2007-03-14 02:00:00,1.88624,1.89013,1.8779,1.88991,50000000.0
2007-03-14 02:05:00,1.88962,1.88973,1.87869,1.88948,35000000.0
2007-03-14 02:10:00,1.87816,1.89024,1.87786,1.88481,22000000.0
2007-03-14 02:15:00,1.88974,1.89009,1.87791,1.89009,24000000.0
2007-03-14 02:20:00,1.87871,1.8898,1.8771,1.88936,63000000.0
2007-03-14 02:25:00,1.89011,1.89049,1.87835,1.89021,35000000.0
2007-03-14 02:30:00,1.87906,1.89032,1.87724,1.89019,27000000.0
2007-03-14 02:35:00,1.88203,1.89036,1.87713,1.89025,45000000.0
2007-03-14 02:40:00,1.88035,1.8908,1.88035,1.89024,28000000.0
2007-03-14 02:45:00,1.89075,1.89098,1.87779,1.89073,22000000.0
2007-03-14 02:50:00,1.87944,1.89071,1.87814,1.88988,46000000.0
2007-03-14 02:55:00,1.89077,1.89086,1.88064,1.8905,34000000.0
2007-03-14 03:00:00,1.88714,1.89026,1.88056,1.88534,18000000.0
2007-03-14 03:05:00,1.89036,1.89056,1.87724,1.89045,28000000.0
2007-03-14 03:10:00,1.87817,1.89074,1.87817,1.88951,43000000.0
2007-03-14 03:15:00,1.89066,1.89076,1.87734,1.89031,29000000.0
2007-03-14 03:20:00,1.87877,1.89091,1.87822,1.87822,41000000.0
2007-03-14 03:25:00,1.89099,1.89109,1.88276,1.89104,15000000.0
2007-03-14 03:30:00,1.87806,1.89103,1.87806,1.88773,23000000.0
2007-03-14 03:35:00,1.89089,1.89094,1.87761,1.89066,38000000.0
2007-03-14 03:40:00,1.88256,1.89063,1.87691,1.88962,39000000.0
2007-03-14 03:45:00,1.88996,1.89015,1.87705,1.89009,31000000.0
2007-03-14 03:50:00,1.8819,1.89027,1.87705,1.88985,22000000.0
2007-03-14 03:55:00,1.89004,1.89006,1.87694,1.88971,31000000.0
2007-03-14 04:00:00,1.88747,1.8897,1.87724,1.88897,33000000.0
2007-03-14 04:05:00,1.88976,1.88989,1.8796,1.88944,35000000.0
2007-03-14 04:10:00,1.88115,1.88981,1.87804,1.88981,17000000.0
2007-03-14 04:15:00,1.88025,1.88984,1.88025,1.88965,15000000.0
2007-03-14 04:20:00,1.87743,1.88955,1.87729,1.8892,52000000.0
2007-03-14 04:25:00,1.88113,1.88961,1.87633,1.8895,21000000.0
2007-03-14 04:30:00,1.88868,1.88962,1.87818,1.8864,44000000.0
2007-03-14 04:35:00,1.88972,1.88972,1.87625,1.88946,30000000.0
2007-03-14 04:40:00,1.87655,1.88787,1.87621,1.87625,40000000.0
2007-03-14 04:45:00,1.88945,1.88956,1.88131,1.88941,25000000.0
2007-03-14 04:50:00,1.87636,1.8899,1.87625,1.87675,23000000.0
2007-03-14 04:55:00,1.87681,1.87696,1.87655,1.87656,33000000.0
2007-03-14 05:00:00,1.88012,1.89016,1.87679,1.88919,59000000.0
2007-03-14 05:05:00,1.88985,1.88996,1.87771,1.8887,16000000.0
2007-03-14 05:10:00,1.87887,1.88982,1.87621,1.87684,21000000.0
2007-03-14 05:15:00,1.87725,1.88989,1.87725,1.88986,38000000.0
2007-03-14 05:20:00,1.88653,1.89006,1.87703,1.88684,31000000.0
2007-03-14 05:25:00,1.89011,1.89025,1.87816,1.89004,22000000.0
2007-03-14 05:30:00,1.87681,1.89026,1.87681,1.89006,22000000.0
2007-03-14 05:35:00,1.89006,1.89022,1.87697,1.87705,17000000.0
2007-03-14 05:40:00,1.87694,1.89044,1.87693,1.88825,52000000.0
2007-03-14 05:45:00,1.89034,1.89055,1.87878,1.89055,21000000.0
2007-03-14 05:50:00,1.87735,1.89075,1.87735,1.88875,16000000.0
2007-03-14 05:55:00,1.87701,1.89045,1.87701,1.89032,65000000.0
2007-03-14 06:00:00,1.8902,1.89076,1.8902,1.89076,45000000.0
2007-03-14 06:05:00,1.89085,1.89096,1.89072,1.89091,18000000.0
2007-03-14 06:10:00,1.89075,1.89099,1.89047,1.89086,51000000.0
2007-03-14 06:15:00,1.89094,1.89113,1.89074,1.89107,23000000.0
2007-03-14 06:20:00,1.89126,1.8913,1.87802,1.88943,17000000.0
2007-03-14 06:25:00,1.89098,1.89124,1.87948,1.89115,21000000.0
2007-03-14 06:30:00,1.87886,1.89132,1.87886,1.88958,44000000.0
2007-03-14 06:35:00,1.89097,1.89127,1.87731,1.89126,36000000.0
2007-03-14 06:40:00,1.88134,1.89061,1.87761,1.89061,36000000.0
2007-03-14 06:45:00,1.89101,1.89139,1.87958,1.89124,32000000.0
2007-03-14 06:50:00,1.88865,1.89105,1.87869,1.88759,29000000.0
2007-03-14 06:55:00,1.8907,1.89095,1.88081,1.89029,44000000.0
2007-03-14 07:00:00,1.88938,1.89025,1.87809,1.89008,69000000.0
2007-03-14 07:05:00,1.89034,1.89054,1.87824,1.89047,34000000.0
2007-03-14 07:10:00,1.87745,1.89083,1.87731,1.88999,55000000.0
2007-03-14 07:15:00,1.88256,1.89101,1.87763,1.89101,20000000.0
2007-03-14 07:20:00,1.8811,1.89083,1.8785,1.88872,56000000.0
2007-03-14 07:25:00,1.89073,1.89275,1.8786,1.89275,60000000.0
2007-03-14 07:30:00,1.88161,1.89301,1.87969,1.89301,19000000.0
2007-03-14 07:35:00,1.89273,1.89296,1.88152,1.89273,24000000.0
2007-03-14 07:40:00,1.87761,1.89286,1.87761,1.89223,48000000.0
2007-03-14 07:45:00,1.88694,1.8921,1.88694,1.89202,38000000.0
2007-03-14 07:50:00,1.88743,1.89222,1.88721,1.89195,26000000.0
2007-03-14 07:55:00,1.89236,1.89236,1.88603,1.88901,77000000.0
2007-03-14 08:00:00,1.88858,1.89293,1.88783,1.89037,56000000.0
2007-03-14 08:05:00,1.89103,1.89149,1.88812,1.8913,20000000.0
2007-03-14 08:10:00,1.88757,1.89256,1.88757,1.89163,55000000.0
2007-03-14 08:15:00,1.89143,1.89143,1.88704,1.88947,33000000.0
2007-03-14 08:20:00,1.8896,1.8896,1.88485,1.88851,74000000.0
2007-03-14 08:25:00,1.88862,1.8898,1.88448,1.8897,61000000.0
2007-03-14 08:30:00,1.8889,1.89128,1.88583,1.88983,58000000.0
2007-03-14 08:35:00,1.88714,1.89169,1.88714,1.89169,52000000.0
2007-03-14 08:40:00,1.88784,1.89299,1.88784,1.89079,60000000.0
2007-03-14 08:45:00,1.89127,1.89428,1.88858,1.89368,78000000.0
2007-03-14 08:50:00,1.89383,1.89479,1.88924,1.8933,41000000.0
2007-03-14 08:55:00,1.8913,1.89363,1.88955,1.89338,40000000.0
2007-03-14 09:00:00,1.8923,1.89428,1.89159,1.89272,71000000.0
2007-03-14 09:05:00,1.89219,1.89219,1.88883,1.89072,60000000.0
2007-03-14 09:10:00,1.89026,1.89027,1.88714,1.88924,53000000.0
2007-03-14 09:15:00,1.88986,1.89159,1.88698,1.89159,36000000.0
2007-03-14 09:20:00,1.88681,1.891,1.8865,1.8904,51000000.0
2007-03-14 09:25:00,1.8905,1.89088,1.88727,1.89088,45000000.0
2007-03-14 09:30:00,1.89092,1.89191,1.88484,1.88664,61000000.0
2007-03-14 09:35:00,1.8865,1.88684,1.88256,1.88513,38000000.0
2007-03-14 09:40:00,1.88527,1.88864,1.88179,1.88864,39000000.0
2007-03-14 09:45:00,1.8892,1.88946,1.88491,1.88629,60000000.0
2007-03-14 09:50:00,1.88656,1.88797,1.88346,1.88797,39000000.0
2007-03-14 09:55:00,1.88809,1.89018,1.88731,1.88798,30000000.0
2007-03-14 10:00:00,1.88761,1.88783,1.88381,1.8869,61000000.0
2007-03-14 10:05:00,1.88736,1.88739,1.88528,1.88581,43000000.0
2007-03-14 10:10:00,1.88526,1.88565,1.8804,1.8854,43000000.0
2007-03-14 10:15:00,1.886,1.88785,1.88366,1.88741,42000000.0
2007-03-14 10:20:00,1.8864,1.88741,1.88463,1.88624,41000000.0
2007-03-14 10:25:00,1.88712,1.88733,1.88306,1.88693,59000000.0
2007-03-14 10:30:00,1.8824,1.8868,1.8816,1.88662,60000000.0
2007-03-14 10:35:00,1.88664,1.88673,1.88211,1.88562,81000000.0
2007-03-14 10:40:00,1.88391,1.8853,1.88178,1.88435,51000000.0
2007-03-14 10:45:00,1.88467,1.88534,1.88198,1.88511,63000000.0
2007-03-14 10:50:00,1.88464,1.88487,1.87659,1.88444,67000000.0
2007-03-14 10:55:00,1.88482,1.88514,1.88085,1.88461,61000000.0
2007-03-14 11:00:00,1.8841,1.88587,1.88027,1.88443,62000000.0
2007-03-14 11:05:00,1.88439,1.88453,1.87966,1.88283,75000000.0
2007-03-14 11:10:00,1.87984,1.88256,1.87794,1.8796,62000000.0
2007-03-14 11:15:00,1.88058,1.88193,1.87789,1.88156,52000000.0
2007-03-14 11:20:00,1.88075,1.88166,1.87712,1.88046,59000000.0
2007-03-14 11:25:00,1.8804,1.88183,1.87718,1.88166,66000000.0
2007-03-14 11:30:00,1.88168,1.88168,1.87795,1.88116,46000000.0
2007-03-14 11:35:00,1.882,1.88214,1.87883,1.88185,59000000.0
2007-03-14 11:40:00,1.87802,1.88177,1.87733,1.88059,83000000.0
2007-03-14 11:45:00,1.88114,1.88118,1.87744,1.88081,41000000.0
2007-03-14 11:50:00,1.8796,1.88114,1.87515,1.88096,64000000.0
2007-03-14 11:55:00,1.88122,1.88222,1.877,1.88205,47000000.0
2007-03-14 12:00:00,1.88214,1.88214,1.87816,1.88095,53000000.0
2007-03-14 12:05:00,1.8805,1.88333,1.87894,1.88326,46000000.0
2007-03-14 12:10:00,1.88237,1.88304,1.87918,1.88275,52000000.0
2007-03-14 12:15:00,1.88321,1.88324,1.87934,1.88258,53000000.0
2007-03-14 12:20:00,1.88243,1.88254,1.87525,1.88116,39000000.0
2007-03-14 12:25:00,1.88158,1.88179,1.87639,1.88144,38000000.0
2007-03-14 12:30:00,1.88,1.88174,1.87801,1.88087,36000000.0
2007-03-14 12:35:00,1.88115,1.88123,1.87841,1.88083,36000000.0
2007-03-14 12:40:00,1.881,1.88112,1.87825,1.88083,36000000.0
2007-03-14 12:45:00,1.88124,1.88198,1.87954,1.88155,45000000.0
2007-03-14 12:50:00,1.88175,1.88219,1.87901,1.88059,40000000.0
2007-03-14 12:55:00,1.88125,1.8822,1.87957,1.88217,60000000.0
2007-03-14 13:00:00,1.87892,1.88263,1.87889,1.88263,61000000.0
2007-03-14 13:05:00,1.88263,1.88263,1.88055,1.88208,42000000.0
2007-03-14 13:10:00,1.88186,1.8834,1.87971,1.8825,37000000.0
2007-03-14 13:15:00,1.88253,1.88263,1.88007,1.8811,36000000.0
2007-03-14 13:20:00,1.88137,1.88174,1.87976,1.88054,80000000.0
2007-03-14 13:25:00,1.88035,1.88044,1.87711,1.87925,41000000.0
2007-03-14 13:30:00,1.87752,1.87916,1.87555,1.87916,38000000.0
2007-03-14 13:35:00,1.87936,1.87987,1.87815,1.87979,41000000.0
2007-03-14 13:40:00,1.8779,1.88248,1.8779,1.8819,38000000.0
2007-03-14 13:45:00,1.88245,1.88245,1.87831,1.8822,40000000.0
2007-03-14 13:50:00,1.88139,1.88248,1.87774,1.88094,41000000.0
2007-03-14 13:55:00,1.88158,1.88231,1.87723,1.88159,37000000.0
2007-03-14 14:00:00,1.88127,1.88217,1.87894,1.88087,46000000.0
2007-03-14 14:05:00,1.88088,1.8818,1.87724,1.88146,36000000.0
2007-03-14 14:10:00,1.88143,1.88241,1.87952,1.88187,33000000.0
2007-03-14 14:15:00,1.88265,1.88267,1.88065,1.88246,35000000.0
2007-03-14 14:20:00,1.88053,1.88289,1.87855,1.88289,37000000.0
2007-03-14 14:25:00,1.88284,1.88298,1.87686,1.88212,57000000.0
2007-03-14 14:30:00,1.88186,1.88186,1.87313,1.87575,58000000.0
2007-03-14 14:35:00,1.87679,1.87722,1.87276,1.87572,38000000.0
2007-03-14 14:40:00,1.87414,1.87654,1.87106,1.87654,40000000.0
2007-03-14 14:45:00,1.87743,1.87862,1.8743,1.87626,35000000.0
2007-03-14 14:50:00,1.87432,1.8775,1.87389,1.87695,48000000.0
2007-03-14 14:55:00,1.87805,1.87811,1.87341,1.87655,27000000.0
2007-03-14 15:00:00,1.8771,1.87783,1.87622,1.87783,33000000.0
2007-03-14 15:05:00,1.87794,1.87794,1.87569,1.87754,39000000.0
2007-03-14 15:10:00,1.87761,1.87761,1.87251,1.87306,41000000.0
2007-03-14 15:15:00,1.87346,1.87551,1.87072,1.87551,40000000.0
2007-03-14 15:20:00,1.87601,1.87601,1.87387,1.87437,41000000.0
2007-03-14 15:25:00,1.87373,1.87436,1.87114,1.87436,45000000.0
2007-03-14 15:30:00,1.87321,1.8739,1.86767,1.87137,35000000.0
2007-03-14 15:35:00,1.87235,1.87453,1.86919,1.87385,43000000.0
2007-03-14 15:40:00,1.8741,1.87467,1.87094,1.87374,38000000.0
2007-03-14 15:45:00,1.8741,1.87574,1.87134,1.87567,33000000.0
2007-03-14 15:50:00,1.87645,1.87837,1.87333,1.87761,38000000.0
2007-03-14 15:55:00,1.87712,1.87753,1.8744,1.87675,38000000.0
2007-03-14 16:00:00,1.87648,1.88035,1.87565,1.88027,37000000.0
2007-03-14 16:05:00,1.88078,1.88172,1.87863,1.87961,49000000.0
2007-03-14 16:10:00,1.87866,1.88004,1.87717,1.87943,44000000.0
2007-03-14 16:15:00,1.87931,1.88094,1.87835,1.88094,41000000.0
2007-03-14 16:20:00,1.88129,1.88129,1.87843,1.88003,46000000.0
2007-03-14 16:25:00,1.87929,1.88043,1.87806,1.88024,29000000.0
2007-03-14 16:30:00,1.87951,1.88073,1.87866,1.87928,44000000.0
2007-03-14 16:35:00,1.87929,1.87984,1.87612,1.87963,41000000.0
2007-03-14 16:40:00,1.87961,1.8797,1.87712,1.87834,42000000.0
2007-03-14 16:45:00,1.87817,1.87936,1.87817,1.8788,40000000.0
2007-03-14 16:50:00,1.87897,1.87908,1.87715,1.87717,44000000.0
2007-03-14 16:55:00,1.8761,1.87622,1.87358,1.87495,41000000.0
2007-03-14 17:00:00,1.87519,1.8777,1.87439,1.87712,42000000.0
2007-03-14 17:05:00,1.87732,1.87879,1.87679,1.87679,40000000.0
2007-03-14 17:10:00,1.87685,1.87798,1.87661,1.87789,39000000.0
2007-03-14 17:15:00,1.87763,1.87763,1.87553,1.87612,40000000.0
2007-03-14 17:20:00,1.87651,1.87762,1.87651,1.87707,43000000.0
2007-03-14 17:25:00,1.87714,1.87857,1.87698,1.87852,42000000.0
2007-03-14 17:30:00,1.87869,1.8803,1.87861,1.8803,37000000.0
2007-03-14 17:35:00,1.88047,1.88047,1.87869,1.87869,42000000.0
2007-03-14 17:40:00,1.87848,1.87848,1.8772,1.87786,36000000.0
2007-03-14 17:45:00,1.87812,1.87859,1.8775,1.87844,40000000.0
2007-03-14 17:50:00,1.8783,1.88066,1.87797,1.87963,42000000.0
2007-03-14 17:55:00,1.87987,1.88101,1.87892,1.87904,29000000.0
2007-03-14 18:00:00,1.87921,1.88186,1.87921,1.88186,34000000.0
2007-03-14 18:05:00,1.88219,1.88379,1.88168,1.88299,38000000.0
2007-03-14 18:10:00,1.88311,1.88483,1.88303,1.88454,39000000.0
2007-03-14 18:15:00,1.88423,1.88504,1.88339,1.8841,42000000.0
2007-03-14 18:20:00,1.88417,1.88706,1.88417,1.88706,44000000.0
2007-03-14 18:25:00,1.88672,1.88839,1.88671,1.88681,37000000.0
2007-03-14 18:30:00,1.88671,1.88701,1.88631,1.88671,39000000.0
2007-03-14 18:35:00,1.88657,1.88659,1.88446,1.88446,42000000.0
2007-03-14 18:40:00,1.88407,1.88461,1.88285,1.88461,46000000.0
2007-03-14 18:45:00,1.88431,1.8849,1.8843,1.88473,39000000.0
2007-03-14 18:50:00,1.88493,1.88755,1.88471,1.8868,45000000.0
2007-03-14 18:55:00,1.88702,1.88791,1.88545,1.88791,43000000.0
2007-03-14 19:00:00,1.88763,1.88806,1.88444,1.88445,41000000.0
2007-03-14 19:05:00,1.88382,1.88395,1.88157,1.88202,59000000.0
2007-03-14 19:10:00,1.88165,1.88165,1.87887,1.87993,49000000.0
2007-03-14 19:15:00,1.87983,1.88031,1.87966,1.87966,41000000.0
2007-03-14 19:20:00,1.87866,1.87889,1.87791,1.87866,39000000.0
2007-03-14 19:25:00,1.87865,1.87865,1.8766,1.87843,56000000.0
2007-03-14 19:30:00,1.87836,1.8796,1.87824,1.8792,35000000.0
2007-03-14 19:35:00,1.87996,1.87996,1.87915,1.87916,33000000.0
2007-03-14 19:40:00,1.87934,1.87947,1.87778,1.87838,39000000.0
2007-03-14 19:45:00,1.87807,1.87936,1.87669,1.87936,42000000.0
2007-03-14 19:50:00,1.87884,1.87982,1.87654,1.87982,54000000.0
2007-03-14 19:55:00,1.87916,1.87924,1.87805,1.87816,29000000.0
2007-03-14 20:00:00,1.87828,1.87942,1.87778,1.87794,36000000.0
2007-03-14 20:05:00,1.87794,1.87794,1.87626,1.87715,42000000.0
2007-03-14 20:10:00,1.87835,1.87835,1.87609,1.87609,31000000.0
2007-03-14 20:15:00,1.87606,1.87652,1.87407,1.87425,36000000.0
2007-03-14 20:20:00,1.87547,1.87547,1.86781,1.86902,46000000.0
2007-03-14 20:25:00,1.8691,1.87142,1.8691,1.87138,44000000.0
2007-03-14 20:30:00,1.87134,1.87154,1.86943,1.8697,32000000.0
2007-03-14 20:35:00,1.86955,1.87115,1.86949,1.86949,20000000.0
2007-03-14 20:40:00,1.86814,1.8692,1.86777,1.86851,44000000.0
2007-03-14 20:45:00,1.86837,1.86938,1.86794,1.86917,58000000.0
2007-03-14 20:50:00,1.86909,1.86962,1.86854,1.86882,49000000.0
2007-03-14 20:55:00,1.86904,1.86991,1.86859,1.86862,32000000.0
2007-03-14 21:00:00,1.86873,1.86919,1.86771,1.8689,34000000.0
2007-03-14 21:05:00,1.86844,1.86857,1.8675,1.8675,31000000.0
2007-03-14 21:10:00,1.86742,1.86764,1.86729,1.86733,28000000.0
2007-03-14 21:15:00,1.86759,1.8679,1.86723,1.86723,26000000.0
2007-03-14 21:20:00,1.86743,1.8675,1.86172,1.86358,33000000.0
2007-03-14 21:25:00,1.8636,1.86493,1.86289,1.86408,59000000.0
2007-03-14 21:30:00,1.8644,1.86669,1.86365,1.86592,55000000.0
2007-03-14 21:35:00,1.86582,1.86585,1.86561,1.86582,46000000.0
2007-03-14 21:40:00,1.86613,1.86671,1.86613,1.86654,23000000.0
2007-03-14 21:45:00,1.86656,1.867,1.86645,1.86692,29000000.0
2007-03-14 21:50:00,1.86687,1.8676,1.86681,1.86751,24000000.0
2007-03-14 21:55:00,1.86795,1.86923,1.86723,1.86735,26000000.0
2007-03-14 22:00:00,1.86735,1.8674,1.86451,1.86545,31000000.0
2007-03-14 22:05:00,1.86489,1.86704,1.86459,1.86697,20000000.0
2007-03-14 22:10:00,1.86907,1.87696,1.86664,1.87685,27000000.0
2007-03-14 22:15:00,1.86584,1.87616,1.86584,1.86635,27000000.0
2007-03-14 22:20:00,1.87301,1.87484,1.8653,1.86563,32000000.0
2007-03-14 22:25:00,1.86533,1.87561,1.86533,1.86571,40000000.0
2007-03-14 22:30:00,1.87634,1.87634,1.86497,1.86543,21000000.0
2007-03-14 22:35:00,1.86529,1.87588,1.86496,1.86515,29000000.0
2007-03-14 22:40:00,1.87613,1.87613,1.86503,1.8673,18000000.0
2007-03-14 22:45:00,1.86491,1.87716,1.86451,1.86993,26000000.0
2007-03-14 22:50:00,1.87143,1.87666,1.86545,1.87654,21000000.0
2007-03-14 22:55:00,1.86383,1.87647,1.86364,1.8642,38000000.0
2007-03-14 23:00:00,1.8674,1.8744,1.86557,1.86805,36000000.0
2007-03-14 23:05:00,1.87594,1.87594,1.86593,1.86617,45000000.0
2007-03-14 23:10:00,1.86621,1.8776,1.86593,1.87738,35000000.0
2007-03-14 23:15:00,1.87482,1.87702,1.86744,1.87026,25000000.0
2007-03-14 23:20:00,1.87734,1.87756,1.86853,1.87756,14000000.0
2007-03-14 23:25:00,1.86855,1.87681,1.86855,1.86949,15000000.0
2007-03-14 23:30:00,1.87636,1.87646,1.8647,1.86499,40000000.0
2007-03-14 23:35:00,1.8647,1.87374,1.86314,1.86318,27000000.0
2007-03-14 23:40:00,1.87552,1.87753,1.86323,1.87704,15000000.0
2007-03-14 23:45:00,1.86306,1.87655,1.86306,1.86343,24000000.0
2007-03-14 23:50:00,1.87492,1.87492,1.86391,1.87447,31000000.0
2007-03-14 23:55:00,1.87249,1.87379,1.86268,1.86302,21000000.0
2007-03-15 00:00:00,1.87267,1.87617,1.86274,1.86346,26000000.0
2007-03-15 00:05:00,1.8739,1.8739,1.86268,1.86268,24000000.0
2007-03-15 00:10:00,1.86618,1.87617,1.86267,1.87604,30000000.0
2007-03-15 00:15:00,1.87029,1.87596,1.86875,1.86875,30000000.0
2007-03-15 00:20:00,1.87301,1.87616,1.86852,1.86852,36000000.0
2007-03-15 00:25:00,1.86775,1.87616,1.86764,1.87584,20000000.0
2007-03-15 00:30:00,1.87574,1.87586,1.86769,1.86963,29000000.0
2007-03-15 00:35:00,1.86883,1.87586,1.86783,1.86789,48000000.0
2007-03-15 00:40:00,1.86796,1.87595,1.86745,1.87584,30000000.0
2007-03-15 00:45:00,1.87614,1.87625,1.86789,1.86789,45000000.0
2007-03-15 00:50:00,1.87293,1.87596,1.86768,1.86806,44000000.0
2007-03-15 00:55:00,1.86799,1.87439,1.86786,1.86786,38000000.0
2007-03-15 01:00:00,1.8699,1.87576,1.86794,1.86901,53000000.0
2007-03-15 01:05:00,1.87538,1.87538,1.8681,1.8684,18000000.0
2007-03-15 01:10:00,1.87524,1.87701,1.86841,1.87025,39000000.0
2007-03-15 01:15:00,1.86962,1.87523,1.86888,1.86893,28000000.0
2007-03-15 01:20:00,1.87663,1.87663,1.86803,1.86843,40000000.0
2007-03-15 01:25:00,1.86809,1.87539,1.86793,1.86814,35000000.0
2007-03-15 01:30:00,1.86866,1.87543,1.86804,1.86921,35000000.0
2007-03-15 01:35:00,1.8755,1.87646,1.86906,1.87028,35000000.0
2007-03-15 01:40:00,1.87187,1.87711,1.8704,1.87113,32000000.0
2007-03-15 01:45:00,1.87665,1.87668,1.86988,1.87002,26000000.0
2007-03-15 01:50:00,1.87567,1.87726,1.86994,1.87724,22000000.0
2007-03-15 01:55:00,1.87674,1.87743,1.87081,1.87743,17000000.0
2007-03-15 02:00:00,1.87655,1.87752,1.87072,1.87148,55000000.0
2007-03-15 02:05:00,1.87048,1.87669,1.86972,1.87001,35000000.0
2007-03-15 02:10:00,1.87553,1.87666,1.86957,1.87219,21000000.0
2007-03-15 02:15:00,1.86959,1.87716,1.86959,1.86973,29000000.0
2007-03-15 02:20:00,1.87581,1.87642,1.86966,1.87118,74000000.0
2007-03-15 02:25:00,1.87023,1.8765,1.8702,1.8702,36000000.0
2007-03-15 02:30:00,1.87516,1.87634,1.87,1.87119,16000000.0
2007-03-15 02:35:00,1.86998,1.87644,1.86989,1.87016,57000000.0
2007-03-15 02:40:00,1.87176,1.87627,1.86997,1.87055,24000000.0
2007-03-15 02:45:00,1.87073,1.87697,1.87071,1.87101,24000000.0
2007-03-15 02:50:00,1.8757,1.87693,1.87094,1.87135,40000000.0
2007-03-15 02:55:00,1.87086,1.87731,1.87086,1.87112,35000000.0
2007-03-15 03:00:00,1.8726,1.87622,1.87082,1.87091,25000000.0
2007-03-15 03:05:00,1.87664,1.87756,1.87174,1.87756,14000000.0
2007-03-15 03:10:00,1.87692,1.87763,1.87104,1.8775,53000000.0
2007-03-15 03:15:00,1.87134,1.87668,1.87122,1.87127,21000000.0
2007-03-15 03:20:00,1.87679,1.87679,1.87083,1.87128,38000000.0
2007-03-15 03:25:00,1.87092,1.87704,1.87074,1.87704,19000000.0
2007-03-15 03:30:00,1.87074,1.87696,1.87055,1.87696,18000000.0
2007-03-15 03:35:00,1.87075,1.87696,1.87064,1.87076,32000000.0
2007-03-15 03:40:00,1.87238,1.87696,1.87067,1.87695,37000000.0
2007-03-15 03:45:00,1.87065,1.87697,1.87044,1.87063,36000000.0
2007-03-15 03:50:00,1.87532,1.87655,1.87063,1.8707,22000000.0
2007-03-15 03:55:00,1.87064,1.87681,1.8704,1.87063,30000000.0
2007-03-15 04:00:00,1.87585,1.87655,1.87095,1.87142,28000000.0
2007-03-15 04:05:00,1.87097,1.87715,1.87097,1.87134,23000000.0
2007-03-15 04:10:00,1.87608,1.87715,1.87127,1.87705,16000000.0
2007-03-15 04:15:00,1.87099,1.87716,1.87099,1.87128,12000000.0
2007-03-15 04:20:00,1.87689,1.87725,1.87123,1.87141,50000000.0
2007-03-15 04:25:00,1.87615,1.87615,1.87159,1.87159,8000000.0
2007-03-15 04:30:00,1.87701,1.87756,1.87138,1.87713,41000000.0
2007-03-15 04:35:00,1.87677,1.87756,1.87208,1.87755,14000000.0
2007-03-15 04:40:00,1.87745,1.87756,1.87194,1.87196,40000000.0
2007-03-15 04:45:00,1.87131,1.87746,1.87131,1.87133,20000000.0
2007-03-15 04:50:00,1.87605,1.87722,1.87157,1.87162,18000000.0
2007-03-15 04:55:00,1.87149,1.8775,1.87138,1.87744,40000000.0
2007-03-15 05:00:00,1.87669,1.87726,1.87133,1.87209,42000000.0
2007-03-15 05:05:00,1.87729,1.87754,1.87147,1.87147,18000000.0
2007-03-15 05:10:00,1.87744,1.87755,1.87145,1.87281,17000000.0
2007-03-15 05:15:00,1.87731,1.87746,1.87123,1.87202,37000000.0
2007-03-15 05:20:00,1.87114,1.87693,1.87114,1.87262,22000000.0
2007-03-15 05:25:00,1.87642,1.87663,1.8719,1.87196,13000000.0
2007-03-15 05:30:00,1.87128,1.87682,1.8712,1.87148,23000000.0
2007-03-15 05:35:00,1.87125,1.87715,1.87121,1.8723,16000000.0
2007-03-15 05:40:00,1.87661,1.87716,1.87121,1.8713,51000000.0
2007-03-15 05:45:00,1.87735,1.87746,1.87143,1.87149,15000000.0
2007-03-15 05:50:00,1.8752,1.87725,1.87081,1.87168,24000000.0
2007-03-15 05:55:00,1.87052,1.87766,1.86899,1.86908,39000000.0
2007-03-15 06:00:00,1.86901,1.86918,1.86836,1.86877,51000000.0
2007-03-15 06:05:00,1.86884,1.86897,1.86843,1.86895,29000000.0
2007-03-15 06:10:00,1.86891,1.86912,1.86713,1.86715,45000000.0
2007-03-15 06:15:00,1.86711,1.86711,1.86684,1.86684,12000000.0
2007-03-15 06:20:00,1.86885,1.86885,1.86864,1.86866,7000000.0
2007-03-15 06:25:00,1.87703,1.87716,1.86855,1.86866,16000000.0
2007-03-15 06:30:00,1.86972,1.87564,1.86843,1.86968,34000000.0
2007-03-15 06:35:00,1.87631,1.87711,1.86852,1.87711,10000000.0
2007-03-15 06:40:00,1.87706,1.87717,1.86915,1.86915,36000000.0
2007-03-15 06:45:00,1.8764,1.8764,1.86853,1.8688,24000000.0
2007-03-15 06:50:00,1.87584,1.87584,1.86873,1.86881,18000000.0
2007-03-15 06:55:00,1.87735,1.87746,1.86883,1.86884,22000000.0
2007-03-15 07:00:00,1.87751,1.87766,1.87741,1.87755,61000000.0
2007-03-15 07:05:00,1.87522,1.87525,1.86857,1.86874,24000000.0
2007-03-15 07:10:00,1.87638,1.87756,1.86721,1.86786,59000000.0
2007-03-15 07:15:00,1.86701,1.8748,1.86701,1.86813,28000000.0
2007-03-15 07:20:00,1.87488,1.87726,1.86816,1.87725,49000000.0
2007-03-15 07:25:00,1.86835,1.87672,1.8679,1.86801,46000000.0
2007-03-15 07:30:00,1.87551,1.87712,1.86366,1.86619,32000000.0
2007-03-15 07:35:00,1.86722,1.87371,1.8628,1.86281,19000000.0
2007-03-15 07:40:00,1.87618,1.87746,1.86294,1.87746,40000000.0
2007-03-15 07:45:00,1.86305,1.87648,1.86297,1.86386,44000000.0
2007-03-15 07:50:00,1.87483,1.87504,1.86129,1.86129,27000000.0
2007-03-15 07:55:00,1.86776,1.87311,1.86101,1.87101,77000000.0
2007-03-15 08:00:00,1.86164,1.87187,1.86054,1.86054,48000000.0
2007-03-15 08:05:00,1.86293,1.86339,1.86079,1.8619,15000000.0
2007-03-15 08:10:00,1.86387,1.86393,1.86218,1.86362,52000000.0
2007-03-15 08:15:00,1.86453,1.86935,1.85889,1.86475,38000000.0
2007-03-15 08:20:00,1.85818,1.86608,1.85681,1.86534,79000000.0
2007-03-15 08:25:00,1.86591,1.86633,1.85973,1.86417,51000000.0
2007-03-15 08:30:00,1.85871,1.86442,1.85871,1.8635,37000000.0
2007-03-15 08:35:00,1.86476,1.86494,1.86149,1.86387,59000000.0
2007-03-15 08:40:00,1.86343,1.86557,1.85978,1.865,52000000.0
2007-03-15 08:45:00,1.8621,1.86541,1.85621,1.86522,62000000.0
2007-03-15 08:50:00,1.861,1.86543,1.861,1.86285,41000000.0
2007-03-15 08:55:00,1.86489,1.86497,1.8607,1.8644,32000000.0
2007-03-15 09:00:00,1.86404,1.86404,1.8585,1.86245,75000000.0
2007-03-15 09:05:00,1.86306,1.86325,1.8576,1.86311,62000000.0
2007-03-15 09:10:00,1.86246,1.86317,1.85519,1.86178,54000000.0
2007-03-15 09:15:00,1.86276,1.86311,1.85491,1.86275,34000000.0
2007-03-15 09:20:00,1.85853,1.86313,1.8579,1.86231,54000000.0
2007-03-15 09:25:00,1.86317,1.8633,1.85667,1.86195,50000000.0
2007-03-15 09:30:00,1.86206,1.86241,1.8566,1.86238,62000000.0
2007-03-15 09:35:00,1.86264,1.86289,1.85561,1.86192,36000000.0
2007-03-15 09:40:00,1.86187,1.86226,1.85748,1.86214,39000000.0
2007-03-15 09:45:00,1.86299,1.86399,1.86027,1.86372,60000000.0
2007-03-15 09:50:00,1.85943,1.86467,1.85943,1.86433,35000000.0
2007-03-15 09:55:00,1.86463,1.86496,1.86017,1.86469,35000000.0
2007-03-15 10:00:00,1.8641,1.86594,1.86057,1.86481,58000000.0
2007-03-15 10:05:00,1.86498,1.86521,1.85923,1.86419,43000000.0
2007-03-15 10:10:00,1.85776,1.86446,1.85776,1.8639,43000000.0
2007-03-15 10:15:00,1.86448,1.86524,1.85857,1.86518,42000000.0
2007-03-15 10:20:00,1.85958,1.86553,1.85958,1.86398,35000000.0
2007-03-15 10:25:00,1.86486,1.86567,1.85983,1.86559,60000000.0
2007-03-15 10:30:00,1.86466,1.86497,1.85885,1.86476,60000000.0
2007-03-15 10:35:00,1.86533,1.86617,1.85914,1.86601,81000000.0
2007-03-15 10:40:00,1.86498,1.86561,1.85979,1.86458,51000000.0
2007-03-15 10:45:00,1.86506,1.8655,1.8627,1.86451,63000000.0
2007-03-15 10:50:00,1.8599,1.8641,1.85697,1.86319,67000000.0
2007-03-15 10:55:00,1.86371,1.8641,1.85738,1.86408,61000000.0
2007-03-15 11:00:00,1.8611,1.8644,1.86071,1.86383,62000000.0
2007-03-15 11:05:00,1.86363,1.86373,1.86033,1.86307,75000000.0
2007-03-15 11:10:00,1.8625,1.86296,1.85715,1.86176,62000000.0
2007-03-15 11:15:00,1.8617,1.86173,1.85408,1.86022,52000000.0
2007-03-15 11:20:00,1.85918,1.86113,1.85573,1.86113,59000000.0
2007-03-15 11:25:00,1.8617,1.86201,1.85644,1.86182,66000000.0
2007-03-15 11:30:00,1.86208,1.8625,1.85653,1.86229,45000000.0
2007-03-15 11:35:00,1.86311,1.86401,1.85694,1.86393,59000000.0
2007-03-15 11:40:00,1.86347,1.86416,1.85911,1.86243,83000000.0
2007-03-15 11:45:00,1.86281,1.86285,1.85603,1.86197,48000000.0
2007-03-15 11:50:00,1.86014,1.86264,1.85985,1.86166,64000000.0
2007-03-15 11:55:00,1.862,1.86224,1.85785,1.86187,49000000.0
2007-03-15 12:00:00,1.86131,1.86156,1.85695,1.86131,53000000.0
2007-03-15 12:05:00,1.86161,1.86256,1.85862,1.86212,46000000.0
2007-03-15 12:10:00,1.86225,1.86238,1.85361,1.86105,52000000.0
2007-03-15 12:15:00,1.86166,1.86211,1.85685,1.86185,53000000.0
2007-03-15 12:20:00,1.85749,1.8622,1.85562,1.86218,39000000.0
2007-03-15 12:25:00,1.86247,1.86251,1.85552,1.8621,38000000.0
2007-03-15 12:30:00,1.859,1.86227,1.85825,1.86183,36000000.0
2007-03-15 12:35:00,1.86201,1.86233,1.85969,1.86219,37000000.0
2007-03-15 12:40:00,1.86247,1.86264,1.85904,1.86228,40000000.0
2007-03-15 12:45:00,1.86274,1.86274,1.8585,1.86233,40000000.0
2007-03-15 12:50:00,1.85825,1.86243,1.85795,1.86217,40000000.0
2007-03-15 12:55:00,1.86238,1.86318,1.85804,1.86318,60000000.0
2007-03-15 13:00:00,1.86233,1.86335,1.85819,1.86321,61000000.0
2007-03-15 13:05:00,1.86338,1.86338,1.85964,1.86274,42000000.0
2007-03-15 13:10:00,1.86213,1.86271,1.85824,1.86192,37000000.0
2007-03-15 13:15:00,1.86234,1.86268,1.85793,1.86253,28000000.0
2007-03-15 13:20:00,1.85883,1.86329,1.85525,1.86237,80000000.0
2007-03-15 13:25:00,1.86289,1.86293,1.85919,1.86266,34000000.0
2007-03-15 13:30:00,1.86268,1.86268,1.85769,1.86182,44000000.0
2007-03-15 13:35:00,1.86203,1.86203,1.86018,1.86173,40000000.0
2007-03-15 13:40:00,1.86111,1.86173,1.85841,1.86134,41000000.0
2007-03-15 13:45:00,1.86112,1.86259,1.85733,1.86259,35000000.0
2007-03-15 13:50:00,1.8607,1.86272,1.85893,1.86242,41000000.0
2007-03-15 13:55:00,1.86259,1.86259,1.85684,1.86246,35000000.0
2007-03-15 14:00:00,1.86216,1.86308,1.86016,1.86255,47000000.0
2007-03-15 14:05:00,1.86235,1.86236,1.85917,1.86178,28000000.0
2007-03-15 14:10:00,1.85815,1.86231,1.85815,1.8622,41000000.0
2007-03-15 14:15:00,1.86251,1.86284,1.85427,1.86247,35000000.0
2007-03-15 14:20:00,1.85957,1.86285,1.85699,1.86279,37000000.0
2007-03-15 14:25:00,1.86258,1.86283,1.85601,1.86191,58000000.0
2007-03-15 14:30:00,1.86165,1.86873,1.85607,1.86705,58000000.0
2007-03-15 14:35:00,1.86796,1.86796,1.86173,1.86471,40000000.0
2007-03-15 14:40:00,1.86525,1.86574,1.86051,1.8638,44000000.0
2007-03-15 14:45:00,1.86501,1.86501,1.86198,1.86475,35000000.0
2007-03-15 14:50:00,1.86477,1.86577,1.86048,1.86451,44000000.0
2007-03-15 14:55:00,1.8661,1.86642,1.86131,1.8659,38000000.0
2007-03-15 15:00:00,1.86292,1.86591,1.86073,1.86465,38000000.0
2007-03-15 15:05:00,1.86484,1.86582,1.86161,1.86547,37000000.0
2007-03-15 15:10:00,1.86488,1.86542,1.86101,1.86367,41000000.0
2007-03-15 15:15:00,1.86419,1.86667,1.86142,1.8665,40000000.0
2007-03-15 15:20:00,1.8654,1.86934,1.8622,1.86854,40000000.0
2007-03-15 15:25:00,1.86832,1.8688,1.86272,1.86774,45000000.0
2007-03-15 15:30:00,1.86436,1.86724,1.86436,1.86635,47000000.0
2007-03-15 15:35:00,1.86679,1.86679,1.86308,1.86576,43000000.0
2007-03-15 15:40:00,1.86491,1.86628,1.86071,1.86581,44000000.0
2007-03-15 15:45:00,1.86584,1.86584,1.86124,1.86389,33000000.0
2007-03-15 15:50:00,1.86412,1.86422,1.86044,1.86301,38000000.0
2007-03-15 15:55:00,1.8638,1.86381,1.85983,1.86174,39000000.0
2007-03-15 16:00:00,1.85892,1.86149,1.85598,1.86149,36000000.0
2007-03-15 16:05:00,1.86232,1.86235,1.85902,1.85968,49000000.0
2007-03-15 16:10:00,1.85691,1.86101,1.85691,1.86046,41000000.0
2007-03-15 16:15:00,1.86132,1.86218,1.85971,1.86147,41000000.0
2007-03-15 16:20:00,1.86001,1.86248,1.85939,1.86242,46000000.0
2007-03-15 16:25:00,1.86236,1.86256,1.85718,1.8613,36000000.0
2007-03-15 16:30:00,1.86061,1.86061,1.85583,1.85834,44000000.0
2007-03-15 16:35:00,1.85898,1.85907,1.85416,1.85799,41000000.0
2007-03-15 16:40:00,1.85497,1.85859,1.85256,1.85853,42000000.0
2007-03-15 16:45:00,1.85899,1.86017,1.8554,1.86008,40000000.0
2007-03-15 16:50:00,1.85636,1.86236,1.85636,1.86182,41000000.0
2007-03-15 16:55:00,1.86196,1.86301,1.85763,1.86211,40000000.0
2007-03-15 17:00:00,1.86207,1.86207,1.85818,1.86019,42000000.0
2007-03-15 17:05:00,1.86032,1.86067,1.85583,1.86016,37000000.0
2007-03-15 17:10:00,1.85915,1.85996,1.8554,1.85887,39000000.0
2007-03-15 17:15:00,1.85932,1.86079,1.85798,1.86048,40000000.0
2007-03-15 17:20:00,1.86046,1.86046,1.85637,1.85976,45000000.0
2007-03-15 17:25:00,1.8603,1.8603,1.85682,1.85956,44000000.0
2007-03-15 17:30:00,1.85612,1.86037,1.85602,1.86037,35000000.0
2007-03-15 17:35:00,1.86048,1.86278,1.85661,1.86265,39000000.0
2007-03-15 17:40:00,1.86116,1.86403,1.86039,1.86387,36000000.0
2007-03-15 17:45:00,1.86534,1.8655,1.8599,1.86529,40000000.0
2007-03-15 17:50:00,1.86464,1.86508,1.86271,1.86271,42000000.0
2007-03-15 17:55:00,1.86365,1.86434,1.8603,1.86407,32000000.0
2007-03-15 18:00:00,1.86243,1.8644,1.86039,1.86202,34000000.0
2007-03-15 18:05:00,1.86173,1.86246,1.85773,1.86218,36000000.0
2007-03-15 18:10:00,1.85711,1.86281,1.85711,1.86203,39000000.0
2007-03-15 18:15:00,1.86202,1.86235,1.85787,1.86228,42000000.0
2007-03-15 18:20:00,1.86239,1.86239,1.85684,1.85861,44000000.0
2007-03-15 18:25:00,1.859,1.85973,1.85445,1.85922,37000000.0
2007-03-15 18:30:00,1.8554,1.85909,1.85448,1.85722,39000000.0
2007-03-15 18:35:00,1.85357,1.8587,1.85357,1.85838,42000000.0
2007-03-15 18:40:00,1.85441,1.85895,1.85441,1.85655,46000000.0
2007-03-15 18:45:00,1.85688,1.85752,1.85493,1.85721,34000000.0
2007-03-15 18:50:00,1.85636,1.85836,1.85395,1.85723,47000000.0
2007-03-15 18:55:00,1.85746,1.85767,1.85416,1.85636,43000000.0
2007-03-15 19:00:00,1.8531,1.85664,1.8531,1.8558,36000000.0
2007-03-15 19:05:00,1.8565,1.85707,1.85329,1.85632,59000000.0
2007-03-15 19:10:00,1.85658,1.85712,1.85305,1.85697,39000000.0
2007-03-15 19:15:00,1.85385,1.85638,1.85365,1.85484,29000000.0
2007-03-15 19:20:00,1.85269,1.85593,1.85269,1.85584,39000000.0
2007-03-15 19:25:00,1.8557,1.85632,1.85204,1.85619,56000000.0
2007-03-15 19:30:00,1.85476,1.85794,1.85298,1.85729,30000000.0
2007-03-15 19:35:00,1.85818,1.85876,1.85432,1.85866,33000000.0
2007-03-15 19:40:00,1.85917,1.8595,1.85457,1.85908,39000000.0
2007-03-15 19:45:00,1.85897,1.85965,1.85548,1.85952,36000000.0
2007-03-15 19:50:00,1.85943,1.85966,1.85564,1.85814,54000000.0
2007-03-15 19:55:00,1.85807,1.85839,1.85419,1.85801,35000000.0
2007-03-15 20:00:00,1.85429,1.85886,1.85429,1.85773,33000000.0
2007-03-15 20:05:00,1.85486,1.85912,1.85486,1.85896,31000000.0
2007-03-15 20:10:00,1.8586,1.85916,1.85496,1.85907,27000000.0
2007-03-15 20:15:00,1.85921,1.85927,1.85507,1.85716,37000000.0
2007-03-15 20:20:00,1.85485,1.85726,1.8545,1.85581,41000000.0
2007-03-15 20:25:00,1.85603,1.85688,1.85466,1.85652,24000000.0
2007-03-15 20:30:00,1.8552,1.85725,1.85514,1.85709,31000000.0
2007-03-15 20:35:00,1.85672,1.85685,1.85517,1.85633,23000000.0
2007-03-15 20:40:00,1.85617,1.85703,1.8552,1.8565,33000000.0
2007-03-15 20:45:00,1.85675,1.85675,1.85484,1.85549,53000000.0
2007-03-15 20:50:00,1.85552,1.85608,1.85488,1.856,48000000.0
2007-03-15 20:55:00,1.85495,1.85681,1.8548,1.85585,36000000.0
2007-03-15 21:00:00,1.85567,1.85623,1.85443,1.85443,22000000.0
2007-03-15 21:05:00,1.85604,1.8567,1.8551,1.8567,29000000.0
2007-03-15 21:10:00,1.85542,1.8578,1.85526,1.85527,32000000.0
2007-03-15 21:15:00,1.85623,1.85645,1.85515,1.85631,9000000.0
2007-03-15 21:20:00,1.85604,1.85633,1.85469,1.85475,28000000.0
2007-03-15 21:25:00,1.85484,1.85633,1.85475,1.85621,44000000.0
2007-03-15 21:30:00,1.85626,1.85635,1.855,1.85607,29000000.0
2007-03-15 21:35:00,1.85622,1.85622,1.85473,1.85525,32000000.0
2007-03-15 21:40:00,1.85544,1.85616,1.85515,1.85515,16000000.0
2007-03-15 21:45:00,1.85586,1.85597,1.85493,1.85586,34000000.0
2007-03-15 21:50:00,1.85556,1.856,1.85545,1.856,14000000.0
2007-03-15 21:55:00,1.85652,1.85662,1.8557,1.85629,27000000.0
2007-03-15 22:00:00,1.85564,1.85666,1.85534,1.85591,47000000.0
2007-03-15 22:05:00,1.85604,1.85616,1.85554,1.856,20000000.0
2007-03-15 22:10:00,1.85563,1.85604,1.85501,1.85508,26000000.0
2007-03-15 22:15:00,1.85473,1.856,1.85473,1.8549,25000000.0
2007-03-15 22:20:00,1.8554,1.85552,1.85451,1.85497,26000000.0
2007-03-15 22:25:00,1.85503,1.85577,1.85473,1.85475,35000000.0
2007-03-15 22:30:00,1.8553,1.85566,1.85498,1.85498,10000000.0
2007-03-15 22:35:00,1.85495,1.85626,1.85484,1.85498,29000000.0
2007-03-15 22:40:00,1.85486,1.85576,1.85454,1.85576,27000000.0
2007-03-15 22:45:00,1.85484,1.85594,1.85478,1.85594,22000000.0
2007-03-15 22:50:00,1.8556,1.85576,1.85494,1.85514,25000000.0
2007-03-15 22:55:00,1.85496,1.85566,1.85471,1.85493,25000000.0
2007-03-15 23:00:00,1.85373,1.85806,1.85343,1.85761,31000000.0
2007-03-15 23:05:00,1.85795,1.85798,1.85558,1.85654,59000000.0
2007-03-15 23:10:00,1.85596,1.85632,1.85565,1.85625,27000000.0
2007-03-15 23:15:00,1.85621,1.85719,1.85621,1.85643,59000000.0
2007-03-15 23:20:00,1.85629,1.85666,1.85629,1.85661,29000000.0
2007-03-15 23:25:00,1.8567,1.8568,1.85611,1.85643,28000000.0
2007-03-15 23:30:00,1.85655,1.85666,1.8558,1.85624,40000000.0
2007-03-15 23:35:00,1.85616,1.85627,1.85566,1.85602,28000000.0
2007-03-15 23:40:00,1.85626,1.85632,1.85559,1.85602,17000000.0
2007-03-15 23:45:00,1.85628,1.85719,1.85563,1.85719,33000000.0
2007-03-15 23:50:00,1.85581,1.85753,1.85575,1.85575,33000000.0
2007-03-15 23:55:00,1.85578,1.85831,1.85578,1.85799,18000000.0
2007-03-16 00:00:00,1.85664,1.85842,1.85624,1.85832,26000000.0
2007-03-16 00:05:00,1.85585,1.85596,1.85581,1.85584,13000000.0
2007-03-16 00:10:00,1.85594,1.85822,1.85594,1.8575,22000000.0
2007-03-16 00:15:00,1.85524,1.8555,1.85523,1.85524,12000000.0
2007-03-16 00:20:00,1.85526,1.85755,1.85491,1.85715,41000000.0
2007-03-16 00:25:00,1.8573,1.85755,1.85606,1.85755,13000000.0
2007-03-16 00:30:00,1.85554,1.85762,1.85554,1.85732,19000000.0
2007-03-16 00:35:00,1.85564,1.85757,1.85564,1.85566,14000000.0
2007-03-16 00:40:00,1.85566,1.85782,1.85564,1.85732,37000000.0
2007-03-16 00:45:00,1.85845,1.85878,1.85544,1.85872,53000000.0
2007-03-16 00:50:00,1.85665,1.85883,1.85607,1.85866,54000000.0
2007-03-16 00:55:00,1.85876,1.85904,1.85668,1.85887,38000000.0
2007-03-16 01:00:00,1.85605,1.85918,1.85605,1.85623,47000000.0
2007-03-16 01:05:00,1.85908,1.85984,1.85707,1.85965,36000000.0
2007-03-16 01:10:00,1.85974,1.86003,1.85952,1.85999,39000000.0
2007-03-16 01:15:00,1.85973,1.86064,1.85957,1.86052,17000000.0
2007-03-16 01:20:00,1.86068,1.86366,1.86068,1.86323,47000000.0
2007-03-16 01:25:00,1.86361,1.86418,1.86339,1.86339,36000000.0
2007-03-16 01:30:00,1.86316,1.86434,1.86301,1.86429,41000000.0
2007-03-16 01:35:00,1.86467,1.86471,1.86374,1.86376,46000000.0
2007-03-16 01:40:00,1.86347,1.86403,1.86311,1.86367,32000000.0
2007-03-16 01:45:00,1.86395,1.86395,1.86299,1.86312,34000000.0
2007-03-16 01:50:00,1.86359,1.86484,1.86349,1.86477,29000000.0
2007-03-16 01:55:00,1.86455,1.86503,1.86441,1.86493,20000000.0
2007-03-16 02:00:00,1.86511,1.86527,1.86445,1.86445,47000000.0
2007-03-16 02:05:00,1.86442,1.86496,1.86442,1.86482,39000000.0
2007-03-16 02:10:00,1.86484,1.8655,1.86459,1.86526,39000000.0
2007-03-16 02:15:00,1.86516,1.86535,1.86462,1.86528,31000000.0
2007-03-16 02:20:00,1.86533,1.86533,1.86452,1.86468,74000000.0
2007-03-16 02:25:00,1.86463,1.86491,1.86453,1.86481,36000000.0
2007-03-16 02:30:00,1.86499,1.8652,1.86421,1.86448,27000000.0
2007-03-16 02:35:00,1.86413,1.86483,1.86413,1.86479,52000000.0
2007-03-16 02:40:00,1.8647,1.86535,1.86464,1.86533,31000000.0
2007-03-16 02:45:00,1.86534,1.86542,1.86517,1.86531,26000000.0
2007-03-16 02:50:00,1.86535,1.86679,1.86515,1.86659,38000000.0
2007-03-16 02:55:00,1.86648,1.86709,1.86627,1.86645,38000000.0
2007-03-16 03:00:00,1.8661,1.86647,1.86596,1.86631,34000000.0
2007-03-16 03:05:00,1.86651,1.867,1.86614,1.8664,35000000.0
2007-03-16 03:10:00,1.86639,1.8676,1.86636,1.86742,57000000.0
2007-03-16 03:15:00,1.86754,1.86767,1.86697,1.86697,27000000.0
2007-03-16 03:20:00,1.86697,1.86697,1.86582,1.86604,37000000.0
2007-03-16 03:25:00,1.86633,1.86649,1.8662,1.86644,21000000.0
2007-03-16 03:30:00,1.86636,1.86672,1.86633,1.86642,21000000.0
2007-03-16 03:35:00,1.86633,1.8674,1.86628,1.86732,38000000.0
2007-03-16 03:40:00,1.86728,1.86728,1.86656,1.86679,48000000.0
2007-03-16 03:45:00,1.86691,1.86733,1.86682,1.86733,39000000.0
2007-03-16 03:50:00,1.86728,1.86735,1.86698,1.86725,22000000.0
2007-03-16 03:55:00,1.8672,1.86826,1.86718,1.86785,22000000.0
2007-03-16 04:00:00,1.86831,1.86921,1.86807,1.86838,43000000.0
2007-03-16 04:05:00,1.8684,1.86878,1.8677,1.86794,36000000.0
2007-03-16 04:10:00,1.86784,1.86794,1.86746,1.86782,24000000.0
2007-03-16 04:15:00,1.86804,1.86822,1.86712,1.86714,26000000.0
2007-03-16 04:20:00,1.86718,1.86773,1.86664,1.86666,58000000.0
2007-03-16 04:25:00,1.86681,1.86681,1.86612,1.8665,33000000.0
2007-03-16 04:30:00,1.86659,1.86696,1.86605,1.86617,47000000.0
2007-03-16 04:35:00,1.86602,1.86661,1.86583,1.86629,36000000.0
2007-03-16 04:40:00,1.86615,1.86631,1.86584,1.86611,43000000.0
2007-03-16 04:45:00,1.8661,1.8662,1.86579,1.86583,20000000.0
2007-03-16 04:50:00,1.86576,1.86604,1.86576,1.86587,6000000.0
2007-03-16 04:55:00,1.86589,1.86631,1.86589,1.86608,35000000.0
2007-03-16 05:00:00,1.86632,1.86653,1.86618,1.86636,28000000.0
2007-03-16 05:05:00,1.86656,1.86667,1.8663,1.86646,32000000.0
2007-03-16 05:10:00,1.8665,1.86659,1.8663,1.86635,11000000.0
2007-03-16 05:15:00,1.8661,1.86625,1.86599,1.86599,12000000.0
2007-03-16 05:20:00,1.86608,1.86642,1.86599,1.86642,34000000.0
2007-03-16 05:25:00,1.86628,1.86692,1.86628,1.86678,37000000.0
2007-03-16 05:30:00,1.86699,1.86737,1.8668,1.86695,42000000.0
2007-03-16 05:35:00,1.86695,1.8672,1.86691,1.86702,21000000.0
2007-03-16 05:40:00,1.86715,1.86738,1.86713,1.86728,16000000.0
2007-03-16 05:45:00,1.8671,1.86719,1.86638,1.86644,29000000.0
2007-03-16 05:50:00,1.86659,1.86659,1.86611,1.86611,33000000.0
2007-03-16 05:55:00,1.86603,1.86632,1.86591,1.86594,70000000.0
2007-03-16 06:00:00,1.86601,1.86617,1.86561,1.86613,42000000.0
2007-03-16 06:05:00,1.86591,1.86598,1.86551,1.86565,33000000.0
2007-03-16 06:10:00,1.8656,1.86623,1.86557,1.86588,55000000.0
2007-03-16 06:15:00,1.86594,1.86607,1.86553,1.86562,33000000.0
2007-03-16 06:20:00,1.86579,1.86607,1.86559,1.86599,29000000.0
2007-03-16 06:25:00,1.86572,1.86595,1.86532,1.86544,19000000.0
2007-03-16 06:30:00,1.86526,1.86545,1.86489,1.86525,21000000.0
2007-03-16 06:35:00,1.86513,1.86558,1.86474,1.86556,33000000.0
2007-03-16 06:40:00,1.86536,1.86552,1.86513,1.86546,41000000.0
2007-03-16 06:45:00,1.86521,1.86535,1.86508,1.86512,14000000.0
2007-03-16 06:50:00,1.86528,1.86558,1.86528,1.86545,22000000.0
2007-03-16 06:55:00,1.86554,1.8657,1.86529,1.86544,29000000.0
2007-03-16 07:00:00,1.86551,1.86591,1.86543,1.8658,49000000.0
2007-03-16 07:05:00,1.86595,1.86606,1.86584,1.86594,21000000.0
2007-03-16 07:10:00,1.86608,1.86626,1.86607,1.86615,10000000.0
2007-03-16 07:15:00,1.86604,1.86616,1.86583,1.86602,31000000.0
2007-03-16 07:20:00,1.86603,1.86609,1.8658,1.86605,56000000.0
2007-03-16 07:25:00,1.86583,1.86595,1.86575,1.86575,15000000.0
2007-03-16 07:30:00,1.86579,1.86596,1.86579,1.86584,8000000.0
2007-03-16 07:35:00,1.86593,1.86604,1.86582,1.86583,16000000.0
2007-03-16 07:40:00,1.86603,1.86603,1.86575,1.86577,10000000.0
2007-03-16 07:45:00,1.86565,1.86607,1.8656,1.86601,44000000.0
2007-03-16 07:50:00,1.86609,1.86615,1.8658,1.86604,24000000.0
2007-03-16 07:55:00,1.86593,1.86611,1.86556,1.86567,68000000.0
2007-03-16 08:00:00,1.86541,1.8657,1.86497,1.86511,50000000.0
2007-03-16 08:05:00,1.86491,1.8652,1.86455,1.86506,24000000.0
2007-03-16 08:10:00,1.86522,1.86785,1.86516,1.8675,56000000.0
2007-03-16 08:15:00,1.86765,1.86772,1.8672,1.86735,34000000.0
2007-03-16 08:20:00,1.86741,1.86766,1.86497,1.86608,74000000.0
2007-03-16 08:25:00,1.86425,1.86621,1.8636,1.86593,47000000.0
2007-03-16 08:30:00,1.86545,1.8667,1.8653,1.86653,56000000.0
2007-03-16 08:35:00,1.86644,1.86726,1.86632,1.86725,59000000.0
2007-03-16 08:40:00,1.86739,1.8681,1.86724,1.86767,60000000.0
2007-03-16 08:45:00,1.86769,1.86924,1.86763,1.86884,78000000.0
2007-03-16 08:50:00,1.86891,1.87016,1.86881,1.86941,37000000.0
2007-03-16 08:55:00,1.86975,1.8711,1.86929,1.87054,35000000.0
2007-03-16 09:00:00,1.87067,1.87078,1.86961,1.86975,74000000.0
2007-03-16 09:05:00,1.8697,1.87196,1.86965,1.87175,60000000.0
2007-03-16 09:10:00,1.87166,1.87203,1.87054,1.87072,48000000.0
2007-03-16 09:15:00,1.87073,1.87273,1.87047,1.87262,33000000.0
2007-03-16 09:20:00,1.87327,1.8734,1.87217,1.87286,54000000.0
2007-03-16 09:25:00,1.87271,1.87348,1.87268,1.87348,50000000.0
2007-03-16 09:30:00,1.87349,1.87416,1.87298,1.87355,61000000.0
2007-03-16 09:35:00,1.87372,1.87583,1.87365,1.87491,41000000.0
2007-03-16 09:40:00,1.8753,1.8753,1.87324,1.87338,39000000.0
2007-03-16 09:45:00,1.87355,1.87456,1.87253,1.87441,60000000.0
2007-03-16 09:50:00,1.87484,1.87583,1.87484,1.87549,35000000.0
2007-03-16 09:55:00,1.87536,1.87553,1.87508,1.87509,30000000.0
2007-03-16 10:00:00,1.87506,1.87526,1.87396,1.87396,58000000.0
2007-03-16 10:05:00,1.87367,1.87417,1.87324,1.87328,43000000.0
2007-03-16 10:10:00,1.87353,1.874,1.87292,1.87391,43000000.0
2007-03-16 10:15:00,1.87415,1.87581,1.87404,1.87481,42000000.0
2007-03-16 10:20:00,1.87469,1.87593,1.87425,1.87593,42000000.0
2007-03-16 10:25:00,1.87538,1.87641,1.87538,1.87613,59000000.0
2007-03-16 10:30:00,1.87617,1.87734,1.87616,1.87686,60000000.0
2007-03-16 10:35:00,1.87671,1.87679,1.87477,1.87494,81000000.0
2007-03-16 10:40:00,1.87488,1.87488,1.87401,1.8743,51000000.0
2007-03-16 10:45:00,1.87434,1.87449,1.87349,1.87427,63000000.0
2007-03-16 10:50:00,1.87467,1.87475,1.8738,1.87411,67000000.0
2007-03-16 10:55:00,1.8742,1.87506,1.87396,1.87506,61000000.0
2007-03-16 11:00:00,1.87536,1.87556,1.87466,1.87533,62000000.0
2007-03-16 11:05:00,1.87508,1.87537,1.87457,1.87477,75000000.0
2007-03-16 11:10:00,1.87473,1.87576,1.87471,1.87529,62000000.0
2007-03-16 11:15:00,1.87545,1.87639,1.87524,1.87639,52000000.0
2007-03-16 11:20:00,1.87654,1.87673,1.876,1.87647,59000000.0
2007-03-16 11:25:00,1.87623,1.87717,1.87584,1.87655,60000000.0
2007-03-16 11:30:00,1.8765,1.87669,1.87601,1.87611,51000000.0
2007-03-16 11:35:00,1.87615,1.87648,1.8757,1.8763,59000000.0
2007-03-16 11:40:00,1.87594,1.877,1.87594,1.8766,83000000.0
2007-03-16 11:45:00,1.87667,1.87736,1.87667,1.87736,48000000.0
2007-03-16 11:50:00,1.87714,1.87718,1.87615,1.87641,64000000.0
2007-03-16 11:55:00,1.87616,1.87653,1.87604,1.87607,47000000.0
2007-03-16 12:00:00,1.87628,1.87653,1.87608,1.87625,53000000.0
2007-03-16 12:05:00,1.8763,1.87768,1.87623,1.87768,46000000.0
2007-03-16 12:10:00,1.87778,1.87778,1.87688,1.87713,52000000.0
2007-03-16 12:15:00,1.87711,1.87741,1.87664,1.87694,53000000.0
2007-03-16 12:20:00,1.87673,1.87686,1.87637,1.8764,39000000.0
2007-03-16 12:25:00,1.8766,1.87692,1.87638,1.87667,38000000.0
2007-03-16 12:30:00,1.87657,1.87679,1.87621,1.87664,28000000.0
2007-03-16 12:35:00,1.87672,1.87726,1.87652,1.87682,38000000.0
2007-03-16 12:40:00,1.87689,1.87816,1.87681,1.87804,36000000.0
2007-03-16 12:45:00,1.87792,1.87804,1.87755,1.87804,49000000.0
2007-03-16 12:50:00,1.87838,1.87868,1.878,1.87845,45000000.0
2007-03-16 12:55:00,1.87864,1.87905,1.87842,1.87853,60000000.0
2007-03-16 13:00:00,1.87887,1.87912,1.87845,1.87854,61000000.0
2007-03-16 13:05:00,1.87867,1.87876,1.87738,1.87751,42000000.0
2007-03-16 13:10:00,1.8772,1.87762,1.87683,1.87704,37000000.0
2007-03-16 13:15:00,1.87698,1.87806,1.87671,1.87779,38000000.0
2007-03-16 13:20:00,1.87796,1.87854,1.87767,1.87839,80000000.0
2007-03-16 13:25:00,1.87841,1.87846,1.87728,1.87734,34000000.0
2007-03-16 13:30:00,1.8772,1.87854,1.8772,1.87842,38000000.0
2007-03-16 13:35:00,1.87826,1.87872,1.87806,1.87872,40000000.0
2007-03-16 13:40:00,1.87857,1.87894,1.87818,1.87852,38000000.0
2007-03-16 13:45:00,1.87873,1.87873,1.87809,1.87849,30000000.0
2007-03-16 13:50:00,1.87867,1.87897,1.87845,1.87866,41000000.0
2007-03-16 13:55:00,1.87855,1.87881,1.87819,1.87863,35000000.0
2007-03-16 14:00:00,1.87837,1.8796,1.87837,1.87946,44000000.0
2007-03-16 14:05:00,1.87948,1.87962,1.87864,1.87885,36000000.0
2007-03-16 14:10:00,1.87871,1.87887,1.87863,1.87863,35000000.0
2007-03-16 14:15:00,1.87911,1.87933,1.87886,1.87894,41000000.0
2007-03-16 14:20:00,1.87887,1.87936,1.87863,1.87904,32000000.0
2007-03-16 14:25:00,1.87907,1.88034,1.87854,1.88027,58000000.0
2007-03-16 14:30:00,1.87945,1.88012,1.8747,1.8747,58000000.0
2007-03-16 14:35:00,1.87373,1.87459,1.87241,1.87453,38000000.0
2007-03-16 14:40:00,1.87468,1.87642,1.87437,1.87641,44000000.0
2007-03-16 14:45:00,1.87645,1.87659,1.87566,1.87601,41000000.0
2007-03-16 14:50:00,1.8761,1.87612,1.87563,1.87611,42000000.0
2007-03-16 14:55:00,1.87749,1.87811,1.87688,1.87766,42000000.0
2007-03-16 15:00:00,1.8779,1.87814,1.87677,1.87677,34000000.0
2007-03-16 15:05:00,1.87632,1.87644,1.87561,1.87603,33000000.0
2007-03-16 15:10:00,1.87636,1.87691,1.87619,1.87637,41000000.0
2007-03-16 15:15:00,1.87602,1.87602,1.87056,1.8709,40000000.0
2007-03-16 15:20:00,1.87092,1.8726,1.87059,1.87221,40000000.0
2007-03-16 15:25:00,1.87159,1.87274,1.87103,1.8711,45000000.0
2007-03-16 15:30:00,1.87159,1.8722,1.87101,1.87207,34000000.0
2007-03-16 15:35:00,1.87263,1.87348,1.87243,1.87267,43000000.0
2007-03-16 15:40:00,1.8726,1.87358,1.87173,1.87173,44000000.0
2007-03-16 15:45:00,1.87201,1.8725,1.87157,1.87157,35000000.0
2007-03-16 15:50:00,1.87193,1.87218,1.87043,1.87059,38000000.0
2007-03-16 15:55:00,1.87062,1.87172,1.87039,1.87096,37000000.0
2007-03-16 16:00:00,1.87062,1.87103,1.86939,1.87069,42000000.0
2007-03-16 16:05:00,1.87096,1.87139,1.87017,1.87063,49000000.0
2007-03-16 16:10:00,1.87064,1.87083,1.86824,1.86845,41000000.0
2007-03-16 16:15:00,1.86799,1.8683,1.86704,1.86816,41000000.0
2007-03-16 16:20:00,1.8683,1.86941,1.8683,1.86907,46000000.0
2007-03-16 16:25:00,1.86879,1.8703,1.86862,1.8703,31000000.0
2007-03-16 16:30:00,1.86975,1.86975,1.86795,1.86805,44000000.0
2007-03-16 16:35:00,1.86794,1.86939,1.86792,1.86896,41000000.0
2007-03-16 16:40:00,1.86909,1.87038,1.86909,1.86958,42000000.0
2007-03-16 16:45:00,1.87004,1.87156,1.87004,1.87097,40000000.0
2007-03-16 16:50:00,1.87059,1.87268,1.86994,1.87236,45000000.0
2007-03-16 16:55:00,1.87183,1.87238,1.87146,1.87206,39000000.0
2007-03-16 17:00:00,1.87244,1.87299,1.8716,1.87193,42000000.0
2007-03-16 17:05:00,1.87185,1.87234,1.87182,1.87228,37000000.0
2007-03-16 17:10:00,1.87241,1.87456,1.87211,1.87454,39000000.0
2007-03-16 17:15:00,1.87448,1.87461,1.87285,1.87434,40000000.0
2007-03-16 17:20:00,1.8744,1.87482,1.87382,1.87482,40000000.0
2007-03-16 17:25:00,1.87487,1.8755,1.8742,1.87548,42000000.0
2007-03-16 17:30:00,1.87642,1.88052,1.87588,1.88052,38000000.0
2007-03-16 17:35:00,1.88025,1.88025,1.87763,1.87806,39000000.0
2007-03-16 17:40:00,1.87792,1.87953,1.87764,1.87764,36000000.0
2007-03-16 17:45:00,1.87726,1.87726,1.87594,1.87594,40000000.0
2007-03-16 17:50:00,1.8757,1.878,1.87545,1.87766,42000000.0
2007-03-16 17:55:00,1.87775,1.87816,1.87592,1.87601,29000000.0
2007-03-16 18:00:00,1.87644,1.87684,1.87542,1.87616,39000000.0
2007-03-16 18:05:00,1.87624,1.87628,1.87517,1.8753,42000000.0
2007-03-16 18:10:00,1.87524,1.87524,1.87444,1.87488,39000000.0
2007-03-16 18:15:00,1.87476,1.87671,1.87476,1.87671,47000000.0
2007-03-16 18:20:00,1.87677,1.87683,1.87661,1.87664,44000000.0
2007-03-16 18:25:00,1.87673,1.87683,1.87603,1.87652,37000000.0
2007-03-16 18:30:00,1.87676,1.87693,1.87647,1.87693,28000000.0
2007-03-16 18:35:00,1.87698,1.87763,1.87697,1.87716,42000000.0
2007-03-16 18:40:00,1.87728,1.87743,1.87632,1.87667,38000000.0
2007-03-16 18:45:00,1.87655,1.87715,1.87605,1.87638,34000000.0
2007-03-16 18:50:00,1.87635,1.87651,1.87575,1.87594,41000000.0
2007-03-16 18:55:00,1.87571,1.87717,1.87485,1.87531,43000000.0
2007-03-16 19:00:00,1.87513,1.87517,1.87386,1.87387,21000000.0
2007-03-16 19:05:00,1.87476,1.87625,1.87463,1.87625,59000000.0
2007-03-16 19:10:00,1.87672,1.87707,1.87663,1.87666,20000000.0
2007-03-16 19:15:00,1.87649,1.87682,1.87605,1.87634,27000000.0
2007-03-16 19:20:00,1.87581,1.87626,1.87414,1.87517,39000000.0
2007-03-16 19:25:00,1.87508,1.8755,1.87468,1.87468,22000000.0
2007-03-16 19:30:00,1.8753,1.8753,1.87445,1.87498,27000000.0
2007-03-16 19:35:00,1.87489,1.87492,1.87405,1.87408,25000000.0
2007-03-16 19:40:00,1.87464,1.87477,1.87392,1.87401,18000000.0
2007-03-16 19:45:00,1.87398,1.87491,1.87398,1.87491,36000000.0
2007-03-16 19:50:00,1.87489,1.87515,1.8745,1.87458,27000000.0
2007-03-16 19:55:00,1.87432,1.87453,1.87376,1.87453,23000000.0
2007-03-16 20:00:00,1.87436,1.87515,1.87425,1.87482,33000000.0
2007-03-16 20:05:00,1.87488,1.87515,1.8745,1.87487,35000000.0
2007-03-16 20:10:00,1.875,1.87536,1.8743,1.87535,37000000.0
2007-03-16 20:15:00,1.87521,1.87657,1.87496,1.87616,36000000.0
2007-03-16 20:20:00,1.87595,1.87661,1.8756,1.87661,41000000.0
2007-03-16 20:25:00,1.87645,1.87677,1.87622,1.87644,27000000.0
2007-03-16 20:30:00,1.87662,1.87662,1.87608,1.87643,26000000.0
2007-03-16 20:35:00,1.87637,1.8767,1.87622,1.8765,20000000.0
2007-03-16 20:40:00,1.87656,1.87685,1.87613,1.87661,27000000.0
2007-03-16 20:45:00,1.87662,1.87752,1.87639,1.87664,49000000.0
2007-03-16 20:50:00,1.87665,1.87684,1.87424,1.87581,27000000.0
2007-03-16 20:55:00,1.87601,1.87611,1.87478,1.87575,34000000.0
2007-03-16 21:00:00,1.87584,1.87596,1.87514,1.87514,27000000.0
2007-03-16 21:05:00,1.87495,1.87522,1.87415,1.87436,28000000.0
2007-03-16 21:10:00,1.87384,1.87521,1.87384,1.87477,25000000.0
2007-03-16 21:15:00,1.87479,1.87484,1.87347,1.87355,24000000.0
2007-03-16 21:20:00,1.87418,1.87431,1.87418,1.87423,7000000.0
2007-03-16 21:25:00,1.87444,1.87456,1.87434,1.87455,42000000.0
2007-03-16 21:30:00,1.87465,1.87466,1.87433,1.87435,15000000.0
2007-03-16 21:35:00,1.87443,1.87455,1.87425,1.87425,4000000.0
2007-03-16 21:40:00,1.87444,1.8749,1.87397,1.87481,32000000.0
2007-03-16 21:50:00,1.87455,1.87456,1.87356,1.87356,7000000.0
2007-03-16 21:55:00,1.87355,1.87389,1.87353,1.87371,21000000.0
2007-03-16 22:00:00,1.87357,1.87386,1.87357,1.87386,20000000.0
2007-03-16 22:05:00,1.87364,1.87441,1.8733,1.87441,23000000.0
2007-03-16 22:10:00,1.87436,1.87436,1.87334,1.87356,14000000.0
2007-03-16 22:15:00,1.87394,1.87406,1.87394,1.87394,7000000.0
2007-03-16 22:20:00,1.87405,1.87427,1.87401,1.87427,8000000.0
2007-03-16 22:25:00,1.87393,1.87415,1.87281,1.87391,35000000.0
2007-03-16 22:30:00,1.8742,1.87444,1.87389,1.87424,26000000.0
2007-03-16 22:35:00,1.87396,1.87433,1.87396,1.87433,18000000.0
2007-03-16 22:40:00,1.87416,1.87452,1.87398,1.87442,28000000.0
2007-03-16 22:45:00,1.87436,1.87477,1.87434,1.87451,20000000.0
2007-03-16 22:50:00,1.87455,1.87593,1.87444,1.87575,14000000.0
2007-03-16 22:55:00,1.87598,1.87686,1.87595,1.8768,16000000.0
2007-03-18 23:00:00,1.86822,1.86849,1.86817,1.86835,24000000.0
2007-03-18 23:05:00,1.86844,1.86856,1.86834,1.86849,14000000.0
2007-03-18 23:10:00,1.86827,1.86866,1.86806,1.86855,17000000.0
2007-03-18 23:20:00,1.86846,1.86858,1.86835,1.86844,12000000.0
2007-03-18 23:25:00,1.86836,1.86866,1.86831,1.86851,28000000.0
2007-03-18 23:30:00,1.86866,1.86878,1.86859,1.86859,13000000.0
2007-03-18 23:35:00,1.86864,1.8687,1.86833,1.86843,18000000.0
2007-03-18 23:40:00,1.86841,1.86857,1.86833,1.86833,4000000.0
2007-03-18 23:45:00,1.86843,1.86876,1.86843,1.86866,15000000.0
2007-03-18 23:50:00,1.86851,1.86852,1.86771,1.86796,30000000.0
2007-03-18 23:55:00,1.86771,1.8681,1.8676,1.8681,14000000.0
2007-03-19 00:00:00,1.86826,1.86827,1.86797,1.86797,11000000.0
2007-03-19 00:05:00,1.86781,1.86896,1.86767,1.86884,24000000.0
2007-03-19 00:10:00,1.87254,1.87254,1.87253,1.87253,2000000.0
2007-03-19 00:15:00,1.87276,1.87276,1.87236,1.87263,28000000.0
2007-03-19 00:20:00,1.87286,1.87292,1.87264,1.87271,13000000.0
2007-03-19 00:25:00,1.87283,1.87339,1.87266,1.87335,31000000.0
2007-03-19 00:30:00,1.87314,1.87342,1.87314,1.87319,35000000.0
2007-03-19 00:35:00,1.87342,1.8736,1.87319,1.87342,45000000.0
2007-03-19 00:40:00,1.87325,1.87336,1.87303,1.87304,29000000.0
2007-03-19 00:45:00,1.87312,1.8736,1.87305,1.87344,45000000.0
2007-03-19 00:50:00,1.87365,1.87367,1.87323,1.87336,50000000.0
2007-03-19 00:55:00,1.87333,1.87348,1.87314,1.87324,38000000.0
2007-03-19 01:00:00,1.87334,1.87371,1.87324,1.87357,29000000.0
2007-03-19 01:05:00,1.87355,1.87356,1.87316,1.87356,25000000.0
2007-03-19 01:10:00,1.87331,1.87353,1.87331,1.87345,18000000.0
2007-03-19 01:15:00,1.87351,1.87373,1.87323,1.8736,25000000.0
2007-03-19 01:20:00,1.87354,1.87375,1.87352,1.8736,22000000.0
2007-03-19 01:25:00,1.87348,1.87364,1.87298,1.87315,33000000.0
2007-03-19 01:30:00,1.87303,1.87326,1.87296,1.87316,24000000.0
2007-03-19 01:35:00,1.87301,1.87349,1.8725,1.87332,46000000.0
2007-03-19 01:40:00,1.87332,1.87336,1.87287,1.87322,19000000.0
2007-03-19 01:45:00,1.87341,1.87352,1.8729,1.87293,26000000.0
2007-03-19 01:50:00,1.87289,1.87323,1.87244,1.87309,31000000.0
2007-03-19 01:55:00,1.873,1.87352,1.873,1.87326,23000000.0
2007-03-19 02:00:00,1.87336,1.87342,1.87301,1.87334,51000000.0
2007-03-19 02:05:00,1.87314,1.87322,1.87283,1.87296,32000000.0
2007-03-19 02:10:00,1.87276,1.87291,1.87264,1.87268,28000000.0
2007-03-19 02:15:00,1.87268,1.87314,1.87268,1.873,21000000.0
2007-03-19 02:20:00,1.87283,1.87339,1.87278,1.87332,72000000.0
2007-03-19 02:25:00,1.87335,1.87335,1.87277,1.87279,36000000.0
2007-03-19 02:30:00,1.87295,1.87309,1.87293,1.87297,11000000.0
2007-03-19 02:35:00,1.86945,1.86972,1.86935,1.86967,45000000.0
2007-03-19 02:40:00,1.86964,1.86977,1.86955,1.86955,18000000.0
2007-03-19 02:45:00,1.86979,1.87004,1.86966,1.86994,31000000.0
2007-03-19 02:50:00,1.86987,1.87037,1.86983,1.87037,44000000.0
2007-03-19 02:55:00,1.87045,1.87077,1.87027,1.87037,41000000.0
2007-03-19 03:00:00,1.87031,1.8704,1.86959,1.86965,36000000.0
2007-03-19 03:05:00,1.8697,1.87004,1.86964,1.86965,30000000.0
2007-03-19 03:10:00,1.86951,1.86965,1.86923,1.86931,32000000.0
2007-03-19 03:15:00,1.86924,1.86938,1.86839,1.86859,45000000.0
2007-03-19 03:20:00,1.86867,1.86987,1.86867,1.86966,57000000.0
2007-03-19 03:25:00,1.86973,1.86973,1.86859,1.86859,28000000.0
2007-03-19 03:30:00,1.8686,1.86862,1.86806,1.86817,29000000.0
2007-03-19 03:35:00,1.86823,1.86849,1.86794,1.86847,38000000.0
2007-03-19 03:40:00,1.86821,1.8687,1.86821,1.86858,46000000.0
2007-03-19 03:45:00,1.86833,1.86851,1.8679,1.86814,37000000.0
2007-03-19 03:50:00,1.86816,1.87016,1.86816,1.87016,29000000.0
2007-03-19 03:55:00,1.87008,1.8706,1.86996,1.87004,30000000.0
2007-03-19 04:00:00,1.87007,1.8701,1.86952,1.86956,41000000.0
2007-03-19 04:05:00,1.86942,1.86948,1.86877,1.86877,26000000.0
2007-03-19 04:10:00,1.86856,1.86869,1.8682,1.86843,30000000.0
2007-03-19 04:15:00,1.8685,1.87069,1.86841,1.87056,33000000.0
2007-03-19 04:20:00,1.87036,1.87097,1.87036,1.87074,52000000.0
2007-03-19 04:25:00,1.87086,1.87103,1.87083,1.87092,27000000.0
2007-03-19 04:30:00,1.87079,1.871,1.87075,1.87075,40000000.0
2007-03-19 04:35:00,1.87082,1.87131,1.8708,1.87107,22000000.0
2007-03-19 04:40:00,1.87117,1.8713,1.87074,1.87108,42000000.0
2007-03-19 04:45:00,1.87112,1.87123,1.87094,1.87102,31000000.0
2007-03-19 04:50:00,1.87128,1.8715,1.87099,1.87121,34000000.0
2007-03-19 04:55:00,1.87137,1.87139,1.8712,1.87133,8000000.0
2007-03-19 05:00:00,1.87182,1.87191,1.87147,1.87152,48000000.0
2007-03-19 05:05:00,1.87117,1.87146,1.87115,1.87132,34000000.0
2007-03-19 05:10:00,1.87155,1.87266,1.87141,1.87256,18000000.0
2007-03-19 05:15:00,1.87264,1.87276,1.87227,1.87227,50000000.0
2007-03-19 05:20:00,1.87243,1.87291,1.87243,1.87291,13000000.0
2007-03-19 05:25:00,1.87275,1.87292,1.87259,1.87277,49000000.0
2007-03-19 05:30:00,1.87286,1.87328,1.87252,1.87267,40000000.0
2007-03-19 05:35:00,1.87272,1.87293,1.87247,1.87253,25000000.0
2007-03-19 05:40:00,1.87231,1.87238,1.87198,1.87219,51000000.0
2007-03-19 05:45:00,1.87216,1.87233,1.87172,1.87186,20000000.0
2007-03-19 05:50:00,1.87162,1.87174,1.87143,1.87151,25000000.0
2007-03-19 05:55:00,1.87143,1.87193,1.87137,1.87191,70000000.0
2007-03-19 06:00:00,1.87179,1.87203,1.87164,1.87168,46000000.0
2007-03-19 06:05:00,1.87154,1.87186,1.87128,1.87185,24000000.0
2007-03-19 06:10:00,1.87162,1.8725,1.87161,1.87241,51000000.0
2007-03-19 06:15:00,1.87266,1.87279,1.87225,1.87225,21000000.0
2007-03-19 06:20:00,1.87217,1.87236,1.87211,1.87225,22000000.0
2007-03-19 06:25:00,1.8723,1.8723,1.87195,1.87208,29000000.0
2007-03-19 06:30:00,1.87185,1.87197,1.87152,1.87152,16000000.0
2007-03-19 06:35:00,1.87135,1.87179,1.87135,1.87164,21000000.0
2007-03-19 06:40:00,1.87157,1.87157,1.87106,1.87154,52000000.0
2007-03-19 06:45:00,1.87151,1.8718,1.87151,1.87168,36000000.0
2007-03-19 06:50:00,1.87172,1.87172,1.87154,1.8716,8000000.0
2007-03-19 06:55:00,1.87158,1.87177,1.87106,1.87142,42000000.0
2007-03-19 07:00:00,1.87143,1.87173,1.87123,1.87125,76000000.0
2007-03-19 07:05:00,1.87155,1.87166,1.87111,1.87153,30000000.0
2007-03-19 07:10:00,1.87121,1.87172,1.87113,1.87165,55000000.0
2007-03-19 07:15:00,1.87146,1.87166,1.87097,1.87166,27000000.0
2007-03-19 07:20:00,1.87132,1.87182,1.87111,1.87166,55000000.0
2007-03-19 07:25:00,1.87153,1.87175,1.87122,1.87173,17000000.0
2007-03-19 07:30:00,1.87148,1.87185,1.87124,1.87136,25000000.0
2007-03-19 07:35:00,1.87116,1.87186,1.87087,1.87113,14000000.0
2007-03-19 07:40:00,1.87131,1.87146,1.87095,1.87109,40000000.0
2007-03-19 07:45:00,1.87113,1.87146,1.87112,1.87112,38000000.0
2007-03-19 07:50:00,1.87097,1.871,1.86814,1.86815,40000000.0
2007-03-19 07:55:00,1.87136,1.87144,1.86829,1.86829,77000000.0
2007-03-19 08:00:00,1.8706,1.87183,1.86825,1.87081,46000000.0
2007-03-19 08:05:00,1.86851,1.86961,1.86658,1.86933,8000000.0
2007-03-19 08:10:00,1.8689,1.87194,1.86882,1.87121,48000000.0
2007-03-19 08:15:00,1.87168,1.87182,1.86823,1.86856,38000000.0
2007-03-19 08:20:00,1.86752,1.86888,1.8644,1.86798,74000000.0
2007-03-19 08:25:00,1.8684,1.8684,1.86524,1.86789,59000000.0
2007-03-19 08:30:00,1.86722,1.86772,1.86284,1.86689,52000000.0
2007-03-19 08:35:00,1.86702,1.86756,1.86437,1.86756,61000000.0
2007-03-19 08:40:00,1.86654,1.86827,1.86352,1.86805,60000000.0
2007-03-19 08:45:00,1.86829,1.86829,1.86524,1.86785,78000000.0
2007-03-19 08:50:00,1.86728,1.86889,1.86494,1.86744,37000000.0
2007-03-19 08:55:00,1.86747,1.86912,1.86446,1.86804,32000000.0
2007-03-19 09:00:00,1.86866,1.86886,1.86088,1.86652,75000000.0
2007-03-19 09:05:00,1.86675,1.86691,1.86275,1.86667,64000000.0
2007-03-19 09:10:00,1.86512,1.8665,1.86083,1.8642,58000000.0
2007-03-19 09:15:00,1.86411,1.86556,1.86204,1.86456,42000000.0
2007-03-19 09:20:00,1.86396,1.86538,1.86022,1.86243,52000000.0
2007-03-19 09:25:00,1.86306,1.86339,1.85836,1.86247,54000000.0
2007-03-19 09:30:00,1.86226,1.86392,1.86023,1.86361,62000000.0
2007-03-19 09:35:00,1.86404,1.86429,1.86156,1.86326,41000000.0
2007-03-19 09:40:00,1.86019,1.86331,1.85787,1.86146,45000000.0
2007-03-19 09:45:00,1.86039,1.8617,1.85405,1.86164,60000000.0
2007-03-19 09:50:00,1.86239,1.86247,1.85853,1.86146,39000000.0
2007-03-19 09:55:00,1.86178,1.86451,1.86105,1.8639,40000000.0
2007-03-19 10:00:00,1.86239,1.86397,1.86127,1.86397,59000000.0
2007-03-19 10:05:00,1.86395,1.86552,1.86095,1.86483,43000000.0
2007-03-19 10:10:00,1.86404,1.86551,1.86285,1.86546,43000000.0
2007-03-19 10:15:00,1.86542,1.86611,1.86333,1.86597,42000000.0
2007-03-19 10:20:00,1.86327,1.86653,1.86327,1.86589,40000000.0
2007-03-19 10:25:00,1.86635,1.86651,1.86236,1.86621,63000000.0
2007-03-19 10:30:00,1.86607,1.86717,1.86471,1.86714,60000000.0
2007-03-19 10:35:00,1.86707,1.8676,1.86394,1.8676,81000000.0
2007-03-19 10:40:00,1.86677,1.86724,1.86397,1.86645,44000000.0
2007-03-19 10:45:00,1.86653,1.86731,1.8655,1.86605,63000000.0
2007-03-19 10:50:00,1.86439,1.86602,1.86033,1.86457,67000000.0
2007-03-19 10:55:00,1.86496,1.86513,1.86297,1.86362,61000000.0
2007-03-19 11:00:00,1.86351,1.86452,1.8608,1.86452,62000000.0
2007-03-19 11:05:00,1.86435,1.86456,1.86159,1.86403,75000000.0
2007-03-19 11:10:00,1.86184,1.86493,1.86184,1.86454,62000000.0
2007-03-19 11:15:00,1.86492,1.86492,1.86077,1.86436,52000000.0
2007-03-19 11:20:00,1.86145,1.86465,1.8608,1.86461,59000000.0
2007-03-19 11:25:00,1.86473,1.86512,1.86138,1.86455,69000000.0
2007-03-19 11:30:00,1.8619,1.86438,1.85992,1.8638,40000000.0
2007-03-19 11:35:00,1.8641,1.86428,1.8594,1.86413,59000000.0
2007-03-19 11:40:00,1.8637,1.86456,1.85979,1.86285,83000000.0
2007-03-19 11:45:00,1.86459,1.86503,1.8613,1.86416,48000000.0
2007-03-19 11:50:00,1.86352,1.86369,1.86076,1.86322,64000000.0
2007-03-19 11:55:00,1.86325,1.86347,1.86023,1.86267,47000000.0
2007-03-19 12:00:00,1.85769,1.86286,1.85769,1.86249,53000000.0
2007-03-19 12:05:00,1.86252,1.86252,1.85904,1.86096,49000000.0
2007-03-19 12:10:00,1.86053,1.86078,1.8572,1.85967,52000000.0
2007-03-19 12:15:00,1.86013,1.86089,1.85771,1.86048,53000000.0
2007-03-19 12:20:00,1.85968,1.86128,1.85665,1.86128,39000000.0
2007-03-19 12:25:00,1.8614,1.86147,1.8574,1.86054,38000000.0
2007-03-19 12:30:00,1.86022,1.86058,1.85812,1.8602,36000000.0
2007-03-19 12:35:00,1.86044,1.86095,1.85644,1.86053,36000000.0
2007-03-19 12:40:00,1.86104,1.86104,1.85686,1.86031,40000000.0
2007-03-19 12:45:00,1.86044,1.86098,1.85951,1.86066,40000000.0
2007-03-19 12:50:00,1.86028,1.86109,1.85917,1.86085,43000000.0
2007-03-19 12:55:00,1.86111,1.86204,1.85893,1.8616,60000000.0
2007-03-19 13:00:00,1.86168,1.86188,1.8589,1.86042,61000000.0
2007-03-19 13:05:00,1.86093,1.86096,1.85603,1.85996,42000000.0
2007-03-19 13:10:00,1.85966,1.85986,1.85688,1.85841,30000000.0
2007-03-19 13:15:00,1.85827,1.85834,1.85557,1.85781,36000000.0
2007-03-19 13:20:00,1.85516,1.85813,1.85516,1.85804,80000000.0
2007-03-19 13:25:00,1.85814,1.85852,1.85486,1.85777,34000000.0
2007-03-19 13:30:00,1.85773,1.85778,1.85533,1.85748,38000000.0
2007-03-19 13:35:00,1.85745,1.85786,1.85574,1.85785,40000000.0
2007-03-19 13:40:00,1.85711,1.85878,1.85473,1.85785,38000000.0
2007-03-19 13:45:00,1.8583,1.85923,1.85488,1.85923,35000000.0
2007-03-19 13:50:00,1.85944,1.85993,1.85578,1.8581,42000000.0
2007-03-19 13:55:00,1.85819,1.85926,1.85642,1.85866,38000000.0
2007-03-19 14:00:00,1.8586,1.85901,1.8552,1.8581,44000000.0
2007-03-19 14:05:00,1.85836,1.85849,1.85461,1.85797,40000000.0
2007-03-19 14:10:00,1.85511,1.85819,1.85475,1.85773,41000000.0
2007-03-19 14:15:00,1.85819,1.85948,1.85485,1.85935,35000000.0
2007-03-19 14:20:00,1.8588,1.85989,1.85638,1.85877,37000000.0
2007-03-19 14:25:00,1.85862,1.85933,1.85324,1.85835,57000000.0
2007-03-19 14:30:00,1.85607,1.85901,1.85607,1.85862,58000000.0
2007-03-19 14:35:00,1.85871,1.85928,1.85384,1.85907,43000000.0
2007-03-19 14:40:00,1.85831,1.85921,1.85601,1.8584,40000000.0
2007-03-19 14:45:00,1.85916,1.85916,1.85627,1.85793,35000000.0
2007-03-19 14:50:00,1.85786,1.85831,1.85402,1.85762,46000000.0
2007-03-19 14:55:00,1.85839,1.85847,1.85282,1.85734,38000000.0
2007-03-19 15:00:00,1.8576,1.85903,1.85515,1.85834,38000000.0
2007-03-19 15:05:00,1.85811,1.85826,1.85369,1.85777,41000000.0
2007-03-19 15:10:00,1.85756,1.85834,1.85354,1.85829,41000000.0
2007-03-19 15:15:00,1.85798,1.85871,1.8566,1.85871,40000000.0
2007-03-19 15:20:00,1.85882,1.85968,1.85631,1.85936,40000000.0
2007-03-19 15:25:00,1.85912,1.85959,1.85499,1.85892,45000000.0
2007-03-19 15:30:00,1.85435,1.85877,1.85435,1.85772,41000000.0
2007-03-19 15:35:00,1.85843,1.85843,1.85674,1.85766,43000000.0
2007-03-19 15:40:00,1.85425,1.85776,1.85425,1.85772,44000000.0
2007-03-19 15:45:00,1.85808,1.85851,1.85534,1.85836,33000000.0
2007-03-19 15:50:00,1.85826,1.85911,1.85595,1.85891,38000000.0
2007-03-19 15:55:00,1.85901,1.8594,1.85367,1.8594,37000000.0
2007-03-19 16:00:00,1.85911,1.85923,1.85628,1.85888,43000000.0
2007-03-19 16:05:00,1.85899,1.86028,1.85606,1.86027,49000000.0
2007-03-19 16:10:00,1.85924,1.86044,1.85674,1.8603,41000000.0
2007-03-19 16:15:00,1.86053,1.86094,1.85795,1.86049,47000000.0
2007-03-19 16:20:00,1.86029,1.86059,1.85932,1.86006,46000000.0
2007-03-19 16:25:00,1.85988,1.86007,1.85483,1.85999,29000000.0
2007-03-19 16:30:00,1.86009,1.86069,1.85615,1.86051,44000000.0
2007-03-19 16:35:00,1.86054,1.86067,1.85792,1.85905,34000000.0
2007-03-19 16:40:00,1.85919,1.85946,1.8562,1.85855,42000000.0
2007-03-19 16:45:00,1.85921,1.85924,1.85572,1.85909,40000000.0
2007-03-19 16:50:00,1.85915,1.85933,1.85438,1.85725,40000000.0
2007-03-19 16:55:00,1.857,1.85773,1.85394,1.85753,37000000.0
2007-03-19 17:00:00,1.85585,1.85745,1.85305,1.85648,42000000.0
2007-03-19 17:05:00,1.856,1.8566,1.8534,1.85645,37000000.0
2007-03-19 17:10:00,1.85643,1.85648,1.85374,1.85585,42000000.0
2007-03-19 17:15:00,1.85644,1.85644,1.85323,1.8558,24000000.0
2007-03-19 17:20:00,1.85596,1.85678,1.85596,1.85658,37000000.0
2007-03-19 17:25:00,1.85664,1.85697,1.85038,1.85688,42000000.0
2007-03-19 17:30:00,1.85577,1.85695,1.85422,1.85693,33000000.0
2007-03-19 17:35:00,1.85692,1.85708,1.85426,1.85703,40000000.0
2007-03-19 17:40:00,1.85684,1.85722,1.8562,1.8562,36000000.0
2007-03-19 17:45:00,1.85658,1.85673,1.85505,1.85513,32000000.0
2007-03-19 17:50:00,1.85354,1.85646,1.85342,1.85505,42000000.0
2007-03-19 17:55:00,1.85559,1.85612,1.85421,1.85543,33000000.0
2007-03-19 18:00:00,1.85498,1.85498,1.84913,1.85321,38000000.0
2007-03-19 18:05:00,1.85411,1.85443,1.85212,1.85379,36000000.0
2007-03-19 18:10:00,1.84934,1.85355,1.84934,1.85312,39000000.0
2007-03-19 18:15:00,1.8529,1.85342,1.85183,1.85314,42000000.0
2007-03-19 18:20:00,1.85316,1.85397,1.85094,1.85351,44000000.0
2007-03-19 18:25:00,1.85377,1.85498,1.85141,1.85498,39000000.0
2007-03-19 18:30:00,1.85413,1.85541,1.85182,1.85479,36000000.0
2007-03-19 18:35:00,1.85507,1.85557,1.85401,1.85546,42000000.0
2007-03-19 18:40:00,1.85547,1.85559,1.8539,1.85506,46000000.0
2007-03-19 18:45:00,1.85515,1.85565,1.85378,1.85539,34000000.0
2007-03-19 18:50:00,1.85542,1.85563,1.85347,1.85559,41000000.0
2007-03-19 18:55:00,1.85594,1.85623,1.85336,1.85594,43000000.0
2007-03-19 19:00:00,1.8562,1.85665,1.85405,1.85608,40000000.0
2007-03-19 19:05:00,1.85611,1.85622,1.85388,1.85532,59000000.0
2007-03-19 19:10:00,1.85396,1.85568,1.85366,1.85372,40000000.0
2007-03-19 19:15:00,1.85346,1.85408,1.85283,1.85369,41000000.0
2007-03-19 19:20:00,1.85252,1.85463,1.85252,1.85407,39000000.0
2007-03-19 19:25:00,1.85412,1.85446,1.85276,1.85428,56000000.0
2007-03-19 19:30:00,1.85419,1.85464,1.85231,1.85275,30000000.0
2007-03-19 19:35:00,1.85456,1.85456,1.85304,1.85413,28000000.0
2007-03-19 19:40:00,1.85297,1.85528,1.85297,1.85449,39000000.0
2007-03-19 19:45:00,1.855,1.85532,1.85316,1.85466,30000000.0
2007-03-19 19:50:00,1.85419,1.85583,1.85361,1.85558,54000000.0
2007-03-19 19:55:00,1.85574,1.85583,1.85344,1.85557,27000000.0
2007-03-19 20:00:00,1.85343,1.8561,1.85337,1.85337,37000000.0
2007-03-19 20:05:00,1.85568,1.85587,1.8535,1.85582,42000000.0
2007-03-19 20:10:00,1.8539,1.85624,1.85357,1.85611,37000000.0
2007-03-19 20:15:00,1.85656,1.85663,1.85401,1.85663,36000000.0
2007-03-19 20:20:00,1.854,1.85683,1.85383,1.85396,32000000.0
2007-03-19 20:25:00,1.85404,1.85691,1.85353,1.85691,21000000.0
2007-03-19 20:30:00,1.85688,1.85711,1.85413,1.85427,32000000.0
2007-03-19 20:35:00,1.85682,1.85701,1.8544,1.85666,21000000.0
2007-03-19 20:40:00,1.85569,1.85674,1.85569,1.85627,16000000.0
2007-03-19 20:45:00,1.85667,1.85676,1.85554,1.85656,53000000.0
2007-03-19 20:50:00,1.85638,1.85675,1.85536,1.85556,44000000.0
2007-03-19 20:55:00,1.85545,1.85712,1.85543,1.85707,30000000.0
2007-03-19 21:00:00,1.85709,1.85719,1.85599,1.85651,29000000.0
2007-03-19 21:05:00,1.85693,1.85716,1.85565,1.85584,23000000.0
2007-03-19 21:10:00,1.85585,1.85698,1.85581,1.85581,20000000.0
2007-03-19 21:15:00,1.85718,1.85739,1.85614,1.85615,33000000.0
2007-03-19 21:20:00,1.85586,1.85765,1.85584,1.85635,30000000.0
2007-03-19 21:25:00,1.85764,1.85776,1.85613,1.85706,32000000.0
2007-03-19 21:30:00,1.85617,1.8574,1.85577,1.85714,55000000.0
2007-03-19 21:35:00,1.85735,1.85735,1.85581,1.85595,32000000.0
2007-03-19 21:40:00,1.85561,1.85695,1.85561,1.85679,13000000.0
2007-03-19 21:45:00,1.85725,1.85738,1.85543,1.85677,27000000.0
2007-03-19 21:50:00,1.85551,1.85716,1.85548,1.8568,22000000.0
2007-03-19 21:55:00,1.85725,1.8574,1.85593,1.85733,21000000.0
2007-03-19 22:00:00,1.85595,1.8576,1.85539,1.85686,50000000.0
2007-03-19 22:05:00,1.85548,1.85706,1.85515,1.85525,14000000.0
2007-03-19 22:10:00,1.85687,1.85698,1.8552,1.85661,25000000.0
2007-03-19 22:15:00,1.85674,1.8569,1.85494,1.85494,22000000.0
2007-03-19 22:20:00,1.8548,1.85722,1.8548,1.85671,24000000.0
2007-03-19 22:25:00,1.85723,1.85734,1.85517,1.85663,22000000.0
2007-03-19 22:30:00,1.85539,1.85725,1.85536,1.857,13000000.0
2007-03-19 22:35:00,1.8574,1.858,1.85509,1.85773,42000000.0
2007-03-19 22:40:00,1.85566,1.85809,1.85564,1.85596,37000000.0
2007-03-19 22:45:00,1.85798,1.85828,1.85664,1.85824,30000000.0
2007-03-19 22:50:00,1.85629,1.85861,1.85581,1.85604,23000000.0
2007-03-19 22:55:00,1.85851,1.85872,1.85514,1.85872,24000000.0
2007-03-19 23:00:00,1.85696,1.85896,1.85604,1.85851,23000000.0
2007-03-19 23:05:00,1.85874,1.85892,1.85626,1.85854,44000000.0
2007-03-19 23:10:00,1.8582,1.85887,1.85624,1.85854,41000000.0
2007-03-19 23:15:00,1.8585,1.85893,1.85646,1.85878,52000000.0
2007-03-19 23:20:00,1.85658,1.85931,1.85626,1.85851,39000000.0
2007-03-19 23:25:00,1.85688,1.86009,1.85688,1.85931,22000000.0
2007-03-19 23:30:00,1.85546,1.85975,1.85544,1.85872,23000000.0
2007-03-19 23:35:00,1.85997,1.86008,1.85603,1.85613,20000000.0
2007-03-19 23:40:00,1.85691,1.85947,1.85669,1.85914,17000000.0
2007-03-19 23:45:00,1.85991,1.85997,1.85544,1.85986,32000000.0
2007-03-19 23:50:00,1.85598,1.86008,1.85598,1.85837,28000000.0
2007-03-19 23:55:00,1.85762,1.85821,1.8566,1.85802,26000000.0
2007-03-20 00:00:00,1.85759,1.85798,1.85595,1.85754,32000000.0
2007-03-20 00:05:00,1.85802,1.8582,1.85638,1.85811,27000000.0
2007-03-20 00:10:00,1.85652,1.85788,1.85644,1.85788,22000000.0
2007-03-20 00:15:00,1.85831,1.85831,1.85584,1.85821,20000000.0
2007-03-20 00:20:00,1.85754,1.85834,1.85634,1.85766,45000000.0
2007-03-20 00:25:00,1.85835,1.85835,1.85613,1.85817,30000000.0
2007-03-20 00:30:00,1.85605,1.8583,1.85605,1.85805,30000000.0
2007-03-20 00:35:00,1.85685,1.85855,1.85635,1.85855,45000000.0
2007-03-20 00:40:00,1.85866,1.85895,1.85719,1.85827,37000000.0
2007-03-20 00:45:00,1.85857,1.85896,1.85681,1.85876,53000000.0
2007-03-20 00:50:00,1.85679,1.8588,1.85659,1.85873,56000000.0
2007-03-20 00:55:00,1.85873,1.85887,1.8571,1.85874,32000000.0
2007-03-20 01:00:00,1.85838,1.85902,1.85706,1.85894,56000000.0
2007-03-20 01:05:00,1.85899,1.85956,1.85776,1.85945,30000000.0
2007-03-20 01:10:00,1.8578,1.85956,1.85744,1.85881,39000000.0
2007-03-20 01:15:00,1.85902,1.85951,1.85683,1.85946,29000000.0
2007-03-20 01:20:00,1.85771,1.8595,1.85726,1.85921,40000000.0
2007-03-20 01:25:00,1.85813,1.85956,1.85802,1.85938,22000000.0
2007-03-20 01:30:00,1.8594,1.85951,1.85772,1.85931,23000000.0
2007-03-20 01:35:00,1.85778,1.85935,1.85764,1.85935,24000000.0
2007-03-20 01:40:00,1.85806,1.85951,1.85755,1.85906,23000000.0
2007-03-20 01:45:00,1.85942,1.85942,1.85774,1.85883,37000000.0
2007-03-20 01:50:00,1.85778,1.85929,1.85772,1.85923,29000000.0
2007-03-20 01:55:00,1.859,1.85919,1.85756,1.85897,27000000.0
2007-03-20 02:00:00,1.85931,1.85952,1.85719,1.85745,53000000.0
2007-03-20 02:05:00,1.8582,1.85909,1.85783,1.85784,15000000.0
2007-03-20 02:10:00,1.85726,1.85935,1.85713,1.85871,38000000.0
2007-03-20 02:15:00,1.85715,1.85908,1.85714,1.8588,16000000.0
2007-03-20 02:20:00,1.85725,1.85919,1.85711,1.85898,71000000.0
2007-03-20 02:25:00,1.85892,1.8594,1.85739,1.8589,36000000.0
2007-03-20 02:30:00,1.85723,1.85916,1.85723,1.8591,37000000.0
2007-03-20 02:35:00,1.85935,1.85942,1.85731,1.85873,56000000.0
2007-03-20 02:40:00,1.85838,1.85872,1.85678,1.85847,17000000.0
2007-03-20 02:45:00,1.85891,1.85904,1.85742,1.85904,33000000.0
2007-03-20 02:50:00,1.85778,1.85907,1.85711,1.85858,49000000.0
2007-03-20 02:55:00,1.85861,1.85881,1.85735,1.85867,34000000.0
2007-03-20 03:00:00,1.85847,1.85867,1.85667,1.8573,35000000.0
2007-03-20 03:05:00,1.85625,1.85731,1.85597,1.85715,35000000.0
2007-03-20 03:10:00,1.85558,1.85775,1.85558,1.85678,55000000.0
2007-03-20 03:15:00,1.85734,1.85764,1.85543,1.85544,26000000.0
2007-03-20 03:20:00,1.85703,1.85739,1.85572,1.85656,34000000.0
2007-03-20 03:25:00,1.85716,1.85731,1.8551,1.85623,23000000.0
2007-03-20 03:30:00,1.85456,1.85732,1.85456,1.8568,13000000.0
2007-03-20 03:35:00,1.85738,1.85738,1.85494,1.85666,45000000.0
2007-03-20 03:40:00,1.85622,1.85706,1.85488,1.85677,43000000.0
2007-03-20 03:45:00,1.85689,1.85701,1.8549,1.85682,42000000.0
2007-03-20 03:50:00,1.85644,1.85694,1.85532,1.8563,25000000.0
2007-03-20 03:55:00,1.85696,1.85712,1.85507,1.85514,26000000.0
2007-03-20 04:00:00,1.85553,1.85751,1.85553,1.85704,40000000.0
2007-03-20 04:05:00,1.85724,1.85743,1.85544,1.85733,24000000.0
2007-03-20 04:10:00,1.857,1.85764,1.85578,1.85695,24000000.0
2007-03-20 04:15:00,1.85751,1.85772,1.85519,1.85698,28000000.0
2007-03-20 04:20:00,1.85653,1.85668,1.85494,1.85657,52000000.0
2007-03-20 04:25:00,1.85706,1.85706,1.85502,1.85664,27000000.0
2007-03-20 04:30:00,1.85491,1.85694,1.85491,1.85658,47000000.0
2007-03-20 04:35:00,1.85609,1.85622,1.85439,1.85598,48000000.0
2007-03-20 04:40:00,1.8542,1.85591,1.8536,1.85533,55000000.0
2007-03-20 04:45:00,1.8557,1.8557,1.85325,1.8551,33000000.0
2007-03-20 04:50:00,1.85476,1.85562,1.85331,1.85551,26000000.0
2007-03-20 04:55:00,1.85571,1.85598,1.85395,1.8558,53000000.0
2007-03-20 05:00:00,1.85474,1.85585,1.85374,1.85562,55000000.0
2007-03-20 05:05:00,1.85595,1.85606,1.85457,1.85583,31000000.0
2007-03-20 05:10:00,1.85464,1.85622,1.85423,1.85455,16000000.0
2007-03-20 05:15:00,1.85457,1.8567,1.85444,1.85641,44000000.0
2007-03-20 05:20:00,1.85461,1.85671,1.85461,1.85585,30000000.0
2007-03-20 05:25:00,1.85629,1.85662,1.8548,1.85653,29000000.0
2007-03-20 05:30:00,1.85445,1.85644,1.85435,1.85445,17000000.0
2007-03-20 05:35:00,1.85645,1.85655,1.85471,1.85635,20000000.0
2007-03-20 05:40:00,1.85591,1.85691,1.85472,1.85672,48000000.0
2007-03-20 05:45:00,1.85666,1.85695,1.8554,1.85685,32000000.0
2007-03-20 05:50:00,1.85638,1.85669,1.8549,1.85631,22000000.0
2007-03-20 05:55:00,1.85651,1.85668,1.85431,1.85626,45000000.0
2007-03-20 06:00:00,1.8563,1.85645,1.85585,1.85592,49000000.0
2007-03-20 06:05:00,1.85585,1.85634,1.8555,1.85634,39000000.0
2007-03-20 06:10:00,1.85632,1.85686,1.85632,1.85674,43000000.0
2007-03-20 06:15:00,1.85684,1.85697,1.85667,1.85669,17000000.0
2007-03-20 06:20:00,1.85655,1.85661,1.85646,1.85646,7000000.0
2007-03-20 06:25:00,1.85653,1.85686,1.85641,1.85686,22000000.0
2007-03-20 06:30:00,1.85665,1.85686,1.8565,1.8565,24000000.0
2007-03-20 06:35:00,1.85633,1.85643,1.85594,1.85609,28000000.0
2007-03-20 06:40:00,1.8559,1.85595,1.85553,1.85576,48000000.0
2007-03-20 06:45:00,1.85581,1.85616,1.85571,1.85598,32000000.0
2007-03-20 06:50:00,1.85617,1.85617,1.85604,1.85604,4000000.0
2007-03-20 06:55:00,1.85625,1.85639,1.85607,1.85607,28000000.0
2007-03-20 07:00:00,1.85619,1.85636,1.85611,1.85616,68000000.0
2007-03-20 07:10:00,1.85632,1.85639,1.85613,1.85635,53000000.0
2007-03-20 07:15:00,1.85632,1.85652,1.85625,1.85629,32000000.0
2007-03-20 07:20:00,1.85643,1.8565,1.85595,1.85607,50000000.0
2007-03-20 07:25:00,1.85613,1.85638,1.8561,1.85626,12000000.0
2007-03-20 07:30:00,1.85633,1.85653,1.85574,1.85593,22000000.0
2007-03-20 07:35:00,1.85616,1.85626,1.85603,1.85603,13000000.0
2007-03-20 07:40:00,1.8561,1.85669,1.85468,1.85556,45000000.0
2007-03-20 07:45:00,1.85685,1.85709,1.85358,1.85661,52000000.0
2007-03-20 07:50:00,1.85609,1.85714,1.85322,1.85322,29000000.0
2007-03-20 07:55:00,1.85684,1.85716,1.85336,1.85674,81000000.0
2007-03-20 08:00:00,1.85696,1.85714,1.85284,1.85286,58000000.0
2007-03-20 08:05:00,1.85674,1.85687,1.85161,1.85672,18000000.0
2007-03-20 08:10:00,1.85171,1.85779,1.85121,1.85121,52000000.0
2007-03-20 08:15:00,1.85783,1.85783,1.853,1.85661,29000000.0
2007-03-20 08:20:00,1.85361,1.85656,1.85313,1.85598,77000000.0
2007-03-20 08:25:00,1.8562,1.8565,1.85337,1.85637,55000000.0
2007-03-20 08:30:00,1.85637,1.85649,1.85293,1.85498,59000000.0
2007-03-20 08:35:00,1.85621,1.85621,1.85067,1.8547,64000000.0
2007-03-20 08:40:00,1.85438,1.8556,1.85186,1.85481,60000000.0
2007-03-20 08:45:00,1.85574,1.85574,1.85131,1.85551,78000000.0
2007-03-20 08:50:00,1.85531,1.85687,1.85235,1.85622,41000000.0
2007-03-20 08:55:00,1.85636,1.85661,1.85383,1.85626,38000000.0
2007-03-20 09:00:00,1.8535,1.85635,1.85233,1.85538,73000000.0
2007-03-20 09:05:00,1.85569,1.85585,1.85354,1.85576,60000000.0
2007-03-20 09:10:00,1.85309,1.85611,1.85223,1.85552,56000000.0
2007-03-20 09:15:00,1.85612,1.8563,1.85522,1.85551,38000000.0
2007-03-20 09:20:00,1.85414,1.85618,1.85348,1.85606,57000000.0
2007-03-20 09:25:00,1.85618,1.85655,1.85302,1.85567,50000000.0
2007-03-20 09:30:00,1.85512,1.85581,1.85305,1.85414,59000000.0
2007-03-20 09:35:00,1.85379,1.85424,1.84902,1.85375,45000000.0
2007-03-20 09:40:00,1.85283,1.85283,1.84914,1.85087,39000000.0
2007-03-20 09:45:00,1.851,1.85223,1.84949,1.85202,60000000.0
2007-03-20 09:50:00,1.85171,1.85225,1.8462,1.85065,41000000.0
2007-03-20 09:55:00,1.8509,1.85096,1.84683,1.8497,37000000.0
2007-03-20 10:00:00,1.8497,1.85114,1.84782,1.85114,58000000.0
2007-03-20 10:05:00,1.85163,1.85163,1.84679,1.85061,43000000.0
2007-03-20 10:10:00,1.85072,1.85171,1.84962,1.8508,43000000.0
2007-03-20 10:15:00,1.85144,1.85221,1.84892,1.85197,42000000.0
2007-03-20 10:20:00,1.85226,1.85226,1.84952,1.85049,40000000.0
2007-03-20 10:25:00,1.85032,1.85118,1.84654,1.85044,59000000.0
2007-03-20 10:30:00,1.84909,1.85177,1.84814,1.8515,60000000.0
2007-03-20 10:35:00,1.85185,1.85196,1.85031,1.85112,81000000.0
2007-03-20 10:40:00,1.84846,1.85181,1.84846,1.85167,51000000.0
2007-03-20 10:45:00,1.8517,1.85231,1.84767,1.85224,63000000.0
2007-03-20 10:50:00,1.84909,1.85222,1.84857,1.85194,67000000.0
2007-03-20 10:55:00,1.85189,1.85206,1.84762,1.85169,61000000.0
2007-03-20 11:00:00,1.85167,1.85237,1.84919,1.85237,62000000.0
2007-03-20 11:05:00,1.85223,1.85273,1.84852,1.85243,75000000.0
2007-03-20 11:10:00,1.852,1.85329,1.8485,1.85265,62000000.0
2007-03-20 11:15:00,1.85304,1.85307,1.84928,1.85215,52000000.0
2007-03-20 11:20:00,1.85049,1.85165,1.84702,1.85122,59000000.0
2007-03-20 11:25:00,1.85125,1.85132,1.84794,1.85114,60000000.0
2007-03-20 11:30:00,1.85095,1.85135,1.8472,1.84999,52000000.0
2007-03-20 11:35:00,1.85022,1.85022,1.84416,1.84839,59000000.0
2007-03-20 11:40:00,1.84826,1.84962,1.8424,1.84911,83000000.0
2007-03-20 11:45:00,1.84954,1.84955,1.8424,1.84667,48000000.0
2007-03-20 11:50:00,1.84514,1.84902,1.84506,1.84819,65000000.0
2007-03-20 11:55:00,1.84874,1.84932,1.84774,1.84891,47000000.0
2007-03-20 12:00:00,1.84942,1.84942,1.84623,1.8487,53000000.0
2007-03-20 12:05:00,1.84904,1.84906,1.84607,1.84854,46000000.0
2007-03-20 12:10:00,1.84821,1.84828,1.84209,1.84805,52000000.0
2007-03-20 12:15:00,1.8485,1.84943,1.84266,1.8493,53000000.0
2007-03-20 12:20:00,1.84922,1.84988,1.84571,1.84936,43000000.0
2007-03-20 12:25:00,1.84953,1.84994,1.8446,1.84948,38000000.0
2007-03-20 12:30:00,1.84882,1.85037,1.84836,1.85029,36000000.0
2007-03-20 12:35:00,1.85045,1.85063,1.84713,1.85023,40000000.0
2007-03-20 12:40:00,1.84927,1.85074,1.84611,1.85035,36000000.0
2007-03-20 12:45:00,1.85069,1.85101,1.84709,1.85093,45000000.0
2007-03-20 12:50:00,1.84908,1.8511,1.846,1.85064,40000000.0
2007-03-20 12:55:00,1.85057,1.85089,1.84548,1.85072,60000000.0
2007-03-20 13:00:00,1.85094,1.85107,1.85068,1.85069,34000000.0
2007-03-20 13:05:00,1.85059,1.85093,1.84575,1.85077,42000000.0
2007-03-20 13:10:00,1.8506,1.851,1.8443,1.85036,37000000.0
2007-03-20 13:15:00,1.85064,1.85107,1.84781,1.85072,36000000.0
2007-03-20 13:20:00,1.84713,1.85148,1.84713,1.85127,80000000.0
2007-03-20 13:25:00,1.85152,1.85233,1.84967,1.85215,37000000.0
2007-03-20 13:30:00,1.84894,1.85218,1.84754,1.85152,44000000.0
2007-03-20 13:35:00,1.85188,1.85203,1.8485,1.85203,45000000.0
2007-03-20 13:40:00,1.84844,1.85179,1.84764,1.85063,41000000.0
2007-03-20 13:45:00,1.85072,1.85108,1.84793,1.85104,39000000.0
2007-03-20 13:50:00,1.84829,1.85178,1.8441,1.85052,44000000.0
2007-03-20 13:55:00,1.85112,1.85126,1.84833,1.85059,43000000.0
2007-03-20 14:00:00,1.84869,1.85102,1.84689,1.85039,45000000.0
2007-03-20 14:05:00,1.85053,1.85142,1.84997,1.85133,36000000.0
2007-03-20 14:10:00,1.85128,1.85164,1.84753,1.85111,39000000.0
2007-03-20 14:15:00,1.85135,1.85222,1.84639,1.85178,39000000.0
2007-03-20 14:20:00,1.85196,1.85221,1.84961,1.85185,37000000.0
2007-03-20 14:25:00,1.85197,1.85237,1.84917,1.8523,57000000.0
2007-03-20 14:30:00,1.85176,1.85176,1.84873,1.84936,58000000.0
2007-03-20 14:35:00,1.84953,1.85044,1.84432,1.85013,40000000.0
2007-03-20 14:40:00,1.84997,1.8515,1.84711,1.85,44000000.0
2007-03-20 14:45:00,1.85193,1.85321,1.84938,1.85266,35000000.0
2007-03-20 14:50:00,1.85217,1.85217,1.84542,1.85076,48000000.0
2007-03-20 14:55:00,1.85088,1.85363,1.84904,1.85363,38000000.0
2007-03-20 15:00:00,1.85283,1.85632,1.85173,1.85562,35000000.0
2007-03-20 15:05:00,1.85537,1.85557,1.85236,1.85449,39000000.0
2007-03-20 15:10:00,1.84936,1.8547,1.84936,1.85283,41000000.0
2007-03-20 15:15:00,1.85326,1.85527,1.85218,1.85517,40000000.0
2007-03-20 15:20:00,1.85589,1.85746,1.85388,1.85588,40000000.0
2007-03-20 15:25:00,1.85666,1.85821,1.85406,1.85729,45000000.0
2007-03-20 15:30:00,1.85611,1.86139,1.85326,1.86038,36000000.0
2007-03-20 15:35:00,1.8604,1.8604,1.85541,1.85863,43000000.0
2007-03-20 15:40:00,1.85815,1.85927,1.85625,1.85847,46000000.0
2007-03-20 15:45:00,1.85873,1.85925,1.85655,1.85828,37000000.0
2007-03-20 15:50:00,1.85841,1.85905,1.85623,1.85866,42000000.0
2007-03-20 15:55:00,1.85881,1.86017,1.85618,1.86017,39000000.0
2007-03-20 16:00:00,1.8605,1.86053,1.85587,1.85918,38000000.0
2007-03-20 16:05:00,1.85927,1.85927,1.85551,1.85878,49000000.0
2007-03-20 16:10:00,1.85856,1.85892,1.85582,1.85782,45000000.0
2007-03-20 16:15:00,1.85798,1.85817,1.8561,1.85796,41000000.0
2007-03-20 16:20:00,1.8548,1.85839,1.8548,1.85813,46000000.0
2007-03-20 16:25:00,1.85811,1.85899,1.85638,1.85856,26000000.0
2007-03-20 16:30:00,1.85693,1.85966,1.85643,1.85928,44000000.0
2007-03-20 16:35:00,1.85971,1.85992,1.8558,1.85844,41000000.0
2007-03-20 16:40:00,1.85572,1.859,1.85572,1.85818,42000000.0
2007-03-20 16:45:00,1.85831,1.85902,1.85658,1.85896,40000000.0
2007-03-20 16:50:00,1.85584,1.85913,1.85584,1.85821,41000000.0
2007-03-20 16:55:00,1.85779,1.8585,1.856,1.85845,37000000.0
2007-03-20 17:00:00,1.85787,1.85881,1.85479,1.85849,42000000.0
2007-03-20 17:05:00,1.85816,1.86044,1.85714,1.8603,37000000.0
2007-03-20 17:10:00,1.86037,1.86153,1.85665,1.86153,40000000.0
2007-03-20 17:15:00,1.86159,1.86203,1.85748,1.86062,40000000.0
2007-03-20 17:20:00,1.86023,1.86099,1.85685,1.86058,43000000.0
2007-03-20 17:25:00,1.86089,1.86097,1.85581,1.86044,44000000.0
2007-03-20 17:30:00,1.85671,1.86084,1.85671,1.86075,39000000.0
2007-03-20 17:35:00,1.86061,1.86169,1.85938,1.86162,37000000.0
2007-03-20 17:40:00,1.86129,1.8621,1.85826,1.86072,36000000.0
2007-03-20 17:45:00,1.86095,1.861,1.85844,1.86075,40000000.0
2007-03-20 17:50:00,1.86033,1.86183,1.85782,1.86051,42000000.0
2007-03-20 17:55:00,1.86135,1.86135,1.85807,1.86086,33000000.0
2007-03-20 18:00:00,1.85992,1.86022,1.85681,1.86022,34000000.0
2007-03-20 18:05:00,1.86052,1.86093,1.85571,1.86093,36000000.0
2007-03-20 18:10:00,1.85829,1.86079,1.85829,1.8601,39000000.0
2007-03-20 18:15:00,1.85994,1.86039,1.85938,1.86029,42000000.0
2007-03-20 18:20:00,1.8597,1.86056,1.85652,1.86009,44000000.0
2007-03-20 18:25:00,1.86014,1.86035,1.85725,1.86023,37000000.0
2007-03-20 18:30:00,1.85911,1.86007,1.85911,1.8596,36000000.0
2007-03-20 18:35:00,1.85967,1.8597,1.85866,1.85962,42000000.0
2007-03-20 18:40:00,1.85976,1.85978,1.85918,1.85967,46000000.0
2007-03-20 18:45:00,1.85951,1.85963,1.85672,1.8593,34000000.0
2007-03-20 18:50:00,1.85615,1.86023,1.85583,1.85995,41000000.0
2007-03-20 18:55:00,1.85998,1.86042,1.85677,1.86033,43000000.0
2007-03-20 19:00:00,1.85647,1.86025,1.85647,1.85999,36000000.0
2007-03-20 19:05:00,1.86021,1.86028,1.85759,1.86013,60000000.0
2007-03-20 19:10:00,1.85644,1.86054,1.85644,1.8602,49000000.0
2007-03-20 19:15:00,1.86043,1.86067,1.85853,1.86054,38000000.0
2007-03-20 19:20:00,1.85855,1.86106,1.85821,1.86066,39000000.0
2007-03-20 19:25:00,1.86097,1.86113,1.85922,1.86083,56000000.0
2007-03-20 19:30:00,1.86038,1.86305,1.85895,1.86305,30000000.0
2007-03-20 19:35:00,1.86337,1.86337,1.8598,1.86291,33000000.0
2007-03-20 19:40:00,1.85928,1.8626,1.85928,1.86212,39000000.0
2007-03-20 19:45:00,1.86233,1.86346,1.86007,1.86346,36000000.0
2007-03-20 19:50:00,1.8627,1.86387,1.86093,1.86353,45000000.0
2007-03-20 19:55:00,1.86408,1.86513,1.86228,1.86513,32000000.0
2007-03-20 20:00:00,1.86267,1.86684,1.8624,1.86534,41000000.0
2007-03-20 20:05:00,1.86674,1.8668,1.86215,1.86468,41000000.0
2007-03-20 20:10:00,1.86547,1.86587,1.86186,1.86587,37000000.0
2007-03-20 20:15:00,1.86561,1.86561,1.8614,1.86467,36000000.0
2007-03-20 20:20:00,1.86161,1.86414,1.86135,1.86141,41000000.0
2007-03-20 20:25:00,1.86395,1.86413,1.86124,1.86274,29000000.0
2007-03-20 20:30:00,1.86136,1.86308,1.8609,1.86295,34000000.0
2007-03-20 20:35:00,1.86298,1.86356,1.86171,1.86318,33000000.0
2007-03-20 20:40:00,1.86198,1.863,1.86145,1.86231,24000000.0
2007-03-20 20:45:00,1.86247,1.86285,1.86061,1.8609,58000000.0
2007-03-20 20:50:00,1.86078,1.86103,1.86023,1.86023,44000000.0
2007-03-20 20:55:00,1.86031,1.86072,1.85987,1.8599,41000000.0
2007-03-20 21:00:00,1.85947,1.86081,1.85947,1.8603,25000000.0
2007-03-20 21:05:00,1.86135,1.86135,1.86007,1.86064,24000000.0
2007-03-20 21:10:00,1.86086,1.86164,1.8608,1.86108,37000000.0
2007-03-20 21:15:00,1.86139,1.86253,1.86095,1.86174,40000000.0
2007-03-20 21:20:00,1.86235,1.86252,1.86178,1.86243,34000000.0
2007-03-20 21:25:00,1.86174,1.86246,1.86174,1.86202,59000000.0
2007-03-20 21:30:00,1.86265,1.86266,1.86172,1.86185,54000000.0
2007-03-20 21:35:00,1.86209,1.86222,1.86191,1.86215,41000000.0
2007-03-20 21:40:00,1.86199,1.86287,1.86194,1.86285,24000000.0
2007-03-20 21:45:00,1.86204,1.86244,1.86178,1.86193,29000000.0
2007-03-20 21:50:00,1.86296,1.86297,1.86218,1.86218,16000000.0
2007-03-20 21:55:00,1.86187,1.86264,1.86183,1.86195,17000000.0
2007-03-20 22:00:00,1.86239,1.86278,1.86191,1.86216,52000000.0
2007-03-20 22:05:00,1.86225,1.86296,1.86174,1.86195,35000000.0
2007-03-20 22:10:00,1.86281,1.86414,1.86218,1.86371,38000000.0
2007-03-20 22:15:00,1.86395,1.86416,1.86274,1.86405,32000000.0
2007-03-20 22:20:00,1.86418,1.86431,1.8618,1.86414,21000000.0
2007-03-20 22:25:00,1.86421,1.86465,1.86136,1.86388,20000000.0
2007-03-20 22:30:00,1.86124,1.86594,1.86124,1.86458,20000000.0
2007-03-20 22:35:00,1.86475,1.86483,1.86194,1.86472,34000000.0
2007-03-20 22:40:00,1.86231,1.8677,1.86231,1.86753,32000000.0
2007-03-20 22:45:00,1.86747,1.86762,1.8649,1.86525,30000000.0
2007-03-20 22:50:00,1.8653,1.86543,1.86508,1.8653,29000000.0
2007-03-20 22:55:00,1.86534,1.86546,1.86464,1.86476,25000000.0
2007-03-20 23:00:00,1.86449,1.86505,1.86387,1.86395,37000000.0
2007-03-20 23:05:00,1.86384,1.86547,1.86384,1.86547,47000000.0
2007-03-20 23:10:00,1.86554,1.86556,1.86526,1.86536,35000000.0
2007-03-20 23:15:00,1.86537,1.86555,1.86499,1.86501,50000000.0
2007-03-20 23:20:00,1.86484,1.86505,1.86481,1.86499,13000000.0
2007-03-20 23:25:00,1.86474,1.8649,1.86472,1.86485,7000000.0
2007-03-20 23:30:00,1.86484,1.86494,1.86434,1.86484,31000000.0
2007-03-20 23:35:00,1.86476,1.86607,1.86476,1.86595,15000000.0
2007-03-20 23:40:00,1.86591,1.86752,1.86051,1.86094,15000000.0
2007-03-20 23:45:00,1.86443,1.86803,1.86157,1.86783,33000000.0
2007-03-20 23:50:00,1.86315,1.86816,1.8614,1.86174,28000000.0
2007-03-20 23:55:00,1.86771,1.86834,1.86185,1.86828,24000000.0
2007-03-21 00:00:00,1.86333,1.86834,1.86136,1.86136,27000000.0
2007-03-21 00:05:00,1.86784,1.86796,1.86258,1.86635,38000000.0
2007-03-21 00:10:00,1.86085,1.86754,1.86073,1.86714,26000000.0
2007-03-21 00:15:00,1.86752,1.86752,1.86165,1.86685,39000000.0
2007-03-21 00:20:00,1.86444,1.86706,1.86024,1.86031,40000000.0
2007-03-21 00:25:00,1.86066,1.86749,1.86053,1.86742,22000000.0
2007-03-21 00:30:00,1.86189,1.86752,1.86146,1.86689,29000000.0
2007-03-21 00:35:00,1.86748,1.86757,1.86105,1.86493,20000000.0
2007-03-21 00:40:00,1.86065,1.86682,1.86064,1.86682,22000000.0
2007-03-21 00:45:00,1.86737,1.86787,1.86101,1.86774,56000000.0
2007-03-21 00:50:00,1.86636,1.86695,1.86093,1.86106,42000000.0
2007-03-21 00:55:00,1.86775,1.86785,1.86091,1.86744,32000000.0
2007-03-21 01:00:00,1.86611,1.86614,1.86113,1.86545,43000000.0
2007-03-21 01:05:00,1.86597,1.86603,1.86074,1.86086,20000000.0
2007-03-21 01:10:00,1.86127,1.86626,1.86127,1.86613,25000000.0
2007-03-21 01:15:00,1.86136,1.86616,1.86083,1.86614,17000000.0
2007-03-21 01:20:00,1.86134,1.86623,1.86131,1.86606,40000000.0
2007-03-21 01:25:00,1.86633,1.86633,1.86144,1.86605,33000000.0
2007-03-21 01:30:00,1.86149,1.86625,1.86149,1.86391,35000000.0
2007-03-21 01:35:00,1.86087,1.86472,1.86087,1.86472,35000000.0
2007-03-21 01:40:00,1.86377,1.86452,1.86103,1.86368,33000000.0
2007-03-21 01:45:00,1.86454,1.8647,1.86074,1.8645,26000000.0
2007-03-21 01:50:00,1.86193,1.86456,1.86127,1.86398,24000000.0
2007-03-21 01:55:00,1.8611,1.8645,1.8611,1.86411,25000000.0
2007-03-21 02:00:00,1.86128,1.86393,1.86006,1.86277,55000000.0
2007-03-21 02:05:00,1.86049,1.86403,1.86049,1.86403,25000000.0
2007-03-21 02:10:00,1.8633,1.86428,1.86125,1.86349,28000000.0
2007-03-21 02:15:00,1.86422,1.86448,1.86129,1.86404,23000000.0
2007-03-21 02:20:00,1.86065,1.86421,1.86051,1.86065,36000000.0
2007-03-21 02:25:00,1.86403,1.86421,1.86139,1.864,22000000.0
2007-03-21 02:30:00,1.86414,1.86425,1.86106,1.86408,15000000.0
2007-03-21 02:35:00,1.86407,1.86419,1.8606,1.86388,57000000.0
2007-03-21 02:40:00,1.86374,1.86382,1.86024,1.86337,30000000.0
2007-03-21 02:45:00,1.8635,1.86385,1.8608,1.8632,15000000.0
2007-03-21 02:50:00,1.86015,1.86465,1.86004,1.86134,38000000.0
2007-03-21 02:55:00,1.86473,1.86497,1.86075,1.86485,26000000.0
2007-03-21 03:00:00,1.86474,1.86502,1.86238,1.86329,15000000.0
2007-03-21 03:05:00,1.86484,1.86495,1.86109,1.86443,23000000.0
2007-03-21 03:10:00,1.86001,1.86461,1.86001,1.86368,48000000.0
2007-03-21 03:15:00,1.8611,1.86478,1.86033,1.86034,9000000.0
2007-03-21 03:20:00,1.86598,1.86617,1.86061,1.86061,35000000.0
2007-03-21 03:25:00,1.86035,1.86064,1.86031,1.86064,8000000.0
2007-03-21 03:30:00,1.86078,1.8654,1.86061,1.86064,15000000.0
2007-03-21 03:35:00,1.86066,1.86086,1.86051,1.86074,24000000.0
2007-03-21 03:40:00,1.86036,1.86046,1.86021,1.86045,29000000.0
2007-03-21 03:45:00,1.86131,1.86637,1.86131,1.86626,29000000.0
2007-03-21 03:50:00,1.86483,1.8665,1.86216,1.86623,26000000.0
2007-03-21 03:55:00,1.86641,1.86641,1.86087,1.86094,15000000.0
2007-03-21 04:00:00,1.86161,1.86632,1.86124,1.86576,25000000.0
2007-03-21 04:05:00,1.86632,1.86638,1.86198,1.86624,25000000.0
2007-03-21 04:10:00,1.86075,1.86557,1.86071,1.86542,17000000.0
2007-03-21 04:15:00,1.86641,1.86645,1.86222,1.86222,15000000.0
2007-03-21 04:20:00,1.86051,1.86652,1.86051,1.86636,52000000.0
2007-03-21 04:25:00,1.86225,1.86675,1.86093,1.86663,30000000.0
2007-03-21 04:30:00,1.86618,1.86646,1.86171,1.86518,47000000.0
2007-03-21 04:35:00,1.86674,1.86678,1.86308,1.86645,31000000.0
2007-03-21 04:40:00,1.86655,1.86666,1.86054,1.86115,45000000.0
2007-03-21 04:45:00,1.86312,1.86635,1.86218,1.86611,14000000.0
2007-03-21 04:50:00,1.86216,1.86675,1.86155,1.86668,24000000.0
2007-03-21 04:55:00,1.86656,1.86672,1.86118,1.86646,49000000.0
2007-03-21 05:00:00,1.86283,1.86653,1.86112,1.86618,39000000.0
2007-03-21 05:05:00,1.86086,1.86094,1.86071,1.86093,10000000.0
2007-03-21 05:10:00,1.86074,1.86636,1.86074,1.86606,15000000.0
2007-03-21 05:15:00,1.86071,1.86641,1.86071,1.86635,43000000.0
2007-03-21 05:20:00,1.86508,1.86661,1.86185,1.86585,32000000.0
2007-03-21 05:25:00,1.86651,1.86665,1.86103,1.86115,17000000.0
2007-03-21 05:30:00,1.86308,1.86654,1.86075,1.86075,13000000.0
2007-03-21 05:35:00,1.86655,1.86665,1.86105,1.86579,13000000.0
2007-03-21 05:40:00,1.86064,1.86106,1.86063,1.86094,42000000.0
2007-03-21 05:45:00,1.86248,1.86655,1.86161,1.86655,14000000.0
2007-03-21 05:50:00,1.86229,1.86619,1.86134,1.86545,17000000.0
2007-03-21 05:55:00,1.86625,1.86642,1.86125,1.86628,39000000.0
2007-03-21 06:00:00,1.86622,1.86655,1.86622,1.86634,39000000.0
2007-03-21 06:05:00,1.86623,1.86637,1.86623,1.86625,6000000.0
2007-03-21 06:10:00,1.86646,1.86657,1.86643,1.86646,11000000.0
2007-03-21 06:15:00,1.86662,1.86666,1.86251,1.86665,15000000.0
2007-03-21 06:20:00,1.86124,1.86673,1.86093,1.86105,15000000.0
2007-03-21 06:25:00,1.86103,1.86655,1.86101,1.86655,13000000.0
2007-03-21 06:30:00,1.86175,1.86667,1.86103,1.86616,36000000.0
2007-03-21 06:35:00,1.86664,1.8668,1.86263,1.86578,26000000.0
2007-03-21 06:40:00,1.86126,1.86656,1.86095,1.86594,43000000.0
2007-03-21 06:45:00,1.86641,1.86663,1.86074,1.86631,33000000.0
2007-03-21 06:50:00,1.86268,1.86628,1.86031,1.86034,21000000.0
2007-03-21 06:55:00,1.86213,1.86647,1.86106,1.86622,33000000.0
2007-03-21 07:00:00,1.86071,1.8664,1.86061,1.86573,68000000.0
2007-03-21 07:05:00,1.86624,1.86634,1.86238,1.86629,15000000.0
2007-03-21 07:10:00,1.8612,1.86639,1.86051,1.86606,48000000.0
2007-03-21 07:15:00,1.86636,1.8665,1.86063,1.86629,26000000.0
2007-03-21 07:20:00,1.86095,1.86654,1.86091,1.86647,47000000.0
2007-03-21 07:25:00,1.86091,1.86645,1.86089,1.86625,49000000.0
2007-03-21 07:30:00,1.86171,1.86639,1.86123,1.86574,29000000.0
2007-03-21 07:35:00,1.86046,1.86641,1.86046,1.86602,13000000.0
2007-03-21 07:40:00,1.86061,1.86633,1.86061,1.86483,45000000.0
2007-03-21 07:45:00,1.86615,1.86624,1.86051,1.86612,43000000.0
2007-03-21 07:50:00,1.86063,1.86613,1.86042,1.86531,33000000.0
2007-03-21 07:55:00,1.86543,1.86564,1.8611,1.86556,73000000.0
2007-03-21 08:00:00,1.86109,1.86582,1.86109,1.86555,49000000.0
2007-03-21 08:05:00,1.86641,1.86641,1.85979,1.86487,32000000.0
2007-03-21 08:10:00,1.86101,1.86672,1.86072,1.86194,52000000.0
2007-03-21 08:15:00,1.86289,1.8664,1.86073,1.86617,31000000.0
2007-03-21 08:20:00,1.86107,1.86626,1.86107,1.86517,74000000.0
2007-03-21 08:25:00,1.86548,1.86564,1.86217,1.86453,51000000.0
2007-03-21 08:30:00,1.86186,1.86449,1.86027,1.86367,41000000.0
2007-03-21 08:35:00,1.86416,1.86441,1.86103,1.86415,60000000.0
2007-03-21 08:40:00,1.86405,1.86405,1.85814,1.8617,60000000.0
2007-03-21 08:45:00,1.86167,1.86232,1.85602,1.86222,78000000.0
2007-03-21 08:50:00,1.86126,1.86241,1.85826,1.86197,37000000.0
2007-03-21 08:55:00,1.86204,1.86229,1.85755,1.8618,32000000.0
2007-03-21 09:00:00,1.86155,1.862,1.85562,1.86053,75000000.0
2007-03-21 09:05:00,1.86138,1.86275,1.86042,1.86242,60000000.0
2007-03-21 09:10:00,1.86293,1.86345,1.85861,1.86215,55000000.0
2007-03-21 09:15:00,1.86256,1.86302,1.85825,1.86276,36000000.0
2007-03-21 09:20:00,1.85887,1.86341,1.85887,1.86251,58000000.0
2007-03-21 09:25:00,1.86278,1.86352,1.86051,1.86348,53000000.0
2007-03-21 09:30:00,1.86284,1.86305,1.85733,1.86232,62000000.0
2007-03-21 09:35:00,1.86271,1.86487,1.8589,1.86447,40000000.0
2007-03-21 09:40:00,1.8639,1.86438,1.86036,1.86415,43000000.0
2007-03-21 09:45:00,1.86447,1.86666,1.86056,1.86546,60000000.0
2007-03-21 09:50:00,1.86673,1.86673,1.86393,1.86518,41000000.0
2007-03-21 09:55:00,1.86505,1.86505,1.86325,1.8636,35000000.0
2007-03-21 10:00:00,1.86324,1.86349,1.86081,1.86328,63000000.0
2007-03-21 10:05:00,1.86343,1.86385,1.86039,1.86304,43000000.0
2007-03-21 10:10:00,1.86237,1.86265,1.85736,1.86,43000000.0
2007-03-21 10:15:00,1.86182,1.86327,1.85848,1.86281,42000000.0
2007-03-21 10:20:00,1.86251,1.86254,1.85962,1.86199,35000000.0
2007-03-21 10:25:00,1.86195,1.86196,1.85487,1.86035,65000000.0
2007-03-21 10:30:00,1.86001,1.86019,1.85403,1.86006,60000000.0
2007-03-21 10:35:00,1.85979,1.86077,1.85159,1.86044,81000000.0
2007-03-21 10:40:00,1.86014,1.86067,1.85701,1.8592,51000000.0
2007-03-21 10:45:00,1.85909,1.85909,1.85836,1.85837,63000000.0
2007-03-21 10:50:00,1.85798,1.8583,1.85663,1.85707,67000000.0
2007-03-21 10:55:00,1.85717,1.85749,1.85601,1.85601,61000000.0
2007-03-21 11:00:00,1.85632,1.85723,1.85628,1.8572,62000000.0
2007-03-21 11:05:00,1.85704,1.85827,1.85704,1.85746,80000000.0
2007-03-21 11:10:00,1.85724,1.8578,1.85724,1.85741,51000000.0
2007-03-21 11:15:00,1.85743,1.85794,1.85727,1.85763,52000000.0
2007-03-21 11:20:00,1.85788,1.85797,1.8566,1.85702,59000000.0
2007-03-21 11:25:00,1.85689,1.85689,1.85621,1.85653,66000000.0
2007-03-21 11:30:00,1.85656,1.85759,1.85647,1.85743,45000000.0
2007-03-21 11:35:00,1.8575,1.85784,1.85724,1.85765,59000000.0
2007-03-21 11:40:00,1.8577,1.85802,1.85646,1.85667,83000000.0
2007-03-21 11:45:00,1.85647,1.85647,1.85547,1.85598,48000000.0
2007-03-21 11:50:00,1.85607,1.85718,1.85591,1.85662,64000000.0
2007-03-21 11:55:00,1.85664,1.85713,1.85634,1.85702,53000000.0
2007-03-21 12:00:00,1.85712,1.85757,1.85641,1.85735,53000000.0
2007-03-21 12:05:00,1.85773,1.85793,1.85731,1.85764,48000000.0
2007-03-21 12:10:00,1.85768,1.8577,1.85555,1.85578,52000000.0
2007-03-21 12:15:00,1.85595,1.85652,1.85569,1.85652,53000000.0
2007-03-21 12:20:00,1.85645,1.85704,1.85614,1.85702,39000000.0
2007-03-21 12:25:00,1.85693,1.85764,1.85662,1.85735,38000000.0
2007-03-21 12:30:00,1.85717,1.85757,1.85685,1.85754,36000000.0
2007-03-21 12:35:00,1.85781,1.85896,1.8578,1.85884,39000000.0
2007-03-21 12:40:00,1.85876,1.85943,1.85872,1.85881,31000000.0
2007-03-21 12:45:00,1.85862,1.85862,1.85801,1.85804,26000000.0
2007-03-21 12:50:00,1.85816,1.85851,1.8581,1.85823,34000000.0
2007-03-21 12:55:00,1.85808,1.85831,1.85777,1.85784,60000000.0
2007-03-21 13:00:00,1.85803,1.85812,1.85746,1.85759,61000000.0
2007-03-21 13:05:00,1.85777,1.85802,1.85764,1.85794,42000000.0
2007-03-21 13:10:00,1.85766,1.85804,1.85739,1.85774,37000000.0
2007-03-21 13:15:00,1.85782,1.85893,1.85777,1.85878,36000000.0
2007-03-21 13:20:00,1.85847,1.85864,1.85709,1.85751,80000000.0
2007-03-21 13:25:00,1.85751,1.8578,1.85725,1.85761,38000000.0
2007-03-21 13:30:00,1.85762,1.8577,1.85715,1.85742,44000000.0
2007-03-21 13:35:00,1.8568,1.85706,1.85613,1.85699,43000000.0
2007-03-21 13:40:00,1.85654,1.85713,1.85654,1.85658,38000000.0
2007-03-21 13:45:00,1.85652,1.85726,1.85637,1.85726,35000000.0
2007-03-21 13:50:00,1.85737,1.85753,1.85655,1.85679,41000000.0
2007-03-21 13:55:00,1.85694,1.85755,1.85683,1.85716,43000000.0
2007-03-21 14:00:00,1.85696,1.85729,1.85633,1.85661,45000000.0
2007-03-21 14:05:00,1.85651,1.85674,1.85628,1.8565,36000000.0
2007-03-21 14:10:00,1.85642,1.85662,1.85563,1.85564,44000000.0
2007-03-21 14:15:00,1.85533,1.85573,1.85483,1.855,35000000.0
2007-03-21 14:20:00,1.85484,1.85576,1.85476,1.85522,37000000.0
2007-03-21 14:25:00,1.85518,1.85529,1.85358,1.85417,57000000.0
2007-03-21 14:30:00,1.85394,1.85423,1.85174,1.85205,58000000.0
2007-03-21 14:35:00,1.85183,1.85337,1.85157,1.85315,39000000.0
2007-03-21 14:40:00,1.85322,1.85322,1.85154,1.85173,45000000.0
2007-03-21 14:45:00,1.85151,1.85151,1.85011,1.85079,35000000.0
2007-03-21 14:50:00,1.85109,1.85193,1.85109,1.85136,50000000.0
2007-03-21 14:55:00,1.85134,1.85192,1.85124,1.85186,38000000.0
2007-03-21 15:00:00,1.85194,1.85215,1.85129,1.85193,36000000.0
2007-03-21 15:05:00,1.8519,1.85212,1.85106,1.8511,38000000.0
2007-03-21 15:10:00,1.85127,1.85188,1.8506,1.85184,41000000.0
2007-03-21 15:15:00,1.85172,1.85318,1.85125,1.85269,40000000.0
2007-03-21 15:20:00,1.85253,1.85253,1.85213,1.85226,33000000.0
2007-03-21 15:25:00,1.85158,1.85256,1.85158,1.85249,45000000.0
2007-03-21 15:30:00,1.85251,1.85344,1.85228,1.85333,40000000.0
2007-03-21 15:35:00,1.85338,1.85534,1.8533,1.85534,43000000.0
2007-03-21 15:40:00,1.85574,1.85797,1.85539,1.85694,45000000.0
2007-03-21 15:45:00,1.85692,1.85721,1.85666,1.85666,33000000.0
2007-03-21 15:50:00,1.85674,1.85688,1.85598,1.85625,43000000.0
2007-03-21 15:55:00,1.85651,1.85769,1.85649,1.8576,35000000.0
2007-03-21 16:00:00,1.8576,1.85858,1.85735,1.85832,37000000.0
2007-03-21 16:05:00,1.85823,1.8588,1.85782,1.85855,49000000.0
2007-03-21 16:10:00,1.85857,1.85859,1.85663,1.85685,41000000.0
2007-03-21 16:15:00,1.8568,1.85744,1.8568,1.85689,41000000.0
2007-03-21 16:20:00,1.85648,1.85691,1.8564,1.85655,46000000.0
2007-03-21 16:25:00,1.85636,1.85654,1.85521,1.85555,37000000.0
2007-03-21 16:30:00,1.85614,1.85614,1.85464,1.85511,44000000.0
2007-03-21 16:35:00,1.85508,1.85609,1.85502,1.85506,41000000.0
2007-03-21 16:40:00,1.85523,1.85597,1.85501,1.85574,42000000.0
2007-03-21 16:45:00,1.85595,1.85638,1.85549,1.85564,40000000.0
2007-03-21 16:50:00,1.85505,1.85592,1.8547,1.85562,40000000.0
2007-03-21 16:55:00,1.85546,1.85726,1.85546,1.85678,44000000.0
2007-03-21 17:00:00,1.85685,1.85734,1.85664,1.85694,34000000.0
2007-03-21 17:05:00,1.85711,1.8573,1.85605,1.85607,36000000.0
2007-03-21 17:10:00,1.85618,1.85676,1.85598,1.85652,39000000.0
2007-03-21 17:15:00,1.85674,1.8568,1.85588,1.85626,40000000.0
2007-03-21 17:20:00,1.85625,1.8563,1.85553,1.85588,39000000.0
2007-03-21 17:25:00,1.85576,1.85588,1.85374,1.85374,36000000.0
2007-03-21 17:30:00,1.85368,1.85424,1.85323,1.85411,38000000.0
2007-03-21 17:35:00,1.85418,1.85462,1.8527,1.85305,37000000.0
2007-03-21 17:40:00,1.85321,1.85334,1.8525,1.85312,29000000.0
2007-03-21 17:45:00,1.85345,1.85354,1.85289,1.85354,40000000.0
2007-03-21 17:50:00,1.85355,1.85361,1.8527,1.85275,42000000.0
2007-03-21 17:55:00,1.8534,1.85369,1.85288,1.85288,34000000.0
2007-03-21 18:00:00,1.85272,1.85297,1.85143,1.85246,38000000.0
2007-03-21 18:05:00,1.85266,1.85293,1.85218,1.85288,36000000.0
2007-03-21 18:10:00,1.85279,1.85285,1.85213,1.85218,39000000.0
2007-03-21 18:15:00,1.85209,1.8525,1.85144,1.85165,42000000.0
2007-03-21 18:20:00,1.85165,1.8519,1.85015,1.85107,44000000.0
2007-03-21 18:25:00,1.85071,1.85178,1.85071,1.85112,37000000.0
2007-03-21 18:30:00,1.85118,1.85123,1.85066,1.85096,33000000.0
2007-03-21 18:35:00,1.85101,1.85171,1.8508,1.85143,42000000.0
2007-03-21 18:40:00,1.85156,1.85186,1.85138,1.85153,38000000.0
2007-03-21 18:45:00,1.85162,1.85175,1.85106,1.85137,16000000.0
2007-03-21 18:50:00,1.85155,1.85167,1.85121,1.85147,14000000.0
2007-03-21 18:55:00,1.85116,1.85202,1.85106,1.85186,43000000.0
2007-03-21 19:00:00,1.85208,1.85278,1.85208,1.85268,36000000.0
2007-03-21 19:05:00,1.85246,1.85255,1.85209,1.85225,59000000.0
2007-03-21 19:10:00,1.85271,1.85286,1.8521,1.85285,19000000.0
2007-03-21 19:15:00,1.85266,1.85304,1.85231,1.85269,25000000.0
2007-03-21 19:20:00,1.85225,1.85262,1.85089,1.85167,24000000.0
2007-03-21 19:25:00,1.85173,1.85173,1.85103,1.85109,29000000.0
2007-03-21 19:30:00,1.85115,1.85195,1.85081,1.8512,19000000.0
2007-03-21 19:35:00,1.85126,1.85148,1.85112,1.85137,33000000.0
2007-03-21 19:40:00,1.85126,1.85201,1.85097,1.8511,32000000.0
2007-03-21 19:45:00,1.8517,1.85181,1.85002,1.85017,29000000.0
2007-03-21 19:50:00,1.84985,1.8504,1.84927,1.85006,54000000.0
2007-03-21 19:55:00,1.85014,1.85072,1.85014,1.85017,26000000.0
2007-03-21 20:00:00,1.85028,1.85056,1.85012,1.85045,25000000.0
2007-03-21 20:05:00,1.85034,1.85113,1.85005,1.85037,38000000.0
2007-03-21 20:10:00,1.85123,1.853,1.84955,1.85177,37000000.0
2007-03-21 20:15:00,1.8523,1.8561,1.84899,1.85247,41000000.0
2007-03-21 20:20:00,1.85282,1.85465,1.85165,1.85229,43000000.0
2007-03-21 20:25:00,1.85311,1.85533,1.85111,1.85111,38000000.0
2007-03-21 20:30:00,1.85111,1.85509,1.85076,1.85488,31000000.0
2007-03-21 20:35:00,1.85482,1.85487,1.85194,1.85331,39000000.0
2007-03-21 20:40:00,1.85303,1.85368,1.85173,1.85194,39000000.0
2007-03-21 20:45:00,1.85217,1.85496,1.85205,1.8546,63000000.0
2007-03-21 20:50:00,1.85376,1.85421,1.85288,1.8541,48000000.0
2007-03-21 20:55:00,1.85399,1.85403,1.8524,1.85259,39000000.0
2007-03-21 21:00:00,1.85251,1.85299,1.85215,1.85215,43000000.0
2007-03-21 21:05:00,1.85206,1.85249,1.85168,1.85249,32000000.0
2007-03-21 21:10:00,1.85236,1.85336,1.85197,1.85336,30000000.0
2007-03-21 21:15:00,1.85432,1.85514,1.85256,1.85256,29000000.0
2007-03-21 21:20:00,1.85283,1.85417,1.85281,1.85369,31000000.0
2007-03-21 21:25:00,1.85358,1.85427,1.85343,1.85391,59000000.0
2007-03-21 21:30:00,1.85413,1.8542,1.85335,1.85401,50000000.0
2007-03-21 21:35:00,1.85365,1.85387,1.85353,1.85365,21000000.0
2007-03-21 21:40:00,1.85314,1.85364,1.85277,1.85345,23000000.0
2007-03-21 21:45:00,1.85362,1.85465,1.85357,1.85442,27000000.0
2007-03-21 21:50:00,1.8547,1.85478,1.85115,1.85158,27000000.0
2007-03-21 21:55:00,1.85125,1.85311,1.85123,1.85222,27000000.0
2007-03-21 22:00:00,1.85312,1.85356,1.85174,1.85355,52000000.0
2007-03-21 22:05:00,1.85207,1.85353,1.85113,1.85115,24000000.0
2007-03-21 22:10:00,1.85142,1.85258,1.85113,1.85113,18000000.0
2007-03-21 22:15:00,1.85093,1.85265,1.85085,1.85097,27000000.0
2007-03-21 22:20:00,1.85151,1.85216,1.84915,1.84915,33000000.0
2007-03-21 22:25:00,1.84937,1.85163,1.84937,1.85009,40000000.0
2007-03-21 22:30:00,1.84984,1.85,1.84951,1.8498,9000000.0
2007-03-21 22:35:00,1.85005,1.85034,1.84974,1.85011,33000000.0
2007-03-21 22:40:00,1.84979,1.85281,1.84979,1.85092,32000000.0
2007-03-21 22:45:00,1.85013,1.85268,1.84957,1.85054,25000000.0
2007-03-21 22:50:00,1.85285,1.85286,1.84973,1.85007,27000000.0
2007-03-21 22:55:00,1.85305,1.85316,1.84982,1.85008,24000000.0
2007-03-21 23:00:00,1.85281,1.85281,1.85069,1.85069,31000000.0
2007-03-21 23:05:00,1.85123,1.85271,1.85004,1.85017,43000000.0
2007-03-21 23:10:00,1.85245,1.85285,1.85025,1.85025,13000000.0
2007-03-21 23:15:00,1.85343,1.85356,1.85007,1.85019,23000000.0
2007-03-21 23:20:00,1.85102,1.85266,1.85021,1.85029,30000000.0
2007-03-21 23:25:00,1.85035,1.85244,1.85019,1.85086,17000000.0
2007-03-21 23:30:00,1.85282,1.85282,1.84996,1.85014,36000000.0
2007-03-21 23:35:00,1.85024,1.8503,1.84953,1.84963,24000000.0
2007-03-21 23:40:00,1.85045,1.85096,1.85034,1.85081,13000000.0
2007-03-21 23:45:00,1.85063,1.85081,1.84956,1.84956,11000000.0
2007-03-21 23:50:00,1.84905,1.84905,1.8485,1.84884,17000000.0
2007-03-21 23:55:00,1.8487,1.84934,1.8487,1.84919,20000000.0
2007-03-22 00:00:00,1.84976,1.85099,1.84976,1.85087,17000000.0
2007-03-22 00:05:00,1.8507,1.85106,1.85063,1.85094,23000000.0
2007-03-22 00:10:00,1.85314,1.85343,1.85116,1.85116,22000000.0
2007-03-22 00:15:00,1.85007,1.85356,1.85007,1.85346,28000000.0
2007-03-22 00:20:00,1.85346,1.85346,1.85051,1.85065,34000000.0
2007-03-22 00:25:00,1.85056,1.85097,1.85049,1.85091,24000000.0
2007-03-22 00:30:00,1.85074,1.85321,1.85074,1.85112,33000000.0
2007-03-22 00:35:00,1.85076,1.85305,1.85075,1.85087,25000000.0
2007-03-22 00:40:00,1.85065,1.85076,1.85054,1.85067,22000000.0
2007-03-22 00:45:00,1.85083,1.85114,1.85083,1.85086,30000000.0
2007-03-22 00:50:00,1.85105,1.85366,1.85105,1.85366,43000000.0
2007-03-22 00:55:00,1.85374,1.85386,1.85083,1.85084,24000000.0
2007-03-22 01:00:00,1.85301,1.85386,1.85098,1.85373,49000000.0
2007-03-22 01:05:00,1.85195,1.85388,1.85172,1.85388,25000000.0
2007-03-22 01:10:00,1.85374,1.85428,1.85187,1.85428,28000000.0
2007-03-22 01:15:00,1.85216,1.85377,1.85201,1.85214,26000000.0
2007-03-22 01:20:00,1.85358,1.85358,1.85242,1.85249,30000000.0
2007-03-22 01:25:00,1.85235,1.85426,1.85217,1.85223,33000000.0
2007-03-22 01:30:00,1.85235,1.85423,1.85219,1.85423,21000000.0
2007-03-22 01:35:00,1.85242,1.85409,1.8519,1.85245,47000000.0
2007-03-22 01:40:00,1.8525,1.85431,1.85235,1.85301,27000000.0
2007-03-22 01:45:00,1.85293,1.85417,1.85229,1.8526,34000000.0
2007-03-22 01:50:00,1.8545,1.85622,1.85344,1.85485,34000000.0
2007-03-22 01:55:00,1.85407,1.85555,1.85195,1.8527,27000000.0
2007-03-22 02:00:00,1.85412,1.85458,1.8526,1.85266,56000000.0
2007-03-22 02:05:00,1.85261,1.85432,1.85261,1.85297,38000000.0
2007-03-22 02:10:00,1.85405,1.85416,1.85257,1.85328,25000000.0
2007-03-22 02:15:00,1.85422,1.85422,1.85181,1.85183,21000000.0
2007-03-22 02:20:00,1.85308,1.85329,1.85141,1.85163,73000000.0
2007-03-22 02:25:00,1.8514,1.85314,1.85139,1.85161,40000000.0
2007-03-22 02:30:00,1.85345,1.85345,1.85173,1.85246,28000000.0
2007-03-22 02:35:00,1.85221,1.85415,1.85221,1.85236,52000000.0
2007-03-22 02:40:00,1.85255,1.85389,1.85224,1.8528,25000000.0
2007-03-22 02:45:00,1.85412,1.8542,1.85241,1.85241,12000000.0
2007-03-22 02:50:00,1.85347,1.85375,1.85179,1.85225,38000000.0
2007-03-22 02:55:00,1.85241,1.85429,1.85241,1.85325,43000000.0
2007-03-22 03:00:00,1.8544,1.8544,1.8521,1.8521,35000000.0
2007-03-22 03:05:00,1.85201,1.85386,1.85201,1.85276,30000000.0
2007-03-22 03:10:00,1.85393,1.85393,1.85228,1.85228,48000000.0
2007-03-22 03:15:00,1.85206,1.8536,1.85205,1.85213,35000000.0
2007-03-22 03:20:00,1.8537,1.8537,1.85258,1.85258,12000000.0
2007-03-22 03:25:00,1.8534,1.85374,1.85208,1.85225,20000000.0
2007-03-22 03:30:00,1.85351,1.85356,1.85175,1.8522,14000000.0
2007-03-22 03:35:00,1.85179,1.85348,1.85176,1.85196,38000000.0
2007-03-22 03:40:00,1.85304,1.85315,1.85208,1.85208,32000000.0
2007-03-22 03:45:00,1.85169,1.85366,1.85169,1.85207,21000000.0
2007-03-22 03:50:00,1.85212,1.85368,1.85193,1.85354,21000000.0
2007-03-22 03:55:00,1.85214,1.85374,1.85207,1.85233,21000000.0
2007-03-22 04:00:00,1.85365,1.85406,1.85236,1.85404,28000000.0
2007-03-22 04:05:00,1.85224,1.85356,1.85193,1.85194,16000000.0
2007-03-22 04:10:00,1.85343,1.85369,1.85182,1.8523,24000000.0
2007-03-22 04:15:00,1.85217,1.85365,1.85215,1.85344,19000000.0
2007-03-22 04:20:00,1.85351,1.85366,1.85181,1.85204,45000000.0
2007-03-22 04:25:00,1.8519,1.85296,1.85153,1.85154,24000000.0
2007-03-22 04:30:00,1.8529,1.8529,1.85128,1.85169,43000000.0
2007-03-22 04:35:00,1.85152,1.85276,1.85117,1.85117,35000000.0
2007-03-22 04:40:00,1.85265,1.85296,1.85261,1.85295,33000000.0
2007-03-22 04:45:00,1.85286,1.85286,1.85123,1.85123,17000000.0
2007-03-22 04:50:00,1.85236,1.85296,1.85124,1.85232,23000000.0
2007-03-22 04:55:00,1.85266,1.85322,1.85237,1.85241,40000000.0
2007-03-22 05:00:00,1.85288,1.85288,1.85231,1.85251,46000000.0
2007-03-22 05:05:00,1.85244,1.85296,1.8524,1.85244,26000000.0
2007-03-22 05:10:00,1.85293,1.85293,1.85211,1.85251,28000000.0
2007-03-22 05:15:00,1.85271,1.85286,1.85271,1.85274,32000000.0
2007-03-22 05:20:00,1.85305,1.85316,1.85265,1.85272,19000000.0
2007-03-22 05:25:00,1.85291,1.85346,1.85251,1.85251,27000000.0
2007-03-22 05:30:00,1.85289,1.85292,1.85244,1.85263,24000000.0
2007-03-22 05:35:00,1.8526,1.85315,1.8526,1.85271,11000000.0
2007-03-22 05:40:00,1.85334,1.85346,1.85247,1.85256,44000000.0
2007-03-22 05:45:00,1.85301,1.85325,1.85268,1.85325,11000000.0
2007-03-22 05:50:00,1.85305,1.85315,1.85277,1.85291,14000000.0
2007-03-22 05:55:00,1.85284,1.85347,1.85284,1.85306,66000000.0
2007-03-22 06:00:00,1.85291,1.85316,1.85268,1.85305,45000000.0
2007-03-22 06:05:00,1.85295,1.85311,1.8526,1.85308,14000000.0
2007-03-22 06:10:00,1.85281,1.85296,1.85281,1.85295,27000000.0
2007-03-22 06:15:00,1.85282,1.85286,1.85269,1.85283,10000000.0
2007-03-22 06:20:00,1.85276,1.85285,1.85252,1.85285,22000000.0
2007-03-22 06:25:00,1.85267,1.85284,1.85261,1.85265,21000000.0
2007-03-22 06:30:00,1.85275,1.85292,1.85243,1.85275,36000000.0
2007-03-22 06:35:00,1.85263,1.85293,1.85241,1.85268,15000000.0
2007-03-22 06:40:00,1.85287,1.85306,1.85282,1.85305,44000000.0
2007-03-22 06:45:00,1.85283,1.85305,1.85283,1.85285,14000000.0
2007-03-22 06:50:00,1.85291,1.85305,1.85286,1.85286,12000000.0
2007-03-22 07:00:00,1.85296,1.85319,1.85273,1.85275,76000000.0
2007-03-22 07:05:00,1.85265,1.85276,1.85251,1.85264,27000000.0
2007-03-22 07:10:00,1.85258,1.85288,1.8523,1.85273,46000000.0
2007-03-22 07:15:00,1.85254,1.85291,1.85254,1.85288,36000000.0
2007-03-22 07:20:00,1.85285,1.85299,1.85273,1.85297,50000000.0
2007-03-22 07:25:00,1.853,1.853,1.85255,1.8526,31000000.0
2007-03-22 07:30:00,1.85254,1.85296,1.85252,1.85293,28000000.0
2007-03-22 07:35:00,1.85306,1.85306,1.85279,1.85296,13000000.0
2007-03-22 07:40:00,1.8527,1.85289,1.85249,1.85252,44000000.0
2007-03-22 07:45:00,1.85265,1.85288,1.85263,1.85274,39000000.0
2007-03-22 07:55:00,1.85282,1.853,1.85254,1.85255,62000000.0
2007-03-22 08:00:00,1.85241,1.85265,1.85241,1.85256,50000000.0
2007-03-22 08:05:00,1.85393,1.85407,1.85361,1.85371,22000000.0
2007-03-22 08:10:00,1.85379,1.85542,1.85379,1.8549,52000000.0
2007-03-22 08:15:00,1.85504,1.85527,1.85491,1.8552,32000000.0
2007-03-22 08:20:00,1.85512,1.85582,1.85211,1.85215,66000000.0
2007-03-22 08:25:00,1.85206,1.8523,1.85197,1.8523,45000000.0
2007-03-22 08:30:00,1.85387,1.85397,1.85232,1.85251,52000000.0
2007-03-22 08:35:00,1.85267,1.8531,1.85221,1.85238,58000000.0
2007-03-22 08:40:00,1.85279,1.85312,1.8497,1.85286,60000000.0
2007-03-22 08:45:00,1.85303,1.85374,1.851,1.85359,78000000.0
2007-03-22 08:50:00,1.84685,1.85397,1.84685,1.85276,37000000.0
2007-03-22 08:55:00,1.85352,1.85352,1.84903,1.85318,32000000.0
2007-03-22 09:00:00,1.85334,1.8541,1.85334,1.85387,73000000.0
2007-03-22 09:05:00,1.85392,1.85403,1.85272,1.85272,64000000.0
2007-03-22 09:10:00,1.85282,1.85282,1.85217,1.85217,53000000.0
2007-03-22 09:15:00,1.85228,1.85262,1.85191,1.85191,43000000.0
2007-03-22 09:20:00,1.85215,1.85251,1.85182,1.85208,55000000.0
2007-03-22 09:25:00,1.85205,1.85305,1.85181,1.85305,50000000.0
2007-03-22 09:30:00,1.8529,1.85313,1.85249,1.8525,56000000.0
2007-03-22 09:35:00,1.85263,1.85409,1.85259,1.85378,38000000.0
2007-03-22 09:40:00,1.85366,1.85446,1.85352,1.85419,39000000.0
2007-03-22 09:45:00,1.85411,1.85569,1.85397,1.85569,33000000.0
2007-03-22 09:50:00,1.85577,1.8558,1.85462,1.85462,35000000.0
2007-03-22 09:55:00,1.85461,1.85576,1.85458,1.85573,38000000.0
2007-03-22 10:00:00,1.85539,1.85567,1.85336,1.85336,58000000.0
2007-03-22 10:05:00,1.85284,1.8538,1.85235,1.85307,43000000.0
2007-03-22 10:10:00,1.85331,1.85338,1.8522,1.85239,43000000.0
2007-03-22 10:15:00,1.85243,1.85252,1.85186,1.85229,35000000.0
2007-03-22 10:20:00,1.85261,1.853,1.85221,1.85231,39000000.0
2007-03-22 10:25:00,1.85208,1.85231,1.85166,1.85166,63000000.0
2007-03-22 10:30:00,1.85136,1.85141,1.84914,1.84914,60000000.0
2007-03-22 10:35:00,1.84915,1.85028,1.84852,1.84914,81000000.0
2007-03-22 10:40:00,1.84941,1.84986,1.84813,1.84854,51000000.0
2007-03-22 10:45:00,1.84836,1.8484,1.84744,1.84827,63000000.0
2007-03-22 10:50:00,1.84823,1.84919,1.84814,1.84919,67000000.0
2007-03-22 10:55:00,1.84916,1.84936,1.84877,1.84909,61000000.0
2007-03-22 11:00:00,1.84955,1.85039,1.84908,1.84925,62000000.0
2007-03-22 11:05:00,1.84942,1.85036,1.84926,1.85035,75000000.0
2007-03-22 11:10:00,1.85011,1.85026,1.84817,1.84904,62000000.0
2007-03-22 11:15:00,1.84939,1.84943,1.84812,1.84913,52000000.0
2007-03-22 11:20:00,1.84909,1.84915,1.84851,1.84912,59000000.0
2007-03-22 11:25:00,1.84882,1.84904,1.84852,1.84885,65000000.0
2007-03-22 11:30:00,1.84897,1.84923,1.84869,1.84896,49000000.0
2007-03-22 11:35:00,1.84917,1.84954,1.84826,1.84869,64000000.0
2007-03-22 11:40:00,1.84862,1.84883,1.84764,1.84786,83000000.0
2007-03-22 11:45:00,1.84792,1.84843,1.84763,1.84813,48000000.0
2007-03-22 11:50:00,1.84834,1.85,1.84807,1.84925,64000000.0
2007-03-22 11:55:00,1.84906,1.84941,1.84853,1.84929,52000000.0
2007-03-22 12:00:00,1.8498,1.85084,1.84977,1.85064,53000000.0
2007-03-22 12:05:00,1.85083,1.85083,1.84975,1.85022,46000000.0
2007-03-22 12:10:00,1.85037,1.85076,1.84996,1.85028,52000000.0
2007-03-22 12:15:00,1.85026,1.85074,1.84994,1.85045,53000000.0
2007-03-22 12:20:00,1.85052,1.8519,1.8505,1.85163,39000000.0
2007-03-22 12:25:00,1.85142,1.85175,1.85135,1.85175,38000000.0
2007-03-22 12:30:00,1.85219,1.85246,1.85183,1.85216,36000000.0
2007-03-22 12:35:00,1.85223,1.85234,1.85044,1.85055,36000000.0
2007-03-22 12:40:00,1.8507,1.85094,1.85018,1.85094,36000000.0
2007-03-22 12:45:00,1.85082,1.85098,1.8497,1.84975,40000000.0
2007-03-22 12:50:00,1.85007,1.85014,1.84915,1.8492,40000000.0
2007-03-22 12:55:00,1.84926,1.84998,1.84867,1.8499,60000000.0
2007-03-22 13:00:00,1.85003,1.85026,1.84913,1.84913,64000000.0
2007-03-22 13:05:00,1.84931,1.84987,1.84902,1.84984,42000000.0
2007-03-22 13:10:00,1.8494,1.84997,1.8493,1.84948,37000000.0
2007-03-22 13:15:00,1.84939,1.84952,1.84821,1.84854,36000000.0
2007-03-22 13:20:00,1.84859,1.84919,1.84785,1.84908,80000000.0
2007-03-22 13:25:00,1.84884,1.84911,1.84808,1.84808,27000000.0
2007-03-22 13:30:00,1.84758,1.8491,1.84742,1.84908,38000000.0
2007-03-22 13:35:00,1.84925,1.84926,1.84875,1.84925,40000000.0
2007-03-22 13:40:00,1.84854,1.84976,1.84854,1.84897,38000000.0
2007-03-22 13:45:00,1.84899,1.84907,1.84845,1.84902,28000000.0
2007-03-22 13:50:00,1.84902,1.8491,1.84842,1.84868,41000000.0
2007-03-22 13:55:00,1.84868,1.84885,1.84808,1.84861,31000000.0
2007-03-22 14:00:00,1.84865,1.84891,1.84822,1.84838,44000000.0
2007-03-22 14:05:00,1.84849,1.84906,1.84823,1.84899,36000000.0
2007-03-22 14:10:00,1.84887,1.8492,1.84855,1.84856,41000000.0
2007-03-22 14:15:00,1.84902,1.84912,1.84648,1.84648,41000000.0
2007-03-22 14:20:00,1.84658,1.84747,1.84635,1.84739,37000000.0
2007-03-22 14:25:00,1.84709,1.84731,1.84659,1.84661,57000000.0
2007-03-22 14:30:00,1.84653,1.84702,1.84603,1.84637,58000000.0
2007-03-22 14:35:00,1.84624,1.84628,1.84555,1.84555,38000000.0
2007-03-22 14:40:00,1.84553,1.84678,1.8448,1.84677,40000000.0
2007-03-22 14:45:00,1.84693,1.84809,1.84689,1.84752,35000000.0
2007-03-22 14:50:00,1.84748,1.84822,1.84719,1.84739,50000000.0
2007-03-22 14:55:00,1.84783,1.84819,1.84759,1.84785,38000000.0
2007-03-22 15:00:00,1.84791,1.84803,1.84742,1.84762,33000000.0
2007-03-22 15:05:00,1.84762,1.84773,1.84707,1.84711,30000000.0
2007-03-22 15:10:00,1.84729,1.84785,1.84704,1.84764,41000000.0
2007-03-22 15:15:00,1.84777,1.84848,1.84753,1.84753,40000000.0
2007-03-22 15:20:00,1.84758,1.84777,1.84719,1.84762,40000000.0
2007-03-22 15:25:00,1.84715,1.84843,1.84715,1.84803,45000000.0
2007-03-22 15:30:00,1.84805,1.84874,1.84789,1.84808,34000000.0
2007-03-22 15:35:00,1.84833,1.8492,1.84822,1.8492,43000000.0
2007-03-22 15:40:00,1.84945,1.84973,1.84889,1.84897,41000000.0
2007-03-22 15:45:00,1.84916,1.84963,1.84889,1.84956,33000000.0
2007-03-22 15:50:00,1.84967,1.85033,1.84912,1.84996,38000000.0
2007-03-22 15:55:00,1.84994,1.85052,1.84858,1.85052,43000000.0
2007-03-22 16:00:00,1.8506,1.85217,1.85,1.85202,38000000.0
2007-03-22 16:05:00,1.85182,1.85305,1.85148,1.8528,49000000.0
2007-03-22 16:10:00,1.85265,1.85292,1.85141,1.85182,41000000.0
2007-03-22 16:15:00,1.85133,1.85246,1.85113,1.85246,41000000.0
2007-03-22 16:20:00,1.85277,1.85287,1.85211,1.85284,46000000.0
2007-03-22 16:25:00,1.85267,1.85329,1.85267,1.85297,39000000.0
2007-03-22 16:30:00,1.85287,1.85292,1.85205,1.85214,44000000.0
2007-03-22 16:35:00,1.85227,1.85232,1.85172,1.85175,41000000.0
2007-03-22 16:40:00,1.85185,1.85205,1.8503,1.8503,42000000.0
2007-03-22 16:45:00,1.8507,1.85126,1.85017,1.85114,30000000.0
2007-03-22 16:50:00,1.85139,1.85172,1.85051,1.85149,40000000.0
2007-03-22 16:55:00,1.85095,1.85134,1.85024,1.8507,41000000.0
2007-03-22 17:00:00,1.85072,1.8508,1.84972,1.85012,42000000.0
2007-03-22 17:05:00,1.85001,1.85143,1.85001,1.85115,37000000.0
2007-03-22 17:10:00,1.85115,1.85115,1.84983,1.84989,39000000.0
2007-03-22 17:15:00,1.84968,1.84996,1.84933,1.84958,40000000.0
2007-03-22 17:20:00,1.84922,1.84923,1.84822,1.84846,43000000.0
2007-03-22 17:25:00,1.84816,1.84855,1.84739,1.84739,42000000.0
2007-03-22 17:30:00,1.84716,1.84892,1.84697,1.84888,39000000.0
2007-03-22 17:35:00,1.84857,1.84893,1.84829,1.84884,37000000.0
2007-03-22 17:40:00,1.84898,1.84923,1.84839,1.84865,36000000.0
2007-03-22 17:45:00,1.84881,1.84937,1.84858,1.84877,40000000.0
2007-03-22 17:50:00,1.84915,1.85071,1.84756,1.85016,42000000.0
2007-03-22 17:55:00,1.85062,1.85062,1.84934,1.84935,35000000.0
2007-03-22 18:00:00,1.84936,1.84938,1.84874,1.84901,34000000.0
2007-03-22 18:05:00,1.84853,1.84904,1.84763,1.84783,38000000.0
2007-03-22 18:10:00,1.84791,1.84791,1.84583,1.84583,39000000.0
2007-03-22 18:15:00,1.84567,1.84624,1.84552,1.8458,42000000.0
2007-03-22 18:20:00,1.84579,1.84641,1.84577,1.84596,44000000.0
2007-03-22 18:25:00,1.84608,1.84608,1.84539,1.84556,37000000.0
2007-03-22 18:30:00,1.84541,1.84583,1.84356,1.84583,36000000.0
2007-03-22 18:35:00,1.84598,1.84602,1.84504,1.84545,42000000.0
2007-03-22 18:40:00,1.84563,1.84569,1.84246,1.84307,46000000.0
2007-03-22 18:45:00,1.84308,1.84496,1.84281,1.84496,34000000.0
2007-03-22 18:50:00,1.8444,1.8446,1.84387,1.84444,41000000.0
2007-03-22 18:55:00,1.84416,1.84537,1.8441,1.84467,43000000.0
2007-03-22 19:00:00,1.84447,1.84562,1.84447,1.84518,36000000.0
2007-03-22 19:05:00,1.84523,1.84605,1.84491,1.845,59000000.0
2007-03-22 19:10:00,1.84524,1.84524,1.84449,1.8447,49000000.0
2007-03-22 19:15:00,1.84435,1.84437,1.8428,1.84344,47000000.0
2007-03-22 19:20:00,1.84302,1.84465,1.84284,1.84465,39000000.0
2007-03-22 19:25:00,1.84452,1.84467,1.84332,1.8435,56000000.0
2007-03-22 19:30:00,1.84345,1.8443,1.84314,1.84409,35000000.0
2007-03-22 19:35:00,1.84413,1.84492,1.84409,1.84479,33000000.0
2007-03-22 19:40:00,1.84483,1.84667,1.84483,1.84598,39000000.0
2007-03-22 19:45:00,1.84566,1.84606,1.84545,1.846,28000000.0
2007-03-22 19:50:00,1.8461,1.84615,1.84504,1.84546,54000000.0
2007-03-22 19:55:00,1.84389,1.84587,1.84294,1.84587,29000000.0
2007-03-22 20:00:00,1.84354,1.84545,1.84312,1.84469,38000000.0
2007-03-22 20:05:00,1.84484,1.84487,1.8422,1.84475,41000000.0
2007-03-22 20:10:00,1.84338,1.84514,1.8428,1.84494,27000000.0
2007-03-22 20:15:00,1.84518,1.84577,1.8437,1.84576,36000000.0
2007-03-22 20:20:00,1.84373,1.84535,1.84323,1.84336,36000000.0
2007-03-22 20:25:00,1.84514,1.84529,1.84349,1.84528,35000000.0
2007-03-22 20:30:00,1.84411,1.84563,1.84367,1.84546,33000000.0
2007-03-22 20:35:00,1.84467,1.84618,1.84383,1.84604,23000000.0
2007-03-22 20:40:00,1.8446,1.84718,1.84436,1.84698,29000000.0
2007-03-22 20:45:00,1.84717,1.84743,1.84416,1.84714,59000000.0
2007-03-22 20:50:00,1.84727,1.84727,1.84367,1.84572,45000000.0
2007-03-22 20:55:00,1.8462,1.84686,1.84403,1.84621,32000000.0
2007-03-22 21:00:00,1.84654,1.84663,1.84434,1.84623,30000000.0
2007-03-22 21:05:00,1.84667,1.84681,1.84428,1.84428,31000000.0
2007-03-22 21:10:00,1.84645,1.84729,1.84399,1.84729,17000000.0
2007-03-22 21:15:00,1.84719,1.84726,1.84414,1.84694,30000000.0
2007-03-22 21:20:00,1.84471,1.84755,1.84424,1.84425,31000000.0
2007-03-22 21:25:00,1.84774,1.84816,1.84413,1.84802,59000000.0
2007-03-22 21:30:00,1.84511,1.84794,1.84453,1.84727,48000000.0
2007-03-22 21:35:00,1.84775,1.84846,1.8456,1.84845,48000000.0
2007-03-22 21:40:00,1.84394,1.84835,1.84393,1.84835,24000000.0
2007-03-22 21:45:00,1.84825,1.8484,1.84471,1.84799,27000000.0
2007-03-22 21:50:00,1.84538,1.84805,1.84498,1.84745,16000000.0
2007-03-22 21:55:00,1.84798,1.84823,1.84798,1.84812,15000000.0
2007-03-22 22:00:00,1.84486,1.84826,1.84431,1.84445,47000000.0
2007-03-22 22:05:00,1.84874,1.84886,1.84434,1.84867,17000000.0
2007-03-22 22:10:00,1.84455,1.84797,1.84441,1.84776,17000000.0
2007-03-22 22:15:00,1.84864,1.84896,1.84501,1.84885,27000000.0
2007-03-22 22:20:00,1.84495,1.84919,1.8447,1.84829,34000000.0
2007-03-22 22:25:00,1.84855,1.84857,1.84496,1.84834,25000000.0
2007-03-22 22:30:00,1.84364,1.84844,1.84364,1.84786,20000000.0
2007-03-22 22:35:00,1.84815,1.8482,1.84344,1.84798,31000000.0
2007-03-22 22:40:00,1.84383,1.84832,1.84325,1.8439,18000000.0
2007-03-22 22:45:00,1.84816,1.84826,1.84372,1.84822,20000000.0
2007-03-22 22:50:00,1.84399,1.84836,1.84341,1.84818,19000000.0
2007-03-22 22:55:00,1.84827,1.84842,1.84277,1.84277,3000000.0
2007-03-22 23:00:00,1.8465,1.84716,1.84335,1.84656,31000000.0
2007-03-22 23:05:00,1.84684,1.84696,1.84343,1.84632,52000000.0
2007-03-22 23:10:00,1.84356,1.84642,1.84341,1.84624,28000000.0
2007-03-22 23:15:00,1.84641,1.84731,1.844,1.84723,46000000.0
2007-03-22 23:20:00,1.84496,1.84737,1.84432,1.84644,16000000.0
2007-03-22 23:25:00,1.84723,1.84741,1.84448,1.84733,31000000.0
2007-03-22 23:30:00,1.84426,1.84736,1.84366,1.84679,31000000.0
2007-03-22 23:35:00,1.84702,1.84714,1.84438,1.84696,12000000.0
2007-03-22 23:40:00,1.84355,1.84727,1.84344,1.84574,15000000.0
2007-03-22 23:45:00,1.84693,1.84705,1.84365,1.84679,23000000.0
2007-03-22 23:50:00,1.84363,1.84653,1.84353,1.84653,18000000.0
2007-03-22 23:55:00,1.84658,1.84704,1.84344,1.84355,22000000.0
2007-03-23 00:00:00,1.84439,1.8468,1.84324,1.84355,21000000.0
2007-03-23 00:05:00,1.84673,1.8468,1.84666,1.84666,7000000.0
2007-03-23 00:10:00,1.84365,1.84365,1.84321,1.84324,20000000.0
2007-03-23 00:15:00,1.84681,1.84681,1.84313,1.84627,28000000.0
2007-03-23 00:20:00,1.8446,1.84677,1.84323,1.84619,45000000.0
2007-03-23 00:25:00,1.84383,1.84655,1.84325,1.8464,29000000.0
2007-03-23 00:30:00,1.8434,1.84638,1.84327,1.84602,34000000.0
2007-03-23 00:35:00,1.84666,1.84666,1.84314,1.84324,14000000.0
2007-03-23 00:40:00,1.84295,1.84589,1.84294,1.84589,22000000.0
2007-03-23 00:45:00,1.84559,1.84662,1.84309,1.84646,53000000.0
2007-03-23 00:50:00,1.84335,1.8464,1.84313,1.84326,16000000.0
2007-03-23 00:55:00,1.8431,1.84639,1.84302,1.84624,22000000.0
2007-03-23 01:00:00,1.84295,1.84614,1.84254,1.84313,38000000.0
2007-03-23 01:05:00,1.84378,1.84668,1.84322,1.84656,22000000.0
2007-03-23 01:10:00,1.84389,1.8467,1.84324,1.84335,28000000.0
2007-03-23 01:15:00,1.84661,1.84666,1.84303,1.84664,24000000.0
2007-03-23 01:20:00,1.84354,1.84675,1.84343,1.84355,40000000.0
2007-03-23 01:25:00,1.84326,1.84326,1.8428,1.84296,15000000.0
2007-03-23 01:30:00,1.84343,1.84693,1.84341,1.84356,35000000.0
2007-03-23 01:35:00,1.8444,1.8467,1.84387,1.84659,24000000.0
2007-03-23 01:40:00,1.84417,1.84722,1.84367,1.84382,31000000.0
2007-03-23 01:45:00,1.84715,1.84725,1.84384,1.84716,26000000.0
2007-03-23 01:50:00,1.84716,1.84746,1.84436,1.84685,37000000.0
2007-03-23 01:55:00,1.84701,1.84734,1.84383,1.84699,27000000.0
2007-03-23 02:00:00,1.84717,1.84729,1.84395,1.84395,53000000.0
2007-03-23 02:05:00,1.84382,1.84717,1.84363,1.84708,25000000.0
2007-03-23 02:10:00,1.84394,1.84696,1.84394,1.84681,10000000.0
2007-03-23 02:15:00,1.84431,1.84652,1.84364,1.84364,15000000.0
2007-03-23 02:20:00,1.84673,1.84676,1.84341,1.84355,66000000.0
2007-03-23 02:25:00,1.84665,1.84676,1.84351,1.84628,33000000.0
2007-03-23 02:30:00,1.84399,1.84657,1.84338,1.84577,18000000.0
2007-03-23 02:35:00,1.84619,1.84629,1.84285,1.84607,20000000.0
2007-03-23 02:40:00,1.84307,1.84637,1.84306,1.84585,19000000.0
2007-03-23 02:45:00,1.84633,1.84641,1.84375,1.84572,27000000.0
2007-03-23 02:50:00,1.84382,1.84598,1.84315,1.84578,47000000.0
2007-03-23 02:55:00,1.8459,1.84634,1.84278,1.84627,30000000.0
2007-03-23 03:00:00,1.84618,1.84626,1.84355,1.84529,23000000.0
2007-03-23 03:05:00,1.84592,1.84621,1.84294,1.84306,26000000.0
2007-03-23 03:10:00,1.84305,1.84636,1.84276,1.84281,48000000.0
2007-03-23 03:15:00,1.84595,1.84611,1.8428,1.84586,31000000.0
2007-03-23 03:20:00,1.843,1.84612,1.84283,1.84511,22000000.0
2007-03-23 03:25:00,1.84596,1.84606,1.84366,1.84592,21000000.0
2007-03-23 03:30:00,1.84265,1.84605,1.84265,1.84295,7000000.0
2007-03-23 03:35:00,1.84296,1.84606,1.84281,1.84606,36000000.0
2007-03-23 03:40:00,1.84295,1.84599,1.84281,1.84564,34000000.0
2007-03-23 03:45:00,1.84585,1.846,1.84375,1.84474,20000000.0
2007-03-23 03:50:00,1.84337,1.84632,1.84337,1.84578,26000000.0
2007-03-23 03:55:00,1.84314,1.84376,1.84314,1.84364,10000000.0
2007-03-23 04:00:00,1.84377,1.84641,1.84313,1.84314,35000000.0
2007-03-23 04:05:00,1.84295,1.84636,1.84295,1.84325,10000000.0
2007-03-23 04:10:00,1.84305,1.84617,1.84305,1.84544,14000000.0
2007-03-23 04:15:00,1.84618,1.8468,1.84408,1.84673,23000000.0
2007-03-23 04:20:00,1.8439,1.84661,1.84344,1.84629,52000000.0
2007-03-23 04:25:00,1.84385,1.84637,1.84373,1.84624,28000000.0
2007-03-23 04:30:00,1.84291,1.84646,1.84291,1.8455,45000000.0
2007-03-23 04:35:00,1.8443,1.84642,1.84309,1.84606,19000000.0
2007-03-23 04:40:00,1.8436,1.84631,1.84324,1.84611,37000000.0
2007-03-23 04:45:00,1.84619,1.84619,1.84281,1.84281,17000000.0
2007-03-23 04:50:00,1.84284,1.84623,1.84284,1.84575,25000000.0
2007-03-23 04:55:00,1.84301,1.84596,1.84275,1.84276,41000000.0
2007-03-23 05:00:00,1.84349,1.84606,1.84246,1.84325,46000000.0
2007-03-23 05:05:00,1.84589,1.84607,1.84251,1.84587,34000000.0
2007-03-23 05:10:00,1.84284,1.84561,1.84255,1.84274,14000000.0
2007-03-23 05:15:00,1.84594,1.84604,1.84296,1.84581,41000000.0
2007-03-23 05:20:00,1.84262,1.8456,1.84262,1.8456,19000000.0
2007-03-23 05:25:00,1.84613,1.84613,1.84324,1.84581,27000000.0
2007-03-23 05:30:00,1.8435,1.84606,1.84284,1.84284,17000000.0
2007-03-23 05:35:00,1.84285,1.84603,1.84284,1.84598,11000000.0
2007-03-23 05:40:00,1.84254,1.84591,1.84253,1.84579,45000000.0
2007-03-23 05:45:00,1.84574,1.84597,1.84351,1.84578,35000000.0
2007-03-23 05:50:00,1.84338,1.84596,1.84265,1.84271,29000000.0
2007-03-23 05:55:00,1.84505,1.84538,1.8424,1.84533,70000000.0
2007-03-23 06:00:00,1.84521,1.84545,1.84514,1.84524,37000000.0
2007-03-23 06:05:00,1.84514,1.84534,1.84514,1.84533,14000000.0
2007-03-23 06:10:00,1.84532,1.84551,1.84527,1.84532,38000000.0
2007-03-23 06:15:00,1.84536,1.84573,1.84524,1.84571,20000000.0
2007-03-23 06:20:00,1.84555,1.84567,1.84532,1.84567,28000000.0
2007-03-23 06:25:00,1.84553,1.84581,1.84542,1.84549,24000000.0
2007-03-23 06:30:00,1.84546,1.84566,1.84541,1.84553,14000000.0
2007-03-23 06:35:00,1.84561,1.84579,1.84521,1.84572,25000000.0
2007-03-23 06:40:00,1.84566,1.84584,1.84554,1.84575,44000000.0
2007-03-23 06:45:00,1.84551,1.84575,1.84551,1.84574,30000000.0
2007-03-23 06:50:00,1.84565,1.84576,1.84548,1.84562,20000000.0
2007-03-23 06:55:00,1.84546,1.84573,1.84541,1.84551,41000000.0
2007-03-23 07:00:00,1.84563,1.84609,1.84563,1.84596,69000000.0
2007-03-23 07:05:00,1.84611,1.84666,1.84611,1.84653,33000000.0
2007-03-23 07:10:00,1.84645,1.8466,1.84621,1.8466,45000000.0
2007-03-23 07:15:00,1.84666,1.84697,1.84664,1.84677,28000000.0
2007-03-23 07:20:00,1.84675,1.84676,1.84663,1.84675,8000000.0
2007-03-23 07:25:00,1.84687,1.84699,1.84663,1.84679,47000000.0
2007-03-23 07:30:00,1.84662,1.84666,1.84649,1.84666,10000000.0
2007-03-23 07:35:00,1.84656,1.84671,1.84643,1.84643,17000000.0
2007-03-23 07:40:00,1.84646,1.84882,1.84634,1.84878,18000000.0
2007-03-23 07:45:00,1.84853,1.8487,1.84773,1.84776,14000000.0
2007-03-23 07:50:00,1.84784,1.84784,1.84764,1.84765,20000000.0
2007-03-23 07:55:00,1.84768,1.84816,1.84763,1.8479,39000000.0
2007-03-23 08:00:00,1.84762,1.84774,1.84679,1.84706,51000000.0
2007-03-23 08:05:00,1.84714,1.84744,1.84657,1.84676,19000000.0
2007-03-23 08:10:00,1.84672,1.84697,1.8466,1.8466,48000000.0
2007-03-23 08:15:00,1.84666,1.84706,1.84647,1.84695,37000000.0
2007-03-23 08:20:00,1.84689,1.84724,1.84648,1.84715,66000000.0
2007-03-23 08:25:00,1.8471,1.84735,1.84675,1.84675,41000000.0
2007-03-23 08:30:00,1.8468,1.84776,1.84661,1.84773,50000000.0
2007-03-23 08:35:00,1.84782,1.84787,1.84749,1.84749,56000000.0
2007-03-23 08:40:00,1.84238,1.84789,1.84238,1.84762,52000000.0
2007-03-23 08:45:00,1.84794,1.84818,1.84255,1.84817,78000000.0
2007-03-23 08:50:00,1.84354,1.8482,1.84197,1.84715,43000000.0
2007-03-23 08:55:00,1.84684,1.84696,1.84266,1.84684,32000000.0
2007-03-23 09:00:00,1.84211,1.85646,1.84211,1.85645,75000000.0
2007-03-23 09:05:00,1.84755,1.84808,1.84328,1.84797,60000000.0
2007-03-23 09:10:00,1.84777,1.84809,1.84421,1.84733,48000000.0
2007-03-23 09:15:00,1.84782,1.84821,1.84079,1.84775,42000000.0
2007-03-23 09:20:00,1.84616,1.84794,1.8399,1.8474,64000000.0
2007-03-23 09:25:00,1.84744,1.84756,1.84057,1.84161,50000000.0
2007-03-23 09:30:00,1.83991,1.84555,1.83991,1.84396,57000000.0
2007-03-23 09:35:00,1.84473,1.84716,1.83891,1.84676,41000000.0
2007-03-23 09:40:00,1.846,1.84669,1.84172,1.84499,39000000.0
2007-03-23 09:45:00,1.84575,1.84653,1.84096,1.84642,60000000.0
2007-03-23 09:50:00,1.84551,1.84625,1.84032,1.84449,40000000.0
2007-03-23 09:55:00,1.84547,1.84587,1.84231,1.84501,33000000.0
2007-03-23 10:00:00,1.84155,1.84583,1.84155,1.84531,61000000.0
2007-03-23 10:05:00,1.8453,1.84659,1.84271,1.84545,43000000.0
2007-03-23 10:10:00,1.84207,1.84587,1.83985,1.84557,43000000.0
2007-03-23 10:15:00,1.84568,1.84601,1.8398,1.84601,42000000.0
2007-03-23 10:20:00,1.84517,1.84518,1.84269,1.84279,35000000.0
2007-03-23 10:25:00,1.8451,1.84522,1.837,1.84458,59000000.0
2007-03-23 10:30:00,1.84385,1.84442,1.83618,1.84432,60000000.0
2007-03-23 10:35:00,1.84418,1.84485,1.84093,1.84407,81000000.0
2007-03-23 10:40:00,1.84081,1.84378,1.83565,1.84257,51000000.0
2007-03-23 10:45:00,1.84282,1.84336,1.83539,1.84329,63000000.0
2007-03-23 10:50:00,1.83995,1.84391,1.83995,1.84381,67000000.0
2007-03-23 10:55:00,1.84385,1.84405,1.84224,1.84357,61000000.0
2007-03-23 11:00:00,1.84367,1.84367,1.83955,1.84299,62000000.0
2007-03-23 11:05:00,1.84289,1.84306,1.83498,1.84233,77000000.0
2007-03-23 11:10:00,1.84159,1.84256,1.83756,1.84078,62000000.0
2007-03-23 11:15:00,1.84119,1.8416,1.83662,1.84141,52000000.0
2007-03-23 11:20:00,1.84077,1.84256,1.83835,1.84207,59000000.0
2007-03-23 11:25:00,1.84253,1.84297,1.83884,1.84282,64000000.0
2007-03-23 11:30:00,1.83744,1.84292,1.83744,1.8427,45000000.0
2007-03-23 11:35:00,1.84314,1.84378,1.83845,1.84378,63000000.0
2007-03-23 11:40:00,1.83924,1.84421,1.83924,1.84365,83000000.0
2007-03-23 11:45:00,1.84396,1.84422,1.83963,1.84383,48000000.0
2007-03-23 11:50:00,1.8438,1.8438,1.84096,1.84319,64000000.0
2007-03-23 11:55:00,1.84343,1.8439,1.8409,1.84365,47000000.0
2007-03-23 12:00:00,1.84295,1.84401,1.83855,1.84371,53000000.0
2007-03-23 12:05:00,1.84416,1.84417,1.84201,1.84377,46000000.0
2007-03-23 12:10:00,1.84356,1.84396,1.83973,1.84339,52000000.0
2007-03-23 12:15:00,1.84387,1.84427,1.83952,1.84406,53000000.0
2007-03-23 12:20:00,1.84072,1.84443,1.84072,1.84441,44000000.0
2007-03-23 12:25:00,1.84458,1.8446,1.84279,1.84429,38000000.0
2007-03-23 12:30:00,1.84425,1.84431,1.8412,1.84362,36000000.0
2007-03-23 12:35:00,1.84374,1.84381,1.84122,1.8427,37000000.0
2007-03-23 12:40:00,1.84111,1.84264,1.83838,1.84241,36000000.0
2007-03-23 12:45:00,1.84303,1.84333,1.8409,1.84294,40000000.0
2007-03-23 12:50:00,1.84069,1.8432,1.83982,1.84253,40000000.0
2007-03-23 12:55:00,1.84318,1.84321,1.83941,1.84215,60000000.0
2007-03-23 13:00:00,1.84167,1.8423,1.83843,1.83851,61000000.0
2007-03-23 13:05:00,1.84159,1.84185,1.83822,1.841,42000000.0
2007-03-23 13:10:00,1.83773,1.84108,1.83758,1.84068,37000000.0
2007-03-23 13:15:00,1.84126,1.84151,1.83882,1.84135,36000000.0
2007-03-23 13:20:00,1.84039,1.84097,1.83726,1.8404,80000000.0
2007-03-23 13:25:00,1.84082,1.84192,1.83994,1.84152,38000000.0
2007-03-23 13:30:00,1.83909,1.84258,1.83837,1.84171,38000000.0
2007-03-23 13:35:00,1.84271,1.84284,1.83812,1.84193,40000000.0
2007-03-23 13:40:00,1.83884,1.84191,1.8369,1.8415,30000000.0
2007-03-23 13:45:00,1.84151,1.84186,1.8382,1.84186,35000000.0
2007-03-23 13:50:00,1.8417,1.84205,1.83866,1.84127,41000000.0
2007-03-23 13:55:00,1.84185,1.84203,1.83747,1.84082,37000000.0
2007-03-23 14:00:00,1.84009,1.84245,1.84009,1.84245,46000000.0
2007-03-23 14:05:00,1.84271,1.84295,1.83861,1.8426,40000000.0
2007-03-23 14:10:00,1.84071,1.8427,1.84032,1.8426,39000000.0
2007-03-23 14:15:00,1.84339,1.84554,1.84154,1.8455,38000000.0
2007-03-23 14:20:00,1.84237,1.84603,1.84206,1.84567,37000000.0
2007-03-23 14:25:00,1.84568,1.84586,1.84101,1.8454,58000000.0
2007-03-23 14:30:00,1.84494,1.84789,1.84327,1.8473,58000000.0
2007-03-23 14:35:00,1.84754,1.84779,1.84384,1.84716,42000000.0
2007-03-23 14:40:00,1.84641,1.84818,1.84351,1.84818,46000000.0
2007-03-23 14:45:00,1.84903,1.84903,1.8437,1.84819,35000000.0
2007-03-23 14:50:00,1.84603,1.8477,1.84304,1.8463,47000000.0
2007-03-23 14:55:00,1.84701,1.84838,1.84359,1.84838,39000000.0
2007-03-23 15:00:00,1.84561,1.84883,1.84454,1.84872,33000000.0
2007-03-23 15:05:00,1.84901,1.84932,1.84538,1.84798,33000000.0
2007-03-23 15:10:00,1.84716,1.84768,1.84187,1.84557,41000000.0
2007-03-23 15:15:00,1.84582,1.84645,1.84451,1.84634,40000000.0
2007-03-23 15:20:00,1.84538,1.84693,1.84398,1.8465,40000000.0
2007-03-23 15:25:00,1.84675,1.84753,1.84296,1.8475,45000000.0
2007-03-23 15:30:00,1.84479,1.84761,1.84479,1.84725,40000000.0
2007-03-23 15:35:00,1.84757,1.84757,1.84349,1.84668,43000000.0
2007-03-23 15:40:00,1.84621,1.84795,1.8426,1.84693,38000000.0
2007-03-23 15:45:00,1.84728,1.84757,1.84513,1.84613,33000000.0
2007-03-23 15:50:00,1.84634,1.84673,1.84374,1.8467,38000000.0
2007-03-23 15:55:00,1.84691,1.84696,1.84384,1.84671,41000000.0
2007-03-23 16:00:00,1.84584,1.84584,1.84185,1.84337,38000000.0
2007-03-23 16:05:00,1.84323,1.84442,1.84144,1.84436,49000000.0
2007-03-23 16:10:00,1.84401,1.84443,1.84147,1.84318,41000000.0
2007-03-23 16:15:00,1.84319,1.84357,1.84099,1.84314,47000000.0
2007-03-23 16:20:00,1.84279,1.8432,1.8384,1.8432,46000000.0
2007-03-23 16:25:00,1.84325,1.84353,1.841,1.84326,29000000.0
2007-03-23 16:30:00,1.84275,1.84404,1.84034,1.84344,44000000.0
2007-03-23 16:35:00,1.84393,1.84421,1.84082,1.84191,41000000.0
2007-03-23 16:40:00,1.84183,1.84249,1.84033,1.8416,42000000.0
2007-03-23 16:45:00,1.84179,1.84219,1.84007,1.84212,40000000.0
2007-03-23 16:50:00,1.84231,1.84235,1.839,1.84101,40000000.0
2007-03-23 16:55:00,1.84009,1.84108,1.83945,1.83972,43000000.0
2007-03-23 17:00:00,1.84007,1.84065,1.83675,1.84015,42000000.0
2007-03-23 17:05:00,1.84008,1.84048,1.83865,1.84025,42000000.0
2007-03-23 17:10:00,1.83861,1.84097,1.83614,1.84097,44000000.0
2007-03-23 17:15:00,1.84111,1.84173,1.83926,1.84169,40000000.0
2007-03-23 17:20:00,1.84113,1.84176,1.84024,1.84176,43000000.0
2007-03-23 17:25:00,1.84198,1.84266,1.84149,1.84149,42000000.0
2007-03-23 17:30:00,1.84144,1.84231,1.83946,1.84219,33000000.0
2007-03-23 17:35:00,1.84229,1.84242,1.84123,1.84123,37000000.0
2007-03-23 17:40:00,1.84043,1.8415,1.8384,1.83985,36000000.0
2007-03-23 17:45:00,1.84076,1.84206,1.83764,1.84133,32000000.0
2007-03-23 17:50:00,1.84155,1.84189,1.83885,1.84148,42000000.0
2007-03-23 17:55:00,1.84202,1.84365,1.8401,1.84358,35000000.0
2007-03-23 18:00:00,1.84302,1.84336,1.83963,1.8427,34000000.0
2007-03-23 18:05:00,1.84281,1.84455,1.84023,1.84411,36000000.0
2007-03-23 18:10:00,1.84342,1.84424,1.84103,1.84385,39000000.0
2007-03-23 18:15:00,1.84358,1.84399,1.84206,1.84335,42000000.0
2007-03-23 18:20:00,1.84256,1.8431,1.84194,1.84282,44000000.0
2007-03-23 18:25:00,1.84327,1.84411,1.84166,1.84363,37000000.0
2007-03-23 18:30:00,1.84155,1.84395,1.84123,1.84195,36000000.0
2007-03-23 18:35:00,1.84372,1.84376,1.84154,1.84315,31000000.0
2007-03-23 18:40:00,1.84299,1.84339,1.84028,1.84259,46000000.0
2007-03-23 18:45:00,1.84308,1.84386,1.84075,1.84386,34000000.0
2007-03-23 18:50:00,1.83983,1.84413,1.83983,1.84377,41000000.0
2007-03-23 18:55:00,1.84364,1.84414,1.8413,1.84383,43000000.0
2007-03-23 19:00:00,1.84301,1.84356,1.84144,1.84155,42000000.0
2007-03-23 19:05:00,1.84247,1.84257,1.83977,1.84115,52000000.0
2007-03-23 19:10:00,1.84018,1.84137,1.84018,1.84137,49000000.0
2007-03-23 19:15:00,1.84144,1.84176,1.83933,1.84164,38000000.0
2007-03-23 19:20:00,1.84108,1.8418,1.8395,1.84156,39000000.0
2007-03-23 19:25:00,1.84211,1.84228,1.84001,1.84147,29000000.0
2007-03-23 19:30:00,1.84016,1.84177,1.83935,1.84169,23000000.0
2007-03-23 19:35:00,1.84179,1.84192,1.83934,1.84184,33000000.0
2007-03-23 19:40:00,1.83921,1.84144,1.83884,1.83885,39000000.0
2007-03-23 19:45:00,1.83832,1.84145,1.83832,1.84092,23000000.0
2007-03-23 19:50:00,1.83816,1.84086,1.83804,1.84076,27000000.0
2007-03-23 19:55:00,1.84104,1.84148,1.83875,1.84086,29000000.0
2007-03-23 20:00:00,1.84078,1.84084,1.83742,1.83955,33000000.0
2007-03-23 20:05:00,1.84008,1.84057,1.83744,1.84033,38000000.0
2007-03-23 20:10:00,1.84004,1.84094,1.8373,1.83775,37000000.0
2007-03-23 20:15:00,1.84113,1.84151,1.83785,1.84151,36000000.0
2007-03-23 20:20:00,1.83874,1.84187,1.83873,1.84187,41000000.0
2007-03-23 20:25:00,1.84193,1.84218,1.83856,1.84188,39000000.0
2007-03-23 20:30:00,1.8391,1.84318,1.83761,1.84268,37000000.0
2007-03-23 20:35:00,1.84315,1.84322,1.8377,1.84283,21000000.0
2007-03-23 20:40:00,1.83876,1.84314,1.83876,1.84092,28000000.0
2007-03-23 20:45:00,1.84265,1.84266,1.83763,1.84254,53000000.0
2007-03-23 20:50:00,1.8379,1.84265,1.83784,1.84064,48000000.0
2007-03-23 20:55:00,1.84225,1.84359,1.83765,1.84356,39000000.0
2007-03-23 21:00:00,1.84379,1.84379,1.83755,1.83755,35000000.0
2007-03-23 21:05:00,1.84316,1.84334,1.83774,1.84283,25000000.0
2007-03-23 21:10:00,1.83908,1.84335,1.83801,1.83801,20000000.0
2007-03-23 21:15:00,1.83868,1.84309,1.83764,1.84274,26000000.0
2007-03-23 21:20:00,1.83834,1.84283,1.83796,1.84223,25000000.0
2007-03-23 21:25:00,1.84274,1.84336,1.83782,1.84314,32000000.0
2007-03-23 21:30:00,1.84237,1.84315,1.83748,1.84222,41000000.0
2007-03-23 21:35:00,1.83877,1.84305,1.83766,1.84287,36000000.0
2007-03-23 21:40:00,1.84238,1.84256,1.83761,1.84256,21000000.0
2007-03-23 21:45:00,1.83846,1.84363,1.83743,1.84362,19000000.0
2007-03-23 21:50:00,1.83888,1.844,1.83888,1.844,26000000.0
2007-03-23 21:55:00,1.84403,1.84408,1.83983,1.84385,18000000.0
2007-03-23 22:00:00,1.83888,1.84397,1.83791,1.8434,55000000.0
2007-03-23 22:05:00,1.83881,1.84385,1.83825,1.84375,19000000.0
2007-03-23 22:10:00,1.83918,1.84363,1.83781,1.83785,26000000.0
2007-03-23 22:15:00,1.83795,1.84431,1.83794,1.84375,19000000.0
2007-03-23 22:20:00,1.84036,1.84498,1.83781,1.8379,22000000.0
2007-03-23 22:25:00,1.84476,1.84492,1.83783,1.84486,32000000.0
2007-03-23 22:30:00,1.83943,1.84483,1.83943,1.84465,16000000.0
2007-03-23 22:35:00,1.84475,1.84476,1.83744,1.84361,29000000.0
2007-03-23 22:40:00,1.83797,1.84464,1.83797,1.84358,32000000.0
2007-03-23 22:45:00,1.84039,1.84481,1.83755,1.84481,8000000.0
2007-03-23 22:50:00,1.84398,1.84515,1.83856,1.84398,23000000.0
2007-03-23 22:55:00,1.83855,1.845,1.83819,1.83821,17000000.0
2007-03-25 23:00:00,1.83734,1.83746,1.83684,1.83684,17000000.0
2007-03-25 23:05:00,1.83741,1.84417,1.83741,1.84417,34000000.0
2007-03-25 23:10:00,1.83796,1.84417,1.83781,1.84395,37000000.0
2007-03-25 23:15:00,1.84421,1.84471,1.83967,1.84442,51000000.0
2007-03-25 23:20:00,1.83855,1.84487,1.83844,1.83876,25000000.0
2007-03-25 23:25:00,1.83938,1.84529,1.83938,1.84506,25000000.0
2007-03-25 23:30:00,1.83961,1.84523,1.83961,1.84468,41000000.0
2007-03-25 23:35:00,1.84512,1.84512,1.83853,1.83863,31000000.0
2007-03-25 23:40:00,1.8447,1.8447,1.83997,1.84433,8000000.0
2007-03-25 23:45:00,1.83855,1.83855,1.83811,1.83814,10000000.0
2007-03-25 23:50:00,1.83958,1.84445,1.8379,1.83824,34000000.0
2007-03-25 23:55:00,1.84388,1.84445,1.83814,1.84445,26000000.0
2007-03-26 00:00:00,1.8398,1.84435,1.83836,1.83911,28000000.0
2007-03-26 00:05:00,1.84374,1.84387,1.83768,1.84351,26000000.0
2007-03-26 00:10:00,1.83738,1.84357,1.83738,1.84294,40000000.0
2007-03-26 00:15:00,1.83754,1.84376,1.83733,1.84375,24000000.0
2007-03-26 00:20:00,1.83766,1.83766,1.83741,1.83751,36000000.0
2007-03-26 00:25:00,1.83843,1.84372,1.83843,1.84359,27000000.0
2007-03-26 00:30:00,1.83704,1.84365,1.83704,1.84284,32000000.0
2007-03-26 00:35:00,1.84358,1.84364,1.83734,1.84353,42000000.0
2007-03-26 00:40:00,1.83736,1.84352,1.83713,1.83714,30000000.0
2007-03-26 00:45:00,1.84343,1.84353,1.83509,1.84074,50000000.0
2007-03-26 00:50:00,1.83923,1.84195,1.83544,1.84195,58000000.0
2007-03-26 00:55:00,1.84188,1.84206,1.83559,1.84191,38000000.0
2007-03-26 01:00:00,1.8403,1.84276,1.83621,1.84188,58000000.0
2007-03-26 01:05:00,1.84262,1.84308,1.83779,1.84308,31000000.0
2007-03-26 01:10:00,1.83719,1.84341,1.83719,1.84163,39000000.0
2007-03-26 01:15:00,1.84307,1.84316,1.83694,1.84202,20000000.0
2007-03-26 01:20:00,1.84258,1.84276,1.83663,1.84158,47000000.0
2007-03-26 01:25:00,1.84215,1.84246,1.83723,1.84232,33000000.0
2007-03-26 01:30:00,1.84101,1.84337,1.83801,1.84181,42000000.0
2007-03-26 01:35:00,1.84309,1.84312,1.83797,1.84277,46000000.0
2007-03-26 01:40:00,1.83652,1.84283,1.83646,1.84237,31000000.0
2007-03-26 01:45:00,1.8426,1.84263,1.83659,1.84206,34000000.0
2007-03-26 01:50:00,1.84227,1.84254,1.83672,1.8417,22000000.0
2007-03-26 01:55:00,1.84238,1.84253,1.83611,1.84192,36000000.0
2007-03-26 02:00:00,1.83722,1.8424,1.83531,1.83531,31000000.0
2007-03-26 02:05:00,1.84147,1.84147,1.83625,1.84095,29000000.0
2007-03-26 02:10:00,1.83913,1.8415,1.83564,1.84046,34000000.0
2007-03-26 02:15:00,1.84149,1.84221,1.83471,1.84221,31000000.0
2007-03-26 02:20:00,1.84247,1.84247,1.83694,1.84135,46000000.0
2007-03-26 02:25:00,1.84178,1.84183,1.8358,1.84145,29000000.0
2007-03-26 02:30:00,1.8398,1.84082,1.83505,1.83947,33000000.0
2007-03-26 02:35:00,1.84079,1.84162,1.83562,1.84072,47000000.0
2007-03-26 02:40:00,1.83669,1.84073,1.83637,1.84046,26000000.0
2007-03-26 02:45:00,1.84061,1.84123,1.83559,1.84112,39000000.0
2007-03-26 02:50:00,1.83713,1.84125,1.83562,1.84065,29000000.0
2007-03-26 02:55:00,1.84132,1.84163,1.83714,1.84135,44000000.0
2007-03-26 03:00:00,1.84039,1.84174,1.83693,1.84122,38000000.0
2007-03-26 03:05:00,1.8415,1.8415,1.8369,1.84118,50000000.0
2007-03-26 03:10:00,1.8397,1.84136,1.83705,1.84125,53000000.0
2007-03-26 03:15:00,1.84118,1.84141,1.83674,1.84082,37000000.0
2007-03-26 03:20:00,1.841,1.84101,1.84074,1.84098,43000000.0
2007-03-26 03:25:00,1.84094,1.84101,1.83606,1.84084,26000000.0
2007-03-26 03:30:00,1.83678,1.84119,1.83678,1.84097,24000000.0
2007-03-26 03:35:00,1.84111,1.84123,1.83625,1.84106,45000000.0
2007-03-26 03:40:00,1.83763,1.84106,1.83674,1.84077,30000000.0
2007-03-26 03:45:00,1.84064,1.84078,1.83523,1.84078,26000000.0
2007-03-26 03:50:00,1.84084,1.84099,1.83588,1.84071,30000000.0
2007-03-26 03:55:00,1.837,1.84127,1.83699,1.84096,21000000.0
2007-03-26 04:00:00,1.83951,1.84074,1.83504,1.83899,23000000.0
2007-03-26 04:05:00,1.84054,1.84075,1.83555,1.83868,23000000.0
2007-03-26 04:10:00,1.83578,1.84065,1.83533,1.83533,21000000.0
2007-03-26 04:15:00,1.83679,1.84072,1.83679,1.84059,16000000.0
2007-03-26 04:20:00,1.83931,1.8408,1.83688,1.84018,25000000.0
2007-03-26 04:25:00,1.84024,1.8406,1.83494,1.84053,36000000.0
2007-03-26 04:30:00,1.83638,1.84051,1.83506,1.83515,23000000.0
2007-03-26 04:35:00,1.8354,1.83989,1.8354,1.83989,20000000.0
2007-03-26 04:40:00,1.83506,1.83961,1.83503,1.83882,48000000.0
2007-03-26 04:45:00,1.83618,1.83964,1.83608,1.83958,35000000.0
2007-03-26 04:50:00,1.83855,1.83966,1.83484,1.83922,43000000.0
2007-03-26 04:55:00,1.83945,1.83961,1.83559,1.83954,31000000.0
2007-03-26 05:00:00,1.83958,1.83966,1.83504,1.83583,22000000.0
2007-03-26 05:05:00,1.83973,1.84006,1.83554,1.84005,19000000.0
2007-03-26 05:10:00,1.83705,1.84006,1.83504,1.8393,24000000.0
2007-03-26 05:15:00,1.84001,1.84001,1.83599,1.8397,32000000.0
2007-03-26 05:20:00,1.83588,1.8397,1.83518,1.83921,27000000.0
2007-03-26 05:25:00,1.83944,1.83962,1.83581,1.83957,17000000.0
2007-03-26 05:30:00,1.83888,1.83984,1.83499,1.8389,40000000.0
2007-03-26 05:35:00,1.83855,1.83956,1.83544,1.83907,22000000.0
2007-03-26 05:40:00,1.83965,1.83973,1.83517,1.83865,27000000.0
2007-03-26 05:45:00,1.83947,1.83973,1.83511,1.83855,22000000.0
2007-03-26 05:50:00,1.83546,1.83997,1.83546,1.83885,24000000.0
2007-03-26 05:55:00,1.8402,1.84034,1.83598,1.84018,50000000.0
2007-03-26 06:00:00,1.83623,1.84032,1.83532,1.83977,18000000.0
2007-03-26 06:05:00,1.84046,1.84046,1.8356,1.84044,21000000.0
2007-03-26 06:10:00,1.83535,1.84049,1.83514,1.83985,34000000.0
2007-03-26 06:15:00,1.83526,1.84036,1.83523,1.83974,20000000.0
2007-03-26 06:20:00,1.83977,1.83982,1.83597,1.83898,43000000.0
2007-03-26 06:25:00,1.84048,1.84069,1.83526,1.84069,50000000.0
2007-03-26 06:30:00,1.83626,1.8411,1.83592,1.84018,59000000.0
2007-03-26 06:35:00,1.84092,1.84102,1.83699,1.84021,28000000.0
2007-03-26 06:40:00,1.83912,1.8403,1.8352,1.83553,25000000.0
2007-03-26 06:45:00,1.8402,1.84036,1.83585,1.83585,24000000.0
2007-03-26 06:50:00,1.83575,1.83981,1.83573,1.83981,19000000.0
2007-03-26 06:55:00,1.83647,1.84101,1.83647,1.84085,26000000.0
2007-03-26 07:00:00,1.84088,1.84103,1.83726,1.84012,28000000.0
2007-03-26 07:05:00,1.83759,1.84093,1.83729,1.84065,42000000.0
2007-03-26 07:10:00,1.83761,1.84066,1.83761,1.83975,53000000.0
2007-03-26 07:15:00,1.84029,1.84029,1.83757,1.84,20000000.0
2007-03-26 07:20:00,1.84023,1.84083,1.83689,1.84011,21000000.0
2007-03-26 07:25:00,1.841,1.84104,1.83667,1.83951,31000000.0
2007-03-26 07:30:00,1.83764,1.83942,1.8362,1.83842,21000000.0
2007-03-26 07:35:00,1.83925,1.83925,1.83474,1.8387,41000000.0
2007-03-26 07:40:00,1.83704,1.83961,1.83486,1.83881,36000000.0
2007-03-26 07:45:00,1.83945,1.83946,1.83598,1.83889,37000000.0
2007-03-26 07:50:00,1.83878,1.84073,1.83668,1.8398,38000000.0
2007-03-26 07:55:00,1.83977,1.84044,1.83592,1.84044,33000000.0
2007-03-26 08:00:00,1.83759,1.84065,1.83708,1.84001,29000000.0
2007-03-26 08:05:00,1.84055,1.84055,1.83639,1.84046,54000000.0
2007-03-26 08:10:00,1.83961,1.84122,1.83587,1.84083,36000000.0
2007-03-26 08:15:00,1.84125,1.84157,1.83604,1.84157,39000000.0
2007-03-26 08:20:00,1.83911,1.84246,1.83851,1.84245,33000000.0
2007-03-26 08:25:00,1.84255,1.84307,1.83835,1.84265,30000000.0
2007-03-26 08:30:00,1.84233,1.84342,1.83829,1.84226,56000000.0
2007-03-26 08:35:00,1.84233,1.84233,1.83688,1.84058,39000000.0
2007-03-26 08:40:00,1.83592,1.84111,1.83583,1.84025,38000000.0
2007-03-26 08:45:00,1.84099,1.84104,1.83658,1.84018,49000000.0
2007-03-26 08:50:00,1.83919,1.84007,1.8354,1.83977,59000000.0
2007-03-26 08:55:00,1.84025,1.84081,1.8369,1.84026,36000000.0
2007-03-26 09:00:00,1.84021,1.84051,1.83725,1.84011,43000000.0
2007-03-26 09:05:00,1.84035,1.84111,1.83736,1.84102,41000000.0
2007-03-26 09:10:00,1.83725,1.8409,1.83725,1.84009,34000000.0
2007-03-26 09:15:00,1.83985,1.83985,1.83431,1.83958,46000000.0
2007-03-26 09:20:00,1.8389,1.83968,1.83573,1.83893,42000000.0
2007-03-26 09:25:00,1.83932,1.84022,1.83591,1.8402,36000000.0
2007-03-26 09:30:00,1.84008,1.84045,1.83593,1.83949,37000000.0
2007-03-26 09:35:00,1.83952,1.84115,1.83479,1.84112,44000000.0
2007-03-26 09:40:00,1.83802,1.8422,1.83802,1.84097,42000000.0
2007-03-26 09:45:00,1.84151,1.84206,1.83914,1.84113,39000000.0
2007-03-26 09:50:00,1.84045,1.84145,1.83863,1.84113,36000000.0
2007-03-26 09:55:00,1.84168,1.84168,1.83945,1.84081,34000000.0
2007-03-26 10:00:00,1.83959,1.8411,1.83808,1.84047,27000000.0
2007-03-26 10:05:00,1.84011,1.84096,1.83702,1.84095,42000000.0
2007-03-26 10:10:00,1.83703,1.84081,1.83703,1.83994,40000000.0
2007-03-26 10:15:00,1.83965,1.84035,1.83798,1.84031,36000000.0
2007-03-26 10:20:00,1.83772,1.84041,1.83767,1.8396,37000000.0
2007-03-26 10:25:00,1.83928,1.83943,1.83751,1.83911,33000000.0
2007-03-26 10:30:00,1.83873,1.83956,1.83661,1.8392,42000000.0
2007-03-26 10:35:00,1.83983,1.83991,1.8386,1.83922,35000000.0
2007-03-26 10:40:00,1.8386,1.83926,1.83607,1.83843,40000000.0
2007-03-26 10:45:00,1.83844,1.83878,1.83751,1.83839,39000000.0
2007-03-26 10:50:00,1.83796,1.83862,1.83239,1.8374,36000000.0
2007-03-26 10:55:00,1.83608,1.83772,1.83222,1.83757,42000000.0
2007-03-26 11:00:00,1.83655,1.83859,1.83412,1.8369,37000000.0
2007-03-26 11:05:00,1.83726,1.83775,1.83288,1.83725,40000000.0
2007-03-26 11:10:00,1.837,1.83751,1.83384,1.837,40000000.0
2007-03-26 11:15:00,1.83709,1.83764,1.83296,1.83701,42000000.0
2007-03-26 11:20:00,1.83653,1.83735,1.83322,1.83621,41000000.0
2007-03-26 11:25:00,1.8369,1.83719,1.83341,1.83658,44000000.0
2007-03-26 11:30:00,1.83517,1.83696,1.83311,1.83608,29000000.0
2007-03-26 11:35:00,1.83683,1.83699,1.83174,1.83685,46000000.0
2007-03-26 11:40:00,1.83545,1.83721,1.83545,1.83657,41000000.0
2007-03-26 11:45:00,1.83692,1.83724,1.83519,1.83703,41000000.0
2007-03-26 11:50:00,1.83585,1.83693,1.83377,1.83664,49000000.0
2007-03-26 11:55:00,1.83673,1.83675,1.83587,1.83673,33000000.0
2007-03-26 12:00:00,1.83544,1.83686,1.83082,1.83637,33000000.0
2007-03-26 12:05:00,1.83652,1.83709,1.83393,1.83694,38000000.0
2007-03-26 12:10:00,1.83625,1.83723,1.83478,1.8365,33000000.0
2007-03-26 12:15:00,1.83651,1.83714,1.83355,1.83712,38000000.0
2007-03-26 12:20:00,1.83686,1.83749,1.83409,1.83714,43000000.0
2007-03-26 12:25:00,1.83732,1.83773,1.83587,1.83773,29000000.0
2007-03-26 12:30:00,1.83763,1.83808,1.83565,1.83753,45000000.0
2007-03-26 12:35:00,1.83829,1.83902,1.83625,1.83897,40000000.0
2007-03-26 12:40:00,1.83536,1.83862,1.83496,1.83823,40000000.0
2007-03-26 12:45:00,1.83852,1.83872,1.83666,1.83844,41000000.0
2007-03-26 12:50:00,1.83743,1.83846,1.8368,1.83824,27000000.0
2007-03-26 12:55:00,1.83802,1.83815,1.83659,1.8374,33000000.0
2007-03-26 13:00:00,1.83731,1.83786,1.83442,1.83779,38000000.0
2007-03-26 13:05:00,1.83472,1.83782,1.83472,1.8376,40000000.0
2007-03-26 13:10:00,1.83522,1.83711,1.8312,1.83684,35000000.0
2007-03-26 13:15:00,1.83682,1.83685,1.83379,1.8368,40000000.0
2007-03-26 13:20:00,1.83665,1.83734,1.83447,1.83727,38000000.0
2007-03-26 13:25:00,1.83719,1.83731,1.83109,1.83692,58000000.0
2007-03-26 13:30:00,1.83536,1.83772,1.83536,1.83765,57000000.0
2007-03-26 13:35:00,1.83812,1.8386,1.8376,1.83841,37000000.0
2007-03-26 13:40:00,1.83878,1.83878,1.83495,1.83751,35000000.0
2007-03-26 13:45:00,1.83825,1.83846,1.83408,1.83831,35000000.0
2007-03-26 13:50:00,1.83627,1.83825,1.83478,1.83798,36000000.0
2007-03-26 13:55:00,1.83808,1.83818,1.83505,1.83776,44000000.0
2007-03-26 14:00:00,1.83748,1.83793,1.83556,1.83689,31000000.0
2007-03-26 14:05:00,1.83805,1.83844,1.83495,1.83787,41000000.0
2007-03-26 14:10:00,1.83708,1.83779,1.83224,1.83687,35000000.0
2007-03-26 14:15:00,1.8371,1.83713,1.83146,1.83146,38000000.0
2007-03-26 14:20:00,1.83155,1.83675,1.83155,1.83651,40000000.0
2007-03-26 14:25:00,1.83654,1.84065,1.83351,1.83619,38000000.0
2007-03-26 14:30:00,1.8349,1.83643,1.83313,1.83643,34000000.0
2007-03-26 14:35:00,1.8365,1.83661,1.83414,1.83613,80000000.0
2007-03-26 14:40:00,1.83262,1.83643,1.83262,1.83596,36000000.0
2007-03-26 14:45:00,1.8362,1.83719,1.83404,1.83641,37000000.0
2007-03-26 14:50:00,1.83648,1.8365,1.8352,1.83572,42000000.0
2007-03-26 14:55:00,1.83554,1.83606,1.82897,1.836,61000000.0
2007-03-26 15:00:00,1.83572,1.83616,1.8344,1.83551,60000000.0
2007-03-26 15:05:00,1.83571,1.83629,1.83504,1.8362,40000000.0
2007-03-26 15:10:00,1.83528,1.83751,1.83161,1.83723,40000000.0
2007-03-26 15:15:00,1.83756,1.83794,1.8338,1.83794,36000000.0
2007-03-26 15:20:00,1.83725,1.83783,1.83539,1.83711,36000000.0
2007-03-26 15:25:00,1.83756,1.83788,1.83621,1.83765,36000000.0
2007-03-26 15:30:00,1.83718,1.83872,1.83567,1.83812,38000000.0
2007-03-26 15:35:00,1.83832,1.83911,1.83632,1.83898,39000000.0
2007-03-26 15:40:00,1.83836,1.83913,1.83808,1.83913,53000000.0
2007-03-26 15:45:00,1.83931,1.83957,1.83658,1.83936,52000000.0
2007-03-26 15:50:00,1.83923,1.8399,1.83762,1.83908,46000000.0
2007-03-26 15:55:00,1.83903,1.84096,1.83818,1.84095,53000000.0
2007-03-26 16:00:00,1.84227,1.84589,1.84227,1.8458,47000000.0
2007-03-26 16:05:00,1.84591,1.84896,1.84389,1.84871,64000000.0
2007-03-26 16:10:00,1.84782,1.84782,1.84359,1.84759,48000000.0
2007-03-26 16:15:00,1.84812,1.85056,1.84756,1.85031,83000000.0
2007-03-26 16:20:00,1.84998,1.85453,1.84713,1.85319,59000000.0
2007-03-26 16:25:00,1.85456,1.85717,1.85319,1.85373,45000000.0
2007-03-26 16:30:00,1.85369,1.85519,1.85196,1.8547,60000000.0
2007-03-26 16:35:00,1.85468,1.85503,1.85075,1.85416,59000000.0
2007-03-26 16:40:00,1.85209,1.85425,1.85162,1.85321,52000000.0
2007-03-26 16:45:00,1.85357,1.85402,1.84955,1.85164,62000000.0
2007-03-26 16:50:00,1.85149,1.85194,1.84766,1.85044,75000000.0
2007-03-26 16:55:00,1.85096,1.85192,1.84875,1.85108,62000000.0
2007-03-26 17:00:00,1.85064,1.85236,1.84876,1.85207,61000000.0
2007-03-26 17:05:00,1.85323,1.85449,1.84941,1.85393,67000000.0
2007-03-26 17:10:00,1.85383,1.8544,1.85297,1.85337,63000000.0
2007-03-26 17:15:00,1.8533,1.8534,1.84813,1.85223,51000000.0
2007-03-26 17:20:00,1.85132,1.85185,1.84592,1.85178,81000000.0
2007-03-26 17:25:00,1.85187,1.85201,1.84955,1.85188,60000000.0
2007-03-26 17:30:00,1.85144,1.85144,1.84942,1.85047,59000000.0
2007-03-26 17:35:00,1.85061,1.85156,1.8497,1.85101,35000000.0
2007-03-26 17:40:00,1.84931,1.85134,1.84831,1.8507,42000000.0
2007-03-26 17:45:00,1.85101,1.85246,1.84877,1.85246,43000000.0
2007-03-26 17:50:00,1.85245,1.853,1.84963,1.85223,43000000.0
2007-03-26 17:55:00,1.85231,1.85376,1.84936,1.85361,58000000.0
2007-03-26 18:00:00,1.84955,1.85407,1.84941,1.85268,26000000.0
2007-03-26 18:05:00,1.85278,1.8528,1.84949,1.85273,35000000.0
2007-03-26 18:10:00,1.85004,1.85298,1.84973,1.8522,60000000.0
2007-03-26 18:15:00,1.85258,1.85283,1.8499,1.85245,39000000.0
2007-03-26 18:20:00,1.85149,1.85199,1.84924,1.85148,36000000.0
2007-03-26 18:25:00,1.85185,1.85204,1.84564,1.84566,53000000.0
2007-03-26 18:30:00,1.85023,1.85181,1.84538,1.85052,50000000.0
2007-03-26 18:35:00,1.85177,1.85177,1.84572,1.85127,45000000.0
2007-03-26 18:40:00,1.84685,1.85149,1.84683,1.85149,25000000.0
2007-03-26 18:45:00,1.85165,1.85193,1.84818,1.85174,48000000.0
2007-03-26 18:50:00,1.84706,1.8519,1.84701,1.85165,60000000.0
2007-03-26 18:55:00,1.85185,1.85204,1.84726,1.8519,71000000.0
2007-03-26 19:00:00,1.84776,1.85202,1.84681,1.84681,32000000.0
2007-03-26 19:05:00,1.85273,1.8532,1.84849,1.85307,37000000.0
2007-03-26 19:10:00,1.85234,1.85322,1.84769,1.85308,78000000.0
2007-03-26 19:15:00,1.85311,1.85396,1.84778,1.85396,60000000.0
2007-03-26 19:20:00,1.84856,1.85432,1.84794,1.85367,53000000.0
2007-03-26 19:25:00,1.8537,1.85381,1.84775,1.85346,41000000.0
2007-03-26 19:30:00,1.85233,1.85392,1.84852,1.85242,51000000.0
2007-03-26 19:35:00,1.85365,1.85382,1.84832,1.85361,74000000.0
2007-03-26 19:40:00,1.85303,1.85404,1.84861,1.85365,30000000.0
2007-03-26 19:45:00,1.85363,1.85394,1.84867,1.8538,52000000.0
2007-03-26 19:50:00,1.8503,1.8539,1.84934,1.85353,13000000.0
2007-03-26 19:55:00,1.85386,1.85394,1.84755,1.85361,44000000.0
2007-03-26 20:00:00,1.85365,1.85383,1.84745,1.84756,77000000.0
2007-03-26 20:05:00,1.85375,1.8541,1.84842,1.85385,24000000.0
2007-03-26 20:10:00,1.85219,1.85386,1.84863,1.85272,48000000.0
2007-03-26 20:15:00,1.85293,1.85322,1.8473,1.85288,45000000.0
2007-03-26 20:20:00,1.853,1.85356,1.84959,1.85303,11000000.0
2007-03-26 20:25:00,1.85289,1.85295,1.84716,1.85273,19000000.0
2007-03-26 20:30:00,1.85146,1.85305,1.84784,1.85248,52000000.0
2007-03-26 20:35:00,1.85277,1.85306,1.84673,1.85294,54000000.0
2007-03-26 20:40:00,1.84863,1.85328,1.84856,1.85204,25000000.0
2007-03-26 20:45:00,1.85293,1.85346,1.84714,1.85343,55000000.0
2007-03-26 20:50:00,1.84897,1.8538,1.84714,1.85293,27000000.0
2007-03-26 20:55:00,1.85327,1.85341,1.84734,1.85193,76000000.0
2007-03-26 21:00:00,1.85101,1.8527,1.84821,1.85199,37000000.0
2007-03-26 21:05:00,1.84794,1.85263,1.84794,1.85093,11000000.0
2007-03-26 21:10:00,1.84867,1.8511,1.84794,1.8511,30000000.0
2007-03-26 21:15:00,1.85146,1.85182,1.85135,1.85181,38000000.0
2007-03-26 21:20:00,1.84846,1.85205,1.84833,1.85172,26000000.0
2007-03-26 21:25:00,1.85195,1.85206,1.8493,1.85095,32000000.0
2007-03-26 21:30:00,1.84856,1.85082,1.84845,1.84987,31000000.0
2007-03-26 21:35:00,1.85018,1.85026,1.84877,1.85008,16000000.0
2007-03-26 21:40:00,1.84875,1.85015,1.84875,1.84984,25000000.0
2007-03-26 21:45:00,1.84977,1.84997,1.84841,1.84962,46000000.0
2007-03-26 21:50:00,1.84844,1.84974,1.84775,1.84775,39000000.0
2007-03-26 21:55:00,1.84786,1.85044,1.84786,1.84991,43000000.0
2007-03-26 22:00:00,1.84827,1.85035,1.84827,1.84982,70000000.0
2007-03-26 22:05:00,1.84989,1.85005,1.8487,1.84995,22000000.0
2007-03-26 22:10:00,1.84955,1.8503,1.84955,1.85023,21000000.0
2007-03-26 22:15:00,1.84965,1.85036,1.84965,1.85023,39000000.0
2007-03-26 22:20:00,1.84965,1.85035,1.84965,1.85025,12000000.0
2007-03-26 22:25:00,1.85,1.85046,1.84954,1.84954,14000000.0
2007-03-26 22:30:00,1.84961,1.85045,1.84923,1.85005,23000000.0
2007-03-26 22:35:00,1.85027,1.85031,1.84928,1.84949,25000000.0
2007-03-26 22:40:00,1.85035,1.85035,1.84968,1.85014,42000000.0
2007-03-26 22:45:00,1.85034,1.85034,1.84952,1.85004,13000000.0
2007-03-26 22:50:00,1.84972,1.85053,1.84972,1.8503,34000000.0
2007-03-26 22:55:00,1.85053,1.85061,1.84927,1.85043,48000000.0
2007-03-26 23:00:00,1.84983,1.85056,1.84925,1.84936,40000000.0
2007-03-26 23:05:00,1.85043,1.85063,1.84945,1.84945,21000000.0
2007-03-26 23:10:00,1.84968,1.85236,1.84968,1.85084,25000000.0
2007-03-26 23:15:00,1.8509,1.85211,1.85022,1.85211,43000000.0
2007-03-26 23:20:00,1.85032,1.85178,1.84993,1.85005,29000000.0
2007-03-26 23:25:00,1.85159,1.85172,1.8513,1.8514,39000000.0
2007-03-26 23:30:00,1.85018,1.85146,1.84965,1.85146,27000000.0
2007-03-26 23:35:00,1.85142,1.8515,1.84978,1.85084,52000000.0
2007-03-26 23:40:00,1.84983,1.85067,1.84944,1.85067,9000000.0
2007-03-26 23:45:00,1.85045,1.85065,1.84935,1.85032,15000000.0
2007-03-26 23:50:00,1.84961,1.85045,1.84954,1.84954,21000000.0
2007-03-26 23:55:00,1.85076,1.85091,1.84996,1.85069,35000000.0
2007-03-27 00:00:00,1.85027,1.85082,1.84926,1.84941,27000000.0
2007-03-27 00:05:00,1.84937,1.85064,1.84916,1.85064,13000000.0
2007-03-27 00:10:00,1.85038,1.85046,1.84914,1.85035,26000000.0
2007-03-27 00:15:00,1.85065,1.85066,1.84906,1.85041,33000000.0
2007-03-27 00:20:00,1.84984,1.85048,1.84895,1.84906,38000000.0
2007-03-27 00:25:00,1.84885,1.85035,1.84851,1.85035,6000000.0
2007-03-27 00:30:00,1.84933,1.85001,1.84896,1.84896,12000000.0
2007-03-27 00:35:00,1.85008,1.85046,1.84948,1.85045,32000000.0
2007-03-27 00:40:00,1.85044,1.85056,1.84947,1.85021,25000000.0
2007-03-27 00:45:00,1.85041,1.85066,1.84913,1.85051,48000000.0
2007-03-27 00:50:00,1.84939,1.85094,1.84939,1.85013,30000000.0
2007-03-27 00:55:00,1.85045,1.85078,1.8495,1.85062,23000000.0
2007-03-27 01:00:00,1.85047,1.85047,1.84943,1.84956,18000000.0
2007-03-27 01:05:00,1.85055,1.85063,1.84944,1.85063,36000000.0
2007-03-27 01:10:00,1.84952,1.85034,1.84952,1.85034,7000000.0
2007-03-27 01:15:00,1.85042,1.85042,1.84923,1.84924,17000000.0
2007-03-27 01:20:00,1.84965,1.85051,1.84917,1.84974,52000000.0
2007-03-27 01:25:00,1.84998,1.8501,1.84879,1.8501,22000000.0
2007-03-27 01:30:00,1.84918,1.85114,1.84918,1.85059,33000000.0
2007-03-27 01:35:00,1.8512,1.85173,1.84955,1.85101,71000000.0
2007-03-27 01:40:00,1.84979,1.85079,1.84944,1.85037,24000000.0
2007-03-27 01:45:00,1.85067,1.85104,1.84975,1.85057,18000000.0
2007-03-27 01:50:00,1.84996,1.85095,1.84941,1.84941,32000000.0
2007-03-27 01:55:00,1.84966,1.85091,1.84954,1.8503,42000000.0
2007-03-27 02:00:00,1.85025,1.85062,1.84922,1.84977,39000000.0
2007-03-27 02:05:00,1.85045,1.85048,1.8493,1.85047,19000000.0
2007-03-27 02:10:00,1.84915,1.84915,1.84893,1.84894,11000000.0
2007-03-27 02:15:00,1.84953,1.8504,1.84927,1.85021,23000000.0
2007-03-27 02:20:00,1.84928,1.85036,1.84906,1.84911,34000000.0
2007-03-27 02:25:00,1.8503,1.85037,1.84874,1.8496,23000000.0
2007-03-27 02:30:00,1.84876,1.84985,1.84866,1.84951,27000000.0
2007-03-27 02:35:00,1.84968,1.84991,1.84841,1.84991,46000000.0
2007-03-27 02:40:00,1.84865,1.84993,1.84861,1.84861,13000000.0
2007-03-27 02:45:00,1.84987,1.85038,1.84896,1.85031,28000000.0
2007-03-27 02:50:00,1.85009,1.85067,1.84926,1.84987,34000000.0
2007-03-27 02:55:00,1.85,1.85038,1.84902,1.85024,46000000.0
2007-03-27 03:00:00,1.84996,1.85071,1.84938,1.85031,30000000.0
2007-03-27 03:05:00,1.85046,1.85046,1.84968,1.85027,22000000.0
2007-03-27 03:10:00,1.84915,1.85045,1.84882,1.85015,35000000.0
2007-03-27 03:15:00,1.85037,1.85053,1.84924,1.85043,22000000.0
2007-03-27 03:20:00,1.85046,1.85085,1.8496,1.85034,48000000.0
2007-03-27 03:25:00,1.85086,1.85094,1.84971,1.85054,37000000.0
2007-03-27 03:30:00,1.8498,1.85064,1.84925,1.85016,24000000.0
2007-03-27 03:35:00,1.85031,1.85041,1.84928,1.85022,52000000.0
2007-03-27 03:40:00,1.84969,1.85003,1.84895,1.84955,35000000.0
2007-03-27 03:45:00,1.84974,1.8501,1.84912,1.8501,28000000.0
2007-03-27 03:50:00,1.84886,1.85013,1.84874,1.8499,32000000.0
2007-03-27 03:55:00,1.84995,1.85015,1.84992,1.85015,14000000.0
2007-03-27 04:00:00,1.84936,1.85038,1.8492,1.84993,21000000.0
2007-03-27 04:05:00,1.85034,1.85039,1.84928,1.84976,25000000.0
2007-03-27 04:10:00,1.84895,1.85006,1.84895,1.85006,16000000.0
2007-03-27 04:15:00,1.84945,1.8503,1.84937,1.85007,20000000.0
2007-03-27 04:20:00,1.85046,1.85056,1.84884,1.85034,25000000.0
2007-03-27 04:25:00,1.85044,1.8507,1.84978,1.85056,27000000.0
2007-03-27 04:30:00,1.8497,1.85045,1.84893,1.85045,19000000.0
2007-03-27 04:35:00,1.85053,1.85074,1.84946,1.85054,18000000.0
2007-03-27 04:40:00,1.8495,1.85035,1.84891,1.84891,54000000.0
2007-03-27 04:45:00,1.84944,1.85023,1.84923,1.85005,24000000.0
2007-03-27 04:50:00,1.84917,1.85004,1.849,1.84989,46000000.0
2007-03-27 04:55:00,1.849,1.85,1.849,1.84982,31000000.0
2007-03-27 05:00:00,1.84855,1.85022,1.84855,1.84926,17000000.0
2007-03-27 05:05:00,1.85035,1.85035,1.84953,1.84954,14000000.0
2007-03-27 05:10:00,1.84946,1.85032,1.84946,1.84956,26000000.0
2007-03-27 05:15:00,1.84957,1.84957,1.84894,1.84914,19000000.0
2007-03-27 05:20:00,1.84895,1.85046,1.84895,1.84935,24000000.0
2007-03-27 05:25:00,1.84956,1.85045,1.84953,1.85045,15000000.0
2007-03-27 05:30:00,1.84931,1.85043,1.84921,1.85018,28000000.0
2007-03-27 05:35:00,1.85033,1.85046,1.84894,1.84906,31000000.0
2007-03-27 05:40:00,1.84956,1.8502,1.84891,1.84906,12000000.0
2007-03-27 05:45:00,1.85025,1.8504,1.84964,1.85031,22000000.0
2007-03-27 05:50:00,1.84925,1.85043,1.84913,1.85022,29000000.0
2007-03-27 05:55:00,1.8504,1.85041,1.84906,1.85011,51000000.0
2007-03-27 06:00:00,1.85026,1.85068,1.85015,1.85048,18000000.0
2007-03-27 06:05:00,1.85035,1.85077,1.85034,1.85076,28000000.0
2007-03-27 06:10:00,1.8509,1.85104,1.85074,1.85083,27000000.0
2007-03-27 06:15:00,1.85075,1.8518,1.85073,1.85171,25000000.0
2007-03-27 06:20:00,1.85161,1.8517,1.85122,1.85125,42000000.0
2007-03-27 06:25:00,1.85129,1.85146,1.85104,1.85125,36000000.0
2007-03-27 06:30:00,1.8512,1.85132,1.85103,1.85113,44000000.0
2007-03-27 06:35:00,1.85107,1.85125,1.851,1.85111,18000000.0
2007-03-27 06:40:00,1.85107,1.85153,1.85107,1.85131,32000000.0
2007-03-27 06:45:00,1.85149,1.85149,1.85094,1.85114,25000000.0
2007-03-27 06:50:00,1.8512,1.85132,1.8509,1.8509,24000000.0
2007-03-27 06:55:00,1.85085,1.85113,1.85085,1.85099,17000000.0
2007-03-27 07:00:00,1.85094,1.85103,1.85078,1.85096,13000000.0
2007-03-27 07:05:00,1.85033,1.85081,1.85027,1.85063,31000000.0
2007-03-27 07:10:00,1.85085,1.85086,1.85073,1.85075,12000000.0
2007-03-27 07:15:00,1.85082,1.85082,1.85002,1.85027,20000000.0
2007-03-27 07:20:00,1.8501,1.85061,1.84999,1.85005,43000000.0
2007-03-27 07:25:00,1.85038,1.85086,1.85001,1.85086,27000000.0
2007-03-27 07:30:00,1.85092,1.85117,1.8505,1.8505,23000000.0
2007-03-27 07:35:00,1.85006,1.85034,1.84926,1.84954,38000000.0
2007-03-27 07:40:00,1.84964,1.84974,1.84946,1.84964,21000000.0
2007-03-27 07:45:00,1.84955,1.84956,1.84865,1.84913,39000000.0
2007-03-27 07:50:00,1.84911,1.84923,1.84704,1.8473,37000000.0
2007-03-27 07:55:00,1.84719,1.84804,1.84708,1.84788,33000000.0
2007-03-27 08:00:00,1.84761,1.84761,1.84606,1.84742,30000000.0
2007-03-27 08:05:00,1.84807,1.84824,1.84763,1.84801,54000000.0
2007-03-27 08:10:00,1.84803,1.84819,1.8476,1.84809,21000000.0
2007-03-27 08:15:00,1.84807,1.84818,1.84741,1.84764,39000000.0
2007-03-27 08:20:00,1.84771,1.84854,1.84771,1.84834,33000000.0
2007-03-27 08:25:00,1.84827,1.84835,1.84747,1.84753,22000000.0
2007-03-27 08:30:00,1.84764,1.84792,1.84708,1.84763,53000000.0
2007-03-27 08:35:00,1.84747,1.84901,1.84682,1.84854,41000000.0
2007-03-27 08:40:00,1.84774,1.84868,1.84731,1.84839,41000000.0
2007-03-27 08:45:00,1.84856,1.84856,1.84629,1.84829,49000000.0
2007-03-27 08:50:00,1.84804,1.84885,1.84804,1.84863,53000000.0
2007-03-27 08:55:00,1.84851,1.84913,1.84628,1.84878,36000000.0
2007-03-27 09:00:00,1.84849,1.8498,1.84565,1.84854,43000000.0
2007-03-27 09:05:00,1.84919,1.85011,1.84702,1.85002,30000000.0
2007-03-27 09:10:00,1.84946,1.85202,1.84734,1.8519,34000000.0
2007-03-27 09:15:00,1.85186,1.85327,1.84796,1.85325,39000000.0
2007-03-27 09:20:00,1.8535,1.85363,1.85028,1.85264,42000000.0
2007-03-27 09:25:00,1.8529,1.8529,1.84874,1.85234,39000000.0
2007-03-27 09:30:00,1.85131,1.85205,1.84923,1.85069,30000000.0
2007-03-27 09:35:00,1.85109,1.85273,1.84806,1.85271,42000000.0
2007-03-27 09:40:00,1.85034,1.85362,1.84999,1.8521,35000000.0
2007-03-27 09:45:00,1.85304,1.85453,1.84922,1.85441,38000000.0
2007-03-27 09:50:00,1.8538,1.85551,1.85191,1.85471,37000000.0
2007-03-27 09:55:00,1.85601,1.85677,1.85368,1.8563,37000000.0
2007-03-27 10:00:00,1.85504,1.85841,1.8536,1.85691,31000000.0
2007-03-27 10:05:00,1.85651,1.858,1.85451,1.85692,37000000.0
2007-03-27 10:10:00,1.85711,1.85711,1.85301,1.85671,44000000.0
2007-03-27 10:15:00,1.85641,1.85775,1.85484,1.85728,39000000.0
2007-03-27 10:20:00,1.85702,1.85738,1.85499,1.8562,37000000.0
2007-03-27 10:25:00,1.85666,1.85673,1.84696,1.85562,34000000.0
2007-03-27 10:30:00,1.85556,1.85602,1.85361,1.85567,42000000.0
2007-03-27 10:35:00,1.85595,1.85658,1.85378,1.85658,35000000.0
2007-03-27 10:40:00,1.85629,1.85692,1.85367,1.85655,41000000.0
2007-03-27 10:45:00,1.85714,1.85733,1.85463,1.85643,40000000.0
2007-03-27 10:50:00,1.85496,1.85543,1.85287,1.85459,40000000.0
2007-03-27 10:55:00,1.85448,1.855,1.85228,1.855,42000000.0
2007-03-27 11:00:00,1.8546,1.85506,1.85158,1.85348,38000000.0
2007-03-27 11:05:00,1.85452,1.85537,1.85184,1.85506,45000000.0
2007-03-27 11:10:00,1.85432,1.85511,1.85183,1.85511,40000000.0
2007-03-27 11:15:00,1.85453,1.85499,1.85214,1.85412,39000000.0
2007-03-27 11:20:00,1.85325,1.85412,1.85202,1.85412,36000000.0
2007-03-27 11:25:00,1.85424,1.85438,1.85266,1.85411,44000000.0
2007-03-27 11:30:00,1.85418,1.8543,1.84632,1.8537,49000000.0
2007-03-27 11:35:00,1.85428,1.85474,1.85145,1.85468,46000000.0
2007-03-27 11:40:00,1.85259,1.85518,1.85121,1.8545,43000000.0
2007-03-27 11:45:00,1.8551,1.85563,1.85031,1.85527,39000000.0
2007-03-27 11:50:00,1.85229,1.85507,1.85229,1.8548,42000000.0
2007-03-27 11:55:00,1.85486,1.85554,1.85294,1.85554,40000000.0
2007-03-27 12:00:00,1.85234,1.85545,1.85133,1.85475,40000000.0
2007-03-27 12:05:00,1.85497,1.85531,1.85164,1.85464,39000000.0
2007-03-27 12:10:00,1.85448,1.85493,1.85168,1.85482,29000000.0
2007-03-27 12:15:00,1.85522,1.8563,1.85276,1.85583,41000000.0
2007-03-27 12:20:00,1.85254,1.85633,1.85047,1.85226,43000000.0
2007-03-27 12:25:00,1.8562,1.85628,1.85279,1.85576,36000000.0
2007-03-27 12:30:00,1.85469,1.85585,1.8533,1.85507,45000000.0
2007-03-27 12:35:00,1.85583,1.85583,1.85142,1.85577,45000000.0
2007-03-27 12:40:00,1.85154,1.85631,1.85154,1.85631,40000000.0
2007-03-27 12:45:00,1.85636,1.85649,1.85339,1.85631,41000000.0
2007-03-27 12:50:00,1.85613,1.85613,1.85376,1.85535,34000000.0
2007-03-27 12:55:00,1.85541,1.85559,1.85245,1.8548,33000000.0
2007-03-27 13:00:00,1.85391,1.85473,1.84983,1.85398,32000000.0
2007-03-27 13:05:00,1.85489,1.85559,1.8518,1.85511,33000000.0
2007-03-27 13:10:00,1.85514,1.85566,1.8551,1.85553,35000000.0
2007-03-27 13:15:00,1.8556,1.85564,1.85282,1.85434,44000000.0
2007-03-27 13:20:00,1.85402,1.85411,1.84947,1.85229,38000000.0
2007-03-27 13:25:00,1.85386,1.85422,1.84932,1.85409,54000000.0
2007-03-27 13:30:00,1.85249,1.85455,1.8513,1.85136,57000000.0
2007-03-27 13:35:00,1.85452,1.85452,1.85178,1.85407,35000000.0
2007-03-27 13:40:00,1.85271,1.85436,1.85094,1.85345,35000000.0
2007-03-27 13:45:00,1.85417,1.85534,1.85182,1.85521,44000000.0
2007-03-27 13:50:00,1.85332,1.85563,1.85286,1.85468,38000000.0
2007-03-27 13:55:00,1.85466,1.85504,1.85194,1.85388,44000000.0
2007-03-27 14:00:00,1.85044,1.85447,1.85044,1.85389,38000000.0
2007-03-27 14:05:00,1.85405,1.85452,1.85082,1.85265,44000000.0
2007-03-27 14:10:00,1.85232,1.85269,1.8497,1.85245,44000000.0
2007-03-27 14:15:00,1.85249,1.85252,1.85045,1.85125,35000000.0
2007-03-27 14:20:00,1.85122,1.85249,1.84911,1.85249,40000000.0
2007-03-27 14:25:00,1.85234,1.8529,1.85067,1.85244,38000000.0
2007-03-27 14:30:00,1.8495,1.85356,1.8495,1.85356,34000000.0
2007-03-27 14:35:00,1.85374,1.85401,1.84948,1.85334,75000000.0
2007-03-27 14:40:00,1.85266,1.85334,1.84864,1.84864,36000000.0
2007-03-27 14:45:00,1.85318,1.85335,1.85035,1.85277,37000000.0
2007-03-27 14:50:00,1.85008,1.85335,1.85008,1.85233,42000000.0
2007-03-27 14:55:00,1.85249,1.85319,1.85112,1.85316,58000000.0
2007-03-27 15:00:00,1.85266,1.8539,1.84988,1.8534,57000000.0
2007-03-27 15:05:00,1.8542,1.85478,1.85,1.85478,40000000.0
2007-03-27 15:10:00,1.85046,1.85483,1.85046,1.85326,33000000.0
2007-03-27 15:15:00,1.85375,1.85379,1.84993,1.85271,33000000.0
2007-03-27 15:20:00,1.85263,1.85288,1.8498,1.85217,41000000.0
2007-03-27 15:25:00,1.85223,1.85342,1.84892,1.85316,33000000.0
2007-03-27 15:30:00,1.85195,1.85392,1.85025,1.85392,38000000.0
2007-03-27 15:35:00,1.85482,1.85488,1.85187,1.85381,47000000.0
2007-03-27 15:40:00,1.85316,1.8554,1.85186,1.85523,53000000.0
2007-03-27 15:45:00,1.85503,1.85519,1.85146,1.85469,53000000.0
2007-03-27 15:50:00,1.85433,1.85477,1.85273,1.854,48000000.0
2007-03-27 15:55:00,1.85465,1.85514,1.85365,1.85473,55000000.0
2007-03-27 16:00:00,1.85398,1.85574,1.85279,1.85402,50000000.0
2007-03-27 16:05:00,1.85421,1.85421,1.85101,1.85404,62000000.0
2007-03-27 16:10:00,1.85341,1.85707,1.85229,1.85651,46000000.0
2007-03-27 16:15:00,1.85713,1.85858,1.85351,1.85774,77000000.0
2007-03-27 16:20:00,1.85742,1.8587,1.8551,1.8572,59000000.0
2007-03-27 16:25:00,1.85819,1.8583,1.85518,1.85792,49000000.0
2007-03-27 16:30:00,1.85796,1.85972,1.85578,1.85855,61000000.0
2007-03-27 16:35:00,1.85853,1.85853,1.85484,1.85729,55000000.0
2007-03-27 16:40:00,1.8569,1.85695,1.85465,1.85589,52000000.0
2007-03-27 16:45:00,1.85637,1.85669,1.85322,1.85637,62000000.0
2007-03-27 16:50:00,1.85647,1.8569,1.85472,1.85586,77000000.0
2007-03-27 16:55:00,1.85579,1.85579,1.85359,1.85435,62000000.0
2007-03-27 17:00:00,1.85436,1.85559,1.85356,1.85527,61000000.0
2007-03-27 17:05:00,1.85537,1.85596,1.85268,1.85585,67000000.0
2007-03-27 17:10:00,1.85601,1.85612,1.85331,1.85484,63000000.0
2007-03-27 17:15:00,1.85541,1.85621,1.85265,1.85593,48000000.0
2007-03-27 17:20:00,1.85346,1.85624,1.85346,1.85621,75000000.0
2007-03-27 17:25:00,1.85646,1.85814,1.85395,1.85769,60000000.0
2007-03-27 17:30:00,1.85744,1.85863,1.85599,1.85747,59000000.0
2007-03-27 17:35:00,1.85709,1.85725,1.85413,1.85687,34000000.0
2007-03-27 17:40:00,1.85663,1.85774,1.85398,1.85729,42000000.0
2007-03-27 17:45:00,1.85717,1.85741,1.85478,1.85721,43000000.0
2007-03-27 17:50:00,1.8549,1.85693,1.85447,1.8566,41000000.0
2007-03-27 17:55:00,1.85493,1.85778,1.85493,1.85762,47000000.0
2007-03-27 18:00:00,1.85675,1.85675,1.85389,1.85667,36000000.0
2007-03-27 18:05:00,1.85685,1.85688,1.85492,1.85557,28000000.0
2007-03-27 18:10:00,1.8557,1.85595,1.85416,1.85518,33000000.0
2007-03-27 18:15:00,1.85513,1.8554,1.85305,1.85525,35000000.0
2007-03-27 18:20:00,1.85551,1.85554,1.85411,1.855,33000000.0
2007-03-27 18:25:00,1.85488,1.85508,1.85225,1.85454,61000000.0
2007-03-27 18:30:00,1.85397,1.85488,1.85254,1.85354,19000000.0
2007-03-27 18:35:00,1.85465,1.85466,1.85269,1.85453,43000000.0
2007-03-27 18:40:00,1.85233,1.85482,1.85216,1.85413,29000000.0
2007-03-27 18:45:00,1.85445,1.85485,1.85234,1.85443,44000000.0
2007-03-27 18:50:00,1.85246,1.85459,1.85233,1.85405,60000000.0
2007-03-27 18:55:00,1.85448,1.85458,1.85237,1.85432,71000000.0
2007-03-27 19:00:00,1.85253,1.85454,1.85253,1.85418,34000000.0
2007-03-27 19:05:00,1.85543,1.85551,1.85325,1.85538,30000000.0
2007-03-27 19:10:00,1.85295,1.85559,1.85266,1.85354,78000000.0
2007-03-27 19:15:00,1.8535,1.85492,1.85181,1.85184,49000000.0
2007-03-27 19:20:00,1.85223,1.85489,1.85183,1.85184,56000000.0
2007-03-27 19:25:00,1.85471,1.85509,1.85237,1.85502,21000000.0
2007-03-27 19:30:00,1.85226,1.85556,1.85226,1.85246,46000000.0
2007-03-27 19:35:00,1.85519,1.85519,1.8528,1.85381,67000000.0
2007-03-27 19:40:00,1.85271,1.85429,1.85237,1.85344,32000000.0
2007-03-27 19:45:00,1.85423,1.85431,1.85253,1.85385,56000000.0
2007-03-27 19:50:00,1.85255,1.85391,1.85255,1.85383,19000000.0
2007-03-27 19:55:00,1.85407,1.85418,1.85245,1.85394,44000000.0
2007-03-27 20:00:00,1.85282,1.85416,1.85264,1.85264,39000000.0
2007-03-27 20:05:00,1.85286,1.85469,1.85275,1.85453,39000000.0
2007-03-27 20:10:00,1.85404,1.85486,1.85302,1.8546,47000000.0
2007-03-27 20:15:00,1.85466,1.85479,1.85245,1.8546,38000000.0
2007-03-27 20:20:00,1.85253,1.85513,1.85253,1.85431,29000000.0
2007-03-27 20:25:00,1.85481,1.85481,1.85233,1.85254,19000000.0
2007-03-27 20:30:00,1.85243,1.8551,1.85243,1.85477,56000000.0
2007-03-27 20:35:00,1.85509,1.85675,1.85286,1.85665,27000000.0
2007-03-27 20:40:00,1.85357,1.85653,1.85243,1.85243,22000000.0
2007-03-27 20:45:00,1.85301,1.85535,1.85301,1.85531,12000000.0
2007-03-27 20:50:00,1.85321,1.85556,1.85234,1.85525,37000000.0
2007-03-27 20:55:00,1.85535,1.85545,1.85232,1.8546,76000000.0
2007-03-27 21:00:00,1.85408,1.85513,1.85211,1.85502,22000000.0
2007-03-27 21:05:00,1.85595,1.85606,1.85245,1.85505,21000000.0
2007-03-27 21:10:00,1.85299,1.85526,1.85244,1.85452,49000000.0
2007-03-27 21:15:00,1.85206,1.85449,1.85203,1.85424,20000000.0
2007-03-27 21:20:00,1.85285,1.85382,1.85245,1.85245,15000000.0
2007-03-27 21:25:00,1.85391,1.85399,1.85245,1.85304,23000000.0
2007-03-27 21:30:00,1.85268,1.85476,1.85251,1.85266,13000000.0
2007-03-27 21:35:00,1.85274,1.8547,1.85252,1.85445,24000000.0
2007-03-27 21:40:00,1.85317,1.85486,1.8527,1.85454,24000000.0
2007-03-27 21:45:00,1.85503,1.85561,1.8527,1.85531,47000000.0
2007-03-27 21:50:00,1.85473,1.85662,1.85318,1.85564,35000000.0
2007-03-27 21:55:00,1.85615,1.85655,1.85503,1.85579,51000000.0
2007-03-27 22:00:00,1.85315,1.85629,1.85315,1.85468,35000000.0
2007-03-27 22:05:00,1.85551,1.85622,1.85361,1.85542,22000000.0
2007-03-27 22:10:00,1.85254,1.85581,1.85254,1.85295,23000000.0
2007-03-27 22:15:00,1.85562,1.85575,1.85214,1.85554,27000000.0
2007-03-27 22:20:00,1.8536,1.85572,1.85321,1.85514,22000000.0
2007-03-27 22:25:00,1.85548,1.85551,1.85289,1.85509,39000000.0
2007-03-27 22:30:00,1.85525,1.85532,1.85215,1.85215,11000000.0
2007-03-27 22:35:00,1.85504,1.85515,1.85261,1.85403,22000000.0
2007-03-27 22:40:00,1.85446,1.85465,1.85303,1.85449,47000000.0
2007-03-27 22:45:00,1.85445,1.85445,1.85239,1.85369,18000000.0
2007-03-27 22:50:00,1.85274,1.85598,1.85253,1.85598,30000000.0
2007-03-27 22:55:00,1.85614,1.85629,1.85368,1.85629,50000000.0
2007-03-27 23:00:00,1.85406,1.85827,1.85406,1.85747,50000000.0
2007-03-27 23:05:00,1.85796,1.86066,1.85558,1.85939,32000000.0
2007-03-27 23:10:00,1.85962,1.86093,1.85529,1.85791,37000000.0
2007-03-27 23:15:00,1.85824,1.85851,1.85451,1.85695,75000000.0
2007-03-27 23:20:00,1.85712,1.85719,1.85324,1.85655,34000000.0
2007-03-27 23:25:00,1.85672,1.85719,1.85441,1.85666,51000000.0
2007-03-27 23:30:00,1.85373,1.85684,1.85358,1.85606,26000000.0
2007-03-27 23:35:00,1.85647,1.85735,1.85423,1.8572,43000000.0
2007-03-27 23:40:00,1.85723,1.85759,1.85434,1.85694,28000000.0
2007-03-27 23:45:00,1.85765,1.85775,1.8544,1.85673,20000000.0
2007-03-27 23:50:00,1.85375,1.85704,1.85363,1.85628,27000000.0
2007-03-27 23:55:00,1.85672,1.85736,1.85408,1.85735,29000000.0
2007-03-28 00:00:00,1.85475,1.85696,1.85396,1.85624,23000000.0
2007-03-28 00:05:00,1.85656,1.85685,1.85432,1.85634,20000000.0
2007-03-28 00:10:00,1.85666,1.85681,1.85344,1.85655,19000000.0
2007-03-28 00:15:00,1.85659,1.85686,1.85366,1.85366,31000000.0
2007-03-28 00:20:00,1.85415,1.85663,1.85385,1.85646,29000000.0
2007-03-28 00:25:00,1.85719,1.85764,1.85483,1.85764,18000000.0
2007-03-28 00:30:00,1.85489,1.85783,1.85424,1.85436,27000000.0
2007-03-28 00:35:00,1.85775,1.85775,1.85414,1.85735,32000000.0
2007-03-28 00:40:00,1.8539,1.85929,1.8539,1.85871,26000000.0
2007-03-28 00:45:00,1.85402,1.8592,1.85402,1.85894,44000000.0
2007-03-28 00:50:00,1.85918,1.85946,1.85528,1.85749,24000000.0
2007-03-28 00:55:00,1.85933,1.85987,1.85515,1.85969,40000000.0
2007-03-28 01:00:00,1.85536,1.8594,1.85425,1.85811,18000000.0
2007-03-28 01:05:00,1.85928,1.85946,1.8552,1.85814,43000000.0
2007-03-28 01:10:00,1.85562,1.85932,1.85384,1.85395,22000000.0
2007-03-28 01:15:00,1.85393,1.85916,1.85393,1.85916,19000000.0
2007-03-28 01:20:00,1.85922,1.85948,1.85394,1.85888,51000000.0
2007-03-28 01:25:00,1.85882,1.85917,1.85394,1.85832,33000000.0
2007-03-28 01:30:00,1.85361,1.85886,1.85361,1.85838,31000000.0
2007-03-28 01:35:00,1.85392,1.859,1.85373,1.85892,74000000.0
2007-03-28 01:40:00,1.85513,1.85899,1.8545,1.85735,20000000.0
2007-03-28 01:45:00,1.85865,1.85883,1.85473,1.85871,30000000.0
2007-03-28 01:50:00,1.85431,1.85823,1.85345,1.85766,46000000.0
2007-03-28 01:55:00,1.85755,1.85772,1.85295,1.85732,42000000.0
2007-03-28 02:00:00,1.85812,1.85824,1.85295,1.85306,27000000.0
2007-03-28 02:05:00,1.85823,1.85851,1.85385,1.85795,21000000.0
2007-03-28 02:10:00,1.85424,1.85845,1.85407,1.85813,30000000.0
2007-03-28 02:15:00,1.858,1.85817,1.85351,1.85766,25000000.0
2007-03-28 02:20:00,1.85838,1.85845,1.85321,1.85813,39000000.0
2007-03-28 02:25:00,1.85835,1.85875,1.85448,1.85871,18000000.0
2007-03-28 02:30:00,1.85411,1.85909,1.85355,1.85385,22000000.0
2007-03-28 02:35:00,1.85905,1.8592,1.8542,1.85894,42000000.0
2007-03-28 02:40:00,1.85415,1.85908,1.85415,1.85891,26000000.0
2007-03-28 02:45:00,1.85889,1.85897,1.85351,1.85351,29000000.0
2007-03-28 02:50:00,1.85455,1.85896,1.85455,1.85826,29000000.0
2007-03-28 02:55:00,1.85843,1.85866,1.85449,1.85843,40000000.0
2007-03-28 03:00:00,1.85666,1.85936,1.85399,1.85883,23000000.0
2007-03-28 03:05:00,1.85486,1.85922,1.85486,1.85899,34000000.0
2007-03-28 03:10:00,1.85442,1.85863,1.85307,1.85801,55000000.0
2007-03-28 03:15:00,1.85856,1.85869,1.85407,1.85853,25000000.0
2007-03-28 03:20:00,1.85813,1.85868,1.85374,1.85716,48000000.0
2007-03-28 03:25:00,1.85835,1.85875,1.85395,1.8585,32000000.0
2007-03-28 03:30:00,1.85713,1.85839,1.85241,1.85808,34000000.0
2007-03-28 03:35:00,1.85847,1.85853,1.85244,1.85826,42000000.0
2007-03-28 03:40:00,1.85401,1.85824,1.85213,1.85728,33000000.0
2007-03-28 03:45:00,1.85814,1.85838,1.85389,1.85825,28000000.0
2007-03-28 03:50:00,1.85393,1.85817,1.85213,1.85719,33000000.0
2007-03-28 03:55:00,1.85798,1.85828,1.85345,1.85813,23000000.0
2007-03-28 04:00:00,1.85378,1.85802,1.8537,1.85788,23000000.0
2007-03-28 04:05:00,1.85786,1.85792,1.85233,1.85234,22000000.0
2007-03-28 04:10:00,1.85216,1.85804,1.85203,1.85203,13000000.0
2007-03-28 04:15:00,1.85808,1.85837,1.85203,1.85835,19000000.0
2007-03-28 04:20:00,1.85388,1.85851,1.85388,1.85825,28000000.0
2007-03-28 04:25:00,1.85821,1.85836,1.85254,1.85824,30000000.0
2007-03-28 04:30:00,1.85683,1.85852,1.85391,1.85848,20000000.0
2007-03-28 04:35:00,1.85848,1.85864,1.85404,1.85844,25000000.0
2007-03-28 04:40:00,1.85329,1.85856,1.85241,1.85241,48000000.0
2007-03-28 04:45:00,1.85254,1.85766,1.85254,1.85766,12000000.0
2007-03-28 04:50:00,1.85266,1.85844,1.85244,1.85254,17000000.0
2007-03-28 04:55:00,1.85844,1.85856,1.85243,1.85255,11000000.0
2007-03-28 05:00:00,1.85866,1.85893,1.85388,1.8587,31000000.0
2007-03-28 05:05:00,1.85884,1.85884,1.85353,1.85847,18000000.0
2007-03-28 05:10:00,1.85326,1.85912,1.85324,1.85839,25000000.0
2007-03-28 05:15:00,1.85928,1.85932,1.85304,1.85324,25000000.0
2007-03-28 05:20:00,1.855,1.85933,1.85393,1.85912,34000000.0
2007-03-28 05:25:00,1.85904,1.85923,1.85335,1.85904,18000000.0
2007-03-28 05:30:00,1.858,1.8585,1.85313,1.85846,30000000.0
2007-03-28 05:35:00,1.85323,1.85896,1.85323,1.85896,23000000.0
2007-03-28 05:40:00,1.85295,1.85908,1.85294,1.8586,26000000.0
2007-03-28 05:45:00,1.85348,1.85911,1.85343,1.85895,19000000.0
2007-03-28 05:50:00,1.85325,1.85901,1.85313,1.85821,22000000.0
2007-03-28 05:55:00,1.85536,1.85913,1.85536,1.85902,15000000.0
2007-03-28 06:00:00,1.85896,1.85926,1.85894,1.85926,21000000.0
2007-03-28 06:05:00,1.85908,1.85933,1.85908,1.85915,6000000.0
2007-03-28 06:10:00,1.86028,1.86028,1.85892,1.85915,27000000.0
2007-03-28 06:15:00,1.85897,1.85921,1.85896,1.85911,23000000.0
2007-03-28 06:20:00,1.85923,1.85942,1.85918,1.85922,33000000.0
2007-03-28 06:25:00,1.85951,1.85966,1.85931,1.85962,57000000.0
2007-03-28 06:30:00,1.85941,1.85969,1.85877,1.85959,50000000.0
2007-03-28 06:35:00,1.85947,1.85975,1.8591,1.85963,42000000.0
2007-03-28 06:40:00,1.85979,1.86008,1.85967,1.85973,21000000.0
2007-03-28 06:45:00,1.85957,1.85971,1.85957,1.85957,6000000.0
2007-03-28 06:50:00,1.85958,1.85973,1.85914,1.85928,31000000.0
2007-03-28 06:55:00,1.85915,1.85938,1.85881,1.859,25000000.0
2007-03-28 07:00:00,1.85891,1.85899,1.85885,1.85885,4000000.0
2007-03-28 07:05:00,1.85895,1.85989,1.8585,1.85975,30000000.0
2007-03-28 07:10:00,1.85899,1.86108,1.85894,1.86093,53000000.0
2007-03-28 07:15:00,1.8608,1.86111,1.86058,1.86093,24000000.0
2007-03-28 07:20:00,1.86106,1.86131,1.86087,1.86131,21000000.0
2007-03-28 07:25:00,1.86131,1.86143,1.86023,1.86125,32000000.0
2007-03-28 07:30:00,1.86085,1.86483,1.86018,1.86452,40000000.0
2007-03-28 07:35:00,1.8643,1.8643,1.86301,1.86317,46000000.0
2007-03-28 07:40:00,1.86298,1.8639,1.86252,1.86272,35000000.0
2007-03-28 07:45:00,1.86285,1.86286,1.86234,1.86285,26000000.0
2007-03-28 07:50:00,1.86264,1.86373,1.86227,1.86333,27000000.0
2007-03-28 07:55:00,1.86297,1.86317,1.86144,1.8615,33000000.0
2007-03-28 08:00:00,1.8612,1.86125,1.85494,1.86077,38000000.0
2007-03-28 08:05:00,1.86113,1.86292,1.85902,1.86278,54000000.0
2007-03-28 08:10:00,1.8616,1.86269,1.85931,1.86252,39000000.0
2007-03-28 08:15:00,1.86234,1.86246,1.85694,1.86055,39000000.0
2007-03-28 08:20:00,1.86064,1.86075,1.85982,1.86042,29000000.0
2007-03-28 08:25:00,1.86038,1.86051,1.85972,1.86032,24000000.0
2007-03-28 08:30:00,1.86017,1.86022,1.8577,1.85835,57000000.0
2007-03-28 08:35:00,1.8587,1.85959,1.85781,1.85932,31000000.0
2007-03-28 08:40:00,1.85958,1.85965,1.85885,1.85885,35000000.0
2007-03-28 08:45:00,1.85848,1.85848,1.85743,1.85815,49000000.0
2007-03-28 08:50:00,1.85825,1.85922,1.85825,1.85902,54000000.0
2007-03-28 08:55:00,1.85922,1.85958,1.85843,1.85846,31000000.0
2007-03-28 09:00:00,1.85861,1.859,1.85797,1.85802,43000000.0
2007-03-28 09:05:00,1.85778,1.85936,1.85778,1.8593,41000000.0
2007-03-28 09:10:00,1.85905,1.86012,1.85854,1.85978,34000000.0
2007-03-28 09:15:00,1.85976,1.85977,1.85898,1.8593,42000000.0
2007-03-28 09:20:00,1.8587,1.86017,1.85688,1.85994,42000000.0
2007-03-28 09:25:00,1.85979,1.86026,1.85711,1.86025,36000000.0
2007-03-28 09:30:00,1.85915,1.85988,1.85749,1.85807,32000000.0
2007-03-28 09:35:00,1.8579,1.85887,1.85393,1.8579,42000000.0
2007-03-28 09:40:00,1.85751,1.85805,1.85403,1.85763,41000000.0
2007-03-28 09:45:00,1.85764,1.85862,1.8559,1.85848,38000000.0
2007-03-28 09:50:00,1.85821,1.85885,1.8553,1.85798,33000000.0
2007-03-28 09:55:00,1.85862,1.85931,1.85438,1.85912,35000000.0
2007-03-28 10:00:00,1.85896,1.85988,1.8563,1.85984,31000000.0
2007-03-28 10:05:00,1.85934,1.85978,1.8558,1.85957,33000000.0
2007-03-28 10:10:00,1.85691,1.8593,1.85677,1.85905,40000000.0
2007-03-28 10:15:00,1.85872,1.85923,1.85657,1.85909,28000000.0
2007-03-28 10:20:00,1.85746,1.85873,1.85367,1.85781,38000000.0
2007-03-28 10:25:00,1.85848,1.85874,1.85288,1.85841,28000000.0
2007-03-28 10:30:00,1.85753,1.85893,1.85494,1.85881,42000000.0
2007-03-28 10:35:00,1.85881,1.85881,1.85693,1.85834,38000000.0
2007-03-28 10:40:00,1.85842,1.85873,1.85509,1.85808,36000000.0
2007-03-28 10:45:00,1.85832,1.85857,1.85478,1.85829,38000000.0
2007-03-28 10:50:00,1.85753,1.85902,1.85753,1.85886,44000000.0
2007-03-28 10:55:00,1.85881,1.85892,1.85459,1.85811,42000000.0
2007-03-28 11:00:00,1.85767,1.85808,1.85592,1.85715,38000000.0
2007-03-28 11:05:00,1.85786,1.85843,1.85415,1.85817,37000000.0
2007-03-28 11:10:00,1.8539,1.85834,1.8539,1.85742,40000000.0
2007-03-28 11:15:00,1.85765,1.85794,1.85549,1.85723,39000000.0
2007-03-28 11:20:00,1.85493,1.85852,1.85493,1.85764,27000000.0
2007-03-28 11:25:00,1.85864,1.85932,1.8573,1.85882,33000000.0
2007-03-28 11:30:00,1.85916,1.85916,1.85465,1.8581,41000000.0
2007-03-28 11:35:00,1.85836,1.85837,1.85178,1.85769,46000000.0
2007-03-28 11:40:00,1.85418,1.85869,1.85298,1.85826,43000000.0
2007-03-28 11:45:00,1.8589,1.85902,1.85506,1.85835,35000000.0
2007-03-28 11:50:00,1.85521,1.8591,1.85521,1.85844,49000000.0
2007-03-28 11:55:00,1.85845,1.85876,1.85443,1.85854,40000000.0
2007-03-28 12:00:00,1.85778,1.85823,1.85143,1.85752,40000000.0
2007-03-28 12:05:00,1.85769,1.85785,1.85249,1.85593,40000000.0
2007-03-28 12:10:00,1.85546,1.85687,1.85485,1.85632,37000000.0
2007-03-28 12:15:00,1.85651,1.85666,1.85398,1.85652,44000000.0
2007-03-28 12:20:00,1.854,1.85675,1.854,1.85661,43000000.0
2007-03-28 12:25:00,1.85685,1.85702,1.85195,1.85686,36000000.0
2007-03-28 12:30:00,1.85599,1.85751,1.85159,1.85677,39000000.0
2007-03-28 12:35:00,1.85782,1.85839,1.85452,1.8582,40000000.0
2007-03-28 12:40:00,1.85811,1.85827,1.85573,1.85774,40000000.0
2007-03-28 12:45:00,1.85762,1.8577,1.85482,1.85712,41000000.0
2007-03-28 12:50:00,1.85595,1.85787,1.85434,1.85787,36000000.0
2007-03-28 12:55:00,1.85741,1.85775,1.85559,1.85774,33000000.0
2007-03-28 13:00:00,1.8548,1.85772,1.8548,1.85745,32000000.0
2007-03-28 13:05:00,1.85724,1.8577,1.85455,1.8576,32000000.0
2007-03-28 13:10:00,1.85612,1.85836,1.852,1.85705,35000000.0
2007-03-28 13:15:00,1.8578,1.85799,1.85163,1.85744,33000000.0
2007-03-28 13:20:00,1.85697,1.85751,1.8541,1.85733,37000000.0
2007-03-28 13:25:00,1.8575,1.8575,1.85305,1.85658,59000000.0
2007-03-28 13:30:00,1.85495,1.85744,1.85108,1.8565,60000000.0
2007-03-28 13:35:00,1.85773,1.85856,1.85427,1.85847,35000000.0
2007-03-28 13:40:00,1.85487,1.85957,1.85487,1.85899,38000000.0
2007-03-28 13:45:00,1.859,1.85911,1.85583,1.85852,43000000.0
2007-03-28 13:50:00,1.85817,1.85954,1.85789,1.85917,38000000.0
2007-03-28 13:55:00,1.85913,1.85927,1.85569,1.85835,46000000.0
2007-03-28 14:00:00,1.85753,1.85896,1.85485,1.85801,32000000.0
2007-03-28 14:05:00,1.85877,1.85899,1.85455,1.85889,33000000.0
2007-03-28 14:10:00,1.85628,1.85989,1.85628,1.85988,35000000.0
2007-03-28 14:15:00,1.86033,1.86089,1.85765,1.86028,35000000.0
2007-03-28 14:20:00,1.86008,1.86106,1.85631,1.86043,40000000.0
2007-03-28 14:25:00,1.86034,1.86093,1.85775,1.86091,39000000.0
2007-03-28 14:30:00,1.86311,1.86483,1.8606,1.86309,39000000.0
2007-03-28 14:35:00,1.86321,1.86406,1.86157,1.86291,81000000.0
2007-03-28 14:40:00,1.86276,1.86319,1.8596,1.86221,38000000.0
2007-03-28 14:45:00,1.8625,1.86275,1.86125,1.86229,37000000.0
2007-03-28 14:50:00,1.86247,1.86329,1.86104,1.8623,44000000.0
2007-03-28 14:55:00,1.8628,1.86294,1.85734,1.86112,58000000.0
2007-03-28 15:00:00,1.86112,1.86158,1.85917,1.86107,59000000.0
2007-03-28 15:05:00,1.86128,1.86142,1.85947,1.86064,39000000.0
2007-03-28 15:10:00,1.86051,1.86051,1.85635,1.85991,38000000.0
2007-03-28 15:15:00,1.86028,1.86136,1.85711,1.86136,35000000.0
2007-03-28 15:20:00,1.85876,1.86247,1.85876,1.8622,33000000.0
2007-03-28 15:25:00,1.862,1.8625,1.85809,1.8622,34000000.0
2007-03-28 15:30:00,1.85699,1.86225,1.85699,1.86199,38000000.0
2007-03-28 15:35:00,1.86215,1.8633,1.8592,1.86313,44000000.0
2007-03-28 15:40:00,1.86139,1.86321,1.85909,1.86274,53000000.0
2007-03-28 15:45:00,1.86312,1.86349,1.85934,1.86299,53000000.0
2007-03-28 15:50:00,1.86034,1.86381,1.86034,1.86356,43000000.0
2007-03-28 15:55:00,1.86353,1.86419,1.86033,1.86368,53000000.0
2007-03-28 16:00:00,1.86362,1.86469,1.85985,1.8644,49000000.0
2007-03-28 16:05:00,1.86455,1.86496,1.8614,1.86455,60000000.0
2007-03-28 16:10:00,1.86098,1.86568,1.86098,1.86512,45000000.0
2007-03-28 16:15:00,1.86507,1.86544,1.85931,1.86499,79000000.0
2007-03-28 16:20:00,1.86082,1.86478,1.86082,1.86478,59000000.0
2007-03-28 16:25:00,1.86486,1.86519,1.8619,1.86462,51000000.0
2007-03-28 16:30:00,1.86403,1.86728,1.86228,1.8669,68000000.0
2007-03-28 16:35:00,1.86829,1.86902,1.8659,1.86708,60000000.0
2007-03-28 16:40:00,1.86468,1.86854,1.86438,1.86854,52000000.0
2007-03-28 16:45:00,1.86859,1.87043,1.86591,1.86953,62000000.0
2007-03-28 16:50:00,1.86976,1.86976,1.86497,1.8693,75000000.0
2007-03-28 16:55:00,1.86977,1.87015,1.86602,1.86994,62000000.0
2007-03-28 17:00:00,1.87032,1.87141,1.86684,1.86918,61000000.0
2007-03-28 17:05:00,1.86923,1.86923,1.86524,1.86648,73000000.0
2007-03-28 17:10:00,1.86622,1.86647,1.86186,1.86594,60000000.0
2007-03-28 17:15:00,1.86583,1.86751,1.86147,1.86644,47000000.0
2007-03-28 17:20:00,1.86469,1.86623,1.86329,1.86545,75000000.0
2007-03-28 17:25:00,1.86505,1.86594,1.86422,1.86509,60000000.0
2007-03-28 17:30:00,1.86432,1.86433,1.86035,1.86271,62000000.0
2007-03-28 17:35:00,1.86317,1.86318,1.86,1.86238,43000000.0
2007-03-28 17:40:00,1.86182,1.86313,1.85894,1.8619,42000000.0
2007-03-28 17:45:00,1.86325,1.86325,1.85723,1.86294,43000000.0
2007-03-28 17:50:00,1.86138,1.86266,1.85711,1.8612,46000000.0
2007-03-28 17:55:00,1.86189,1.86189,1.85972,1.86066,58000000.0
2007-03-28 18:00:00,1.86056,1.86119,1.85828,1.86063,31000000.0
2007-03-28 18:05:00,1.86071,1.86081,1.85671,1.86029,35000000.0
2007-03-28 18:10:00,1.85851,1.86041,1.85579,1.86,60000000.0
2007-03-28 18:15:00,1.8602,1.8602,1.85812,1.85965,31000000.0
2007-03-28 18:20:00,1.85687,1.85918,1.85519,1.85861,28000000.0
2007-03-28 18:25:00,1.85879,1.85984,1.85755,1.85921,61000000.0
2007-03-28 18:30:00,1.85822,1.85948,1.85517,1.85748,41000000.0
2007-03-28 18:35:00,1.85912,1.8594,1.85694,1.85862,56000000.0
2007-03-28 18:40:00,1.85574,1.8591,1.85574,1.85874,39000000.0
2007-03-28 18:45:00,1.85904,1.85928,1.85671,1.85893,59000000.0
2007-03-28 18:50:00,1.85686,1.85864,1.85672,1.85822,53000000.0
2007-03-28 18:55:00,1.85852,1.85859,1.85551,1.85842,75000000.0
2007-03-28 19:00:00,1.85623,1.86027,1.85623,1.85814,36000000.0
2007-03-28 19:05:00,1.85857,1.85922,1.85641,1.85896,34000000.0
2007-03-28 19:10:00,1.8572,1.86034,1.85659,1.86034,75000000.0
2007-03-28 19:15:00,1.86027,1.8608,1.8565,1.86064,33000000.0
2007-03-28 19:20:00,1.85726,1.86127,1.85651,1.8598,60000000.0
2007-03-28 19:25:00,1.86066,1.86079,1.85643,1.86035,44000000.0
2007-03-28 19:30:00,1.85914,1.86063,1.85621,1.85626,51000000.0
2007-03-28 19:35:00,1.86043,1.86071,1.85603,1.86001,71000000.0
2007-03-28 19:40:00,1.85647,1.86012,1.85563,1.85926,37000000.0
2007-03-28 19:45:00,1.85928,1.85928,1.85636,1.85911,56000000.0
2007-03-28 19:50:00,1.858,1.85853,1.85616,1.85843,24000000.0
2007-03-28 19:55:00,1.85844,1.85938,1.85647,1.85902,46000000.0
2007-03-28 20:00:00,1.85929,1.85976,1.85633,1.85861,77000000.0
2007-03-28 20:05:00,1.85879,1.85889,1.85597,1.85853,55000000.0
2007-03-28 20:10:00,1.85595,1.85895,1.85584,1.85804,13000000.0
2007-03-28 20:15:00,1.85907,1.8595,1.85596,1.85922,54000000.0
2007-03-28 20:20:00,1.85934,1.85948,1.8554,1.8583,18000000.0
2007-03-28 20:25:00,1.85989,1.85989,1.8554,1.85866,53000000.0
2007-03-28 20:30:00,1.85527,1.85886,1.85527,1.85813,59000000.0
2007-03-28 20:35:00,1.85765,1.85828,1.85342,1.85822,54000000.0
2007-03-28 20:40:00,1.85471,1.85821,1.85471,1.85785,30000000.0
2007-03-28 20:45:00,1.85821,1.85821,1.85403,1.85791,49000000.0
2007-03-28 20:50:00,1.85705,1.85833,1.85413,1.85792,36000000.0
2007-03-28 20:55:00,1.85479,1.85838,1.85479,1.85679,64000000.0
2007-03-28 21:00:00,1.85446,1.85777,1.85446,1.85649,33000000.0
2007-03-28 21:05:00,1.85647,1.8567,1.85385,1.85651,36000000.0
2007-03-28 21:10:00,1.85593,1.85682,1.85418,1.85678,47000000.0
2007-03-28 21:15:00,1.85699,1.85711,1.85412,1.85704,45000000.0
2007-03-28 21:20:00,1.8541,1.85713,1.8541,1.8571,38000000.0
2007-03-28 21:25:00,1.85695,1.85706,1.85444,1.85585,34000000.0
2007-03-28 21:30:00,1.85381,1.85603,1.85273,1.85316,28000000.0
2007-03-28 21:35:00,1.8561,1.8561,1.85264,1.85596,27000000.0
2007-03-28 21:40:00,1.85381,1.85601,1.85372,1.85497,35000000.0
2007-03-28 21:45:00,1.85483,1.85502,1.85452,1.85452,55000000.0
2007-03-28 21:50:00,1.85477,1.8548,1.85396,1.85464,40000000.0
2007-03-28 21:55:00,1.85464,1.85547,1.85432,1.85526,56000000.0
2007-03-28 22:00:00,1.85522,1.85596,1.855,1.85587,73000000.0
2007-03-28 22:05:00,1.85564,1.85611,1.85534,1.85604,30000000.0
2007-03-28 22:10:00,1.85512,1.85615,1.85501,1.85515,30000000.0
2007-03-28 22:15:00,1.85505,1.85654,1.85503,1.85622,23000000.0
2007-03-28 22:20:00,1.85517,1.85647,1.85517,1.85614,45000000.0
2007-03-28 22:25:00,1.85645,1.85645,1.85522,1.85637,14000000.0
2007-03-28 22:30:00,1.85539,1.85628,1.8551,1.85537,25000000.0
2007-03-28 22:35:00,1.85554,1.85566,1.85496,1.85551,49000000.0
2007-03-28 22:40:00,1.85541,1.85557,1.85489,1.85541,41000000.0
2007-03-28 22:45:00,1.85537,1.85557,1.85478,1.85534,24000000.0
2007-03-28 22:50:00,1.85503,1.85568,1.85503,1.85549,26000000.0
2007-03-28 22:55:00,1.85553,1.85553,1.85482,1.85499,30000000.0
2007-03-28 23:00:00,1.85615,1.85633,1.85536,1.85601,46000000.0
2007-03-28 23:05:00,1.85526,1.85654,1.85525,1.85525,13000000.0
2007-03-28 23:10:00,1.85628,1.85665,1.85505,1.85637,18000000.0
2007-03-28 23:15:00,1.85666,1.85683,1.8556,1.85664,80000000.0
2007-03-28 23:20:00,1.85554,1.85748,1.85554,1.85714,35000000.0
2007-03-28 23:25:00,1.8573,1.85766,1.85568,1.85751,42000000.0
2007-03-28 23:30:00,1.85753,1.85813,1.85603,1.85785,30000000.0
2007-03-28 23:35:00,1.85801,1.85816,1.8562,1.85792,43000000.0
2007-03-28 23:40:00,1.85799,1.85802,1.85555,1.85555,19000000.0
2007-03-28 23:45:00,1.85777,1.85789,1.85516,1.8553,22000000.0
2007-03-28 23:50:00,1.8557,1.85776,1.85502,1.85725,38000000.0
2007-03-28 23:55:00,1.85534,1.85776,1.85515,1.85775,20000000.0
2007-03-29 00:00:00,1.85553,1.85761,1.85529,1.85761,29000000.0
2007-03-29 00:05:00,1.85736,1.85802,1.85578,1.8579,29000000.0
2007-03-29 00:10:00,1.85556,1.85764,1.85543,1.85748,26000000.0
2007-03-29 00:15:00,1.85582,1.85741,1.85555,1.85713,35000000.0
2007-03-29 00:20:00,1.85528,1.85726,1.85454,1.85717,28000000.0
2007-03-29 00:25:00,1.85513,1.85746,1.85513,1.85746,14000000.0
2007-03-29 00:30:00,1.85491,1.85653,1.85491,1.85653,11000000.0
2007-03-29 00:35:00,1.85734,1.85742,1.85493,1.85494,23000000.0
2007-03-29 00:40:00,1.85504,1.85746,1.85501,1.85718,18000000.0
2007-03-29 00:45:00,1.85731,1.85788,1.85543,1.85764,52000000.0
2007-03-29 00:50:00,1.85557,1.85766,1.85506,1.85506,23000000.0
2007-03-29 00:55:00,1.85756,1.8577,1.85527,1.85718,17000000.0
2007-03-29 01:00:00,1.85565,1.8574,1.85465,1.85639,47000000.0
2007-03-29 01:05:00,1.8569,1.85736,1.85511,1.85735,48000000.0
2007-03-29 01:10:00,1.85671,1.85721,1.85512,1.85718,40000000.0
2007-03-29 01:15:00,1.85718,1.85727,1.85519,1.85712,26000000.0
2007-03-29 01:20:00,1.85666,1.85707,1.85531,1.85705,10000000.0
2007-03-29 01:25:00,1.85722,1.85735,1.85473,1.85702,26000000.0
2007-03-29 01:30:00,1.85527,1.85741,1.85524,1.85697,36000000.0
2007-03-29 01:35:00,1.85733,1.85742,1.85505,1.85725,75000000.0
2007-03-29 01:40:00,1.8554,1.85739,1.85479,1.85659,20000000.0
2007-03-29 01:45:00,1.85685,1.85728,1.85512,1.85725,35000000.0
2007-03-29 01:50:00,1.85479,1.85735,1.8546,1.85461,34000000.0
2007-03-29 01:55:00,1.85751,1.85751,1.85517,1.85698,42000000.0
2007-03-29 02:00:00,1.85516,1.85726,1.85449,1.85648,48000000.0
2007-03-29 02:05:00,1.85606,1.85684,1.85399,1.85613,45000000.0
2007-03-29 02:10:00,1.85436,1.8567,1.85375,1.8567,29000000.0
2007-03-29 02:15:00,1.85661,1.8569,1.85395,1.8569,29000000.0
2007-03-29 02:20:00,1.85435,1.85687,1.85407,1.85607,43000000.0
2007-03-29 02:25:00,1.85675,1.8568,1.85463,1.85669,19000000.0
2007-03-29 02:30:00,1.85633,1.85686,1.85404,1.85404,29000000.0
2007-03-29 02:35:00,1.85692,1.85723,1.85458,1.85711,35000000.0
2007-03-29 02:40:00,1.85661,1.85769,1.8554,1.85699,32000000.0
2007-03-29 02:45:00,1.85748,1.85752,1.85501,1.85738,35000000.0
2007-03-29 02:50:00,1.85567,1.85771,1.85534,1.85771,28000000.0
2007-03-29 02:55:00,1.85788,1.85808,1.85576,1.85772,49000000.0
2007-03-29 03:00:00,1.85698,1.85759,1.85441,1.85445,34000000.0
2007-03-29 03:05:00,1.85729,1.85745,1.85456,1.85745,43000000.0
2007-03-29 03:10:00,1.85667,1.85729,1.85483,1.85691,49000000.0
2007-03-29 03:15:00,1.85724,1.85735,1.85424,1.85426,19000000.0
2007-03-29 03:20:00,1.8546,1.8569,1.8546,1.85621,43000000.0
2007-03-29 03:25:00,1.85668,1.85704,1.855,1.85684,36000000.0
2007-03-29 03:30:00,1.85454,1.85703,1.85412,1.85428,27000000.0
2007-03-29 03:35:00,1.85691,1.85767,1.85544,1.85735,51000000.0
2007-03-29 03:40:00,1.85478,1.85715,1.85434,1.85475,25000000.0
2007-03-29 03:45:00,1.85444,1.85749,1.85444,1.85745,25000000.0
2007-03-29 03:50:00,1.85502,1.85789,1.85463,1.85463,26000000.0
2007-03-29 03:55:00,1.85767,1.85782,1.85524,1.85782,15000000.0
2007-03-29 04:00:00,1.85574,1.85792,1.85493,1.85493,32000000.0
2007-03-29 04:05:00,1.85518,1.85766,1.85518,1.85757,29000000.0
2007-03-29 04:10:00,1.85764,1.85768,1.85473,1.85718,31000000.0
2007-03-29 04:15:00,1.85757,1.85773,1.85463,1.8577,28000000.0
2007-03-29 04:20:00,1.85534,1.85765,1.85513,1.85724,26000000.0
2007-03-29 04:25:00,1.8548,1.85772,1.8548,1.85764,30000000.0
2007-03-29 04:30:00,1.85506,1.85756,1.85502,1.85507,8000000.0
2007-03-29 04:35:00,1.85783,1.85798,1.85594,1.85776,30000000.0
2007-03-29 04:40:00,1.85772,1.85787,1.85548,1.85742,50000000.0
2007-03-29 04:45:00,1.85591,1.85775,1.85515,1.85754,10000000.0
2007-03-29 04:50:00,1.85593,1.85766,1.85494,1.85494,40000000.0
2007-03-29 04:55:00,1.85764,1.85776,1.85518,1.8573,21000000.0
2007-03-29 05:00:00,1.85546,1.85781,1.85546,1.85781,23000000.0
2007-03-29 05:05:00,1.85505,1.85806,1.85505,1.85516,11000000.0
2007-03-29 05:10:00,1.85775,1.85787,1.85514,1.85516,24000000.0
2007-03-29 05:15:00,1.85778,1.8581,1.85501,1.85799,31000000.0
2007-03-29 05:20:00,1.85746,1.85829,1.85541,1.85555,27000000.0
2007-03-29 05:25:00,1.85566,1.8583,1.85566,1.8582,20000000.0
2007-03-29 05:30:00,1.85794,1.85854,1.85625,1.85795,34000000.0
2007-03-29 05:35:00,1.85839,1.85858,1.85544,1.85842,28000000.0
2007-03-29 05:40:00,1.85603,1.8586,1.85603,1.85785,22000000.0
2007-03-29 05:45:00,1.85849,1.85885,1.85623,1.85829,26000000.0
2007-03-29 05:50:00,1.8564,1.8587,1.85566,1.85828,27000000.0
2007-03-29 05:55:00,1.85874,1.8598,1.85694,1.8598,42000000.0
2007-03-29 06:00:00,1.85994,1.86025,1.85977,1.86013,20000000.0
2007-03-29 06:05:00,1.86009,1.86042,1.86004,1.86037,30000000.0
2007-03-29 06:10:00,1.86044,1.86057,1.86028,1.86037,22000000.0
2007-03-29 06:15:00,1.86045,1.8607,1.85939,1.85939,25000000.0
2007-03-29 06:20:00,1.85859,1.85862,1.8583,1.85834,37000000.0
2007-03-29 06:25:00,1.85841,1.85857,1.85828,1.85848,39000000.0
2007-03-29 06:30:00,1.85855,1.85876,1.85831,1.85836,49000000.0
2007-03-29 06:35:00,1.85829,1.8587,1.85793,1.85808,19000000.0
2007-03-29 06:40:00,1.8577,1.85817,1.8577,1.85794,38000000.0
2007-03-29 06:45:00,1.85812,1.85853,1.85763,1.85835,23000000.0
2007-03-29 06:50:00,1.85857,1.85861,1.85793,1.85793,35000000.0
2007-03-29 06:55:00,1.85783,1.85812,1.85751,1.85754,30000000.0
2007-03-29 07:00:00,1.85765,1.8579,1.85763,1.85764,24000000.0
2007-03-29 07:05:00,1.85763,1.85797,1.85748,1.85768,31000000.0
2007-03-29 07:10:00,1.85774,1.85789,1.85755,1.85784,44000000.0
2007-03-29 07:15:00,1.85767,1.85782,1.85733,1.85755,20000000.0
2007-03-29 07:20:00,1.85766,1.85784,1.8565,1.85723,24000000.0
2007-03-29 07:25:00,1.85765,1.85799,1.8573,1.85757,24000000.0
2007-03-29 07:30:00,1.85813,1.85859,1.8575,1.85752,41000000.0
2007-03-29 07:35:00,1.85663,1.85774,1.85642,1.85762,35000000.0
2007-03-29 07:40:00,1.85755,1.85806,1.8571,1.85785,35000000.0
2007-03-29 07:45:00,1.85768,1.85781,1.85682,1.85745,34000000.0
2007-03-29 07:50:00,1.8574,1.85751,1.85692,1.85721,26000000.0
2007-03-29 07:55:00,1.8575,1.85775,1.85649,1.85692,32000000.0
2007-03-29 08:00:00,1.85679,1.85724,1.85632,1.85632,30000000.0
2007-03-29 08:05:00,1.85656,1.85675,1.85601,1.85673,54000000.0
2007-03-29 08:10:00,1.85676,1.85695,1.8555,1.85564,34000000.0
2007-03-29 08:15:00,1.85491,1.85551,1.8548,1.85528,39000000.0
2007-03-29 08:20:00,1.85526,1.85534,1.85292,1.8532,40000000.0
2007-03-29 08:25:00,1.85329,1.85367,1.85299,1.85349,27000000.0
2007-03-29 08:30:00,1.85363,1.85372,1.85305,1.85315,59000000.0
2007-03-29 08:35:00,1.85306,1.85391,1.85306,1.85323,30000000.0
2007-03-29 08:40:00,1.8535,1.85386,1.85326,1.85376,37000000.0
2007-03-29 08:45:00,1.85377,1.85483,1.85365,1.85468,52000000.0
2007-03-29 08:50:00,1.85468,1.85689,1.85453,1.85689,53000000.0
2007-03-29 08:55:00,1.857,1.85747,1.85607,1.85607,32000000.0
2007-03-29 09:00:00,1.85626,1.85626,1.85533,1.85592,43000000.0
2007-03-29 09:05:00,1.85615,1.85696,1.85583,1.85685,41000000.0
2007-03-29 09:10:00,1.85717,1.85772,1.85687,1.85697,26000000.0
2007-03-29 09:15:00,1.85713,1.8572,1.85643,1.8572,43000000.0
2007-03-29 09:20:00,1.85724,1.85778,1.85713,1.85764,42000000.0
2007-03-29 09:25:00,1.85744,1.85744,1.85641,1.85707,36000000.0
2007-03-29 09:30:00,1.85718,1.85776,1.85703,1.85724,32000000.0
2007-03-29 09:35:00,1.85715,1.85803,1.857,1.85799,42000000.0
2007-03-29 09:40:00,1.85785,1.85785,1.85636,1.8565,40000000.0
2007-03-29 09:45:00,1.85597,1.85692,1.85597,1.85692,37000000.0
2007-03-29 09:50:00,1.85701,1.85766,1.85701,1.85754,16000000.0
2007-03-29 09:55:00,1.85776,1.85776,1.85703,1.85703,31000000.0
2007-03-29 10:00:00,1.85709,1.85809,1.85709,1.85792,35000000.0
2007-03-29 10:05:00,1.85768,1.85829,1.85734,1.85771,33000000.0
2007-03-29 10:10:00,1.85778,1.85849,1.85742,1.85823,46000000.0
2007-03-29 10:15:00,1.85807,1.85873,1.85764,1.85852,39000000.0
2007-03-29 10:20:00,1.8584,1.85893,1.85815,1.85873,31000000.0
2007-03-29 10:25:00,1.85879,1.85913,1.85836,1.85858,34000000.0
2007-03-29 10:30:00,1.85859,1.8586,1.85797,1.85855,42000000.0
2007-03-29 10:35:00,1.85864,1.85864,1.85816,1.85833,35000000.0
2007-03-29 10:40:00,1.85856,1.85897,1.85818,1.85897,34000000.0
2007-03-29 10:45:00,1.85843,1.85936,1.85843,1.85933,20000000.0
2007-03-29 10:50:00,1.85936,1.86117,1.85936,1.86089,38000000.0
2007-03-29 10:55:00,1.86061,1.86083,1.85972,1.86016,42000000.0
2007-03-29 11:00:00,1.85996,1.86011,1.85954,1.85954,39000000.0
2007-03-29 11:05:00,1.85991,1.86055,1.85972,1.86005,36000000.0
2007-03-29 11:10:00,1.85995,1.86014,1.85976,1.86002,33000000.0
2007-03-29 11:15:00,1.85994,1.86074,1.85979,1.8607,29000000.0
2007-03-29 11:20:00,1.86065,1.86078,1.86009,1.86009,36000000.0
2007-03-29 11:25:00,1.86,1.86079,1.8597,1.86002,44000000.0
2007-03-29 11:30:00,1.86023,1.86023,1.85942,1.85942,23000000.0
2007-03-29 11:35:00,1.85934,1.8598,1.85902,1.85972,46000000.0
2007-03-29 11:40:00,1.85993,1.85994,1.85946,1.85946,39000000.0
2007-03-29 11:45:00,1.85983,1.85993,1.85943,1.85976,23000000.0
2007-03-29 11:50:00,1.85979,1.86021,1.85961,1.85995,49000000.0
2007-03-29 11:55:00,1.85987,1.86006,1.85964,1.86006,30000000.0
2007-03-29 12:00:00,1.86019,1.86028,1.85905,1.85916,40000000.0
2007-03-29 12:05:00,1.85901,1.85901,1.85836,1.85883,37000000.0
2007-03-29 12:10:00,1.8588,1.85927,1.85864,1.859,30000000.0
2007-03-29 12:15:00,1.85902,1.85945,1.85882,1.85924,36000000.0
2007-03-29 12:20:00,1.85903,1.85924,1.85856,1.85901,34000000.0
2007-03-29 12:25:00,1.85897,1.85953,1.85893,1.85953,29000000.0
2007-03-29 12:30:00,1.85933,1.86004,1.85933,1.85953,39000000.0
2007-03-29 12:35:00,1.85996,1.86022,1.85967,1.85999,40000000.0
2007-03-29 12:40:00,1.85986,1.86074,1.85967,1.8597,40000000.0
2007-03-29 12:45:00,1.8598,1.85988,1.85891,1.85926,41000000.0
2007-03-29 12:50:00,1.85937,1.85951,1.85902,1.85931,32000000.0
2007-03-29 12:55:00,1.85954,1.86019,1.85939,1.86017,28000000.0
2007-03-29 13:00:00,1.86044,1.86147,1.86037,1.86085,37000000.0
2007-03-29 13:05:00,1.86065,1.86085,1.86003,1.86028,37000000.0
2007-03-29 13:10:00,1.86024,1.86036,1.85938,1.85968,35000000.0
2007-03-29 13:15:00,1.86005,1.86039,1.85993,1.85998,36000000.0
2007-03-29 13:20:00,1.85977,1.86022,1.85977,1.86016,33000000.0
2007-03-29 13:25:00,1.86001,1.86058,1.85978,1.86035,54000000.0
2007-03-29 13:30:00,1.86024,1.86042,1.8599,1.86001,57000000.0
2007-03-29 13:35:00,1.86024,1.86052,1.86009,1.86043,35000000.0
2007-03-29 13:40:00,1.86027,1.86028,1.85812,1.85872,34000000.0
2007-03-29 13:45:00,1.85839,1.85888,1.85795,1.85841,36000000.0
2007-03-29 13:50:00,1.85878,1.85919,1.85862,1.85882,42000000.0
2007-03-29 13:55:00,1.85889,1.8591,1.85867,1.85895,29000000.0
2007-03-29 14:00:00,1.85902,1.85923,1.85859,1.85923,31000000.0
2007-03-29 14:05:00,1.85903,1.85922,1.85867,1.85888,34000000.0
2007-03-29 14:10:00,1.85903,1.85989,1.85903,1.85969,39000000.0
2007-03-29 14:15:00,1.85965,1.85974,1.85868,1.85868,35000000.0
2007-03-29 14:20:00,1.85919,1.8593,1.85777,1.85787,44000000.0
2007-03-29 14:25:00,1.85783,1.85817,1.85752,1.85817,41000000.0
2007-03-29 14:30:00,1.85645,1.85645,1.85354,1.85439,40000000.0
2007-03-29 14:35:00,1.85472,1.85472,1.85218,1.85268,75000000.0
2007-03-29 14:40:00,1.85284,1.85357,1.85226,1.85349,36000000.0
2007-03-29 14:45:00,1.85339,1.85363,1.85208,1.85261,37000000.0
2007-03-29 14:50:00,1.85274,1.85293,1.85178,1.85205,42000000.0
2007-03-29 14:55:00,1.8521,1.85275,1.85149,1.85197,58000000.0
2007-03-29 15:00:00,1.85185,1.85264,1.85176,1.85263,55000000.0
2007-03-29 15:05:00,1.85249,1.8527,1.85216,1.8527,37000000.0
2007-03-29 15:10:00,1.85268,1.85344,1.85268,1.85334,43000000.0
2007-03-29 15:15:00,1.85321,1.85438,1.85316,1.85438,34000000.0
2007-03-29 15:20:00,1.85452,1.8556,1.85448,1.85537,38000000.0
2007-03-29 15:25:00,1.85548,1.85548,1.85463,1.85471,38000000.0
2007-03-29 15:30:00,1.85475,1.85475,1.85382,1.85422,38000000.0
2007-03-29 15:35:00,1.85456,1.85547,1.85423,1.85423,35000000.0
2007-03-29 15:40:00,1.85538,1.85581,1.85515,1.85555,53000000.0
2007-03-29 15:45:00,1.85568,1.85612,1.85531,1.85596,52000000.0
2007-03-29 15:50:00,1.85617,1.85754,1.85603,1.85752,47000000.0
2007-03-29 15:55:00,1.85762,1.8587,1.85762,1.85799,53000000.0
2007-03-29 16:00:00,1.85774,1.85789,1.85726,1.85776,31000000.0
2007-03-29 16:05:00,1.85774,1.85783,1.85662,1.85672,60000000.0
2007-03-29 16:10:00,1.85684,1.85758,1.85665,1.85726,45000000.0
2007-03-29 16:15:00,1.85714,1.85722,1.85607,1.85661,76000000.0
2007-03-29 16:20:00,1.85611,1.85618,1.85517,1.85615,59000000.0
2007-03-29 16:25:00,1.85649,1.85662,1.85611,1.85649,46000000.0
2007-03-29 16:30:00,1.85645,1.85666,1.85616,1.85648,61000000.0
2007-03-29 16:35:00,1.85652,1.85653,1.85606,1.85638,47000000.0
2007-03-29 16:40:00,1.85653,1.85761,1.85653,1.85731,52000000.0
2007-03-29 16:45:00,1.85742,1.85816,1.85742,1.85783,62000000.0
2007-03-29 16:50:00,1.85797,1.85807,1.85736,1.85776,75000000.0
2007-03-29 16:55:00,1.85823,1.85833,1.85719,1.85798,62000000.0
2007-03-29 17:00:00,1.85839,1.85881,1.85791,1.85791,61000000.0
2007-03-29 17:05:00,1.85827,1.8583,1.8572,1.85766,67000000.0
2007-03-29 17:10:00,1.85774,1.85814,1.85766,1.85804,55000000.0
2007-03-29 17:15:00,1.85838,1.85845,1.85773,1.85786,45000000.0
2007-03-29 17:20:00,1.85777,1.85795,1.85653,1.85653,75000000.0
2007-03-29 17:25:00,1.85662,1.85671,1.85466,1.85466,60000000.0
2007-03-29 17:30:00,1.85417,1.85428,1.8534,1.85363,59000000.0
2007-03-29 17:35:00,1.85346,1.85346,1.85231,1.85258,40000000.0
2007-03-29 17:40:00,1.85266,1.85322,1.85239,1.85322,42000000.0
2007-03-29 17:45:00,1.85316,1.85407,1.853,1.85407,43000000.0
2007-03-29 17:50:00,1.85425,1.85584,1.85404,1.85568,38000000.0
2007-03-29 17:55:00,1.85555,1.85677,1.85543,1.85635,47000000.0
2007-03-29 18:00:00,1.8566,1.85851,1.8566,1.8574,41000000.0
2007-03-29 18:05:00,1.85736,1.85752,1.85665,1.85726,35000000.0
2007-03-29 18:10:00,1.8574,1.85898,1.85727,1.85898,60000000.0
2007-03-29 18:15:00,1.85887,1.85903,1.85855,1.85858,37000000.0
2007-03-29 18:20:00,1.85868,1.85884,1.8578,1.85833,34000000.0
2007-03-29 18:25:00,1.85823,1.85929,1.85816,1.85902,61000000.0
2007-03-29 18:30:00,1.85933,1.85938,1.85902,1.85902,22000000.0
2007-03-29 18:35:00,1.85913,1.85959,1.85896,1.85947,53000000.0
2007-03-29 18:40:00,1.85911,1.85937,1.85822,1.85864,31000000.0
2007-03-29 18:45:00,1.85834,1.85859,1.85768,1.85795,46000000.0
2007-03-29 18:50:00,1.85805,1.85843,1.85796,1.85832,60000000.0
2007-03-29 18:55:00,1.8584,1.85842,1.85805,1.85807,71000000.0
2007-03-29 19:00:00,1.85829,1.85867,1.85742,1.85855,26000000.0
2007-03-29 19:05:00,1.85878,1.85916,1.85872,1.85891,28000000.0
2007-03-29 19:10:00,1.859,1.85912,1.85884,1.85896,72000000.0
2007-03-29 19:15:00,1.85896,1.8595,1.85896,1.85924,49000000.0
2007-03-29 19:20:00,1.8595,1.86027,1.85946,1.86014,43000000.0
2007-03-29 19:25:00,1.86006,1.86017,1.85989,1.86013,15000000.0
2007-03-29 19:30:00,1.8601,1.86092,1.85915,1.86067,57000000.0
2007-03-29 19:35:00,1.86085,1.86097,1.86058,1.86058,47000000.0
2007-03-29 19:40:00,1.86055,1.86065,1.85985,1.86,32000000.0
2007-03-29 19:45:00,1.86009,1.86043,1.85994,1.86038,21000000.0
2007-03-29 19:50:00,1.86022,1.86022,1.85983,1.85995,22000000.0
2007-03-29 19:55:00,1.85987,1.86016,1.85957,1.86015,14000000.0
2007-03-29 20:00:00,1.86022,1.86032,1.85942,1.85952,79000000.0
2007-03-29 20:05:00,1.85975,1.86005,1.85938,1.8595,51000000.0
2007-03-29 20:10:00,1.85973,1.85987,1.85955,1.85955,41000000.0
2007-03-29 20:15:00,1.85956,1.85956,1.85933,1.85941,33000000.0
2007-03-29 20:20:00,1.85905,1.85926,1.85891,1.85904,21000000.0
2007-03-29 20:25:00,1.85919,1.85919,1.85833,1.85842,31000000.0
2007-03-29 20:30:00,1.85829,1.85902,1.85829,1.85879,49000000.0
2007-03-29 20:35:00,1.85865,1.85902,1.85488,1.85889,55000000.0
2007-03-29 20:40:00,1.85536,1.859,1.85528,1.85743,29000000.0
2007-03-29 20:45:00,1.85805,1.85903,1.85561,1.85842,40000000.0
2007-03-29 20:50:00,1.85644,1.85895,1.8553,1.85834,30000000.0
2007-03-29 20:55:00,1.85855,1.85878,1.85512,1.85848,71000000.0
2007-03-29 21:00:00,1.85628,1.85628,1.85454,1.85454,27000000.0
2007-03-29 21:05:00,1.85592,1.85593,1.85464,1.85575,18000000.0
2007-03-29 21:10:00,1.85503,1.85606,1.85464,1.85574,38000000.0
2007-03-29 21:15:00,1.85599,1.85599,1.854,1.85435,44000000.0
2007-03-29 21:20:00,1.85454,1.85467,1.85401,1.85406,27000000.0
2007-03-29 21:25:00,1.85435,1.85464,1.8539,1.8539,27000000.0
2007-03-29 21:30:00,1.85441,1.85466,1.85381,1.85466,17000000.0
2007-03-29 21:35:00,1.85395,1.85454,1.85395,1.85432,16000000.0
2007-03-29 21:40:00,1.85476,1.85476,1.85447,1.85454,13000000.0
2007-03-29 21:45:00,1.85425,1.85473,1.85423,1.85466,13000000.0
2007-03-29 21:50:00,1.85475,1.85475,1.85424,1.85465,34000000.0
2007-03-29 21:55:00,1.85474,1.85485,1.85423,1.85423,43000000.0
2007-03-29 22:00:00,1.85464,1.85464,1.85352,1.85412,73000000.0
2007-03-29 22:05:00,1.85458,1.85458,1.85355,1.85355,20000000.0
2007-03-29 22:10:00,1.85291,1.85472,1.85291,1.85334,34000000.0
2007-03-29 22:15:00,1.85274,1.85423,1.85259,1.85405,37000000.0
2007-03-29 22:20:00,1.85413,1.85413,1.85238,1.85272,47000000.0
2007-03-29 22:25:00,1.85255,1.85444,1.85243,1.85248,39000000.0
2007-03-29 22:30:00,1.85309,1.85435,1.85288,1.85435,12000000.0
2007-03-29 22:35:00,1.85415,1.85476,1.85403,1.85475,12000000.0
2007-03-29 22:40:00,1.85489,1.85489,1.85214,1.85214,50000000.0
2007-03-29 22:45:00,1.85199,1.85365,1.85186,1.85186,27000000.0
2007-03-29 22:50:00,1.85375,1.85432,1.85249,1.85366,31000000.0
2007-03-29 22:55:00,1.85348,1.85382,1.85327,1.85349,49000000.0
2007-03-29 23:00:00,1.85204,1.85866,1.85163,1.85339,53000000.0
2007-03-29 23:05:00,1.8519,1.8539,1.8517,1.8539,23000000.0
2007-03-29 23:10:00,1.85418,1.85471,1.85403,1.85468,23000000.0
2007-03-29 23:15:00,1.85413,1.85523,1.85413,1.85513,37000000.0
2007-03-29 23:20:00,1.85502,1.85521,1.84884,1.84915,35000000.0
2007-03-29 23:25:00,1.85064,1.85372,1.85064,1.85372,7000000.0
2007-03-29 23:30:00,1.84984,1.85526,1.84903,1.84904,28000000.0
2007-03-29 23:35:00,1.84907,1.85517,1.84907,1.85396,13000000.0
2007-03-29 23:40:00,1.85131,1.85507,1.84842,1.85377,24000000.0
2007-03-29 23:45:00,1.85501,1.85501,1.84939,1.85458,28000000.0
2007-03-29 23:50:00,1.84817,1.85478,1.84816,1.84844,38000000.0
2007-03-29 23:55:00,1.85411,1.85496,1.84919,1.84964,31000000.0
2007-03-30 00:00:00,1.84874,1.84933,1.84867,1.84874,22000000.0
2007-03-30 00:05:00,1.84865,1.84877,1.84863,1.84864,10000000.0
2007-03-30 00:10:00,1.84896,1.85418,1.84874,1.84875,26000000.0
2007-03-30 00:15:00,1.85495,1.85496,1.84885,1.84979,36000000.0
2007-03-30 00:20:00,1.84864,1.85476,1.84864,1.84876,5000000.0
2007-03-30 00:25:00,1.84856,1.84857,1.84833,1.84834,20000000.0
2007-03-30 00:30:00,1.84928,1.85525,1.84864,1.85377,29000000.0
2007-03-30 00:35:00,1.84885,1.84917,1.84884,1.84904,20000000.0
2007-03-30 00:40:00,1.84904,1.84916,1.84901,1.84904,11000000.0
2007-03-30 00:45:00,1.85514,1.85535,1.85513,1.85526,12000000.0
2007-03-30 00:50:00,1.84885,1.85536,1.84884,1.84904,25000000.0
2007-03-30 00:55:00,1.84916,1.84927,1.84913,1.84914,10000000.0
2007-03-30 01:00:00,1.85157,1.85556,1.84956,1.85409,36000000.0
2007-03-30 01:05:00,1.85019,1.85545,1.84938,1.85545,17000000.0
2007-03-30 01:10:00,1.85077,1.85554,1.85038,1.8551,24000000.0
2007-03-30 01:15:00,1.85022,1.85543,1.84914,1.84914,16000000.0
2007-03-30 01:20:00,1.85524,1.85526,1.84904,1.85377,43000000.0
2007-03-30 01:25:00,1.85057,1.85504,1.84874,1.84874,15000000.0
2007-03-30 01:30:00,1.85021,1.85483,1.84926,1.85444,30000000.0
2007-03-30 01:35:00,1.84885,1.84897,1.84874,1.84883,18000000.0
2007-03-30 01:40:00,1.85036,1.85467,1.84864,1.85338,20000000.0
2007-03-30 01:45:00,1.85431,1.85461,1.84928,1.85456,20000000.0
2007-03-30 01:50:00,1.84922,1.8549,1.84844,1.8541,34000000.0
2007-03-30 01:55:00,1.85469,1.85497,1.84861,1.84865,69000000.0
2007-03-30 02:00:00,1.85006,1.85446,1.84876,1.85283,35000000.0
2007-03-30 02:05:00,1.85411,1.85411,1.84803,1.8535,25000000.0
2007-03-30 02:10:00,1.85184,1.85266,1.84779,1.8495,25000000.0
2007-03-30 02:15:00,1.85,1.85017,1.84738,1.85012,29000000.0
2007-03-30 02:20:00,1.84794,1.85017,1.84794,1.85005,21000000.0
2007-03-30 02:25:00,1.84836,1.85022,1.84751,1.85011,14000000.0
2007-03-30 02:30:00,1.84801,1.85015,1.84776,1.848,27000000.0
2007-03-30 02:35:00,1.84815,1.85,1.84766,1.84949,25000000.0
2007-03-30 02:40:00,1.84779,1.84981,1.84745,1.84925,13000000.0
2007-03-30 02:45:00,1.84982,1.85054,1.84763,1.8505,33000000.0
2007-03-30 02:50:00,1.84876,1.85083,1.84821,1.85035,25000000.0
2007-03-30 02:55:00,1.8508,1.85081,1.84812,1.85042,45000000.0
2007-03-30 03:00:00,1.8484,1.85051,1.84811,1.84815,22000000.0
2007-03-30 03:05:00,1.85071,1.85098,1.84906,1.85098,40000000.0
2007-03-30 03:10:00,1.84931,1.85086,1.84831,1.84998,53000000.0
2007-03-30 03:15:00,1.85032,1.85044,1.84844,1.85018,28000000.0
2007-03-30 03:20:00,1.84816,1.85053,1.84815,1.84815,38000000.0
2007-03-30 03:25:00,1.85046,1.85056,1.8484,1.85032,20000000.0
2007-03-30 03:30:00,1.84872,1.85052,1.84775,1.84785,26000000.0
2007-03-30 03:35:00,1.85013,1.8504,1.84804,1.84805,41000000.0
2007-03-30 03:40:00,1.85056,1.85057,1.84862,1.84984,27000000.0
2007-03-30 03:45:00,1.85025,1.85041,1.84876,1.85039,28000000.0
2007-03-30 03:50:00,1.85046,1.85065,1.84889,1.85025,23000000.0
2007-03-30 03:55:00,1.85059,1.85091,1.84818,1.84818,16000000.0
2007-03-30 04:00:00,1.84896,1.85148,1.84875,1.85098,32000000.0
2007-03-30 04:05:00,1.8513,1.85152,1.84913,1.84913,23000000.0
2007-03-30 04:10:00,1.85144,1.85152,1.84897,1.85119,19000000.0
2007-03-30 04:15:00,1.85108,1.85147,1.8498,1.85145,23000000.0
2007-03-30 04:20:00,1.85129,1.85143,1.84928,1.85068,19000000.0
2007-03-30 04:25:00,1.85119,1.85351,1.84962,1.85326,44000000.0
2007-03-30 04:30:00,1.84959,1.85354,1.84953,1.85243,27000000.0
2007-03-30 04:35:00,1.8532,1.85334,1.84863,1.84864,19000000.0
2007-03-30 04:40:00,1.84875,1.85355,1.84873,1.85291,49000000.0
2007-03-30 04:45:00,1.85354,1.85368,1.84975,1.85356,17000000.0
2007-03-30 04:50:00,1.85018,1.8537,1.84924,1.84934,45000000.0
2007-03-30 04:55:00,1.84915,1.85254,1.84913,1.85254,8000000.0
2007-03-30 05:00:00,1.84916,1.85286,1.84903,1.8526,31000000.0
2007-03-30 05:05:00,1.85281,1.85308,1.8501,1.85305,22000000.0
2007-03-30 05:10:00,1.85226,1.85315,1.84966,1.85213,32000000.0
2007-03-30 05:15:00,1.84948,1.85206,1.84892,1.84914,19000000.0
2007-03-30 05:20:00,1.84966,1.85313,1.84966,1.85275,28000000.0
2007-03-30 05:25:00,1.85004,1.85323,1.85004,1.8523,20000000.0
2007-03-30 05:30:00,1.8504,1.85393,1.8504,1.85044,29000000.0
2007-03-30 05:35:00,1.85055,1.85337,1.85044,1.85331,26000000.0
2007-03-30 05:40:00,1.85064,1.85364,1.85013,1.85347,32000000.0
2007-03-30 05:45:00,1.85333,1.85365,1.85127,1.85346,31000000.0
2007-03-30 05:50:00,1.85069,1.85331,1.8506,1.85298,15000000.0
2007-03-30 05:55:00,1.85375,1.85375,1.85318,1.85364,28000000.0
2007-03-30 06:00:00,1.85355,1.85371,1.8532,1.85323,19000000.0
2007-03-30 06:05:00,1.85326,1.85335,1.85315,1.85326,18000000.0
2007-03-30 06:10:00,1.85335,1.85363,1.85303,1.85363,23000000.0
2007-03-30 06:15:00,1.85347,1.85383,1.85347,1.85378,20000000.0
2007-03-30 06:20:00,1.8538,1.85401,1.85374,1.85383,41000000.0
2007-03-30 06:25:00,1.85401,1.85411,1.8538,1.85411,21000000.0
2007-03-30 06:30:00,1.8542,1.85422,1.85394,1.85405,50000000.0
2007-03-30 06:35:00,1.85405,1.85416,1.85388,1.85394,22000000.0
2007-03-30 06:40:00,1.85407,1.85444,1.8537,1.85439,38000000.0
2007-03-30 06:45:00,1.85442,1.85442,1.8539,1.85411,38000000.0
2007-03-30 06:50:00,1.85435,1.85447,1.85405,1.85424,23000000.0
2007-03-30 06:55:00,1.85443,1.85446,1.85431,1.85434,12000000.0
2007-03-30 07:00:00,1.85435,1.85444,1.85424,1.85427,21000000.0
2007-03-30 07:05:00,1.85427,1.85436,1.85365,1.85392,32000000.0
2007-03-30 07:10:00,1.85395,1.85396,1.84726,1.84726,14000000.0
2007-03-30 07:15:00,1.85373,1.85388,1.84736,1.85333,21000000.0
2007-03-30 07:20:00,1.84775,1.85205,1.84602,1.84961,36000000.0
2007-03-30 07:25:00,1.85081,1.85162,1.84702,1.85161,38000000.0
2007-03-30 07:30:00,1.84938,1.85147,1.84571,1.85066,31000000.0
2007-03-30 07:35:00,1.85028,1.85211,1.84375,1.85173,38000000.0
2007-03-30 07:40:00,1.84795,1.85227,1.84724,1.85212,39000000.0
2007-03-30 07:45:00,1.85249,1.85296,1.84824,1.85295,33000000.0
2007-03-30 07:50:00,1.84953,1.85293,1.84825,1.85257,29000000.0
2007-03-30 07:55:00,1.85249,1.85282,1.84782,1.85214,32000000.0
2007-03-30 08:00:00,1.85115,1.85224,1.84463,1.85088,30000000.0
2007-03-30 08:05:00,1.85181,1.85533,1.84977,1.85296,54000000.0
2007-03-30 08:10:00,1.84753,1.85333,1.84672,1.85199,32000000.0
2007-03-30 08:15:00,1.85298,1.85408,1.84879,1.85365,39000000.0
2007-03-30 08:20:00,1.84913,1.85322,1.84754,1.85263,36000000.0
2007-03-30 08:25:00,1.85323,1.85365,1.84812,1.85365,27000000.0
2007-03-30 08:30:00,1.85337,1.85337,1.84915,1.85311,55000000.0
2007-03-30 08:35:00,1.85292,1.85309,1.84781,1.8512,34000000.0
2007-03-30 08:40:00,1.85046,1.85237,1.84768,1.85215,38000000.0
2007-03-30 08:45:00,1.85248,1.85287,1.84848,1.8511,49000000.0
2007-03-30 08:50:00,1.85032,1.85121,1.84781,1.84984,46000000.0
2007-03-30 08:55:00,1.85167,1.85193,1.84822,1.85118,39000000.0
2007-03-30 09:00:00,1.84956,1.8515,1.84302,1.8488,43000000.0
2007-03-30 09:05:00,1.84968,1.85043,1.84674,1.85039,46000000.0
2007-03-30 09:10:00,1.8471,1.85063,1.8471,1.84755,34000000.0
2007-03-30 09:15:00,1.84996,1.85022,1.84624,1.8497,46000000.0
2007-03-30 09:20:00,1.84875,1.8502,1.84519,1.8499,42000000.0
2007-03-30 09:25:00,1.85009,1.85043,1.84693,1.84991,36000000.0
2007-03-30 09:30:00,1.84822,1.84991,1.84611,1.84914,31000000.0
2007-03-30 09:35:00,1.84983,1.85003,1.84579,1.84937,44000000.0
2007-03-30 09:40:00,1.84854,1.84989,1.84398,1.84794,37000000.0
2007-03-30 09:45:00,1.84933,1.85027,1.84433,1.85025,36000000.0
2007-03-30 09:50:00,1.84702,1.85018,1.84287,1.84827,34000000.0
2007-03-30 09:55:00,1.84863,1.84863,1.84148,1.84803,41000000.0
2007-03-30 10:00:00,1.84811,1.84882,1.84398,1.84769,36000000.0
2007-03-30 10:05:00,1.84827,1.84876,1.84553,1.84868,39000000.0
2007-03-30 10:10:00,1.84521,1.84937,1.84258,1.84893,38000000.0
2007-03-30 10:15:00,1.84892,1.84944,1.84528,1.84909,35000000.0
2007-03-30 10:20:00,1.84721,1.84908,1.84331,1.84778,36000000.0
2007-03-30 10:25:00,1.84862,1.84871,1.84334,1.84721,38000000.0
2007-03-30 10:30:00,1.84644,1.84719,1.84212,1.84678,42000000.0
2007-03-30 10:35:00,1.84715,1.84774,1.84358,1.84769,45000000.0
2007-03-30 10:40:00,1.848,1.848,1.84158,1.84683,40000000.0
2007-03-30 10:45:00,1.84763,1.84779,1.84006,1.84753,34000000.0
2007-03-30 10:50:00,1.84432,1.84739,1.84113,1.84595,38000000.0
2007-03-30 10:55:00,1.84585,1.84634,1.84371,1.84596,42000000.0
2007-03-30 11:00:00,1.84595,1.84708,1.84311,1.84599,40000000.0
2007-03-30 11:05:00,1.84705,1.84757,1.8437,1.84746,41000000.0
2007-03-30 11:10:00,1.84341,1.84823,1.84102,1.84792,40000000.0
2007-03-30 11:15:00,1.84801,1.84825,1.84431,1.84805,36000000.0
2007-03-30 11:20:00,1.84433,1.84814,1.84433,1.84697,30000000.0
2007-03-30 11:25:00,1.84765,1.84787,1.84398,1.84729,44000000.0
2007-03-30 11:30:00,1.84558,1.84757,1.84228,1.84744,29000000.0
2007-03-30 11:35:00,1.84759,1.84782,1.84323,1.84778,46000000.0
2007-03-30 11:40:00,1.84557,1.84783,1.84356,1.84683,42000000.0
2007-03-30 11:45:00,1.84751,1.84775,1.84381,1.84766,34000000.0
2007-03-30 11:50:00,1.84683,1.84814,1.841,1.84814,49000000.0
2007-03-30 11:55:00,1.84837,1.84837,1.84291,1.848,34000000.0
2007-03-30 12:00:00,1.84703,1.84772,1.84129,1.84682,40000000.0
2007-03-30 12:05:00,1.84651,1.8466,1.83967,1.84649,40000000.0
2007-03-30 12:10:00,1.84339,1.84744,1.84339,1.84744,27000000.0
2007-03-30 12:15:00,1.84771,1.84791,1.84467,1.84781,38000000.0
2007-03-30 12:20:00,1.84489,1.84802,1.84489,1.84778,43000000.0
2007-03-30 12:25:00,1.84785,1.84832,1.84474,1.84832,36000000.0
2007-03-30 12:30:00,1.84256,1.84854,1.84246,1.84764,39000000.0
2007-03-30 12:35:00,1.84842,1.84842,1.8432,1.84802,40000000.0
2007-03-30 12:40:00,1.84632,1.84836,1.84411,1.84794,40000000.0
2007-03-30 12:45:00,1.84783,1.84787,1.84445,1.84786,41000000.0
2007-03-30 12:50:00,1.84701,1.84774,1.84347,1.84642,36000000.0
2007-03-30 12:55:00,1.84677,1.84702,1.84161,1.84697,37000000.0
2007-03-30 13:00:00,1.84522,1.84735,1.84118,1.84577,34000000.0
2007-03-30 13:05:00,1.8472,1.84753,1.84156,1.84737,30000000.0
2007-03-30 13:10:00,1.84588,1.84842,1.84115,1.84656,35000000.0
2007-03-30 13:15:00,1.84754,1.8476,1.84151,1.84717,42000000.0
2007-03-30 13:20:00,1.84438,1.84753,1.84395,1.84687,39000000.0
2007-03-30 13:25:00,1.84739,1.84753,1.84515,1.84706,58000000.0
2007-03-30 13:30:00,1.8425,1.84699,1.8425,1.84634,57000000.0
2007-03-30 13:35:00,1.84669,1.84705,1.84293,1.84697,28000000.0
2007-03-30 13:40:00,1.84305,1.84739,1.8425,1.8467,36000000.0
2007-03-30 13:45:00,1.84739,1.84767,1.84275,1.84759,30000000.0
2007-03-30 13:50:00,1.84763,1.84792,1.84529,1.84721,38000000.0
2007-03-30 13:55:00,1.84761,1.84779,1.84456,1.84717,46000000.0
2007-03-30 14:00:00,1.84721,1.84741,1.8427,1.84521,38000000.0
2007-03-30 14:05:00,1.84595,1.84637,1.83961,1.84637,37000000.0
2007-03-30 14:10:00,1.84646,1.8467,1.84292,1.84585,37000000.0
2007-03-30 14:15:00,1.8461,1.84655,1.84051,1.84593,35000000.0
2007-03-30 14:20:00,1.84549,1.8471,1.84082,1.8461,40000000.0
2007-03-30 14:25:00,1.84136,1.84737,1.84136,1.84737,32000000.0
2007-03-30 14:30:00,1.84627,1.84712,1.84318,1.84514,35000000.0
2007-03-30 14:35:00,1.84578,1.84578,1.83661,1.84043,75000000.0
2007-03-30 14:40:00,1.8404,1.84287,1.83693,1.84287,41000000.0
2007-03-30 14:45:00,1.84366,1.84446,1.84153,1.84409,37000000.0
2007-03-30 14:50:00,1.84415,1.8442,1.83854,1.842,47000000.0
2007-03-30 14:55:00,1.84212,1.84327,1.83787,1.8431,63000000.0
2007-03-30 15:00:00,1.84269,1.84396,1.83725,1.84357,58000000.0
2007-03-30 15:05:00,1.8445,1.84454,1.83973,1.84439,35000000.0
2007-03-30 15:10:00,1.84168,1.84399,1.83781,1.8431,38000000.0
2007-03-30 15:15:00,1.8438,1.84411,1.84186,1.8436,32000000.0
2007-03-30 15:20:00,1.84349,1.84415,1.83904,1.84319,37000000.0
2007-03-30 15:25:00,1.84454,1.845,1.84062,1.84477,39000000.0
2007-03-30 15:30:00,1.8449,1.84517,1.84321,1.84483,38000000.0
2007-03-30 15:35:00,1.84456,1.84511,1.84385,1.84493,40000000.0
2007-03-30 15:40:00,1.84466,1.84494,1.83994,1.84207,53000000.0
2007-03-30 15:45:00,1.84161,1.84161,1.83492,1.84049,56000000.0
2007-03-30 15:50:00,1.8406,1.84188,1.8381,1.84099,45000000.0
2007-03-30 15:55:00,1.84101,1.8417,1.84006,1.8417,53000000.0
2007-03-30 16:00:00,1.84189,1.84189,1.8362,1.83907,54000000.0
2007-03-30 16:05:00,1.83934,1.83977,1.83629,1.83943,60000000.0
2007-03-30 16:10:00,1.83972,1.84073,1.83679,1.83995,50000000.0
2007-03-30 16:15:00,1.84016,1.84142,1.83504,1.84141,79000000.0
2007-03-30 16:20:00,1.84157,1.84221,1.83974,1.84221,64000000.0
2007-03-30 16:25:00,1.84235,1.84327,1.8379,1.84319,45000000.0
2007-03-30 16:30:00,1.84173,1.8427,1.83861,1.84223,64000000.0
2007-03-30 16:35:00,1.8428,1.84359,1.83972,1.84359,54000000.0
2007-03-30 16:40:00,1.84347,1.84521,1.84113,1.84483,52000000.0
2007-03-30 16:45:00,1.84499,1.84531,1.83952,1.845,62000000.0
2007-03-30 16:50:00,1.84519,1.84519,1.83971,1.84464,76000000.0
2007-03-30 16:55:00,1.84477,1.84626,1.84155,1.84625,62000000.0
2007-03-30 17:00:00,1.84329,1.84597,1.84329,1.84584,61000000.0
2007-03-30 17:05:00,1.8463,1.8475,1.84294,1.84723,67000000.0
2007-03-30 17:10:00,1.84712,1.84794,1.83954,1.84794,61000000.0
2007-03-30 17:15:00,1.84908,1.85217,1.84901,1.85149,45000000.0
2007-03-30 17:20:00,1.85111,1.85427,1.84849,1.85328,75000000.0
2007-03-30 17:25:00,1.85349,1.86106,1.85189,1.86089,60000000.0
2007-03-30 17:30:00,1.86049,1.8635,1.85791,1.85791,63000000.0
2007-03-30 17:35:00,1.85861,1.85885,1.85583,1.85831,40000000.0
2007-03-30 17:40:00,1.85804,1.86301,1.85596,1.86301,42000000.0
2007-03-30 17:45:00,1.86375,1.86972,1.863,1.86843,43000000.0
2007-03-30 17:50:00,1.86774,1.86808,1.86284,1.86284,46000000.0
2007-03-30 17:55:00,1.86076,1.86076,1.85795,1.85956,60000000.0
2007-03-30 18:00:00,1.86024,1.86191,1.85866,1.86174,39000000.0
2007-03-30 18:05:00,1.86163,1.86174,1.85875,1.86124,35000000.0
2007-03-30 18:10:00,1.86088,1.86108,1.85834,1.86085,60000000.0
2007-03-30 18:15:00,1.86153,1.8626,1.85932,1.86142,38000000.0
2007-03-30 18:20:00,1.8597,1.86118,1.85898,1.8605,39000000.0
2007-03-30 18:25:00,1.86107,1.86122,1.85813,1.86078,61000000.0
2007-03-30 18:30:00,1.86011,1.8606,1.85699,1.8591,51000000.0
2007-03-30 18:35:00,1.85977,1.85995,1.85716,1.85994,56000000.0
2007-03-30 18:40:00,1.85795,1.86032,1.8545,1.85989,39000000.0
2007-03-30 18:45:00,1.85995,1.86071,1.85786,1.86053,59000000.0
2007-03-30 18:50:00,1.85974,1.86083,1.85809,1.86031,60000000.0
2007-03-30 18:55:00,1.86056,1.86069,1.85828,1.86029,74000000.0
2007-03-30 19:00:00,1.85817,1.86048,1.85817,1.85988,38000000.0
2007-03-30 19:05:00,1.86007,1.86053,1.85836,1.86034,29000000.0
2007-03-30 19:10:00,1.85902,1.86051,1.85856,1.85882,75000000.0
2007-03-30 19:15:00,1.85861,1.85956,1.85807,1.85813,60000000.0
2007-03-30 19:20:00,1.8577,1.85816,1.85736,1.85743,60000000.0
2007-03-30 19:25:00,1.85726,1.85748,1.85678,1.85678,42000000.0
2007-03-30 19:30:00,1.8573,1.85769,1.85653,1.85707,53000000.0
2007-03-30 19:35:00,1.85701,1.85763,1.8564,1.85678,73000000.0
2007-03-30 19:40:00,1.85713,1.85802,1.85706,1.8572,33000000.0
2007-03-30 19:45:00,1.85748,1.85799,1.85736,1.85751,47000000.0
2007-03-30 19:50:00,1.85841,1.85841,1.85727,1.85754,19000000.0
2007-03-30 19:55:00,1.85804,1.8583,1.85738,1.85744,49000000.0
2007-03-30 20:00:00,1.85804,1.85826,1.8572,1.85785,50000000.0
2007-03-30 20:05:00,1.85776,1.85833,1.85709,1.85713,51000000.0
2007-03-30 20:10:00,1.85782,1.85825,1.85728,1.85815,45000000.0
2007-03-30 20:15:00,1.85747,1.85785,1.85711,1.85711,41000000.0
2007-03-30 20:20:00,1.85704,1.85807,1.85704,1.85795,18000000.0
2007-03-30 20:25:00,1.85718,1.85785,1.85642,1.85642,26000000.0
2007-03-30 20:30:00,1.85699,1.85714,1.85496,1.85534,60000000.0
2007-03-30 20:35:00,1.85503,1.85561,1.85424,1.85424,54000000.0
2007-03-30 20:40:00,1.85629,1.85676,1.85417,1.85471,26000000.0
2007-03-30 20:45:00,1.85458,1.85675,1.85422,1.85437,47000000.0
2007-03-30 20:50:00,1.85443,1.85575,1.85425,1.85506,34000000.0
2007-03-30 20:55:00,1.85482,1.85588,1.85391,1.85391,75000000.0
2007-03-30 21:00:00,1.85408,1.85509,1.85385,1.85427,34000000.0
2007-03-30 21:05:00,1.85395,1.85535,1.85379,1.85379,22000000.0
2007-03-30 21:10:00,1.85386,1.85519,1.85374,1.85432,51000000.0
2007-03-30 21:15:00,1.85408,1.85576,1.85391,1.85401,43000000.0
2007-03-30 21:20:00,1.85519,1.85519,1.85351,1.85412,38000000.0
2007-03-30 21:25:00,1.85533,1.85533,1.85386,1.85386,20000000.0
2007-03-30 21:30:00,1.85566,1.85567,1.85397,1.85443,23000000.0
2007-03-30 21:35:00,1.85414,1.85558,1.85404,1.85475,16000000.0
2007-03-30 21:40:00,1.85539,1.85539,1.85434,1.85473,21000000.0
2007-03-30 21:45:00,1.85458,1.85572,1.85439,1.85439,48000000.0
2007-03-30 21:50:00,1.85569,1.85605,1.85451,1.85595,34000000.0
2007-03-30 21:55:00,1.85504,1.85572,1.8547,1.85513,49000000.0
2007-03-30 22:00:00,1.85582,1.85596,1.85463,1.85596,65000000.0
2007-03-30 22:05:00,1.85501,1.8565,1.85495,1.85495,27000000.0
2007-03-30 22:10:00,1.85541,1.85595,1.85511,1.85594,22000000.0
2007-03-30 22:15:00,1.85602,1.85602,1.85481,1.85494,47000000.0
2007-03-30 22:20:00,1.85493,1.85568,1.85477,1.855,47000000.0
2007-03-30 22:25:00,1.85489,1.85558,1.85478,1.85502,23000000.0
2007-03-30 22:30:00,1.85519,1.85546,1.85438,1.85454,22000000.0
2007-03-30 22:35:00,1.8544,1.85517,1.85435,1.85449,55000000.0
2007-03-30 22:40:00,1.85481,1.85652,1.85449,1.85652,50000000.0
2007-03-30 22:45:00,1.85655,1.85668,1.85551,1.85641,17000000.0
2007-03-30 22:50:00,1.85594,1.8561,1.85569,1.85579,34000000.0
2007-03-30 22:55:00,1.8562,1.85629,1.85575,1.85588,54000000.0
2007-04-01 23:00:00,1.85806,1.85827,1.85793,1.85814,23000000.0
2007-04-01 23:05:00,1.85845,1.85846,1.85629,1.85629,14000000.0
2007-04-01 23:10:00,1.85766,1.85767,1.85723,1.85724,20000000.0
2007-04-01 23:15:00,1.85526,1.85526,1.85525,1.85525,2000000.0
2007-04-01 23:20:00,1.85725,1.85736,1.85514,1.85566,24000000.0
2007-04-01 23:25:00,1.85736,1.85736,1.8554,1.85551,41000000.0
2007-04-01 23:30:00,1.85712,1.85807,1.85584,1.85585,17000000.0
2007-04-01 23:35:00,1.85603,1.85785,1.85584,1.8559,34000000.0
2007-04-01 23:40:00,1.85746,1.85746,1.85573,1.85604,19000000.0
2007-04-01 23:45:00,1.85806,1.85815,1.85591,1.85613,11000000.0
2007-04-01 23:50:00,1.85805,1.85826,1.85618,1.85814,32000000.0
2007-04-01 23:55:00,1.85645,1.85827,1.85634,1.85645,41000000.0
2007-04-02 00:00:00,1.85676,1.85781,1.8563,1.8563,18000000.0
2007-04-02 00:05:00,1.85614,1.85767,1.85594,1.85595,22000000.0
2007-04-02 00:10:00,1.85816,1.85817,1.85578,1.85606,27000000.0
2007-04-02 00:15:00,1.85585,1.85756,1.85571,1.85581,42000000.0
2007-04-02 00:20:00,1.85754,1.85765,1.85557,1.85765,14000000.0
2007-04-02 00:25:00,1.85581,1.85736,1.8551,1.85531,16000000.0
2007-04-02 00:30:00,1.85734,1.85745,1.85503,1.85571,21000000.0
2007-04-02 00:35:00,1.85511,1.85702,1.85511,1.85531,23000000.0
2007-04-02 00:40:00,1.85675,1.85689,1.85503,1.85529,28000000.0
2007-04-02 00:45:00,1.85507,1.85664,1.85465,1.85627,51000000.0
2007-04-02 00:50:00,1.85653,1.85653,1.85418,1.85439,33000000.0
2007-04-02 00:55:00,1.85413,1.85562,1.85346,1.85346,33000000.0
2007-04-02 01:00:00,1.85419,1.8551,1.85318,1.8533,55000000.0
2007-04-02 01:05:00,1.85355,1.85535,1.85351,1.85382,44000000.0
2007-04-02 01:10:00,1.85501,1.85587,1.85447,1.85587,5000000.0
2007-04-02 01:15:00,1.85585,1.85596,1.85408,1.85408,12000000.0
2007-04-02 01:20:00,1.85364,1.85538,1.85331,1.85334,50000000.0
2007-04-02 01:25:00,1.85337,1.85566,1.85323,1.85325,22000000.0
2007-04-02 01:30:00,1.85333,1.85578,1.85333,1.8538,25000000.0
2007-04-02 01:35:00,1.8535,1.85556,1.85343,1.85553,63000000.0
2007-04-02 01:40:00,1.85565,1.85565,1.85501,1.85501,16000000.0
2007-04-02 01:45:00,1.85496,1.85578,1.85496,1.8554,25000000.0
2007-04-02 01:50:00,1.85581,1.856,1.855,1.855,38000000.0
2007-04-02 01:55:00,1.85508,1.85559,1.85503,1.85503,69000000.0
2007-04-02 02:00:00,1.8554,1.8554,1.85438,1.85493,34000000.0
2007-04-02 02:05:00,1.85492,1.85543,1.85474,1.85525,23000000.0
2007-04-02 02:10:00,1.85547,1.85565,1.85484,1.85555,23000000.0
2007-04-02 02:15:00,1.8547,1.85515,1.8535,1.8535,30000000.0
2007-04-02 02:20:00,1.85338,1.85417,1.85308,1.85365,36000000.0
2007-04-02 02:25:00,1.85361,1.85407,1.85334,1.85336,20000000.0
2007-04-02 02:30:00,1.85359,1.85395,1.85204,1.85207,46000000.0
2007-04-02 02:35:00,1.85231,1.85315,1.85215,1.85215,39000000.0
2007-04-02 02:40:00,1.85208,1.85302,1.85189,1.85235,24000000.0
2007-04-02 02:45:00,1.85243,1.85297,1.85225,1.85252,29000000.0
2007-04-02 02:50:00,1.85266,1.85313,1.85244,1.85273,19000000.0
2007-04-02 02:55:00,1.85283,1.85348,1.85281,1.85305,49000000.0
2007-04-02 03:00:00,1.85342,1.85356,1.85264,1.85278,37000000.0
2007-04-02 03:05:00,1.85286,1.85339,1.85271,1.85271,39000000.0
2007-04-02 03:10:00,1.85344,1.85364,1.85281,1.85318,48000000.0
2007-04-02 03:15:00,1.85324,1.85416,1.85323,1.8534,15000000.0
2007-04-02 03:20:00,1.85421,1.85445,1.85343,1.85365,36000000.0
2007-04-02 03:25:00,1.85326,1.85403,1.85292,1.85304,32000000.0
2007-04-02 03:30:00,1.85324,1.85365,1.85268,1.85302,27000000.0
2007-04-02 03:35:00,1.85279,1.85357,1.85267,1.85333,48000000.0
2007-04-02 03:40:00,1.85352,1.85388,1.85302,1.85363,28000000.0
2007-04-02 03:45:00,1.85381,1.85381,1.85315,1.85324,16000000.0
2007-04-02 03:50:00,1.85385,1.85393,1.85319,1.85331,25000000.0
2007-04-02 03:55:00,1.85314,1.85427,1.85314,1.85365,15000000.0
2007-04-02 04:00:00,1.85363,1.85425,1.85344,1.85414,15000000.0
2007-04-02 04:05:00,1.8539,1.85424,1.85335,1.85403,19000000.0
2007-04-02 04:10:00,1.85412,1.85436,1.85339,1.85376,26000000.0
2007-04-02 04:15:00,1.85373,1.85445,1.85354,1.85385,15000000.0
2007-04-02 04:20:00,1.85431,1.85447,1.85381,1.85411,16000000.0
2007-04-02 04:25:00,1.85395,1.85466,1.85377,1.85396,35000000.0
2007-04-02 04:30:00,1.85485,1.85485,1.85381,1.85436,15000000.0
2007-04-02 04:35:00,1.85439,1.85466,1.85381,1.85394,16000000.0
2007-04-02 04:40:00,1.85464,1.85486,1.85393,1.85471,43000000.0
2007-04-02 04:45:00,1.85486,1.85495,1.85361,1.85376,16000000.0
2007-04-02 04:50:00,1.85455,1.85455,1.85361,1.85378,40000000.0
2007-04-02 04:55:00,1.85354,1.85459,1.85354,1.85392,19000000.0
2007-04-02 05:00:00,1.85475,1.85487,1.85445,1.85446,22000000.0
2007-04-02 05:05:00,1.85381,1.85455,1.85365,1.85389,27000000.0
2007-04-02 05:10:00,1.85455,1.85456,1.85367,1.85377,23000000.0
2007-04-02 05:15:00,1.85448,1.85448,1.85369,1.85388,19000000.0
2007-04-02 05:20:00,1.85379,1.85457,1.85372,1.85455,20000000.0
2007-04-02 05:25:00,1.85445,1.85456,1.8536,1.85401,15000000.0
2007-04-02 05:30:00,1.85441,1.85491,1.85394,1.85394,30000000.0
2007-04-02 05:35:00,1.85455,1.85467,1.85396,1.85396,17000000.0
2007-04-02 05:40:00,1.85516,1.85516,1.85516,1.85516,1000000.0
2007-04-02 05:45:00,1.85393,1.85487,1.85364,1.85424,26000000.0
2007-04-02 05:50:00,1.85505,1.85572,1.85451,1.85502,31000000.0
2007-04-02 05:55:00,1.85495,1.85565,1.85454,1.85454,42000000.0
2007-04-02 06:00:00,1.85537,1.85566,1.85462,1.85555,25000000.0
2007-04-02 06:05:00,1.85501,1.85566,1.85486,1.85489,20000000.0
2007-04-02 06:10:00,1.85541,1.85555,1.8547,1.85555,16000000.0
2007-04-02 06:15:00,1.85465,1.85554,1.85464,1.85492,20000000.0
2007-04-02 06:20:00,1.85539,1.8558,1.85503,1.85525,44000000.0
2007-04-02 06:25:00,1.85558,1.85576,1.85466,1.85482,17000000.0
2007-04-02 06:30:00,1.85502,1.85538,1.85469,1.85469,47000000.0
2007-04-02 06:35:00,1.85527,1.8559,1.85478,1.85584,19000000.0
2007-04-02 06:40:00,1.85609,1.85609,1.85546,1.85583,22000000.0
2007-04-02 06:45:00,1.85575,1.85604,1.85555,1.85555,17000000.0
2007-04-02 06:50:00,1.8556,1.85633,1.8556,1.85594,22000000.0
2007-04-02 06:55:00,1.85625,1.85625,1.85575,1.85594,17000000.0
2007-04-02 07:00:00,1.85605,1.85605,1.85269,1.85269,27000000.0
2007-04-02 07:05:00,1.85244,1.85258,1.85153,1.85198,35000000.0
2007-04-02 07:10:00,1.8519,1.85731,1.85165,1.85731,30000000.0
2007-04-02 07:15:00,1.85744,1.85777,1.85744,1.85754,17000000.0
2007-04-02 07:20:00,1.85746,1.85775,1.85743,1.85774,12000000.0
2007-04-02 07:25:00,1.85777,1.8579,1.8576,1.8576,18000000.0
2007-04-02 07:30:00,1.85757,1.85757,1.85612,1.85625,20000000.0
2007-04-02 07:35:00,1.85615,1.85639,1.85555,1.85597,17000000.0
2007-04-02 07:40:00,1.85574,1.85597,1.85543,1.85586,23000000.0
2007-04-02 07:45:00,1.85635,1.85828,1.85635,1.85818,37000000.0
2007-04-02 07:50:00,1.85789,1.85791,1.85709,1.85765,25000000.0
2007-04-02 07:55:00,1.85762,1.85815,1.85747,1.85747,20000000.0
2007-04-02 08:00:00,1.85747,1.85913,1.85734,1.85829,37000000.0
2007-04-02 08:05:00,1.85836,1.8587,1.85816,1.85849,20000000.0
2007-04-02 08:10:00,1.85872,1.86018,1.85855,1.85926,32000000.0
2007-04-02 08:15:00,1.85905,1.85907,1.85813,1.85834,39000000.0
2007-04-02 08:20:00,1.85848,1.85913,1.85848,1.85901,33000000.0
2007-04-02 08:25:00,1.85875,1.85875,1.85812,1.85836,33000000.0
2007-04-02 08:30:00,1.85838,1.85851,1.85769,1.85823,30000000.0
2007-04-02 08:35:00,1.85803,1.85831,1.85752,1.85767,27000000.0
2007-04-02 08:40:00,1.85764,1.85769,1.85727,1.85735,31000000.0
2007-04-02 08:45:00,1.85772,1.85796,1.85695,1.85796,47000000.0
2007-04-02 08:50:00,1.8576,1.8576,1.85659,1.85689,53000000.0
2007-04-02 08:55:00,1.85722,1.85726,1.85569,1.85597,24000000.0
2007-04-02 09:00:00,1.85598,1.85599,1.85377,1.85436,43000000.0
2007-04-02 09:05:00,1.85424,1.85443,1.8534,1.85423,41000000.0
2007-04-02 09:10:00,1.85425,1.85441,1.85384,1.85385,36000000.0
2007-04-02 09:15:00,1.85338,1.85338,1.85204,1.85273,39000000.0
2007-04-02 09:20:00,1.85295,1.85365,1.85295,1.85365,42000000.0
2007-04-02 09:25:00,1.85395,1.85558,1.85381,1.85558,37000000.0
2007-04-02 09:30:00,1.85523,1.85543,1.85479,1.85512,32000000.0
2007-04-02 09:35:00,1.85463,1.85499,1.85415,1.85476,44000000.0
2007-04-02 09:40:00,1.85468,1.85481,1.85369,1.8541,29000000.0
2007-04-02 09:45:00,1.85413,1.85499,1.8541,1.85482,34000000.0
2007-04-02 09:50:00,1.85463,1.85467,1.85391,1.85438,28000000.0
2007-04-02 09:55:00,1.85406,1.85406,1.85277,1.85289,28000000.0
2007-04-02 10:00:00,1.85307,1.85395,1.85292,1.85382,33000000.0
2007-04-02 10:05:00,1.8536,1.85477,1.8536,1.85458,38000000.0
2007-04-02 10:10:00,1.85466,1.85496,1.8529,1.85328,38000000.0
2007-04-02 10:15:00,1.85278,1.85365,1.85278,1.85341,33000000.0
2007-04-02 10:20:00,1.85327,1.8534,1.85257,1.85328,32000000.0
2007-04-02 10:25:00,1.85346,1.85352,1.85306,1.85333,26000000.0
2007-04-02 10:30:00,1.85348,1.85352,1.85282,1.85312,42000000.0
2007-04-02 10:35:00,1.85328,1.85333,1.85196,1.85213,33000000.0
2007-04-02 10:40:00,1.85231,1.85231,1.8518,1.85202,31000000.0
2007-04-02 10:45:00,1.85221,1.85248,1.84691,1.85196,33000000.0
2007-04-02 10:50:00,1.85169,1.85187,1.84541,1.85114,36000000.0
2007-04-02 10:55:00,1.84886,1.8516,1.84588,1.85029,31000000.0
2007-04-02 11:00:00,1.85156,1.85211,1.84673,1.84673,36000000.0
2007-04-02 11:05:00,1.85184,1.85204,1.84975,1.85163,41000000.0
2007-04-02 11:10:00,1.85099,1.8517,1.85025,1.8506,40000000.0
2007-04-02 11:15:00,1.85137,1.8517,1.84925,1.85113,43000000.0
2007-04-02 11:20:00,1.85024,1.85154,1.84885,1.85153,33000000.0
2007-04-02 11:25:00,1.84844,1.85163,1.84844,1.85152,37000000.0
2007-04-02 11:30:00,1.85021,1.85216,1.85021,1.85213,27000000.0
2007-04-02 11:35:00,1.85196,1.85196,1.849,1.85136,35000000.0
2007-04-02 11:40:00,1.84943,1.85173,1.84943,1.85111,46000000.0
2007-04-02 11:45:00,1.85161,1.85225,1.85021,1.85211,33000000.0
2007-04-02 11:50:00,1.85168,1.85245,1.85025,1.85218,49000000.0
2007-04-02 11:55:00,1.85245,1.8528,1.84988,1.8528,41000000.0
2007-04-02 12:00:00,1.8525,1.85263,1.85142,1.85214,40000000.0
2007-04-02 12:05:00,1.85217,1.85241,1.85043,1.85195,41000000.0
2007-04-02 12:10:00,1.85221,1.85221,1.84893,1.85126,25000000.0
2007-04-02 12:15:00,1.85149,1.8516,1.84876,1.85092,34000000.0
2007-04-02 12:20:00,1.85052,1.85104,1.84784,1.85104,43000000.0
2007-04-02 12:25:00,1.8511,1.85129,1.84828,1.85058,40000000.0
2007-04-02 12:30:00,1.84894,1.85072,1.84396,1.84396,39000000.0
2007-04-02 12:35:00,1.85062,1.8507,1.84489,1.85058,40000000.0
2007-04-02 12:40:00,1.85053,1.85126,1.84723,1.85101,40000000.0
2007-04-02 12:45:00,1.85129,1.85189,1.85014,1.85184,41000000.0
2007-04-02 12:50:00,1.85179,1.85193,1.84758,1.85193,36000000.0
2007-04-02 12:55:00,1.852,1.85218,1.84978,1.85207,38000000.0
2007-04-02 13:00:00,1.85242,1.85242,1.85104,1.8518,32000000.0
2007-04-02 13:05:00,1.85189,1.85233,1.85078,1.85202,35000000.0
2007-04-02 13:10:00,1.85165,1.85242,1.84824,1.85185,35000000.0
2007-04-02 13:15:00,1.85274,1.853,1.85119,1.85271,40000000.0
2007-04-02 13:20:00,1.85269,1.85289,1.85168,1.85274,30000000.0
2007-04-02 13:25:00,1.85343,1.85401,1.85002,1.85368,58000000.0
2007-04-02 13:30:00,1.85375,1.8546,1.85061,1.85423,57000000.0
2007-04-02 13:35:00,1.85463,1.85506,1.84994,1.8545,35000000.0
2007-04-02 13:40:00,1.85365,1.85484,1.85156,1.85422,34000000.0
2007-04-02 13:45:00,1.85471,1.85484,1.85264,1.85394,33000000.0
2007-04-02 13:50:00,1.85215,1.85428,1.85215,1.85395,33000000.0
2007-04-02 13:55:00,1.85423,1.85435,1.85091,1.85375,44000000.0
2007-04-02 14:00:00,1.85318,1.8539,1.85003,1.85204,23000000.0
2007-04-02 14:05:00,1.85387,1.85493,1.85195,1.85493,40000000.0
2007-04-02 14:10:00,1.85478,1.85502,1.851,1.85401,30000000.0
2007-04-02 14:15:00,1.85443,1.85443,1.85063,1.85371,29000000.0
2007-04-02 14:20:00,1.85388,1.85444,1.85064,1.8542,40000000.0
2007-04-02 14:25:00,1.85442,1.85465,1.85033,1.85445,26000000.0
2007-04-02 14:30:00,1.85456,1.85486,1.85432,1.85485,28000000.0
2007-04-02 14:35:00,1.8547,1.8547,1.85214,1.85401,75000000.0
2007-04-02 14:40:00,1.85184,1.85416,1.85169,1.85328,36000000.0
2007-04-02 14:45:00,1.8532,1.85419,1.85088,1.85383,37000000.0
2007-04-02 14:50:00,1.8539,1.85474,1.8535,1.85463,35000000.0
2007-04-02 14:55:00,1.85475,1.85556,1.85314,1.85525,58000000.0
2007-04-02 15:00:00,1.85472,1.85492,1.85345,1.85469,55000000.0
2007-04-02 15:05:00,1.85535,1.85549,1.85327,1.85531,38000000.0
2007-04-02 15:10:00,1.85017,1.85584,1.85017,1.8558,30000000.0
2007-04-02 15:15:00,1.85645,1.85651,1.85347,1.85595,30000000.0
2007-04-02 15:20:00,1.85306,1.85575,1.85241,1.85483,31000000.0
2007-04-02 15:25:00,1.85526,1.85564,1.85489,1.85518,38000000.0
2007-04-02 15:30:00,1.85445,1.85528,1.85149,1.85411,38000000.0
2007-04-02 15:35:00,1.85452,1.85452,1.85233,1.8541,38000000.0
2007-04-02 15:40:00,1.85169,1.85458,1.85169,1.85438,53000000.0
2007-04-02 15:45:00,1.85467,1.85696,1.85395,1.85493,47000000.0
2007-04-02 15:50:00,1.85531,1.85702,1.85351,1.8552,50000000.0
2007-04-02 15:55:00,1.85502,1.85782,1.85444,1.85532,57000000.0
2007-04-02 16:00:00,1.85559,1.85849,1.85559,1.85643,47000000.0
2007-04-02 16:05:00,1.85676,1.85824,1.8551,1.85817,64000000.0
2007-04-02 16:10:00,1.85794,1.85866,1.85513,1.85817,46000000.0
2007-04-02 16:15:00,1.85874,1.85902,1.85759,1.85766,77000000.0
2007-04-02 16:20:00,1.85755,1.8577,1.85547,1.85743,59000000.0
2007-04-02 16:25:00,1.85771,1.8579,1.85559,1.85729,48000000.0
2007-04-02 16:30:00,1.85418,1.85689,1.85077,1.85545,63000000.0
2007-04-02 16:35:00,1.85572,1.85612,1.85117,1.85612,51000000.0
2007-04-02 16:40:00,1.85611,1.8578,1.85453,1.85735,52000000.0
2007-04-02 16:45:00,1.85739,1.85917,1.85703,1.85891,62000000.0
2007-04-02 16:50:00,1.85867,1.85885,1.85468,1.85872,75000000.0
2007-04-02 16:55:00,1.85853,1.85853,1.85384,1.85769,62000000.0
2007-04-02 17:00:00,1.85726,1.85755,1.85243,1.85679,61000000.0
2007-04-02 17:05:00,1.85682,1.85697,1.85242,1.8557,67000000.0
2007-04-02 17:10:00,1.85557,1.85631,1.85363,1.85583,66000000.0
2007-04-02 17:15:00,1.85608,1.85619,1.85369,1.85584,48000000.0
2007-04-02 17:20:00,1.8549,1.85659,1.8549,1.85652,75000000.0
2007-04-02 17:25:00,1.85652,1.85668,1.85477,1.8561,60000000.0
2007-04-02 17:30:00,1.85604,1.85655,1.85552,1.85651,59000000.0
2007-04-02 17:35:00,1.85679,1.85683,1.85387,1.85668,41000000.0
2007-04-02 17:40:00,1.85696,1.85723,1.85173,1.85619,42000000.0
2007-04-02 17:45:00,1.85656,1.85668,1.85181,1.85662,43000000.0
2007-04-02 17:50:00,1.85586,1.85734,1.85312,1.85678,43000000.0
2007-04-02 17:55:00,1.85736,1.85779,1.85518,1.85749,31000000.0
2007-04-02 18:00:00,1.85501,1.85746,1.85413,1.85709,36000000.0
2007-04-02 18:05:00,1.85723,1.8578,1.85431,1.85761,35000000.0
2007-04-02 18:10:00,1.85744,1.85767,1.85437,1.85696,33000000.0
2007-04-02 18:15:00,1.85716,1.85731,1.85503,1.85642,31000000.0
2007-04-02 18:20:00,1.85629,1.85701,1.85501,1.85632,26000000.0
2007-04-02 18:25:00,1.85663,1.85685,1.85364,1.85651,61000000.0
2007-04-02 18:30:00,1.85452,1.85638,1.85353,1.85538,40000000.0
2007-04-02 18:35:00,1.8561,1.85658,1.85373,1.85658,59000000.0
2007-04-02 18:40:00,1.85365,1.85657,1.85365,1.8552,35000000.0
2007-04-02 18:45:00,1.85554,1.85565,1.85355,1.85523,52000000.0
2007-04-02 18:50:00,1.85517,1.85571,1.8536,1.85491,60000000.0
2007-04-02 18:55:00,1.85546,1.8566,1.85324,1.85617,71000000.0
2007-04-02 19:00:00,1.85342,1.85639,1.85299,1.85587,41000000.0
2007-04-02 19:05:00,1.85593,1.85602,1.85332,1.85571,32000000.0
2007-04-02 19:10:00,1.85254,1.85606,1.85254,1.85594,72000000.0
2007-04-02 19:15:00,1.85604,1.85606,1.85255,1.85555,49000000.0
2007-04-02 19:20:00,1.85551,1.85633,1.85307,1.85588,29000000.0
2007-04-02 19:25:00,1.85576,1.85593,1.85305,1.85548,19000000.0
2007-04-02 19:30:00,1.85483,1.85571,1.85306,1.85306,52000000.0
2007-04-02 19:35:00,1.85565,1.8557,1.85291,1.85293,46000000.0
2007-04-02 19:40:00,1.85315,1.85527,1.85303,1.85476,27000000.0
2007-04-02 19:45:00,1.85449,1.85591,1.85315,1.85571,48000000.0
2007-04-02 19:50:00,1.85544,1.85556,1.85318,1.85488,29000000.0
2007-04-02 19:55:00,1.85496,1.85506,1.85241,1.85471,50000000.0
2007-04-02 20:00:00,1.85244,1.8548,1.85227,1.85429,77000000.0
2007-04-02 20:05:00,1.85274,1.85462,1.85266,1.8546,34000000.0
2007-04-02 20:10:00,1.85251,1.85461,1.85183,1.85392,20000000.0
2007-04-02 20:15:00,1.85456,1.85493,1.85211,1.85468,45000000.0
2007-04-02 20:20:00,1.85269,1.85448,1.85166,1.85403,19000000.0
2007-04-02 20:25:00,1.85463,1.85482,1.85171,1.85467,45000000.0
2007-04-02 20:30:00,1.85252,1.85496,1.85223,1.85459,49000000.0
2007-04-02 20:35:00,1.8549,1.8549,1.85257,1.85406,23000000.0
2007-04-02 20:40:00,1.85232,1.85386,1.85202,1.85344,26000000.0
2007-04-02 20:45:00,1.85459,1.85482,1.85201,1.85468,45000000.0
2007-04-02 20:50:00,1.85201,1.8543,1.85174,1.8543,17000000.0
2007-04-02 20:55:00,1.85367,1.8538,1.85184,1.85369,49000000.0
2007-04-02 21:00:00,1.85346,1.85419,1.85197,1.85388,27000000.0
2007-04-02 21:05:00,1.85435,1.85446,1.85165,1.85405,27000000.0
2007-04-02 21:10:00,1.85347,1.85448,1.85222,1.85268,43000000.0
2007-04-02 21:15:00,1.85475,1.8549,1.85173,1.85481,42000000.0
2007-04-02 21:20:00,1.85166,1.85456,1.85153,1.85442,25000000.0
2007-04-02 21:25:00,1.85216,1.85479,1.85203,1.85465,17000000.0
2007-04-02 21:30:00,1.85431,1.85492,1.85181,1.85196,21000000.0
2007-04-02 21:35:00,1.8548,1.85515,1.85204,1.85206,13000000.0
2007-04-02 21:40:00,1.85146,1.85512,1.85143,1.85467,30000000.0
2007-04-02 21:45:00,1.85492,1.85526,1.85221,1.85511,54000000.0
2007-04-02 21:50:00,1.85481,1.85491,1.85199,1.85491,25000000.0
2007-04-02 21:55:00,1.85514,1.85671,1.8524,1.85556,52000000.0
2007-04-02 22:00:00,1.85183,1.85589,1.85183,1.85589,38000000.0
2007-04-02 22:05:00,1.85621,1.85635,1.85271,1.85634,15000000.0
2007-04-02 22:10:00,1.85264,1.85591,1.85223,1.85591,16000000.0
2007-04-02 22:15:00,1.85544,1.85577,1.8525,1.85554,48000000.0
2007-04-02 22:20:00,1.85383,1.85636,1.85224,1.85632,44000000.0
2007-04-02 22:25:00,1.85665,1.85776,1.85356,1.85761,41000000.0
2007-04-02 22:30:00,1.85339,1.85778,1.85339,1.85504,20000000.0
2007-04-02 22:35:00,1.85764,1.85764,1.85484,1.85591,41000000.0
2007-04-02 22:40:00,1.85553,1.85645,1.85464,1.85464,17000000.0
2007-04-02 22:45:00,1.85575,1.85589,1.85524,1.85524,22000000.0
2007-04-02 22:50:00,1.8551,1.85558,1.85486,1.85521,24000000.0
2007-04-02 22:55:00,1.85496,1.85556,1.85483,1.85536,21000000.0
2007-04-02 23:00:00,1.85506,1.85584,1.85505,1.85581,41000000.0
2007-04-02 23:05:00,1.85622,1.85622,1.85582,1.85582,18000000.0
2007-04-02 23:10:00,1.85546,1.85587,1.85534,1.85536,22000000.0
2007-04-02 23:15:00,1.85538,1.85547,1.85454,1.85456,49000000.0
2007-04-02 23:20:00,1.85516,1.85536,1.85482,1.85508,30000000.0
2007-04-02 23:25:00,1.85526,1.85537,1.85481,1.85481,44000000.0
2007-04-02 23:30:00,1.85516,1.85565,1.85493,1.85521,15000000.0
2007-04-02 23:35:00,1.85556,1.85566,1.85505,1.85551,38000000.0
2007-04-02 23:40:00,1.85494,1.85547,1.85494,1.85534,21000000.0
2007-04-02 23:45:00,1.85505,1.85517,1.85503,1.85504,13000000.0
2007-04-02 23:50:00,1.85475,1.85605,1.85475,1.85574,38000000.0
2007-04-02 23:55:00,1.85567,1.85616,1.85536,1.85585,35000000.0
2007-04-03 00:00:00,1.8559,1.85639,1.85587,1.85634,28000000.0
2007-04-03 00:05:00,1.8565,1.8565,1.85571,1.85571,18000000.0
2007-04-03 00:10:00,1.85626,1.85647,1.85574,1.85575,26000000.0
2007-04-03 00:15:00,1.85585,1.85617,1.85571,1.85604,38000000.0
2007-04-03 00:20:00,1.85606,1.85726,1.85581,1.85616,11000000.0
2007-04-03 00:25:00,1.85571,1.85625,1.85563,1.85596,6000000.0
2007-04-03 00:30:00,1.85606,1.85614,1.85579,1.85601,17000000.0
2007-04-03 00:35:00,1.85602,1.85633,1.85599,1.85614,29000000.0
2007-04-03 00:40:00,1.85572,1.85656,1.85572,1.85644,19000000.0
2007-04-03 00:45:00,1.85614,1.85641,1.85613,1.85641,10000000.0
2007-04-03 00:50:00,1.85575,1.85666,1.85574,1.85666,20000000.0
2007-04-03 00:55:00,1.85615,1.85639,1.85602,1.85611,18000000.0
2007-04-03 01:00:00,1.85618,1.85623,1.85585,1.85586,9000000.0
2007-04-03 01:05:00,1.85615,1.85646,1.85601,1.85614,31000000.0
2007-04-03 01:10:00,1.85645,1.85657,1.8561,1.85645,23000000.0
2007-04-03 01:15:00,1.85598,1.8565,1.85598,1.85639,17000000.0
2007-04-03 01:20:00,1.85634,1.85666,1.85627,1.85629,20000000.0
2007-04-03 01:25:00,1.85612,1.85669,1.85595,1.85605,22000000.0
2007-04-03 01:30:00,1.85631,1.85658,1.85616,1.85651,28000000.0
2007-04-03 01:35:00,1.85661,1.85693,1.85651,1.85655,73000000.0
2007-04-03 01:40:00,1.85653,1.8566,1.85637,1.85647,26000000.0
2007-04-03 01:45:00,1.85729,1.85733,1.85653,1.85656,13000000.0
2007-04-03 01:50:00,1.85686,1.85687,1.85628,1.85628,23000000.0
2007-04-03 01:55:00,1.85643,1.85666,1.85627,1.85645,42000000.0
2007-04-03 02:00:00,1.85637,1.85657,1.85592,1.85612,34000000.0
2007-04-03 02:05:00,1.85627,1.85656,1.85565,1.85632,25000000.0
2007-04-03 02:10:00,1.85629,1.85674,1.85621,1.85641,27000000.0
2007-04-03 02:15:00,1.85655,1.85656,1.85588,1.856,27000000.0
2007-04-03 02:20:00,1.85617,1.85617,1.85583,1.85595,24000000.0
2007-04-03 02:25:00,1.85599,1.85603,1.85544,1.85566,18000000.0
2007-04-03 02:30:00,1.85605,1.85616,1.85583,1.85592,28000000.0
2007-04-03 02:35:00,1.85625,1.85625,1.85565,1.85585,21000000.0
2007-04-03 02:40:00,1.85585,1.85614,1.85563,1.85607,9000000.0
2007-04-03 02:45:00,1.85605,1.85617,1.85575,1.85596,30000000.0
2007-04-03 02:50:00,1.85579,1.85594,1.85558,1.85558,22000000.0
2007-04-03 02:55:00,1.85563,1.85589,1.85555,1.85555,43000000.0
2007-04-03 03:00:00,1.8558,1.85585,1.8555,1.85566,28000000.0
2007-04-03 03:05:00,1.85587,1.85594,1.85566,1.85577,18000000.0
2007-04-03 03:10:00,1.85599,1.85599,1.85549,1.85585,49000000.0
2007-04-03 03:15:00,1.85566,1.85603,1.85566,1.85574,34000000.0
2007-04-03 03:20:00,1.85598,1.85614,1.85559,1.85559,47000000.0
2007-04-03 03:25:00,1.85605,1.85605,1.85531,1.85577,17000000.0
2007-04-03 03:30:00,1.85595,1.85595,1.85573,1.85576,19000000.0
2007-04-03 03:35:00,1.85571,1.85594,1.85548,1.85559,15000000.0
2007-04-03 03:40:00,1.85576,1.85597,1.85573,1.85584,30000000.0
2007-04-03 03:45:00,1.85578,1.85587,1.85574,1.85584,14000000.0
2007-04-03 03:50:00,1.85616,1.85616,1.85575,1.85586,25000000.0
2007-04-03 03:55:00,1.85536,1.85585,1.85533,1.85568,14000000.0
2007-04-03 04:00:00,1.85565,1.85606,1.85561,1.8558,19000000.0
2007-04-03 04:05:00,1.85584,1.856,1.8555,1.8559,24000000.0
2007-04-03 04:10:00,1.85586,1.85608,1.85556,1.85578,19000000.0
2007-04-03 04:15:00,1.85566,1.85614,1.85563,1.85591,19000000.0
2007-04-03 04:20:00,1.85593,1.85615,1.85583,1.85598,15000000.0
2007-04-03 04:25:00,1.85584,1.85686,1.85581,1.85674,9000000.0
2007-04-03 04:30:00,1.85586,1.85617,1.85573,1.85584,30000000.0
2007-04-03 04:35:00,1.85586,1.85626,1.85583,1.85585,20000000.0
2007-04-03 04:40:00,1.85583,1.85596,1.85564,1.85581,48000000.0
2007-04-03 04:45:00,1.85566,1.85614,1.85561,1.85596,18000000.0
2007-04-03 04:50:00,1.85586,1.85616,1.85574,1.85604,12000000.0
2007-04-03 04:55:00,1.85565,1.85586,1.85563,1.85582,14000000.0
2007-04-03 05:00:00,1.85565,1.85586,1.85564,1.85586,12000000.0
2007-04-03 05:05:00,1.85584,1.85584,1.85553,1.85561,11000000.0
2007-04-03 05:10:00,1.85586,1.85597,1.85574,1.85576,26000000.0
2007-04-03 05:15:00,1.85607,1.85607,1.85554,1.85574,19000000.0
2007-04-03 05:20:00,1.85596,1.85596,1.85543,1.85568,23000000.0
2007-04-03 05:25:00,1.85575,1.85596,1.85561,1.85596,5000000.0
2007-04-03 05:30:00,1.85614,1.85615,1.85564,1.85564,20000000.0
2007-04-03 05:35:00,1.85645,1.85657,1.85604,1.85616,16000000.0
2007-04-03 05:40:00,1.85585,1.85596,1.85554,1.85577,14000000.0
2007-04-03 05:45:00,1.85565,1.85616,1.85561,1.85564,18000000.0
2007-04-03 05:50:00,1.85612,1.85612,1.85525,1.85569,23000000.0
2007-04-03 05:55:00,1.85575,1.85575,1.85544,1.85544,13000000.0
2007-04-03 06:00:00,1.85554,1.85559,1.85516,1.85539,20000000.0
2007-04-03 06:05:00,1.85535,1.85555,1.85535,1.85546,12000000.0
2007-04-03 06:10:00,1.85555,1.85573,1.85544,1.85556,25000000.0
2007-04-03 06:15:00,1.85562,1.8557,1.85555,1.85555,10000000.0
2007-04-03 06:20:00,1.85555,1.85568,1.85541,1.85568,42000000.0
2007-04-03 06:25:00,1.85549,1.85566,1.85549,1.85565,8000000.0
2007-04-03 06:30:00,1.8556,1.85573,1.85525,1.85542,49000000.0
2007-04-03 06:35:00,1.85525,1.85537,1.85418,1.85438,16000000.0
2007-04-03 06:40:00,1.8543,1.85436,1.85391,1.85423,21000000.0
2007-04-03 06:45:00,1.85433,1.85446,1.85422,1.85433,20000000.0
2007-04-03 06:50:00,1.85425,1.85441,1.85423,1.85434,17000000.0
2007-04-03 06:55:00,1.85425,1.8544,1.85394,1.8541,21000000.0
2007-04-03 07:00:00,1.85422,1.85436,1.8541,1.8541,24000000.0
2007-04-03 07:05:00,1.85422,1.85431,1.85372,1.854,41000000.0
2007-04-03 07:10:00,1.85394,1.85406,1.85317,1.85341,56000000.0
2007-04-03 07:15:00,1.85354,1.85358,1.85295,1.85335,19000000.0
2007-04-03 07:20:00,1.85355,1.85407,1.85017,1.85017,44000000.0
2007-04-03 07:25:00,1.8513,1.85149,1.85044,1.85103,18000000.0
2007-04-03 07:30:00,1.85075,1.85087,1.85054,1.85061,17000000.0
2007-04-03 07:35:00,1.85086,1.85096,1.85039,1.8507,33000000.0
2007-04-03 07:40:00,1.85074,1.85078,1.8503,1.85069,25000000.0
2007-04-03 07:45:00,1.8508,1.85089,1.85003,1.85027,32000000.0
2007-04-03 07:50:00,1.85016,1.85026,1.84973,1.84973,22000000.0
2007-04-03 07:55:00,1.84944,1.85057,1.84933,1.85036,31000000.0
2007-04-03 08:00:00,1.8506,1.85065,1.8501,1.85063,24000000.0
2007-04-03 08:05:00,1.85053,1.85055,1.84933,1.84977,56000000.0
2007-04-03 08:10:00,1.84976,1.85081,1.84955,1.85072,27000000.0
2007-04-03 08:15:00,1.85091,1.85172,1.85062,1.85147,39000000.0
2007-04-03 08:20:00,1.85122,1.85141,1.85034,1.85141,32000000.0
2007-04-03 08:25:00,1.85124,1.85125,1.84972,1.85042,32000000.0
2007-04-03 08:30:00,1.84998,1.8501,1.84844,1.84873,52000000.0
2007-04-03 08:35:00,1.84887,1.84919,1.84834,1.84869,38000000.0
2007-04-03 08:40:00,1.84917,1.84926,1.84816,1.84834,41000000.0
2007-04-03 08:45:00,1.84818,1.84841,1.84792,1.8483,46000000.0
2007-04-03 08:50:00,1.84838,1.849,1.84838,1.84896,56000000.0
2007-04-03 08:55:00,1.84901,1.84964,1.84847,1.84964,36000000.0
2007-04-03 09:00:00,1.8496,1.85365,1.84922,1.84932,43000000.0
2007-04-03 09:05:00,1.84931,1.85006,1.84882,1.84987,41000000.0
2007-04-03 09:10:00,1.84987,1.85036,1.84958,1.85025,34000000.0
2007-04-03 09:15:00,1.85042,1.85042,1.84974,1.85015,41000000.0
2007-04-03 09:20:00,1.85004,1.8523,1.85002,1.8523,42000000.0
2007-04-03 09:25:00,1.85259,1.85259,1.85124,1.85248,36000000.0
2007-04-03 09:30:00,1.85247,1.85247,1.85163,1.85192,30000000.0
2007-04-03 09:35:00,1.85167,1.85205,1.85159,1.85183,39000000.0
2007-04-03 09:40:00,1.85173,1.85212,1.85002,1.85002,35000000.0
2007-04-03 09:45:00,1.84996,1.85028,1.84945,1.85028,40000000.0
2007-04-03 09:50:00,1.85024,1.85092,1.85003,1.85068,26000000.0
2007-04-03 09:55:00,1.85074,1.85098,1.84977,1.8498,34000000.0
2007-04-03 10:00:00,1.84969,1.84999,1.84954,1.84986,33000000.0
2007-04-03 10:05:00,1.84952,1.8502,1.84952,1.85006,43000000.0
2007-04-03 10:10:00,1.85003,1.8503,1.84966,1.85024,27000000.0
2007-04-03 10:15:00,1.85013,1.85056,1.85007,1.85042,34000000.0
2007-04-03 10:20:00,1.84815,1.85029,1.84781,1.85008,41000000.0
2007-04-03 10:25:00,1.85046,1.85056,1.84377,1.84381,19000000.0
2007-04-03 10:30:00,1.84511,1.85037,1.84511,1.85036,37000000.0
2007-04-03 10:35:00,1.8502,1.85072,1.84602,1.85045,37000000.0
2007-04-03 10:40:00,1.84961,1.85065,1.84924,1.84965,34000000.0
2007-04-03 10:45:00,1.8508,1.85085,1.8474,1.85072,37000000.0
2007-04-03 10:50:00,1.84829,1.85123,1.84704,1.85036,37000000.0
2007-04-03 10:55:00,1.85054,1.85078,1.84728,1.85051,42000000.0
2007-04-03 11:00:00,1.84675,1.85074,1.84675,1.84933,41000000.0
2007-04-03 11:05:00,1.84696,1.84983,1.84696,1.84919,36000000.0
2007-04-03 11:10:00,1.84667,1.84901,1.8463,1.84826,40000000.0
2007-04-03 11:15:00,1.84803,1.8486,1.84566,1.84837,41000000.0
2007-04-03 11:20:00,1.84734,1.84842,1.84541,1.84801,38000000.0
2007-04-03 11:25:00,1.84803,1.8484,1.8464,1.84795,44000000.0
2007-04-03 11:30:00,1.84721,1.84803,1.84449,1.84768,38000000.0
2007-04-03 11:35:00,1.84786,1.84786,1.84524,1.84756,46000000.0
2007-04-03 11:40:00,1.84726,1.84845,1.8456,1.8475,44000000.0
2007-04-03 11:45:00,1.84822,1.84844,1.84437,1.84804,38000000.0
2007-04-03 11:50:00,1.84727,1.84802,1.8462,1.84637,49000000.0
2007-04-03 11:55:00,1.84792,1.84848,1.84622,1.8482,32000000.0
2007-04-03 12:00:00,1.84742,1.84824,1.84525,1.84536,40000000.0
2007-04-03 12:05:00,1.84783,1.84825,1.84569,1.8479,30000000.0
2007-04-03 12:10:00,1.84659,1.84803,1.84606,1.84764,26000000.0
2007-04-03 12:15:00,1.84806,1.84826,1.84645,1.8481,39000000.0
2007-04-03 12:20:00,1.84557,1.8482,1.84453,1.8482,43000000.0
2007-04-03 12:25:00,1.84804,1.84822,1.84499,1.8481,39000000.0
2007-04-03 12:30:00,1.84736,1.84846,1.84583,1.84797,39000000.0
2007-04-03 12:35:00,1.84835,1.84902,1.84447,1.84902,40000000.0
2007-04-03 12:40:00,1.84537,1.84918,1.84537,1.84905,40000000.0
2007-04-03 12:45:00,1.84915,1.84915,1.84564,1.84877,41000000.0
2007-04-03 12:50:00,1.84753,1.84899,1.8454,1.84887,36000000.0
2007-04-03 12:55:00,1.84893,1.84922,1.84692,1.84922,38000000.0
2007-04-03 13:00:00,1.84842,1.84952,1.84614,1.84926,32000000.0
2007-04-03 13:05:00,1.84933,1.8499,1.84788,1.84975,34000000.0
2007-04-03 13:10:00,1.84924,1.85024,1.8441,1.84973,35000000.0
2007-04-03 13:15:00,1.84959,1.84971,1.84651,1.84711,30000000.0
2007-04-03 13:20:00,1.84894,1.84938,1.84602,1.84908,44000000.0
2007-04-03 13:25:00,1.84913,1.84913,1.84365,1.84803,57000000.0
2007-04-03 13:30:00,1.84746,1.84746,1.84127,1.8464,57000000.0
2007-04-03 13:35:00,1.84605,1.84715,1.8406,1.84677,41000000.0
2007-04-03 13:40:00,1.84445,1.84657,1.84035,1.84045,37000000.0
2007-04-03 13:45:00,1.84605,1.84606,1.84321,1.84561,40000000.0
2007-04-03 13:50:00,1.84328,1.84541,1.84328,1.84514,39000000.0
2007-04-03 13:55:00,1.84504,1.84571,1.84447,1.84542,44000000.0
2007-04-03 14:00:00,1.84538,1.84548,1.84259,1.84543,42000000.0
2007-04-03 14:05:00,1.84535,1.84659,1.84261,1.84652,37000000.0
2007-04-03 14:10:00,1.84629,1.84667,1.84587,1.84597,41000000.0
2007-04-03 14:15:00,1.84569,1.84632,1.84333,1.84594,35000000.0
2007-04-03 14:20:00,1.84566,1.84632,1.84321,1.84605,40000000.0
2007-04-03 14:25:00,1.84581,1.84661,1.84468,1.84661,38000000.0
2007-04-03 14:30:00,1.84563,1.8468,1.84402,1.8464,39000000.0
2007-04-03 14:35:00,1.84705,1.84778,1.8445,1.8476,75000000.0
2007-04-03 14:40:00,1.84628,1.84773,1.84535,1.84759,36000000.0
2007-04-03 14:45:00,1.84774,1.84799,1.8462,1.8476,37000000.0
2007-04-03 14:50:00,1.84774,1.84873,1.84574,1.84781,45000000.0
2007-04-03 14:55:00,1.8484,1.84851,1.84754,1.84832,58000000.0
2007-04-03 15:00:00,1.84778,1.84841,1.84435,1.84797,55000000.0
2007-04-03 15:05:00,1.84808,1.84816,1.84594,1.84805,38000000.0
2007-04-03 15:10:00,1.84342,1.84859,1.84342,1.84856,43000000.0
2007-04-03 15:15:00,1.8486,1.8486,1.84682,1.84855,32000000.0
2007-04-03 15:20:00,1.84822,1.84879,1.84635,1.84819,34000000.0
2007-04-03 15:25:00,1.849,1.84943,1.84612,1.8493,34000000.0
2007-04-03 15:30:00,1.8484,1.8484,1.84112,1.8436,38000000.0
2007-04-03 15:35:00,1.84416,1.84446,1.83689,1.84086,49000000.0
2007-04-03 15:40:00,1.84053,1.84078,1.83456,1.83977,53000000.0
2007-04-03 15:45:00,1.83857,1.83922,1.83259,1.83784,52000000.0
2007-04-03 15:50:00,1.83737,1.83766,1.83425,1.83692,48000000.0
2007-04-03 15:55:00,1.8371,1.83752,1.83432,1.83748,53000000.0
2007-04-03 16:00:00,1.83706,1.83715,1.8318,1.83521,49000000.0
2007-04-03 16:05:00,1.83518,1.83735,1.83476,1.83718,63000000.0
2007-04-03 16:10:00,1.83707,1.8377,1.83443,1.8369,47000000.0
2007-04-03 16:15:00,1.8375,1.83758,1.83569,1.83609,77000000.0
2007-04-03 16:20:00,1.83537,1.8363,1.83364,1.83606,61000000.0
2007-04-03 16:25:00,1.8344,1.83644,1.83267,1.83635,37000000.0
2007-04-03 16:30:00,1.83567,1.83757,1.83216,1.83639,64000000.0
2007-04-03 16:35:00,1.8366,1.8366,1.83469,1.83576,53000000.0
2007-04-03 16:40:00,1.83525,1.83603,1.83332,1.83481,52000000.0
2007-04-03 16:45:00,1.83374,1.83464,1.82901,1.83364,62000000.0
2007-04-03 16:50:00,1.83407,1.83501,1.83152,1.83414,79000000.0
2007-04-03 16:55:00,1.83355,1.83449,1.83172,1.83449,35000000.0
2007-04-03 17:00:00,1.8339,1.83394,1.8298,1.83291,61000000.0
2007-04-03 17:05:00,1.83349,1.83361,1.83223,1.83334,67000000.0
2007-04-03 17:10:00,1.831,1.83303,1.82708,1.83216,66000000.0
2007-04-03 17:15:00,1.8323,1.83251,1.83121,1.83246,48000000.0
2007-04-03 17:20:00,1.83251,1.83258,1.83075,1.83075,67000000.0
2007-04-03 17:25:00,1.83258,1.83313,1.83105,1.83299,60000000.0
2007-04-03 17:30:00,1.83134,1.83349,1.83134,1.83294,59000000.0
2007-04-03 17:35:00,1.83312,1.83318,1.83024,1.83099,36000000.0
2007-04-03 17:40:00,1.83119,1.83119,1.82841,1.83052,42000000.0
2007-04-03 17:45:00,1.83049,1.83092,1.82788,1.8298,43000000.0
2007-04-03 17:50:00,1.82924,1.83069,1.82708,1.82939,43000000.0
2007-04-03 17:55:00,1.82992,1.83099,1.82739,1.83086,58000000.0
2007-04-03 18:00:00,1.83103,1.83183,1.82801,1.83109,44000000.0
2007-04-03 18:05:00,1.8316,1.83215,1.82959,1.83193,35000000.0
2007-04-03 18:10:00,1.8312,1.83186,1.82938,1.83159,60000000.0
2007-04-03 18:15:00,1.83161,1.83166,1.82903,1.83031,34000000.0
2007-04-03 18:20:00,1.82985,1.83097,1.82925,1.83032,34000000.0
2007-04-03 18:25:00,1.83044,1.83146,1.82816,1.83134,61000000.0
2007-04-03 18:30:00,1.83156,1.83156,1.82818,1.82991,46000000.0
2007-04-03 18:35:00,1.83096,1.83148,1.82882,1.83116,57000000.0
2007-04-03 18:40:00,1.82918,1.83114,1.82889,1.83054,34000000.0
2007-04-03 18:45:00,1.83021,1.83084,1.82872,1.83073,43000000.0
2007-04-03 18:50:00,1.82838,1.83066,1.82838,1.83039,60000000.0
2007-04-03 18:55:00,1.82872,1.83063,1.82808,1.83042,44000000.0
2007-04-03 19:00:00,1.83019,1.83081,1.82857,1.82999,32000000.0
2007-04-03 19:05:00,1.83082,1.83155,1.82811,1.83113,28000000.0
2007-04-03 19:10:00,1.83077,1.83139,1.8287,1.83115,78000000.0
2007-04-03 19:15:00,1.83137,1.83148,1.82874,1.83075,60000000.0
2007-04-03 19:20:00,1.82802,1.83072,1.82788,1.83005,30000000.0
2007-04-03 19:25:00,1.83067,1.83077,1.82834,1.83019,44000000.0
2007-04-03 19:30:00,1.82994,1.83009,1.82734,1.8295,26000000.0
2007-04-03 19:35:00,1.82985,1.83021,1.82762,1.83001,67000000.0
2007-04-03 19:40:00,1.82772,1.83028,1.82743,1.82972,36000000.0
2007-04-03 19:45:00,1.82982,1.82992,1.82713,1.8297,56000000.0
2007-04-03 19:50:00,1.82965,1.83021,1.82724,1.82952,38000000.0
2007-04-03 19:55:00,1.82861,1.82979,1.8259,1.82961,53000000.0
2007-04-03 20:00:00,1.82823,1.82899,1.82502,1.82601,78000000.0
2007-04-03 20:05:00,1.82656,1.8278,1.82505,1.82753,52000000.0
2007-04-03 20:10:00,1.82557,1.82879,1.82433,1.82833,48000000.0
2007-04-03 20:15:00,1.82882,1.82882,1.82526,1.82791,53000000.0
2007-04-03 20:20:00,1.82698,1.82822,1.82495,1.82747,33000000.0
2007-04-03 20:25:00,1.82846,1.82911,1.82514,1.82908,52000000.0
2007-04-03 20:30:00,1.82503,1.82916,1.82481,1.82493,56000000.0
2007-04-03 20:35:00,1.829,1.82907,1.82539,1.82856,50000000.0
2007-04-03 20:40:00,1.8253,1.82913,1.82504,1.82504,25000000.0
2007-04-03 20:45:00,1.82905,1.82933,1.82552,1.82927,49000000.0
2007-04-03 20:50:00,1.82611,1.82901,1.82466,1.82786,33000000.0
2007-04-03 20:55:00,1.82839,1.82937,1.8248,1.82917,71000000.0
2007-04-03 21:00:00,1.82853,1.82855,1.82471,1.82816,28000000.0
2007-04-03 21:05:00,1.82855,1.82871,1.82485,1.82855,18000000.0
2007-04-03 21:10:00,1.82576,1.82844,1.82473,1.82812,16000000.0
2007-04-03 21:15:00,1.82875,1.82951,1.82463,1.82939,43000000.0
2007-04-03 21:20:00,1.82549,1.82995,1.82549,1.82856,27000000.0
2007-04-03 21:25:00,1.82965,1.82982,1.82464,1.82955,19000000.0
2007-04-03 21:30:00,1.82587,1.82907,1.82485,1.82485,22000000.0
2007-04-03 21:35:00,1.82882,1.82918,1.82525,1.82905,25000000.0
2007-04-03 21:40:00,1.82611,1.82924,1.82455,1.82879,21000000.0
2007-04-03 21:45:00,1.82914,1.82966,1.82608,1.82954,45000000.0
2007-04-03 21:50:00,1.82837,1.82993,1.82447,1.82895,36000000.0
2007-04-03 21:55:00,1.82964,1.82976,1.82425,1.82955,53000000.0
2007-04-03 22:00:00,1.82542,1.82974,1.82542,1.82935,63000000.0
2007-04-03 22:05:00,1.8259,1.8294,1.8259,1.82896,15000000.0
2007-04-03 22:10:00,1.82524,1.82915,1.82433,1.82868,22000000.0
2007-04-03 22:15:00,1.82904,1.82946,1.82425,1.82934,44000000.0
2007-04-03 22:20:00,1.82925,1.82952,1.8253,1.82905,46000000.0
2007-04-03 22:25:00,1.82425,1.8293,1.82424,1.82911,39000000.0
2007-04-03 22:30:00,1.82441,1.82939,1.82441,1.82819,16000000.0
2007-04-03 22:35:00,1.82533,1.82996,1.82464,1.82978,39000000.0
2007-04-03 22:40:00,1.8255,1.82974,1.8255,1.82886,17000000.0
2007-04-03 22:45:00,1.82965,1.82965,1.82566,1.82902,15000000.0
2007-04-03 22:50:00,1.82539,1.82975,1.82454,1.82456,23000000.0
2007-04-03 22:55:00,1.82969,1.83076,1.825,1.83017,52000000.0
2007-04-03 23:00:00,1.83093,1.83345,1.82693,1.83128,19000000.0
2007-04-03 23:05:00,1.83342,1.83353,1.82539,1.83321,25000000.0
2007-04-03 23:10:00,1.82496,1.83319,1.82496,1.83309,15000000.0
2007-04-03 23:15:00,1.833,1.83336,1.82704,1.83335,34000000.0
2007-04-03 23:20:00,1.83127,1.83346,1.82504,1.83296,33000000.0
2007-04-03 23:25:00,1.83331,1.83346,1.82555,1.83235,18000000.0
2007-04-03 23:30:00,1.8267,1.8318,1.82596,1.8291,25000000.0
2007-04-03 23:35:00,1.83141,1.83236,1.82495,1.83221,39000000.0
2007-04-03 23:40:00,1.82434,1.83237,1.82424,1.82445,15000000.0
2007-04-03 23:45:00,1.83233,1.83238,1.82442,1.83204,27000000.0
2007-04-03 23:50:00,1.82502,1.83236,1.82434,1.82434,27000000.0
2007-04-03 23:55:00,1.82444,1.8323,1.82437,1.83095,15000000.0
2007-04-04 00:00:00,1.83032,1.83277,1.82452,1.83245,28000000.0
2007-04-04 00:05:00,1.83255,1.83279,1.82445,1.83279,24000000.0
2007-04-04 00:10:00,1.82486,1.83272,1.82456,1.83255,20000000.0
2007-04-04 00:15:00,1.82445,1.82457,1.82443,1.82444,10000000.0
2007-04-04 00:20:00,1.82464,1.82487,1.82464,1.82474,12000000.0
2007-04-04 00:25:00,1.82465,1.83216,1.82463,1.83216,20000000.0
2007-04-04 00:30:00,1.82465,1.83251,1.82444,1.83107,28000000.0
2007-04-04 00:35:00,1.83251,1.83255,1.82507,1.83232,32000000.0
2007-04-04 00:40:00,1.82444,1.83234,1.82424,1.83219,30000000.0
2007-04-04 00:45:00,1.8321,1.83252,1.82393,1.83231,46000000.0
2007-04-04 00:50:00,1.82615,1.83255,1.8237,1.83081,41000000.0
2007-04-04 00:55:00,1.82558,1.83207,1.82351,1.82365,19000000.0
2007-04-04 01:00:00,1.82609,1.83233,1.82396,1.82396,46000000.0
2007-04-04 01:05:00,1.83228,1.83255,1.82401,1.82943,32000000.0
2007-04-04 01:10:00,1.82586,1.83246,1.82419,1.831,16000000.0
2007-04-04 01:15:00,1.83245,1.83274,1.82424,1.8326,14000000.0
2007-04-04 01:20:00,1.82653,1.83263,1.82434,1.82434,44000000.0
2007-04-04 01:25:00,1.83268,1.83283,1.82446,1.82464,19000000.0
2007-04-04 01:30:00,1.82653,1.83231,1.82584,1.82848,37000000.0
2007-04-04 01:35:00,1.83197,1.83202,1.82452,1.83132,75000000.0
2007-04-04 01:40:00,1.82536,1.83199,1.82536,1.83149,27000000.0
2007-04-04 01:45:00,1.83167,1.83206,1.82495,1.83202,25000000.0
2007-04-04 01:50:00,1.82989,1.83181,1.82351,1.83131,32000000.0
2007-04-04 01:55:00,1.83207,1.83212,1.82426,1.83106,60000000.0
2007-04-04 02:00:00,1.82571,1.8324,1.82496,1.8321,38000000.0
2007-04-04 02:05:00,1.83213,1.83259,1.82424,1.83245,26000000.0
2007-04-04 02:10:00,1.83008,1.8325,1.82537,1.83088,33000000.0
2007-04-04 02:15:00,1.83208,1.83225,1.82412,1.83203,29000000.0
2007-04-04 02:20:00,1.82471,1.832,1.82383,1.83093,35000000.0
2007-04-04 02:25:00,1.83215,1.83287,1.82578,1.83281,32000000.0
2007-04-04 02:30:00,1.82483,1.83312,1.82483,1.83296,30000000.0
2007-04-04 02:35:00,1.83308,1.83322,1.82461,1.83284,44000000.0
2007-04-04 02:40:00,1.82558,1.83337,1.82558,1.83161,22000000.0
2007-04-04 02:45:00,1.83365,1.83426,1.82688,1.83415,43000000.0
2007-04-04 02:50:00,1.83399,1.83428,1.82806,1.8338,30000000.0
2007-04-04 02:55:00,1.83397,1.83412,1.82775,1.83384,51000000.0
2007-04-04 03:00:00,1.83372,1.83381,1.82501,1.82505,29000000.0
2007-04-04 03:05:00,1.83346,1.8336,1.8258,1.83341,47000000.0
2007-04-04 03:10:00,1.8251,1.83361,1.8251,1.82526,53000000.0
2007-04-04 03:15:00,1.82516,1.82527,1.82513,1.82514,10000000.0
2007-04-04 03:20:00,1.82495,1.83352,1.82481,1.83193,46000000.0
2007-04-04 03:25:00,1.82515,1.82516,1.82505,1.82515,9000000.0
2007-04-04 03:30:00,1.82562,1.83256,1.82475,1.82485,12000000.0
2007-04-04 03:35:00,1.83321,1.83333,1.82481,1.82504,22000000.0
2007-04-04 03:40:00,1.82695,1.83334,1.82539,1.83334,31000000.0
2007-04-04 03:45:00,1.83334,1.83353,1.82503,1.82504,30000000.0
2007-04-04 03:50:00,1.82723,1.83325,1.82713,1.83296,19000000.0
2007-04-04 03:55:00,1.82694,1.83304,1.82655,1.83275,26000000.0
2007-04-04 04:00:00,1.82764,1.83295,1.82594,1.83146,20000000.0
2007-04-04 04:05:00,1.83304,1.83378,1.8256,1.83378,28000000.0
2007-04-04 04:10:00,1.82731,1.83385,1.82513,1.82513,23000000.0
2007-04-04 04:15:00,1.82733,1.83351,1.82733,1.83323,25000000.0
2007-04-04 04:20:00,1.82691,1.83336,1.82467,1.83198,38000000.0
2007-04-04 04:25:00,1.83334,1.83342,1.82596,1.83326,43000000.0
2007-04-04 04:30:00,1.83119,1.83337,1.82503,1.83277,29000000.0
2007-04-04 04:35:00,1.82496,1.83343,1.82483,1.83338,20000000.0
2007-04-04 04:40:00,1.82485,1.83291,1.82474,1.83291,43000000.0
2007-04-04 04:45:00,1.83344,1.83382,1.82749,1.83376,19000000.0
2007-04-04 04:50:00,1.82713,1.83364,1.82504,1.82504,18000000.0
2007-04-04 04:55:00,1.82637,1.83362,1.82534,1.82534,21000000.0
2007-04-04 05:00:00,1.82536,1.83376,1.82533,1.83311,37000000.0
2007-04-04 05:05:00,1.8275,1.83356,1.82671,1.8334,25000000.0
2007-04-04 05:10:00,1.82611,1.83365,1.82579,1.83339,30000000.0
2007-04-04 05:15:00,1.82664,1.83361,1.82614,1.83353,26000000.0
2007-04-04 05:20:00,1.82505,1.83359,1.82505,1.83293,23000000.0
2007-04-04 05:25:00,1.82708,1.83336,1.82708,1.83316,17000000.0
2007-04-04 05:30:00,1.8323,1.83348,1.82623,1.83206,35000000.0
2007-04-04 05:35:00,1.8267,1.83406,1.8267,1.83396,19000000.0
2007-04-04 05:40:00,1.83185,1.83371,1.82545,1.82545,19000000.0
2007-04-04 05:45:00,1.82771,1.83375,1.82712,1.8335,25000000.0
2007-04-04 05:50:00,1.83247,1.83346,1.82696,1.83305,27000000.0
2007-04-04 05:55:00,1.83328,1.83363,1.8273,1.83352,47000000.0
2007-04-04 06:00:00,1.83363,1.83407,1.83357,1.83404,20000000.0
2007-04-04 06:05:00,1.83416,1.83416,1.83416,1.83416,1000000.0
2007-04-04 06:10:00,1.83427,1.83444,1.83416,1.83426,34000000.0
2007-04-04 06:15:00,1.83453,1.83453,1.83401,1.83446,23000000.0
2007-04-04 06:20:00,1.83424,1.83461,1.83422,1.83438,45000000.0
2007-04-04 06:25:00,1.83425,1.83436,1.83406,1.83406,6000000.0
2007-04-04 06:30:00,1.83408,1.83422,1.83393,1.83405,43000000.0
2007-04-04 06:35:00,1.8343,1.83448,1.83401,1.83417,20000000.0
2007-04-04 06:40:00,1.8343,1.83433,1.8341,1.83424,34000000.0
2007-04-04 06:45:00,1.83413,1.83495,1.83413,1.83485,23000000.0
2007-04-04 06:50:00,1.83474,1.83484,1.83448,1.83448,21000000.0
2007-04-04 06:55:00,1.8347,1.83494,1.83463,1.83494,18000000.0
2007-04-04 07:00:00,1.83487,1.83487,1.83447,1.83471,31000000.0
2007-04-04 07:05:00,1.83492,1.8352,1.83454,1.83473,50000000.0
2007-04-04 07:10:00,1.83478,1.8349,1.83348,1.83434,50000000.0
2007-04-04 07:15:00,1.83425,1.83425,1.83332,1.83359,36000000.0
2007-04-04 07:20:00,1.83361,1.83368,1.83321,1.83362,23000000.0
2007-04-04 07:25:00,1.83376,1.83376,1.833,1.83354,31000000.0
2007-04-04 07:30:00,1.83316,1.83357,1.83284,1.83314,23000000.0
2007-04-04 07:35:00,1.83333,1.83357,1.8331,1.83345,26000000.0
2007-04-04 07:40:00,1.83324,1.8337,1.8331,1.8337,29000000.0
2007-04-04 07:45:00,1.83377,1.83413,1.8335,1.83398,33000000.0
2007-04-04 07:50:00,1.83364,1.83407,1.83337,1.83398,32000000.0
2007-04-04 07:55:00,1.83385,1.83448,1.83375,1.83378,34000000.0
2007-04-04 08:00:00,1.83389,1.83411,1.8333,1.83344,31000000.0
2007-04-04 08:05:00,1.83376,1.83395,1.83324,1.83366,45000000.0
2007-04-04 08:10:00,1.8333,1.83371,1.83274,1.83303,34000000.0
2007-04-04 08:15:00,1.83274,1.83312,1.8324,1.83301,39000000.0
2007-04-04 08:20:00,1.83319,1.83342,1.83299,1.8333,37000000.0
2007-04-04 08:25:00,1.83329,1.83343,1.83281,1.83343,24000000.0
2007-04-04 08:30:00,1.83359,1.8338,1.83328,1.83368,54000000.0
2007-04-04 08:35:00,1.8336,1.83407,1.8332,1.83332,36000000.0
2007-04-04 08:40:00,1.83362,1.83364,1.83209,1.83243,33000000.0
2007-04-04 08:45:00,1.83252,1.83289,1.8324,1.83284,42000000.0
2007-04-04 08:50:00,1.83288,1.83289,1.83176,1.83213,59000000.0
2007-04-04 08:55:00,1.8322,1.83238,1.83125,1.83175,31000000.0
2007-04-04 09:00:00,1.83207,1.83221,1.83119,1.83142,43000000.0
2007-04-04 09:05:00,1.83142,1.83194,1.83111,1.83183,41000000.0
2007-04-04 09:10:00,1.83207,1.83353,1.83201,1.83339,26000000.0
2007-04-04 09:15:00,1.83335,1.83372,1.83285,1.83317,37000000.0
2007-04-04 09:20:00,1.83307,1.8333,1.83301,1.83305,22000000.0
2007-04-04 09:25:00,1.8333,1.8343,1.83326,1.83413,36000000.0
2007-04-04 09:30:00,1.83398,1.83551,1.83398,1.83551,34000000.0
2007-04-04 09:35:00,1.83546,1.83649,1.83512,1.83517,36000000.0
2007-04-04 09:40:00,1.83497,1.83527,1.83443,1.83511,39000000.0
2007-04-04 09:45:00,1.83501,1.83505,1.83419,1.83435,36000000.0
2007-04-04 09:50:00,1.83411,1.83415,1.83273,1.83273,34000000.0
2007-04-04 09:55:00,1.83326,1.8333,1.83155,1.83205,37000000.0
2007-04-04 10:00:00,1.83206,1.8324,1.83162,1.83194,32000000.0
2007-04-04 10:05:00,1.8317,1.83257,1.8317,1.8325,36000000.0
2007-04-04 10:10:00,1.83252,1.83266,1.83153,1.83172,45000000.0
2007-04-04 10:15:00,1.83095,1.83204,1.83084,1.83109,36000000.0
2007-04-04 10:20:00,1.83082,1.83135,1.82959,1.82959,38000000.0
2007-04-04 10:25:00,1.82964,1.83021,1.82883,1.83008,36000000.0
2007-04-04 10:30:00,1.82999,1.83073,1.82942,1.83,42000000.0
2007-04-04 10:35:00,1.83013,1.83013,1.82843,1.82869,32000000.0
2007-04-04 10:40:00,1.82888,1.82906,1.82468,1.82878,43000000.0
2007-04-04 10:45:00,1.829,1.82935,1.82458,1.82935,38000000.0
2007-04-04 10:50:00,1.82855,1.829,1.82605,1.82831,37000000.0
2007-04-04 10:55:00,1.8282,1.82979,1.8281,1.82966,42000000.0
2007-04-04 11:00:00,1.82944,1.83059,1.82886,1.8301,35000000.0
2007-04-04 11:05:00,1.83075,1.83117,1.82643,1.83055,37000000.0
2007-04-04 11:10:00,1.82949,1.83053,1.82608,1.82952,40000000.0
2007-04-04 11:15:00,1.8295,1.83092,1.82387,1.83031,40000000.0
2007-04-04 11:20:00,1.82964,1.83075,1.82578,1.8293,27000000.0
2007-04-04 11:25:00,1.83008,1.83075,1.82308,1.83068,44000000.0
2007-04-04 11:30:00,1.82529,1.83101,1.82469,1.83056,19000000.0
2007-04-04 11:35:00,1.83086,1.83086,1.82434,1.83071,46000000.0
2007-04-04 11:40:00,1.82817,1.83096,1.82611,1.82611,42000000.0
2007-04-04 11:45:00,1.82524,1.83087,1.8251,1.8304,30000000.0
2007-04-04 11:50:00,1.82532,1.8303,1.82469,1.82984,42000000.0
2007-04-04 11:55:00,1.83052,1.83072,1.82551,1.83072,35000000.0
2007-04-04 12:00:00,1.82595,1.83048,1.82523,1.82973,33000000.0
2007-04-04 12:05:00,1.82366,1.83067,1.82334,1.83054,27000000.0
2007-04-04 12:10:00,1.82324,1.83169,1.82324,1.83163,22000000.0
2007-04-04 12:15:00,1.83185,1.8319,1.82795,1.83146,43000000.0
2007-04-04 12:20:00,1.83014,1.83182,1.82714,1.83168,43000000.0
2007-04-04 12:25:00,1.83202,1.83328,1.82787,1.83293,41000000.0
2007-04-04 12:30:00,1.83139,1.83309,1.82781,1.83202,39000000.0
2007-04-04 12:35:00,1.83279,1.83363,1.83031,1.83357,40000000.0
2007-04-04 12:40:00,1.83112,1.83373,1.83089,1.83299,40000000.0
2007-04-04 12:45:00,1.83306,1.83315,1.82864,1.83281,41000000.0
2007-04-04 12:50:00,1.82714,1.83292,1.82671,1.83192,28000000.0
2007-04-04 12:55:00,1.83263,1.83277,1.82535,1.83081,33000000.0
2007-04-04 13:00:00,1.82412,1.83008,1.82325,1.83001,32000000.0
2007-04-04 13:05:00,1.82975,1.83072,1.82575,1.83069,28000000.0
2007-04-04 13:10:00,1.83014,1.83073,1.8244,1.82932,35000000.0
2007-04-04 13:15:00,1.83074,1.83113,1.82359,1.83113,35000000.0
2007-04-04 13:20:00,1.83104,1.832,1.82567,1.83188,40000000.0
2007-04-04 13:25:00,1.8319,1.83249,1.8318,1.83238,50000000.0
2007-04-04 13:30:00,1.83098,1.83267,1.82723,1.83185,57000000.0
2007-04-04 13:35:00,1.8325,1.83263,1.82946,1.83165,35000000.0
2007-04-04 13:40:00,1.82571,1.83215,1.82533,1.83168,43000000.0
2007-04-04 13:45:00,1.83147,1.83264,1.82711,1.83241,39000000.0
2007-04-04 13:50:00,1.82665,1.83347,1.82661,1.83199,33000000.0
2007-04-04 13:55:00,1.83324,1.8336,1.82829,1.83338,35000000.0
2007-04-04 14:00:00,1.8282,1.83422,1.8282,1.83413,39000000.0
2007-04-04 14:05:00,1.83431,1.83591,1.82878,1.83493,35000000.0
2007-04-04 14:10:00,1.83453,1.83456,1.82708,1.83312,35000000.0
2007-04-04 14:15:00,1.83415,1.8349,1.83126,1.83471,35000000.0
2007-04-04 14:20:00,1.83084,1.83532,1.82985,1.83477,40000000.0
2007-04-04 14:25:00,1.83504,1.83536,1.83031,1.8351,35000000.0
2007-04-04 14:30:00,1.83361,1.83561,1.83144,1.83536,36000000.0
2007-04-04 14:35:00,1.83526,1.83526,1.83096,1.83441,79000000.0
2007-04-04 14:40:00,1.83191,1.83435,1.83055,1.83382,36000000.0
2007-04-04 14:45:00,1.83389,1.83457,1.82839,1.83418,37000000.0
2007-04-04 14:50:00,1.83347,1.83544,1.82973,1.83519,42000000.0
2007-04-04 14:55:00,1.83506,1.83607,1.83488,1.83593,58000000.0
2007-04-04 15:00:00,1.83604,1.8372,1.83562,1.83706,59000000.0
2007-04-04 15:05:00,1.83555,1.8369,1.83346,1.83653,32000000.0
2007-04-04 15:10:00,1.83598,1.83598,1.82776,1.83129,37000000.0
2007-04-04 15:15:00,1.83218,1.83362,1.82834,1.83358,36000000.0
2007-04-04 15:20:00,1.82986,1.83351,1.82829,1.82965,30000000.0
2007-04-04 15:25:00,1.83294,1.83349,1.82897,1.83346,39000000.0
2007-04-04 15:30:00,1.83259,1.84066,1.82878,1.83571,38000000.0
2007-04-04 15:35:00,1.83519,1.83523,1.82894,1.83448,39000000.0
2007-04-04 15:40:00,1.82947,1.83457,1.82708,1.83303,53000000.0
2007-04-04 15:45:00,1.83356,1.83366,1.82783,1.83303,53000000.0
2007-04-04 15:50:00,1.82845,1.83375,1.82845,1.83266,51000000.0
2007-04-04 15:55:00,1.8327,1.83351,1.82929,1.83342,53000000.0
2007-04-04 16:00:00,1.83187,1.83561,1.82932,1.83435,50000000.0
2007-04-04 16:05:00,1.83544,1.83635,1.83251,1.83561,64000000.0
2007-04-04 16:10:00,1.83467,1.83584,1.83189,1.83516,45000000.0
2007-04-04 16:15:00,1.83504,1.83539,1.82837,1.83488,76000000.0
2007-04-04 16:20:00,1.8341,1.83581,1.82964,1.83383,62000000.0
2007-04-04 16:25:00,1.8352,1.8354,1.82939,1.83402,47000000.0
2007-04-04 16:30:00,1.82809,1.83519,1.82809,1.83464,67000000.0
2007-04-04 16:35:00,1.83531,1.83629,1.83114,1.83629,54000000.0
2007-04-04 16:40:00,1.83049,1.83649,1.83049,1.83454,52000000.0
2007-04-04 16:45:00,1.83589,1.83605,1.83159,1.83595,62000000.0
2007-04-04 16:50:00,1.83556,1.83786,1.83205,1.83622,75000000.0
2007-04-04 16:55:00,1.83661,1.83678,1.83338,1.83673,62000000.0
2007-04-04 17:00:00,1.83604,1.83674,1.83346,1.83589,61000000.0
2007-04-04 17:05:00,1.83597,1.83622,1.83338,1.83591,67000000.0
2007-04-04 17:10:00,1.83559,1.83625,1.83367,1.83619,62000000.0
2007-04-04 17:15:00,1.83636,1.83662,1.83386,1.83615,50000000.0
2007-04-04 17:20:00,1.83533,1.83612,1.82992,1.83546,75000000.0
2007-04-04 17:25:00,1.83571,1.83586,1.8303,1.83511,60000000.0
2007-04-04 17:30:00,1.8343,1.83635,1.82904,1.83605,59000000.0
2007-04-04 17:35:00,1.83657,1.83657,1.82991,1.83558,40000000.0
2007-04-04 17:40:00,1.83475,1.83589,1.82896,1.83524,42000000.0
2007-04-04 17:45:00,1.83538,1.83543,1.82865,1.83519,46000000.0
2007-04-04 17:50:00,1.8332,1.83536,1.82793,1.8349,44000000.0
2007-04-04 17:55:00,1.83498,1.83505,1.8293,1.8342,58000000.0
2007-04-04 18:00:00,1.82952,1.83393,1.82871,1.83218,32000000.0
2007-04-04 18:05:00,1.83272,1.8333,1.82762,1.83324,35000000.0
2007-04-04 18:10:00,1.82883,1.83348,1.82837,1.83303,60000000.0
2007-04-04 18:15:00,1.83329,1.83343,1.82804,1.83308,31000000.0
2007-04-04 18:20:00,1.82979,1.83324,1.82924,1.83294,31000000.0
2007-04-04 18:25:00,1.83252,1.83294,1.82831,1.83253,61000000.0
2007-04-04 18:30:00,1.83147,1.83269,1.82872,1.83188,51000000.0
2007-04-04 18:35:00,1.83298,1.8331,1.82799,1.83264,53000000.0
2007-04-04 18:40:00,1.82888,1.8329,1.82813,1.83232,39000000.0
2007-04-04 18:45:00,1.83307,1.83351,1.82923,1.83272,55000000.0
2007-04-04 18:50:00,1.83273,1.83303,1.82908,1.83276,60000000.0
2007-04-04 18:55:00,1.83303,1.83422,1.8281,1.83408,73000000.0
2007-04-04 19:00:00,1.82908,1.83397,1.82908,1.83357,36000000.0
2007-04-04 19:05:00,1.83463,1.83465,1.82794,1.83411,36000000.0
2007-04-04 19:10:00,1.83269,1.8346,1.82875,1.82886,50000000.0
2007-04-04 19:15:00,1.83444,1.83465,1.82943,1.83434,60000000.0
2007-04-04 19:20:00,1.8291,1.83436,1.82809,1.82809,57000000.0
2007-04-04 19:25:00,1.8346,1.83463,1.82814,1.83415,44000000.0
2007-04-04 19:30:00,1.82869,1.83471,1.82869,1.83233,54000000.0
2007-04-04 19:35:00,1.82835,1.83458,1.82833,1.83433,42000000.0
2007-04-04 19:40:00,1.83165,1.83462,1.83165,1.83462,38000000.0
2007-04-04 19:45:00,1.83465,1.83482,1.83104,1.83116,18000000.0
2007-04-04 19:50:00,1.83125,1.83522,1.83125,1.83473,23000000.0
2007-04-04 19:55:00,1.83555,1.83573,1.83229,1.83368,48000000.0
2007-04-04 20:00:00,1.83119,1.83479,1.83105,1.83404,79000000.0
2007-04-04 20:05:00,1.83438,1.83455,1.83283,1.83326,49000000.0
2007-04-04 20:10:00,1.83348,1.8342,1.83214,1.83214,26000000.0
2007-04-04 20:15:00,1.83437,1.83456,1.83272,1.83378,26000000.0
2007-04-04 20:20:00,1.83243,1.83478,1.8321,1.83429,27000000.0
2007-04-04 20:25:00,1.83261,1.83506,1.83251,1.83463,45000000.0
2007-04-04 20:30:00,1.83279,1.83473,1.83225,1.83441,48000000.0
2007-04-04 20:35:00,1.83461,1.83471,1.83247,1.83455,54000000.0
2007-04-04 20:40:00,1.8344,1.8344,1.83248,1.83361,27000000.0
2007-04-04 20:45:00,1.83395,1.83403,1.83264,1.83396,47000000.0
2007-04-04 20:50:00,1.83236,1.83399,1.83208,1.83359,36000000.0
2007-04-04 20:55:00,1.83347,1.83365,1.83231,1.83323,71000000.0
2007-04-04 21:00:00,1.83212,1.83348,1.83197,1.8322,30000000.0
2007-04-04 21:05:00,1.8326,1.83278,1.83184,1.83255,32000000.0
2007-04-04 21:10:00,1.83246,1.83282,1.83167,1.8323,48000000.0
2007-04-04 21:15:00,1.83282,1.83282,1.83164,1.83277,45000000.0
2007-04-04 21:20:00,1.83166,1.83285,1.83141,1.8327,22000000.0
2007-04-04 21:25:00,1.832,1.83324,1.832,1.83309,19000000.0
2007-04-04 21:30:00,1.83125,1.83324,1.83125,1.8329,34000000.0
2007-04-04 21:35:00,1.83304,1.83363,1.83173,1.83345,26000000.0
2007-04-04 21:40:00,1.83161,1.83392,1.83161,1.83372,20000000.0
2007-04-04 21:45:00,1.83362,1.83433,1.83182,1.83409,54000000.0
2007-04-04 21:50:00,1.83165,1.83438,1.83153,1.83244,27000000.0
2007-04-04 21:55:00,1.83433,1.83481,1.83214,1.8346,48000000.0
2007-04-04 22:00:00,1.83411,1.83499,1.83225,1.83362,67000000.0
2007-04-04 22:05:00,1.83421,1.83456,1.83275,1.83392,30000000.0
2007-04-04 22:10:00,1.83165,1.83383,1.83164,1.83344,23000000.0
2007-04-04 22:15:00,1.83342,1.83382,1.83219,1.83367,40000000.0
2007-04-04 22:20:00,1.83321,1.83449,1.83253,1.83353,46000000.0
2007-04-04 22:25:00,1.83385,1.83385,1.8321,1.83361,35000000.0
2007-04-04 22:30:00,1.83318,1.834,1.83237,1.83396,24000000.0
2007-04-04 22:35:00,1.83414,1.83414,1.83214,1.83301,52000000.0
2007-04-04 22:40:00,1.83263,1.83389,1.83263,1.83346,43000000.0
2007-04-04 22:45:00,1.83355,1.83373,1.83185,1.83334,18000000.0
2007-04-04 22:50:00,1.83228,1.83368,1.83191,1.83342,30000000.0
2007-04-04 22:55:00,1.8338,1.8338,1.83257,1.83295,50000000.0
2007-04-04 23:00:00,1.83226,1.83304,1.83222,1.83293,41000000.0
2007-04-04 23:05:00,1.83334,1.83373,1.83247,1.83373,25000000.0
2007-04-04 23:10:00,1.8327,1.83285,1.83242,1.83258,17000000.0
2007-04-04 23:15:00,1.83278,1.83338,1.83221,1.83338,61000000.0
2007-04-04 23:20:00,1.83335,1.83361,1.83244,1.83354,32000000.0
2007-04-04 23:25:00,1.83459,1.83486,1.83217,1.83217,46000000.0
2007-04-04 23:30:00,1.83276,1.83425,1.83232,1.83275,21000000.0
2007-04-04 23:35:00,1.83407,1.8342,1.8328,1.83399,46000000.0
2007-04-04 23:40:00,1.83414,1.83428,1.83231,1.83428,15000000.0
2007-04-04 23:45:00,1.83407,1.83412,1.83275,1.83388,27000000.0
2007-04-04 23:50:00,1.8326,1.8344,1.83234,1.83234,38000000.0
2007-04-04 23:55:00,1.83414,1.83426,1.83281,1.83393,36000000.0
2007-04-05 00:00:00,1.83432,1.8344,1.83233,1.83254,26000000.0
2007-04-05 00:05:00,1.83381,1.83431,1.83216,1.83216,18000000.0
2007-04-05 00:10:00,1.83206,1.83445,1.83193,1.83225,20000000.0
2007-04-05 00:15:00,1.83445,1.83446,1.83225,1.83408,39000000.0
2007-04-05 00:20:00,1.83424,1.83453,1.83255,1.83423,20000000.0
2007-04-05 00:25:00,1.83458,1.8347,1.83235,1.83411,24000000.0
2007-04-05 00:30:00,1.83402,1.83456,1.83256,1.83395,12000000.0
2007-04-05 00:35:00,1.83446,1.83496,1.83265,1.83495,41000000.0
2007-04-05 00:40:00,1.83274,1.83486,1.83234,1.83234,23000000.0
2007-04-05 00:45:00,1.83294,1.835,1.83282,1.83466,22000000.0
2007-04-05 00:50:00,1.83265,1.83469,1.83264,1.83416,24000000.0
2007-04-05 00:55:00,1.8346,1.83472,1.83261,1.83461,27000000.0
2007-04-05 01:00:00,1.83326,1.83467,1.8324,1.8324,23000000.0
2007-04-05 01:05:00,1.8346,1.83475,1.83256,1.83471,50000000.0
2007-04-05 01:10:00,1.83461,1.83482,1.83444,1.83461,13000000.0
2007-04-05 01:15:00,1.83445,1.83462,1.83445,1.83462,2000000.0
2007-04-05 01:20:00,1.8348,1.8349,1.83451,1.83454,54000000.0
2007-04-05 01:25:00,1.83481,1.83486,1.83457,1.83467,27000000.0
2007-04-05 01:30:00,1.83482,1.83495,1.83464,1.83491,17000000.0
2007-04-05 01:35:00,1.83492,1.83512,1.83468,1.8349,69000000.0
2007-04-05 01:40:00,1.8349,1.83514,1.83487,1.83498,10000000.0
2007-04-05 01:45:00,1.83494,1.83506,1.83476,1.83496,22000000.0
2007-04-05 01:50:00,1.83486,1.83503,1.83473,1.83503,24000000.0
2007-04-05 01:55:00,1.8352,1.83522,1.83491,1.83495,69000000.0
2007-04-05 02:00:00,1.83491,1.83506,1.83489,1.8349,19000000.0
2007-04-05 02:05:00,1.83496,1.83503,1.83451,1.83488,24000000.0
2007-04-05 02:10:00,1.83442,1.83505,1.83442,1.83494,26000000.0
2007-04-05 02:15:00,1.83479,1.83525,1.83472,1.83514,15000000.0
2007-04-05 02:20:00,1.83505,1.83508,1.83434,1.83434,17000000.0
2007-04-05 02:25:00,1.83478,1.83487,1.83437,1.83453,28000000.0
2007-04-05 02:30:00,1.83466,1.83478,1.83446,1.83452,36000000.0
2007-04-05 02:35:00,1.83467,1.83473,1.83456,1.83473,10000000.0
2007-04-05 02:40:00,1.83485,1.83486,1.83443,1.83476,9000000.0
2007-04-05 02:45:00,1.83485,1.835,1.83461,1.83461,17000000.0
2007-04-05 02:50:00,1.83492,1.83499,1.83455,1.83478,22000000.0
2007-04-05 02:55:00,1.8346,1.83485,1.83449,1.83473,43000000.0
2007-04-05 03:00:00,1.83478,1.83513,1.83471,1.83513,23000000.0
2007-04-05 03:05:00,1.83508,1.83514,1.83471,1.83481,40000000.0
2007-04-05 03:10:00,1.83492,1.83526,1.83489,1.83515,50000000.0
2007-04-05 03:15:00,1.83504,1.83523,1.83494,1.8351,24000000.0
2007-04-05 03:20:00,1.83505,1.83505,1.83454,1.83488,10000000.0
2007-04-05 03:25:00,1.83487,1.83502,1.83458,1.83486,23000000.0
2007-04-05 03:30:00,1.83475,1.83495,1.83473,1.83495,13000000.0
2007-04-05 03:35:00,1.83501,1.83514,1.83494,1.83494,17000000.0
2007-04-05 03:40:00,1.83506,1.83517,1.83495,1.83504,24000000.0
2007-04-05 03:45:00,1.83494,1.83517,1.83494,1.83513,18000000.0
2007-04-05 03:50:00,1.83506,1.8351,1.83487,1.83508,16000000.0
2007-04-05 03:55:00,1.83504,1.83517,1.83486,1.83505,29000000.0
2007-04-05 04:00:00,1.83502,1.83516,1.83487,1.835,25000000.0
2007-04-05 04:05:00,1.83501,1.83515,1.83456,1.83503,21000000.0
2007-04-05 04:10:00,1.83522,1.83525,1.83459,1.83463,24000000.0
2007-04-05 04:15:00,1.83484,1.83484,1.83428,1.83443,25000000.0
2007-04-05 04:20:00,1.83437,1.83484,1.83433,1.83479,25000000.0
2007-04-05 04:25:00,1.83448,1.83468,1.83424,1.83426,22000000.0
2007-04-05 04:30:00,1.83438,1.83454,1.83421,1.83436,16000000.0
2007-04-05 04:35:00,1.83424,1.83432,1.83376,1.83419,17000000.0
2007-04-05 04:40:00,1.83415,1.8344,1.83409,1.83422,54000000.0
2007-04-05 04:45:00,1.83429,1.83453,1.83412,1.83427,17000000.0
2007-04-05 04:50:00,1.83435,1.83446,1.83423,1.83437,39000000.0
2007-04-05 04:55:00,1.83434,1.83456,1.83416,1.83424,29000000.0
2007-04-05 05:00:00,1.83433,1.83443,1.83389,1.83403,22000000.0
2007-04-05 05:05:00,1.83414,1.83437,1.83404,1.83427,28000000.0
2007-04-05 05:10:00,1.83421,1.83421,1.83394,1.83394,17000000.0
2007-04-05 05:25:00,1.834,1.83412,1.83383,1.83388,17000000.0
2007-04-05 05:30:00,1.83406,1.83407,1.83393,1.83394,10000000.0
2007-04-05 05:40:00,1.83402,1.83411,1.83397,1.83397,7000000.0
2007-04-05 05:45:00,1.83406,1.83417,1.83368,1.83396,22000000.0
2007-04-05 05:55:00,1.83406,1.83406,1.8339,1.83405,16000000.0
2007-04-05 06:00:00,1.83409,1.83414,1.83378,1.83406,24000000.0
2007-04-05 06:05:00,1.83396,1.83405,1.83387,1.83387,16000000.0
2007-04-05 06:15:00,1.83396,1.83407,1.83385,1.83391,20000000.0
2007-04-05 06:20:00,1.83388,1.83398,1.83388,1.8339,4000000.0
2007-04-05 06:25:00,1.83385,1.83396,1.83383,1.83396,5000000.0
2007-04-05 06:30:00,1.83375,1.83395,1.83361,1.83366,37000000.0
2007-04-05 06:35:00,1.83387,1.83405,1.83379,1.83395,7000000.0
2007-04-05 06:40:00,1.83389,1.83396,1.83382,1.83386,10000000.0
2007-04-05 06:45:00,1.83377,1.83406,1.83365,1.83395,18000000.0
2007-04-05 06:50:00,1.83403,1.83403,1.83299,1.8331,23000000.0
2007-04-05 06:55:00,1.83297,1.83316,1.83297,1.83303,6000000.0
2007-04-05 07:00:00,1.83323,1.83358,1.83323,1.83345,13000000.0
2007-04-05 07:05:00,1.83345,1.83367,1.83327,1.83355,23000000.0
2007-04-05 07:10:00,1.83364,1.83375,1.83357,1.83357,10000000.0
2007-04-05 07:15:00,1.83345,1.83493,1.83345,1.83464,8000000.0
2007-04-05 07:20:00,1.8349,1.83527,1.8346,1.83527,21000000.0
2007-04-05 07:25:00,1.83466,1.83496,1.8341,1.83474,18000000.0
2007-04-05 07:30:00,1.83488,1.83517,1.83296,1.83296,28000000.0
2007-04-05 07:35:00,1.83313,1.83403,1.83245,1.83315,35000000.0
2007-04-05 07:40:00,1.83269,1.83272,1.83224,1.83262,30000000.0
2007-04-05 07:45:00,1.83267,1.83268,1.8318,1.83258,33000000.0
2007-04-05 07:50:00,1.83269,1.83269,1.8319,1.83225,22000000.0
2007-04-05 07:55:00,1.83217,1.83268,1.83215,1.83239,34000000.0
2007-04-05 08:00:00,1.83263,1.83283,1.83233,1.83266,35000000.0
2007-04-05 08:05:00,1.83273,1.83273,1.83176,1.83238,54000000.0
2007-04-05 08:10:00,1.83241,1.83245,1.83184,1.83203,26000000.0
2007-04-05 08:15:00,1.83187,1.83269,1.83168,1.83255,39000000.0
2007-04-05 08:20:00,1.83259,1.83277,1.83214,1.83253,29000000.0
2007-04-05 08:25:00,1.83267,1.83339,1.83258,1.83336,25000000.0
2007-04-05 08:30:00,1.83328,1.83378,1.83298,1.83378,50000000.0
2007-04-05 08:35:00,1.8338,1.8342,1.83341,1.83341,31000000.0
2007-04-05 08:40:00,1.8301,1.83405,1.8301,1.83352,37000000.0
2007-04-05 08:45:00,1.82845,1.83404,1.82844,1.83395,34000000.0
2007-04-05 08:50:00,1.82851,1.83381,1.82741,1.83325,42000000.0
2007-04-05 08:55:00,1.83373,1.83377,1.83226,1.83244,34000000.0
2007-04-05 09:00:00,1.83209,1.83282,1.83185,1.83247,43000000.0
2007-04-05 09:05:00,1.83215,1.83276,1.82794,1.83255,41000000.0
2007-04-05 09:10:00,1.83166,1.83227,1.82473,1.83012,40000000.0
2007-04-05 09:15:00,1.83021,1.83117,1.82421,1.83115,41000000.0
2007-04-05 09:20:00,1.83061,1.83146,1.82565,1.8312,42000000.0
2007-04-05 09:25:00,1.83203,1.83236,1.8268,1.83235,36000000.0
2007-04-05 09:30:00,1.82973,1.83227,1.82798,1.83202,38000000.0
2007-04-05 09:35:00,1.83263,1.83303,1.82349,1.83275,36000000.0
2007-04-05 09:40:00,1.83073,1.83297,1.82487,1.83297,39000000.0
2007-04-05 09:45:00,1.83294,1.83294,1.82788,1.83133,26000000.0
2007-04-05 09:50:00,1.82882,1.83259,1.82351,1.82354,27000000.0
2007-04-05 09:55:00,1.83246,1.83256,1.82566,1.83243,37000000.0
2007-04-05 10:00:00,1.83235,1.8328,1.82624,1.83091,32000000.0
2007-04-05 10:05:00,1.83175,1.83222,1.82751,1.83153,36000000.0
2007-04-05 10:10:00,1.82873,1.83158,1.82521,1.83083,34000000.0
2007-04-05 10:15:00,1.82992,1.83096,1.82364,1.83057,40000000.0
2007-04-05 10:20:00,1.82709,1.83111,1.82519,1.83103,35000000.0
2007-04-05 10:25:00,1.83056,1.83056,1.82333,1.83012,29000000.0
2007-04-05 10:30:00,1.82882,1.83051,1.82496,1.82967,42000000.0
2007-04-05 10:35:00,1.83034,1.8306,1.82643,1.83054,40000000.0
2007-04-05 10:40:00,1.82695,1.83052,1.82333,1.83021,39000000.0
2007-04-05 10:45:00,1.831,1.8314,1.82611,1.83117,29000000.0
2007-04-05 10:50:00,1.82945,1.83207,1.82466,1.83122,35000000.0
2007-04-05 10:55:00,1.83173,1.83219,1.8273,1.832,42000000.0
2007-04-05 11:00:00,1.83158,1.83216,1.82532,1.83103,43000000.0
2007-04-05 11:05:00,1.83168,1.83192,1.82865,1.83139,38000000.0
2007-04-05 11:10:00,1.83084,1.83167,1.82724,1.83006,40000000.0
2007-04-05 11:15:00,1.83111,1.83166,1.82607,1.83154,36000000.0
2007-04-05 11:20:00,1.82828,1.83196,1.82618,1.83164,31000000.0
2007-04-05 11:25:00,1.8317,1.8318,1.82696,1.83074,44000000.0
2007-04-05 11:30:00,1.82733,1.83079,1.82563,1.82994,27000000.0
2007-04-05 11:35:00,1.83059,1.83067,1.82343,1.82343,46000000.0
2007-04-05 11:40:00,1.82366,1.83035,1.82366,1.82963,38000000.0
2007-04-05 11:45:00,1.83035,1.83097,1.82416,1.83083,34000000.0
2007-04-05 11:50:00,1.82616,1.83082,1.82332,1.82988,42000000.0
2007-04-05 11:55:00,1.82697,1.83109,1.82697,1.83098,30000000.0
2007-04-05 12:00:00,1.82952,1.83114,1.82705,1.83105,33000000.0
2007-04-05 12:05:00,1.83115,1.83167,1.82549,1.83145,41000000.0
2007-04-05 12:10:00,1.82651,1.8322,1.82651,1.83171,29000000.0
2007-04-05 12:15:00,1.83175,1.83175,1.82478,1.83154,42000000.0
2007-04-05 12:20:00,1.82503,1.83138,1.82415,1.83129,36000000.0
2007-04-05 12:25:00,1.83115,1.83175,1.8261,1.8317,34000000.0
2007-04-05 12:30:00,1.8285,1.83163,1.82732,1.83063,39000000.0
2007-04-05 12:35:00,1.83157,1.83167,1.82653,1.83132,40000000.0
2007-04-05 12:40:00,1.83126,1.83201,1.82528,1.82528,40000000.0
2007-04-05 12:45:00,1.82577,1.83188,1.82577,1.83186,32000000.0
2007-04-05 12:50:00,1.82575,1.83177,1.8251,1.83175,25000000.0
2007-04-05 12:55:00,1.83161,1.83222,1.82949,1.83175,33000000.0
2007-04-05 13:00:00,1.83084,1.83227,1.82754,1.83147,32000000.0
2007-04-05 13:05:00,1.83182,1.83247,1.82672,1.83232,32000000.0
2007-04-05 13:10:00,1.82559,1.83233,1.82559,1.83216,35000000.0
2007-04-05 13:15:00,1.83209,1.83254,1.82661,1.83242,40000000.0
2007-04-05 13:20:00,1.83139,1.83315,1.82636,1.83217,39000000.0
2007-04-05 13:25:00,1.8323,1.83276,1.82816,1.83243,55000000.0
2007-04-05 13:30:00,1.82834,1.8326,1.82634,1.82634,50000000.0
2007-04-05 13:35:00,1.83205,1.83205,1.82639,1.83196,27000000.0
2007-04-05 13:40:00,1.82854,1.83196,1.82763,1.83186,39000000.0
2007-04-05 13:45:00,1.83201,1.833,1.8269,1.83269,44000000.0
2007-04-05 13:50:00,1.82866,1.83376,1.82706,1.83306,38000000.0
2007-04-05 13:55:00,1.83371,1.83479,1.83059,1.8344,44000000.0
2007-04-05 14:00:00,1.83355,1.83475,1.82752,1.83436,40000000.0
2007-04-05 14:05:00,1.83418,1.83435,1.82837,1.83425,40000000.0
2007-04-05 14:10:00,1.83114,1.83444,1.83038,1.83347,35000000.0
2007-04-05 14:15:00,1.83392,1.83408,1.82771,1.83353,35000000.0
2007-04-05 14:20:00,1.82995,1.83396,1.82853,1.83375,40000000.0
2007-04-05 14:25:00,1.83397,1.83473,1.82512,1.8338,43000000.0
2007-04-05 14:30:00,1.8338,1.8338,1.82817,1.83237,37000000.0
2007-04-05 14:35:00,1.83328,1.83337,1.82872,1.833,75000000.0
2007-04-05 14:40:00,1.83229,1.83334,1.82864,1.83293,20000000.0
2007-04-05 14:45:00,1.83356,1.83456,1.82789,1.83423,37000000.0
2007-04-05 14:50:00,1.82983,1.83538,1.8293,1.8347,42000000.0
2007-04-05 14:55:00,1.83544,1.83556,1.83126,1.83437,52000000.0
2007-04-05 15:00:00,1.82708,1.83492,1.82708,1.83485,55000000.0
2007-04-05 15:05:00,1.83497,1.83614,1.83009,1.83614,37000000.0
2007-04-05 15:10:00,1.83448,1.8376,1.83448,1.8373,44000000.0
2007-04-05 15:15:00,1.83739,1.83766,1.83402,1.83736,34000000.0
2007-04-05 15:20:00,1.83375,1.83891,1.83375,1.83851,38000000.0
2007-04-05 15:25:00,1.83872,1.8401,1.83414,1.83997,42000000.0
2007-04-05 15:30:00,1.83855,1.83961,1.83495,1.83857,38000000.0
2007-04-05 15:35:00,1.83916,1.83985,1.83211,1.83939,40000000.0
2007-04-05 15:40:00,1.83509,1.84008,1.83497,1.83994,53000000.0
2007-04-05 15:45:00,1.84116,1.84161,1.83639,1.83933,53000000.0
2007-04-05 15:50:00,1.835,1.83931,1.83462,1.83849,42000000.0
2007-04-05 15:55:00,1.83856,1.83927,1.83244,1.83771,54000000.0
2007-04-05 16:00:00,1.83731,1.83883,1.83323,1.8388,51000000.0
2007-04-05 16:05:00,1.83834,1.8389,1.83163,1.83804,65000000.0
2007-04-05 16:10:00,1.83395,1.83803,1.82904,1.83672,45000000.0
2007-04-05 16:15:00,1.83812,1.83845,1.83177,1.83752,73000000.0
2007-04-05 16:20:00,1.82965,1.83825,1.82965,1.83672,59000000.0
2007-04-05 16:25:00,1.83817,1.83864,1.83421,1.83864,42000000.0
2007-04-05 16:30:00,1.83851,1.83878,1.8354,1.83828,66000000.0
2007-04-05 16:35:00,1.83878,1.83878,1.8334,1.83865,49000000.0
2007-04-05 16:40:00,1.83439,1.83854,1.83432,1.83802,52000000.0
2007-04-05 16:45:00,1.83834,1.83834,1.83391,1.8371,62000000.0
2007-04-05 16:50:00,1.83276,1.83692,1.82932,1.83604,75000000.0
2007-04-05 16:55:00,1.83708,1.8372,1.82883,1.83607,51000000.0
2007-04-05 17:00:00,1.83552,1.83788,1.83272,1.83788,61000000.0
2007-04-05 17:05:00,1.83879,1.83879,1.83344,1.83713,67000000.0
2007-04-05 17:10:00,1.83336,1.83746,1.83336,1.83628,61000000.0
2007-04-05 17:15:00,1.83697,1.8372,1.83221,1.83607,30000000.0
2007-04-05 17:20:00,1.83296,1.83672,1.82937,1.83609,75000000.0
2007-04-05 17:25:00,1.83616,1.8363,1.82899,1.83601,60000000.0
2007-04-05 17:30:00,1.82782,1.83644,1.82782,1.83609,59000000.0
2007-04-05 17:35:00,1.83724,1.83724,1.83034,1.83706,38000000.0
2007-04-05 17:40:00,1.83562,1.8369,1.82971,1.83657,42000000.0
2007-04-05 17:45:00,1.8365,1.83666,1.82948,1.83656,35000000.0
2007-04-05 17:50:00,1.82806,1.83633,1.82751,1.82785,27000000.0
2007-04-05 17:55:00,1.82832,1.83536,1.82832,1.83521,34000000.0
2007-04-05 18:00:00,1.83164,1.83495,1.82949,1.83421,24000000.0
2007-04-05 18:05:00,1.83478,1.83543,1.83135,1.83523,40000000.0
2007-04-05 18:10:00,1.83063,1.83511,1.82973,1.82985,51000000.0
2007-04-05 18:15:00,1.82995,1.83493,1.82995,1.8328,13000000.0
2007-04-05 18:20:00,1.82966,1.83448,1.82953,1.83365,28000000.0
2007-04-05 18:25:00,1.8342,1.83455,1.82911,1.83444,34000000.0
2007-04-05 18:30:00,1.82955,1.83471,1.82943,1.83343,40000000.0
2007-04-05 18:35:00,1.83505,1.83506,1.82957,1.82975,43000000.0
2007-04-05 18:40:00,1.83076,1.83486,1.83029,1.83409,27000000.0
2007-04-05 18:45:00,1.83455,1.83483,1.83027,1.83385,41000000.0
2007-04-05 18:50:00,1.83031,1.83496,1.82963,1.8297,60000000.0
2007-04-05 18:55:00,1.83505,1.83506,1.82951,1.82966,40000000.0
2007-04-05 19:00:00,1.8314,1.83484,1.82998,1.83444,31000000.0
2007-04-05 19:05:00,1.83478,1.83585,1.82985,1.83486,19000000.0
2007-04-05 19:10:00,1.83089,1.83539,1.8301,1.83469,48000000.0
2007-04-05 19:15:00,1.83485,1.83556,1.82973,1.83544,33000000.0
2007-04-05 19:20:00,1.82946,1.8352,1.82934,1.83471,53000000.0
2007-04-05 19:25:00,1.83485,1.83556,1.82989,1.83537,55000000.0
2007-04-05 19:30:00,1.83422,1.83561,1.82983,1.82996,24000000.0
2007-04-05 19:35:00,1.83549,1.83598,1.83142,1.8356,69000000.0
2007-04-05 19:40:00,1.83135,1.83575,1.8304,1.8304,31000000.0
2007-04-05 19:45:00,1.83547,1.8356,1.83097,1.83507,49000000.0
2007-04-05 19:50:00,1.83125,1.83517,1.83025,1.83453,22000000.0
2007-04-05 19:55:00,1.83515,1.83522,1.8305,1.83474,17000000.0
2007-04-05 20:00:00,1.83025,1.83517,1.83024,1.83517,27000000.0
2007-04-05 20:05:00,1.83228,1.8351,1.83024,1.83494,40000000.0
2007-04-05 20:10:00,1.83409,1.83525,1.83023,1.83349,46000000.0
2007-04-05 20:15:00,1.83526,1.83526,1.83222,1.83501,34000000.0
2007-04-05 20:20:00,1.83067,1.83505,1.83015,1.83015,11000000.0
2007-04-05 20:25:00,1.83506,1.83506,1.83029,1.83467,44000000.0
2007-04-05 20:30:00,1.8339,1.8344,1.82971,1.82983,26000000.0
2007-04-05 20:35:00,1.83449,1.83516,1.82983,1.83495,54000000.0
2007-04-05 20:40:00,1.82985,1.83496,1.82954,1.8345,11000000.0
2007-04-05 20:45:00,1.83097,1.83527,1.83097,1.83305,13000000.0
2007-04-05 20:50:00,1.83521,1.83547,1.82981,1.83538,24000000.0
2007-04-05 20:55:00,1.83547,1.83642,1.83009,1.83565,71000000.0
2007-04-05 21:00:00,1.83152,1.83495,1.82993,1.82994,24000000.0
2007-04-05 21:05:00,1.83513,1.83525,1.8311,1.83392,11000000.0
2007-04-05 21:10:00,1.83006,1.83533,1.82993,1.83525,25000000.0
2007-04-05 21:15:00,1.83542,1.83542,1.82994,1.82994,29000000.0
2007-04-05 21:20:00,1.83546,1.83547,1.83084,1.83427,21000000.0
2007-04-05 21:25:00,1.83485,1.83524,1.82985,1.83507,17000000.0
2007-04-05 21:30:00,1.83013,1.83526,1.82991,1.83006,18000000.0
2007-04-05 21:35:00,1.83093,1.83473,1.83014,1.83015,8000000.0
2007-04-05 21:40:00,1.82995,1.83546,1.82993,1.83034,24000000.0
2007-04-05 21:45:00,1.83538,1.83604,1.83071,1.83524,46000000.0
2007-04-05 21:50:00,1.83157,1.83575,1.83003,1.83557,26000000.0
2007-04-05 21:55:00,1.83633,1.83645,1.8295,1.83523,24000000.0
2007-04-05 22:00:00,1.83121,1.83658,1.82946,1.82946,62000000.0
2007-04-05 22:05:00,1.83628,1.8365,1.83025,1.83586,36000000.0
2007-04-05 22:10:00,1.82945,1.83605,1.82945,1.83567,29000000.0
2007-04-05 22:15:00,1.83574,1.83607,1.82933,1.82934,25000000.0
2007-04-05 22:20:00,1.82946,1.8363,1.82943,1.82964,47000000.0
2007-04-05 22:25:00,1.82996,1.83646,1.82996,1.83631,44000000.0
2007-04-05 22:30:00,1.8348,1.83651,1.82983,1.83624,23000000.0
2007-04-05 22:35:00,1.82965,1.83686,1.82953,1.83671,47000000.0
2007-04-05 22:40:00,1.83243,1.83696,1.82974,1.82974,38000000.0
2007-04-05 22:45:00,1.83678,1.83702,1.82983,1.83697,17000000.0
2007-04-05 22:50:00,1.83014,1.83624,1.82993,1.82994,28000000.0
2007-04-05 22:55:00,1.83634,1.83666,1.83137,1.83666,19000000.0
2007-04-05 23:00:00,1.83499,1.83499,1.83014,1.83015,38000000.0
2007-04-05 23:05:00,1.83461,1.83461,1.83102,1.83444,16000000.0
2007-04-05 23:10:00,1.83434,1.83434,1.82974,1.82974,10000000.0
2007-04-05 23:15:00,1.83405,1.83406,1.83055,1.83353,65000000.0
2007-04-05 23:20:00,1.82945,1.83376,1.82944,1.83345,30000000.0
2007-04-05 23:25:00,1.83345,1.83363,1.83028,1.83334,23000000.0
2007-04-05 23:30:00,1.8296,1.83367,1.82882,1.82914,29000000.0
2007-04-05 23:35:00,1.83336,1.83347,1.82934,1.83321,38000000.0
2007-04-05 23:40:00,1.83351,1.83401,1.8302,1.83345,27000000.0
2007-04-05 23:45:00,1.83062,1.83435,1.83015,1.83425,21000000.0
2007-04-05 23:50:00,1.82996,1.83404,1.82996,1.83394,38000000.0
2007-04-05 23:55:00,1.83402,1.83477,1.83103,1.83477,30000000.0
2007-04-06 00:00:00,1.83083,1.83491,1.83047,1.83054,26000000.0
2007-04-06 00:05:00,1.83461,1.83485,1.83014,1.83402,17000000.0
2007-04-06 00:10:00,1.83105,1.83485,1.83006,1.83447,20000000.0
2007-04-06 00:15:00,1.83502,1.83502,1.83153,1.83481,40000000.0
2007-04-06 00:20:00,1.83498,1.83504,1.83081,1.8344,25000000.0
2007-04-06 00:25:00,1.83025,1.83476,1.83023,1.83465,17000000.0
2007-04-06 00:30:00,1.83129,1.8343,1.83013,1.83014,20000000.0
2007-04-06 00:35:00,1.83076,1.83477,1.83076,1.83464,20000000.0
2007-04-06 00:40:00,1.83014,1.83494,1.83011,1.83448,18000000.0
2007-04-06 00:45:00,1.83471,1.83484,1.83034,1.83046,17000000.0
2007-04-06 00:50:00,1.83035,1.83499,1.83034,1.83479,31000000.0
2007-04-06 00:55:00,1.83025,1.83491,1.83023,1.83491,18000000.0
2007-04-06 01:00:00,1.83485,1.83486,1.83043,1.83432,38000000.0
2007-04-06 01:05:00,1.83126,1.83439,1.83014,1.8333,20000000.0
2007-04-06 01:10:00,1.83324,1.83408,1.82973,1.83407,17000000.0
2007-04-06 01:15:00,1.82985,1.83439,1.82985,1.83432,19000000.0
2007-04-06 01:20:00,1.83333,1.8345,1.8307,1.83364,26000000.0
2007-04-06 01:25:00,1.83023,1.83445,1.83023,1.83445,18000000.0
2007-04-06 01:30:00,1.83108,1.83443,1.83004,1.83395,26000000.0
2007-04-06 01:35:00,1.83408,1.83416,1.82974,1.82983,36000000.0
2007-04-06 01:40:00,1.83359,1.83359,1.83041,1.83041,10000000.0
2007-04-06 01:45:00,1.82986,1.82995,1.82953,1.82954,20000000.0
2007-04-06 01:50:00,1.82986,1.83352,1.82973,1.83352,18000000.0
2007-04-06 01:55:00,1.82965,1.83348,1.82951,1.82955,69000000.0
2007-04-06 02:00:00,1.82966,1.83377,1.82922,1.83365,28000000.0
2007-04-06 02:05:00,1.83366,1.83386,1.8295,1.8296,15000000.0
2007-04-06 02:10:00,1.83039,1.83325,1.82942,1.82952,18000000.0
2007-04-06 02:15:00,1.82997,1.83367,1.82966,1.83362,18000000.0
2007-04-06 02:20:00,1.82996,1.83375,1.82989,1.83332,38000000.0
2007-04-06 02:25:00,1.82955,1.83373,1.82954,1.83364,10000000.0
2007-04-06 02:30:00,1.82945,1.83366,1.82933,1.82934,26000000.0
2007-04-06 02:35:00,1.82955,1.82965,1.82941,1.82955,17000000.0
2007-04-06 02:40:00,1.82994,1.83325,1.82933,1.82934,18000000.0
2007-04-06 02:45:00,1.83013,1.83423,1.83002,1.83423,27000000.0
2007-04-06 02:50:00,1.83333,1.83422,1.83066,1.83323,26000000.0
2007-04-06 02:55:00,1.83383,1.83405,1.82954,1.83384,38000000.0
2007-04-06 03:00:00,1.83386,1.83413,1.82988,1.82988,35000000.0
2007-04-06 03:05:00,1.83456,1.83456,1.82984,1.83424,23000000.0
2007-04-06 03:10:00,1.82945,1.83445,1.82912,1.82955,26000000.0
2007-04-06 03:15:00,1.82986,1.8345,1.82975,1.8338,20000000.0
2007-04-06 03:20:00,1.82965,1.82967,1.82951,1.82954,37000000.0
2007-04-06 03:25:00,1.82965,1.82966,1.82955,1.82965,9000000.0
2007-04-06 03:30:00,1.82985,1.83442,1.82955,1.82955,16000000.0
2007-04-06 03:35:00,1.83034,1.83451,1.83034,1.83433,18000000.0
2007-04-06 03:40:00,1.82954,1.82982,1.82943,1.82944,22000000.0
2007-04-06 03:45:00,1.82975,1.83457,1.82955,1.83436,12000000.0
2007-04-06 03:50:00,1.82966,1.82966,1.82943,1.82956,18000000.0
2007-04-06 03:55:00,1.83421,1.83437,1.82954,1.82967,17000000.0
2007-04-06 04:00:00,1.82976,1.82987,1.82943,1.82944,20000000.0
2007-04-06 04:05:00,1.82946,1.82957,1.82943,1.82944,10000000.0
2007-04-06 04:10:00,1.82956,1.82967,1.82943,1.82953,25000000.0
2007-04-06 04:25:00,1.82966,1.83446,1.82954,1.83436,13000000.0
2007-04-06 04:30:00,1.83433,1.83433,1.82943,1.82944,24000000.0
2007-04-06 04:35:00,1.82956,1.82987,1.82953,1.82974,20000000.0
2007-04-06 04:40:00,1.83455,1.83466,1.82981,1.82981,33000000.0
2007-04-06 04:45:00,1.83012,1.83429,1.82943,1.82944,19000000.0
2007-04-06 04:50:00,1.82976,1.83414,1.82973,1.83414,18000000.0
2007-04-06 04:55:00,1.83444,1.83456,1.83017,1.83386,11000000.0
2007-04-06 05:00:00,1.82956,1.83446,1.82953,1.82956,20000000.0
2007-04-06 05:05:00,1.82988,1.83444,1.82954,1.83443,20000000.0
2007-04-06 05:10:00,1.82934,1.82946,1.82934,1.82934,11000000.0
2007-04-06 05:15:00,1.83438,1.83443,1.82934,1.82954,23000000.0
2007-04-06 05:20:00,1.82956,1.82987,1.82951,1.82965,27000000.0
2007-04-06 05:25:00,1.82986,1.82987,1.82933,1.82934,20000000.0
2007-04-06 05:30:00,1.82981,1.83457,1.82971,1.82985,23000000.0
2007-04-06 05:35:00,1.83153,1.83456,1.82984,1.82996,16000000.0
2007-04-06 05:40:00,1.82985,1.83446,1.82973,1.82974,18000000.0
2007-04-06 05:45:00,1.82965,1.83435,1.82951,1.82951,8000000.0
2007-04-06 05:50:00,1.82989,1.83465,1.829,1.82934,20000000.0
2007-04-06 05:55:00,1.83388,1.83436,1.82914,1.83424,48000000.0
2007-04-06 06:00:00,1.83414,1.83429,1.82964,1.82964,17000000.0
2007-04-06 06:05:00,1.82962,1.83422,1.82962,1.83302,11000000.0
2007-04-06 06:10:00,1.82933,1.8339,1.82933,1.8339,29000000.0
2007-04-06 06:15:00,1.83414,1.83499,1.82961,1.83424,34000000.0
2007-04-06 06:20:00,1.83108,1.8324,1.82909,1.82925,13000000.0
2007-04-06 06:25:00,1.83435,1.83447,1.82934,1.83428,45000000.0
2007-04-06 06:30:00,1.82945,1.83282,1.82903,1.83282,40000000.0
2007-04-06 06:35:00,1.83401,1.83403,1.82875,1.83361,22000000.0
2007-04-06 06:40:00,1.82886,1.82887,1.82863,1.82874,21000000.0
2007-04-06 06:45:00,1.83268,1.83268,1.82841,1.82875,10000000.0
2007-04-06 06:50:00,1.82856,1.83357,1.82843,1.83357,20000000.0
2007-04-06 06:55:00,1.83417,1.83442,1.82855,1.83424,25000000.0
2007-04-06 07:00:00,1.82974,1.83367,1.82974,1.83367,17000000.0
2007-04-06 07:05:00,1.83455,1.83456,1.82855,1.83376,40000000.0
2007-04-06 07:10:00,1.82664,1.83298,1.82643,1.83298,31000000.0
2007-04-06 07:15:00,1.83393,1.83394,1.8295,1.82994,28000000.0
2007-04-06 07:20:00,1.83082,1.83377,1.83082,1.83377,18000000.0
2007-04-06 07:25:00,1.83383,1.83442,1.83336,1.83442,22000000.0
2007-04-06 07:30:00,1.83434,1.83434,1.83381,1.83394,27000000.0
2007-04-06 07:35:00,1.83414,1.83414,1.83373,1.83402,27000000.0
2007-04-06 07:40:00,1.83424,1.83432,1.83372,1.83403,16000000.0
2007-04-06 07:45:00,1.83426,1.83443,1.83394,1.83429,24000000.0
2007-04-06 07:50:00,1.83426,1.83444,1.83389,1.83427,17000000.0
2007-04-06 07:55:00,1.83415,1.83444,1.83412,1.83428,21000000.0
2007-04-06 08:00:00,1.83418,1.83423,1.83343,1.83343,22000000.0
2007-04-06 08:05:00,1.83236,1.83308,1.83226,1.83273,54000000.0
2007-04-06 08:10:00,1.83263,1.8335,1.8326,1.83334,28000000.0
2007-04-06 08:15:00,1.83328,1.83363,1.83313,1.83324,39000000.0
2007-04-06 08:20:00,1.8333,1.83389,1.83301,1.83383,30000000.0
2007-04-06 08:25:00,1.83376,1.83377,1.83342,1.83349,20000000.0
2007-04-06 08:30:00,1.83365,1.83399,1.8333,1.8339,30000000.0
2007-04-06 08:35:00,1.83391,1.83391,1.83305,1.83308,21000000.0
2007-04-06 08:40:00,1.83361,1.83362,1.83303,1.83346,36000000.0
2007-04-06 08:45:00,1.83355,1.83386,1.83344,1.83372,41000000.0
2007-04-06 08:50:00,1.83382,1.8342,1.83368,1.83403,58000000.0
2007-04-06 08:55:00,1.83357,1.83357,1.8324,1.83243,21000000.0
2007-04-06 09:00:00,1.83286,1.83327,1.83253,1.8328,28000000.0
2007-04-06 09:05:00,1.83299,1.83366,1.83288,1.83345,41000000.0
2007-04-06 09:10:00,1.83363,1.83365,1.83339,1.83348,26000000.0
2007-04-06 09:15:00,1.83329,1.83348,1.83297,1.83348,44000000.0
2007-04-06 09:20:00,1.83348,1.83358,1.83323,1.83336,34000000.0
2007-04-06 09:25:00,1.83316,1.83326,1.83261,1.83325,36000000.0
2007-04-06 09:30:00,1.83307,1.83363,1.83267,1.83363,30000000.0
2007-04-06 09:35:00,1.8335,1.83374,1.83323,1.83327,40000000.0
2007-04-06 09:40:00,1.83316,1.834,1.83285,1.83399,24000000.0
2007-04-06 09:45:00,1.83373,1.83397,1.83353,1.83397,29000000.0
2007-04-06 09:50:00,1.83377,1.83393,1.83331,1.8336,24000000.0
2007-04-06 09:55:00,1.83386,1.83454,1.82855,1.83437,28000000.0
2007-04-06 10:00:00,1.83227,1.83485,1.83045,1.83373,28000000.0
2007-04-06 10:05:00,1.83404,1.83493,1.83226,1.83485,38000000.0
2007-04-06 10:10:00,1.83143,1.83505,1.82997,1.83433,34000000.0
2007-04-06 10:15:00,1.83443,1.83485,1.83166,1.8347,16000000.0
2007-04-06 10:20:00,1.83081,1.83492,1.8292,1.82949,30000000.0
2007-04-06 10:25:00,1.82998,1.83476,1.82941,1.83461,16000000.0
2007-04-06 10:30:00,1.83005,1.83418,1.82967,1.83418,20000000.0
2007-04-06 10:35:00,1.83156,1.83167,1.83143,1.83156,16000000.0
2007-04-06 10:40:00,1.82756,1.83466,1.82722,1.83432,26000000.0
2007-04-06 10:45:00,1.82933,1.83434,1.82901,1.83419,19000000.0
2007-04-06 10:50:00,1.83023,1.83446,1.8287,1.8287,32000000.0
2007-04-06 10:55:00,1.83453,1.83466,1.8291,1.82944,34000000.0
2007-04-06 11:00:00,1.82988,1.83499,1.82988,1.83451,33000000.0
2007-04-06 11:05:00,1.82954,1.83464,1.82954,1.8326,20000000.0
2007-04-06 11:10:00,1.83038,1.83466,1.8287,1.8341,30000000.0
2007-04-06 11:15:00,1.83461,1.83485,1.83084,1.83414,28000000.0
2007-04-06 11:20:00,1.82997,1.83416,1.82997,1.83259,16000000.0
2007-04-06 11:25:00,1.83414,1.83426,1.82984,1.83371,24000000.0
2007-04-06 11:30:00,1.83342,1.83419,1.82843,1.82845,25000000.0
2007-04-06 11:35:00,1.83055,1.83387,1.82991,1.83374,39000000.0
2007-04-06 11:40:00,1.83008,1.83446,1.8297,1.83385,43000000.0
2007-04-06 11:45:00,1.83463,1.83472,1.82816,1.82844,17000000.0
2007-04-06 11:50:00,1.82844,1.83436,1.82821,1.83281,49000000.0
2007-04-06 11:55:00,1.83368,1.83466,1.82984,1.82985,28000000.0
2007-04-06 12:00:00,1.83417,1.83451,1.83024,1.83363,40000000.0
2007-04-06 12:05:00,1.83393,1.83417,1.82984,1.83404,33000000.0
2007-04-06 12:10:00,1.82975,1.83463,1.82943,1.82943,12000000.0
2007-04-06 12:15:00,1.83445,1.83445,1.82984,1.82984,19000000.0
2007-04-06 12:20:00,1.82944,1.83447,1.82923,1.82956,35000000.0
2007-04-06 12:25:00,1.83424,1.83451,1.8292,1.82929,29000000.0
2007-04-06 12:30:00,1.82803,1.83398,1.82803,1.83324,31000000.0
2007-04-06 12:35:00,1.83423,1.83423,1.82843,1.83413,40000000.0
2007-04-06 12:40:00,1.83352,1.8343,1.82932,1.83409,40000000.0
2007-04-06 12:45:00,1.83399,1.8342,1.83111,1.83406,41000000.0
2007-04-06 12:50:00,1.83108,1.83468,1.83107,1.83398,38000000.0
2007-04-06 12:55:00,1.83453,1.83467,1.82934,1.83429,33000000.0
2007-04-06 13:00:00,1.82972,1.83406,1.82863,1.83406,16000000.0
2007-04-06 13:05:00,1.83129,1.83427,1.83129,1.83405,24000000.0
2007-04-06 13:10:00,1.82959,1.83436,1.82959,1.83166,28000000.0
2007-04-06 13:15:00,1.83446,1.83455,1.83384,1.83418,28000000.0
2007-04-06 13:20:00,1.83133,1.83466,1.82998,1.83174,29000000.0
2007-04-06 13:25:00,1.8351,1.8351,1.83088,1.83476,57000000.0
2007-04-06 13:30:00,1.82778,1.83521,1.82778,1.83435,57000000.0
2007-04-06 13:35:00,1.83494,1.83494,1.83139,1.83459,35000000.0
2007-04-06 13:40:00,1.8339,1.83483,1.82943,1.83433,33000000.0
2007-04-06 13:45:00,1.83433,1.83456,1.82908,1.83441,33000000.0
2007-04-06 13:50:00,1.83195,1.83468,1.82879,1.83431,37000000.0
2007-04-06 13:55:00,1.83452,1.83464,1.83001,1.83458,35000000.0
2007-04-06 14:00:00,1.82687,1.83476,1.8265,1.83329,32000000.0
2007-04-06 14:05:00,1.83024,1.83536,1.83024,1.83525,27000000.0
2007-04-06 14:10:00,1.83283,1.83567,1.8305,1.83493,39000000.0
2007-04-06 14:15:00,1.83542,1.83581,1.83045,1.83552,26000000.0
2007-04-06 14:20:00,1.82965,1.83555,1.82965,1.83508,40000000.0
2007-04-06 14:25:00,1.83564,1.83586,1.82868,1.83451,45000000.0
2007-04-06 14:30:00,1.83065,1.83065,1.82072,1.82742,33000000.0
2007-04-06 14:35:00,1.82903,1.82925,1.82534,1.82827,80000000.0
2007-04-06 14:40:00,1.8285,1.8285,1.82466,1.82628,40000000.0
2007-04-06 14:45:00,1.82705,1.82793,1.82457,1.8269,37000000.0
2007-04-06 14:50:00,1.82644,1.82808,1.82333,1.82808,42000000.0
2007-04-06 14:55:00,1.82797,1.82798,1.82375,1.82768,58000000.0
2007-04-06 15:00:00,1.82306,1.8275,1.82306,1.82698,54000000.0
2007-04-06 15:05:00,1.82752,1.82892,1.8241,1.8288,36000000.0
2007-04-06 15:10:00,1.82632,1.82875,1.82502,1.82826,37000000.0
2007-04-06 15:15:00,1.82816,1.82816,1.82334,1.82784,29000000.0
2007-04-06 15:20:00,1.82485,1.82776,1.82473,1.82755,30000000.0
2007-04-06 15:25:00,1.82796,1.82927,1.82412,1.82883,36000000.0
2007-04-06 15:30:00,1.82862,1.82918,1.82551,1.82833,38000000.0
2007-04-06 15:35:00,1.82898,1.83061,1.82602,1.83061,40000000.0
2007-04-06 15:40:00,1.82953,1.83056,1.82662,1.82949,53000000.0
2007-04-06 15:45:00,1.83021,1.83036,1.82634,1.82986,53000000.0
2007-04-06 15:50:00,1.82704,1.82986,1.8263,1.82931,35000000.0
2007-04-06 15:55:00,1.82958,1.82967,1.82432,1.82933,53000000.0
2007-04-06 16:00:00,1.82555,1.82936,1.82555,1.82885,47000000.0
2007-04-06 16:05:00,1.82947,1.82947,1.82604,1.82917,60000000.0
2007-04-06 16:10:00,1.82717,1.82967,1.82717,1.82933,45000000.0
2007-04-06 16:15:00,1.82968,1.83052,1.82524,1.8303,69000000.0
2007-04-06 16:20:00,1.82965,1.83012,1.82736,1.82988,32000000.0
2007-04-06 16:25:00,1.82996,1.8308,1.826,1.83076,44000000.0
2007-04-06 16:30:00,1.82986,1.83084,1.82544,1.83017,60000000.0
2007-04-06 16:35:00,1.83115,1.83116,1.82612,1.83045,43000000.0
2007-04-06 16:40:00,1.82804,1.83138,1.82804,1.83081,52000000.0
2007-04-06 16:45:00,1.83123,1.83131,1.82791,1.83081,35000000.0
2007-04-06 16:50:00,1.82902,1.83141,1.82902,1.83104,48000000.0
2007-04-06 16:55:00,1.82981,1.83137,1.82975,1.83136,35000000.0
2007-04-06 17:00:00,1.82981,1.83147,1.82866,1.83075,34000000.0
2007-04-06 17:05:00,1.83136,1.83141,1.82914,1.83121,67000000.0
2007-04-06 17:10:00,1.8298,1.8314,1.82824,1.83117,59000000.0
2007-04-06 17:15:00,1.83148,1.83156,1.82842,1.83013,31000000.0
2007-04-06 17:20:00,1.82857,1.83069,1.82724,1.83037,75000000.0
2007-04-06 17:25:00,1.82758,1.83045,1.82758,1.83034,17000000.0
2007-04-06 17:30:00,1.82724,1.83056,1.82721,1.82745,59000000.0
2007-04-06 17:35:00,1.82736,1.82766,1.82723,1.82765,17000000.0
2007-04-06 17:40:00,1.83038,1.83057,1.82774,1.82786,35000000.0
2007-04-06 17:45:00,1.82736,1.83069,1.82723,1.8306,19000000.0
2007-04-06 17:50:00,1.82839,1.83027,1.8278,1.83013,18000000.0
2007-04-06 17:55:00,1.83059,1.83095,1.82745,1.83067,58000000.0
2007-04-06 18:00:00,1.82822,1.83085,1.82786,1.83029,21000000.0
2007-04-06 18:05:00,1.83063,1.83076,1.82764,1.83071,28000000.0
2007-04-06 18:10:00,1.83001,1.83062,1.82743,1.82755,60000000.0
2007-04-06 18:15:00,1.83056,1.83066,1.82724,1.82774,27000000.0
2007-04-06 18:20:00,1.83057,1.83057,1.82741,1.83013,20000000.0
2007-04-06 18:25:00,1.83041,1.83076,1.82741,1.83064,34000000.0
2007-04-06 18:30:00,1.83065,1.83086,1.82785,1.82785,41000000.0
2007-04-06 18:35:00,1.82786,1.83086,1.82774,1.83076,26000000.0
2007-04-06 18:40:00,1.82885,1.83048,1.82831,1.8304,17000000.0
2007-04-06 18:45:00,1.82756,1.83084,1.82756,1.83058,12000000.0
2007-04-06 18:50:00,1.83085,1.83086,1.82783,1.82783,38000000.0
2007-04-06 18:55:00,1.83095,1.83096,1.82765,1.83061,71000000.0
2007-04-06 19:00:00,1.82782,1.83027,1.8269,1.83027,27000000.0
2007-04-06 19:05:00,1.82792,1.83038,1.82774,1.82775,15000000.0
2007-04-06 19:10:00,1.82774,1.83096,1.82774,1.83061,64000000.0
2007-04-06 19:15:00,1.82781,1.83106,1.82781,1.83094,19000000.0
2007-04-06 19:20:00,1.83039,1.83039,1.82774,1.82775,18000000.0
2007-04-06 19:25:00,1.82786,1.82797,1.82783,1.82784,20000000.0
2007-04-06 19:30:00,1.82755,1.82756,1.82736,1.82736,8000000.0
2007-04-06 19:35:00,1.83074,1.83087,1.829,1.83072,41000000.0
2007-04-06 19:40:00,1.82755,1.82766,1.8273,1.82746,16000000.0
2007-04-06 19:45:00,1.83061,1.83076,1.82751,1.83057,9000000.0
2007-04-06 19:50:00,1.82824,1.83074,1.82794,1.82795,27000000.0
2007-04-06 19:55:00,1.82795,1.83093,1.82785,1.83093,10000000.0
2007-04-06 20:00:00,1.82854,1.83116,1.82795,1.82806,23000000.0
2007-04-06 20:05:00,1.82912,1.83129,1.82794,1.83113,41000000.0
2007-04-06 20:10:00,1.82815,1.83096,1.82785,1.82785,35000000.0
2007-04-06 20:15:00,1.83116,1.83126,1.82785,1.83111,40000000.0
2007-04-06 20:20:00,1.82773,1.83147,1.82773,1.83134,26000000.0
2007-04-06 20:25:00,1.82878,1.83126,1.82822,1.83113,20000000.0
2007-04-06 20:30:00,1.82793,1.83113,1.82783,1.83113,19000000.0
2007-04-06 20:35:00,1.83145,1.83146,1.82849,1.83116,54000000.0
2007-04-06 20:40:00,1.82816,1.83137,1.82814,1.83082,24000000.0
2007-04-06 20:45:00,1.82906,1.8313,1.82795,1.83117,27000000.0
2007-04-06 20:50:00,1.83111,1.83145,1.82813,1.82815,17000000.0
2007-04-06 20:55:00,1.82872,1.83156,1.82872,1.83131,64000000.0
2007-04-06 21:00:00,1.82825,1.83131,1.82825,1.83058,25000000.0
2007-04-06 21:05:00,1.83123,1.83138,1.82879,1.83117,25000000.0
2007-04-06 21:10:00,1.82795,1.83074,1.82793,1.82794,26000000.0
2007-04-06 21:15:00,1.82796,1.82797,1.82783,1.82784,10000000.0
2007-04-06 21:20:00,1.83114,1.83125,1.83081,1.83115,6000000.0
2007-04-06 21:25:00,1.83095,1.83106,1.82753,1.82754,19000000.0
2007-04-06 21:30:00,1.82785,1.83107,1.82751,1.82766,19000000.0
2007-04-06 21:35:00,1.82744,1.82756,1.82744,1.82756,8000000.0
2007-04-06 21:40:00,1.82756,1.82767,1.82745,1.82756,12000000.0
2007-04-06 21:45:00,1.82756,1.82787,1.82753,1.82774,20000000.0
2007-04-06 21:50:00,1.82785,1.83103,1.8272,1.82755,22000000.0
2007-04-06 21:55:00,1.82774,1.8305,1.82774,1.8305,13000000.0
2007-04-06 22:00:00,1.82796,1.83096,1.82783,1.83041,43000000.0
2007-04-06 22:05:00,1.83098,1.83098,1.82791,1.82795,8000000.0
2007-04-06 22:10:00,1.82786,1.83096,1.82783,1.82795,20000000.0
2007-04-06 22:15:00,1.83074,1.83114,1.82775,1.83104,16000000.0
2007-04-06 22:20:00,1.82795,1.82815,1.82791,1.82795,11000000.0
2007-04-06 22:25:00,1.82825,1.83126,1.82811,1.83111,29000000.0
2007-04-06 22:30:00,1.82791,1.82791,1.82791,1.82791,1000000.0
2007-04-06 22:35:00,1.83125,1.83136,1.83124,1.83135,8000000.0
2007-04-06 22:40:00,1.82866,1.83117,1.82813,1.82824,19000000.0
2007-04-06 22:45:00,1.83145,1.83145,1.82802,1.83114,19000000.0
2007-04-06 22:50:00,1.82813,1.8313,1.82793,1.83034,27000000.0
2007-04-06 22:55:00,1.82826,1.82827,1.82794,1.82795,19000000.0
2007-04-08 23:00:00,1.82786,1.82795,1.82773,1.82774,19000000.0
2007-04-08 23:05:00,1.82865,1.83416,1.82865,1.83416,5000000.0
2007-04-08 23:10:00,1.82826,1.83426,1.82811,1.82811,5000000.0
2007-04-08 23:15:00,1.82806,1.82807,1.82793,1.82794,10000000.0
2007-04-08 23:20:00,1.8341,1.8341,1.82793,1.82805,24000000.0
2007-04-08 23:25:00,1.83386,1.83406,1.82838,1.83317,17000000.0
2007-04-08 23:30:00,1.82756,1.82767,1.82753,1.82754,10000000.0
2007-04-08 23:35:00,1.82776,1.82797,1.82773,1.82784,20000000.0
2007-04-08 23:40:00,1.83406,1.83417,1.82753,1.82754,30000000.0
2007-04-08 23:50:00,1.82783,1.83339,1.82771,1.82784,38000000.0
2007-04-09 00:00:00,1.82786,1.82797,1.82783,1.82784,10000000.0
2007-04-09 00:05:00,1.82795,1.83415,1.82795,1.83396,15000000.0
2007-04-09 00:10:00,1.82856,1.83367,1.82784,1.82785,26000000.0
2007-04-09 00:15:00,1.82815,1.82827,1.82813,1.82814,10000000.0
2007-04-09 00:20:00,1.83426,1.83437,1.82783,1.82784,21000000.0
2007-04-09 00:25:00,1.82785,1.8342,1.82785,1.82794,4000000.0
2007-04-09 00:30:00,1.83397,1.83401,1.82754,1.82765,17000000.0
2007-04-09 00:35:00,1.83373,1.83391,1.82822,1.82851,21000000.0
2007-04-09 00:40:00,1.82757,1.82766,1.82744,1.82754,12000000.0
2007-04-09 00:45:00,1.83385,1.83385,1.82774,1.83361,32000000.0
2007-04-09 00:50:00,1.82725,1.82765,1.82724,1.82756,14000000.0
2007-04-09 00:55:00,1.83381,1.83396,1.82751,1.82765,10000000.0
2007-04-09 01:00:00,1.83415,1.83416,1.83386,1.83392,35000000.0
2007-04-09 01:05:00,1.82912,1.83424,1.82838,1.83415,27000000.0
2007-04-09 01:10:00,1.83394,1.83405,1.82744,1.83258,12000000.0
2007-04-09 01:15:00,1.83396,1.83399,1.82745,1.83338,17000000.0
2007-04-09 01:20:00,1.83011,1.83168,1.83011,1.83168,2000000.0
2007-04-09 01:25:00,1.83395,1.83395,1.82741,1.82744,14000000.0
2007-04-09 01:30:00,1.83223,1.83287,1.82725,1.82725,14000000.0
2007-04-09 01:35:00,1.82713,1.83089,1.82701,1.8273,42000000.0
2007-04-09 01:40:00,1.83065,1.83065,1.82683,1.82684,22000000.0
2007-04-09 01:45:00,1.82747,1.8306,1.82683,1.82684,20000000.0
2007-04-09 01:50:00,1.82696,1.83125,1.82683,1.8311,30000000.0
2007-04-09 01:55:00,1.8311,1.83131,1.82748,1.83117,42000000.0
2007-04-09 02:00:00,1.82717,1.83147,1.82704,1.82717,71000000.0
2007-04-09 02:05:00,1.83081,1.83095,1.82659,1.82891,34000000.0
2007-04-09 02:10:00,1.82802,1.82842,1.82631,1.82631,11000000.0
2007-04-09 02:15:00,1.82645,1.83083,1.82645,1.83077,14000000.0
2007-04-09 02:20:00,1.82754,1.82947,1.82678,1.8278,67000000.0
2007-04-09 02:25:00,1.82656,1.82802,1.82632,1.82779,21000000.0
2007-04-09 02:30:00,1.82746,1.82825,1.82699,1.82803,20000000.0
2007-04-09 02:35:00,1.82814,1.82816,1.82665,1.82787,41000000.0
2007-04-09 02:40:00,1.82676,1.82786,1.82661,1.82684,15000000.0
2007-04-09 02:45:00,1.82792,1.82792,1.82634,1.82644,13000000.0
2007-04-09 02:50:00,1.82645,1.82781,1.82634,1.82648,35000000.0
2007-04-09 02:55:00,1.82758,1.8278,1.82601,1.82765,34000000.0
2007-04-09 03:00:00,1.82729,1.82772,1.82601,1.82601,20000000.0
2007-04-09 03:05:00,1.82665,1.82773,1.82604,1.8276,21000000.0
2007-04-09 03:10:00,1.82631,1.82792,1.82631,1.82739,46000000.0
2007-04-09 03:15:00,1.82774,1.82786,1.8265,1.82764,28000000.0
2007-04-09 03:20:00,1.82669,1.82786,1.82631,1.82631,32000000.0
2007-04-09 03:25:00,1.82613,1.82799,1.82613,1.82634,16000000.0
2007-04-09 03:30:00,1.82626,1.82646,1.82611,1.82611,6000000.0
2007-04-09 03:35:00,1.82646,1.82784,1.82631,1.82784,4000000.0
2007-04-09 03:40:00,1.82668,1.82799,1.82611,1.82789,33000000.0
2007-04-09 03:45:00,1.82766,1.82785,1.82626,1.82778,20000000.0
2007-04-09 03:50:00,1.82633,1.82758,1.82633,1.82758,11000000.0
2007-04-09 03:55:00,1.82771,1.82774,1.82614,1.82763,23000000.0
2007-04-09 04:00:00,1.82625,1.82754,1.82614,1.82735,30000000.0
2007-04-09 04:05:00,1.82744,1.82773,1.82612,1.82762,38000000.0
2007-04-09 04:10:00,1.82616,1.82781,1.82604,1.82615,18000000.0
2007-04-09 04:15:00,1.82645,1.82645,1.82633,1.82634,5000000.0
2007-04-09 04:20:00,1.82631,1.82784,1.82611,1.82611,35000000.0
2007-04-09 04:25:00,1.82635,1.82646,1.82633,1.82633,8000000.0
2007-04-09 04:30:00,1.82601,1.82785,1.82601,1.82733,39000000.0
2007-04-09 04:35:00,1.82775,1.82795,1.82605,1.82779,29000000.0
2007-04-09 04:40:00,1.82684,1.82774,1.82631,1.82655,58000000.0
2007-04-09 04:45:00,1.82656,1.82656,1.82631,1.82631,4000000.0
2007-04-09 04:50:00,1.82656,1.82781,1.82625,1.82655,9000000.0
2007-04-09 04:55:00,1.82665,1.82785,1.82665,1.82764,36000000.0
2007-04-09 05:00:00,1.82676,1.82766,1.82601,1.82615,44000000.0
2007-04-09 05:05:00,1.82764,1.82775,1.82634,1.82686,22000000.0
2007-04-09 05:10:00,1.82657,1.82752,1.82657,1.82699,15000000.0
2007-04-09 05:15:00,1.82744,1.82774,1.82617,1.82768,41000000.0
2007-04-09 05:20:00,1.82601,1.8277,1.82591,1.82594,49000000.0
2007-04-09 05:25:00,1.82609,1.82626,1.82608,1.82611,13000000.0
2007-04-09 05:30:00,1.82611,1.82636,1.82611,1.82625,41000000.0
2007-04-09 05:35:00,1.82665,1.82676,1.82604,1.82615,42000000.0
2007-04-09 05:40:00,1.82617,1.82665,1.82594,1.82594,41000000.0
2007-04-09 05:45:00,1.82601,1.82625,1.82601,1.82625,12000000.0
2007-04-09 05:50:00,1.82655,1.82671,1.82576,1.82658,15000000.0
2007-04-09 05:55:00,1.82601,1.82666,1.82601,1.82655,54000000.0
2007-04-09 06:00:00,1.82611,1.82675,1.82593,1.82654,51000000.0
2007-04-09 06:05:00,1.82655,1.82673,1.82585,1.82673,34000000.0
2007-04-09 06:10:00,1.82591,1.82742,1.82586,1.82681,44000000.0
2007-04-09 06:15:00,1.82692,1.82702,1.82604,1.82604,19000000.0
2007-04-09 06:20:00,1.82605,1.82696,1.82605,1.82684,11000000.0
2007-04-09 06:25:00,1.82693,1.82696,1.82601,1.82616,14000000.0
2007-04-09 06:30:00,1.82615,1.82626,1.82571,1.82605,14000000.0
2007-04-09 06:35:00,1.82615,1.82721,1.82581,1.82709,16000000.0
2007-04-09 06:40:00,1.82607,1.82716,1.82571,1.82585,36000000.0
2007-04-09 06:45:00,1.82604,1.82724,1.82587,1.82693,35000000.0
2007-04-09 06:50:00,1.82605,1.82686,1.82604,1.82605,22000000.0
2007-04-09 06:55:00,1.82715,1.82716,1.82701,1.82705,11000000.0
2007-04-09 07:00:00,1.82571,1.8271,1.82571,1.82673,71000000.0
2007-04-09 07:05:00,1.82705,1.82776,1.82353,1.82761,30000000.0
2007-04-09 07:10:00,1.82445,1.82715,1.82414,1.82711,40000000.0
2007-04-09 07:15:00,1.82764,1.82776,1.82413,1.82414,16000000.0
2007-04-09 07:20:00,1.82506,1.82786,1.82431,1.82777,54000000.0
2007-04-09 07:25:00,1.82791,1.82794,1.82573,1.82763,56000000.0
2007-04-09 07:30:00,1.82553,1.82785,1.82459,1.82759,44000000.0
2007-04-09 07:35:00,1.82405,1.8277,1.82404,1.82753,8000000.0
2007-04-09 07:40:00,1.82737,1.82774,1.82457,1.82771,35000000.0
2007-04-09 07:45:00,1.82761,1.82769,1.82401,1.82415,38000000.0
2007-04-09 07:50:00,1.8253,1.82796,1.8247,1.82777,47000000.0
2007-04-09 07:55:00,1.82793,1.82793,1.82411,1.82763,77000000.0
2007-04-09 08:00:00,1.82464,1.82783,1.82405,1.82747,46000000.0
2007-04-09 08:05:00,1.82773,1.82786,1.82371,1.82371,16000000.0
2007-04-09 08:10:00,1.82364,1.82703,1.82362,1.82441,43000000.0
2007-04-09 08:15:00,1.82712,1.82856,1.82583,1.82845,30000000.0
2007-04-09 08:20:00,1.827,1.82852,1.82555,1.82817,66000000.0
2007-04-09 08:25:00,1.82856,1.82856,1.82572,1.82801,45000000.0
2007-04-09 08:30:00,1.82661,1.82826,1.8259,1.82779,34000000.0
2007-04-09 08:35:00,1.82827,1.82839,1.82575,1.82817,54000000.0
2007-04-09 08:40:00,1.82817,1.82832,1.82418,1.82789,60000000.0
2007-04-09 08:45:00,1.8281,1.82818,1.82535,1.82804,72000000.0
2007-04-09 08:50:00,1.82755,1.828,1.82555,1.82772,25000000.0
2007-04-09 08:55:00,1.82558,1.82828,1.82558,1.82816,30000000.0
2007-04-09 09:00:00,1.82776,1.8285,1.82566,1.82834,71000000.0
2007-04-09 09:05:00,1.82861,1.83018,1.82714,1.82965,60000000.0
2007-04-09 09:10:00,1.82625,1.82969,1.82625,1.82838,40000000.0
2007-04-09 09:15:00,1.82874,1.82884,1.82532,1.82826,28000000.0
2007-04-09 09:20:00,1.82862,1.8293,1.82521,1.82535,53000000.0
2007-04-09 09:25:00,1.82554,1.82949,1.82554,1.82934,39000000.0
2007-04-09 09:30:00,1.82663,1.82955,1.82663,1.82723,61000000.0
2007-04-09 09:35:00,1.82907,1.82919,1.82593,1.82892,26000000.0
2007-04-09 09:40:00,1.82596,1.82988,1.82596,1.82966,29000000.0
2007-04-09 09:45:00,1.83015,1.83073,1.82874,1.83038,60000000.0
2007-04-09 09:50:00,1.82788,1.83108,1.82788,1.831,35000000.0
2007-04-09 09:55:00,1.83112,1.83237,1.82882,1.83234,25000000.0
2007-04-09 10:00:00,1.82877,1.8335,1.82877,1.83279,58000000.0
2007-04-09 10:05:00,1.8324,1.83315,1.82994,1.83211,36000000.0
2007-04-09 10:10:00,1.8329,1.83311,1.8295,1.83228,43000000.0
2007-04-09 10:15:00,1.83246,1.83286,1.83034,1.83286,42000000.0
2007-04-09 10:20:00,1.83102,1.833,1.83025,1.8327,33000000.0
2007-04-09 10:25:00,1.83305,1.83335,1.82981,1.83314,59000000.0
2007-04-09 10:30:00,1.8294,1.83335,1.8294,1.83322,60000000.0
2007-04-09 10:35:00,1.83366,1.83424,1.83195,1.83391,75000000.0
2007-04-09 10:40:00,1.83381,1.83397,1.83088,1.83387,43000000.0
2007-04-09 10:45:00,1.83429,1.83466,1.83204,1.83465,55000000.0
2007-04-09 10:50:00,1.83142,1.83482,1.83142,1.83474,67000000.0
2007-04-09 10:55:00,1.83511,1.83523,1.83108,1.83505,61000000.0
2007-04-09 11:00:00,1.83525,1.83538,1.8315,1.8348,62000000.0
2007-04-09 11:05:00,1.83471,1.83487,1.83295,1.83436,75000000.0
2007-04-09 11:10:00,1.83321,1.83437,1.83125,1.83366,62000000.0
2007-04-09 11:15:00,1.83378,1.8339,1.83104,1.83374,52000000.0
2007-04-09 11:20:00,1.83125,1.83339,1.83018,1.83292,47000000.0
2007-04-09 11:25:00,1.83293,1.83322,1.83105,1.83301,58000000.0
2007-04-09 11:30:00,1.83246,1.83276,1.83026,1.8325,39000000.0
2007-04-09 11:35:00,1.83282,1.83358,1.83196,1.83347,59000000.0
2007-04-09 11:40:00,1.8282,1.83354,1.82743,1.83297,68000000.0
2007-04-09 11:45:00,1.83346,1.83413,1.83042,1.83413,45000000.0
2007-04-09 11:50:00,1.83092,1.8344,1.83092,1.83381,60000000.0
2007-04-09 11:55:00,1.83414,1.83448,1.83218,1.83429,47000000.0
2007-04-09 12:00:00,1.83427,1.83476,1.83081,1.83409,53000000.0
2007-04-09 12:05:00,1.83409,1.83425,1.83104,1.83403,40000000.0
2007-04-09 12:10:00,1.83299,1.83395,1.8306,1.83323,45000000.0
2007-04-09 12:15:00,1.83342,1.83358,1.82994,1.83327,53000000.0
2007-04-09 12:20:00,1.82953,1.83332,1.82953,1.83332,27000000.0
2007-04-09 12:25:00,1.83324,1.83347,1.83045,1.83345,38000000.0
2007-04-09 12:30:00,1.83334,1.8334,1.83093,1.83236,31000000.0
2007-04-09 12:35:00,1.82931,1.83335,1.82861,1.82876,24000000.0
2007-04-09 12:40:00,1.8304,1.83325,1.8304,1.83298,27000000.0
2007-04-09 12:45:00,1.83306,1.83306,1.83065,1.83261,31000000.0
2007-04-09 12:50:00,1.83158,1.83336,1.82934,1.83069,30000000.0
2007-04-09 12:55:00,1.82907,1.83348,1.82907,1.83314,49000000.0
2007-04-09 13:00:00,1.83139,1.83352,1.83139,1.83322,58000000.0
2007-04-09 13:05:00,1.83368,1.83375,1.83091,1.83323,42000000.0
2007-04-09 13:10:00,1.82783,1.83307,1.82783,1.83246,37000000.0
2007-04-09 13:15:00,1.83284,1.83296,1.82918,1.83293,36000000.0
2007-04-09 13:20:00,1.83226,1.83331,1.82947,1.83312,75000000.0
2007-04-09 13:25:00,1.83371,1.83377,1.82911,1.83365,26000000.0
2007-04-09 13:30:00,1.83293,1.83376,1.83004,1.8329,33000000.0
2007-04-09 13:35:00,1.83335,1.83361,1.8308,1.83361,40000000.0
2007-04-09 13:40:00,1.83232,1.8341,1.83181,1.83349,35000000.0
2007-04-09 13:45:00,1.834,1.834,1.83138,1.83386,35000000.0
2007-04-09 13:50:00,1.8317,1.8342,1.8317,1.83383,29000000.0
2007-04-09 13:55:00,1.83214,1.83482,1.83214,1.83454,29000000.0
2007-04-09 14:00:00,1.83413,1.83481,1.83116,1.8338,44000000.0
2007-04-09 14:05:00,1.83388,1.834,1.83115,1.83384,33000000.0
2007-04-09 14:10:00,1.83061,1.83405,1.83061,1.83063,33000000.0
2007-04-09 14:15:00,1.83395,1.83395,1.83176,1.83376,31000000.0
2007-04-09 14:20:00,1.83329,1.83375,1.82976,1.83343,35000000.0
2007-04-09 14:25:00,1.83364,1.83407,1.83169,1.83394,57000000.0
2007-04-09 14:30:00,1.83204,1.83402,1.83031,1.83126,50000000.0
2007-04-09 14:35:00,1.83215,1.834,1.83215,1.83379,33000000.0
2007-04-09 14:40:00,1.83319,1.83357,1.8318,1.83317,29000000.0
2007-04-09 14:45:00,1.83348,1.83348,1.83166,1.83236,35000000.0
2007-04-09 14:50:00,1.83102,1.83254,1.82987,1.83234,25000000.0
2007-04-09 14:55:00,1.83262,1.8333,1.832,1.8333,32000000.0
2007-04-09 15:00:00,1.83322,1.83453,1.83148,1.83347,33000000.0
2007-04-09 15:05:00,1.83383,1.83392,1.83116,1.83345,31000000.0
2007-04-09 15:10:00,1.82787,1.83354,1.82787,1.83106,41000000.0
2007-04-09 15:15:00,1.83335,1.83382,1.82964,1.8336,40000000.0
2007-04-09 15:20:00,1.82953,1.83338,1.8285,1.83338,40000000.0
2007-04-09 15:25:00,1.8331,1.83357,1.82888,1.83298,39000000.0
2007-04-09 15:30:00,1.82976,1.83319,1.82789,1.83267,34000000.0
2007-04-09 15:35:00,1.8333,1.83382,1.82717,1.83366,43000000.0
2007-04-09 15:40:00,1.83349,1.83393,1.83338,1.83393,36000000.0
2007-04-09 15:45:00,1.83399,1.83427,1.83399,1.83416,7000000.0
2007-04-09 15:50:00,1.83214,1.83455,1.83174,1.83395,37000000.0
2007-04-09 15:55:00,1.83431,1.83506,1.83284,1.83444,40000000.0
2007-04-09 16:00:00,1.83445,1.83486,1.83305,1.83445,30000000.0
2007-04-09 16:05:00,1.83421,1.83496,1.8332,1.83477,49000000.0
2007-04-09 16:10:00,1.83455,1.83523,1.83,1.83513,31000000.0
2007-04-09 16:15:00,1.83505,1.83537,1.8328,1.83456,36000000.0
2007-04-09 16:20:00,1.83222,1.83443,1.83203,1.83398,46000000.0
2007-04-09 16:25:00,1.83385,1.83397,1.83213,1.83397,21000000.0
2007-04-09 16:30:00,1.83225,1.83469,1.83181,1.83439,44000000.0
2007-04-09 16:35:00,1.83402,1.83424,1.83381,1.8342,16000000.0
2007-04-09 16:40:00,1.83274,1.83412,1.83171,1.83171,34000000.0
2007-04-09 16:45:00,1.8337,1.83372,1.83112,1.83354,40000000.0
2007-04-09 16:50:00,1.83105,1.83346,1.8307,1.83306,34000000.0
2007-04-09 16:55:00,1.83294,1.83376,1.82922,1.83366,33000000.0
2007-04-09 17:00:00,1.83077,1.83416,1.83077,1.8339,42000000.0
2007-04-09 17:05:00,1.83414,1.83426,1.82757,1.8341,30000000.0
2007-04-09 17:10:00,1.83356,1.83407,1.83332,1.83378,31000000.0
2007-04-09 17:15:00,1.83347,1.83416,1.83217,1.83398,32000000.0
2007-04-09 17:20:00,1.83215,1.83386,1.83154,1.83166,29000000.0
2007-04-09 17:25:00,1.83386,1.83386,1.83151,1.83227,42000000.0
2007-04-09 17:30:00,1.83151,1.83245,1.83127,1.83238,20000000.0
2007-04-09 17:35:00,1.83273,1.83287,1.83231,1.83275,25000000.0
2007-04-09 17:40:00,1.83184,1.8328,1.83123,1.83123,29000000.0
2007-04-09 17:45:00,1.83274,1.83285,1.83132,1.83155,32000000.0
2007-04-09 17:50:00,1.83231,1.8325,1.83121,1.83121,27000000.0
2007-04-09 17:55:00,1.83163,1.83276,1.83143,1.83264,22000000.0
2007-04-09 18:00:00,1.83256,1.83256,1.83165,1.83206,24000000.0
2007-04-09 18:05:00,1.83164,1.83227,1.83141,1.83216,14000000.0
2007-04-09 18:10:00,1.83197,1.83306,1.83164,1.83299,31000000.0
2007-04-09 18:15:00,1.83192,1.83286,1.8316,1.83256,24000000.0
2007-04-09 18:20:00,1.83157,1.83285,1.83153,1.83192,34000000.0
2007-04-09 18:25:00,1.83187,1.83247,1.8316,1.83195,27000000.0
2007-04-09 18:30:00,1.8318,1.83221,1.83094,1.83105,36000000.0
2007-04-09 18:35:00,1.83176,1.83197,1.83086,1.83115,42000000.0
2007-04-09 18:40:00,1.83119,1.832,1.83034,1.83121,36000000.0
2007-04-09 18:45:00,1.83115,1.83145,1.82973,1.83132,34000000.0
2007-04-09 18:50:00,1.82972,1.83101,1.82914,1.83045,41000000.0
2007-04-09 18:55:00,1.83046,1.83083,1.82922,1.83063,43000000.0
2007-04-09 19:00:00,1.82893,1.83067,1.8289,1.82905,23000000.0
2007-04-09 19:05:00,1.82951,1.83106,1.82928,1.83073,46000000.0
2007-04-09 19:10:00,1.82976,1.83105,1.82955,1.83092,41000000.0
2007-04-09 19:15:00,1.82979,1.83088,1.82972,1.83056,19000000.0
2007-04-09 19:20:00,1.82946,1.83076,1.82921,1.82986,27000000.0
2007-04-09 19:25:00,1.83096,1.83096,1.8296,1.83095,49000000.0
2007-04-09 19:30:00,1.82996,1.83073,1.82984,1.83073,17000000.0
2007-04-09 19:35:00,1.83106,1.83106,1.82979,1.83078,22000000.0
2007-04-09 19:40:00,1.82974,1.83165,1.82972,1.83005,39000000.0
2007-04-09 19:45:00,1.83125,1.83136,1.83003,1.83014,21000000.0
2007-04-09 19:50:00,1.8316,1.83192,1.83081,1.83096,54000000.0
2007-04-09 19:55:00,1.83117,1.83203,1.83076,1.83164,17000000.0
2007-04-09 20:00:00,1.83146,1.83156,1.8303,1.8303,27000000.0
2007-04-09 20:05:00,1.83055,1.83066,1.8302,1.83065,10000000.0
2007-04-09 20:10:00,1.83085,1.83207,1.8304,1.83085,31000000.0
2007-04-09 20:15:00,1.83153,1.83153,1.83039,1.83132,22000000.0
2007-04-09 20:20:00,1.83091,1.83196,1.83091,1.83126,33000000.0
2007-04-09 20:25:00,1.83193,1.83206,1.83093,1.83114,25000000.0
2007-04-09 20:30:00,1.83145,1.83188,1.83053,1.83127,19000000.0
2007-04-09 20:35:00,1.83057,1.83086,1.8303,1.83082,16000000.0
2007-04-09 20:40:00,1.83076,1.83087,1.8304,1.8304,6000000.0
2007-04-09 20:45:00,1.83096,1.83106,1.83023,1.83044,47000000.0
2007-04-09 20:50:00,1.83075,1.83112,1.83051,1.83112,45000000.0
2007-04-09 20:55:00,1.83104,1.83136,1.83051,1.83065,19000000.0
2007-04-09 21:00:00,1.83105,1.83136,1.82981,1.83117,21000000.0
2007-04-09 21:05:00,1.83104,1.83106,1.82973,1.83106,18000000.0
2007-04-09 21:10:00,1.83064,1.83136,1.82991,1.83111,10000000.0
2007-04-09 21:15:00,1.83122,1.8313,1.83118,1.83118,8000000.0
2007-04-09 21:20:00,1.83042,1.83135,1.83008,1.83125,16000000.0
2007-04-09 21:25:00,1.83136,1.83145,1.82993,1.83007,41000000.0
2007-04-09 21:30:00,1.83135,1.83136,1.83111,1.83125,40000000.0
2007-04-09 21:35:00,1.83048,1.83136,1.8303,1.83135,29000000.0
2007-04-09 21:40:00,1.82895,1.82895,1.82804,1.82805,17000000.0
2007-04-09 21:45:00,1.82838,1.82838,1.82444,1.82675,25000000.0
2007-04-09 21:50:00,1.83166,1.83167,1.82736,1.83166,16000000.0
2007-04-09 21:55:00,1.82756,1.83175,1.82735,1.83164,11000000.0
2007-04-09 22:00:00,1.83011,1.83094,1.82661,1.82733,39000000.0
2007-04-09 22:05:00,1.82664,1.83216,1.8263,1.82659,16000000.0
2007-04-09 22:10:00,1.83099,1.83146,1.82711,1.83135,18000000.0
2007-04-09 22:15:00,1.83135,1.83136,1.82584,1.82585,19000000.0
2007-04-09 22:20:00,1.82556,1.83176,1.82544,1.83163,23000000.0
2007-04-09 22:25:00,1.83053,1.83121,1.82531,1.82541,25000000.0
2007-04-09 22:30:00,1.82909,1.83126,1.82748,1.83114,8000000.0
2007-04-09 22:35:00,1.82535,1.83106,1.82513,1.82673,22000000.0
2007-04-09 22:40:00,1.83116,1.83131,1.82524,1.8264,31000000.0
2007-04-09 22:45:00,1.82533,1.83105,1.82528,1.83095,20000000.0
2007-04-09 22:50:00,1.83095,1.83096,1.83083,1.83095,18000000.0
2007-04-09 22:55:00,1.82662,1.83086,1.82662,1.83075,16000000.0
2007-04-09 23:00:00,1.83045,1.83045,1.82855,1.82882,31000000.0
2007-04-09 23:05:00,1.82894,1.83141,1.82894,1.82958,42000000.0
2007-04-09 23:10:00,1.83136,1.83145,1.82894,1.82941,9000000.0
2007-04-09 23:15:00,1.82851,1.83095,1.82848,1.82895,54000000.0
2007-04-09 23:20:00,1.82919,1.83126,1.82919,1.83111,13000000.0
2007-04-09 23:25:00,1.83106,1.83106,1.83091,1.83091,4000000.0
2007-04-09 23:30:00,1.83096,1.83106,1.82894,1.83091,22000000.0
2007-04-09 23:35:00,1.83054,1.83147,1.82993,1.83143,11000000.0
2007-04-09 23:40:00,1.83135,1.83137,1.83121,1.83134,12000000.0
2007-04-09 23:45:00,1.82933,1.83106,1.82933,1.82946,16000000.0
2007-04-09 23:50:00,1.82971,1.83115,1.82909,1.83114,21000000.0
2007-04-09 23:55:00,1.82902,1.83106,1.82902,1.83091,8000000.0
2007-04-10 00:00:00,1.83106,1.83106,1.82917,1.82979,13000000.0
2007-04-10 00:05:00,1.83125,1.83125,1.82868,1.82884,16000000.0
2007-04-10 00:10:00,1.82884,1.83086,1.82882,1.83074,18000000.0
2007-04-10 00:15:00,1.83043,1.83043,1.82877,1.82877,14000000.0
2007-04-10 00:20:00,1.83086,1.83106,1.82881,1.83091,41000000.0
2007-04-10 00:25:00,1.82908,1.83068,1.82881,1.82895,25000000.0
2007-04-10 00:30:00,1.8307,1.83085,1.82875,1.8302,29000000.0
2007-04-10 00:35:00,1.83065,1.83065,1.82878,1.829,37000000.0
2007-04-10 00:40:00,1.83043,1.83055,1.83043,1.83044,10000000.0
2007-04-10 00:45:00,1.82875,1.83086,1.82873,1.83085,44000000.0
2007-04-10 00:50:00,1.83051,1.83066,1.82917,1.82917,35000000.0
2007-04-10 00:55:00,1.82885,1.83066,1.82881,1.82903,18000000.0
2007-04-10 01:00:00,1.82902,1.83086,1.82884,1.83073,33000000.0
2007-04-10 01:05:00,1.83055,1.83066,1.8291,1.83066,13000000.0
2007-04-10 01:10:00,1.82871,1.83085,1.82858,1.83045,29000000.0
2007-04-10 01:15:00,1.8303,1.8303,1.82854,1.82854,16000000.0
2007-04-10 01:20:00,1.82845,1.8306,1.82844,1.8292,38000000.0
2007-04-10 01:25:00,1.83062,1.83062,1.82854,1.82855,16000000.0
2007-04-10 01:30:00,1.82898,1.83067,1.82864,1.83061,16000000.0
2007-04-10 01:35:00,1.83023,1.83023,1.82833,1.82895,32000000.0
2007-04-10 01:40:00,1.83022,1.83047,1.82853,1.8303,29000000.0
2007-04-10 01:45:00,1.82857,1.82987,1.82856,1.82877,21000000.0
2007-04-10 01:50:00,1.83027,1.83046,1.82874,1.82875,15000000.0
2007-04-10 01:55:00,1.83054,1.83066,1.82852,1.83035,25000000.0
2007-04-10 02:00:00,1.83014,1.83036,1.82865,1.82928,59000000.0
2007-04-10 02:05:00,1.82891,1.83047,1.82891,1.82946,22000000.0
2007-04-10 02:10:00,1.82991,1.83114,1.82991,1.83114,7000000.0
2007-04-10 02:15:00,1.82971,1.83142,1.82954,1.83142,16000000.0
2007-04-10 02:20:00,1.83095,1.83146,1.83095,1.83145,30000000.0
2007-04-10 02:25:00,1.82964,1.83125,1.82953,1.83114,35000000.0
2007-04-10 02:30:00,1.83046,1.83152,1.8301,1.83152,19000000.0
2007-04-10 02:35:00,1.8315,1.83198,1.8305,1.83053,67000000.0
2007-04-10 02:40:00,1.83204,1.83246,1.83052,1.83063,14000000.0
2007-04-10 02:45:00,1.83194,1.83226,1.83064,1.83109,35000000.0
2007-04-10 02:50:00,1.83219,1.83272,1.83083,1.83113,54000000.0
2007-04-10 02:55:00,1.83144,1.83434,1.83144,1.83283,56000000.0
2007-04-10 03:00:00,1.83365,1.83385,1.83234,1.83256,30000000.0
2007-04-10 03:05:00,1.83221,1.83341,1.83221,1.83243,21000000.0
2007-04-10 03:10:00,1.83248,1.83437,1.83248,1.83304,47000000.0
2007-04-10 03:15:00,1.83294,1.83413,1.83261,1.83264,19000000.0
2007-04-10 03:20:00,1.8343,1.8343,1.83171,1.83235,40000000.0
2007-04-10 03:25:00,1.83171,1.83382,1.83138,1.83375,26000000.0
2007-04-10 03:30:00,1.83341,1.83384,1.83166,1.8324,40000000.0
2007-04-10 03:35:00,1.83184,1.83424,1.83168,1.83209,37000000.0
2007-04-10 03:40:00,1.83449,1.83474,1.83221,1.8327,44000000.0
2007-04-10 03:45:00,1.83246,1.83471,1.83246,1.83292,38000000.0
2007-04-10 03:50:00,1.83432,1.83573,1.83278,1.83442,26000000.0
2007-04-10 03:55:00,1.83374,1.83649,1.83372,1.83425,29000000.0
2007-04-10 04:00:00,1.83683,1.83683,1.83392,1.83493,36000000.0
2007-04-10 04:05:00,1.83484,1.83796,1.83484,1.83486,38000000.0
2007-04-10 04:10:00,1.83736,1.83736,1.83444,1.83469,30000000.0
2007-04-10 04:15:00,1.83462,1.83645,1.83405,1.83445,43000000.0
2007-04-10 04:20:00,1.83451,1.83603,1.83398,1.83504,52000000.0
2007-04-10 04:25:00,1.83807,1.83815,1.83548,1.83549,33000000.0
2007-04-10 04:30:00,1.83573,1.83967,1.83551,1.83774,57000000.0
2007-04-10 04:35:00,1.83771,1.83975,1.83709,1.8387,56000000.0
2007-04-10 04:40:00,1.83956,1.84123,1.83865,1.83893,68000000.0
2007-04-10 04:45:00,1.83846,1.84096,1.83755,1.83785,27000000.0
2007-04-10 04:50:00,1.84013,1.84066,1.83759,1.83822,31000000.0
2007-04-10 04:55:00,1.83787,1.84044,1.83729,1.83782,41000000.0
2007-04-10 05:00:00,1.83974,1.83987,1.83713,1.83981,16000000.0
2007-04-10 05:05:00,1.83715,1.84048,1.83696,1.83696,30000000.0
2007-04-10 05:10:00,1.83897,1.84,1.83657,1.83996,48000000.0
2007-04-10 05:15:00,1.83692,1.84045,1.83692,1.83732,47000000.0
2007-04-10 05:20:00,1.83723,1.83949,1.83687,1.83717,46000000.0
2007-04-10 05:25:00,1.83704,1.83945,1.83701,1.83722,28000000.0
2007-04-10 05:30:00,1.84005,1.84046,1.83692,1.83737,50000000.0
2007-04-10 05:35:00,1.83694,1.83985,1.83609,1.83634,45000000.0
2007-04-10 05:40:00,1.83851,1.83851,1.83601,1.83659,48000000.0
2007-04-10 05:45:00,1.83847,1.83847,1.83596,1.83596,24000000.0
2007-04-10 05:50:00,1.83827,1.83935,1.83618,1.83631,29000000.0
2007-04-10 05:55:00,1.8361,1.83872,1.83591,1.83598,63000000.0
2007-04-10 06:00:00,1.83616,1.83884,1.83564,1.83615,52000000.0
2007-04-10 06:05:00,1.83558,1.8382,1.83526,1.83604,34000000.0
2007-04-10 06:10:00,1.8386,1.83936,1.83647,1.83661,33000000.0
2007-04-10 06:15:00,1.83607,1.83946,1.83575,1.83635,44000000.0
2007-04-10 06:20:00,1.83861,1.83947,1.83635,1.83696,28000000.0
2007-04-10 06:25:00,1.83666,1.83957,1.83666,1.83679,18000000.0
2007-04-10 06:30:00,1.83864,1.83902,1.83605,1.83636,54000000.0
2007-04-10 06:35:00,1.83642,1.83868,1.83604,1.83731,19000000.0
2007-04-10 06:40:00,1.83855,1.8395,1.83662,1.83718,48000000.0
2007-04-10 06:45:00,1.83956,1.83976,1.83661,1.83681,39000000.0
2007-04-10 06:50:00,1.83665,1.83961,1.83598,1.83668,26000000.0
2007-04-10 06:55:00,1.83927,1.83927,1.83611,1.83668,44000000.0
2007-04-10 07:00:00,1.83961,1.83961,1.83663,1.83675,72000000.0
2007-04-10 07:05:00,1.83396,1.83708,1.83381,1.83696,12000000.0
2007-04-10 07:10:00,1.8368,1.83809,1.83173,1.83235,53000000.0
2007-04-10 07:15:00,1.83324,1.83767,1.83253,1.8376,20000000.0
2007-04-10 07:20:00,1.83626,1.83778,1.8336,1.83712,54000000.0
2007-04-10 07:25:00,1.83748,1.83935,1.83703,1.83887,61000000.0
2007-04-10 07:30:00,1.83904,1.8392,1.83396,1.83428,25000000.0
2007-04-10 07:35:00,1.83908,1.83914,1.83851,1.83866,33000000.0
2007-04-10 07:40:00,1.83864,1.8394,1.83861,1.83932,50000000.0
2007-04-10 07:45:00,1.83934,1.84154,1.83928,1.84009,52000000.0
2007-04-10 07:50:00,1.84146,1.84217,1.84059,1.84181,54000000.0
2007-04-10 07:55:00,1.84179,1.84285,1.84122,1.84172,73000000.0
2007-04-10 08:00:00,1.8417,1.84253,1.8417,1.84232,55000000.0
2007-04-10 08:05:00,1.84241,1.84241,1.84134,1.84192,31000000.0
2007-04-10 08:10:00,1.84188,1.84257,1.84186,1.84257,48000000.0
2007-04-10 08:15:00,1.84246,1.8434,1.84246,1.8434,28000000.0
2007-04-10 08:20:00,1.84338,1.84359,1.84243,1.84257,73000000.0
2007-04-10 08:25:00,1.8421,1.84261,1.8419,1.84244,57000000.0
2007-04-10 08:30:00,1.84266,1.84403,1.84266,1.84387,56000000.0
2007-04-10 08:35:00,1.84406,1.84429,1.84355,1.84406,57000000.0
2007-04-10 08:40:00,1.84412,1.84412,1.84325,1.8436,63000000.0
2007-04-10 08:45:00,1.8434,1.84397,1.84293,1.84397,75000000.0
2007-04-10 08:50:00,1.84415,1.84444,1.8433,1.84404,36000000.0
2007-04-10 08:55:00,1.84386,1.84437,1.84353,1.84405,39000000.0
2007-04-10 09:00:00,1.84404,1.84435,1.84348,1.84383,64000000.0
2007-04-10 09:05:00,1.84379,1.84392,1.84329,1.84371,60000000.0
2007-04-10 09:10:00,1.84361,1.84535,1.84361,1.84521,53000000.0
2007-04-10 09:15:00,1.84498,1.84591,1.84482,1.8453,42000000.0
2007-04-10 09:20:00,1.84534,1.84534,1.84272,1.8445,53000000.0
2007-04-10 09:25:00,1.84486,1.84486,1.83807,1.84362,42000000.0
2007-04-10 09:30:00,1.84282,1.84477,1.84063,1.84405,61000000.0
2007-04-10 09:35:00,1.84451,1.84461,1.84046,1.84391,38000000.0
2007-04-10 09:40:00,1.84025,1.84406,1.84023,1.84358,41000000.0
2007-04-10 09:45:00,1.84367,1.84367,1.84024,1.84292,60000000.0
2007-04-10 09:50:00,1.83993,1.84296,1.8383,1.84108,38000000.0
2007-04-10 09:55:00,1.84213,1.84291,1.83877,1.84286,38000000.0
2007-04-10 10:00:00,1.83902,1.84279,1.83902,1.83905,57000000.0
2007-04-10 10:05:00,1.84211,1.84283,1.83777,1.84252,46000000.0
2007-04-10 10:10:00,1.84243,1.84416,1.84038,1.84388,43000000.0
2007-04-10 10:15:00,1.84393,1.84461,1.84006,1.84419,42000000.0
2007-04-10 10:20:00,1.84209,1.84374,1.83989,1.84374,40000000.0
2007-04-10 10:25:00,1.84356,1.84414,1.83785,1.8439,63000000.0
2007-04-10 10:30:00,1.84343,1.84422,1.83879,1.84412,60000000.0
2007-04-10 10:35:00,1.84393,1.84428,1.83854,1.8439,75000000.0
2007-04-10 10:40:00,1.8436,1.84451,1.84141,1.84341,51000000.0
2007-04-10 10:45:00,1.84339,1.84383,1.84106,1.84347,64000000.0
2007-04-10 10:50:00,1.84046,1.84346,1.83963,1.84309,67000000.0
2007-04-10 10:55:00,1.8431,1.84382,1.8431,1.84369,61000000.0
2007-04-10 11:00:00,1.84285,1.84389,1.84193,1.84348,61000000.0
2007-04-10 11:05:00,1.84369,1.84489,1.83946,1.84483,75000000.0
2007-04-10 11:10:00,1.84241,1.84621,1.84184,1.84575,62000000.0
2007-04-10 11:15:00,1.84597,1.84597,1.84084,1.84496,52000000.0
2007-04-10 11:20:00,1.84526,1.84598,1.84259,1.84518,57000000.0
2007-04-10 11:25:00,1.84557,1.84582,1.84512,1.84542,65000000.0
2007-04-10 11:30:00,1.84546,1.84629,1.84296,1.84625,44000000.0
2007-04-10 11:35:00,1.84626,1.84634,1.84549,1.84614,64000000.0
2007-04-10 11:40:00,1.84354,1.8465,1.84216,1.84615,77000000.0
2007-04-10 11:45:00,1.84624,1.84624,1.84172,1.84528,45000000.0
2007-04-10 11:50:00,1.84515,1.84575,1.83957,1.84539,60000000.0
2007-04-10 11:55:00,1.84574,1.84596,1.84444,1.84585,47000000.0
2007-04-10 12:00:00,1.84485,1.84606,1.84416,1.84552,44000000.0
2007-04-10 12:05:00,1.84598,1.84649,1.84238,1.84635,48000000.0
2007-04-10 12:10:00,1.84449,1.84642,1.84316,1.84576,53000000.0
2007-04-10 12:15:00,1.84614,1.84651,1.8443,1.84624,53000000.0
2007-04-10 12:20:00,1.84579,1.84652,1.84313,1.84596,44000000.0
2007-04-10 12:25:00,1.84634,1.84634,1.84452,1.84626,38000000.0
2007-04-10 12:30:00,1.8446,1.84671,1.84358,1.846,39000000.0
2007-04-10 12:35:00,1.84598,1.84598,1.84461,1.84555,38000000.0
2007-04-10 12:40:00,1.84394,1.84558,1.84181,1.84506,33000000.0
2007-04-10 12:45:00,1.84577,1.84586,1.84275,1.84474,27000000.0
2007-04-10 12:50:00,1.84246,1.84546,1.84123,1.84523,30000000.0
2007-04-10 12:55:00,1.84561,1.84573,1.84332,1.84559,57000000.0
2007-04-10 13:00:00,1.845,1.84593,1.84284,1.84514,58000000.0
2007-04-10 13:05:00,1.84503,1.84503,1.84262,1.84383,42000000.0
2007-04-10 13:10:00,1.84384,1.84395,1.84169,1.8432,37000000.0
2007-04-10 13:15:00,1.84319,1.84323,1.83985,1.84243,36000000.0
2007-04-10 13:20:00,1.837,1.84265,1.837,1.84264,75000000.0
2007-04-10 13:25:00,1.84297,1.84375,1.84108,1.84347,53000000.0
2007-04-10 13:30:00,1.84047,1.84344,1.84047,1.84237,41000000.0
2007-04-10 13:35:00,1.84288,1.84291,1.83814,1.84171,45000000.0
2007-04-10 13:40:00,1.84111,1.84168,1.83881,1.84157,37000000.0
2007-04-10 13:45:00,1.84181,1.84189,1.83892,1.84147,33000000.0
2007-04-10 13:50:00,1.83959,1.84155,1.83743,1.84068,45000000.0
2007-04-10 13:55:00,1.84114,1.84158,1.83745,1.84151,48000000.0
2007-04-10 14:00:00,1.84032,1.84227,1.83794,1.84186,44000000.0
2007-04-10 14:05:00,1.84209,1.84238,1.83901,1.84193,29000000.0
2007-04-10 14:10:00,1.84044,1.84215,1.83832,1.84064,39000000.0
2007-04-10 14:15:00,1.84176,1.84332,1.83743,1.84313,38000000.0
2007-04-10 14:20:00,1.84261,1.8432,1.84014,1.84241,35000000.0
2007-04-10 14:25:00,1.84245,1.84286,1.83861,1.84274,57000000.0
2007-04-10 14:30:00,1.83841,1.84356,1.83841,1.8435,77000000.0
2007-04-10 14:35:00,1.84281,1.84346,1.84144,1.84313,31000000.0
2007-04-10 14:40:00,1.84325,1.84383,1.84073,1.84297,43000000.0
2007-04-10 14:45:00,1.84376,1.84425,1.84253,1.8435,35000000.0
2007-04-10 14:50:00,1.84167,1.8445,1.841,1.84406,43000000.0
2007-04-10 14:55:00,1.84405,1.84405,1.84014,1.84387,32000000.0
2007-04-10 15:00:00,1.84391,1.84406,1.84115,1.8434,35000000.0
2007-04-10 15:05:00,1.84348,1.84348,1.84128,1.843,40000000.0
2007-04-10 15:10:00,1.8412,1.84412,1.8412,1.84357,41000000.0
2007-04-10 15:15:00,1.84403,1.84422,1.84354,1.84406,40000000.0
2007-04-10 15:20:00,1.84398,1.84398,1.84028,1.84193,40000000.0
2007-04-10 15:25:00,1.84196,1.84309,1.83993,1.84296,39000000.0
2007-04-10 15:30:00,1.84224,1.84287,1.84019,1.84268,33000000.0
2007-04-10 15:35:00,1.8429,1.84313,1.84056,1.84285,43000000.0
2007-04-10 15:40:00,1.84205,1.84274,1.83953,1.83965,47000000.0
2007-04-10 15:45:00,1.8429,1.8429,1.83994,1.84212,40000000.0
2007-04-10 15:50:00,1.8422,1.84229,1.83896,1.84121,44000000.0
2007-04-10 15:55:00,1.84203,1.84307,1.84092,1.84305,40000000.0
2007-04-10 16:00:00,1.84264,1.84337,1.84046,1.84292,37000000.0
2007-04-10 16:05:00,1.84296,1.84342,1.83936,1.84332,49000000.0
2007-04-10 16:10:00,1.8417,1.84348,1.84016,1.84286,43000000.0
2007-04-10 16:15:00,1.84331,1.84366,1.84022,1.84326,45000000.0
2007-04-10 16:20:00,1.84023,1.84299,1.84023,1.84163,46000000.0
2007-04-10 16:25:00,1.84165,1.84177,1.83623,1.8414,35000000.0
2007-04-10 16:30:00,1.84145,1.84208,1.83775,1.84208,44000000.0
2007-04-10 16:35:00,1.84225,1.84302,1.83994,1.84293,37000000.0
2007-04-10 16:40:00,1.84274,1.84325,1.84019,1.84277,34000000.0
2007-04-10 16:45:00,1.84264,1.84264,1.84057,1.84199,40000000.0
2007-04-10 16:50:00,1.84183,1.84238,1.84045,1.84197,34000000.0
2007-04-10 16:55:00,1.84151,1.84218,1.84131,1.84196,41000000.0
2007-04-10 17:00:00,1.84196,1.84292,1.83974,1.84275,42000000.0
2007-04-10 17:05:00,1.84311,1.84423,1.84115,1.84395,42000000.0
2007-04-10 17:10:00,1.84244,1.84431,1.84182,1.84264,39000000.0
2007-04-10 17:15:00,1.84276,1.8429,1.84024,1.84266,41000000.0
2007-04-10 17:20:00,1.83995,1.84234,1.83995,1.84086,37000000.0
2007-04-10 17:25:00,1.84239,1.84253,1.84011,1.84198,42000000.0
2007-04-10 17:30:00,1.84085,1.84269,1.84085,1.84269,28000000.0
2007-04-10 17:35:00,1.84317,1.84317,1.84048,1.84315,37000000.0
2007-04-10 17:40:00,1.84082,1.84371,1.84082,1.84308,37000000.0
2007-04-10 17:45:00,1.8433,1.84339,1.84273,1.84315,36000000.0
2007-04-10 17:50:00,1.84285,1.84326,1.84089,1.84196,44000000.0
2007-04-10 17:55:00,1.8424,1.8424,1.83966,1.84214,40000000.0
2007-04-10 18:00:00,1.84214,1.84402,1.83922,1.84402,38000000.0
2007-04-10 18:05:00,1.84414,1.84458,1.84142,1.84442,43000000.0
2007-04-10 18:10:00,1.84081,1.84551,1.84081,1.84253,38000000.0
2007-04-10 18:15:00,1.84315,1.84523,1.84071,1.84486,44000000.0
2007-04-10 18:20:00,1.84077,1.8456,1.84073,1.84322,40000000.0
2007-04-10 18:25:00,1.84385,1.84424,1.84152,1.84337,27000000.0
2007-04-10 18:30:00,1.84105,1.84311,1.84093,1.84306,28000000.0
2007-04-10 18:35:00,1.84314,1.84316,1.84006,1.84179,34000000.0
2007-04-10 18:40:00,1.84066,1.84216,1.83922,1.84155,45000000.0
2007-04-10 18:45:00,1.84175,1.84216,1.83954,1.84215,34000000.0
2007-04-10 18:50:00,1.83925,1.84159,1.83893,1.84089,41000000.0
2007-04-10 18:55:00,1.8407,1.84097,1.8372,1.84045,36000000.0
2007-04-10 19:00:00,1.83963,1.84085,1.83817,1.84052,30000000.0
2007-04-10 19:05:00,1.84039,1.8406,1.83706,1.83965,36000000.0
2007-04-10 19:10:00,1.83696,1.83982,1.83684,1.83701,49000000.0
2007-04-10 19:15:00,1.83703,1.83945,1.83643,1.83904,36000000.0
2007-04-10 19:20:00,1.83861,1.83864,1.83669,1.83833,30000000.0
2007-04-10 19:25:00,1.83816,1.83816,1.83633,1.83811,49000000.0
2007-04-10 19:30:00,1.83755,1.83803,1.83668,1.83778,25000000.0
2007-04-10 19:35:00,1.83614,1.83712,1.83614,1.83693,21000000.0
2007-04-10 19:40:00,1.83654,1.83737,1.83621,1.83723,39000000.0
2007-04-10 19:45:00,1.83744,1.8375,1.83626,1.83634,27000000.0
2007-04-10 19:50:00,1.83667,1.83756,1.83644,1.83753,45000000.0
2007-04-10 19:55:00,1.83766,1.83901,1.83624,1.83894,34000000.0
2007-04-10 20:00:00,1.83808,1.83846,1.83584,1.8359,27000000.0
2007-04-10 20:05:00,1.83796,1.83797,1.8358,1.83765,32000000.0
2007-04-10 20:10:00,1.83644,1.83791,1.83585,1.83752,31000000.0
2007-04-10 20:15:00,1.83777,1.83819,1.83575,1.83766,30000000.0
2007-04-10 20:20:00,1.83612,1.83876,1.83603,1.83856,39000000.0
2007-04-10 20:25:00,1.83584,1.83875,1.83583,1.83875,27000000.0
2007-04-10 20:30:00,1.8387,1.83885,1.83542,1.83883,33000000.0
2007-04-10 20:35:00,1.83597,1.83893,1.8357,1.83876,16000000.0
2007-04-10 20:40:00,1.83631,1.83902,1.83631,1.83866,22000000.0
2007-04-10 20:45:00,1.83612,1.83875,1.83588,1.83871,47000000.0
2007-04-10 20:50:00,1.83674,1.83887,1.83581,1.83595,39000000.0
2007-04-10 20:55:00,1.83865,1.83876,1.83601,1.83862,60000000.0
2007-04-10 21:00:00,1.83564,1.83843,1.83561,1.83839,16000000.0
2007-04-10 21:05:00,1.83855,1.83855,1.83618,1.83801,14000000.0
2007-04-10 21:10:00,1.83615,1.83848,1.83566,1.83586,25000000.0
2007-04-10 21:15:00,1.83605,1.83856,1.83605,1.83844,29000000.0
2007-04-10 21:20:00,1.83595,1.83595,1.83584,1.83584,5000000.0
2007-04-10 21:25:00,1.83625,1.83856,1.83602,1.83855,49000000.0
2007-04-10 21:30:00,1.83643,1.83876,1.83643,1.83847,43000000.0
2007-04-10 21:35:00,1.83898,1.83913,1.83651,1.83665,43000000.0
2007-04-10 21:40:00,1.83907,1.83913,1.83738,1.83879,21000000.0
2007-04-10 21:45:00,1.83673,1.83886,1.83673,1.83863,18000000.0
2007-04-10 21:50:00,1.83686,1.83894,1.83671,1.83671,18000000.0
2007-04-10 21:55:00,1.83645,1.83875,1.83645,1.83851,15000000.0
2007-04-10 22:00:00,1.83881,1.83881,1.83653,1.83695,52000000.0
2007-04-10 22:05:00,1.83737,1.83912,1.83737,1.83912,20000000.0
2007-04-10 22:10:00,1.83705,1.83924,1.83674,1.83884,36000000.0
2007-04-10 22:15:00,1.83912,1.8393,1.8377,1.83875,24000000.0
2007-04-10 22:20:00,1.83886,1.83886,1.83676,1.83689,17000000.0
2007-04-10 22:25:00,1.83865,1.83888,1.83683,1.83888,25000000.0
2007-04-10 22:30:00,1.83731,1.83889,1.83663,1.83663,42000000.0
2007-04-10 22:35:00,1.83885,1.83908,1.83654,1.83873,34000000.0
2007-04-10 22:40:00,1.83897,1.83926,1.83778,1.8383,33000000.0
2007-04-10 22:45:00,1.83906,1.83951,1.83747,1.83939,31000000.0
2007-04-10 22:50:00,1.83797,1.83936,1.83753,1.83765,25000000.0
2007-04-10 22:55:00,1.83915,1.83956,1.83784,1.83934,30000000.0
2007-04-10 23:00:00,1.83936,1.83951,1.83761,1.8377,28000000.0
2007-04-10 23:05:00,1.83894,1.83908,1.83751,1.83893,48000000.0
2007-04-10 23:10:00,1.83863,1.83875,1.83714,1.83714,24000000.0
2007-04-10 23:15:00,1.83769,1.83866,1.83735,1.83735,14000000.0
2007-04-10 23:20:00,1.83731,1.83866,1.83711,1.83711,35000000.0
2007-04-10 23:25:00,1.83739,1.83876,1.83695,1.83859,31000000.0
2007-04-10 23:30:00,1.83716,1.83846,1.83714,1.83818,25000000.0
2007-04-10 23:35:00,1.8382,1.8382,1.83671,1.83693,38000000.0
2007-04-10 23:40:00,1.83685,1.83834,1.83674,1.83674,26000000.0
2007-04-10 23:45:00,1.83723,1.83837,1.83674,1.83836,14000000.0
2007-04-10 23:50:00,1.83701,1.83806,1.8365,1.83684,23000000.0
2007-04-10 23:55:00,1.83785,1.83835,1.83684,1.837,24000000.0
2007-04-11 00:00:00,1.83769,1.83804,1.83677,1.83804,12000000.0
2007-04-11 00:05:00,1.83685,1.83816,1.83673,1.83806,18000000.0
2007-04-11 00:10:00,1.83666,1.83667,1.83651,1.83654,16000000.0
2007-04-11 00:15:00,1.83801,1.83816,1.83708,1.83794,19000000.0
2007-04-11 00:20:00,1.83795,1.83795,1.83784,1.83791,7000000.0
2007-04-11 00:25:00,1.83801,1.83801,1.83595,1.83779,13000000.0
2007-04-11 00:30:00,1.8366,1.83761,1.83618,1.83636,16000000.0
2007-04-11 00:35:00,1.83655,1.83655,1.83643,1.83655,5000000.0
2007-04-11 00:40:00,1.8373,1.83764,1.83687,1.83764,7000000.0
2007-04-11 00:45:00,1.83641,1.83656,1.83641,1.83655,27000000.0
2007-04-11 00:50:00,1.83625,1.83772,1.83614,1.83765,51000000.0
2007-04-11 00:55:00,1.83781,1.83781,1.83611,1.83615,10000000.0
2007-04-11 01:00:00,1.83647,1.83783,1.83631,1.83633,49000000.0
2007-04-11 01:05:00,1.83644,1.83657,1.83641,1.8365,6000000.0
2007-04-11 01:10:00,1.83626,1.83776,1.83614,1.83655,25000000.0
2007-04-11 01:15:00,1.83668,1.83744,1.83668,1.83744,7000000.0
2007-04-11 01:20:00,1.83616,1.83785,1.83593,1.83775,47000000.0
2007-04-11 01:25:00,1.83753,1.83793,1.83628,1.83787,33000000.0
2007-04-11 01:30:00,1.83689,1.8383,1.83688,1.83774,30000000.0
2007-04-11 01:35:00,1.83634,1.84005,1.83634,1.84005,21000000.0
2007-04-11 01:40:00,1.84012,1.84017,1.83622,1.8364,15000000.0
2007-04-11 01:45:00,1.84038,1.84043,1.83654,1.84035,27000000.0
2007-04-11 01:50:00,1.84005,1.84018,1.83653,1.83653,28000000.0
2007-04-11 01:55:00,1.84006,1.84006,1.83646,1.83975,19000000.0
2007-04-11 02:00:00,1.83916,1.83969,1.8357,1.83578,71000000.0
2007-04-11 02:05:00,1.83586,1.83957,1.83571,1.83956,17000000.0
2007-04-11 02:10:00,1.83954,1.83976,1.83663,1.83914,29000000.0
2007-04-11 02:15:00,1.83916,1.83936,1.83673,1.83786,21000000.0
2007-04-11 02:20:00,1.83934,1.83955,1.83597,1.83856,68000000.0
2007-04-11 02:25:00,1.83623,1.83876,1.83556,1.83561,33000000.0
2007-04-11 02:30:00,1.83622,1.83866,1.83535,1.83847,18000000.0
2007-04-11 02:35:00,1.83862,1.83881,1.83532,1.8385,51000000.0
2007-04-11 02:40:00,1.83795,1.83903,1.83595,1.83855,18000000.0
2007-04-11 02:45:00,1.83912,1.83912,1.83523,1.83894,31000000.0
2007-04-11 02:50:00,1.83555,1.83908,1.83544,1.83856,42000000.0
2007-04-11 02:55:00,1.83869,1.8389,1.8353,1.83885,41000000.0
2007-04-11 03:00:00,1.83626,1.83906,1.83621,1.8381,31000000.0
2007-04-11 03:05:00,1.83892,1.83915,1.8353,1.83901,34000000.0
2007-04-11 03:10:00,1.83837,1.83911,1.8354,1.83803,49000000.0
2007-04-11 03:15:00,1.83578,1.83787,1.83449,1.83787,23000000.0
2007-04-11 03:20:00,1.83665,1.83816,1.83452,1.8371,29000000.0
2007-04-11 03:25:00,1.83808,1.83828,1.83503,1.83817,36000000.0
2007-04-11 03:30:00,1.83534,1.83831,1.83463,1.83677,39000000.0
2007-04-11 03:35:00,1.83816,1.83816,1.83528,1.83796,23000000.0
2007-04-11 03:40:00,1.83596,1.83813,1.8344,1.83784,43000000.0
2007-04-11 03:45:00,1.83465,1.83837,1.83465,1.83833,28000000.0
2007-04-11 03:50:00,1.83762,1.83894,1.83547,1.83866,32000000.0
2007-04-11 03:55:00,1.83926,1.83935,1.83597,1.83878,26000000.0
2007-04-11 04:00:00,1.83612,1.8389,1.83531,1.83853,28000000.0
2007-04-11 04:05:00,1.83864,1.83931,1.83573,1.83917,30000000.0
2007-04-11 04:10:00,1.83623,1.83945,1.8362,1.83831,23000000.0
2007-04-11 04:15:00,1.83919,1.83923,1.83562,1.83903,50000000.0
2007-04-11 04:20:00,1.83541,1.83903,1.83541,1.83541,43000000.0
2007-04-11 04:25:00,1.83691,1.83949,1.83573,1.83573,16000000.0
2007-04-11 04:30:00,1.83571,1.83935,1.83571,1.83571,43000000.0
2007-04-11 04:35:00,1.83581,1.83946,1.83581,1.83935,40000000.0
2007-04-11 04:40:00,1.837,1.8394,1.8362,1.83892,59000000.0
2007-04-11 04:45:00,1.8372,1.83946,1.83585,1.83585,8000000.0
2007-04-11 04:50:00,1.83642,1.83915,1.83562,1.83571,16000000.0
2007-04-11 04:55:00,1.83955,1.83955,1.83608,1.83925,45000000.0
2007-04-11 05:00:00,1.83946,1.83946,1.8358,1.8389,41000000.0
2007-04-11 05:05:00,1.83905,1.83916,1.83634,1.83866,28000000.0
2007-04-11 05:10:00,1.83765,1.83862,1.83501,1.83735,43000000.0
2007-04-11 05:15:00,1.83864,1.83906,1.83501,1.83906,46000000.0
2007-04-11 05:20:00,1.83564,1.83875,1.83501,1.83501,37000000.0
2007-04-11 05:25:00,1.83671,1.83746,1.83531,1.83531,4000000.0
2007-04-11 05:30:00,1.83871,1.83895,1.83524,1.83524,44000000.0
2007-04-11 05:35:00,1.83885,1.83895,1.83531,1.83845,42000000.0
2007-04-11 05:40:00,1.83524,1.83901,1.83524,1.83797,47000000.0
2007-04-11 05:45:00,1.83864,1.83885,1.83521,1.83535,21000000.0
2007-04-11 05:50:00,1.83866,1.83886,1.83535,1.83807,34000000.0
2007-04-11 05:55:00,1.83517,1.83886,1.83517,1.83874,38000000.0
2007-04-11 06:00:00,1.83862,1.83882,1.83799,1.83826,49000000.0
2007-04-11 06:05:00,1.83835,1.83845,1.83796,1.83803,26000000.0
2007-04-11 06:10:00,1.83791,1.83823,1.83787,1.83806,36000000.0
2007-04-11 06:15:00,1.83832,1.83832,1.83815,1.83815,2000000.0
2007-04-11 06:20:00,1.83832,1.83832,1.83804,1.83804,10000000.0
2007-04-11 06:25:00,1.83803,1.83804,1.83783,1.83804,11000000.0
2007-04-11 06:30:00,1.838,1.8382,1.83778,1.83813,16000000.0
2007-04-11 06:35:00,1.8382,1.83861,1.83777,1.83846,32000000.0
2007-04-11 06:40:00,1.83849,1.83887,1.83805,1.83867,31000000.0
2007-04-11 06:45:00,1.83789,1.83822,1.83775,1.83808,44000000.0
2007-04-11 06:50:00,1.83804,1.83818,1.83793,1.83808,9000000.0
2007-04-11 06:55:00,1.83805,1.83816,1.83779,1.83784,42000000.0
2007-04-11 07:00:00,1.83774,1.83796,1.83766,1.83784,38000000.0
2007-04-11 07:05:00,1.83793,1.83815,1.83793,1.83815,7000000.0
2007-04-11 07:10:00,1.83798,1.83876,1.83786,1.83875,40000000.0
2007-04-11 07:15:00,1.83853,1.83876,1.83853,1.83864,8000000.0
2007-04-11 07:20:00,1.8385,1.8385,1.83771,1.83785,51000000.0
2007-04-11 07:25:00,1.83766,1.83813,1.83758,1.83813,21000000.0
2007-04-11 07:30:00,1.83828,1.8391,1.83817,1.83903,50000000.0
2007-04-11 07:35:00,1.83913,1.8393,1.83871,1.8391,31000000.0
2007-04-11 07:40:00,1.83901,1.8416,1.83901,1.84152,47000000.0
2007-04-11 07:45:00,1.84153,1.84164,1.84106,1.8412,45000000.0
2007-04-11 07:50:00,1.84105,1.84105,1.8406,1.84085,51000000.0
2007-04-11 07:55:00,1.84079,1.84101,1.83567,1.84086,74000000.0
2007-04-11 08:00:00,1.84053,1.8409,1.83999,1.84004,54000000.0
2007-04-11 08:05:00,1.83998,1.83998,1.83944,1.83949,32000000.0
2007-04-11 08:10:00,1.83909,1.83984,1.83902,1.83979,48000000.0
2007-04-11 08:15:00,1.83995,1.8402,1.83965,1.83971,32000000.0
2007-04-11 08:20:00,1.83953,1.84021,1.83953,1.84008,39000000.0
2007-04-11 08:25:00,1.83986,1.84002,1.83962,1.83974,47000000.0
2007-04-11 08:30:00,1.83969,1.84055,1.83969,1.84036,44000000.0
2007-04-11 08:35:00,1.84043,1.84077,1.84036,1.84063,58000000.0
2007-04-11 08:40:00,1.84062,1.84272,1.84062,1.84272,60000000.0
2007-04-11 08:45:00,1.8421,1.84225,1.84159,1.84164,67000000.0
2007-04-11 08:50:00,1.84141,1.84164,1.84074,1.84115,29000000.0
2007-04-11 08:55:00,1.84109,1.84129,1.84041,1.84045,34000000.0
2007-04-11 09:00:00,1.84021,1.84066,1.83927,1.83932,67000000.0
2007-04-11 09:05:00,1.83918,1.83918,1.83803,1.83856,60000000.0
2007-04-11 09:10:00,1.83853,1.83869,1.83794,1.83845,46000000.0
2007-04-11 09:15:00,1.83829,1.83839,1.83796,1.83824,30000000.0
2007-04-11 09:20:00,1.83863,1.8391,1.83848,1.83892,53000000.0
2007-04-11 09:25:00,1.83904,1.83904,1.83771,1.83799,45000000.0
2007-04-11 09:30:00,1.83808,1.83817,1.83742,1.83771,61000000.0
2007-04-11 09:35:00,1.83758,1.83778,1.8373,1.83768,26000000.0
2007-04-11 09:40:00,1.83776,1.83807,1.8374,1.83748,36000000.0
2007-04-11 09:45:00,1.83748,1.83849,1.8374,1.83833,60000000.0
2007-04-11 09:50:00,1.83836,1.8393,1.83818,1.83909,35000000.0
2007-04-11 09:55:00,1.83927,1.83956,1.83912,1.83912,38000000.0
2007-04-11 10:00:00,1.83901,1.83916,1.83852,1.839,58000000.0
2007-04-11 10:05:00,1.83884,1.83914,1.83842,1.83902,46000000.0
2007-04-11 10:10:00,1.83936,1.83936,1.83875,1.83883,25000000.0
2007-04-11 10:15:00,1.83889,1.83891,1.83805,1.83848,42000000.0
2007-04-11 10:20:00,1.83835,1.83875,1.83816,1.83869,38000000.0
2007-04-11 10:25:00,1.83846,1.83873,1.83837,1.83846,59000000.0
2007-04-11 10:30:00,1.83854,1.83876,1.83799,1.83808,60000000.0
2007-04-11 10:35:00,1.83813,1.8383,1.83791,1.8383,75000000.0
2007-04-11 10:40:00,1.83834,1.83865,1.83421,1.83836,44000000.0
2007-04-11 10:45:00,1.83877,1.83896,1.8357,1.83869,64000000.0
2007-04-11 10:50:00,1.838,1.83875,1.83759,1.83856,67000000.0
2007-04-11 10:55:00,1.83871,1.83892,1.83518,1.83886,61000000.0
2007-04-11 11:00:00,1.83894,1.83908,1.83466,1.83869,61000000.0
2007-04-11 11:05:00,1.83859,1.83899,1.83543,1.83882,75000000.0
2007-04-11 11:10:00,1.83853,1.83856,1.83505,1.83822,62000000.0
2007-04-11 11:15:00,1.83833,1.83833,1.8366,1.83814,52000000.0
2007-04-11 11:20:00,1.83736,1.83834,1.83513,1.83776,57000000.0
2007-04-11 11:25:00,1.83809,1.83822,1.83484,1.83717,64000000.0
2007-04-11 11:30:00,1.83702,1.83768,1.83379,1.83667,27000000.0
2007-04-11 11:35:00,1.83755,1.83755,1.83484,1.83702,59000000.0
2007-04-11 11:40:00,1.83503,1.83671,1.83165,1.836,77000000.0
2007-04-11 11:45:00,1.83653,1.83664,1.83145,1.83633,45000000.0
2007-04-11 11:50:00,1.83606,1.83636,1.83374,1.83629,60000000.0
2007-04-11 11:55:00,1.83666,1.83706,1.83395,1.83691,47000000.0
2007-04-11 12:00:00,1.83425,1.83696,1.83148,1.83635,53000000.0
2007-04-11 12:05:00,1.83453,1.8369,1.83399,1.83661,38000000.0
2007-04-11 12:10:00,1.83418,1.8376,1.83418,1.83724,53000000.0
2007-04-11 12:15:00,1.83727,1.83742,1.83427,1.83716,45000000.0
2007-04-11 12:20:00,1.83629,1.83765,1.83514,1.83662,37000000.0
2007-04-11 12:25:00,1.83703,1.83747,1.83315,1.83747,38000000.0
2007-04-11 12:30:00,1.83545,1.83771,1.83235,1.83685,36000000.0
2007-04-11 12:35:00,1.83696,1.83703,1.83372,1.83703,38000000.0
2007-04-11 12:40:00,1.83617,1.83632,1.83282,1.8359,33000000.0
2007-04-11 12:45:00,1.83495,1.83498,1.83152,1.83467,41000000.0
2007-04-11 12:50:00,1.83278,1.83438,1.83102,1.83392,37000000.0
2007-04-11 12:55:00,1.83434,1.83487,1.83062,1.83481,57000000.0
2007-04-11 13:00:00,1.83317,1.83518,1.83317,1.83503,58000000.0
2007-04-11 13:05:00,1.83542,1.8356,1.83265,1.83497,35000000.0
2007-04-11 13:10:00,1.82773,1.83493,1.82773,1.8337,37000000.0
2007-04-11 13:15:00,1.83011,1.83417,1.82851,1.83367,36000000.0
2007-04-11 13:20:00,1.83205,1.83506,1.83077,1.83506,75000000.0
2007-04-11 13:25:00,1.83542,1.83577,1.83308,1.83522,53000000.0
2007-04-11 13:30:00,1.83466,1.83538,1.83139,1.83523,41000000.0
2007-04-11 13:35:00,1.8359,1.8361,1.83276,1.83597,40000000.0
2007-04-11 13:40:00,1.83495,1.836,1.83106,1.83477,36000000.0
2007-04-11 13:45:00,1.83614,1.83629,1.83318,1.83604,35000000.0
2007-04-11 13:50:00,1.83576,1.83616,1.8331,1.83556,46000000.0
2007-04-11 13:55:00,1.83593,1.83596,1.83128,1.83572,46000000.0
2007-04-11 14:00:00,1.83548,1.83582,1.83161,1.83536,44000000.0
2007-04-11 14:05:00,1.83189,1.83681,1.83185,1.83675,23000000.0
2007-04-11 14:10:00,1.83191,1.83684,1.83191,1.83584,39000000.0
2007-04-11 14:15:00,1.8363,1.83709,1.83288,1.83687,44000000.0
2007-04-11 14:20:00,1.83406,1.83704,1.83382,1.83621,35000000.0
2007-04-11 14:25:00,1.83623,1.83701,1.83439,1.83682,57000000.0
2007-04-11 14:30:00,1.83635,1.83694,1.8327,1.83671,77000000.0
2007-04-11 14:35:00,1.83728,1.83746,1.83568,1.83568,40000000.0
2007-04-11 14:40:00,1.83524,1.83574,1.83215,1.83551,45000000.0
2007-04-11 14:45:00,1.8357,1.83581,1.83346,1.83549,35000000.0
2007-04-11 14:50:00,1.83519,1.83553,1.83216,1.8346,35000000.0
2007-04-11 14:55:00,1.83507,1.83527,1.82948,1.83452,32000000.0
2007-04-11 15:00:00,1.83368,1.83537,1.83226,1.83451,36000000.0
2007-04-11 15:05:00,1.83532,1.83595,1.83444,1.83565,40000000.0
2007-04-11 15:10:00,1.83593,1.83593,1.83223,1.83533,41000000.0
2007-04-11 15:15:00,1.83556,1.83579,1.83257,1.83579,40000000.0
2007-04-11 15:20:00,1.83586,1.83605,1.83095,1.83484,41000000.0
2007-04-11 15:25:00,1.83527,1.83575,1.83257,1.835,39000000.0
2007-04-11 15:30:00,1.83373,1.83508,1.83148,1.83453,43000000.0
2007-04-11 15:35:00,1.83475,1.83514,1.83167,1.83495,43000000.0
2007-04-11 15:40:00,1.83222,1.83632,1.83222,1.83632,47000000.0
2007-04-11 15:45:00,1.83629,1.8363,1.83364,1.83576,40000000.0
2007-04-11 15:50:00,1.83561,1.83678,1.8326,1.83616,38000000.0
2007-04-11 15:55:00,1.83632,1.83641,1.83446,1.83641,40000000.0
2007-04-11 16:00:00,1.8367,1.8367,1.83401,1.83613,38000000.0
2007-04-11 16:05:00,1.83614,1.83629,1.83372,1.8362,49000000.0
2007-04-11 16:10:00,1.83566,1.83633,1.83198,1.83542,33000000.0
2007-04-11 16:15:00,1.83576,1.83663,1.8322,1.83663,45000000.0
2007-04-11 16:20:00,1.83581,1.83826,1.83457,1.83716,46000000.0
2007-04-11 16:25:00,1.83821,1.83841,1.83565,1.83775,35000000.0
2007-04-11 16:30:00,1.83746,1.83827,1.83535,1.83622,44000000.0
2007-04-11 16:35:00,1.83805,1.8382,1.83618,1.83757,37000000.0
2007-04-11 16:40:00,1.83599,1.83916,1.83563,1.83916,45000000.0
2007-04-11 16:45:00,1.84004,1.84095,1.83696,1.84049,40000000.0
2007-04-11 16:50:00,1.84061,1.84192,1.8383,1.84175,41000000.0
2007-04-11 16:55:00,1.84175,1.84287,1.83901,1.84286,41000000.0
2007-04-11 17:00:00,1.84298,1.84349,1.83986,1.84314,42000000.0
2007-04-11 17:05:00,1.84341,1.84348,1.83924,1.84346,39000000.0
2007-04-11 17:10:00,1.84276,1.84334,1.83857,1.84245,39000000.0
2007-04-11 17:15:00,1.84251,1.84293,1.83901,1.8425,41000000.0
2007-04-11 17:20:00,1.8414,1.84379,1.84011,1.84285,37000000.0
2007-04-11 17:25:00,1.84305,1.84374,1.84128,1.84364,42000000.0
2007-04-11 17:30:00,1.843,1.84443,1.84132,1.84367,40000000.0
2007-04-11 17:35:00,1.84363,1.84373,1.84147,1.84327,44000000.0
2007-04-11 17:40:00,1.84297,1.84348,1.84162,1.84229,37000000.0
2007-04-11 17:45:00,1.84299,1.84326,1.84153,1.84301,36000000.0
2007-04-11 17:50:00,1.84164,1.84337,1.84126,1.8423,44000000.0
2007-04-11 17:55:00,1.84284,1.84291,1.83871,1.84259,40000000.0
2007-04-11 18:00:00,1.84222,1.84287,1.83989,1.84217,38000000.0
2007-04-11 18:05:00,1.84239,1.84305,1.83963,1.84296,43000000.0
2007-04-11 18:10:00,1.84294,1.84304,1.83964,1.8426,38000000.0
2007-04-11 18:15:00,1.8425,1.8425,1.83922,1.84183,44000000.0
2007-04-11 18:20:00,1.84175,1.84231,1.8398,1.83994,40000000.0
2007-04-11 18:25:00,1.84216,1.84313,1.83939,1.84276,34000000.0
2007-04-11 18:30:00,1.83895,1.8427,1.83863,1.84222,36000000.0
2007-04-11 18:35:00,1.84259,1.84283,1.83983,1.84255,42000000.0
2007-04-11 18:40:00,1.842,1.84333,1.83954,1.84252,45000000.0
2007-04-11 18:45:00,1.8407,1.84253,1.83971,1.84196,21000000.0
2007-04-11 18:50:00,1.83989,1.84319,1.83941,1.83967,33000000.0
2007-04-11 18:55:00,1.84327,1.8437,1.84049,1.84336,43000000.0
2007-04-11 19:00:00,1.84249,1.84345,1.84113,1.84325,42000000.0
2007-04-11 19:05:00,1.84325,1.84348,1.84132,1.84344,63000000.0
2007-04-11 19:10:00,1.84116,1.84328,1.84104,1.84297,49000000.0
2007-04-11 19:15:00,1.84309,1.84336,1.84167,1.84331,45000000.0
2007-04-11 19:20:00,1.8433,1.84353,1.84196,1.84323,32000000.0
2007-04-11 19:25:00,1.84319,1.84319,1.84187,1.84215,56000000.0
2007-04-11 19:30:00,1.84174,1.84218,1.84123,1.84183,24000000.0
2007-04-11 19:35:00,1.84059,1.84236,1.84059,1.8421,33000000.0
2007-04-11 19:40:00,1.84225,1.84325,1.84112,1.84296,39000000.0
2007-04-11 19:45:00,1.8431,1.84378,1.84154,1.84372,37000000.0
2007-04-11 19:50:00,1.84186,1.84312,1.84134,1.8425,54000000.0
2007-04-11 19:55:00,1.8427,1.84344,1.84105,1.84344,34000000.0
2007-04-11 20:00:00,1.84289,1.84511,1.84089,1.84287,40000000.0
2007-04-11 20:05:00,1.84231,1.84434,1.83922,1.84401,38000000.0
2007-04-11 20:10:00,1.84417,1.84417,1.84049,1.84413,42000000.0
2007-04-11 20:15:00,1.84461,1.84474,1.83982,1.84338,43000000.0
2007-04-11 20:20:00,1.84341,1.84344,1.839,1.8431,39000000.0
2007-04-11 20:25:00,1.8434,1.84398,1.83987,1.84361,41000000.0
2007-04-11 20:30:00,1.84293,1.84482,1.84027,1.84423,33000000.0
2007-04-11 20:35:00,1.84487,1.84585,1.84067,1.84566,32000000.0
2007-04-11 20:40:00,1.84084,1.84719,1.84084,1.84454,55000000.0
2007-04-11 20:45:00,1.84565,1.84787,1.84094,1.84717,59000000.0
2007-04-11 20:50:00,1.84696,1.84698,1.84059,1.84489,50000000.0
2007-04-11 20:55:00,1.8453,1.8455,1.84096,1.84522,53000000.0
2007-04-11 21:00:00,1.84571,1.84717,1.84102,1.8467,40000000.0
2007-04-11 21:05:00,1.84623,1.84661,1.84266,1.84639,51000000.0
2007-04-11 21:10:00,1.8419,1.84668,1.84103,1.8462,29000000.0
2007-04-11 21:15:00,1.84656,1.8467,1.84066,1.84669,38000000.0
2007-04-11 21:20:00,1.84493,1.84715,1.84214,1.84675,30000000.0
2007-04-11 21:25:00,1.84674,1.84701,1.84119,1.84593,30000000.0
2007-04-11 21:30:00,1.84104,1.84693,1.84083,1.84612,54000000.0
2007-04-11 21:35:00,1.84655,1.84696,1.84275,1.84685,14000000.0
2007-04-11 21:40:00,1.8417,1.84605,1.84054,1.84055,21000000.0
2007-04-11 21:45:00,1.84604,1.84636,1.84112,1.84636,36000000.0
2007-04-11 21:50:00,1.84136,1.84623,1.84136,1.84603,20000000.0
2007-04-11 21:55:00,1.84621,1.84641,1.84215,1.84612,9000000.0
2007-04-11 22:00:00,1.84065,1.84643,1.8405,1.84601,55000000.0
2007-04-11 22:05:00,1.84632,1.8466,1.84161,1.84618,32000000.0
2007-04-11 22:10:00,1.84104,1.84631,1.84103,1.84523,29000000.0
2007-04-11 22:15:00,1.84611,1.84634,1.84144,1.84599,39000000.0
2007-04-11 22:20:00,1.84596,1.84606,1.84043,1.84043,37000000.0
2007-04-11 22:25:00,1.84465,1.84626,1.84065,1.84115,37000000.0
2007-04-11 22:30:00,1.84125,1.84609,1.84071,1.84609,13000000.0
2007-04-11 22:35:00,1.84685,1.84696,1.84054,1.84693,27000000.0
2007-04-11 22:40:00,1.84536,1.84699,1.84162,1.84685,36000000.0
2007-04-11 22:45:00,1.84694,1.84703,1.84249,1.84683,36000000.0
2007-04-11 22:50:00,1.84199,1.84694,1.84146,1.84678,35000000.0
2007-04-11 22:55:00,1.84696,1.84704,1.84157,1.84693,30000000.0
2007-04-11 23:00:00,1.84729,1.84869,1.84093,1.84755,37000000.0
2007-04-11 23:05:00,1.84144,1.84915,1.84144,1.84905,44000000.0
2007-04-11 23:10:00,1.84263,1.84913,1.84258,1.84759,19000000.0
2007-04-11 23:15:00,1.84115,1.84736,1.84104,1.84736,10000000.0
2007-04-11 23:20:00,1.84096,1.84896,1.84081,1.84837,36000000.0
2007-04-11 23:25:00,1.84416,1.84601,1.84409,1.84588,4000000.0
2007-04-11 23:30:00,1.84086,1.84766,1.84056,1.84766,21000000.0
2007-04-11 23:35:00,1.84261,1.84914,1.84186,1.84904,22000000.0
2007-04-11 23:40:00,1.84214,1.84902,1.84104,1.84116,18000000.0
2007-04-11 23:45:00,1.84311,1.84887,1.84297,1.8487,18000000.0
2007-04-11 23:50:00,1.84103,1.84835,1.84081,1.84117,21000000.0
2007-04-11 23:55:00,1.84811,1.8484,1.84217,1.84735,14000000.0
2007-04-12 00:00:00,1.84277,1.84833,1.84164,1.84517,18000000.0
2007-04-12 00:05:00,1.84635,1.84649,1.84239,1.84595,17000000.0
2007-04-12 00:10:00,1.84096,1.84661,1.84084,1.84593,26000000.0
2007-04-12 00:15:00,1.84537,1.84684,1.84126,1.84669,23000000.0
2007-04-12 00:20:00,1.84296,1.84629,1.84161,1.84171,44000000.0
2007-04-12 00:25:00,1.84166,1.84166,1.84151,1.84151,2000000.0
2007-04-12 00:30:00,1.84164,1.84176,1.84155,1.84156,9000000.0
2007-04-12 00:35:00,1.84175,1.84653,1.84163,1.84653,10000000.0
2007-04-12 00:40:00,1.84165,1.84756,1.84164,1.84194,32000000.0
2007-04-12 00:45:00,1.84194,1.84721,1.84194,1.84721,38000000.0
2007-04-12 00:50:00,1.84278,1.84752,1.84181,1.84206,44000000.0
2007-04-12 00:55:00,1.84195,1.84196,1.84195,1.84196,2000000.0
2007-04-12 01:00:00,1.84751,1.84751,1.8422,1.84686,40000000.0
2007-04-12 01:05:00,1.84185,1.84736,1.84183,1.84735,40000000.0
2007-04-12 01:15:00,1.84765,1.84766,1.84754,1.84756,6000000.0
2007-04-12 01:20:00,1.84766,1.84985,1.84743,1.84985,33000000.0
2007-04-12 01:25:00,1.84996,1.85001,1.84982,1.84985,28000000.0
2007-04-12 01:30:00,1.8498,1.84996,1.84969,1.84996,18000000.0
2007-04-12 01:35:00,1.84974,1.85023,1.84974,1.85023,21000000.0
2007-04-12 01:40:00,1.85002,1.85009,1.84956,1.84972,17000000.0
2007-04-12 01:45:00,1.84993,1.84993,1.84964,1.84975,13000000.0
2007-04-12 01:50:00,1.84995,1.84995,1.84944,1.84955,20000000.0
2007-04-12 01:55:00,1.84967,1.84983,1.84922,1.84955,15000000.0
2007-04-12 02:00:00,1.84967,1.85002,1.84967,1.84995,49000000.0
2007-04-12 02:05:00,1.84974,1.85026,1.84974,1.85026,19000000.0
2007-04-12 02:10:00,1.85014,1.85044,1.85013,1.85044,14000000.0
2007-04-12 02:15:00,1.85006,1.85013,1.84986,1.84986,12000000.0
2007-04-12 02:20:00,1.84972,1.84996,1.84956,1.84985,74000000.0
2007-04-12 02:25:00,1.84984,1.84996,1.84984,1.84984,8000000.0
2007-04-12 02:30:00,1.84989,1.84992,1.84971,1.84987,13000000.0
2007-04-12 02:35:00,1.84976,1.84976,1.84951,1.84965,29000000.0
2007-04-12 02:40:00,1.84959,1.84959,1.84944,1.84944,7000000.0
2007-04-12 02:45:00,1.84953,1.84965,1.84951,1.84954,14000000.0
2007-04-12 02:50:00,1.84947,1.84977,1.84947,1.84973,33000000.0
2007-04-12 02:55:00,1.84979,1.84992,1.84979,1.84989,6000000.0
2007-04-12 03:00:00,1.84945,1.84971,1.84928,1.84948,24000000.0
2007-04-12 03:05:00,1.84967,1.84983,1.84934,1.84958,20000000.0
2007-04-12 03:10:00,1.84957,1.8497,1.84953,1.84953,5000000.0
2007-04-12 03:15:00,1.84944,1.8496,1.84933,1.84934,9000000.0
2007-04-12 03:20:00,1.84956,1.84956,1.84941,1.84941,2000000.0
2007-04-12 03:25:00,1.84972,1.84972,1.84946,1.84952,11000000.0
2007-04-12 03:30:00,1.84949,1.85,1.84949,1.84982,12000000.0
2007-04-12 03:35:00,1.85013,1.8512,1.85007,1.851,30000000.0
2007-04-12 03:40:00,1.85113,1.85327,1.85098,1.8529,57000000.0
2007-04-12 03:45:00,1.85246,1.85372,1.85244,1.85324,37000000.0
2007-04-12 03:50:00,1.85307,1.85307,1.85236,1.85255,23000000.0
2007-04-12 03:55:00,1.85244,1.85246,1.85228,1.85228,15000000.0
2007-04-12 04:00:00,1.85271,1.85275,1.85233,1.85234,28000000.0
2007-04-12 04:05:00,1.85247,1.85263,1.85238,1.85242,26000000.0
2007-04-12 04:10:00,1.85232,1.85232,1.85159,1.85215,20000000.0
2007-04-12 04:15:00,1.85216,1.85252,1.85204,1.85235,43000000.0
2007-04-12 04:20:00,1.85191,1.85233,1.85191,1.85214,35000000.0
2007-04-12 04:25:00,1.85205,1.85239,1.85191,1.85239,23000000.0
2007-04-12 04:30:00,1.85238,1.85268,1.85238,1.85249,44000000.0
2007-04-12 04:35:00,1.8528,1.85393,1.85275,1.85363,56000000.0
2007-04-12 04:40:00,1.85371,1.85394,1.85359,1.85381,65000000.0
2007-04-12 04:45:00,1.85385,1.85394,1.85328,1.85337,25000000.0
2007-04-12 04:50:00,1.85365,1.85396,1.85353,1.85388,21000000.0
2007-04-12 04:55:00,1.85412,1.85412,1.85332,1.85332,50000000.0
2007-04-12 05:00:00,1.85323,1.85346,1.85305,1.85327,41000000.0
2007-04-12 05:05:00,1.85326,1.85365,1.85326,1.85365,17000000.0
2007-04-12 05:10:00,1.85344,1.85356,1.85333,1.85355,37000000.0
2007-04-12 05:15:00,1.85314,1.8533,1.85304,1.8533,12000000.0
2007-04-12 05:20:00,1.85331,1.85355,1.85331,1.85345,34000000.0
2007-04-12 05:25:00,1.85326,1.8534,1.85297,1.85297,26000000.0
2007-04-12 05:30:00,1.8531,1.85316,1.85294,1.85305,21000000.0
2007-04-12 05:40:00,1.85306,1.85316,1.85274,1.85294,36000000.0
2007-04-12 05:45:00,1.853,1.85346,1.853,1.85346,24000000.0
2007-04-12 05:50:00,1.85342,1.85362,1.85337,1.85348,7000000.0
2007-04-12 05:55:00,1.85362,1.85368,1.85336,1.85336,63000000.0
2007-04-12 06:00:00,1.85341,1.85361,1.85314,1.85314,35000000.0
2007-04-12 06:05:00,1.85335,1.85345,1.853,1.85315,11000000.0
2007-04-12 06:10:00,1.85328,1.85351,1.85312,1.85342,52000000.0
2007-04-12 06:15:00,1.853,1.85315,1.85264,1.85273,12000000.0
2007-04-12 06:20:00,1.85271,1.85296,1.85271,1.85294,16000000.0
2007-04-12 06:25:00,1.85323,1.85356,1.85304,1.85355,30000000.0
2007-04-12 06:30:00,1.85332,1.85345,1.85291,1.85325,17000000.0
2007-04-12 06:35:00,1.84603,1.85344,1.84471,1.85334,23000000.0
2007-04-12 06:40:00,1.84514,1.85337,1.84514,1.85264,41000000.0
2007-04-12 06:45:00,1.85335,1.85336,1.84471,1.85287,53000000.0
2007-04-12 06:50:00,1.84562,1.85295,1.84474,1.84475,27000000.0
2007-04-12 06:55:00,1.8447,1.85299,1.8447,1.85227,53000000.0
2007-04-12 07:00:00,1.8526,1.85333,1.84639,1.85313,66000000.0
2007-04-12 07:05:00,1.84805,1.85286,1.84691,1.85275,15000000.0
2007-04-12 07:10:00,1.85267,1.85267,1.84531,1.84545,53000000.0
2007-04-12 07:15:00,1.85143,1.85166,1.84512,1.85166,29000000.0
2007-04-12 07:20:00,1.84736,1.85209,1.84664,1.85165,46000000.0
2007-04-12 07:25:00,1.85207,1.85312,1.84603,1.85312,62000000.0
2007-04-12 07:30:00,1.85295,1.85304,1.85245,1.85245,42000000.0
2007-04-12 07:35:00,1.84975,1.85185,1.84975,1.85123,20000000.0
2007-04-12 07:40:00,1.85112,1.85146,1.85112,1.85115,12000000.0
2007-04-12 07:45:00,1.85117,1.85126,1.84941,1.84941,14000000.0
2007-04-12 07:50:00,1.85085,1.85131,1.85084,1.85098,33000000.0
2007-04-12 07:55:00,1.85149,1.85149,1.84906,1.84962,77000000.0
2007-04-12 08:00:00,1.8497,1.85148,1.84967,1.85148,42000000.0
2007-04-12 08:05:00,1.85151,1.85176,1.85116,1.85136,36000000.0
2007-04-12 08:10:00,1.85111,1.85143,1.85094,1.85109,46000000.0
2007-04-12 08:15:00,1.85145,1.85146,1.85109,1.85115,33000000.0
2007-04-12 08:20:00,1.85101,1.85163,1.85083,1.85125,73000000.0
2007-04-12 08:25:00,1.85131,1.85141,1.85087,1.85128,46000000.0
2007-04-12 08:30:00,1.85121,1.85198,1.85121,1.85173,47000000.0
2007-04-12 08:35:00,1.85181,1.85195,1.85149,1.85149,53000000.0
2007-04-12 08:40:00,1.85155,1.85166,1.85042,1.85042,52000000.0
2007-04-12 08:45:00,1.85015,1.851,1.84994,1.85084,62000000.0
2007-04-12 08:50:00,1.85094,1.8512,1.85067,1.85067,37000000.0
2007-04-12 08:55:00,1.85072,1.85085,1.85017,1.85068,27000000.0
2007-04-12 09:00:00,1.85072,1.85092,1.85035,1.85078,62000000.0
2007-04-12 09:05:00,1.85097,1.85097,1.85019,1.85042,50000000.0
2007-04-12 09:10:00,1.85023,1.85145,1.85023,1.85127,53000000.0
2007-04-12 09:15:00,1.85133,1.85163,1.85113,1.8512,40000000.0
2007-04-12 09:20:00,1.8513,1.85132,1.85071,1.85118,57000000.0
2007-04-12 09:25:00,1.8513,1.85176,1.85111,1.85155,49000000.0
2007-04-12 09:30:00,1.85162,1.85256,1.85132,1.85243,61000000.0
2007-04-12 09:35:00,1.85286,1.85286,1.85247,1.8527,26000000.0
2007-04-12 09:40:00,1.85235,1.85279,1.85191,1.8521,35000000.0
2007-04-12 09:45:00,1.85199,1.85199,1.85045,1.85075,60000000.0
2007-04-12 09:50:00,1.85083,1.85224,1.85057,1.85216,35000000.0
2007-04-12 09:55:00,1.85242,1.85281,1.85191,1.85281,33000000.0
2007-04-12 10:00:00,1.85262,1.85377,1.8526,1.85377,54000000.0
2007-04-12 10:05:00,1.85352,1.85381,1.85285,1.85334,46000000.0
2007-04-12 10:10:00,1.85331,1.85411,1.85276,1.85398,43000000.0
2007-04-12 10:15:00,1.8538,1.85387,1.85312,1.85353,42000000.0
2007-04-12 10:20:00,1.85354,1.85385,1.85315,1.85385,33000000.0
2007-04-12 10:25:00,1.85348,1.85427,1.85347,1.85394,59000000.0
2007-04-12 10:30:00,1.85408,1.8545,1.85394,1.85426,52000000.0
2007-04-12 10:35:00,1.85411,1.85413,1.85373,1.85405,67000000.0
2007-04-12 10:40:00,1.85422,1.85451,1.85342,1.85451,51000000.0
2007-04-12 10:45:00,1.85395,1.85447,1.85177,1.8518,64000000.0
2007-04-12 10:50:00,1.85155,1.852,1.84475,1.85093,67000000.0
2007-04-12 10:55:00,1.85145,1.85193,1.84779,1.85149,61000000.0
2007-04-12 11:00:00,1.84998,1.85194,1.84664,1.85165,58000000.0
2007-04-12 11:05:00,1.85209,1.85233,1.84733,1.85195,75000000.0
2007-04-12 11:10:00,1.85033,1.85236,1.8484,1.8522,62000000.0
2007-04-12 11:15:00,1.8524,1.85307,1.84584,1.85293,52000000.0
2007-04-12 11:20:00,1.84883,1.85259,1.84883,1.85208,53000000.0
2007-04-12 11:25:00,1.85218,1.85226,1.84522,1.85159,67000000.0
2007-04-12 11:30:00,1.85161,1.85191,1.85124,1.85189,44000000.0
2007-04-12 11:35:00,1.8522,1.85223,1.85159,1.85195,24000000.0
2007-04-12 11:40:00,1.8518,1.85194,1.85085,1.85096,79000000.0
2007-04-12 11:45:00,1.85101,1.85127,1.85063,1.85071,45000000.0
2007-04-12 11:50:00,1.85096,1.85097,1.85014,1.8505,37000000.0
2007-04-12 11:55:00,1.85067,1.85208,1.85067,1.85173,47000000.0
2007-04-12 12:00:00,1.85176,1.85189,1.8516,1.85174,23000000.0
2007-04-12 12:05:00,1.85168,1.85168,1.84574,1.85125,48000000.0
2007-04-12 12:10:00,1.85062,1.8516,1.84473,1.85115,53000000.0
2007-04-12 12:15:00,1.8512,1.85176,1.84961,1.85163,53000000.0
2007-04-12 12:20:00,1.84583,1.85161,1.84483,1.85065,21000000.0
2007-04-12 12:25:00,1.85169,1.85173,1.84475,1.85078,38000000.0
2007-04-12 12:30:00,1.84805,1.8511,1.84404,1.8511,30000000.0
2007-04-12 12:35:00,1.8514,1.85154,1.84342,1.85106,38000000.0
2007-04-12 12:40:00,1.84938,1.85132,1.84577,1.85061,33000000.0
2007-04-12 12:45:00,1.84986,1.8524,1.84661,1.85234,43000000.0
2007-04-12 12:50:00,1.85218,1.85269,1.84674,1.84685,37000000.0
2007-04-12 12:55:00,1.8524,1.85266,1.84802,1.84999,57000000.0
2007-04-12 13:00:00,1.84872,1.85066,1.84548,1.84977,63000000.0
2007-04-12 13:05:00,1.8507,1.85085,1.84693,1.85007,35000000.0
2007-04-12 13:10:00,1.84633,1.85119,1.84633,1.85044,37000000.0
2007-04-12 13:15:00,1.85114,1.85129,1.84718,1.85018,36000000.0
2007-04-12 13:20:00,1.84679,1.85008,1.84333,1.84993,75000000.0
2007-04-12 13:25:00,1.8502,1.85132,1.8462,1.85123,26000000.0
2007-04-12 13:30:00,1.85102,1.85195,1.84682,1.85127,41000000.0
2007-04-12 13:35:00,1.85238,1.85238,1.84687,1.85144,40000000.0
2007-04-12 13:40:00,1.84873,1.85179,1.84392,1.85146,35000000.0
2007-04-12 13:45:00,1.85205,1.85234,1.84425,1.85144,29000000.0
2007-04-12 13:50:00,1.84604,1.8516,1.84604,1.85062,31000000.0
2007-04-12 13:55:00,1.8511,1.85189,1.8469,1.85156,46000000.0
2007-04-12 14:00:00,1.85146,1.85346,1.8462,1.85327,38000000.0
2007-04-12 14:05:00,1.85379,1.85469,1.84962,1.853,37000000.0
2007-04-12 14:10:00,1.85172,1.85439,1.84985,1.85422,39000000.0
2007-04-12 14:15:00,1.85458,1.85458,1.84842,1.85373,42000000.0
2007-04-12 14:20:00,1.84973,1.85436,1.84973,1.85419,35000000.0
2007-04-12 14:25:00,1.85412,1.8566,1.85026,1.85652,58000000.0
2007-04-12 14:30:00,1.85568,1.85658,1.85165,1.85569,77000000.0
2007-04-12 14:35:00,1.85705,1.85809,1.85348,1.85688,43000000.0
2007-04-12 14:40:00,1.8559,1.85752,1.8533,1.85545,49000000.0
2007-04-12 14:45:00,1.85569,1.85569,1.8509,1.8543,35000000.0
2007-04-12 14:50:00,1.85075,1.8539,1.84925,1.853,30000000.0
2007-04-12 14:55:00,1.85413,1.85438,1.85141,1.85419,32000000.0
2007-04-12 15:00:00,1.85438,1.85568,1.85271,1.85483,34000000.0
2007-04-12 15:05:00,1.85547,1.85611,1.8526,1.85586,40000000.0
2007-04-12 15:10:00,1.85596,1.85795,1.8546,1.85674,41000000.0
2007-04-12 15:15:00,1.85798,1.85813,1.85228,1.85634,40000000.0
2007-04-12 15:20:00,1.85241,1.85712,1.85241,1.85658,40000000.0
2007-04-12 15:25:00,1.85659,1.85698,1.85471,1.85688,39000000.0
2007-04-12 15:30:00,1.85649,1.85704,1.85401,1.85692,43000000.0
2007-04-12 15:35:00,1.85778,1.85822,1.8529,1.85795,43000000.0
2007-04-12 15:40:00,1.85277,1.85848,1.85277,1.85848,47000000.0
2007-04-12 15:45:00,1.85836,1.85894,1.85699,1.85873,40000000.0
2007-04-12 15:50:00,1.85712,1.85937,1.85657,1.85874,41000000.0
2007-04-12 15:55:00,1.85952,1.8598,1.85797,1.85944,40000000.0
2007-04-12 16:00:00,1.8588,1.85984,1.85584,1.85904,37000000.0
2007-04-12 16:05:00,1.85947,1.85947,1.85697,1.85815,49000000.0
2007-04-12 16:10:00,1.85774,1.85874,1.85673,1.85794,43000000.0
2007-04-12 16:15:00,1.85748,1.85848,1.85535,1.85842,45000000.0
2007-04-12 16:20:00,1.8586,1.85902,1.85499,1.85828,46000000.0
2007-04-12 16:25:00,1.85804,1.85818,1.8553,1.85603,35000000.0
2007-04-12 16:30:00,1.85441,1.8576,1.85241,1.85637,44000000.0
2007-04-12 16:35:00,1.85709,1.85818,1.85403,1.85818,37000000.0
2007-04-12 16:40:00,1.85759,1.85805,1.85356,1.85698,45000000.0
2007-04-12 16:45:00,1.85798,1.85798,1.85226,1.8559,40000000.0
2007-04-12 16:50:00,1.85303,1.85667,1.8515,1.85527,41000000.0
2007-04-12 16:55:00,1.85511,1.85665,1.85204,1.85635,41000000.0
2007-04-12 17:00:00,1.85298,1.85714,1.85298,1.85599,42000000.0
2007-04-12 17:05:00,1.85189,1.85664,1.85189,1.85612,32000000.0
2007-04-12 17:10:00,1.85428,1.85632,1.85116,1.85592,39000000.0
2007-04-12 17:15:00,1.85624,1.85651,1.85401,1.85628,33000000.0
2007-04-12 17:20:00,1.85381,1.8564,1.85369,1.8564,37000000.0
2007-04-12 17:25:00,1.85669,1.85674,1.85382,1.85646,42000000.0
2007-04-12 17:30:00,1.85578,1.85681,1.85422,1.85646,36000000.0
2007-04-12 17:35:00,1.85654,1.85654,1.85447,1.85607,37000000.0
2007-04-12 17:40:00,1.85466,1.8561,1.85387,1.85483,30000000.0
2007-04-12 17:45:00,1.85524,1.856,1.8534,1.85593,47000000.0
2007-04-12 17:50:00,1.85383,1.85607,1.85042,1.85512,44000000.0
2007-04-12 17:55:00,1.85566,1.85566,1.85178,1.8554,40000000.0
2007-04-12 18:00:00,1.85478,1.85485,1.85107,1.85485,38000000.0
2007-04-12 18:05:00,1.85527,1.85538,1.85149,1.85447,48000000.0
2007-04-12 18:10:00,1.85209,1.85415,1.85191,1.85389,38000000.0
2007-04-12 18:15:00,1.85414,1.85414,1.85008,1.85281,33000000.0
2007-04-12 18:20:00,1.85323,1.85362,1.85026,1.85317,44000000.0
2007-04-12 18:25:00,1.85322,1.85453,1.85061,1.85415,34000000.0
2007-04-12 18:30:00,1.85122,1.85391,1.84945,1.85301,36000000.0
2007-04-12 18:35:00,1.85381,1.85385,1.84821,1.84821,42000000.0
2007-04-12 18:40:00,1.84997,1.85211,1.84807,1.85198,45000000.0
2007-04-12 18:45:00,1.85195,1.85212,1.85093,1.85195,34000000.0
2007-04-12 18:50:00,1.85108,1.85228,1.84975,1.85213,33000000.0
2007-04-12 18:55:00,1.85207,1.85238,1.84853,1.85186,43000000.0
2007-04-12 19:00:00,1.84925,1.85191,1.84925,1.8503,42000000.0
2007-04-12 19:05:00,1.84961,1.85255,1.84923,1.85247,54000000.0
2007-04-12 19:10:00,1.85214,1.85303,1.84901,1.85303,49000000.0
2007-04-12 19:15:00,1.85007,1.85416,1.84973,1.85396,36000000.0
2007-04-12 19:20:00,1.84931,1.8539,1.84931,1.84986,34000000.0
2007-04-12 19:25:00,1.85393,1.85452,1.84963,1.85399,56000000.0
2007-04-12 19:30:00,1.85002,1.85402,1.85002,1.85395,34000000.0
2007-04-12 19:35:00,1.85324,1.85348,1.84964,1.84965,22000000.0
2007-04-12 19:40:00,1.84964,1.85365,1.84962,1.85235,39000000.0
2007-04-12 19:45:00,1.85295,1.85306,1.84988,1.85269,27000000.0
2007-04-12 19:50:00,1.85067,1.85378,1.84966,1.8531,54000000.0
2007-04-12 19:55:00,1.85369,1.85381,1.8505,1.8534,34000000.0
2007-04-12 20:00:00,1.85051,1.854,1.8503,1.8503,35000000.0
2007-04-12 20:05:00,1.85016,1.85382,1.85015,1.85357,31000000.0
2007-04-12 20:10:00,1.85297,1.85341,1.84963,1.85284,41000000.0
2007-04-12 20:15:00,1.85354,1.85365,1.85007,1.85332,39000000.0
2007-04-12 20:20:00,1.85048,1.85381,1.85015,1.8535,31000000.0
2007-04-12 20:25:00,1.85363,1.85392,1.85071,1.85392,30000000.0
2007-04-12 20:30:00,1.85066,1.85403,1.8502,1.85309,33000000.0
2007-04-12 20:35:00,1.85335,1.85345,1.85043,1.85052,20000000.0
2007-04-12 20:40:00,1.85336,1.85365,1.8499,1.85346,55000000.0
2007-04-12 20:45:00,1.85376,1.85376,1.85088,1.85345,52000000.0
2007-04-12 20:50:00,1.85094,1.85368,1.85011,1.85025,45000000.0
2007-04-12 20:55:00,1.85358,1.85363,1.85052,1.85308,33000000.0
2007-04-12 21:00:00,1.85263,1.85309,1.85063,1.8519,25000000.0
2007-04-12 21:05:00,1.85055,1.85306,1.85004,1.85306,20000000.0
2007-04-12 21:10:00,1.85284,1.85297,1.85056,1.85206,28000000.0
2007-04-12 21:15:00,1.85296,1.85313,1.85047,1.85294,29000000.0
2007-04-12 21:20:00,1.85125,1.85356,1.85101,1.85302,21000000.0
2007-04-12 21:25:00,1.8531,1.85328,1.85108,1.85305,51000000.0
2007-04-12 21:30:00,1.85095,1.85306,1.85078,1.85283,51000000.0
2007-04-12 21:35:00,1.85297,1.85319,1.85128,1.85295,45000000.0
2007-04-12 21:40:00,1.85125,1.85326,1.85125,1.85235,46000000.0
2007-04-12 21:45:00,1.85249,1.85293,1.85154,1.85272,36000000.0
2007-04-12 21:50:00,1.85167,1.8528,1.85128,1.85249,25000000.0
2007-04-12 21:55:00,1.85286,1.85303,1.85094,1.85275,28000000.0
2007-04-12 22:00:00,1.85105,1.85307,1.85095,1.85269,44000000.0
2007-04-12 22:05:00,1.85274,1.85298,1.85101,1.85267,31000000.0
2007-04-12 22:10:00,1.8523,1.85248,1.85117,1.85235,25000000.0
2007-04-12 22:15:00,1.85146,1.85236,1.85076,1.85225,14000000.0
2007-04-12 22:20:00,1.85124,1.85245,1.85076,1.85203,24000000.0
2007-04-12 22:25:00,1.85227,1.85287,1.85053,1.85249,52000000.0
2007-04-12 22:30:00,1.85091,1.85369,1.85014,1.85014,43000000.0
2007-04-12 22:35:00,1.85085,1.85357,1.85085,1.85279,15000000.0
2007-04-12 22:40:00,1.8525,1.85318,1.85088,1.8524,34000000.0
2007-04-12 22:45:00,1.85306,1.85371,1.85023,1.85362,40000000.0
2007-04-12 22:50:00,1.85369,1.8537,1.85061,1.85255,28000000.0
2007-04-12 22:55:00,1.85373,1.85381,1.85052,1.85342,34000000.0
2007-04-12 23:00:00,1.85293,1.85293,1.85076,1.85216,34000000.0
2007-04-12 23:05:00,1.85075,1.85252,1.85075,1.85205,48000000.0
2007-04-12 23:10:00,1.8521,1.85259,1.85084,1.85219,30000000.0
2007-04-12 23:15:00,1.85232,1.85252,1.85096,1.85235,50000000.0
2007-04-12 23:20:00,1.85116,1.85259,1.85114,1.85203,17000000.0
2007-04-12 23:25:00,1.85236,1.85261,1.85084,1.85095,17000000.0
2007-04-12 23:30:00,1.85321,1.85329,1.85287,1.85324,20000000.0
2007-04-12 23:35:00,1.85174,1.85315,1.85083,1.85093,21000000.0
2007-04-12 23:40:00,1.85307,1.85345,1.85205,1.85254,29000000.0
2007-04-12 23:45:00,1.8515,1.85312,1.85134,1.85136,15000000.0
2007-04-12 23:50:00,1.85286,1.85344,1.85141,1.85343,30000000.0
2007-04-12 23:55:00,1.85364,1.85364,1.85115,1.85279,34000000.0
2007-04-13 00:00:00,1.8511,1.85293,1.8511,1.8522,29000000.0
2007-04-13 00:05:00,1.85274,1.85292,1.85095,1.85261,17000000.0
2007-04-13 00:10:00,1.85126,1.85285,1.85114,1.85221,34000000.0
2007-04-13 00:15:00,1.85252,1.85271,1.85097,1.85201,22000000.0
2007-04-13 00:20:00,1.85062,1.85235,1.85045,1.85231,36000000.0
2007-04-13 00:25:00,1.85228,1.85228,1.85067,1.85215,24000000.0
2007-04-13 00:30:00,1.85052,1.85244,1.85052,1.85211,31000000.0
2007-04-13 00:35:00,1.85081,1.85246,1.85081,1.85245,43000000.0
2007-04-13 00:40:00,1.85056,1.85248,1.85053,1.85054,37000000.0
2007-04-13 00:45:00,1.85245,1.85307,1.85112,1.85302,56000000.0
2007-04-13 00:50:00,1.85175,1.85288,1.85097,1.85269,53000000.0
2007-04-13 00:55:00,1.85303,1.85334,1.85151,1.85324,39000000.0
2007-04-13 01:00:00,1.85136,1.85342,1.85136,1.85277,55000000.0
2007-04-13 01:05:00,1.853,1.8532,1.85128,1.85287,28000000.0
2007-04-13 01:10:00,1.85136,1.85326,1.85114,1.85302,25000000.0
2007-04-13 01:15:00,1.85156,1.85302,1.85156,1.85302,16000000.0
2007-04-13 01:20:00,1.85151,1.85304,1.85109,1.85296,47000000.0
2007-04-13 01:25:00,1.85106,1.85328,1.85093,1.85317,28000000.0
2007-04-13 01:30:00,1.85106,1.85332,1.85088,1.85297,11000000.0
2007-04-13 01:35:00,1.85114,1.85136,1.85114,1.85135,10000000.0
2007-04-13 01:40:00,1.85172,1.85326,1.85114,1.85296,29000000.0
2007-04-13 01:45:00,1.85316,1.85325,1.85134,1.85292,33000000.0
2007-04-13 01:50:00,1.85107,1.85339,1.85062,1.85113,20000000.0
2007-04-13 01:55:00,1.85329,1.85329,1.85114,1.85126,19000000.0
2007-04-13 02:00:00,1.85133,1.85286,1.85085,1.85282,75000000.0
2007-04-13 02:05:00,1.85277,1.85345,1.85128,1.85345,31000000.0
2007-04-13 02:10:00,1.85325,1.85337,1.85162,1.85283,24000000.0
2007-04-13 02:15:00,1.85345,1.85356,1.85153,1.85343,27000000.0
2007-04-13 02:20:00,1.853,1.85391,1.85172,1.85376,78000000.0
2007-04-13 02:25:00,1.85331,1.85413,1.85191,1.85391,30000000.0
2007-04-13 02:30:00,1.8523,1.85412,1.8523,1.854,29000000.0
2007-04-13 02:35:00,1.85421,1.85513,1.85229,1.85513,58000000.0
2007-04-13 02:40:00,1.8547,1.8564,1.85335,1.85639,18000000.0
2007-04-13 02:45:00,1.85633,1.85666,1.85446,1.85585,34000000.0
2007-04-13 02:50:00,1.85512,1.85548,1.85328,1.85507,52000000.0
2007-04-13 02:55:00,1.85523,1.85534,1.85337,1.85459,56000000.0
2007-04-13 03:00:00,1.85324,1.85458,1.85258,1.8539,35000000.0
2007-04-13 03:05:00,1.85475,1.85551,1.85348,1.85543,42000000.0
2007-04-13 03:10:00,1.85522,1.85578,1.85338,1.85548,48000000.0
2007-04-13 03:15:00,1.85572,1.85643,1.85422,1.85643,34000000.0
2007-04-13 03:20:00,1.85656,1.85721,1.85506,1.85653,51000000.0
2007-04-13 03:25:00,1.85692,1.85724,1.85463,1.8571,37000000.0
2007-04-13 03:30:00,1.85666,1.85809,1.85559,1.85758,34000000.0
2007-04-13 03:35:00,1.85746,1.85784,1.85554,1.85729,23000000.0
2007-04-13 03:40:00,1.85535,1.8574,1.85476,1.85608,57000000.0
2007-04-13 03:45:00,1.85627,1.85679,1.85495,1.85676,35000000.0
2007-04-13 03:50:00,1.85507,1.85663,1.85471,1.85625,29000000.0
2007-04-13 03:55:00,1.85662,1.85688,1.85407,1.85672,22000000.0
2007-04-13 04:00:00,1.85486,1.85698,1.85441,1.85454,36000000.0
2007-04-13 04:05:00,1.85687,1.85703,1.85453,1.85658,38000000.0
2007-04-13 04:10:00,1.85495,1.85707,1.85495,1.85648,28000000.0
2007-04-13 04:15:00,1.85691,1.85691,1.85463,1.85678,43000000.0
2007-04-13 04:20:00,1.85471,1.85664,1.85471,1.85633,50000000.0
2007-04-13 04:25:00,1.85639,1.85689,1.85438,1.85689,30000000.0
2007-04-13 04:30:00,1.85683,1.85734,1.85519,1.85686,51000000.0
2007-04-13 04:35:00,1.85752,1.85752,1.85514,1.85688,56000000.0
2007-04-13 04:40:00,1.85553,1.85714,1.85481,1.85714,75000000.0
2007-04-13 04:45:00,1.85741,1.85754,1.85495,1.85495,19000000.0
2007-04-13 04:50:00,1.85532,1.85729,1.85532,1.85674,22000000.0
2007-04-13 04:55:00,1.85786,1.85786,1.85534,1.85736,46000000.0
2007-04-13 05:00:00,1.8558,1.85725,1.85524,1.85691,44000000.0
2007-04-13 05:05:00,1.85705,1.85743,1.85613,1.85656,26000000.0
2007-04-13 05:10:00,1.85586,1.85732,1.85523,1.8569,43000000.0
2007-04-13 05:15:00,1.85733,1.85742,1.85531,1.85702,49000000.0
2007-04-13 05:20:00,1.8571,1.85756,1.85555,1.85751,44000000.0
2007-04-13 05:25:00,1.85746,1.8576,1.85582,1.85738,30000000.0
2007-04-13 05:30:00,1.85529,1.85735,1.85529,1.85699,49000000.0
2007-04-13 05:35:00,1.85691,1.85706,1.85478,1.85688,42000000.0
2007-04-13 05:40:00,1.85533,1.85698,1.85464,1.85464,43000000.0
2007-04-13 05:45:00,1.8569,1.85705,1.8552,1.85701,21000000.0
2007-04-13 05:50:00,1.85479,1.85698,1.85479,1.85484,17000000.0
2007-04-13 05:55:00,1.85695,1.85704,1.85678,1.85686,37000000.0
2007-04-13 06:00:00,1.85692,1.8571,1.8565,1.85684,45000000.0
2007-04-13 06:05:00,1.85678,1.85706,1.85642,1.85692,23000000.0
2007-04-13 06:10:00,1.85684,1.85728,1.85679,1.85685,43000000.0
2007-04-13 06:15:00,1.85698,1.85719,1.85678,1.85704,35000000.0
2007-04-13 06:20:00,1.85698,1.85716,1.85698,1.85715,12000000.0
2007-04-13 06:25:00,1.85714,1.85749,1.85695,1.85736,26000000.0
2007-04-13 06:30:00,1.85715,1.85726,1.85481,1.85693,19000000.0
2007-04-13 06:35:00,1.8571,1.8571,1.85501,1.85595,28000000.0
2007-04-13 06:40:00,1.85583,1.85593,1.85442,1.85567,50000000.0
2007-04-13 06:45:00,1.85578,1.85585,1.85422,1.85556,52000000.0
2007-04-13 06:50:00,1.855,1.85749,1.85401,1.8562,33000000.0
2007-04-13 06:55:00,1.85736,1.85753,1.85422,1.85698,53000000.0
2007-04-13 07:00:00,1.85415,1.85913,1.85415,1.85535,72000000.0
2007-04-13 07:05:00,1.85566,1.85759,1.85532,1.85725,19000000.0
2007-04-13 07:10:00,1.85698,1.8574,1.85313,1.8567,54000000.0
2007-04-13 07:15:00,1.85713,1.85783,1.85335,1.85724,27000000.0
2007-04-13 07:20:00,1.8547,1.85739,1.85131,1.85276,43000000.0
2007-04-13 07:25:00,1.85704,1.85727,1.85257,1.8572,55000000.0
2007-04-13 07:30:00,1.85344,1.85827,1.85218,1.85749,47000000.0
2007-04-13 07:35:00,1.85751,1.85751,1.85353,1.85723,25000000.0
2007-04-13 07:40:00,1.85663,1.85817,1.85234,1.85804,59000000.0
2007-04-13 07:45:00,1.85822,1.85822,1.8511,1.85746,49000000.0
2007-04-13 07:50:00,1.8573,1.85798,1.85221,1.85741,54000000.0
2007-04-13 07:55:00,1.85771,1.85771,1.85198,1.85741,76000000.0
2007-04-13 08:00:00,1.85222,1.85694,1.85222,1.85592,56000000.0
2007-04-13 08:05:00,1.85593,1.85607,1.8537,1.85588,36000000.0
2007-04-13 08:10:00,1.85571,1.85685,1.85303,1.85685,52000000.0
2007-04-13 08:15:00,1.85733,1.85789,1.8539,1.85764,36000000.0
2007-04-13 08:20:00,1.85728,1.85879,1.8524,1.8582,79000000.0
2007-04-13 08:25:00,1.8579,1.85878,1.85443,1.85818,55000000.0
2007-04-13 08:30:00,1.85721,1.8587,1.85461,1.85818,57000000.0
2007-04-13 08:35:00,1.85817,1.85924,1.85541,1.85905,56000000.0
2007-04-13 08:40:00,1.85889,1.85927,1.85486,1.85895,60000000.0
2007-04-13 08:45:00,1.85869,1.85869,1.85213,1.85669,73000000.0
2007-04-13 08:50:00,1.85355,1.857,1.8533,1.8564,37000000.0
2007-04-13 08:55:00,1.85723,1.85767,1.85447,1.85759,41000000.0
2007-04-13 09:00:00,1.85708,1.85825,1.8507,1.85804,69000000.0
2007-04-13 09:05:00,1.85822,1.85956,1.85582,1.85937,60000000.0
2007-04-13 09:10:00,1.85947,1.8596,1.85684,1.85861,53000000.0
2007-04-13 09:15:00,1.85883,1.85921,1.85302,1.85907,42000000.0
2007-04-13 09:20:00,1.85882,1.85961,1.85636,1.85954,59000000.0
2007-04-13 09:25:00,1.85988,1.86004,1.85772,1.85912,50000000.0
2007-04-13 09:30:00,1.85896,1.85896,1.85539,1.8574,61000000.0
2007-04-13 09:35:00,1.85745,1.8582,1.85144,1.85795,34000000.0
2007-04-13 09:40:00,1.85799,1.85815,1.85503,1.85681,48000000.0
2007-04-13 09:45:00,1.85718,1.85722,1.85296,1.85672,60000000.0
2007-04-13 09:50:00,1.85613,1.85681,1.85321,1.85619,35000000.0
2007-04-13 09:55:00,1.85637,1.85691,1.85268,1.85691,34000000.0
2007-04-13 10:00:00,1.85658,1.85766,1.85335,1.85766,63000000.0
2007-04-13 10:05:00,1.85777,1.85819,1.85364,1.85782,46000000.0
2007-04-13 10:10:00,1.85778,1.85796,1.85166,1.85656,43000000.0
2007-04-13 10:15:00,1.85737,1.85737,1.85362,1.85729,42000000.0
2007-04-13 10:20:00,1.85079,1.85763,1.85079,1.85593,38000000.0
2007-04-13 10:25:00,1.85701,1.85718,1.85275,1.85686,49000000.0
2007-04-13 10:30:00,1.85619,1.85719,1.85203,1.85711,60000000.0
2007-04-13 10:35:00,1.85721,1.85778,1.853,1.85754,75000000.0
2007-04-13 10:40:00,1.85574,1.85808,1.85446,1.85783,51000000.0
2007-04-13 10:45:00,1.85811,1.85837,1.8538,1.8582,64000000.0
2007-04-13 10:50:00,1.85352,1.85822,1.85352,1.85788,67000000.0
2007-04-13 10:55:00,1.8579,1.85849,1.85471,1.85842,61000000.0
2007-04-13 11:00:00,1.85536,1.85869,1.85005,1.85726,61000000.0
2007-04-13 11:05:00,1.85781,1.85812,1.85259,1.85781,75000000.0
2007-04-13 11:10:00,1.85424,1.85849,1.8516,1.85728,62000000.0
2007-04-13 11:15:00,1.85811,1.85811,1.85387,1.85727,52000000.0
2007-04-13 11:20:00,1.85541,1.85781,1.85302,1.85745,54000000.0
2007-04-13 11:25:00,1.85792,1.85798,1.85236,1.85777,64000000.0
2007-04-13 11:30:00,1.85133,1.85799,1.85133,1.85753,44000000.0
2007-04-13 11:35:00,1.85786,1.85787,1.85055,1.85754,62000000.0
2007-04-13 11:40:00,1.85253,1.85809,1.85253,1.85801,77000000.0
2007-04-13 11:45:00,1.85794,1.85838,1.85251,1.85819,45000000.0
2007-04-13 11:50:00,1.85807,1.85846,1.85329,1.85846,60000000.0
2007-04-13 11:55:00,1.8586,1.85968,1.84994,1.85956,47000000.0
2007-04-13 12:00:00,1.8574,1.86018,1.85438,1.85932,53000000.0
2007-04-13 12:05:00,1.85984,1.85984,1.85615,1.85935,48000000.0
2007-04-13 12:10:00,1.85778,1.86053,1.85405,1.86053,53000000.0
2007-04-13 12:15:00,1.86105,1.86246,1.85625,1.86209,53000000.0
2007-04-13 12:20:00,1.85994,1.86239,1.85877,1.86206,37000000.0
2007-04-13 12:25:00,1.86189,1.86208,1.85789,1.86208,38000000.0
2007-04-13 12:30:00,1.86192,1.86231,1.8565,1.86207,40000000.0
2007-04-13 12:35:00,1.86227,1.86234,1.86027,1.86219,38000000.0
2007-04-13 12:40:00,1.86033,1.86246,1.85714,1.86246,33000000.0
2007-04-13 12:45:00,1.86235,1.86249,1.85865,1.86188,41000000.0
2007-04-13 12:50:00,1.8582,1.86256,1.85774,1.8614,37000000.0
2007-04-13 12:55:00,1.86196,1.86199,1.85443,1.86137,57000000.0
2007-04-13 13:00:00,1.85989,1.86131,1.8561,1.86131,62000000.0
2007-04-13 13:05:00,1.86153,1.86159,1.85765,1.8611,43000000.0
2007-04-13 13:10:00,1.85945,1.86192,1.85945,1.86162,37000000.0
2007-04-13 13:15:00,1.86166,1.86231,1.85996,1.8622,36000000.0
2007-04-13 13:20:00,1.8598,1.86258,1.85685,1.86173,70000000.0
2007-04-13 13:25:00,1.86252,1.86252,1.85627,1.86165,53000000.0
2007-04-13 13:30:00,1.86168,1.86168,1.85473,1.85998,41000000.0
2007-04-13 13:35:00,1.86119,1.86137,1.85788,1.86128,32000000.0
2007-04-13 13:40:00,1.85795,1.86247,1.85748,1.8618,35000000.0
2007-04-13 13:45:00,1.86184,1.86184,1.85747,1.86136,37000000.0
2007-04-13 13:50:00,1.85943,1.86131,1.8562,1.85998,48000000.0
2007-04-13 13:55:00,1.86068,1.86082,1.856,1.86069,44000000.0
2007-04-13 14:00:00,1.85994,1.86094,1.8552,1.86033,44000000.0
2007-04-13 14:05:00,1.86034,1.86044,1.85694,1.85886,34000000.0
2007-04-13 14:10:00,1.85666,1.8586,1.85373,1.85752,39000000.0
2007-04-13 14:15:00,1.85818,1.8585,1.85319,1.85825,41000000.0
2007-04-13 14:20:00,1.85407,1.85882,1.85381,1.85839,35000000.0
2007-04-13 14:25:00,1.85658,1.85875,1.8557,1.8579,48000000.0
2007-04-13 14:30:00,1.8582,1.8582,1.85357,1.85654,77000000.0
2007-04-13 14:35:00,1.85679,1.85695,1.85508,1.8561,39000000.0
2007-04-13 14:40:00,1.85536,1.85642,1.85377,1.85631,46000000.0
2007-04-13 14:45:00,1.85693,1.85693,1.85612,1.85643,35000000.0
2007-04-13 14:50:00,1.85515,1.85711,1.85401,1.85564,41000000.0
2007-04-13 14:55:00,1.85575,1.85625,1.85476,1.85612,38000000.0
2007-04-13 15:00:00,1.85494,1.85673,1.85494,1.85582,31000000.0
2007-04-13 15:05:00,1.8561,1.85687,1.85578,1.85661,40000000.0
2007-04-13 15:10:00,1.85684,1.85769,1.85509,1.85764,41000000.0
2007-04-13 15:15:00,1.85766,1.85859,1.85495,1.85859,40000000.0
2007-04-13 15:20:00,1.85808,1.85934,1.85409,1.85901,40000000.0
2007-04-13 15:25:00,1.85869,1.85936,1.85448,1.85825,39000000.0
2007-04-13 15:30:00,1.85765,1.85879,1.85683,1.8584,43000000.0
2007-04-13 15:35:00,1.85894,1.85923,1.85613,1.85902,43000000.0
2007-04-13 15:40:00,1.85641,1.86011,1.85641,1.86011,47000000.0
2007-04-13 15:45:00,1.86038,1.86043,1.85864,1.8599,40000000.0
2007-04-13 15:50:00,1.85959,1.85993,1.85872,1.85905,42000000.0
2007-04-13 15:55:00,1.85939,1.8601,1.85878,1.85997,33000000.0
2007-04-13 16:00:00,1.86034,1.86051,1.8561,1.85952,38000000.0
2007-04-13 16:05:00,1.85934,1.85937,1.85752,1.8589,49000000.0
2007-04-13 16:10:00,1.85888,1.8595,1.85692,1.8591,48000000.0
2007-04-13 16:15:00,1.85917,1.86102,1.85891,1.86102,45000000.0
2007-04-13 16:20:00,1.86087,1.86087,1.85709,1.85925,46000000.0
2007-04-13 16:25:00,1.85895,1.85999,1.85642,1.85992,41000000.0
2007-04-13 16:30:00,1.86,1.86002,1.85572,1.85809,44000000.0
2007-04-13 16:35:00,1.85818,1.85828,1.85651,1.85687,37000000.0
2007-04-13 16:40:00,1.85596,1.85598,1.85275,1.85598,45000000.0
2007-04-13 16:45:00,1.85617,1.85617,1.85353,1.85514,40000000.0
2007-04-13 16:50:00,1.85506,1.8559,1.85361,1.85496,41000000.0
2007-04-13 16:55:00,1.85466,1.85513,1.85205,1.85412,41000000.0
2007-04-13 17:00:00,1.85386,1.85486,1.85281,1.85486,42000000.0
2007-04-13 17:05:00,1.8551,1.85515,1.8534,1.85341,41000000.0
2007-04-13 17:10:00,1.85316,1.85393,1.85263,1.85312,39000000.0
2007-04-13 17:15:00,1.85328,1.85366,1.84984,1.85234,41000000.0
2007-04-13 17:20:00,1.8524,1.85347,1.85192,1.85214,41000000.0
2007-04-13 17:25:00,1.85228,1.8527,1.85092,1.85205,47000000.0
2007-04-13 17:30:00,1.85193,1.85307,1.85188,1.85266,36000000.0
2007-04-13 17:35:00,1.85313,1.85348,1.85108,1.85328,44000000.0
2007-04-13 17:40:00,1.85159,1.85389,1.85159,1.85318,37000000.0
2007-04-13 17:45:00,1.85351,1.85362,1.851,1.85279,43000000.0
2007-04-13 17:50:00,1.85035,1.85406,1.85023,1.85355,44000000.0
2007-04-13 17:55:00,1.8543,1.85451,1.8513,1.85411,40000000.0
2007-04-13 18:00:00,1.85405,1.85431,1.85116,1.85415,38000000.0
2007-04-13 18:05:00,1.85405,1.85428,1.85071,1.85425,43000000.0
2007-04-13 18:10:00,1.85167,1.85502,1.85167,1.8541,38000000.0
2007-04-13 18:15:00,1.85402,1.85402,1.8514,1.85292,44000000.0
2007-04-13 18:20:00,1.85279,1.85375,1.85101,1.85153,40000000.0
2007-04-13 18:25:00,1.85402,1.85408,1.85133,1.85365,34000000.0
2007-04-13 18:30:00,1.85151,1.85417,1.8515,1.85342,36000000.0
2007-04-13 18:35:00,1.85155,1.85337,1.85116,1.85325,22000000.0
2007-04-13 18:40:00,1.85115,1.85327,1.85104,1.85305,26000000.0
2007-04-13 18:45:00,1.85322,1.85334,1.85093,1.85287,39000000.0
2007-04-13 18:50:00,1.85234,1.85276,1.85082,1.85242,33000000.0
2007-04-13 18:55:00,1.85236,1.85276,1.85001,1.85266,36000000.0
2007-04-13 19:00:00,1.8498,1.85293,1.8498,1.85275,31000000.0
2007-04-13 19:05:00,1.85213,1.85255,1.85021,1.8523,63000000.0
2007-04-13 19:10:00,1.85055,1.85267,1.84994,1.85005,49000000.0
2007-04-13 19:15:00,1.85224,1.85286,1.85021,1.85281,34000000.0
2007-04-13 19:20:00,1.85061,1.85294,1.85061,1.85116,30000000.0
2007-04-13 19:25:00,1.85273,1.85276,1.85107,1.85245,29000000.0
2007-04-13 19:30:00,1.85168,1.85342,1.85135,1.85298,36000000.0
2007-04-13 19:35:00,1.85316,1.85386,1.85151,1.85384,29000000.0
2007-04-13 19:40:00,1.85232,1.85492,1.85232,1.85348,39000000.0
2007-04-13 19:45:00,1.85269,1.85512,1.85269,1.85476,30000000.0
2007-04-13 19:50:00,1.855,1.855,1.85192,1.85382,56000000.0
2007-04-13 19:55:00,1.85366,1.85385,1.85315,1.85371,32000000.0
2007-04-13 20:00:00,1.85431,1.85466,1.85383,1.85398,35000000.0
2007-04-13 20:05:00,1.85434,1.85456,1.8534,1.85444,38000000.0
2007-04-13 20:10:00,1.85391,1.85466,1.85385,1.85454,23000000.0
2007-04-13 20:15:00,1.85446,1.85467,1.85417,1.85465,30000000.0
2007-04-13 20:20:00,1.85399,1.85546,1.85353,1.85366,28000000.0
2007-04-13 20:25:00,1.85543,1.85596,1.85388,1.85523,32000000.0
2007-04-13 20:30:00,1.85388,1.85557,1.85367,1.85557,26000000.0
2007-04-13 20:35:00,1.85555,1.85565,1.8534,1.85372,20000000.0
2007-04-13 20:40:00,1.85411,1.85576,1.85392,1.8554,40000000.0
2007-04-13 20:45:00,1.85523,1.85527,1.85361,1.85375,49000000.0
2007-04-13 20:50:00,1.85374,1.85548,1.85374,1.85405,45000000.0
2007-04-13 20:55:00,1.85525,1.8557,1.85387,1.85565,60000000.0
2007-04-13 21:00:00,1.85428,1.85547,1.85422,1.855,13000000.0
2007-04-13 21:05:00,1.85545,1.85556,1.8542,1.85556,25000000.0
2007-04-13 21:10:00,1.85398,1.85526,1.85384,1.85443,31000000.0
2007-04-13 21:15:00,1.85343,1.85457,1.85304,1.85305,13000000.0
2007-04-13 21:20:00,1.85375,1.85455,1.85293,1.85431,21000000.0
2007-04-13 21:25:00,1.85458,1.85494,1.85281,1.85416,57000000.0
2007-04-13 21:30:00,1.85307,1.85416,1.85272,1.85367,51000000.0
2007-04-13 21:35:00,1.85383,1.85411,1.85308,1.8539,41000000.0
2007-04-13 21:40:00,1.85295,1.85404,1.85293,1.8536,46000000.0
2007-04-13 21:45:00,1.85383,1.85394,1.85307,1.85368,28000000.0
2007-04-13 21:50:00,1.85296,1.85359,1.85285,1.85359,10000000.0
2007-04-13 21:55:00,1.85286,1.8537,1.85274,1.85304,14000000.0
2007-04-13 22:00:00,1.85301,1.85386,1.85301,1.85375,57000000.0
2007-04-13 22:05:00,1.85366,1.8538,1.85305,1.85365,31000000.0
2007-04-13 22:10:00,1.8531,1.85357,1.85301,1.85305,18000000.0
2007-04-13 22:15:00,1.85265,1.8542,1.85261,1.85415,23000000.0
2007-04-13 22:20:00,1.85366,1.85414,1.85288,1.85357,33000000.0
2007-04-13 22:25:00,1.85386,1.85396,1.85303,1.85376,25000000.0
2007-04-13 22:30:00,1.85322,1.85351,1.85284,1.85284,21000000.0
2007-04-13 22:35:00,1.85296,1.85345,1.85281,1.85334,6000000.0
2007-04-13 22:40:00,1.85286,1.85375,1.85284,1.85363,26000000.0
2007-04-13 22:45:00,1.85288,1.85389,1.85114,1.85115,31000000.0
2007-04-13 22:50:00,1.85271,1.85319,1.85079,1.85155,28000000.0
2007-04-13 22:55:00,1.85072,1.8532,1.84595,1.84595,35000000.0
2007-04-15 23:10:00,1.8559,1.85626,1.85576,1.85591,7000000.0
2007-04-15 23:15:00,1.85625,1.85625,1.85591,1.85591,8000000.0
2007-04-15 23:20:00,1.85626,1.85626,1.85611,1.85611,2000000.0
2007-04-15 23:25:00,1.85646,1.85666,1.85631,1.85651,4000000.0
2007-04-15 23:30:00,1.85636,1.85686,1.85631,1.85631,15000000.0
2007-04-15 23:35:00,1.85626,1.85637,1.85611,1.85633,11000000.0
2007-04-15 23:40:00,1.85635,1.85637,1.85611,1.85611,10000000.0
2007-04-15 23:45:00,1.85636,1.85636,1.85614,1.85616,9000000.0
2007-04-15 23:50:00,1.85647,1.85659,1.856,1.85634,19000000.0
2007-04-15 23:55:00,1.85664,1.85806,1.85654,1.858,28000000.0
2007-04-16 00:00:00,1.8578,1.85809,1.85741,1.85741,14000000.0
2007-04-16 00:05:00,1.85748,1.85831,1.85748,1.85831,9000000.0
2007-04-16 00:10:00,1.8582,1.85885,1.85817,1.85855,9000000.0
2007-04-16 00:15:00,1.8585,1.85866,1.8584,1.85851,6000000.0
2007-04-16 00:20:00,1.85844,1.85916,1.85844,1.85891,40000000.0
2007-04-16 00:25:00,1.85894,1.85906,1.85893,1.85895,8000000.0
2007-04-16 00:30:00,1.85874,1.85886,1.85847,1.85856,16000000.0
2007-04-16 00:35:00,1.85885,1.85885,1.85854,1.85865,10000000.0
2007-04-16 00:40:00,1.85875,1.85885,1.85853,1.85854,17000000.0
2007-04-16 00:45:00,1.85874,1.85885,1.85851,1.85865,33000000.0
2007-04-16 00:50:00,1.85896,1.85896,1.85853,1.85866,10000000.0
2007-04-16 00:55:00,1.85885,1.85896,1.85881,1.85885,10000000.0
2007-04-16 01:00:00,1.85874,1.85925,1.85873,1.85886,44000000.0
2007-04-16 01:05:00,1.85885,1.85896,1.85883,1.85896,13000000.0
2007-04-16 01:10:00,1.85856,1.85895,1.85856,1.85895,11000000.0
2007-04-16 01:15:00,1.85886,1.85896,1.85853,1.85881,9000000.0
2007-04-16 01:20:00,1.85875,1.85896,1.8587,1.85895,21000000.0
2007-04-16 01:25:00,1.8589,1.85902,1.85856,1.85883,20000000.0
2007-04-16 01:30:00,1.85856,1.85856,1.85831,1.85846,11000000.0
2007-04-16 01:35:00,1.85841,1.85879,1.85837,1.85879,10000000.0
2007-04-16 01:40:00,1.85822,1.85869,1.85816,1.85851,15000000.0
2007-04-16 01:45:00,1.8583,1.8583,1.85801,1.85801,8000000.0
2007-04-16 01:50:00,1.85797,1.85826,1.85752,1.85773,13000000.0
2007-04-16 01:55:00,1.85784,1.85796,1.85773,1.85776,17000000.0
2007-04-16 02:00:00,1.85698,1.85704,1.85147,1.85397,31000000.0
2007-04-16 02:05:00,1.85141,1.85607,1.85102,1.85147,25000000.0
2007-04-16 02:10:00,1.85785,1.85785,1.85145,1.85173,27000000.0
2007-04-16 02:15:00,1.85172,1.8583,1.85154,1.85172,29000000.0
2007-04-16 02:20:00,1.85183,1.85827,1.85168,1.85812,59000000.0
2007-04-16 02:25:00,1.85196,1.85648,1.85181,1.85284,18000000.0
2007-04-16 02:30:00,1.85773,1.85795,1.85483,1.85544,36000000.0
2007-04-16 02:35:00,1.85491,1.85712,1.85456,1.85484,54000000.0
2007-04-16 02:40:00,1.85546,1.85786,1.85443,1.85524,21000000.0
2007-04-16 02:45:00,1.85481,1.85723,1.85442,1.85464,36000000.0
2007-04-16 02:50:00,1.8573,1.8573,1.85428,1.85433,55000000.0
2007-04-16 02:55:00,1.85419,1.85645,1.85411,1.85424,55000000.0
2007-04-16 03:00:00,1.85646,1.85646,1.8537,1.85421,39000000.0
2007-04-16 03:05:00,1.85393,1.85641,1.85374,1.8543,51000000.0
2007-04-16 03:10:00,1.85706,1.85706,1.85424,1.85462,56000000.0
2007-04-16 03:15:00,1.85424,1.85706,1.854,1.85411,37000000.0
2007-04-16 03:20:00,1.85682,1.85682,1.8538,1.85505,45000000.0
2007-04-16 03:25:00,1.85386,1.85709,1.85385,1.85414,31000000.0
2007-04-16 03:30:00,1.8566,1.85715,1.85406,1.85715,20000000.0
2007-04-16 03:35:00,1.85413,1.85705,1.85407,1.85467,43000000.0
2007-04-16 03:40:00,1.85726,1.85737,1.854,1.854,27000000.0
2007-04-16 03:45:00,1.85374,1.85622,1.85371,1.85396,26000000.0
2007-04-16 03:50:00,1.85404,1.85686,1.85383,1.85674,20000000.0
2007-04-16 03:55:00,1.85664,1.85677,1.85393,1.85431,19000000.0
2007-04-16 04:00:00,1.85705,1.85717,1.85376,1.85411,25000000.0
2007-04-16 04:05:00,1.85393,1.85618,1.85367,1.85413,26000000.0
2007-04-16 04:10:00,1.85659,1.8572,1.85387,1.85419,25000000.0
2007-04-16 04:15:00,1.85706,1.85707,1.85482,1.8549,23000000.0
2007-04-16 04:20:00,1.85483,1.85704,1.85448,1.85704,23000000.0
2007-04-16 04:25:00,1.85736,1.85737,1.85444,1.85446,28000000.0
2007-04-16 04:30:00,1.85746,1.85746,1.85429,1.85429,25000000.0
2007-04-16 04:40:00,1.85726,1.85737,1.85406,1.85691,49000000.0
2007-04-16 04:50:00,1.85705,1.85717,1.85421,1.85448,48000000.0
2007-04-16 04:55:00,1.85432,1.85712,1.85419,1.85454,26000000.0
2007-04-16 05:00:00,1.85446,1.85697,1.85422,1.85532,30000000.0
2007-04-16 05:05:00,1.85418,1.85697,1.85394,1.85405,28000000.0
2007-04-16 05:10:00,1.85645,1.85645,1.85385,1.85403,31000000.0
2007-04-16 05:15:00,1.85677,1.85677,1.85391,1.85395,26000000.0
2007-04-16 05:20:00,1.85625,1.85708,1.85432,1.85455,17000000.0
2007-04-16 05:25:00,1.85414,1.85676,1.85411,1.85435,44000000.0
2007-04-16 05:30:00,1.85741,1.8576,1.85437,1.85468,52000000.0
2007-04-16 05:35:00,1.85446,1.85746,1.85444,1.85516,28000000.0
2007-04-16 05:40:00,1.85683,1.857,1.85424,1.8543,27000000.0
2007-04-16 05:45:00,1.85415,1.85632,1.85398,1.85427,36000000.0
2007-04-16 05:50:00,1.85689,1.85705,1.85403,1.8542,27000000.0
2007-04-16 05:55:00,1.85418,1.85718,1.85384,1.85415,55000000.0
2007-04-16 06:00:00,1.85454,1.85716,1.85414,1.85716,17000000.0
2007-04-16 06:05:00,1.85712,1.85716,1.85406,1.85408,18000000.0
2007-04-16 06:10:00,1.85662,1.85662,1.85391,1.85421,36000000.0
2007-04-16 06:15:00,1.85402,1.85655,1.85383,1.85655,44000000.0
2007-04-16 06:20:00,1.85394,1.85646,1.85345,1.85645,45000000.0
2007-04-16 06:25:00,1.85612,1.85612,1.85311,1.85338,51000000.0
2007-04-16 06:30:00,1.85347,1.85957,1.85301,1.8576,57000000.0
2007-04-16 06:35:00,1.85733,1.85733,1.85487,1.85497,24000000.0
2007-04-16 06:40:00,1.85488,1.85597,1.85295,1.85596,38000000.0
2007-04-16 06:45:00,1.85541,1.85606,1.85315,1.85315,22000000.0
2007-04-16 06:50:00,1.85626,1.85626,1.85185,1.85246,21000000.0
2007-04-16 06:55:00,1.85311,1.85551,1.85304,1.85551,17000000.0
2007-04-16 07:00:00,1.85533,1.85584,1.85294,1.8547,60000000.0
2007-04-16 07:05:00,1.85489,1.85796,1.85173,1.85682,45000000.0
2007-04-16 07:10:00,1.85569,1.85613,1.85208,1.85596,59000000.0
2007-04-16 07:15:00,1.85604,1.8562,1.85143,1.85514,55000000.0
2007-04-16 07:20:00,1.85419,1.8561,1.85243,1.8557,25000000.0
2007-04-16 07:25:00,1.85676,1.85676,1.85277,1.85432,33000000.0
2007-04-16 07:30:00,1.85215,1.85418,1.84839,1.85197,37000000.0
2007-04-16 07:35:00,1.85316,1.85343,1.85214,1.85314,37000000.0
2007-04-16 07:40:00,1.85292,1.85292,1.85014,1.85064,39000000.0
2007-04-16 07:45:00,1.85056,1.85228,1.85056,1.85183,41000000.0
2007-04-16 07:50:00,1.85165,1.85213,1.85111,1.85161,38000000.0
2007-04-16 07:55:00,1.85107,1.8513,1.85015,1.85019,35000000.0
2007-04-16 08:00:00,1.85006,1.85076,1.85006,1.85043,34000000.0
2007-04-16 08:05:00,1.85036,1.85191,1.85026,1.85083,54000000.0
2007-04-16 08:10:00,1.85095,1.85129,1.84819,1.84819,37000000.0
2007-04-16 08:15:00,1.8481,1.84881,1.84775,1.84792,39000000.0
2007-04-16 08:20:00,1.84822,1.84905,1.84815,1.84899,33000000.0
2007-04-16 08:25:00,1.84894,1.84998,1.84881,1.84998,32000000.0
2007-04-16 08:30:00,1.85013,1.85026,1.84887,1.84904,56000000.0
2007-04-16 08:35:00,1.84886,1.84886,1.84562,1.84562,33000000.0
2007-04-16 08:40:00,1.84594,1.84658,1.84533,1.84608,39000000.0
2007-04-16 08:45:00,1.84589,1.84618,1.84407,1.84552,49000000.0
2007-04-16 08:50:00,1.84544,1.84619,1.84394,1.84464,63000000.0
2007-04-16 08:55:00,1.84498,1.84498,1.84195,1.84443,42000000.0
2007-04-16 09:00:00,1.84411,1.8444,1.83775,1.84345,43000000.0
2007-04-16 09:05:00,1.8437,1.84383,1.84099,1.84365,41000000.0
2007-04-16 09:10:00,1.84344,1.84448,1.84106,1.84364,34000000.0
2007-04-16 09:15:00,1.84449,1.84449,1.84174,1.84417,45000000.0
2007-04-16 09:20:00,1.8437,1.84453,1.84008,1.84439,42000000.0
2007-04-16 09:25:00,1.84487,1.845,1.83947,1.8445,36000000.0
2007-04-16 09:30:00,1.8432,1.8458,1.84176,1.84558,34000000.0
2007-04-16 09:35:00,1.84534,1.84547,1.84155,1.84539,40000000.0
2007-04-16 09:40:00,1.84417,1.84531,1.84312,1.84498,44000000.0
2007-04-16 09:45:00,1.84523,1.8453,1.84049,1.84452,38000000.0
2007-04-16 09:50:00,1.84098,1.84482,1.84098,1.84465,43000000.0
2007-04-16 09:55:00,1.84476,1.84505,1.84254,1.84397,38000000.0
2007-04-16 10:00:00,1.84372,1.84458,1.84129,1.84458,40000000.0
2007-04-16 10:05:00,1.84415,1.84512,1.84312,1.84507,44000000.0
2007-04-16 10:10:00,1.84426,1.84507,1.84125,1.84463,43000000.0
2007-04-16 10:15:00,1.84446,1.84522,1.8416,1.84495,37000000.0
2007-04-16 10:20:00,1.8449,1.84534,1.83889,1.84491,44000000.0
2007-04-16 10:25:00,1.84511,1.84517,1.84322,1.84471,36000000.0
2007-04-16 10:30:00,1.84461,1.84533,1.84059,1.84533,42000000.0
2007-04-16 10:35:00,1.84523,1.84526,1.84106,1.84372,37000000.0
2007-04-16 10:40:00,1.8428,1.84483,1.84154,1.84418,41000000.0
2007-04-16 10:45:00,1.84436,1.84436,1.84121,1.84371,39000000.0
2007-04-16 10:50:00,1.84197,1.84429,1.83775,1.84296,39000000.0
2007-04-16 10:55:00,1.84352,1.84363,1.84069,1.84287,42000000.0
2007-04-16 11:00:00,1.84265,1.84307,1.84115,1.84237,41000000.0
2007-04-16 11:05:00,1.84308,1.84409,1.84188,1.84361,41000000.0
2007-04-16 11:10:00,1.84264,1.84461,1.84264,1.84408,40000000.0
2007-04-16 11:15:00,1.84391,1.84415,1.83882,1.84371,45000000.0
2007-04-16 11:20:00,1.84346,1.84373,1.83801,1.8421,37000000.0
2007-04-16 11:25:00,1.84283,1.84314,1.83684,1.84153,44000000.0
2007-04-16 11:30:00,1.83854,1.84141,1.83631,1.84093,35000000.0
2007-04-16 11:35:00,1.8412,1.84128,1.83664,1.83834,46000000.0
2007-04-16 11:40:00,1.83885,1.83885,1.83484,1.8382,45000000.0
2007-04-16 11:45:00,1.83877,1.83988,1.83786,1.83962,43000000.0
2007-04-16 11:50:00,1.83949,1.83985,1.83831,1.8391,49000000.0
2007-04-16 11:55:00,1.83931,1.83931,1.83501,1.83892,37000000.0
2007-04-16 12:00:00,1.83827,1.8395,1.83566,1.8395,40000000.0
2007-04-16 12:05:00,1.83944,1.83958,1.83691,1.83883,33000000.0
2007-04-16 12:10:00,1.8365,1.83833,1.83424,1.83665,40000000.0
2007-04-16 12:15:00,1.83745,1.83787,1.83485,1.83779,47000000.0
2007-04-16 12:20:00,1.83726,1.83824,1.83701,1.83824,43000000.0
2007-04-16 12:25:00,1.83814,1.83827,1.83486,1.83821,43000000.0
2007-04-16 12:30:00,1.83802,1.83864,1.83344,1.83749,39000000.0
2007-04-16 12:35:00,1.83841,1.83859,1.83549,1.83808,40000000.0
2007-04-16 12:40:00,1.83388,1.8385,1.83388,1.83694,40000000.0
2007-04-16 12:45:00,1.83811,1.83828,1.83555,1.83812,41000000.0
2007-04-16 12:50:00,1.83732,1.83849,1.83471,1.83794,40000000.0
2007-04-16 12:55:00,1.83806,1.83866,1.83585,1.83862,31000000.0
2007-04-16 13:00:00,1.8364,1.83861,1.83525,1.83535,32000000.0
2007-04-16 13:05:00,1.83841,1.8393,1.83444,1.83927,35000000.0
2007-04-16 13:10:00,1.83613,1.83969,1.83613,1.83924,35000000.0
2007-04-16 13:15:00,1.83956,1.83965,1.83601,1.83891,34000000.0
2007-04-16 13:20:00,1.83499,1.83946,1.83499,1.83894,36000000.0
2007-04-16 13:25:00,1.83916,1.83917,1.83607,1.83861,77000000.0
2007-04-16 13:30:00,1.83564,1.83929,1.83462,1.83929,57000000.0
2007-04-16 13:35:00,1.8399,1.84017,1.83613,1.84012,35000000.0
2007-04-16 13:40:00,1.83623,1.84052,1.83623,1.84051,38000000.0
2007-04-16 13:45:00,1.84026,1.8404,1.83669,1.84001,39000000.0
2007-04-16 13:50:00,1.83615,1.83996,1.83611,1.83893,23000000.0
2007-04-16 13:55:00,1.84006,1.84038,1.83553,1.83994,44000000.0
2007-04-16 14:00:00,1.83905,1.84006,1.83554,1.83941,40000000.0
2007-04-16 14:05:00,1.83966,1.8399,1.83657,1.83929,40000000.0
2007-04-16 14:10:00,1.83756,1.83974,1.83506,1.83911,27000000.0
2007-04-16 14:15:00,1.83957,1.8398,1.83614,1.83948,35000000.0
2007-04-16 14:20:00,1.83972,1.84099,1.83569,1.84007,40000000.0
2007-04-16 14:25:00,1.84015,1.84077,1.83675,1.84027,41000000.0
2007-04-16 14:30:00,1.83886,1.84012,1.83605,1.84012,53000000.0
2007-04-16 14:35:00,1.8402,1.84065,1.83646,1.84004,75000000.0
2007-04-16 14:40:00,1.83915,1.84116,1.83632,1.8401,36000000.0
2007-04-16 14:45:00,1.84086,1.84157,1.84026,1.84108,37000000.0
2007-04-16 14:50:00,1.83985,1.84152,1.83985,1.8415,42000000.0
2007-04-16 14:55:00,1.84165,1.84176,1.83995,1.84053,58000000.0
2007-04-16 15:00:00,1.84073,1.84154,1.83726,1.83993,57000000.0
2007-04-16 15:05:00,1.8408,1.84096,1.83809,1.84003,37000000.0
2007-04-16 15:10:00,1.83975,1.84027,1.83703,1.84009,41000000.0
2007-04-16 15:15:00,1.84028,1.84103,1.83735,1.84079,33000000.0
2007-04-16 15:20:00,1.83696,1.84086,1.83681,1.84002,38000000.0
2007-04-16 15:25:00,1.84009,1.84021,1.83707,1.83913,36000000.0
2007-04-16 15:30:00,1.83828,1.83942,1.83653,1.8387,38000000.0
2007-04-16 15:35:00,1.83843,1.83844,1.83553,1.83683,37000000.0
2007-04-16 15:40:00,1.83573,1.8375,1.83153,1.83661,53000000.0
2007-04-16 15:45:00,1.83692,1.83727,1.8334,1.83642,53000000.0
2007-04-16 15:50:00,1.83579,1.837,1.83445,1.837,48000000.0
2007-04-16 15:55:00,1.83682,1.83721,1.83452,1.837,53000000.0
2007-04-16 16:00:00,1.83646,1.83735,1.83492,1.83583,47000000.0
2007-04-16 16:05:00,1.83584,1.83649,1.83319,1.83621,60000000.0
2007-04-16 16:10:00,1.8325,1.83649,1.8325,1.83603,45000000.0
2007-04-16 16:15:00,1.83625,1.83696,1.83487,1.8367,77000000.0
2007-04-16 16:20:00,1.83302,1.83778,1.83302,1.83737,59000000.0
2007-04-16 16:25:00,1.83729,1.83778,1.83375,1.83766,44000000.0
2007-04-16 16:30:00,1.83747,1.83747,1.834,1.83681,64000000.0
2007-04-16 16:35:00,1.83725,1.83726,1.83396,1.83648,49000000.0
2007-04-16 16:40:00,1.83667,1.83731,1.83417,1.83594,52000000.0
2007-04-16 16:45:00,1.83638,1.83706,1.83433,1.837,62000000.0
2007-04-16 16:50:00,1.83736,1.8377,1.83473,1.83731,75000000.0
2007-04-16 16:55:00,1.83742,1.83747,1.83314,1.83715,55000000.0
2007-04-16 17:00:00,1.83592,1.83708,1.83324,1.83649,61000000.0
2007-04-16 17:05:00,1.83697,1.83705,1.8336,1.83571,67000000.0
2007-04-16 17:10:00,1.83376,1.8362,1.83235,1.83547,64000000.0
2007-04-16 17:15:00,1.83591,1.83612,1.83223,1.83453,51000000.0
2007-04-16 17:20:00,1.83456,1.83485,1.83138,1.83323,75000000.0
2007-04-16 17:25:00,1.83295,1.83375,1.83115,1.8334,60000000.0
2007-04-16 17:30:00,1.83303,1.83409,1.83154,1.83347,59000000.0
2007-04-16 17:35:00,1.83369,1.83439,1.83103,1.83439,38000000.0
2007-04-16 17:40:00,1.83364,1.8349,1.83138,1.8347,42000000.0
2007-04-16 17:45:00,1.83504,1.83539,1.83229,1.83516,43000000.0
2007-04-16 17:50:00,1.83435,1.83495,1.83146,1.83441,46000000.0
2007-04-16 17:55:00,1.83457,1.83464,1.83101,1.83427,52000000.0
2007-04-16 18:00:00,1.83162,1.83389,1.83061,1.83377,31000000.0
2007-04-16 18:05:00,1.83373,1.83406,1.83133,1.83403,35000000.0
2007-04-16 18:10:00,1.83129,1.83451,1.83129,1.83427,60000000.0
2007-04-16 18:15:00,1.83426,1.83446,1.83083,1.83435,33000000.0
2007-04-16 18:20:00,1.83401,1.83427,1.83227,1.83379,26000000.0
2007-04-16 18:25:00,1.83406,1.83436,1.83225,1.83424,61000000.0
2007-04-16 18:30:00,1.83235,1.8353,1.83185,1.83195,43000000.0
2007-04-16 18:35:00,1.83515,1.83676,1.83173,1.83676,53000000.0
2007-04-16 18:40:00,1.83585,1.83686,1.83171,1.83224,34000000.0
2007-04-16 18:45:00,1.83685,1.83706,1.83264,1.83693,53000000.0
2007-04-16 18:50:00,1.83256,1.83752,1.83251,1.83658,60000000.0
2007-04-16 18:55:00,1.8374,1.8374,1.83684,1.83684,59000000.0
2007-04-16 19:00:00,1.83698,1.8371,1.83595,1.83644,32000000.0
2007-04-16 19:05:00,1.83636,1.8369,1.83631,1.83678,29000000.0
2007-04-16 19:10:00,1.83678,1.8372,1.8367,1.8367,56000000.0
2007-04-16 19:15:00,1.83662,1.83671,1.83623,1.83631,60000000.0
2007-04-16 19:20:00,1.83639,1.83684,1.83625,1.83664,53000000.0
2007-04-16 19:25:00,1.83677,1.83677,1.83654,1.83655,42000000.0
2007-04-16 19:30:00,1.83644,1.83704,1.83644,1.83703,39000000.0
2007-04-16 19:35:00,1.83692,1.83707,1.83631,1.83631,73000000.0
2007-04-16 19:40:00,1.83705,1.83723,1.83681,1.83688,22000000.0
2007-04-16 19:45:00,1.83664,1.83683,1.83637,1.83638,41000000.0
2007-04-16 19:50:00,1.8365,1.83695,1.83642,1.83684,17000000.0
2007-04-16 19:55:00,1.83664,1.83676,1.83654,1.83654,34000000.0
2007-04-16 20:00:00,1.83655,1.83711,1.83641,1.83711,69000000.0
2007-04-16 20:05:00,1.83745,1.83746,1.83731,1.83731,27000000.0
2007-04-16 20:10:00,1.83735,1.83746,1.83721,1.83746,32000000.0
2007-04-16 20:15:00,1.83735,1.83736,1.83721,1.83721,27000000.0
2007-04-16 20:20:00,1.83715,1.83725,1.8368,1.83725,8000000.0
2007-04-16 20:25:00,1.83736,1.83736,1.83631,1.83654,44000000.0
2007-04-16 20:30:00,1.83666,1.83686,1.83661,1.83674,55000000.0
2007-04-16 20:35:00,1.83662,1.83676,1.83656,1.83661,34000000.0
2007-04-16 20:40:00,1.83711,1.83791,1.83704,1.83776,22000000.0
2007-04-16 20:45:00,1.83778,1.83789,1.83721,1.83735,44000000.0
2007-04-16 20:50:00,1.83704,1.83715,1.83686,1.83695,21000000.0
2007-04-16 20:55:00,1.83687,1.83701,1.83622,1.83655,69000000.0
2007-04-16 21:00:00,1.83669,1.83669,1.83602,1.83611,62000000.0
2007-04-16 21:05:00,1.83605,1.83625,1.83584,1.83585,25000000.0
2007-04-16 21:10:00,1.83602,1.83626,1.83579,1.83625,50000000.0
2007-04-16 21:15:00,1.83615,1.83616,1.83593,1.83603,35000000.0
2007-04-16 21:20:00,1.83578,1.83593,1.83518,1.83554,26000000.0
2007-04-16 21:25:00,1.83543,1.83585,1.83503,1.8358,49000000.0
2007-04-16 21:30:00,1.83604,1.83612,1.83541,1.83612,25000000.0
2007-04-16 21:35:00,1.83562,1.83596,1.83558,1.83569,8000000.0
2007-04-16 21:40:00,1.83553,1.83566,1.83519,1.83519,21000000.0
2007-04-16 21:45:00,1.83587,1.83587,1.83521,1.83521,42000000.0
2007-04-16 21:50:00,1.83576,1.83576,1.8353,1.83565,19000000.0
2007-04-16 21:55:00,1.83535,1.83585,1.83503,1.83521,48000000.0
2007-04-16 22:00:00,1.83564,1.83678,1.83561,1.83586,63000000.0
2007-04-16 22:05:00,1.8364,1.8364,1.83575,1.83624,13000000.0
2007-04-16 22:10:00,1.83565,1.83624,1.83524,1.83524,26000000.0
2007-04-16 22:15:00,1.83514,1.83547,1.8347,1.83518,43000000.0
2007-04-16 22:20:00,1.83481,1.83505,1.83421,1.83425,45000000.0
2007-04-16 22:25:00,1.8347,1.83531,1.8347,1.83508,42000000.0
2007-04-16 22:30:00,1.83466,1.83498,1.83422,1.83498,15000000.0
2007-04-16 22:35:00,1.83479,1.83552,1.83414,1.83528,33000000.0
2007-04-16 22:40:00,1.83544,1.83562,1.83445,1.83509,40000000.0
2007-04-16 22:45:00,1.83481,1.83539,1.83455,1.8353,38000000.0
2007-04-16 22:50:00,1.83414,1.8352,1.83411,1.83472,28000000.0
2007-04-16 22:55:00,1.83492,1.83505,1.83415,1.83455,38000000.0
2007-04-16 23:00:00,1.83445,1.83554,1.83443,1.83455,47000000.0
2007-04-16 23:05:00,1.83505,1.83507,1.83429,1.83507,9000000.0
2007-04-16 23:10:00,1.83465,1.83466,1.83413,1.83455,17000000.0
2007-04-16 23:15:00,1.83528,1.83528,1.83414,1.83431,61000000.0
2007-04-16 23:20:00,1.83415,1.83466,1.83386,1.83425,56000000.0
2007-04-16 23:25:00,1.83382,1.83449,1.83369,1.83423,44000000.0
2007-04-16 23:30:00,1.83363,1.83479,1.83363,1.83469,24000000.0
2007-04-16 23:35:00,1.83364,1.83476,1.83364,1.83461,43000000.0
2007-04-16 23:40:00,1.83449,1.83471,1.83343,1.83386,48000000.0
2007-04-16 23:45:00,1.83472,1.83485,1.83383,1.83474,23000000.0
2007-04-16 23:50:00,1.83367,1.83464,1.83367,1.83461,38000000.0
2007-04-16 23:55:00,1.83474,1.83582,1.8344,1.83582,36000000.0
2007-04-17 00:00:00,1.83555,1.83592,1.83421,1.83469,21000000.0
2007-04-17 00:05:00,1.83485,1.83496,1.83413,1.83425,17000000.0
2007-04-17 00:10:00,1.83417,1.83497,1.83417,1.83485,26000000.0
2007-04-17 00:15:00,1.83485,1.83486,1.83363,1.83364,45000000.0
2007-04-17 00:20:00,1.83384,1.83458,1.83343,1.83356,14000000.0
2007-04-17 00:25:00,1.8339,1.83445,1.83365,1.83365,20000000.0
2007-04-17 00:30:00,1.83363,1.83426,1.83344,1.83425,24000000.0
2007-04-17 00:35:00,1.83421,1.83425,1.83293,1.83294,23000000.0
2007-04-17 00:40:00,1.83407,1.83434,1.83341,1.83398,16000000.0
2007-04-17 00:45:00,1.83271,1.83446,1.83263,1.83431,44000000.0
2007-04-17 00:50:00,1.83407,1.83456,1.83361,1.83425,27000000.0
2007-04-17 00:55:00,1.83376,1.83376,1.83301,1.83315,16000000.0
2007-04-17 01:00:00,1.83455,1.83456,1.83324,1.83435,31000000.0
2007-04-17 01:05:00,1.83455,1.83456,1.83303,1.83428,42000000.0
2007-04-17 01:10:00,1.83414,1.83455,1.83344,1.83429,18000000.0
2007-04-17 01:15:00,1.83443,1.83443,1.83379,1.8343,9000000.0
2007-04-17 01:20:00,1.83312,1.83452,1.83312,1.83355,46000000.0
2007-04-17 01:25:00,1.83373,1.83386,1.83321,1.83324,13000000.0
2007-04-17 01:30:00,1.83341,1.83461,1.83341,1.83364,27000000.0
2007-04-17 01:35:00,1.83435,1.83456,1.83321,1.83445,66000000.0
2007-04-17 01:40:00,1.83353,1.83417,1.83274,1.83345,12000000.0
2007-04-17 01:45:00,1.83373,1.83385,1.8336,1.83363,15000000.0
2007-04-17 01:50:00,1.83356,1.83431,1.83343,1.83431,23000000.0
2007-04-17 01:55:00,1.83465,1.83466,1.83361,1.83376,65000000.0
2007-04-17 02:00:00,1.83366,1.83427,1.83339,1.8342,26000000.0
2007-04-17 02:05:00,1.83434,1.83466,1.83365,1.83466,17000000.0
2007-04-17 02:10:00,1.83393,1.83505,1.83393,1.83504,34000000.0
2007-04-17 02:15:00,1.83481,1.83543,1.83418,1.8353,30000000.0
2007-04-17 02:20:00,1.83533,1.83581,1.83467,1.83514,66000000.0
2007-04-17 02:25:00,1.83527,1.83527,1.83414,1.83514,44000000.0
2007-04-17 02:30:00,1.83456,1.83554,1.83444,1.83444,16000000.0
2007-04-17 02:35:00,1.83463,1.83521,1.83427,1.83494,26000000.0
2007-04-17 02:40:00,1.83495,1.83498,1.83404,1.83404,20000000.0
2007-04-17 02:45:00,1.83515,1.83515,1.83431,1.83461,26000000.0
2007-04-17 02:50:00,1.83428,1.83519,1.83417,1.83506,55000000.0
2007-04-17 02:55:00,1.83507,1.8354,1.83427,1.83526,48000000.0
2007-04-17 03:00:00,1.83426,1.83534,1.83424,1.83435,30000000.0
2007-04-17 03:05:00,1.83556,1.83556,1.83424,1.83529,30000000.0
2007-04-17 03:10:00,1.83436,1.83525,1.83421,1.83445,23000000.0
2007-04-17 03:15:00,1.83444,1.83535,1.83444,1.83507,27000000.0
2007-04-17 03:20:00,1.83514,1.83515,1.83401,1.83499,46000000.0
2007-04-17 03:25:00,1.83451,1.83516,1.83431,1.83516,16000000.0
2007-04-17 03:30:00,1.83456,1.83522,1.83425,1.83521,9000000.0
2007-04-17 03:35:00,1.83455,1.83566,1.83441,1.83525,34000000.0
2007-04-17 03:40:00,1.83523,1.83606,1.83523,1.83567,45000000.0
2007-04-17 03:45:00,1.83464,1.83603,1.83464,1.83591,23000000.0
2007-04-17 03:50:00,1.83543,1.83598,1.8349,1.83504,15000000.0
2007-04-17 03:55:00,1.83575,1.836,1.83466,1.83466,37000000.0
2007-04-17 04:00:00,1.83484,1.83596,1.83483,1.83484,13000000.0
2007-04-17 04:05:00,1.83573,1.83582,1.83484,1.83582,35000000.0
2007-04-17 04:10:00,1.83495,1.83578,1.83463,1.83574,14000000.0
2007-04-17 04:15:00,1.83487,1.83626,1.83487,1.83604,22000000.0
2007-04-17 04:20:00,1.83558,1.83625,1.83533,1.83611,21000000.0
2007-04-17 04:25:00,1.83536,1.83617,1.83526,1.83558,28000000.0
2007-04-17 04:30:00,1.83493,1.83575,1.83387,1.83387,31000000.0
2007-04-17 04:35:00,1.83484,1.8356,1.83451,1.83451,12000000.0
2007-04-17 04:40:00,1.83485,1.83625,1.83483,1.83625,19000000.0
2007-04-17 04:45:00,1.83491,1.83547,1.83487,1.83545,16000000.0
2007-04-17 04:50:00,1.83536,1.8358,1.8351,1.83549,51000000.0
2007-04-17 04:55:00,1.8358,1.8358,1.83494,1.83494,16000000.0
2007-04-17 05:00:00,1.83508,1.83561,1.83444,1.83554,16000000.0
2007-04-17 05:05:00,1.83485,1.83576,1.83485,1.83575,17000000.0
2007-04-17 05:10:00,1.83549,1.83576,1.83444,1.83496,32000000.0
2007-04-17 05:15:00,1.83489,1.83569,1.83489,1.83549,19000000.0
2007-04-17 05:20:00,1.83526,1.83569,1.83484,1.83495,14000000.0
2007-04-17 05:25:00,1.83564,1.83576,1.83464,1.83555,44000000.0
2007-04-17 05:30:00,1.8344,1.83535,1.8344,1.83465,45000000.0
2007-04-17 05:35:00,1.83454,1.83466,1.83444,1.83456,11000000.0
2007-04-17 05:40:00,1.83441,1.83546,1.83441,1.83461,26000000.0
2007-04-17 05:45:00,1.83444,1.83476,1.83444,1.83471,18000000.0
2007-04-17 05:50:00,1.83495,1.83496,1.8342,1.83454,15000000.0
2007-04-17 05:55:00,1.83515,1.83575,1.83483,1.83575,15000000.0
2007-04-17 06:00:00,1.83472,1.83572,1.83456,1.83566,30000000.0
2007-04-17 06:05:00,1.83548,1.83564,1.83468,1.83546,30000000.0
2007-04-17 06:10:00,1.83476,1.83562,1.83453,1.83454,32000000.0
2007-04-17 06:15:00,1.83645,1.83685,1.83525,1.83673,52000000.0
2007-04-17 06:20:00,1.83514,1.83686,1.83496,1.83496,36000000.0
2007-04-17 06:25:00,1.83475,1.83477,1.83463,1.83464,18000000.0
2007-04-17 06:30:00,1.83494,1.83652,1.8349,1.8365,43000000.0
2007-04-17 06:35:00,1.83581,1.83673,1.83518,1.8367,30000000.0
2007-04-17 06:40:00,1.83466,1.83466,1.83455,1.83455,7000000.0
2007-04-17 06:45:00,1.83665,1.83686,1.83465,1.83675,21000000.0
2007-04-17 06:50:00,1.83706,1.83739,1.83491,1.83673,47000000.0
2007-04-17 06:55:00,1.83722,1.83729,1.83501,1.83513,37000000.0
2007-04-17 07:00:00,1.83506,1.83671,1.83453,1.83465,41000000.0
2007-04-17 07:05:00,1.83725,1.83788,1.83424,1.83788,45000000.0
2007-04-17 07:10:00,1.83422,1.83821,1.83422,1.83709,59000000.0
2007-04-17 07:15:00,1.83734,1.83771,1.83426,1.83755,46000000.0
2007-04-17 07:20:00,1.83475,1.83787,1.83424,1.83724,21000000.0
2007-04-17 07:25:00,1.8352,1.83842,1.8352,1.83842,28000000.0
2007-04-17 07:30:00,1.83591,1.83915,1.83591,1.83915,39000000.0
2007-04-17 07:35:00,1.83957,1.83973,1.83669,1.83955,35000000.0
2007-04-17 07:40:00,1.8362,1.83953,1.83392,1.83894,24000000.0
2007-04-17 07:45:00,1.83945,1.83975,1.83651,1.83935,35000000.0
2007-04-17 07:50:00,1.83319,1.83936,1.83319,1.83727,36000000.0
2007-04-17 07:55:00,1.83794,1.83822,1.83338,1.83669,41000000.0
2007-04-17 08:00:00,1.8362,1.83683,1.83383,1.83645,38000000.0
2007-04-17 08:05:00,1.83645,1.83654,1.83314,1.83637,54000000.0
2007-04-17 08:10:00,1.83408,1.83669,1.83379,1.8363,37000000.0
2007-04-17 08:15:00,1.83655,1.83665,1.83152,1.83644,42000000.0
2007-04-17 08:20:00,1.83592,1.83592,1.83298,1.83346,34000000.0
2007-04-17 08:25:00,1.83608,1.83644,1.83196,1.836,32000000.0
2007-04-17 08:30:00,1.83287,1.83727,1.83287,1.83692,56000000.0
2007-04-17 08:35:00,1.83767,1.83806,1.83458,1.83754,31000000.0
2007-04-17 08:40:00,1.83506,1.83842,1.83359,1.83831,27000000.0
2007-04-17 08:45:00,1.83833,1.8397,1.83506,1.83953,38000000.0
2007-04-17 08:50:00,1.83683,1.83908,1.83303,1.83816,55000000.0
2007-04-17 08:55:00,1.83858,1.83902,1.83417,1.83862,24000000.0
2007-04-17 09:00:00,1.83212,1.83864,1.83212,1.83731,43000000.0
2007-04-17 09:05:00,1.83784,1.83823,1.83135,1.83805,40000000.0
2007-04-17 09:10:00,1.83492,1.83845,1.83492,1.83796,29000000.0
2007-04-17 09:15:00,1.83704,1.83807,1.83679,1.83805,27000000.0
2007-04-17 09:20:00,1.83697,1.83773,1.83425,1.83747,26000000.0
2007-04-17 09:25:00,1.83758,1.83758,1.8335,1.83707,36000000.0
2007-04-17 09:30:00,1.83486,1.83712,1.83486,1.83632,34000000.0
2007-04-17 09:35:00,1.83646,1.83709,1.83347,1.83709,43000000.0
2007-04-17 09:40:00,1.83302,1.83719,1.83302,1.83643,40000000.0
2007-04-17 09:45:00,1.83736,1.83801,1.83374,1.83792,38000000.0
2007-04-17 09:50:00,1.83547,1.8379,1.83547,1.83747,43000000.0
2007-04-17 09:55:00,1.83783,1.83836,1.8363,1.83792,36000000.0
2007-04-17 10:00:00,1.83799,1.83875,1.83535,1.8375,40000000.0
2007-04-17 10:05:00,1.83714,1.83853,1.83303,1.83853,44000000.0
2007-04-17 10:10:00,1.8385,1.83892,1.83459,1.83862,38000000.0
2007-04-17 10:15:00,1.83853,1.8393,1.83539,1.83916,37000000.0
2007-04-17 10:20:00,1.83888,1.83888,1.83616,1.83844,44000000.0
2007-04-17 10:25:00,1.83874,1.83874,1.83414,1.83834,39000000.0
2007-04-17 10:30:00,1.83794,1.83798,1.83576,1.83765,42000000.0
2007-04-17 10:35:00,1.83814,1.83814,1.83472,1.8373,42000000.0
2007-04-17 10:40:00,1.83582,1.8372,1.83524,1.83693,25000000.0
2007-04-17 10:45:00,1.83744,1.83832,1.83547,1.83822,39000000.0
2007-04-17 10:50:00,1.83619,1.83887,1.83586,1.83869,39000000.0
2007-04-17 10:55:00,1.83903,1.84126,1.83539,1.84117,42000000.0
2007-04-17 11:00:00,1.84188,1.84259,1.83766,1.84061,41000000.0
2007-04-17 11:05:00,1.84118,1.84124,1.8374,1.84105,41000000.0
2007-04-17 11:10:00,1.83817,1.84186,1.83817,1.84133,30000000.0
2007-04-17 11:15:00,1.84103,1.84123,1.8384,1.84094,45000000.0
2007-04-17 11:20:00,1.84077,1.84083,1.83778,1.84021,37000000.0
2007-04-17 11:25:00,1.84064,1.84081,1.83819,1.83998,44000000.0
2007-04-17 11:30:00,1.8373,1.84075,1.8373,1.84011,35000000.0
2007-04-17 11:35:00,1.8404,1.8404,1.83597,1.83963,46000000.0
2007-04-17 11:40:00,1.83415,1.83997,1.83369,1.83888,45000000.0
2007-04-17 11:45:00,1.83968,1.83981,1.83684,1.83904,43000000.0
2007-04-17 11:50:00,1.83795,1.83987,1.8374,1.83978,49000000.0
2007-04-17 11:55:00,1.83984,1.83984,1.83712,1.83948,37000000.0
2007-04-17 12:00:00,1.83847,1.83995,1.83685,1.83991,40000000.0
2007-04-17 12:05:00,1.8399,1.83993,1.83605,1.83941,43000000.0
2007-04-17 12:10:00,1.83695,1.83944,1.83262,1.83852,40000000.0
2007-04-17 12:15:00,1.83928,1.83979,1.83543,1.8397,47000000.0
2007-04-17 12:20:00,1.83609,1.84003,1.83565,1.83981,35000000.0
2007-04-17 12:25:00,1.84011,1.84055,1.83514,1.83979,43000000.0
2007-04-17 12:30:00,1.83697,1.84018,1.83697,1.83824,40000000.0
2007-04-17 12:35:00,1.83878,1.83886,1.83656,1.83833,35000000.0
2007-04-17 12:40:00,1.83731,1.8379,1.83333,1.8376,40000000.0
2007-04-17 12:45:00,1.83785,1.83923,1.83412,1.83923,41000000.0
2007-04-17 12:50:00,1.83642,1.8392,1.8331,1.83865,32000000.0
2007-04-17 12:55:00,1.83883,1.83897,1.83575,1.83855,28000000.0
2007-04-17 13:00:00,1.83353,1.83825,1.83353,1.83825,29000000.0
2007-04-17 13:05:00,1.83813,1.83845,1.83491,1.83827,35000000.0
2007-04-17 13:10:00,1.83682,1.83865,1.83498,1.83829,31000000.0
2007-04-17 13:15:00,1.83877,1.83893,1.83647,1.83871,34000000.0
2007-04-17 13:20:00,1.83796,1.83859,1.83716,1.83834,36000000.0
2007-04-17 13:25:00,1.83846,1.83847,1.8356,1.83673,77000000.0
2007-04-17 13:30:00,1.83615,1.83671,1.83479,1.83588,56000000.0
2007-04-17 13:35:00,1.83588,1.83621,1.83445,1.83588,31000000.0
2007-04-17 13:40:00,1.83585,1.83618,1.83002,1.836,38000000.0
2007-04-17 13:45:00,1.83647,1.83727,1.83467,1.83709,44000000.0
2007-04-17 13:50:00,1.83686,1.83772,1.83579,1.83695,37000000.0
2007-04-17 13:55:00,1.83763,1.83804,1.83562,1.83785,44000000.0
2007-04-17 14:00:00,1.83757,1.83763,1.83563,1.83708,46000000.0
2007-04-17 14:05:00,1.83732,1.83818,1.83395,1.8378,46000000.0
2007-04-17 14:10:00,1.83526,1.83817,1.83512,1.83782,29000000.0
2007-04-17 14:15:00,1.83806,1.83814,1.83307,1.83702,35000000.0
2007-04-17 14:20:00,1.83741,1.83772,1.83604,1.83719,34000000.0
2007-04-17 14:25:00,1.83431,1.83791,1.8343,1.83791,36000000.0
2007-04-17 14:30:00,1.83723,1.83759,1.82935,1.83429,53000000.0
2007-04-17 14:35:00,1.82793,1.83391,1.82793,1.83242,81000000.0
2007-04-17 14:40:00,1.83086,1.83223,1.8286,1.83223,36000000.0
2007-04-17 14:45:00,1.83267,1.8338,1.82766,1.83129,37000000.0
2007-04-17 14:50:00,1.83104,1.83281,1.82948,1.83245,43000000.0
2007-04-17 14:55:00,1.83249,1.83253,1.83003,1.83154,59000000.0
2007-04-17 15:00:00,1.83128,1.83251,1.82925,1.83177,57000000.0
2007-04-17 15:05:00,1.83154,1.83225,1.82843,1.832,41000000.0
2007-04-17 15:10:00,1.82998,1.83302,1.82942,1.83195,40000000.0
2007-04-17 15:15:00,1.83239,1.83253,1.82825,1.83068,39000000.0
2007-04-17 15:20:00,1.83039,1.83178,1.82792,1.83092,38000000.0
2007-04-17 15:25:00,1.83084,1.83096,1.82934,1.83096,36000000.0
2007-04-17 15:30:00,1.82948,1.83237,1.82948,1.83218,38000000.0
2007-04-17 15:35:00,1.83206,1.83242,1.82921,1.83223,25000000.0
2007-04-17 15:40:00,1.82925,1.8327,1.82925,1.832,48000000.0
2007-04-17 15:45:00,1.83222,1.83309,1.82976,1.83308,53000000.0
2007-04-17 15:50:00,1.83012,1.8333,1.83012,1.83278,48000000.0
2007-04-17 15:55:00,1.83296,1.83332,1.82888,1.83142,53000000.0
2007-04-17 16:00:00,1.8309,1.83267,1.82859,1.83233,47000000.0
2007-04-17 16:05:00,1.8324,1.83357,1.83093,1.83334,60000000.0
2007-04-17 16:10:00,1.83249,1.83367,1.82956,1.83327,45000000.0
2007-04-17 16:15:00,1.83238,1.83294,1.8306,1.83174,54000000.0
2007-04-17 16:20:00,1.83123,1.83251,1.83119,1.83251,59000000.0
2007-04-17 16:25:00,1.83229,1.83244,1.8282,1.83226,41000000.0
2007-04-17 16:30:00,1.83143,1.83189,1.83018,1.83178,62000000.0
2007-04-17 16:35:00,1.83157,1.83157,1.83018,1.83124,56000000.0
2007-04-17 16:40:00,1.82998,1.83188,1.82998,1.83152,50000000.0
2007-04-17 16:45:00,1.83181,1.83191,1.8295,1.83031,61000000.0
2007-04-17 16:50:00,1.82902,1.83077,1.82668,1.82668,75000000.0
2007-04-17 16:55:00,1.82877,1.82935,1.8258,1.82844,82000000.0
2007-04-17 17:00:00,1.8275,1.82943,1.8257,1.82835,61000000.0
2007-04-17 17:05:00,1.82909,1.82977,1.82608,1.82957,67000000.0
2007-04-17 17:10:00,1.82683,1.8296,1.82615,1.82616,61000000.0
2007-04-17 17:15:00,1.82927,1.82948,1.82617,1.82891,46000000.0
2007-04-17 17:20:00,1.82839,1.82915,1.82638,1.82868,74000000.0
2007-04-17 17:25:00,1.82882,1.83028,1.82666,1.83,57000000.0
2007-04-17 17:30:00,1.82779,1.83073,1.82709,1.83041,53000000.0
2007-04-17 17:35:00,1.83111,1.83111,1.82752,1.8306,34000000.0
2007-04-17 17:40:00,1.82859,1.83162,1.82811,1.83128,41000000.0
2007-04-17 17:45:00,1.83139,1.83243,1.82769,1.83243,40000000.0
2007-04-17 17:50:00,1.83283,1.83333,1.8291,1.83209,46000000.0
2007-04-17 17:55:00,1.8323,1.83385,1.8284,1.8337,79000000.0
2007-04-17 18:00:00,1.82776,1.8336,1.82776,1.83078,56000000.0
2007-04-17 18:05:00,1.83053,1.83258,1.82667,1.83207,35000000.0
2007-04-17 18:10:00,1.83141,1.83276,1.82777,1.83262,60000000.0
2007-04-17 18:15:00,1.83305,1.83346,1.82952,1.83125,60000000.0
2007-04-17 18:20:00,1.83103,1.83146,1.82838,1.83108,37000000.0
2007-04-17 18:25:00,1.83111,1.83153,1.82873,1.83075,61000000.0
2007-04-17 18:30:00,1.83097,1.83145,1.82875,1.83095,83000000.0
2007-04-17 18:35:00,1.83081,1.83081,1.82843,1.83059,53000000.0
2007-04-17 18:40:00,1.82871,1.83041,1.82854,1.8297,61000000.0
2007-04-17 18:45:00,1.82768,1.83065,1.82764,1.83013,26000000.0
2007-04-17 18:50:00,1.82776,1.83001,1.82676,1.82722,53000000.0
2007-04-17 18:55:00,1.8295,1.82988,1.82688,1.82951,92000000.0
2007-04-17 19:00:00,1.82714,1.82956,1.82714,1.82914,40000000.0
2007-04-17 19:05:00,1.82931,1.8296,1.82761,1.82881,38000000.0
2007-04-17 19:10:00,1.82852,1.82912,1.82739,1.82852,74000000.0
2007-04-17 19:15:00,1.82893,1.82902,1.82717,1.82856,27000000.0
2007-04-17 19:20:00,1.82885,1.82896,1.82741,1.82754,43000000.0
2007-04-17 19:25:00,1.82741,1.82916,1.82731,1.82905,21000000.0
2007-04-17 19:30:00,1.82734,1.82924,1.82734,1.82908,45000000.0
2007-04-17 19:35:00,1.82736,1.82956,1.82731,1.82941,46000000.0
2007-04-17 19:40:00,1.82801,1.82981,1.82799,1.82953,58000000.0
2007-04-17 19:45:00,1.83011,1.83019,1.82871,1.82901,50000000.0
2007-04-17 19:50:00,1.82949,1.82949,1.82907,1.82936,29000000.0
2007-04-17 19:55:00,1.82901,1.82955,1.82879,1.82921,72000000.0
2007-04-17 20:00:00,1.82964,1.82964,1.82855,1.82866,77000000.0
2007-04-17 20:05:00,1.82887,1.82944,1.82855,1.8291,72000000.0
2007-04-17 20:10:00,1.82932,1.82932,1.82893,1.82917,68000000.0
2007-04-17 20:15:00,1.82908,1.82965,1.8288,1.82914,80000000.0
2007-04-17 20:20:00,1.82957,1.82957,1.82869,1.8287,42000000.0
2007-04-17 20:25:00,1.82921,1.82926,1.82842,1.82842,40000000.0
2007-04-17 20:30:00,1.82919,1.82923,1.82823,1.82918,66000000.0
2007-04-17 20:35:00,1.82825,1.82905,1.82801,1.82801,90000000.0
2007-04-17 20:40:00,1.82908,1.82908,1.8282,1.82831,29000000.0
2007-04-17 20:45:00,1.82852,1.82901,1.82827,1.82883,41000000.0
2007-04-17 20:50:00,1.82893,1.8293,1.82853,1.82888,34000000.0
2007-04-17 20:55:00,1.82872,1.82918,1.82849,1.82849,49000000.0
2007-04-17 21:00:00,1.82873,1.82927,1.82846,1.82864,62000000.0
2007-04-17 21:05:00,1.82815,1.82912,1.82814,1.82835,33000000.0
2007-04-17 21:10:00,1.82929,1.82962,1.82862,1.82938,50000000.0
2007-04-17 21:15:00,1.82945,1.82968,1.82921,1.82956,45000000.0
2007-04-17 21:20:00,1.82911,1.83025,1.82911,1.83005,21000000.0
2007-04-17 21:25:00,1.82986,1.83006,1.82973,1.82995,46000000.0
2007-04-17 21:30:00,1.83005,1.83032,1.82951,1.82987,52000000.0
2007-04-17 21:35:00,1.82966,1.83021,1.82951,1.82951,41000000.0
2007-04-17 21:40:00,1.82962,1.82995,1.82934,1.82995,46000000.0
2007-04-17 21:45:00,1.82965,1.82994,1.8292,1.82935,60000000.0
2007-04-17 21:50:00,1.82975,1.82989,1.8292,1.82955,76000000.0
2007-04-17 21:55:00,1.82972,1.8298,1.82921,1.82961,75000000.0
2007-04-17 22:00:00,1.82978,1.83,1.82923,1.82932,72000000.0
2007-04-17 22:05:00,1.82912,1.82948,1.82874,1.82896,20000000.0
2007-04-17 22:10:00,1.82753,1.82936,1.82753,1.82893,18000000.0
2007-04-17 22:15:00,1.82805,1.82888,1.82805,1.82824,47000000.0
2007-04-17 22:20:00,1.82924,1.82935,1.82853,1.82853,24000000.0
2007-04-17 22:25:00,1.82863,1.82927,1.82829,1.82881,18000000.0
2007-04-17 22:30:00,1.82906,1.82906,1.82823,1.82844,32000000.0
2007-04-17 22:35:00,1.82903,1.82903,1.82833,1.82861,33000000.0
2007-04-17 22:40:00,1.82873,1.82906,1.82861,1.82894,14000000.0
2007-04-17 22:45:00,1.82835,1.82938,1.8282,1.82884,45000000.0
2007-04-17 22:50:00,1.8297,1.83008,1.82871,1.82965,51000000.0
2007-04-17 22:55:00,1.82942,1.83051,1.82891,1.83051,68000000.0
2007-04-17 23:00:00,1.82973,1.83063,1.82931,1.82965,45000000.0
2007-04-17 23:05:00,1.82972,1.83036,1.82947,1.83001,63000000.0
2007-04-17 23:10:00,1.83028,1.83049,1.82995,1.83031,71000000.0
2007-04-17 23:15:00,1.83016,1.83023,1.82968,1.82991,61000000.0
2007-04-17 23:20:00,1.83037,1.83168,1.83037,1.83168,56000000.0
2007-04-17 23:25:00,1.8307,1.83207,1.8307,1.83131,44000000.0
2007-04-17 23:30:00,1.83072,1.83176,1.83002,1.83036,24000000.0
2007-04-17 23:35:00,1.83034,1.83136,1.83034,1.83122,43000000.0
2007-04-17 23:40:00,1.83094,1.83143,1.83008,1.8301,48000000.0
2007-04-17 23:45:00,1.83015,1.83015,1.82974,1.83005,16000000.0
2007-04-17 23:50:00,1.83,1.83046,1.82956,1.82994,20000000.0
2007-04-17 23:55:00,1.82984,1.83045,1.82813,1.82817,19000000.0
2007-04-18 00:00:00,1.82857,1.83016,1.82857,1.82953,27000000.0
2007-04-18 00:05:00,1.82985,1.83046,1.82955,1.82981,27000000.0
2007-04-18 00:10:00,1.82994,1.82994,1.82947,1.82951,13000000.0
2007-04-18 00:15:00,1.8296,1.82978,1.82913,1.82914,45000000.0
2007-04-18 00:20:00,1.82965,1.82996,1.82941,1.82996,21000000.0
2007-04-18 00:25:00,1.82993,1.82993,1.82948,1.82962,20000000.0
2007-04-18 00:30:00,1.83003,1.83004,1.82921,1.82935,17000000.0
2007-04-18 00:35:00,1.82963,1.82993,1.82938,1.82941,39000000.0
2007-04-18 00:40:00,1.82956,1.82967,1.82914,1.82914,20000000.0
2007-04-18 00:45:00,1.82956,1.8298,1.82934,1.82951,10000000.0
2007-04-18 00:50:00,1.82966,1.82995,1.82963,1.82965,13000000.0
2007-04-18 00:55:00,1.82945,1.83007,1.8293,1.82943,50000000.0
2007-04-18 01:00:00,1.82985,1.83004,1.82951,1.83004,13000000.0
2007-04-18 01:05:00,1.82975,1.83006,1.82953,1.82964,46000000.0
2007-04-18 01:10:00,1.82981,1.83018,1.82963,1.82985,38000000.0
2007-04-18 01:15:00,1.83005,1.83016,1.82965,1.82976,4000000.0
2007-04-18 01:20:00,1.82946,1.82996,1.82946,1.82965,31000000.0
2007-04-18 01:25:00,1.83003,1.83016,1.82758,1.82758,40000000.0
2007-04-18 01:30:00,1.82703,1.82987,1.82623,1.82973,23000000.0
2007-04-18 01:35:00,1.82975,1.83016,1.82944,1.82953,36000000.0
2007-04-18 01:40:00,1.82995,1.83007,1.82931,1.82931,18000000.0
2007-04-18 01:45:00,1.82954,1.82973,1.82926,1.82946,45000000.0
2007-04-18 01:50:00,1.82954,1.83009,1.82941,1.82979,43000000.0
2007-04-18 01:55:00,1.83035,1.83035,1.82972,1.83007,38000000.0
2007-04-18 02:00:00,1.82979,1.83006,1.8295,1.82966,25000000.0
2007-04-18 02:05:00,1.82943,1.83002,1.82943,1.82951,19000000.0
2007-04-18 02:10:00,1.82977,1.82977,1.8293,1.82971,33000000.0
2007-04-18 02:15:00,1.82983,1.83032,1.82974,1.82992,17000000.0
2007-04-18 02:20:00,1.83045,1.83047,1.82994,1.83009,59000000.0
2007-04-18 02:25:00,1.83011,1.83058,1.8299,1.83004,49000000.0
2007-04-18 02:30:00,1.83013,1.83079,1.82991,1.83051,26000000.0
2007-04-18 02:35:00,1.83099,1.83171,1.83058,1.83106,37000000.0
2007-04-18 02:40:00,1.83138,1.83207,1.83111,1.83207,29000000.0
2007-04-18 02:45:00,1.83235,1.83235,1.83154,1.83166,36000000.0
2007-04-18 02:50:00,1.83159,1.83172,1.83124,1.83154,42000000.0
2007-04-18 02:55:00,1.83123,1.83166,1.83121,1.83166,38000000.0
2007-04-18 03:00:00,1.83086,1.83203,1.83086,1.83152,37000000.0
2007-04-18 03:05:00,1.8315,1.83224,1.83128,1.83133,48000000.0
2007-04-18 03:10:00,1.83168,1.83236,1.83152,1.83196,27000000.0
2007-04-18 03:15:00,1.83187,1.83212,1.83181,1.83183,30000000.0
2007-04-18 03:20:00,1.83256,1.83289,1.83192,1.83243,46000000.0
2007-04-18 03:25:00,1.83227,1.83297,1.83187,1.83203,29000000.0
2007-04-18 03:30:00,1.83188,1.83226,1.83178,1.83222,15000000.0
2007-04-18 03:35:00,1.83225,1.83251,1.83148,1.83176,46000000.0
2007-04-18 03:40:00,1.83159,1.83207,1.83141,1.8316,47000000.0
2007-04-18 03:45:00,1.8319,1.8319,1.83136,1.83176,10000000.0
2007-04-18 03:50:00,1.8315,1.83221,1.83137,1.83199,10000000.0
2007-04-18 03:55:00,1.83185,1.83226,1.83145,1.83166,39000000.0
2007-04-18 04:00:00,1.83187,1.83203,1.83153,1.83196,25000000.0
2007-04-18 04:05:00,1.83152,1.8321,1.83127,1.83158,39000000.0
2007-04-18 04:10:00,1.83183,1.83201,1.83163,1.83201,15000000.0
2007-04-18 04:15:00,1.83185,1.83185,1.83148,1.83159,15000000.0
2007-04-18 04:20:00,1.83215,1.83227,1.83113,1.83129,21000000.0
2007-04-18 04:25:00,1.83189,1.83189,1.8313,1.83139,16000000.0
2007-04-18 04:30:00,1.83161,1.83176,1.83107,1.83123,37000000.0
2007-04-18 04:35:00,1.83124,1.83155,1.83124,1.83155,6000000.0
2007-04-18 04:40:00,1.83164,1.83164,1.83124,1.83141,44000000.0
2007-04-18 04:45:00,1.83192,1.83214,1.83119,1.83214,18000000.0
2007-04-18 04:50:00,1.83206,1.83214,1.83175,1.83188,21000000.0
2007-04-18 04:55:00,1.83215,1.83226,1.83174,1.83174,24000000.0
2007-04-18 05:00:00,1.83192,1.83236,1.83165,1.83165,19000000.0
2007-04-18 05:05:00,1.83142,1.83152,1.83104,1.83115,27000000.0
2007-04-18 05:10:00,1.83153,1.83157,1.83067,1.83097,31000000.0
2007-04-18 05:15:00,1.83094,1.83117,1.83084,1.83096,32000000.0
2007-04-18 05:20:00,1.83124,1.83136,1.83081,1.83088,15000000.0
2007-04-18 05:25:00,1.83094,1.83157,1.83094,1.83135,48000000.0
2007-04-18 05:30:00,1.83161,1.83176,1.83103,1.83165,45000000.0
2007-04-18 05:35:00,1.83125,1.83186,1.83125,1.83186,26000000.0
2007-04-18 05:40:00,1.83187,1.83208,1.83153,1.8317,26000000.0
2007-04-18 05:45:00,1.83188,1.83196,1.83154,1.83191,18000000.0
2007-04-18 05:50:00,1.83167,1.83196,1.83135,1.83184,13000000.0
2007-04-18 05:55:00,1.83196,1.83202,1.83127,1.83147,15000000.0
2007-04-18 06:00:00,1.83124,1.83152,1.83124,1.83141,9000000.0
2007-04-18 06:05:00,1.83116,1.83164,1.83116,1.83149,23000000.0
2007-04-18 06:10:00,1.83124,1.83125,1.83107,1.83113,10000000.0
2007-04-18 06:15:00,1.83125,1.83136,1.83117,1.83123,12000000.0
2007-04-18 06:20:00,1.83138,1.83163,1.83123,1.83163,13000000.0
2007-04-18 06:25:00,1.83145,1.83156,1.83126,1.83155,40000000.0
2007-04-18 06:30:00,1.83135,1.83136,1.8309,1.83128,57000000.0
2007-04-18 06:35:00,1.83117,1.83297,1.83096,1.83297,19000000.0
2007-04-18 06:40:00,1.83246,1.83313,1.83107,1.83113,16000000.0
2007-04-18 06:45:00,1.8312,1.83128,1.83102,1.83115,36000000.0
2007-04-18 06:50:00,1.83125,1.83144,1.83123,1.83126,17000000.0
2007-04-18 06:55:00,1.83125,1.83166,1.83101,1.83154,46000000.0
2007-04-18 07:00:00,1.83171,1.83186,1.83154,1.83175,46000000.0
2007-04-18 07:05:00,1.83203,1.83246,1.83181,1.83241,30000000.0
2007-04-18 07:10:00,1.83232,1.83456,1.83205,1.83456,32000000.0
2007-04-18 07:15:00,1.83431,1.8345,1.83275,1.83308,25000000.0
2007-04-18 07:20:00,1.83274,1.83279,1.83227,1.83235,18000000.0
2007-04-18 07:25:00,1.83217,1.83217,1.83155,1.83211,16000000.0
2007-04-18 07:30:00,1.83231,1.83231,1.83156,1.83192,35000000.0
2007-04-18 07:35:00,1.83196,1.83224,1.8317,1.83199,41000000.0
2007-04-18 07:40:00,1.83223,1.83224,1.83083,1.83098,34000000.0
2007-04-18 07:45:00,1.83105,1.83106,1.83029,1.83056,36000000.0
2007-04-18 07:50:00,1.83,1.83049,1.82955,1.83037,39000000.0
2007-04-18 07:55:00,1.83023,1.83053,1.83006,1.83044,35000000.0
2007-04-18 08:00:00,1.83045,1.83057,1.82948,1.82974,38000000.0
2007-04-18 08:05:00,1.83004,1.83132,1.82989,1.83123,48000000.0
2007-04-18 08:10:00,1.83116,1.83145,1.8304,1.83075,37000000.0
2007-04-18 08:15:00,1.83125,1.83215,1.83068,1.83184,40000000.0
2007-04-18 08:20:00,1.83201,1.83201,1.83134,1.83197,28000000.0
2007-04-18 08:25:00,1.83179,1.83179,1.8312,1.83136,29000000.0
2007-04-18 08:30:00,1.83167,1.83216,1.83152,1.8317,56000000.0
2007-04-18 08:35:00,1.8315,1.83221,1.83113,1.83145,32000000.0
2007-04-18 08:40:00,1.83207,1.83224,1.8317,1.83193,33000000.0
2007-04-18 08:45:00,1.83186,1.83186,1.83025,1.83083,49000000.0
2007-04-18 08:50:00,1.83063,1.83063,1.82837,1.82896,58000000.0
2007-04-18 08:55:00,1.82894,1.82959,1.82796,1.82804,28000000.0
2007-04-18 09:00:00,1.82821,1.82832,1.82658,1.8277,43000000.0
2007-04-18 09:05:00,1.82823,1.82884,1.82773,1.828,40000000.0
2007-04-18 09:10:00,1.8283,1.8283,1.82776,1.82811,37000000.0
2007-04-18 09:15:00,1.82808,1.82808,1.82651,1.82703,45000000.0
2007-04-18 09:20:00,1.82723,1.82741,1.82635,1.82701,42000000.0
2007-04-18 09:25:00,1.82674,1.82809,1.82644,1.82793,39000000.0
2007-04-18 09:30:00,1.82776,1.82806,1.82721,1.82796,34000000.0
2007-04-18 09:35:00,1.82786,1.82802,1.82714,1.82802,45000000.0
2007-04-18 09:40:00,1.82768,1.82869,1.82176,1.82731,45000000.0
2007-04-18 09:45:00,1.82768,1.82785,1.82292,1.82722,38000000.0
2007-04-18 09:50:00,1.82731,1.82845,1.82527,1.82818,43000000.0
2007-04-18 09:55:00,1.8283,1.82851,1.82132,1.82833,37000000.0
2007-04-18 10:00:00,1.82738,1.82906,1.82377,1.82871,40000000.0
2007-04-18 10:05:00,1.82883,1.83017,1.8253,1.83017,44000000.0
2007-04-18 10:10:00,1.8284,1.83059,1.82603,1.83027,38000000.0
2007-04-18 10:15:00,1.83062,1.8312,1.82772,1.83071,37000000.0
2007-04-18 10:20:00,1.82982,1.83094,1.82928,1.83031,44000000.0
2007-04-18 10:25:00,1.83071,1.83071,1.82764,1.83021,33000000.0
2007-04-18 10:30:00,1.82932,1.83081,1.82752,1.83005,42000000.0
2007-04-18 10:35:00,1.83018,1.83036,1.82717,1.8302,45000000.0
2007-04-18 10:40:00,1.8266,1.83129,1.82635,1.83129,41000000.0
2007-04-18 10:45:00,1.82853,1.83181,1.82853,1.83167,36000000.0
2007-04-18 10:50:00,1.82509,1.83113,1.82462,1.83043,44000000.0
2007-04-18 10:55:00,1.83082,1.83251,1.82985,1.83236,42000000.0
2007-04-18 11:00:00,1.83186,1.83246,1.82674,1.83137,41000000.0
2007-04-18 11:05:00,1.83153,1.83227,1.82656,1.83211,41000000.0
2007-04-18 11:10:00,1.82521,1.83325,1.82521,1.8326,40000000.0
2007-04-18 11:15:00,1.83253,1.83301,1.83171,1.83281,45000000.0
2007-04-18 11:20:00,1.83171,1.83299,1.83057,1.83238,37000000.0
2007-04-18 11:25:00,1.83248,1.83295,1.82983,1.83275,44000000.0
2007-04-18 11:30:00,1.83124,1.83294,1.82967,1.83275,30000000.0
2007-04-18 11:35:00,1.83345,1.83518,1.82686,1.83493,46000000.0
2007-04-18 11:40:00,1.83107,1.83489,1.8282,1.83358,45000000.0
2007-04-18 11:45:00,1.83433,1.83433,1.83227,1.83387,35000000.0
2007-04-18 11:50:00,1.83306,1.83588,1.82915,1.83527,49000000.0
2007-04-18 11:55:00,1.83534,1.83534,1.82749,1.83471,37000000.0
2007-04-18 12:00:00,1.83372,1.8354,1.82892,1.83431,40000000.0
2007-04-18 12:05:00,1.83488,1.83502,1.83244,1.83467,26000000.0
2007-04-18 12:10:00,1.83039,1.83453,1.83039,1.83423,40000000.0
2007-04-18 12:15:00,1.83445,1.83532,1.82911,1.83489,47000000.0
2007-04-18 12:20:00,1.82974,1.83683,1.82974,1.83599,43000000.0
2007-04-18 12:25:00,1.83577,1.83636,1.83219,1.8363,43000000.0
2007-04-18 12:30:00,1.83642,1.83642,1.83153,1.83545,42000000.0
2007-04-18 12:35:00,1.83617,1.83656,1.83326,1.83648,40000000.0
2007-04-18 12:40:00,1.83657,1.83781,1.83477,1.83544,40000000.0
2007-04-18 12:45:00,1.83601,1.83699,1.83289,1.83685,41000000.0
2007-04-18 12:50:00,1.83603,1.83707,1.83521,1.83687,40000000.0
2007-04-18 12:55:00,1.8371,1.83908,1.83595,1.83879,31000000.0
2007-04-18 13:00:00,1.8384,1.83855,1.83577,1.83702,33000000.0
2007-04-18 13:05:00,1.83595,1.83658,1.8327,1.83653,47000000.0
2007-04-18 13:10:00,1.83632,1.83763,1.83322,1.83702,34000000.0
2007-04-18 13:15:00,1.83723,1.83727,1.83408,1.83673,37000000.0
2007-04-18 13:20:00,1.83321,1.83679,1.83147,1.83613,37000000.0
2007-04-18 13:25:00,1.83652,1.83736,1.83186,1.83669,77000000.0
2007-04-18 13:30:00,1.8369,1.83779,1.83403,1.83631,55000000.0
2007-04-18 13:35:00,1.83751,1.83772,1.8337,1.83752,38000000.0
2007-04-18 13:40:00,1.83737,1.83772,1.83446,1.83685,43000000.0
2007-04-18 13:45:00,1.83708,1.83742,1.83332,1.83693,41000000.0
2007-04-18 13:50:00,1.83565,1.83783,1.83528,1.83783,38000000.0
2007-04-18 13:55:00,1.83817,1.83924,1.83601,1.83796,44000000.0
2007-04-18 14:00:00,1.8382,1.83844,1.8358,1.8374,46000000.0
2007-04-18 14:05:00,1.83667,1.83755,1.83293,1.8375,46000000.0
2007-04-18 14:10:00,1.83356,1.83703,1.83356,1.83561,34000000.0
2007-04-18 14:15:00,1.83566,1.83566,1.83252,1.83529,41000000.0
2007-04-18 14:20:00,1.8346,1.83626,1.83254,1.83579,35000000.0
2007-04-18 14:25:00,1.8358,1.8382,1.83376,1.83778,44000000.0
2007-04-18 14:30:00,1.83711,1.8379,1.83473,1.83719,53000000.0
2007-04-18 14:35:00,1.83814,1.83814,1.83498,1.83669,75000000.0
2007-04-18 14:40:00,1.83665,1.83741,1.83433,1.83673,42000000.0
2007-04-18 14:45:00,1.83732,1.8381,1.83468,1.83709,38000000.0
2007-04-18 14:50:00,1.83414,1.83725,1.83351,1.83677,46000000.0
2007-04-18 14:55:00,1.83697,1.83752,1.83538,1.83665,58000000.0
2007-04-18 15:00:00,1.83454,1.8367,1.83371,1.83553,57000000.0
2007-04-18 15:05:00,1.83596,1.83699,1.83272,1.83695,39000000.0
2007-04-18 15:10:00,1.83465,1.83665,1.83465,1.83651,40000000.0
2007-04-18 15:15:00,1.83671,1.83716,1.83346,1.83716,35000000.0
2007-04-18 15:20:00,1.83629,1.83783,1.83456,1.837,38000000.0
2007-04-18 15:25:00,1.83706,1.83706,1.83534,1.83595,36000000.0
2007-04-18 15:30:00,1.83582,1.83593,1.83198,1.83519,38000000.0
2007-04-18 15:35:00,1.83548,1.83681,1.82968,1.83673,37000000.0
2007-04-18 15:40:00,1.83353,1.8379,1.83353,1.83745,48000000.0
2007-04-18 15:45:00,1.83745,1.83761,1.83494,1.83751,53000000.0
2007-04-18 15:50:00,1.83769,1.83871,1.83479,1.8377,48000000.0
2007-04-18 15:55:00,1.83783,1.83876,1.83424,1.83821,55000000.0
2007-04-18 16:00:00,1.838,1.839,1.83521,1.8382,53000000.0
2007-04-18 16:05:00,1.83885,1.83943,1.8373,1.83938,60000000.0
2007-04-18 16:10:00,1.83891,1.84024,1.83771,1.84,45000000.0
2007-04-18 16:15:00,1.84018,1.84021,1.83735,1.83876,79000000.0
2007-04-18 16:20:00,1.83574,1.8384,1.83523,1.83696,59000000.0
2007-04-18 16:25:00,1.83669,1.8372,1.83431,1.8372,41000000.0
2007-04-18 16:30:00,1.83631,1.83865,1.8353,1.83865,65000000.0
2007-04-18 16:35:00,1.83892,1.83924,1.83565,1.839,60000000.0
2007-04-18 16:40:00,1.83882,1.83882,1.83528,1.83731,50000000.0
2007-04-18 16:45:00,1.8378,1.8385,1.83405,1.83813,55000000.0
2007-04-18 16:50:00,1.83435,1.83857,1.83425,1.83769,75000000.0
2007-04-18 16:55:00,1.83787,1.83793,1.8338,1.83788,82000000.0
2007-04-18 17:00:00,1.83605,1.83716,1.8335,1.83531,61000000.0
2007-04-18 17:05:00,1.83679,1.83746,1.83334,1.83627,70000000.0
2007-04-18 17:10:00,1.83627,1.8363,1.833,1.83531,68000000.0
2007-04-18 17:15:00,1.83536,1.83544,1.83212,1.83501,51000000.0
2007-04-18 17:20:00,1.83417,1.83512,1.83261,1.83446,73000000.0
2007-04-18 17:25:00,1.83504,1.83606,1.83268,1.83556,60000000.0
2007-04-18 17:30:00,1.8326,1.83586,1.83245,1.83481,56000000.0
2007-04-18 17:35:00,1.83516,1.83568,1.83238,1.83529,38000000.0
2007-04-18 17:40:00,1.83268,1.83528,1.83135,1.83463,40000000.0
2007-04-18 17:45:00,1.83527,1.83574,1.83051,1.8351,40000000.0
2007-04-18 17:50:00,1.83416,1.83556,1.83037,1.83469,46000000.0
2007-04-18 17:55:00,1.83505,1.83609,1.83254,1.8354,79000000.0
2007-04-18 18:00:00,1.83531,1.83565,1.83329,1.83402,53000000.0
2007-04-18 18:05:00,1.83512,1.8356,1.83227,1.83559,35000000.0
2007-04-18 18:10:00,1.83183,1.83601,1.83183,1.83577,60000000.0
2007-04-18 18:15:00,1.83563,1.83619,1.83234,1.83606,60000000.0
2007-04-18 18:20:00,1.83256,1.83656,1.83193,1.83619,39000000.0
2007-04-18 18:25:00,1.83673,1.83724,1.83455,1.83686,61000000.0
2007-04-18 18:30:00,1.83631,1.83713,1.83503,1.83503,70000000.0
2007-04-18 18:35:00,1.83635,1.83646,1.83419,1.83646,53000000.0
2007-04-18 18:40:00,1.83421,1.83717,1.83381,1.8361,61000000.0
2007-04-18 18:45:00,1.83676,1.83687,1.83319,1.83319,45000000.0
2007-04-18 18:50:00,1.8334,1.83645,1.83304,1.83315,60000000.0
2007-04-18 18:55:00,1.83632,1.83634,1.83274,1.83599,88000000.0
2007-04-18 19:00:00,1.83538,1.83633,1.83285,1.83529,33000000.0
2007-04-18 19:05:00,1.83583,1.83595,1.83298,1.83571,29000000.0
2007-04-18 19:10:00,1.83529,1.83587,1.83319,1.835,80000000.0
2007-04-18 19:15:00,1.83293,1.83307,1.83271,1.83274,16000000.0
2007-04-18 19:20:00,1.83355,1.83489,1.83233,1.83234,80000000.0
2007-04-18 19:25:00,1.83455,1.83456,1.83316,1.83426,70000000.0
2007-04-18 19:30:00,1.83286,1.83436,1.83254,1.83254,72000000.0
2007-04-18 19:35:00,1.83415,1.83416,1.83289,1.83391,66000000.0
2007-04-18 19:40:00,1.83405,1.83413,1.8324,1.834,31000000.0
2007-04-18 19:45:00,1.83455,1.83458,1.83254,1.83266,23000000.0
2007-04-18 19:50:00,1.83281,1.83374,1.83263,1.83276,29000000.0
2007-04-18 19:55:00,1.83425,1.83436,1.83273,1.83411,72000000.0
2007-04-18 20:00:00,1.83275,1.83446,1.83274,1.83306,50000000.0
2007-04-18 20:05:00,1.83275,1.83415,1.83275,1.83413,40000000.0
2007-04-18 20:10:00,1.83303,1.83408,1.83269,1.83335,77000000.0
2007-04-18 20:15:00,1.83339,1.83342,1.83224,1.83299,80000000.0
2007-04-18 20:20:00,1.83262,1.83325,1.83214,1.83251,42000000.0
2007-04-18 20:25:00,1.83214,1.83256,1.83201,1.83228,67000000.0
2007-04-18 20:30:00,1.83238,1.83245,1.83201,1.83204,56000000.0
2007-04-18 20:35:00,1.83194,1.8322,1.83141,1.83141,36000000.0
2007-04-18 20:40:00,1.83221,1.83245,1.83124,1.83181,56000000.0
2007-04-18 20:45:00,1.83165,1.83257,1.83151,1.83175,52000000.0
2007-04-18 20:50:00,1.83202,1.83279,1.83173,1.8324,34000000.0
2007-04-18 20:55:00,1.83215,1.8331,1.83029,1.83058,76000000.0
2007-04-18 21:00:00,1.83265,1.83329,1.83089,1.83108,62000000.0
2007-04-18 21:05:00,1.83088,1.83365,1.83088,1.83175,33000000.0
2007-04-18 21:10:00,1.83365,1.83366,1.8318,1.83244,50000000.0
2007-04-18 21:15:00,1.83255,1.83416,1.83241,1.83413,45000000.0
2007-04-18 21:20:00,1.83294,1.83378,1.83177,1.83177,26000000.0
2007-04-18 21:25:00,1.83154,1.83353,1.83123,1.83243,48000000.0
2007-04-18 21:30:00,1.83233,1.83379,1.83216,1.83263,59000000.0
2007-04-18 21:35:00,1.83263,1.83411,1.83263,1.83272,43000000.0
2007-04-18 21:40:00,1.83415,1.83426,1.83284,1.83384,27000000.0
2007-04-18 21:45:00,1.83394,1.83417,1.83294,1.83311,42000000.0
2007-04-18 21:50:00,1.83439,1.83491,1.83321,1.83334,75000000.0
2007-04-18 21:55:00,1.83324,1.83495,1.83286,1.83495,48000000.0
2007-04-18 22:00:00,1.8336,1.83422,1.83304,1.83323,68000000.0
2007-04-18 22:05:00,1.83325,1.83437,1.83301,1.8333,33000000.0
2007-04-18 22:10:00,1.83441,1.83511,1.83347,1.83389,31000000.0
2007-04-18 22:15:00,1.83397,1.83546,1.8337,1.83392,58000000.0
2007-04-18 22:20:00,1.83477,1.83524,1.83375,1.8342,47000000.0
2007-04-18 22:25:00,1.83421,1.83599,1.83421,1.8352,54000000.0
2007-04-18 22:30:00,1.83662,1.83706,1.83532,1.83573,41000000.0
2007-04-18 22:35:00,1.8354,1.83675,1.83518,1.8354,70000000.0
2007-04-18 22:40:00,1.837,1.837,1.83531,1.83584,47000000.0
2007-04-18 22:45:00,1.83537,1.8374,1.83533,1.83533,76000000.0
2007-04-18 22:50:00,1.83679,1.83685,1.83499,1.83576,49000000.0
2007-04-18 22:55:00,1.83565,1.83685,1.83513,1.83513,92000000.0
2007-04-18 23:00:00,1.8371,1.83722,1.83683,1.83684,48000000.0
2007-04-18 23:05:00,1.83687,1.83699,1.83651,1.83681,73000000.0
2007-04-18 23:10:00,1.83689,1.83745,1.83687,1.83723,71000000.0
2007-04-18 23:15:00,1.83748,1.83759,1.83701,1.83756,75000000.0
2007-04-18 23:20:00,1.83748,1.83779,1.83736,1.83751,56000000.0
2007-04-18 23:25:00,1.83723,1.83736,1.83711,1.83724,43000000.0
2007-04-18 23:30:00,1.83709,1.83721,1.83633,1.83697,24000000.0
2007-04-18 23:35:00,1.83666,1.83738,1.83666,1.83736,20000000.0
2007-04-18 23:40:00,1.83725,1.83783,1.83714,1.83743,21000000.0
2007-04-18 23:45:00,1.83729,1.83774,1.83729,1.83748,16000000.0
2007-04-18 23:50:00,1.83749,1.8376,1.83702,1.83756,24000000.0
2007-04-18 23:55:00,1.83762,1.83781,1.83655,1.83677,26000000.0
2007-04-19 00:00:00,1.83761,1.83771,1.83676,1.83676,32000000.0
2007-04-19 00:05:00,1.83683,1.83699,1.83655,1.83687,41000000.0
2007-04-19 00:10:00,1.83684,1.83684,1.83627,1.8367,15000000.0
2007-04-19 00:15:00,1.83677,1.83682,1.83619,1.83669,54000000.0
2007-04-19 00:20:00,1.8367,1.83723,1.83654,1.83723,47000000.0
2007-04-19 00:25:00,1.8372,1.83725,1.83698,1.83725,18000000.0
2007-04-19 00:30:00,1.83708,1.83762,1.83708,1.83751,51000000.0
2007-04-19 00:35:00,1.83741,1.83766,1.83708,1.83741,73000000.0
2007-04-19 00:40:00,1.83746,1.83772,1.83725,1.83753,38000000.0
2007-04-19 00:45:00,1.83751,1.83783,1.83751,1.83763,49000000.0
2007-04-19 00:50:00,1.83781,1.83783,1.83693,1.83694,28000000.0
2007-04-19 00:55:00,1.83781,1.83829,1.83763,1.83763,31000000.0
2007-04-19 01:00:00,1.83747,1.83799,1.83747,1.83761,40000000.0
2007-04-19 01:05:00,1.83765,1.83786,1.83762,1.8377,25000000.0
2007-04-19 01:10:00,1.83787,1.83868,1.83786,1.83843,33000000.0
2007-04-19 01:15:00,1.83826,1.83855,1.83826,1.83851,21000000.0
2007-04-19 01:20:00,1.83813,1.83846,1.83809,1.83814,31000000.0
2007-04-19 01:25:00,1.83819,1.83819,1.83787,1.83797,54000000.0
2007-04-19 01:30:00,1.83791,1.8403,1.83774,1.83802,37000000.0
2007-04-19 01:35:00,1.83826,1.83826,1.8379,1.83804,12000000.0
2007-04-19 01:40:00,1.83804,1.83839,1.83794,1.83808,43000000.0
2007-04-19 01:45:00,1.83832,1.83832,1.83804,1.83805,37000000.0
2007-04-19 01:50:00,1.83812,1.83828,1.83757,1.83811,71000000.0
2007-04-19 01:55:00,1.83812,1.83827,1.83791,1.83803,72000000.0
2007-04-19 02:00:00,1.83797,1.83826,1.83779,1.83806,42000000.0
2007-04-19 02:05:00,1.83801,1.83815,1.83757,1.83777,26000000.0
2007-04-19 02:10:00,1.83772,1.83794,1.83749,1.83757,35000000.0
2007-04-19 02:15:00,1.83738,1.83762,1.83698,1.83746,26000000.0
2007-04-19 02:20:00,1.83758,1.83763,1.83732,1.83741,55000000.0
2007-04-19 02:25:00,1.83766,1.83812,1.83751,1.83797,49000000.0
2007-04-19 02:30:00,1.83801,1.83833,1.83782,1.83807,24000000.0
2007-04-19 02:35:00,1.83745,1.83789,1.83674,1.83702,32000000.0
2007-04-19 02:40:00,1.83759,1.83759,1.83625,1.83656,32000000.0
2007-04-19 02:45:00,1.83671,1.83671,1.83527,1.83544,30000000.0
2007-04-19 02:50:00,1.83583,1.83634,1.83539,1.83557,55000000.0
2007-04-19 02:55:00,1.8358,1.83631,1.83563,1.8357,53000000.0
2007-04-19 03:00:00,1.83613,1.83623,1.83557,1.83557,36000000.0
2007-04-19 03:05:00,1.83558,1.83596,1.83534,1.83546,53000000.0
2007-04-19 03:10:00,1.83586,1.83586,1.83458,1.83468,55000000.0
2007-04-19 03:15:00,1.83464,1.83517,1.83454,1.83473,37000000.0
2007-04-19 03:20:00,1.83487,1.83568,1.83471,1.83502,47000000.0
2007-04-19 03:25:00,1.83496,1.83565,1.83469,1.83509,29000000.0
2007-04-19 03:30:00,1.83551,1.83555,1.83448,1.83459,28000000.0
2007-04-19 03:35:00,1.83461,1.83533,1.8344,1.83504,43000000.0
2007-04-19 03:40:00,1.83506,1.83517,1.83429,1.83429,48000000.0
2007-04-19 03:45:00,1.83429,1.8347,1.83401,1.83423,31000000.0
2007-04-19 03:50:00,1.8345,1.83487,1.83406,1.83446,20000000.0
2007-04-19 03:55:00,1.8345,1.83503,1.83441,1.83451,42000000.0
2007-04-19 04:00:00,1.83484,1.83524,1.83436,1.83494,41000000.0
2007-04-19 04:05:00,1.83426,1.83475,1.83392,1.83435,35000000.0
2007-04-19 04:10:00,1.83654,1.83996,1.83442,1.83442,26000000.0
2007-04-19 04:15:00,1.83982,1.83999,1.83481,1.83911,34000000.0
2007-04-19 04:20:00,1.8357,1.83955,1.83466,1.83917,32000000.0
2007-04-19 04:25:00,1.83928,1.83941,1.83504,1.83906,35000000.0
2007-04-19 04:30:00,1.83875,1.83913,1.83426,1.83852,37000000.0
2007-04-19 04:35:00,1.839,1.83904,1.83447,1.83658,23000000.0
2007-04-19 04:40:00,1.83659,1.83659,1.83344,1.83611,60000000.0
2007-04-19 04:45:00,1.83645,1.83851,1.83387,1.83851,36000000.0
2007-04-19 04:50:00,1.8341,1.83913,1.83383,1.83833,56000000.0
2007-04-19 04:55:00,1.8389,1.83986,1.83433,1.83974,39000000.0
2007-04-19 05:00:00,1.83431,1.8397,1.83431,1.83878,35000000.0
2007-04-19 05:05:00,1.83916,1.83921,1.83464,1.83921,35000000.0
2007-04-19 05:10:00,1.83504,1.83944,1.83492,1.83944,28000000.0
2007-04-19 05:15:00,1.83973,1.84046,1.83475,1.84041,40000000.0
2007-04-19 05:20:00,1.83571,1.84192,1.83571,1.84022,36000000.0
2007-04-19 05:25:00,1.84172,1.84226,1.83558,1.84225,50000000.0
2007-04-19 05:30:00,1.83573,1.84234,1.83518,1.8421,57000000.0
2007-04-19 05:35:00,1.84223,1.84458,1.83532,1.84458,35000000.0
2007-04-19 05:40:00,1.84447,1.84516,1.83709,1.84448,36000000.0
2007-04-19 05:45:00,1.84565,1.84575,1.83642,1.84474,29000000.0
2007-04-19 05:50:00,1.83672,1.84604,1.83672,1.84563,40000000.0
2007-04-19 05:55:00,1.84588,1.84622,1.83919,1.8455,50000000.0
2007-04-19 06:00:00,1.84512,1.8462,1.84512,1.8462,37000000.0
2007-04-19 06:05:00,1.84631,1.84648,1.84553,1.84592,36000000.0
2007-04-19 06:10:00,1.84611,1.84613,1.84555,1.84568,35000000.0
2007-04-19 06:15:00,1.84578,1.84595,1.84549,1.84585,52000000.0
2007-04-19 06:20:00,1.84595,1.84606,1.84562,1.84587,43000000.0
2007-04-19 06:25:00,1.84568,1.8457,1.84509,1.84509,15000000.0
2007-04-19 06:30:00,1.845,1.84506,1.84432,1.84456,57000000.0
2007-04-19 06:35:00,1.84467,1.8449,1.84458,1.84487,20000000.0
2007-04-19 06:40:00,1.84463,1.84463,1.84394,1.84422,21000000.0
2007-04-19 06:45:00,1.84438,1.84468,1.84429,1.84449,52000000.0
2007-04-19 06:50:00,1.84459,1.84518,1.84453,1.84516,53000000.0
2007-04-19 06:55:00,1.84494,1.84586,1.84494,1.84559,57000000.0
2007-04-19 07:00:00,1.84565,1.84585,1.84447,1.84535,60000000.0
2007-04-19 07:05:00,1.8454,1.8454,1.84467,1.84502,30000000.0
2007-04-19 07:10:00,1.84494,1.84517,1.84472,1.84514,54000000.0
2007-04-19 07:15:00,1.84524,1.84577,1.84491,1.84521,50000000.0
2007-04-19 07:20:00,1.84543,1.84649,1.8452,1.84637,21000000.0
2007-04-19 07:25:00,1.8473,1.8473,1.84609,1.84668,38000000.0
2007-04-19 07:30:00,1.84647,1.84714,1.84635,1.84698,16000000.0
2007-04-19 07:35:00,1.84722,1.8473,1.84538,1.84538,42000000.0
2007-04-19 07:40:00,1.84555,1.84733,1.84466,1.84728,33000000.0
2007-04-19 07:45:00,1.84743,1.84774,1.84527,1.84666,35000000.0
2007-04-19 07:50:00,1.84662,1.84765,1.84662,1.84692,35000000.0
2007-04-19 07:55:00,1.84663,1.84708,1.84624,1.84647,41000000.0
2007-04-19 08:00:00,1.84624,1.84632,1.8456,1.84607,38000000.0
2007-04-19 08:05:00,1.84517,1.84517,1.83753,1.84363,56000000.0
2007-04-19 08:10:00,1.84259,1.84425,1.84257,1.84413,39000000.0
2007-04-19 08:15:00,1.84458,1.84705,1.84455,1.847,35000000.0
2007-04-19 08:20:00,1.84705,1.84738,1.84661,1.84729,35000000.0
2007-04-19 08:25:00,1.84723,1.84744,1.84542,1.8457,36000000.0
2007-04-19 08:30:00,1.84567,1.84811,1.84543,1.8481,56000000.0
2007-04-19 08:35:00,1.84789,1.84827,1.84693,1.84722,38000000.0
2007-04-19 08:40:00,1.84862,1.84988,1.84808,1.84808,30000000.0
2007-04-19 08:45:00,1.84823,1.84894,1.84753,1.84894,49000000.0
2007-04-19 08:50:00,1.84874,1.84895,1.84575,1.84676,57000000.0
2007-04-19 08:55:00,1.84695,1.84799,1.84648,1.84682,34000000.0
2007-04-19 09:00:00,1.84641,1.84667,1.84442,1.84608,43000000.0
2007-04-19 09:05:00,1.8464,1.84704,1.84607,1.84696,43000000.0
2007-04-19 09:10:00,1.84714,1.85006,1.84703,1.84952,28000000.0
2007-04-19 09:15:00,1.85011,1.8506,1.84879,1.84926,45000000.0
2007-04-19 09:20:00,1.84938,1.84938,1.84747,1.84747,36000000.0
2007-04-19 09:25:00,1.84742,1.84765,1.84643,1.84671,37000000.0
2007-04-19 09:30:00,1.84631,1.84673,1.84538,1.84595,34000000.0
2007-04-19 09:35:00,1.84638,1.84667,1.84607,1.84625,43000000.0
2007-04-19 09:40:00,1.84603,1.84802,1.84603,1.84755,40000000.0
2007-04-19 09:45:00,1.84755,1.84786,1.84728,1.84728,38000000.0
2007-04-19 09:50:00,1.84727,1.84762,1.84709,1.84709,43000000.0
2007-04-19 09:55:00,1.84741,1.84831,1.84727,1.84771,36000000.0
2007-04-19 10:00:00,1.84843,1.84864,1.8476,1.84835,40000000.0
2007-04-19 10:05:00,1.84778,1.84885,1.84778,1.8485,44000000.0
2007-04-19 10:10:00,1.84863,1.85038,1.84848,1.8503,40000000.0
2007-04-19 10:15:00,1.84977,1.85183,1.84977,1.85151,37000000.0
2007-04-19 10:20:00,1.85129,1.85182,1.85102,1.85165,44000000.0
2007-04-19 10:25:00,1.85152,1.85201,1.85111,1.85155,33000000.0
2007-04-19 10:30:00,1.85173,1.85408,1.85173,1.854,42000000.0
2007-04-19 10:35:00,1.85408,1.85408,1.85297,1.85334,42000000.0
2007-04-19 10:40:00,1.8534,1.85384,1.85299,1.85364,41000000.0
2007-04-19 10:45:00,1.85358,1.85358,1.85226,1.85247,39000000.0
2007-04-19 10:50:00,1.85243,1.85243,1.85126,1.85204,39000000.0
2007-04-19 10:55:00,1.85192,1.85252,1.85161,1.85161,34000000.0
2007-04-19 11:00:00,1.85155,1.85191,1.85095,1.85129,41000000.0
2007-04-19 11:05:00,1.85145,1.85192,1.85093,1.85183,41000000.0
2007-04-19 11:10:00,1.85174,1.8528,1.85155,1.85266,40000000.0
2007-04-19 11:15:00,1.85231,1.85418,1.85231,1.85367,45000000.0
2007-04-19 11:20:00,1.85353,1.8536,1.85208,1.85214,37000000.0
2007-04-19 11:25:00,1.85184,1.85194,1.85112,1.85163,44000000.0
2007-04-19 11:30:00,1.85133,1.85203,1.85084,1.85096,35000000.0
2007-04-19 11:35:00,1.85128,1.85165,1.85041,1.85074,34000000.0
2007-04-19 11:40:00,1.85104,1.85218,1.85103,1.85171,45000000.0
2007-04-19 11:45:00,1.85212,1.85252,1.85169,1.85206,43000000.0
2007-04-19 11:50:00,1.85212,1.85226,1.85078,1.85125,49000000.0
2007-04-19 11:55:00,1.85112,1.85127,1.85075,1.85111,29000000.0
2007-04-19 12:00:00,1.85086,1.85086,1.84982,1.85029,40000000.0
2007-04-19 12:05:00,1.84975,1.85002,1.84904,1.84906,43000000.0
2007-04-19 12:10:00,1.84875,1.84933,1.84862,1.8492,33000000.0
2007-04-19 12:15:00,1.84923,1.85039,1.84905,1.8503,47000000.0
2007-04-19 12:20:00,1.85034,1.85043,1.84962,1.84984,36000000.0
2007-04-19 12:25:00,1.84956,1.84967,1.84852,1.84858,43000000.0
2007-04-19 12:30:00,1.84859,1.84869,1.84774,1.84774,40000000.0
2007-04-19 12:35:00,1.84821,1.84821,1.8471,1.8473,32000000.0
2007-04-19 12:40:00,1.84769,1.84823,1.84736,1.848,40000000.0
2007-04-19 12:45:00,1.84832,1.84832,1.84734,1.84781,41000000.0
2007-04-19 12:50:00,1.84764,1.84811,1.84762,1.84811,40000000.0
2007-04-19 12:55:00,1.84785,1.84835,1.84771,1.84815,28000000.0
2007-04-19 13:00:00,1.84804,1.84862,1.84802,1.84855,32000000.0
2007-04-19 13:05:00,1.84855,1.8495,1.84848,1.84881,40000000.0
2007-04-19 13:10:00,1.84915,1.84919,1.84818,1.84843,39000000.0
2007-04-19 13:15:00,1.84807,1.8482,1.84728,1.84744,38000000.0
2007-04-19 13:20:00,1.84719,1.84851,1.84685,1.84846,40000000.0
2007-04-19 13:25:00,1.84861,1.8488,1.84713,1.84747,77000000.0
2007-04-19 13:30:00,1.84777,1.84834,1.84762,1.84804,54000000.0
2007-04-19 13:35:00,1.84857,1.84899,1.84818,1.84863,31000000.0
2007-04-19 13:40:00,1.84827,1.84895,1.84817,1.8484,39000000.0
2007-04-19 13:45:00,1.84855,1.8486,1.84668,1.84681,39000000.0
2007-04-19 13:50:00,1.847,1.84722,1.8468,1.8469,38000000.0
2007-04-19 13:55:00,1.84704,1.84766,1.8468,1.84736,44000000.0
2007-04-19 14:00:00,1.84716,1.84786,1.84647,1.84777,46000000.0
2007-04-19 14:05:00,1.84776,1.84787,1.84663,1.8473,46000000.0
2007-04-19 14:10:00,1.84742,1.8477,1.84625,1.84699,36000000.0
2007-04-19 14:15:00,1.84691,1.84712,1.84535,1.84535,38000000.0
2007-04-19 14:20:00,1.84534,1.84534,1.84302,1.84333,37000000.0
2007-04-19 14:25:00,1.84309,1.8447,1.84299,1.84424,45000000.0
2007-04-19 14:30:00,1.84443,1.84562,1.84437,1.84562,54000000.0
2007-04-19 14:35:00,1.84555,1.84662,1.84527,1.84542,75000000.0
2007-04-19 14:40:00,1.84489,1.84508,1.84395,1.84446,41000000.0
2007-04-19 14:45:00,1.84406,1.84471,1.84368,1.84368,39000000.0
2007-04-19 14:50:00,1.84348,1.84348,1.84239,1.84325,42000000.0
2007-04-19 14:55:00,1.84365,1.84392,1.84289,1.84363,58000000.0
2007-04-19 15:00:00,1.84374,1.844,1.84295,1.84295,57000000.0
2007-04-19 15:05:00,1.84287,1.84287,1.84117,1.84118,37000000.0
2007-04-19 15:10:00,1.84108,1.8422,1.84086,1.84196,40000000.0
2007-04-19 15:15:00,1.8419,1.84201,1.83996,1.84026,34000000.0
2007-04-19 15:20:00,1.84034,1.84172,1.84034,1.8412,38000000.0
2007-04-19 15:25:00,1.84092,1.84143,1.8408,1.84124,37000000.0
2007-04-19 15:30:00,1.84121,1.84207,1.84111,1.84161,38000000.0
2007-04-19 15:35:00,1.84171,1.84218,1.84119,1.84211,32000000.0
2007-04-19 15:40:00,1.84205,1.84228,1.84085,1.84088,53000000.0
2007-04-19 15:45:00,1.84058,1.84097,1.84027,1.84056,53000000.0
2007-04-19 15:50:00,1.84065,1.84083,1.83999,1.84042,48000000.0
2007-04-19 15:55:00,1.84019,1.84051,1.83939,1.83942,53000000.0
2007-04-19 16:00:00,1.83875,1.8389,1.83796,1.83887,49000000.0
2007-04-19 16:05:00,1.83936,1.83995,1.83874,1.83939,60000000.0
2007-04-19 16:10:00,1.83929,1.83997,1.83903,1.83983,46000000.0
2007-04-19 16:15:00,1.83994,1.83994,1.83891,1.83913,81000000.0
2007-04-19 16:20:00,1.83934,1.83986,1.83763,1.83778,62000000.0
2007-04-19 16:25:00,1.83734,1.83917,1.8365,1.83881,41000000.0
2007-04-19 16:30:00,1.83863,1.84012,1.83863,1.83926,66000000.0
2007-04-19 16:35:00,1.83925,1.83925,1.83883,1.83893,56000000.0
2007-04-19 16:40:00,1.83906,1.83974,1.83902,1.83951,50000000.0
2007-04-19 16:45:00,1.83987,1.84016,1.83947,1.83977,55000000.0
2007-04-19 16:50:00,1.83977,1.84154,1.83957,1.84154,75000000.0
2007-04-19 16:55:00,1.84202,1.84208,1.84055,1.84208,82000000.0
2007-04-19 17:00:00,1.84217,1.8424,1.83913,1.84223,61000000.0
2007-04-19 17:05:00,1.84255,1.84295,1.84232,1.8428,67000000.0
2007-04-19 17:10:00,1.8429,1.84331,1.84249,1.84269,65000000.0
2007-04-19 17:15:00,1.84263,1.84387,1.84257,1.84374,52000000.0
2007-04-19 17:20:00,1.84373,1.8438,1.84298,1.84319,70000000.0
2007-04-19 17:25:00,1.84315,1.84397,1.84289,1.84289,62000000.0
2007-04-19 17:30:00,1.84313,1.84356,1.8431,1.84316,53000000.0
2007-04-19 17:35:00,1.84314,1.84352,1.84257,1.84263,34000000.0
2007-04-19 17:40:00,1.84253,1.84264,1.84096,1.8411,38000000.0
2007-04-19 17:45:00,1.84108,1.84137,1.84089,1.84119,36000000.0
2007-04-19 17:50:00,1.84106,1.84187,1.84106,1.84176,46000000.0
2007-04-19 17:55:00,1.84184,1.84184,1.84066,1.84126,52000000.0
2007-04-19 18:00:00,1.84143,1.84184,1.84083,1.84099,59000000.0
2007-04-19 18:05:00,1.84095,1.84137,1.84079,1.84108,35000000.0
2007-04-19 18:10:00,1.84089,1.84107,1.84042,1.84067,60000000.0
2007-04-19 18:15:00,1.84133,1.84133,1.84048,1.84078,60000000.0
2007-04-19 18:20:00,1.84085,1.8418,1.84085,1.8415,36000000.0
2007-04-19 18:25:00,1.84188,1.84241,1.84118,1.84208,61000000.0
2007-04-19 18:30:00,1.84211,1.84221,1.84098,1.84122,64000000.0
2007-04-19 18:35:00,1.84122,1.84167,1.84068,1.84096,51000000.0
2007-04-19 18:40:00,1.84104,1.84105,1.84014,1.84105,61000000.0
2007-04-19 18:45:00,1.84103,1.84152,1.84084,1.84117,53000000.0
2007-04-19 18:50:00,1.84076,1.84089,1.84002,1.84023,42000000.0
2007-04-19 18:55:00,1.8402,1.84055,1.8401,1.8404,88000000.0
2007-04-19 19:00:00,1.8404,1.84109,1.84038,1.84083,40000000.0
2007-04-19 19:05:00,1.84103,1.84115,1.83973,1.83973,38000000.0
2007-04-19 19:10:00,1.83984,1.84054,1.83956,1.83963,64000000.0
2007-04-19 19:15:00,1.83968,1.83971,1.8391,1.83915,54000000.0
2007-04-19 19:20:00,1.83908,1.83956,1.83907,1.83934,53000000.0
2007-04-19 19:25:00,1.83959,1.8397,1.83912,1.83912,75000000.0
2007-04-19 19:30:00,1.8392,1.83967,1.83896,1.83896,75000000.0
2007-04-19 19:35:00,1.8389,1.83911,1.83839,1.83866,39000000.0
2007-04-19 19:40:00,1.83875,1.83906,1.83865,1.83905,14000000.0
2007-04-19 19:45:00,1.83915,1.8398,1.83875,1.83905,50000000.0
2007-04-19 19:50:00,1.83906,1.83906,1.83859,1.83876,37000000.0
2007-04-19 19:55:00,1.83874,1.83887,1.83799,1.83799,45000000.0
2007-04-19 20:00:00,1.83787,1.83842,1.83787,1.83793,35000000.0
2007-04-19 20:05:00,1.83806,1.83843,1.83787,1.83829,67000000.0
2007-04-19 20:10:00,1.83816,1.83892,1.83784,1.83824,68000000.0
2007-04-19 20:15:00,1.83853,1.83869,1.83841,1.83841,80000000.0
2007-04-19 20:20:00,1.83868,1.83986,1.83843,1.83935,42000000.0
2007-04-19 20:25:00,1.83979,1.83998,1.83927,1.83931,50000000.0
2007-04-19 20:30:00,1.83923,1.83954,1.8388,1.83936,48000000.0
2007-04-19 20:35:00,1.83944,1.83961,1.83915,1.83915,36000000.0
2007-04-19 20:40:00,1.83935,1.83939,1.83921,1.83925,34000000.0
2007-04-19 20:45:00,1.83945,1.84002,1.83923,1.84002,79000000.0
2007-04-19 20:50:00,1.84019,1.84019,1.8399,1.84012,34000000.0
2007-04-19 20:55:00,1.84005,1.84026,1.83554,1.84011,69000000.0
2007-04-19 21:00:00,1.8393,1.84031,1.83537,1.83976,56000000.0
2007-04-19 21:05:00,1.83629,1.84025,1.83629,1.84025,11000000.0
2007-04-19 21:10:00,1.83547,1.84048,1.83547,1.83988,50000000.0
2007-04-19 21:15:00,1.8407,1.8412,1.83587,1.84111,53000000.0
2007-04-19 21:20:00,1.83681,1.84071,1.83668,1.84046,28000000.0
2007-04-19 21:25:00,1.84056,1.84056,1.83719,1.84034,48000000.0
2007-04-19 21:30:00,1.83667,1.84076,1.83601,1.83616,25000000.0
2007-04-19 21:35:00,1.83584,1.84066,1.83584,1.84051,38000000.0
2007-04-19 21:40:00,1.83953,1.84076,1.83573,1.83997,26000000.0
2007-04-19 21:45:00,1.84072,1.84079,1.83531,1.8406,88000000.0
2007-04-19 21:50:00,1.84051,1.84066,1.83592,1.84033,76000000.0
2007-04-19 21:55:00,1.84068,1.8408,1.83534,1.83972,75000000.0
2007-04-19 22:00:00,1.83677,1.83987,1.83601,1.83828,69000000.0
2007-04-19 22:05:00,1.84022,1.84074,1.83741,1.83996,32000000.0
2007-04-19 22:10:00,1.83966,1.84055,1.83504,1.83855,25000000.0
2007-04-19 22:15:00,1.83424,1.84066,1.83404,1.84034,42000000.0
2007-04-19 22:20:00,1.83667,1.84146,1.83667,1.84082,48000000.0
2007-04-19 22:25:00,1.84147,1.84156,1.83641,1.84141,54000000.0
2007-04-19 22:30:00,1.83624,1.84145,1.83601,1.84058,34000000.0
2007-04-19 22:35:00,1.84128,1.8414,1.83632,1.84122,62000000.0
2007-04-19 22:40:00,1.83676,1.84097,1.8365,1.84057,26000000.0
2007-04-19 22:45:00,1.83789,1.84161,1.83613,1.84148,39000000.0
2007-04-19 22:50:00,1.83653,1.84176,1.83653,1.84148,49000000.0
2007-04-19 22:55:00,1.84175,1.84186,1.83564,1.84171,63000000.0
2007-04-19 23:00:00,1.83837,1.83918,1.83689,1.83903,51000000.0
2007-04-19 23:05:00,1.83684,1.83981,1.83652,1.83903,36000000.0
2007-04-19 23:10:00,1.83708,1.84082,1.83708,1.83975,71000000.0
2007-04-19 23:15:00,1.84005,1.84006,1.83689,1.83996,68000000.0
2007-04-19 23:20:00,1.83651,1.84,1.83633,1.83955,56000000.0
2007-04-19 23:25:00,1.83574,1.84016,1.83574,1.84001,62000000.0
2007-04-19 23:30:00,1.83993,1.84006,1.83676,1.83947,26000000.0
2007-04-19 23:35:00,1.83982,1.84016,1.83615,1.83991,41000000.0
2007-04-19 23:40:00,1.83735,1.84016,1.83701,1.8391,35000000.0
2007-04-19 23:45:00,1.83625,1.84004,1.83623,1.84004,12000000.0
2007-04-19 23:50:00,1.83695,1.83993,1.83615,1.83664,21000000.0
2007-04-19 23:55:00,1.83694,1.84094,1.83694,1.84094,39000000.0
2007-04-20 00:00:00,1.83714,1.84112,1.83714,1.83794,25000000.0
2007-04-20 00:05:00,1.84107,1.84192,1.83856,1.84142,45000000.0
2007-04-20 00:10:00,1.83927,1.84169,1.83818,1.84107,17000000.0
2007-04-20 00:15:00,1.84182,1.84185,1.83824,1.84172,44000000.0
2007-04-20 00:20:00,1.83952,1.84206,1.83849,1.8414,48000000.0
2007-04-20 00:25:00,1.8421,1.84225,1.83829,1.84215,23000000.0
2007-04-20 00:30:00,1.83968,1.84228,1.83876,1.84134,51000000.0
2007-04-20 00:35:00,1.83881,1.84211,1.83881,1.84086,39000000.0
2007-04-20 00:40:00,1.84208,1.84221,1.83936,1.84117,15000000.0
2007-04-20 00:45:00,1.84191,1.8421,1.83814,1.84183,71000000.0
2007-04-20 00:50:00,1.83921,1.84198,1.83805,1.83805,14000000.0
2007-04-20 00:55:00,1.84189,1.842,1.83788,1.84155,50000000.0
2007-04-20 01:00:00,1.84012,1.84168,1.83842,1.84084,43000000.0
2007-04-20 01:05:00,1.84169,1.84206,1.83845,1.84168,61000000.0
2007-04-20 01:10:00,1.83857,1.84165,1.83853,1.84133,24000000.0
2007-04-20 01:15:00,1.84116,1.84155,1.83898,1.84011,14000000.0
2007-04-20 01:20:00,1.83773,1.8415,1.83772,1.84097,54000000.0
2007-04-20 01:25:00,1.84139,1.84167,1.83736,1.84149,42000000.0
2007-04-20 01:30:00,1.84058,1.84167,1.83774,1.83794,32000000.0
2007-04-20 01:35:00,1.83833,1.84138,1.83773,1.84133,17000000.0
2007-04-20 01:40:00,1.83843,1.84134,1.83843,1.84051,50000000.0
2007-04-20 01:45:00,1.84135,1.84162,1.83835,1.84158,43000000.0
2007-04-20 01:50:00,1.8388,1.84171,1.83819,1.84078,70000000.0
2007-04-20 01:55:00,1.83812,1.84187,1.83803,1.84126,42000000.0
2007-04-20 02:00:00,1.83906,1.84211,1.83809,1.84105,33000000.0
2007-04-20 02:05:00,1.84143,1.84157,1.83834,1.8408,15000000.0
2007-04-20 02:10:00,1.83932,1.84157,1.8377,1.83777,32000000.0
2007-04-20 02:15:00,1.83764,1.84166,1.83764,1.84112,12000000.0
2007-04-20 02:20:00,1.83853,1.84166,1.83839,1.84141,55000000.0
2007-04-20 02:25:00,1.84206,1.8421,1.8383,1.84185,54000000.0
2007-04-20 02:30:00,1.83904,1.84224,1.83837,1.84172,24000000.0
2007-04-20 02:35:00,1.83846,1.84214,1.83813,1.84178,25000000.0
2007-04-20 02:40:00,1.83912,1.84205,1.83887,1.84084,27000000.0
2007-04-20 02:45:00,1.83903,1.84152,1.83844,1.84152,18000000.0
2007-04-20 02:50:00,1.83815,1.84166,1.83801,1.84114,49000000.0
2007-04-20 02:55:00,1.84141,1.84168,1.8375,1.84075,62000000.0
2007-04-20 03:00:00,1.83761,1.8413,1.83761,1.84097,43000000.0
2007-04-20 03:05:00,1.84114,1.84114,1.83697,1.84112,53000000.0
2007-04-20 03:10:00,1.8378,1.84114,1.8378,1.84097,53000000.0
2007-04-20 03:15:00,1.83734,1.84085,1.83734,1.84046,20000000.0
2007-04-20 03:20:00,1.83725,1.84061,1.83711,1.83921,48000000.0
2007-04-20 03:25:00,1.84056,1.84065,1.83703,1.83705,20000000.0
2007-04-20 03:30:00,1.83696,1.84076,1.83696,1.83725,16000000.0
2007-04-20 03:35:00,1.83705,1.83705,1.83684,1.83684,6000000.0
2007-04-20 03:40:00,1.83716,1.84092,1.83713,1.8407,27000000.0
2007-04-20 03:45:00,1.84084,1.84124,1.83751,1.84124,28000000.0
2007-04-20 03:50:00,1.84027,1.84094,1.83865,1.83945,10000000.0
2007-04-20 03:55:00,1.84088,1.84105,1.83705,1.84093,36000000.0
2007-04-20 04:00:00,1.83725,1.8412,1.83725,1.84104,37000000.0
2007-04-20 04:05:00,1.84094,1.84095,1.83768,1.84022,17000000.0
2007-04-20 04:10:00,1.83706,1.84067,1.83677,1.83957,27000000.0
2007-04-20 04:15:00,1.83708,1.84027,1.83701,1.84025,23000000.0
2007-04-20 04:20:00,1.83743,1.84001,1.83637,1.83963,23000000.0
2007-04-20 04:25:00,1.83656,1.84046,1.83624,1.84036,28000000.0
2007-04-20 04:30:00,1.83739,1.84026,1.83663,1.83673,31000000.0
2007-04-20 04:35:00,1.84003,1.84012,1.83663,1.83664,14000000.0
2007-04-20 04:40:00,1.83654,1.84012,1.83654,1.84008,18000000.0
2007-04-20 04:45:00,1.83676,1.83847,1.83631,1.83814,21000000.0
2007-04-20 04:50:00,1.83703,1.83776,1.83624,1.83624,20000000.0
2007-04-20 04:55:00,1.83796,1.83826,1.83663,1.83814,34000000.0
2007-04-20 05:00:00,1.83769,1.83956,1.83706,1.8391,33000000.0
2007-04-20 05:05:00,1.83925,1.83927,1.83691,1.8391,27000000.0
2007-04-20 05:10:00,1.8368,1.83925,1.83654,1.83686,24000000.0
2007-04-20 05:15:00,1.83737,1.83908,1.83674,1.83694,19000000.0
2007-04-20 05:20:00,1.83685,1.83959,1.83683,1.83847,22000000.0
2007-04-20 05:25:00,1.83934,1.83955,1.83729,1.83955,44000000.0
2007-04-20 05:30:00,1.83701,1.83959,1.83691,1.83726,41000000.0
2007-04-20 05:35:00,1.83943,1.83966,1.83742,1.83956,35000000.0
2007-04-20 05:40:00,1.83898,1.8397,1.83723,1.83751,27000000.0
2007-04-20 05:45:00,1.83783,1.83957,1.83768,1.83956,26000000.0
2007-04-20 05:50:00,1.83695,1.83978,1.83683,1.83754,27000000.0
2007-04-20 05:55:00,1.83979,1.83979,1.83714,1.83735,39000000.0
2007-04-20 06:00:00,1.83701,1.83974,1.837,1.83961,30000000.0
2007-04-20 06:05:00,1.83956,1.83965,1.83661,1.83675,23000000.0
2007-04-20 06:10:00,1.8373,1.83922,1.83707,1.83864,23000000.0
2007-04-20 06:15:00,1.83905,1.83916,1.83425,1.83425,52000000.0
2007-04-20 06:20:00,1.83471,1.83906,1.83471,1.83848,43000000.0
2007-04-20 06:25:00,1.83497,1.83858,1.83384,1.83395,17000000.0
2007-04-20 06:30:00,1.83445,1.83875,1.83403,1.83434,51000000.0
2007-04-20 06:35:00,1.83865,1.839,1.83464,1.83879,14000000.0
2007-04-20 06:40:00,1.83495,1.83916,1.83435,1.83435,18000000.0
2007-04-20 06:45:00,1.83678,1.83962,1.83495,1.83925,41000000.0
2007-04-20 06:50:00,1.83663,1.83873,1.83499,1.83619,15000000.0
2007-04-20 06:55:00,1.83669,1.83672,1.83451,1.83643,44000000.0
2007-04-20 07:00:00,1.8352,1.83656,1.8346,1.8362,60000000.0
2007-04-20 07:05:00,1.83622,1.83637,1.83069,1.83114,45000000.0
2007-04-20 07:10:00,1.83202,1.83651,1.83042,1.83518,59000000.0
2007-04-20 07:15:00,1.8355,1.83621,1.83093,1.83617,47000000.0
2007-04-20 07:20:00,1.83461,1.83483,1.82679,1.82755,24000000.0
2007-04-20 07:25:00,1.83529,1.8353,1.82935,1.83414,34000000.0
2007-04-20 07:30:00,1.83054,1.83457,1.82925,1.83203,36000000.0
2007-04-20 07:35:00,1.83453,1.83462,1.82868,1.8342,30000000.0
2007-04-20 07:40:00,1.82857,1.83456,1.82734,1.83442,37000000.0
2007-04-20 07:45:00,1.83461,1.83486,1.83408,1.83455,35000000.0
2007-04-20 07:50:00,1.83442,1.83451,1.83425,1.83444,20000000.0
2007-04-20 07:55:00,1.83436,1.83453,1.83424,1.83446,20000000.0
2007-04-20 08:00:00,1.83427,1.83575,1.83426,1.83554,35000000.0
2007-04-20 08:05:00,1.83551,1.83649,1.83536,1.8364,56000000.0
2007-04-20 08:10:00,1.83627,1.83728,1.83579,1.83682,37000000.0
2007-04-20 08:15:00,1.83646,1.83666,1.83433,1.83433,36000000.0
2007-04-20 08:20:00,1.83455,1.83515,1.83431,1.83484,32000000.0
2007-04-20 08:25:00,1.83482,1.83516,1.8341,1.83448,34000000.0
2007-04-20 08:30:00,1.83429,1.83475,1.83361,1.83371,56000000.0
2007-04-20 08:35:00,1.83461,1.83501,1.83225,1.83225,39000000.0
2007-04-20 08:40:00,1.83236,1.83393,1.83236,1.83331,31000000.0
2007-04-20 08:45:00,1.8337,1.83534,1.83369,1.83482,49000000.0
2007-04-20 08:50:00,1.83467,1.83529,1.83436,1.83446,57000000.0
2007-04-20 08:55:00,1.83442,1.83448,1.83269,1.83296,39000000.0
2007-04-20 09:00:00,1.83269,1.8338,1.83268,1.83364,43000000.0
2007-04-20 09:05:00,1.8334,1.83388,1.83292,1.83359,29000000.0
2007-04-20 09:10:00,1.83339,1.83339,1.83246,1.83246,39000000.0
2007-04-20 09:15:00,1.83261,1.83295,1.83222,1.83293,45000000.0
2007-04-20 09:20:00,1.83275,1.83313,1.83253,1.83253,37000000.0
2007-04-20 09:25:00,1.8325,1.8325,1.83188,1.83224,36000000.0
2007-04-20 09:30:00,1.83255,1.83286,1.83225,1.83225,27000000.0
2007-04-20 09:35:00,1.83207,1.83278,1.83207,1.83275,35000000.0
2007-04-20 09:40:00,1.83243,1.83277,1.83118,1.83159,41000000.0
2007-04-20 09:45:00,1.83153,1.83246,1.83151,1.8324,38000000.0
2007-04-20 09:50:00,1.8323,1.83319,1.83225,1.83257,43000000.0
2007-04-20 09:55:00,1.83258,1.83329,1.8325,1.83309,36000000.0
2007-04-20 10:00:00,1.83272,1.83286,1.83238,1.83261,31000000.0
2007-04-20 10:05:00,1.83224,1.83364,1.83221,1.83341,44000000.0
2007-04-20 10:10:00,1.83357,1.83413,1.83315,1.83337,33000000.0
2007-04-20 10:15:00,1.8327,1.83338,1.83264,1.83298,37000000.0
2007-04-20 10:20:00,1.83313,1.83313,1.83182,1.83248,44000000.0
2007-04-20 10:25:00,1.83232,1.83349,1.83182,1.83333,33000000.0
2007-04-20 10:30:00,1.83278,1.83291,1.83213,1.83285,47000000.0
2007-04-20 10:35:00,1.83291,1.83291,1.8311,1.8315,37000000.0
2007-04-20 10:40:00,1.83195,1.83195,1.83097,1.83154,41000000.0
2007-04-20 10:45:00,1.83136,1.83189,1.83123,1.83183,39000000.0
2007-04-20 10:50:00,1.83189,1.83194,1.83102,1.83104,39000000.0
2007-04-20 10:55:00,1.83092,1.83203,1.83067,1.83155,42000000.0
2007-04-20 11:00:00,1.83167,1.83176,1.83085,1.83089,31000000.0
2007-04-20 11:05:00,1.83106,1.83204,1.83105,1.8317,41000000.0
2007-04-20 11:10:00,1.8316,1.83218,1.83157,1.83197,40000000.0
2007-04-20 11:15:00,1.83169,1.83226,1.83145,1.83214,45000000.0
2007-04-20 11:20:00,1.83225,1.83233,1.83153,1.83186,22000000.0
2007-04-20 11:25:00,1.83193,1.83236,1.83151,1.83207,44000000.0
2007-04-20 11:30:00,1.83194,1.83225,1.8316,1.83179,27000000.0
2007-04-20 11:35:00,1.83159,1.83164,1.83093,1.83126,46000000.0
2007-04-20 11:40:00,1.83141,1.83141,1.83065,1.83065,36000000.0
2007-04-20 11:45:00,1.83105,1.8312,1.83054,1.83105,43000000.0
2007-04-20 11:50:00,1.8309,1.83136,1.83075,1.83121,40000000.0
2007-04-20 11:55:00,1.83096,1.83106,1.83059,1.8309,37000000.0
2007-04-20 12:00:00,1.83093,1.83104,1.83053,1.83104,26000000.0
2007-04-20 12:05:00,1.83096,1.83096,1.82854,1.82885,33000000.0
2007-04-20 12:10:00,1.82875,1.82919,1.82704,1.82712,40000000.0
2007-04-20 12:15:00,1.82705,1.82705,1.82468,1.82574,47000000.0
2007-04-20 12:20:00,1.8254,1.82603,1.82464,1.82508,43000000.0
2007-04-20 12:25:00,1.82532,1.82566,1.82442,1.82443,34000000.0
2007-04-20 12:30:00,1.82378,1.82552,1.82378,1.82515,42000000.0
2007-04-20 12:35:00,1.82548,1.82563,1.82465,1.82549,35000000.0
2007-04-20 12:40:00,1.82572,1.82641,1.82548,1.82596,40000000.0
2007-04-20 12:45:00,1.82601,1.82601,1.82489,1.82506,32000000.0
2007-04-20 12:50:00,1.82486,1.8253,1.82475,1.82485,40000000.0
2007-04-20 12:55:00,1.82462,1.82473,1.82435,1.82465,21000000.0
2007-04-20 13:00:00,1.8244,1.82497,1.8244,1.82465,38000000.0
2007-04-20 13:05:00,1.82475,1.82554,1.82471,1.82509,33000000.0
2007-04-20 13:10:00,1.82505,1.82524,1.82403,1.82499,36000000.0
2007-04-20 13:15:00,1.82414,1.82425,1.82192,1.82317,42000000.0
2007-04-20 13:20:00,1.82304,1.82385,1.82301,1.82348,32000000.0
2007-04-20 13:25:00,1.8237,1.8242,1.82359,1.82413,77000000.0
2007-04-20 13:30:00,1.82426,1.82437,1.8237,1.82425,44000000.0
2007-04-20 13:35:00,1.82427,1.82434,1.82323,1.82347,31000000.0
2007-04-20 13:40:00,1.8234,1.82378,1.82335,1.82335,39000000.0
2007-04-20 13:45:00,1.8231,1.82357,1.82279,1.82291,39000000.0
2007-04-20 13:50:00,1.82303,1.82351,1.82297,1.82314,29000000.0
2007-04-20 13:55:00,1.82256,1.82296,1.82211,1.8223,49000000.0
2007-04-20 14:00:00,1.82256,1.82353,1.82244,1.82339,38000000.0
2007-04-20 14:05:00,1.82344,1.82353,1.82236,1.82271,39000000.0
2007-04-20 14:10:00,1.82297,1.82301,1.82214,1.82226,29000000.0
2007-04-20 14:15:00,1.82225,1.82297,1.82224,1.82232,35000000.0
2007-04-20 14:20:00,1.8227,1.8237,1.82231,1.82356,38000000.0
2007-04-20 14:25:00,1.82374,1.82394,1.82327,1.82394,41000000.0
2007-04-20 14:30:00,1.82411,1.82536,1.82411,1.82462,53000000.0
2007-04-20 14:35:00,1.82462,1.82515,1.8238,1.82503,48000000.0
2007-04-20 14:40:00,1.82522,1.82533,1.82443,1.82445,28000000.0
2007-04-20 14:45:00,1.82426,1.82459,1.82343,1.82343,32000000.0
2007-04-20 14:50:00,1.8237,1.82407,1.82339,1.82374,42000000.0
2007-04-20 14:55:00,1.82352,1.8242,1.82261,1.82362,58000000.0
2007-04-20 15:00:00,1.82372,1.82389,1.82307,1.82343,57000000.0
2007-04-20 15:05:00,1.82362,1.82412,1.82344,1.8238,37000000.0
2007-04-20 15:10:00,1.8236,1.8236,1.82215,1.82244,40000000.0
2007-04-20 15:15:00,1.82223,1.82275,1.82115,1.82251,31000000.0
2007-04-20 15:20:00,1.82242,1.8231,1.82225,1.82251,38000000.0
2007-04-20 15:25:00,1.82251,1.82329,1.82245,1.82329,36000000.0
2007-04-20 15:30:00,1.82322,1.82332,1.82215,1.82244,38000000.0
2007-04-20 15:35:00,1.82241,1.82241,1.8213,1.8213,29000000.0
2007-04-20 15:40:00,1.82125,1.82213,1.82113,1.82181,48000000.0
2007-04-20 15:45:00,1.82188,1.82315,1.82188,1.82215,53000000.0
2007-04-20 15:50:00,1.82246,1.82332,1.8223,1.82314,48000000.0
2007-04-20 15:55:00,1.82281,1.8235,1.82243,1.82321,53000000.0
2007-04-20 16:00:00,1.82278,1.82329,1.82182,1.82325,47000000.0
2007-04-20 16:05:00,1.82302,1.82302,1.82199,1.82284,61000000.0
2007-04-20 16:10:00,1.82266,1.82426,1.82266,1.82402,45000000.0
2007-04-20 16:15:00,1.82417,1.8243,1.82375,1.82412,77000000.0
2007-04-20 16:20:00,1.82422,1.82492,1.82388,1.82481,59000000.0
2007-04-20 16:25:00,1.82442,1.82563,1.82438,1.82514,47000000.0
2007-04-20 16:30:00,1.82546,1.82559,1.82427,1.82455,62000000.0
2007-04-20 16:35:00,1.8248,1.82502,1.82454,1.82486,56000000.0
2007-04-20 16:40:00,1.82493,1.82552,1.82493,1.8255,40000000.0
2007-04-20 16:45:00,1.82551,1.82556,1.82404,1.82418,59000000.0
2007-04-20 16:50:00,1.824,1.82449,1.82383,1.82391,75000000.0
2007-04-20 16:55:00,1.82451,1.82451,1.82309,1.82329,55000000.0
2007-04-20 17:00:00,1.8231,1.82387,1.8231,1.82365,61000000.0
2007-04-20 17:05:00,1.82374,1.82413,1.82334,1.82349,67000000.0
2007-04-20 17:10:00,1.82352,1.82391,1.82288,1.82299,62000000.0
2007-04-20 17:15:00,1.82323,1.8242,1.82288,1.82413,46000000.0
2007-04-20 17:20:00,1.82391,1.82393,1.82353,1.82382,74000000.0
2007-04-20 17:25:00,1.82376,1.82405,1.82337,1.82337,55000000.0
2007-04-20 17:30:00,1.82345,1.82382,1.82295,1.82297,56000000.0
2007-04-20 17:35:00,1.82332,1.82332,1.82241,1.82275,34000000.0
2007-04-20 17:40:00,1.82291,1.82291,1.82225,1.82244,35000000.0
2007-04-20 17:45:00,1.82195,1.82323,1.82178,1.82306,36000000.0
2007-04-20 17:50:00,1.82287,1.82326,1.82261,1.82295,46000000.0
2007-04-20 17:55:00,1.82326,1.82373,1.82323,1.82341,79000000.0
2007-04-20 18:00:00,1.82368,1.82466,1.82359,1.8242,57000000.0
2007-04-20 18:05:00,1.82407,1.82425,1.82369,1.824,35000000.0
2007-04-20 18:10:00,1.82386,1.82413,1.82376,1.82407,25000000.0
2007-04-20 18:15:00,1.82413,1.82413,1.82303,1.82305,51000000.0
2007-04-20 18:20:00,1.82289,1.82309,1.82279,1.82301,17000000.0
2007-04-20 18:25:00,1.82319,1.82429,1.82319,1.82414,53000000.0
2007-04-20 18:30:00,1.82415,1.82636,1.82401,1.82469,65000000.0
2007-04-20 18:35:00,1.82445,1.82488,1.82431,1.82478,53000000.0
2007-04-20 18:40:00,1.82481,1.82517,1.82481,1.82484,42000000.0
2007-04-20 18:45:00,1.82507,1.8251,1.82494,1.825,5000000.0
2007-04-20 18:50:00,1.82466,1.82482,1.82443,1.82458,50000000.0
2007-04-20 18:55:00,1.82448,1.82454,1.8241,1.82412,59000000.0
2007-04-20 19:00:00,1.82427,1.82456,1.8239,1.82444,33000000.0
2007-04-20 19:05:00,1.82436,1.82453,1.82436,1.82437,8000000.0
2007-04-20 19:10:00,1.82444,1.82451,1.82417,1.82417,12000000.0
2007-04-20 19:15:00,1.82424,1.82476,1.82423,1.82461,41000000.0
2007-04-20 19:20:00,1.82454,1.82466,1.82411,1.82411,72000000.0
2007-04-20 19:25:00,1.82431,1.82431,1.82375,1.82398,75000000.0
2007-04-20 19:30:00,1.82417,1.82456,1.82396,1.82396,72000000.0
2007-04-20 19:35:00,1.82395,1.82415,1.82339,1.8234,73000000.0
2007-04-20 19:40:00,1.82355,1.82366,1.82297,1.82298,58000000.0
2007-04-20 19:45:00,1.82303,1.82334,1.82292,1.82323,17000000.0
2007-04-20 19:50:00,1.82335,1.82346,1.82333,1.82346,11000000.0
2007-04-20 19:55:00,1.82338,1.82366,1.8233,1.82351,66000000.0
2007-04-20 20:00:00,1.82375,1.82385,1.82374,1.82374,8000000.0
2007-04-20 20:05:00,1.8239,1.82445,1.8237,1.82431,54000000.0
2007-04-20 20:10:00,1.82412,1.82412,1.82391,1.82391,27000000.0
2007-04-20 20:20:00,1.82395,1.82395,1.8229,1.8233,31000000.0
2007-04-20 20:25:00,1.82316,1.8232,1.82291,1.82291,71000000.0
2007-04-20 20:30:00,1.82285,1.82286,1.82271,1.82271,27000000.0
2007-04-20 20:35:00,1.82292,1.82292,1.82139,1.82154,67000000.0
2007-04-20 20:40:00,1.82161,1.82193,1.82143,1.82171,22000000.0
2007-04-20 20:45:00,1.82174,1.822,1.82173,1.82181,33000000.0
2007-04-20 20:50:00,1.82176,1.82186,1.82146,1.82152,19000000.0
2007-04-20 20:55:00,1.82145,1.82162,1.81985,1.82057,69000000.0
2007-04-20 21:00:00,1.82073,1.8214,1.82063,1.8213,35000000.0
2007-04-20 21:05:00,1.82106,1.82122,1.82083,1.82113,30000000.0
2007-04-20 21:10:00,1.82108,1.82136,1.82099,1.82135,17000000.0
2007-04-20 21:15:00,1.82105,1.82115,1.82074,1.82086,15000000.0
2007-04-20 21:20:00,1.82078,1.82078,1.82031,1.82065,15000000.0
2007-04-20 21:25:00,1.82072,1.82083,1.82063,1.82065,17000000.0
2007-04-20 21:30:00,1.82065,1.82066,1.81978,1.81984,51000000.0
2007-04-20 21:35:00,1.81992,1.82009,1.81989,1.81996,10000000.0
2007-04-20 21:40:00,1.82004,1.82022,1.81991,1.82004,43000000.0
2007-04-20 21:45:00,1.82015,1.82047,1.82011,1.82035,34000000.0
2007-04-20 21:50:00,1.82078,1.82096,1.82073,1.82081,38000000.0
2007-04-20 21:55:00,1.82074,1.82085,1.81984,1.81984,67000000.0
2007-04-20 22:00:00,1.81965,1.82028,1.81951,1.82028,31000000.0
2007-04-20 22:05:00,1.82053,1.82136,1.82053,1.82125,13000000.0
2007-04-20 22:10:00,1.82113,1.82398,1.82113,1.82374,22000000.0
2007-04-20 22:15:00,1.82465,1.82466,1.82415,1.82415,34000000.0
2007-04-20 22:20:00,1.82385,1.82406,1.82371,1.82375,43000000.0
2007-04-20 22:25:00,1.82363,1.82363,1.8229,1.8229,42000000.0
2007-04-20 22:30:00,1.82307,1.82346,1.82281,1.82284,35000000.0
2007-04-20 22:35:00,1.82305,1.8233,1.82291,1.8231,59000000.0
2007-04-20 22:40:00,1.82305,1.82345,1.823,1.82345,7000000.0
2007-04-20 22:45:00,1.82353,1.82432,1.82353,1.82424,62000000.0
2007-04-20 22:50:00,1.82433,1.82456,1.82419,1.82431,43000000.0
2007-04-20 22:55:00,1.82415,1.82425,1.82369,1.82411,90000000.0
2007-04-22 23:00:00,1.82245,1.82257,1.82243,1.82244,10000000.0
2007-04-22 23:05:00,1.82285,1.82304,1.8226,1.82304,9000000.0
2007-04-22 23:10:00,1.82295,1.82306,1.82284,1.82285,17000000.0
2007-04-22 23:20:00,1.82295,1.82306,1.82283,1.82295,15000000.0
2007-04-22 23:25:00,1.82285,1.82297,1.82273,1.82274,17000000.0
2007-04-22 23:30:00,1.82273,1.82296,1.82273,1.82295,8000000.0
2007-04-22 23:35:00,1.82294,1.82331,1.82294,1.82331,12000000.0
2007-04-22 23:40:00,1.82305,1.82375,1.82294,1.82366,21000000.0
2007-04-22 23:45:00,1.82316,1.82337,1.82313,1.82324,20000000.0
2007-04-22 23:50:00,1.82324,1.82335,1.82301,1.82325,18000000.0
2007-04-22 23:55:00,1.82336,1.82347,1.82317,1.82327,20000000.0
2007-04-23 00:00:00,1.82328,1.82357,1.82318,1.82357,19000000.0
2007-04-23 00:05:00,1.82356,1.82367,1.82323,1.82335,15000000.0
2007-04-23 00:10:00,1.82334,1.82385,1.82334,1.82365,13000000.0
2007-04-23 00:15:00,1.82363,1.82375,1.82353,1.82354,18000000.0
2007-04-23 00:25:00,1.82356,1.82367,1.82353,1.82354,10000000.0
2007-04-23 00:30:00,1.82334,1.82345,1.82334,1.82345,7000000.0
2007-04-23 00:35:00,1.82355,1.82366,1.82333,1.82334,20000000.0
2007-04-23 00:40:00,1.82356,1.82367,1.82353,1.82354,10000000.0
2007-04-23 00:45:00,1.82354,1.82366,1.82353,1.82366,10000000.0
2007-04-23 00:50:00,1.82326,1.82337,1.82323,1.82326,13000000.0
2007-04-23 00:55:00,1.82305,1.82336,1.82291,1.82321,43000000.0
2007-04-23 01:00:00,1.82296,1.82307,1.82283,1.82294,30000000.0
2007-04-23 01:05:00,1.82315,1.82326,1.82313,1.82314,10000000.0
2007-04-23 01:10:00,1.82284,1.82325,1.82284,1.82325,5000000.0
2007-04-23 01:15:00,1.82281,1.8229,1.82275,1.82286,4000000.0
2007-04-23 01:20:00,1.82273,1.82286,1.82238,1.82238,54000000.0
2007-04-23 01:25:00,1.82253,1.82265,1.82231,1.82234,13000000.0
2007-04-23 01:30:00,1.82211,1.82256,1.82211,1.82244,16000000.0
2007-04-23 01:35:00,1.82266,1.82283,1.82251,1.82283,9000000.0
2007-04-23 01:40:00,1.82265,1.82266,1.82254,1.82255,8000000.0
2007-04-23 01:45:00,1.82245,1.82263,1.82243,1.82245,15000000.0
2007-04-23 01:50:00,1.82275,1.82295,1.82257,1.82281,23000000.0
2007-04-23 01:55:00,1.82322,1.82322,1.82283,1.82284,19000000.0
2007-04-23 02:00:00,1.82254,1.82266,1.82231,1.82245,59000000.0
2007-04-23 02:05:00,1.82248,1.82262,1.82213,1.82245,54000000.0
2007-04-23 02:10:00,1.82284,1.82295,1.82254,1.82265,37000000.0
2007-04-23 02:15:00,1.82284,1.82306,1.82284,1.82305,32000000.0
2007-04-23 02:20:00,1.82285,1.82295,1.82271,1.82285,30000000.0
2007-04-23 02:25:00,1.82251,1.82265,1.82251,1.82254,11000000.0
2007-04-23 02:30:00,1.82241,1.82256,1.82214,1.82245,37000000.0
2007-04-23 02:35:00,1.82214,1.82246,1.82193,1.82193,34000000.0
2007-04-23 02:40:00,1.82195,1.82215,1.82195,1.82215,7000000.0
2007-04-23 02:45:00,1.82214,1.82225,1.82213,1.82214,13000000.0
2007-04-23 02:50:00,1.82204,1.82215,1.82173,1.8218,41000000.0
2007-04-23 02:55:00,1.82184,1.82196,1.82171,1.82185,34000000.0
2007-04-23 03:00:00,1.82203,1.82215,1.82171,1.82185,39000000.0
2007-04-23 03:05:00,1.82184,1.82216,1.82184,1.82216,14000000.0
2007-04-23 03:10:00,1.82201,1.82216,1.82201,1.82215,54000000.0
2007-04-23 03:15:00,1.82214,1.82225,1.82204,1.82215,10000000.0
2007-04-23 03:20:00,1.82201,1.82216,1.82181,1.82191,57000000.0
2007-04-23 03:25:00,1.82183,1.82195,1.82171,1.82185,34000000.0
2007-04-23 03:30:00,1.82176,1.82185,1.82134,1.82175,16000000.0
2007-04-23 03:35:00,1.82141,1.82156,1.82135,1.82135,29000000.0
2007-04-23 03:40:00,1.82185,1.82187,1.82171,1.82185,60000000.0
2007-04-23 03:45:00,1.82175,1.82196,1.82174,1.82185,17000000.0
2007-04-23 03:50:00,1.82181,1.82186,1.8216,1.82174,15000000.0
2007-04-23 03:55:00,1.82185,1.82197,1.82182,1.82189,5000000.0
2007-04-23 04:00:00,1.82175,1.82186,1.82164,1.82171,17000000.0
2007-04-23 04:05:00,1.82184,1.82195,1.82184,1.82195,5000000.0
2007-04-23 04:10:00,1.82201,1.82225,1.82201,1.82225,37000000.0
2007-04-23 04:15:00,1.82204,1.82215,1.82181,1.82195,32000000.0
2007-04-23 04:20:00,1.82204,1.82215,1.82204,1.82215,3000000.0
2007-04-23 04:25:00,1.82165,1.82176,1.82163,1.82163,6000000.0
2007-04-23 04:30:00,1.82171,1.82196,1.82171,1.82195,62000000.0
2007-04-23 04:35:00,1.82181,1.82196,1.82181,1.82186,29000000.0
2007-04-23 04:40:00,1.82196,1.82226,1.82183,1.82225,61000000.0
2007-04-23 04:45:00,1.82201,1.82226,1.82201,1.82225,54000000.0
2007-04-23 04:50:00,1.82211,1.82226,1.82184,1.82195,32000000.0
2007-04-23 04:55:00,1.82211,1.82226,1.82181,1.82185,30000000.0
2007-04-23 05:00:00,1.82201,1.82216,1.82181,1.82195,54000000.0
2007-04-23 05:05:00,1.82174,1.82196,1.82174,1.82195,32000000.0
2007-04-23 05:10:00,1.82234,1.82245,1.82171,1.82185,56000000.0
2007-04-23 05:15:00,1.82211,1.82226,1.82164,1.82175,32000000.0
2007-04-23 05:20:00,1.82181,1.82196,1.82123,1.82145,60000000.0
2007-04-23 05:25:00,1.82105,1.82136,1.82091,1.82094,19000000.0
2007-04-23 05:30:00,1.82101,1.8213,1.82101,1.8213,37000000.0
2007-04-23 05:35:00,1.82101,1.82135,1.82101,1.82135,32000000.0
2007-04-23 05:40:00,1.82104,1.82107,1.82074,1.82074,41000000.0
2007-04-23 05:45:00,1.82106,1.82147,1.82056,1.82056,8000000.0
2007-04-23 05:50:00,1.82045,1.82115,1.82045,1.82115,14000000.0
2007-04-23 05:55:00,1.82091,1.82106,1.82037,1.82041,54000000.0
2007-04-23 06:00:00,1.82051,1.82096,1.82051,1.82095,54000000.0
2007-04-23 06:05:00,1.82101,1.82136,1.82101,1.82135,54000000.0
2007-04-23 06:10:00,1.82101,1.82146,1.82101,1.82145,86000000.0
2007-04-23 06:15:00,1.82121,1.82136,1.82121,1.82135,32000000.0
2007-04-23 06:20:00,1.82101,1.82185,1.82101,1.82185,37000000.0
2007-04-23 06:25:00,1.82121,1.82136,1.82121,1.82136,34000000.0
2007-04-23 06:30:00,1.82105,1.82136,1.82101,1.82115,61000000.0
2007-04-23 06:35:00,1.82104,1.82125,1.82104,1.82119,10000000.0
2007-04-23 06:40:00,1.82124,1.82148,1.82124,1.82145,37000000.0
2007-04-23 06:45:00,1.82141,1.82156,1.82141,1.82155,27000000.0
2007-04-23 06:50:00,1.82135,1.82185,1.82134,1.82185,13000000.0
2007-04-23 06:55:00,1.82181,1.82196,1.82181,1.82195,27000000.0
2007-04-23 07:00:00,1.82211,1.82226,1.82204,1.82205,31000000.0
2007-04-23 07:05:00,1.82183,1.82192,1.82143,1.82144,9000000.0
2007-04-23 07:10:00,1.82144,1.82155,1.82117,1.82121,59000000.0
2007-04-23 07:15:00,1.8213,1.8215,1.8213,1.82145,32000000.0
2007-04-23 07:20:00,1.82121,1.82136,1.82101,1.82115,54000000.0
2007-04-23 07:25:00,1.82081,1.82116,1.82081,1.82106,37000000.0
2007-04-23 07:30:00,1.82131,1.82146,1.82105,1.82116,58000000.0
2007-04-23 07:35:00,1.82127,1.82127,1.82075,1.82112,13000000.0
2007-04-23 07:40:00,1.82064,1.82099,1.82064,1.82099,27000000.0
2007-04-23 07:45:00,1.82061,1.82076,1.82044,1.82046,54000000.0
2007-04-23 07:50:00,1.82051,1.82066,1.82022,1.82025,59000000.0
2007-04-23 07:55:00,1.82039,1.82051,1.82002,1.82035,54000000.0
2007-04-23 08:00:00,1.82011,1.82036,1.82011,1.82035,59000000.0
2007-04-23 08:05:00,1.82064,1.82075,1.82044,1.82055,10000000.0
2007-04-23 08:10:00,1.82011,1.82055,1.82011,1.82038,35000000.0
2007-04-23 08:15:00,1.82076,1.82076,1.82011,1.82025,30000000.0
2007-04-23 08:20:00,1.82021,1.8211,1.82021,1.82075,61000000.0
2007-04-23 08:25:00,1.82091,1.82106,1.82081,1.82095,54000000.0
2007-04-23 08:30:00,1.82065,1.82076,1.82011,1.82025,60000000.0
2007-04-23 08:35:00,1.82041,1.82058,1.82037,1.82042,54000000.0
2007-04-23 08:40:00,1.82065,1.82076,1.82021,1.82064,44000000.0
2007-04-23 08:45:00,1.81945,1.81968,1.81883,1.81884,62000000.0
2007-04-23 08:50:00,1.81964,1.81996,1.81964,1.81975,19000000.0
2007-04-23 08:55:00,1.82026,1.82053,1.82008,1.82039,15000000.0
2007-04-23 09:00:00,1.82021,1.82036,1.82008,1.82019,81000000.0
2007-04-23 09:05:00,1.81974,1.81984,1.81931,1.81933,32000000.0
2007-04-23 09:10:00,1.81903,1.81957,1.81903,1.81942,40000000.0
2007-04-23 09:15:00,1.81941,1.81957,1.81912,1.81946,38000000.0
2007-04-23 09:20:00,1.81924,1.81986,1.81924,1.81985,37000000.0
2007-04-23 09:25:00,1.81961,1.82036,1.81961,1.82035,54000000.0
2007-04-23 09:30:00,1.82046,1.82071,1.82011,1.82035,42000000.0
2007-04-23 09:35:00,1.82024,1.82024,1.8196,1.8196,22000000.0
2007-04-23 09:40:00,1.82005,1.82056,1.82001,1.82046,45000000.0
2007-04-23 09:45:00,1.82011,1.82026,1.8201,1.82013,36000000.0
2007-04-23 09:50:00,1.8199,1.81998,1.81972,1.81973,15000000.0
2007-04-23 09:55:00,1.81983,1.81983,1.81812,1.81812,40000000.0
2007-04-23 10:00:00,1.81851,1.81877,1.8185,1.81876,65000000.0
2007-04-23 10:05:00,1.81874,1.81916,1.81863,1.81894,36000000.0
2007-04-23 10:10:00,1.81904,1.82113,1.81892,1.82005,33000000.0
2007-04-23 10:15:00,1.82007,1.82013,1.81761,1.81998,43000000.0
2007-04-23 10:20:00,1.81849,1.82003,1.81797,1.81889,36000000.0
2007-04-23 10:25:00,1.8189,1.82006,1.8176,1.81996,48000000.0
2007-04-23 10:30:00,1.81958,1.82082,1.81633,1.8207,59000000.0
2007-04-23 10:35:00,1.82077,1.82156,1.81748,1.82125,70000000.0
2007-04-23 10:40:00,1.81821,1.82168,1.81821,1.82057,52000000.0
2007-04-23 10:45:00,1.82083,1.82094,1.81802,1.81909,65000000.0
2007-04-23 10:50:00,1.8176,1.81929,1.8176,1.81907,66000000.0
2007-04-23 10:55:00,1.81917,1.81935,1.81764,1.81911,61000000.0
2007-04-23 11:00:00,1.81783,1.81899,1.81713,1.81826,82000000.0
2007-04-23 11:05:00,1.81821,1.81852,1.81668,1.81847,74000000.0
2007-04-23 11:10:00,1.81708,1.81899,1.81708,1.81872,53000000.0
2007-04-23 11:15:00,1.81896,1.81924,1.81778,1.81911,41000000.0
2007-04-23 11:20:00,1.81789,1.81898,1.81772,1.81891,58000000.0
2007-04-23 11:25:00,1.81872,1.81921,1.81768,1.81918,66000000.0
2007-04-23 11:30:00,1.81777,1.81925,1.81772,1.81898,36000000.0
2007-04-23 11:35:00,1.81935,1.8196,1.81664,1.81934,62000000.0
2007-04-23 11:40:00,1.819,1.81921,1.81582,1.81865,80000000.0
2007-04-23 11:45:00,1.81903,1.81913,1.81574,1.81574,31000000.0
2007-04-23 11:50:00,1.81613,1.82026,1.81613,1.81998,56000000.0
2007-04-23 11:55:00,1.8162,1.82103,1.8162,1.82015,41000000.0
2007-04-23 12:00:00,1.81663,1.8209,1.81663,1.82055,47000000.0
2007-04-23 12:05:00,1.82101,1.82119,1.81758,1.8211,37000000.0
2007-04-23 12:10:00,1.81766,1.82171,1.81766,1.82087,32000000.0
2007-04-23 12:15:00,1.82149,1.8215,1.81731,1.82098,45000000.0
2007-04-23 12:20:00,1.82012,1.8214,1.81735,1.82117,25000000.0
2007-04-23 12:25:00,1.82119,1.82119,1.81711,1.82075,31000000.0
2007-04-23 12:30:00,1.81775,1.82105,1.81731,1.82086,32000000.0
2007-04-23 12:35:00,1.82088,1.82104,1.81668,1.82056,26000000.0
2007-04-23 12:40:00,1.81739,1.82028,1.81645,1.81938,33000000.0
2007-04-23 12:45:00,1.81976,1.81976,1.81671,1.81894,29000000.0
2007-04-23 12:50:00,1.81842,1.81934,1.8165,1.81823,41000000.0
2007-04-23 12:55:00,1.81804,1.81814,1.81545,1.81647,56000000.0
2007-04-23 13:00:00,1.81686,1.81716,1.81582,1.81634,59000000.0
2007-04-23 13:05:00,1.8164,1.81689,1.81582,1.81673,44000000.0
2007-04-23 13:10:00,1.81607,1.81743,1.8159,1.81709,30000000.0
2007-04-23 13:15:00,1.81745,1.81814,1.8161,1.81778,33000000.0
2007-04-23 13:20:00,1.81748,1.81849,1.81643,1.8181,67000000.0
2007-04-23 13:25:00,1.81851,1.81863,1.81717,1.81853,53000000.0
2007-04-23 13:30:00,1.81846,1.81888,1.81709,1.81795,31000000.0
2007-04-23 13:35:00,1.81801,1.81814,1.81643,1.81788,32000000.0
2007-04-23 13:40:00,1.8164,1.81739,1.81562,1.81694,28000000.0
2007-04-23 13:45:00,1.81729,1.81797,1.81554,1.8171,37000000.0
2007-04-23 13:50:00,1.81575,1.8179,1.81575,1.81774,47000000.0
2007-04-23 13:55:00,1.81813,1.81839,1.81628,1.81822,46000000.0
2007-04-23 14:00:00,1.81585,1.81901,1.81584,1.81835,44000000.0
2007-04-23 14:05:00,1.81857,1.81874,1.8161,1.81835,32000000.0
2007-04-23 14:10:00,1.81643,1.81865,1.81577,1.81812,35000000.0
2007-04-23 14:15:00,1.81828,1.81862,1.81624,1.81828,35000000.0
2007-04-23 14:20:00,1.81829,1.81843,1.81803,1.81827,31000000.0
2007-04-23 14:25:00,1.81813,1.8186,1.81788,1.8183,53000000.0
2007-04-23 14:30:00,1.81824,1.81847,1.8179,1.81824,71000000.0
2007-04-23 14:35:00,1.8184,1.81872,1.81814,1.81862,29000000.0
2007-04-23 14:40:00,1.81877,1.8191,1.81826,1.81826,20000000.0
2007-04-23 14:45:00,1.8187,1.81936,1.81859,1.81896,32000000.0
2007-04-23 14:50:00,1.81893,1.81911,1.81859,1.81878,42000000.0
2007-04-23 14:55:00,1.81903,1.81934,1.81852,1.81925,26000000.0
2007-04-23 15:00:00,1.81924,1.81924,1.8184,1.81863,32000000.0
2007-04-23 15:05:00,1.81881,1.81881,1.81817,1.81823,40000000.0
2007-04-23 15:10:00,1.81839,1.81866,1.81812,1.81849,40000000.0
2007-04-23 15:15:00,1.81851,1.81927,1.8183,1.8191,40000000.0
2007-04-23 15:20:00,1.8192,1.81937,1.81786,1.8185,43000000.0
2007-04-23 15:25:00,1.81833,1.81885,1.81785,1.8185,29000000.0
2007-04-23 15:30:00,1.81803,1.81882,1.81701,1.81869,43000000.0
2007-04-23 15:35:00,1.8189,1.8189,1.81756,1.8186,43000000.0
2007-04-23 15:40:00,1.81855,1.81889,1.81796,1.81889,44000000.0
2007-04-23 15:45:00,1.819,1.81902,1.8183,1.81851,39000000.0
2007-04-23 15:50:00,1.81831,1.81864,1.81811,1.81855,43000000.0
2007-04-23 15:55:00,1.81882,1.81913,1.81843,1.81905,40000000.0
2007-04-23 16:00:00,1.81914,1.81914,1.81804,1.81837,37000000.0
2007-04-23 16:05:00,1.8184,1.81902,1.81794,1.81891,49000000.0
2007-04-23 16:10:00,1.81826,1.81892,1.81763,1.81798,43000000.0
2007-04-23 16:15:00,1.81745,1.81859,1.81744,1.81756,39000000.0
2007-04-23 16:20:00,1.81752,1.81894,1.81716,1.81815,46000000.0
2007-04-23 16:25:00,1.81773,1.81912,1.81734,1.81767,35000000.0
2007-04-23 16:30:00,1.81903,1.81903,1.81713,1.81798,37000000.0
2007-04-23 16:35:00,1.81755,1.81891,1.81726,1.81845,37000000.0
2007-04-23 16:40:00,1.81898,1.81949,1.8187,1.81873,41000000.0
2007-04-23 16:45:00,1.81888,1.81939,1.81876,1.81891,42000000.0
2007-04-23 16:50:00,1.81919,1.8195,1.81863,1.81882,34000000.0
2007-04-23 16:55:00,1.81831,1.81974,1.8171,1.81735,41000000.0
2007-04-23 17:00:00,1.81682,1.81999,1.81671,1.81862,42000000.0
2007-04-23 17:05:00,1.8183,1.8194,1.81753,1.81781,42000000.0
2007-04-23 17:10:00,1.81828,1.81847,1.81783,1.81809,34000000.0
2007-04-23 17:15:00,1.8179,1.81887,1.81769,1.81883,39000000.0
2007-04-23 17:20:00,1.8185,1.81895,1.8184,1.81871,36000000.0
2007-04-23 17:25:00,1.81863,1.81867,1.81794,1.81812,31000000.0
2007-04-23 17:30:00,1.81812,1.8193,1.81807,1.81904,33000000.0
2007-04-23 17:35:00,1.81936,1.82036,1.81905,1.82036,39000000.0
2007-04-23 17:40:00,1.81988,1.82127,1.81988,1.82078,37000000.0
2007-04-23 17:45:00,1.82072,1.82121,1.81997,1.82035,38000000.0
2007-04-23 17:50:00,1.82058,1.821,1.81995,1.8203,32000000.0
2007-04-23 17:55:00,1.82078,1.82086,1.81984,1.82039,40000000.0
2007-04-23 18:00:00,1.82055,1.82062,1.81986,1.82019,32000000.0
2007-04-23 18:05:00,1.82025,1.82089,1.81958,1.8201,43000000.0
2007-04-23 18:10:00,1.81998,1.82036,1.81995,1.82029,36000000.0
2007-04-23 18:15:00,1.8199,1.82051,1.81962,1.82003,31000000.0
2007-04-23 18:20:00,1.82034,1.82094,1.81998,1.82058,30000000.0
2007-04-23 18:25:00,1.82072,1.82081,1.81995,1.82043,34000000.0
2007-04-23 18:30:00,1.81981,1.82024,1.81957,1.81998,33000000.0
2007-04-23 18:35:00,1.82014,1.82026,1.81946,1.82026,27000000.0
2007-04-23 18:40:00,1.82051,1.82091,1.81934,1.81972,35000000.0
2007-04-23 18:45:00,1.81975,1.82088,1.81963,1.82045,20000000.0
2007-04-23 18:50:00,1.81933,1.82073,1.81933,1.82064,35000000.0
2007-04-23 18:55:00,1.8193,1.82091,1.8193,1.82069,31000000.0
2007-04-23 19:00:00,1.81933,1.82071,1.81933,1.81934,27000000.0
2007-04-23 19:05:00,1.82078,1.82156,1.81955,1.8214,52000000.0
2007-04-23 19:10:00,1.81998,1.82162,1.81989,1.82156,44000000.0
2007-04-23 19:15:00,1.82129,1.8216,1.82015,1.82138,30000000.0
2007-04-23 19:20:00,1.8211,1.8216,1.81943,1.82093,33000000.0
2007-04-23 19:25:00,1.8195,1.8206,1.81904,1.81915,11000000.0
2007-04-23 19:30:00,1.81978,1.82107,1.81957,1.82016,25000000.0
2007-04-23 19:35:00,1.82074,1.82127,1.81963,1.82115,31000000.0
2007-04-23 19:40:00,1.81977,1.82126,1.81963,1.82069,26000000.0
2007-04-23 19:45:00,1.81989,1.82088,1.81989,1.82074,14000000.0
2007-04-23 19:50:00,1.82066,1.82094,1.82053,1.82088,53000000.0
2007-04-23 19:55:00,1.82075,1.8209,1.82016,1.82047,38000000.0
2007-04-23 20:00:00,1.82064,1.82094,1.82048,1.82062,35000000.0
2007-04-23 20:05:00,1.82104,1.82104,1.8202,1.82074,29000000.0
2007-04-23 20:10:00,1.82058,1.82088,1.82034,1.8208,22000000.0
2007-04-23 20:15:00,1.82082,1.8209,1.8197,1.82063,31000000.0
2007-04-23 20:20:00,1.8204,1.82057,1.81974,1.8203,32000000.0
2007-04-23 20:25:00,1.82008,1.82021,1.81946,1.81997,32000000.0
2007-04-23 20:30:00,1.81952,1.82113,1.81952,1.82064,26000000.0
2007-04-23 20:35:00,1.82035,1.8213,1.82035,1.8211,28000000.0
2007-04-23 20:40:00,1.82059,1.82092,1.82002,1.82003,58000000.0
2007-04-23 20:45:00,1.82036,1.82036,1.81972,1.81979,49000000.0
2007-04-23 20:50:00,1.81974,1.82075,1.81974,1.82072,45000000.0
2007-04-23 20:55:00,1.82072,1.82083,1.81983,1.82066,55000000.0
2007-04-23 21:00:00,1.82035,1.82052,1.81996,1.82025,41000000.0
2007-04-23 21:05:00,1.82029,1.82052,1.81964,1.82046,45000000.0
2007-04-23 21:10:00,1.81975,1.82038,1.81975,1.82038,16000000.0
2007-04-23 21:15:00,1.82028,1.8205,1.81986,1.82027,30000000.0
2007-04-23 21:20:00,1.82039,1.82055,1.81986,1.82005,21000000.0
2007-04-23 21:25:00,1.81928,1.82011,1.81918,1.81982,10000000.0
2007-04-23 21:30:00,1.81995,1.82016,1.81977,1.82015,36000000.0
2007-04-23 21:35:00,1.81993,1.82015,1.81974,1.81985,43000000.0
2007-04-23 21:40:00,1.81975,1.82026,1.81969,1.82026,45000000.0
2007-04-23 21:45:00,1.82004,1.82015,1.82004,1.82015,5000000.0
2007-04-23 21:50:00,1.81935,1.81953,1.81873,1.81953,12000000.0
2007-04-23 21:55:00,1.81981,1.82004,1.81857,1.81912,40000000.0
2007-04-23 22:00:00,1.81959,1.82014,1.81924,1.81948,38000000.0
2007-04-23 22:05:00,1.81917,1.82001,1.81916,1.81987,24000000.0
2007-04-23 22:10:00,1.81916,1.82005,1.81903,1.81978,23000000.0
2007-04-23 22:15:00,1.81981,1.81996,1.81941,1.81985,25000000.0
2007-04-23 22:20:00,1.82026,1.82076,1.81991,1.8202,18000000.0
2007-04-23 22:25:00,1.82021,1.82116,1.82013,1.82025,20000000.0
2007-04-23 22:30:00,1.82065,1.82065,1.81997,1.81998,37000000.0
2007-04-23 22:35:00,1.81991,1.82055,1.81964,1.81964,26000000.0
2007-04-23 22:40:00,1.81991,1.82045,1.8199,1.82036,35000000.0
2007-04-23 22:45:00,1.82049,1.82049,1.81945,1.81947,18000000.0
2007-04-23 22:50:00,1.82045,1.82056,1.81954,1.8197,36000000.0
2007-04-23 22:55:00,1.81964,1.82049,1.81951,1.81957,23000000.0
2007-04-23 23:00:00,1.82022,1.82056,1.81935,1.81969,37000000.0
2007-04-23 23:05:00,1.82032,1.82038,1.81952,1.81961,41000000.0
2007-04-23 23:10:00,1.82023,1.82053,1.81919,1.81988,31000000.0
2007-04-23 23:15:00,1.81963,1.82055,1.81945,1.81963,49000000.0
2007-04-23 23:20:00,1.81968,1.82055,1.81953,1.81979,14000000.0
2007-04-23 23:25:00,1.81923,1.8202,1.81923,1.81986,30000000.0
2007-04-23 23:30:00,1.82056,1.82064,1.8196,1.81997,34000000.0
2007-04-23 23:35:00,1.82014,1.82063,1.81992,1.81996,25000000.0
2007-04-23 23:40:00,1.82095,1.82097,1.82035,1.82035,33000000.0
2007-04-23 23:45:00,1.82024,1.82087,1.81995,1.82007,23000000.0
2007-04-23 23:50:00,1.82037,1.82085,1.81947,1.82055,20000000.0
2007-04-24 00:00:00,1.81965,1.82047,1.81965,1.82045,10000000.0
2007-04-24 00:05:00,1.81934,1.82066,1.81924,1.81935,12000000.0
2007-04-24 00:10:00,1.82024,1.82085,1.8193,1.81938,20000000.0
2007-04-24 00:15:00,1.82011,1.82022,1.81918,1.81926,54000000.0
2007-04-24 00:20:00,1.81915,1.82015,1.81889,1.82011,63000000.0
2007-04-24 00:25:00,1.81908,1.82039,1.81908,1.81943,48000000.0
2007-04-24 00:30:00,1.82023,1.82065,1.81949,1.82056,17000000.0
2007-04-24 00:35:00,1.82032,1.82074,1.8196,1.8207,6000000.0
2007-04-24 00:40:00,1.82045,1.82055,1.8194,1.81968,29000000.0
2007-04-24 00:45:00,1.82055,1.82065,1.81954,1.81988,42000000.0
2007-04-24 00:50:00,1.82042,1.82099,1.81982,1.8207,35000000.0
2007-04-24 00:55:00,1.81975,1.82104,1.81973,1.81997,45000000.0
2007-04-24 01:00:00,1.82085,1.82136,1.81974,1.81992,60000000.0
2007-04-24 01:05:00,1.81984,1.82106,1.81961,1.81975,50000000.0
2007-04-24 01:10:00,1.82096,1.82096,1.8195,1.82021,37000000.0
2007-04-24 01:15:00,1.8201,1.82137,1.81984,1.82026,39000000.0
2007-04-24 01:20:00,1.82124,1.82135,1.82013,1.82025,30000000.0
2007-04-24 01:25:00,1.82026,1.82166,1.82005,1.82005,24000000.0
2007-04-24 01:30:00,1.8212,1.82134,1.81967,1.82021,51000000.0
2007-04-24 01:35:00,1.81994,1.82125,1.81994,1.82005,48000000.0
2007-04-24 01:40:00,1.82032,1.82147,1.81995,1.8213,24000000.0
2007-04-24 01:45:00,1.82022,1.82165,1.82008,1.82025,28000000.0
2007-04-24 01:50:00,1.82106,1.82144,1.82016,1.8203,19000000.0
2007-04-24 01:55:00,1.8199,1.82058,1.81962,1.82004,20000000.0
2007-04-24 02:00:00,1.82066,1.82066,1.81957,1.81974,67000000.0
2007-04-24 02:05:00,1.81971,1.8209,1.81915,1.81916,65000000.0
2007-04-24 02:10:00,1.81921,1.82011,1.81888,1.81915,59000000.0
2007-04-24 02:15:00,1.81903,1.81989,1.81896,1.81902,39000000.0
2007-04-24 02:20:00,1.81929,1.82001,1.81897,1.81916,49000000.0
2007-04-24 02:25:00,1.81915,1.82055,1.81914,1.82044,29000000.0
2007-04-24 02:30:00,1.81922,1.82022,1.81919,1.81923,42000000.0
2007-04-24 02:35:00,1.81903,1.82018,1.81884,1.81885,51000000.0
2007-04-24 02:40:00,1.81872,1.81985,1.81871,1.81892,14000000.0
2007-04-24 02:45:00,1.8189,1.82026,1.81876,1.81884,20000000.0
2007-04-24 02:50:00,1.8189,1.82006,1.81885,1.81917,54000000.0
2007-04-24 02:55:00,1.8188,1.81989,1.8188,1.81885,47000000.0
2007-04-24 03:00:00,1.82003,1.82015,1.81875,1.81892,46000000.0
2007-04-24 03:05:00,1.81865,1.82102,1.81854,1.82102,18000000.0
2007-04-24 03:10:00,1.82092,1.82112,1.81971,1.82067,63000000.0
2007-04-24 03:15:00,1.82113,1.8212,1.81984,1.82086,17000000.0
2007-04-24 03:20:00,1.82004,1.82112,1.81986,1.82072,79000000.0
2007-04-24 03:25:00,1.82046,1.82069,1.81932,1.81938,38000000.0
2007-04-24 03:30:00,1.81938,1.82036,1.81895,1.82,37000000.0
2007-04-24 03:35:00,1.81972,1.81972,1.81846,1.81944,43000000.0
2007-04-24 03:40:00,1.81954,1.82008,1.8188,1.81994,77000000.0
2007-04-24 03:45:00,1.81965,1.81968,1.81851,1.81946,32000000.0
2007-04-24 03:50:00,1.81872,1.81956,1.81819,1.81908,38000000.0
2007-04-24 03:55:00,1.819,1.81906,1.818,1.81885,25000000.0
2007-04-24 04:00:00,1.81865,1.81896,1.81764,1.81766,30000000.0
2007-04-24 04:05:00,1.81774,1.81783,1.81748,1.81782,23000000.0
2007-04-24 04:10:00,1.81769,1.81788,1.81738,1.81782,42000000.0
2007-04-24 04:15:00,1.81934,1.81944,1.81796,1.81943,48000000.0
2007-04-24 04:20:00,1.81902,1.8192,1.81714,1.81714,47000000.0
2007-04-24 04:25:00,1.81735,1.81772,1.81696,1.81769,36000000.0
2007-04-24 04:30:00,1.81757,1.81796,1.81756,1.81795,69000000.0
2007-04-24 04:35:00,1.81801,1.81814,1.81776,1.81783,50000000.0
2007-04-24 04:40:00,1.81801,1.81811,1.8167,1.81699,76000000.0
2007-04-24 04:45:00,1.81703,1.81753,1.81665,1.81753,71000000.0
2007-04-24 04:50:00,1.8173,1.8188,1.81716,1.81866,71000000.0
2007-04-24 04:55:00,1.81872,1.81872,1.81785,1.81822,43000000.0
2007-04-24 05:00:00,1.81818,1.81848,1.81781,1.81827,91000000.0
2007-04-24 05:05:00,1.8182,1.81844,1.81761,1.81826,49000000.0
2007-04-24 05:10:00,1.81839,1.81878,1.81782,1.81878,75000000.0
2007-04-24 05:15:00,1.81903,1.81919,1.81861,1.81919,39000000.0
2007-04-24 05:20:00,1.81911,1.81924,1.81854,1.81913,68000000.0
2007-04-24 05:25:00,1.81903,1.81925,1.81851,1.81911,22000000.0
2007-04-24 05:30:00,1.81862,1.81942,1.81862,1.81895,42000000.0
2007-04-24 05:35:00,1.81854,1.81927,1.81854,1.81901,44000000.0
2007-04-24 05:40:00,1.81859,1.81911,1.81794,1.81844,17000000.0
2007-04-24 05:45:00,1.81885,1.81904,1.81853,1.81891,21000000.0
2007-04-24 05:50:00,1.81869,1.81934,1.81869,1.81919,21000000.0
2007-04-24 05:55:00,1.81892,1.81914,1.81854,1.81854,66000000.0
2007-04-24 06:00:00,1.81863,1.81886,1.81816,1.81846,72000000.0
2007-04-24 06:05:00,1.81852,1.819,1.81813,1.819,75000000.0
2007-04-24 06:10:00,1.81901,1.81916,1.81896,1.819,34000000.0
2007-04-24 06:15:00,1.81891,1.81913,1.81847,1.81858,36000000.0
2007-04-24 06:20:00,1.8187,1.81905,1.8187,1.81905,37000000.0
2007-04-24 06:25:00,1.81894,1.81924,1.81888,1.81918,51000000.0
2007-04-24 06:30:00,1.81913,1.81938,1.81873,1.81926,70000000.0
2007-04-24 06:35:00,1.81925,1.81965,1.81908,1.81954,17000000.0
2007-04-24 06:40:00,1.81938,1.81985,1.81897,1.81965,51000000.0
2007-04-24 06:45:00,1.8197,1.81984,1.81891,1.81982,77000000.0
2007-04-24 06:50:00,1.81937,1.81975,1.81861,1.8193,28000000.0
2007-04-24 06:55:00,1.81928,1.81947,1.81869,1.81915,49000000.0
2007-04-24 07:00:00,1.81861,1.81926,1.81855,1.81878,66000000.0
2007-04-24 07:05:00,1.81379,1.81867,1.81379,1.81806,15000000.0
2007-04-24 07:10:00,1.81606,1.8192,1.81545,1.81908,75000000.0
2007-04-24 07:15:00,1.81894,1.81896,1.814,1.81886,45000000.0
2007-04-24 07:20:00,1.81501,1.81905,1.81305,1.81842,86000000.0
2007-04-24 07:25:00,1.81873,1.81943,1.81511,1.81929,62000000.0
2007-04-24 07:30:00,1.81684,1.81951,1.81589,1.81902,80000000.0
2007-04-24 07:35:00,1.81872,1.81955,1.81547,1.81925,33000000.0
2007-04-24 07:40:00,1.8159,1.82184,1.8159,1.82184,73000000.0
2007-04-24 07:45:00,1.82169,1.82173,1.81581,1.82114,78000000.0
2007-04-24 07:50:00,1.82101,1.82151,1.82101,1.82143,75000000.0
2007-04-24 07:55:00,1.82164,1.82239,1.82152,1.8222,67000000.0
2007-04-24 08:00:00,1.8219,1.82201,1.82123,1.8213,78000000.0
2007-04-24 08:05:00,1.82095,1.82101,1.81798,1.81992,29000000.0
2007-04-24 08:10:00,1.81996,1.82166,1.81996,1.82115,53000000.0
2007-04-24 08:15:00,1.82105,1.82211,1.82088,1.82166,57000000.0
2007-04-24 08:20:00,1.82147,1.82198,1.82102,1.82148,77000000.0
2007-04-24 08:25:00,1.8215,1.82188,1.8213,1.82174,69000000.0
2007-04-24 08:30:00,1.82171,1.8232,1.82171,1.82312,75000000.0
2007-04-24 08:35:00,1.8232,1.82479,1.82317,1.82446,75000000.0
2007-04-24 08:40:00,1.82465,1.82544,1.82414,1.82544,59000000.0
2007-04-24 08:45:00,1.82535,1.82553,1.82409,1.82417,79000000.0
2007-04-24 08:50:00,1.82481,1.82537,1.82464,1.82513,35000000.0
2007-04-24 08:55:00,1.82489,1.82653,1.82457,1.82653,36000000.0
2007-04-24 09:00:00,1.82675,1.8273,1.82615,1.82688,91000000.0
2007-04-24 09:05:00,1.82638,1.82664,1.82544,1.82564,50000000.0
2007-04-24 09:10:00,1.82555,1.82645,1.82535,1.82637,57000000.0
2007-04-24 09:15:00,1.82616,1.82626,1.82561,1.82601,60000000.0
2007-04-24 09:20:00,1.82612,1.82612,1.82492,1.82505,39000000.0
2007-04-24 09:25:00,1.82498,1.8258,1.82498,1.82575,67000000.0
2007-04-24 09:30:00,1.8257,1.82583,1.82531,1.82547,54000000.0
2007-04-24 09:35:00,1.82528,1.82539,1.8244,1.82444,38000000.0
2007-04-24 09:40:00,1.82459,1.82468,1.82307,1.82345,66000000.0
2007-04-24 09:45:00,1.82339,1.82359,1.82278,1.82289,57000000.0
2007-04-24 09:50:00,1.82276,1.82296,1.82258,1.82287,31000000.0
2007-04-24 09:55:00,1.82315,1.82361,1.82312,1.8235,46000000.0
2007-04-24 10:00:00,1.82336,1.8236,1.82256,1.82288,72000000.0
2007-04-24 10:05:00,1.82294,1.82385,1.82254,1.82361,35000000.0
2007-04-24 10:10:00,1.82337,1.82388,1.82308,1.82316,37000000.0
2007-04-24 10:15:00,1.82359,1.82408,1.82293,1.82367,44000000.0
2007-04-24 10:20:00,1.82361,1.82621,1.82361,1.82621,33000000.0
2007-04-24 10:25:00,1.82645,1.82968,1.82608,1.82968,56000000.0
2007-04-24 10:30:00,1.82965,1.82975,1.82685,1.82685,56000000.0
2007-04-24 10:35:00,1.82624,1.82643,1.82515,1.82584,74000000.0
2007-04-24 10:40:00,1.82616,1.82714,1.82616,1.82653,40000000.0
2007-04-24 10:45:00,1.82637,1.82646,1.82515,1.82541,64000000.0
2007-04-24 10:50:00,1.82501,1.82537,1.82478,1.82484,68000000.0
2007-04-24 10:55:00,1.8244,1.82529,1.8244,1.82514,58000000.0
2007-04-24 11:00:00,1.82541,1.82558,1.82442,1.8248,74000000.0
2007-04-24 11:05:00,1.82494,1.8256,1.82456,1.82545,75000000.0
2007-04-24 11:10:00,1.82528,1.82548,1.82449,1.82478,49000000.0
2007-04-24 11:15:00,1.82515,1.8256,1.8234,1.82368,42000000.0
2007-04-24 11:20:00,1.82363,1.82367,1.82296,1.82297,50000000.0
2007-04-24 11:25:00,1.82299,1.82313,1.821,1.821,67000000.0
2007-04-24 11:30:00,1.8201,1.82073,1.81907,1.81937,46000000.0
2007-04-24 11:35:00,1.81902,1.82014,1.81897,1.81987,65000000.0
2007-04-24 11:40:00,1.81571,1.82005,1.81571,1.81886,81000000.0
2007-04-24 11:45:00,1.81872,1.81872,1.81177,1.81595,44000000.0
2007-04-24 11:50:00,1.8104,1.81862,1.8104,1.81862,56000000.0
2007-04-24 11:55:00,1.81851,1.81893,1.81463,1.81883,53000000.0
2007-04-24 12:00:00,1.81903,1.81916,1.81505,1.81848,52000000.0
2007-04-24 12:05:00,1.81874,1.81932,1.81759,1.81922,40000000.0
2007-04-24 12:10:00,1.81912,1.81936,1.81827,1.81867,52000000.0
2007-04-24 12:15:00,1.81832,1.81832,1.81478,1.81565,50000000.0
2007-04-24 12:20:00,1.81409,1.81545,1.81084,1.81306,35000000.0
2007-04-24 12:25:00,1.81465,1.81614,1.80835,1.81562,32000000.0
2007-04-24 12:30:00,1.81555,1.81625,1.81353,1.81625,45000000.0
2007-04-24 12:35:00,1.81661,1.81676,1.81442,1.81642,32000000.0
2007-04-24 12:40:00,1.81667,1.81679,1.81334,1.8159,40000000.0
2007-04-24 12:45:00,1.81582,1.81642,1.81324,1.81564,47000000.0
2007-04-24 12:50:00,1.81539,1.81621,1.81499,1.81621,41000000.0
2007-04-24 12:55:00,1.81622,1.81686,1.81048,1.81657,58000000.0
2007-04-24 13:00:00,1.81706,1.81846,1.81457,1.81711,63000000.0
2007-04-24 13:05:00,1.81859,1.81859,1.81394,1.81839,41000000.0
2007-04-24 13:10:00,1.81776,1.8194,1.81562,1.8188,37000000.0
2007-04-24 13:15:00,1.81895,1.81941,1.81551,1.81835,33000000.0
2007-04-24 13:20:00,1.81628,1.81895,1.81283,1.81798,71000000.0
2007-04-24 13:25:00,1.81868,1.81922,1.815,1.81922,49000000.0
2007-04-24 13:30:00,1.81833,1.81917,1.81612,1.81854,40000000.0
2007-04-24 13:35:00,1.81877,1.81911,1.81456,1.81812,35000000.0
2007-04-24 13:40:00,1.81693,1.81736,1.81367,1.81642,34000000.0
2007-04-24 13:45:00,1.81632,1.81776,1.81311,1.81776,33000000.0
2007-04-24 13:50:00,1.81489,1.81802,1.81427,1.81802,47000000.0
2007-04-24 13:55:00,1.81838,1.81881,1.81531,1.81851,46000000.0
2007-04-24 14:00:00,1.81533,1.81916,1.81425,1.81841,44000000.0
2007-04-24 14:05:00,1.81846,1.81865,1.81493,1.81745,32000000.0
2007-04-24 14:10:00,1.81616,1.81822,1.81439,1.81776,37000000.0
2007-04-24 14:15:00,1.81716,1.81752,1.81426,1.81696,25000000.0
2007-04-24 14:20:00,1.8145,1.81744,1.81393,1.81727,32000000.0
2007-04-24 14:25:00,1.81754,1.81763,1.81412,1.81719,50000000.0
2007-04-24 14:30:00,1.81524,1.8172,1.81456,1.81685,77000000.0
2007-04-24 14:35:00,1.81691,1.8173,1.8164,1.81643,25000000.0
2007-04-24 14:40:00,1.81652,1.81708,1.81266,1.81647,40000000.0
2007-04-24 14:45:00,1.81674,1.81692,1.81394,1.81624,30000000.0
2007-04-24 14:50:00,1.81583,1.81599,1.81482,1.81568,32000000.0
2007-04-24 14:55:00,1.81591,1.81611,1.81219,1.81594,33000000.0
2007-04-24 15:00:00,1.81545,1.81684,1.81439,1.81656,34000000.0
2007-04-24 15:05:00,1.81661,1.81677,1.81411,1.81613,40000000.0
2007-04-24 15:10:00,1.81606,1.81655,1.81411,1.81633,37000000.0
2007-04-24 15:15:00,1.81678,1.81776,1.81514,1.81751,40000000.0
2007-04-24 15:20:00,1.81573,1.81754,1.81573,1.81704,41000000.0
2007-04-24 15:25:00,1.81662,1.81735,1.81419,1.81734,44000000.0
2007-04-24 15:30:00,1.81726,1.81745,1.81683,1.81711,43000000.0
2007-04-24 15:35:00,1.81702,1.81702,1.81397,1.8163,43000000.0
2007-04-24 15:40:00,1.81565,1.81655,1.81343,1.816,44000000.0
2007-04-24 15:45:00,1.81672,1.81701,1.81402,1.81677,37000000.0
2007-04-24 15:50:00,1.81676,1.81763,1.81656,1.81734,38000000.0
2007-04-24 15:55:00,1.81768,1.81815,1.81541,1.81815,40000000.0
2007-04-24 16:00:00,1.81881,1.82118,1.81777,1.82003,41000000.0
2007-04-24 16:05:00,1.82021,1.8218,1.81841,1.82164,49000000.0
2007-04-24 16:10:00,1.8212,1.82276,1.81839,1.82075,47000000.0
2007-04-24 16:15:00,1.82103,1.82269,1.82008,1.82269,45000000.0
2007-04-24 16:20:00,1.82254,1.82527,1.82141,1.82435,46000000.0
2007-04-24 16:25:00,1.82536,1.82678,1.82332,1.82578,37000000.0
2007-04-24 16:30:00,1.82579,1.82724,1.82486,1.82695,35000000.0
2007-04-24 16:35:00,1.82682,1.82733,1.82543,1.82611,37000000.0
2007-04-24 16:40:00,1.82568,1.82638,1.82361,1.82555,48000000.0
2007-04-24 16:45:00,1.82605,1.82611,1.82306,1.82552,42000000.0
2007-04-24 16:50:00,1.82348,1.8257,1.82314,1.82504,41000000.0
2007-04-24 16:55:00,1.82475,1.82546,1.82157,1.82417,41000000.0
2007-04-24 17:00:00,1.82225,1.82444,1.8212,1.8233,42000000.0
2007-04-24 17:05:00,1.82337,1.82337,1.82078,1.82265,42000000.0
2007-04-24 17:10:00,1.82225,1.82297,1.8209,1.82284,38000000.0
2007-04-24 17:15:00,1.82244,1.82283,1.8209,1.82207,35000000.0
2007-04-24 17:20:00,1.82103,1.82327,1.82103,1.8228,36000000.0
2007-04-24 17:25:00,1.82302,1.82313,1.82051,1.823,42000000.0
2007-04-24 17:30:00,1.82316,1.82333,1.82071,1.82328,35000000.0
2007-04-24 17:35:00,1.82338,1.82338,1.82014,1.82304,34000000.0
2007-04-24 17:40:00,1.82361,1.82375,1.82017,1.82262,35000000.0
2007-04-24 17:45:00,1.82273,1.82338,1.81962,1.82334,40000000.0
2007-04-24 17:50:00,1.82045,1.82352,1.82001,1.82255,43000000.0
2007-04-24 17:55:00,1.82321,1.82349,1.82078,1.82329,40000000.0
2007-04-24 18:00:00,1.82162,1.82343,1.82162,1.82315,32000000.0
2007-04-24 18:05:00,1.82291,1.82291,1.82032,1.82245,43000000.0
2007-04-24 18:10:00,1.82251,1.82251,1.81996,1.82205,36000000.0
2007-04-24 18:15:00,1.82257,1.82265,1.82015,1.82227,40000000.0
2007-04-24 18:20:00,1.82244,1.82313,1.82063,1.82217,37000000.0
2007-04-24 18:25:00,1.82211,1.82216,1.81993,1.82205,34000000.0
2007-04-24 18:30:00,1.82042,1.8229,1.82042,1.82219,29000000.0
2007-04-24 18:35:00,1.82065,1.82245,1.82055,1.82185,27000000.0
2007-04-24 18:40:00,1.82071,1.82222,1.82038,1.82204,41000000.0
2007-04-24 18:45:00,1.82205,1.82272,1.81975,1.82268,32000000.0
2007-04-24 18:50:00,1.82006,1.82307,1.81957,1.82218,36000000.0
2007-04-24 18:55:00,1.8227,1.82312,1.82031,1.82252,39000000.0
2007-04-24 19:00:00,1.82022,1.82328,1.82022,1.82316,26000000.0
2007-04-24 19:05:00,1.82315,1.82346,1.82148,1.82334,51000000.0
2007-04-24 19:10:00,1.82142,1.8235,1.82064,1.82075,32000000.0
2007-04-24 19:15:00,1.82316,1.82333,1.82314,1.82329,8000000.0
2007-04-24 19:20:00,1.82291,1.82336,1.82098,1.82191,28000000.0
2007-04-24 19:25:00,1.82234,1.82234,1.8209,1.8214,52000000.0
2007-04-24 19:30:00,1.82046,1.82151,1.82011,1.82114,30000000.0
2007-04-24 19:35:00,1.82134,1.82152,1.82064,1.82152,27000000.0
2007-04-24 19:40:00,1.82047,1.82185,1.82033,1.82041,19000000.0
2007-04-24 19:45:00,1.82173,1.82191,1.82056,1.82177,20000000.0
2007-04-24 19:50:00,1.82101,1.82234,1.82045,1.82234,41000000.0
2007-04-24 19:55:00,1.82217,1.8223,1.82045,1.82207,38000000.0
2007-04-24 20:00:00,1.82076,1.82232,1.82065,1.82183,35000000.0
2007-04-24 20:05:00,1.82206,1.82212,1.82023,1.82199,35000000.0
2007-04-24 20:10:00,1.82172,1.82212,1.82075,1.82075,30000000.0
2007-04-24 20:15:00,1.82154,1.82169,1.82048,1.82133,33000000.0
2007-04-24 20:20:00,1.82051,1.82155,1.82043,1.82056,40000000.0
2007-04-24 20:25:00,1.82166,1.82175,1.82043,1.82163,32000000.0
2007-04-24 20:30:00,1.82142,1.82142,1.82077,1.82107,32000000.0
2007-04-24 20:35:00,1.82077,1.82129,1.82077,1.82124,28000000.0
2007-04-24 20:40:00,1.8211,1.82127,1.82079,1.82105,12000000.0
2007-04-24 20:45:00,1.82118,1.82158,1.82107,1.82137,47000000.0
2007-04-24 20:50:00,1.82144,1.82169,1.82115,1.82169,28000000.0
2007-04-24 20:55:00,1.8216,1.82187,1.82153,1.8218,57000000.0
2007-04-24 21:00:00,1.82173,1.82245,1.82166,1.82214,53000000.0
2007-04-24 21:05:00,1.82133,1.82232,1.82133,1.82216,48000000.0
2007-04-24 21:10:00,1.82164,1.82208,1.82141,1.82144,46000000.0
2007-04-24 21:15:00,1.82164,1.82199,1.82113,1.82196,34000000.0
2007-04-24 21:20:00,1.82139,1.82215,1.82139,1.82196,27000000.0
2007-04-24 21:25:00,1.8217,1.82214,1.82143,1.82214,18000000.0
2007-04-24 21:30:00,1.82222,1.8223,1.8217,1.82222,31000000.0
2007-04-24 21:35:00,1.8223,1.82273,1.8218,1.82264,53000000.0
2007-04-24 21:40:00,1.82256,1.82272,1.82216,1.82269,46000000.0
2007-04-24 21:45:00,1.82264,1.82299,1.82224,1.82293,29000000.0
2007-04-24 21:50:00,1.82307,1.82328,1.82256,1.82282,24000000.0
2007-04-24 21:55:00,1.82291,1.8232,1.82254,1.82269,37000000.0
2007-04-24 22:00:00,1.82299,1.82363,1.82299,1.82353,53000000.0
2007-04-24 22:05:00,1.82338,1.82379,1.82316,1.82379,34000000.0
2007-04-24 22:10:00,1.82346,1.82397,1.82321,1.82325,30000000.0
2007-04-24 22:15:00,1.82262,1.82376,1.82262,1.82365,15000000.0
2007-04-24 22:20:00,1.8234,1.82398,1.8234,1.82392,31000000.0
2007-04-24 22:25:00,1.82383,1.82411,1.82348,1.82391,48000000.0
2007-04-24 22:30:00,1.8239,1.82439,1.82357,1.82433,43000000.0
2007-04-24 22:35:00,1.82428,1.82448,1.82385,1.82413,21000000.0
2007-04-24 22:40:00,1.8241,1.82428,1.82377,1.82408,26000000.0
2007-04-24 22:45:00,1.82432,1.82433,1.82352,1.82382,28000000.0
2007-04-24 22:50:00,1.8239,1.824,1.82323,1.82323,23000000.0
2007-04-24 22:55:00,1.82396,1.82428,1.8235,1.82426,24000000.0
2007-04-24 23:00:00,1.82324,1.82458,1.82324,1.8245,34000000.0
2007-04-24 23:05:00,1.82454,1.82485,1.82387,1.82476,46000000.0
2007-04-24 23:10:00,1.8247,1.82483,1.82417,1.82448,30000000.0
2007-04-24 23:15:00,1.82457,1.82481,1.82384,1.82466,42000000.0
2007-04-24 23:20:00,1.82384,1.82483,1.82384,1.82464,21000000.0
2007-04-24 23:25:00,1.82395,1.82396,1.82384,1.82396,6000000.0
2007-04-24 23:30:00,1.82381,1.82467,1.82381,1.82438,25000000.0
2007-04-24 23:35:00,1.82451,1.82451,1.82362,1.82415,26000000.0
2007-04-24 23:40:00,1.82335,1.82446,1.82324,1.82389,36000000.0
2007-04-24 23:45:00,1.82441,1.82452,1.82349,1.82431,26000000.0
2007-04-24 23:50:00,1.82349,1.8243,1.82325,1.82394,30000000.0
2007-04-24 23:55:00,1.82354,1.82462,1.82354,1.82428,46000000.0
2007-04-25 00:00:00,1.82421,1.8243,1.8234,1.82402,35000000.0
2007-04-25 00:05:00,1.82394,1.82406,1.82323,1.82324,16000000.0
2007-04-25 00:10:00,1.82326,1.82409,1.82314,1.82314,21000000.0
2007-04-25 00:15:00,1.82321,1.82412,1.82321,1.82339,43000000.0
2007-04-25 00:20:00,1.8239,1.82413,1.82284,1.82291,61000000.0
2007-04-25 00:25:00,1.8239,1.82396,1.82287,1.82396,39000000.0
2007-04-25 00:30:00,1.82387,1.82393,1.82311,1.82351,18000000.0
2007-04-25 00:35:00,1.82379,1.8239,1.82273,1.82388,8000000.0
2007-04-25 00:40:00,1.82321,1.82366,1.82273,1.82274,25000000.0
2007-04-25 00:45:00,1.82333,1.82354,1.82262,1.8235,53000000.0
2007-04-25 00:50:00,1.82266,1.82355,1.82266,1.82323,50000000.0
2007-04-25 00:55:00,1.82335,1.82349,1.82282,1.82349,34000000.0
2007-04-25 01:00:00,1.82275,1.82365,1.82271,1.82273,57000000.0
2007-04-25 01:05:00,1.82364,1.82374,1.82307,1.82353,13000000.0
2007-04-25 01:10:00,1.82286,1.82401,1.82274,1.82387,36000000.0
2007-04-25 01:15:00,1.82376,1.82419,1.82344,1.82416,44000000.0
2007-04-25 01:20:00,1.82352,1.82452,1.82333,1.82431,30000000.0
2007-04-25 01:25:00,1.82412,1.82439,1.82325,1.82439,26000000.0
2007-04-25 01:30:00,1.82411,1.82438,1.82359,1.82402,48000000.0
2007-04-25 01:35:00,1.82389,1.82414,1.82314,1.82397,48000000.0
2007-04-25 01:40:00,1.82413,1.82413,1.82319,1.82376,23000000.0
2007-04-25 01:45:00,1.82397,1.82403,1.82291,1.82391,34000000.0
2007-04-25 01:50:00,1.82375,1.82393,1.82288,1.82364,24000000.0
2007-04-25 01:55:00,1.8237,1.82385,1.82284,1.82357,18000000.0
2007-04-25 02:00:00,1.82347,1.82347,1.82232,1.82298,64000000.0
2007-04-25 02:05:00,1.82311,1.82351,1.8224,1.82322,76000000.0
2007-04-25 02:10:00,1.8229,1.82315,1.82196,1.82196,53000000.0
2007-04-25 02:15:00,1.82257,1.82281,1.82162,1.82221,42000000.0
2007-04-25 02:20:00,1.82155,1.82252,1.8215,1.82249,66000000.0
2007-04-25 02:25:00,1.82253,1.82265,1.82172,1.82261,37000000.0
2007-04-25 02:30:00,1.8219,1.82289,1.8219,1.82259,44000000.0
2007-04-25 02:35:00,1.82272,1.8229,1.82166,1.82249,52000000.0
2007-04-25 02:40:00,1.82228,1.82259,1.82182,1.82214,24000000.0
2007-04-25 02:45:00,1.82266,1.8229,1.82196,1.8228,22000000.0
2007-04-25 02:50:00,1.82275,1.82287,1.82165,1.82221,56000000.0
2007-04-25 02:55:00,1.82223,1.82262,1.82181,1.82195,42000000.0
2007-04-25 03:00:00,1.82231,1.82293,1.82191,1.82259,58000000.0
2007-04-25 03:05:00,1.8221,1.82264,1.82192,1.82264,14000000.0
2007-04-25 03:10:00,1.82187,1.8229,1.82187,1.82191,61000000.0
2007-04-25 03:15:00,1.82283,1.82331,1.82199,1.82326,22000000.0
2007-04-25 03:20:00,1.82271,1.82388,1.82271,1.82348,77000000.0
2007-04-25 03:25:00,1.82372,1.82378,1.8228,1.82371,44000000.0
2007-04-25 03:30:00,1.82309,1.82403,1.82306,1.8238,21000000.0
2007-04-25 03:35:00,1.82388,1.82396,1.82288,1.82376,54000000.0
2007-04-25 03:40:00,1.82297,1.82375,1.82261,1.82275,73000000.0
2007-04-25 03:45:00,1.82316,1.82363,1.82265,1.82336,23000000.0
2007-04-25 03:50:00,1.82271,1.82331,1.82243,1.82331,26000000.0
2007-04-25 03:55:00,1.82342,1.82362,1.82231,1.82352,26000000.0
2007-04-25 04:00:00,1.82295,1.82373,1.82283,1.82295,23000000.0
2007-04-25 04:05:00,1.82319,1.82386,1.82302,1.82347,13000000.0
2007-04-25 04:10:00,1.82281,1.82378,1.82281,1.82352,65000000.0
2007-04-25 04:15:00,1.82344,1.82385,1.82303,1.82385,44000000.0
2007-04-25 04:20:00,1.82381,1.82396,1.82302,1.82308,55000000.0
2007-04-25 04:25:00,1.82342,1.82353,1.82267,1.82322,27000000.0
2007-04-25 04:30:00,1.82331,1.82352,1.82273,1.82343,61000000.0
2007-04-25 04:35:00,1.82353,1.82365,1.82287,1.82345,47000000.0
2007-04-25 04:40:00,1.82334,1.82353,1.8227,1.82333,67000000.0
2007-04-25 04:45:00,1.82271,1.82348,1.82271,1.82341,64000000.0
2007-04-25 04:50:00,1.82261,1.82356,1.82261,1.82336,64000000.0
2007-04-25 04:55:00,1.82274,1.82336,1.82231,1.82235,30000000.0
2007-04-25 05:00:00,1.82271,1.82368,1.82271,1.82345,85000000.0
2007-04-25 05:05:00,1.82299,1.82366,1.82254,1.82354,43000000.0
2007-04-25 05:10:00,1.82342,1.82411,1.82311,1.82397,74000000.0
2007-04-25 05:15:00,1.82411,1.82411,1.82313,1.82395,45000000.0
2007-04-25 05:20:00,1.82301,1.82396,1.82301,1.82371,75000000.0
2007-04-25 05:25:00,1.82381,1.82395,1.82285,1.82382,20000000.0
2007-04-25 05:30:00,1.82291,1.82408,1.82291,1.82392,44000000.0
2007-04-25 05:35:00,1.82415,1.82421,1.82336,1.82391,37000000.0
2007-04-25 05:40:00,1.82341,1.8242,1.82315,1.82384,46000000.0
2007-04-25 05:45:00,1.82413,1.82428,1.82326,1.82413,21000000.0
2007-04-25 05:50:00,1.82404,1.8243,1.82337,1.82404,25000000.0
2007-04-25 05:55:00,1.82402,1.82405,1.82312,1.82382,36000000.0
2007-04-25 06:00:00,1.82371,1.82397,1.8233,1.82364,75000000.0
2007-04-25 06:05:00,1.82351,1.82358,1.82253,1.82345,75000000.0
2007-04-25 06:10:00,1.82241,1.82354,1.8223,1.82317,88000000.0
2007-04-25 06:15:00,1.82328,1.82333,1.82266,1.8233,55000000.0
2007-04-25 06:20:00,1.82235,1.82342,1.82235,1.82308,40000000.0
2007-04-25 06:25:00,1.82342,1.82353,1.82241,1.82347,54000000.0
2007-04-25 06:30:00,1.82325,1.82343,1.8223,1.82334,69000000.0
2007-04-25 06:35:00,1.82328,1.82347,1.82218,1.8233,23000000.0
2007-04-25 06:40:00,1.8227,1.82347,1.82256,1.82329,50000000.0
2007-04-25 06:45:00,1.82337,1.82348,1.82221,1.82339,77000000.0
2007-04-25 06:50:00,1.82315,1.82327,1.82314,1.82314,14000000.0
2007-04-25 06:55:00,1.823,1.82319,1.82294,1.82295,49000000.0
2007-04-25 07:00:00,1.82302,1.8232,1.82286,1.82293,71000000.0
2007-04-25 07:05:00,1.82279,1.82338,1.82175,1.82304,24000000.0
2007-04-25 07:10:00,1.82193,1.82346,1.82151,1.82334,40000000.0
2007-04-25 07:15:00,1.82281,1.82311,1.81784,1.82215,43000000.0
2007-04-25 07:20:00,1.81768,1.82322,1.81768,1.82252,86000000.0
2007-04-25 07:25:00,1.82275,1.82289,1.81899,1.82245,51000000.0
2007-04-25 07:30:00,1.82275,1.82335,1.81906,1.82249,67000000.0
2007-04-25 07:35:00,1.82317,1.82349,1.81955,1.82273,28000000.0
2007-04-25 07:40:00,1.82072,1.82361,1.81987,1.82292,68000000.0
2007-04-25 07:45:00,1.82391,1.82424,1.81864,1.82398,70000000.0
2007-04-25 07:50:00,1.8201,1.82443,1.81958,1.82305,72000000.0
2007-04-25 07:55:00,1.82432,1.82606,1.81881,1.82576,73000000.0
2007-04-25 08:00:00,1.8252,1.82617,1.82105,1.82604,77000000.0
2007-04-25 08:05:00,1.82603,1.8274,1.82422,1.8274,33000000.0
2007-04-25 08:10:00,1.82721,1.82788,1.823,1.82677,46000000.0
2007-04-25 08:15:00,1.82754,1.82778,1.82406,1.82695,59000000.0
2007-04-25 08:20:00,1.8264,1.82731,1.82471,1.8268,73000000.0
2007-04-25 08:25:00,1.82708,1.82767,1.82379,1.82718,71000000.0
2007-04-25 08:30:00,1.82738,1.82738,1.82384,1.82612,74000000.0
2007-04-25 08:35:00,1.8266,1.82758,1.82339,1.82717,75000000.0
2007-04-25 08:40:00,1.82706,1.82706,1.82392,1.82611,60000000.0
2007-04-25 08:45:00,1.82632,1.82632,1.8228,1.82584,78000000.0
2007-04-25 08:50:00,1.82508,1.82604,1.82448,1.82544,35000000.0
2007-04-25 08:55:00,1.82524,1.82536,1.82332,1.82502,39000000.0
2007-04-25 09:00:00,1.82496,1.8255,1.82288,1.82445,92000000.0
2007-04-25 09:05:00,1.82494,1.82508,1.82178,1.82508,53000000.0
2007-04-25 09:10:00,1.8196,1.82528,1.8196,1.82493,50000000.0
2007-04-25 09:15:00,1.82529,1.82532,1.82137,1.82503,56000000.0
2007-04-25 09:20:00,1.82378,1.82566,1.821,1.82541,48000000.0
2007-04-25 09:25:00,1.82526,1.82526,1.82089,1.82474,61000000.0
2007-04-25 09:30:00,1.82365,1.82453,1.82026,1.82399,50000000.0
2007-04-25 09:35:00,1.82413,1.82547,1.82063,1.82541,34000000.0
2007-04-25 09:40:00,1.82453,1.82542,1.82167,1.82523,55000000.0
2007-04-25 09:45:00,1.82523,1.82523,1.8244,1.82473,59000000.0
2007-04-25 09:50:00,1.82491,1.82499,1.82365,1.82474,36000000.0
2007-04-25 09:55:00,1.82521,1.82522,1.8206,1.8237,52000000.0
2007-04-25 10:00:00,1.82351,1.82426,1.82078,1.82425,72000000.0
2007-04-25 10:05:00,1.82426,1.82443,1.82173,1.82363,44000000.0
2007-04-25 10:10:00,1.82334,1.82436,1.82148,1.82368,38000000.0
2007-04-25 10:15:00,1.82429,1.82467,1.82214,1.82467,39000000.0
2007-04-25 10:20:00,1.82343,1.82458,1.81993,1.82376,38000000.0
2007-04-25 10:25:00,1.82418,1.82458,1.81936,1.82444,52000000.0
2007-04-25 10:30:00,1.82422,1.82449,1.82099,1.82393,54000000.0
2007-04-25 10:35:00,1.82373,1.82389,1.8185,1.82374,75000000.0
2007-04-25 10:40:00,1.82098,1.82339,1.81768,1.82193,54000000.0
2007-04-25 10:45:00,1.82326,1.82336,1.82073,1.82312,61000000.0
2007-04-25 10:50:00,1.82249,1.823,1.81666,1.82274,65000000.0
2007-04-25 10:55:00,1.82279,1.82343,1.81897,1.82343,56000000.0
2007-04-25 11:00:00,1.82296,1.82383,1.81528,1.82149,82000000.0
2007-04-25 11:05:00,1.82183,1.82185,1.81559,1.82108,73000000.0
2007-04-25 11:10:00,1.81561,1.82097,1.81378,1.8183,53000000.0
2007-04-25 11:15:00,1.81953,1.81953,1.81274,1.81908,39000000.0
2007-04-25 11:20:00,1.81785,1.81908,1.81374,1.81908,56000000.0
2007-04-25 11:25:00,1.81897,1.82029,1.81595,1.8199,60000000.0
2007-04-25 11:30:00,1.81763,1.82001,1.81737,1.81991,44000000.0
2007-04-25 11:35:00,1.82005,1.82009,1.81656,1.81955,57000000.0
2007-04-25 11:40:00,1.81465,1.82028,1.81465,1.81968,71000000.0
2007-04-25 11:45:00,1.81989,1.81997,1.81686,1.81954,39000000.0
2007-04-25 11:50:00,1.81897,1.81943,1.81546,1.81928,56000000.0
2007-04-25 11:55:00,1.81929,1.81938,1.81568,1.81923,48000000.0
2007-04-25 12:00:00,1.81898,1.81933,1.81653,1.81917,46000000.0
2007-04-25 12:05:00,1.81903,1.81905,1.81313,1.81652,37000000.0
2007-04-25 12:10:00,1.81489,1.81968,1.81489,1.8193,57000000.0
2007-04-25 12:15:00,1.8195,1.8195,1.81368,1.81901,45000000.0
2007-04-25 12:20:00,1.81545,1.8196,1.81545,1.81935,31000000.0
2007-04-25 12:25:00,1.81972,1.81972,1.81521,1.81923,23000000.0
2007-04-25 12:30:00,1.81765,1.81943,1.81558,1.8193,35000000.0
2007-04-25 12:35:00,1.81918,1.81974,1.81582,1.81968,29000000.0
2007-04-25 12:40:00,1.81681,1.81987,1.81681,1.8197,24000000.0
2007-04-25 12:45:00,1.81967,1.8201,1.81657,1.81986,45000000.0
2007-04-25 12:50:00,1.81903,1.82047,1.81601,1.81841,37000000.0
2007-04-25 12:55:00,1.81907,1.81914,1.81654,1.81872,55000000.0
2007-04-25 13:00:00,1.81889,1.81903,1.81464,1.81827,59000000.0
2007-04-25 13:05:00,1.81929,1.81946,1.8143,1.81913,41000000.0
2007-04-25 13:10:00,1.81828,1.81936,1.81828,1.81888,35000000.0
2007-04-25 13:15:00,1.81915,1.81933,1.81727,1.81873,33000000.0
2007-04-25 13:20:00,1.81755,1.81872,1.81389,1.8182,74000000.0
2007-04-25 13:25:00,1.81828,1.81843,1.81555,1.81813,55000000.0
2007-04-25 13:30:00,1.81801,1.81979,1.81546,1.81935,38000000.0
2007-04-25 13:35:00,1.81953,1.81974,1.81435,1.81974,39000000.0
2007-04-25 13:40:00,1.81845,1.81968,1.81717,1.81857,28000000.0
2007-04-25 13:45:00,1.81878,1.81878,1.81579,1.8176,31000000.0
2007-04-25 13:50:00,1.81426,1.81747,1.80935,1.81555,44000000.0
2007-04-25 13:55:00,1.81533,1.8165,1.81189,1.81617,51000000.0
2007-04-25 14:00:00,1.81344,1.81676,1.81313,1.81527,44000000.0
2007-04-25 14:05:00,1.81555,1.81567,1.80913,1.81531,35000000.0
2007-04-25 14:10:00,1.81495,1.81575,1.8121,1.81533,35000000.0
2007-04-25 14:15:00,1.81582,1.81591,1.81193,1.81543,33000000.0
2007-04-25 14:20:00,1.81555,1.81673,1.81348,1.81673,29000000.0
2007-04-25 14:25:00,1.81675,1.81685,1.81249,1.81607,55000000.0
2007-04-25 14:30:00,1.81576,1.81576,1.81156,1.81471,77000000.0
2007-04-25 14:35:00,1.81491,1.81498,1.80898,1.8115,32000000.0
2007-04-25 14:40:00,1.81153,1.8129,1.80986,1.8121,38000000.0
2007-04-25 14:45:00,1.81266,1.81306,1.80935,1.81285,34000000.0
2007-04-25 14:50:00,1.80912,1.81396,1.80912,1.81381,21000000.0
2007-04-25 14:55:00,1.8139,1.81461,1.81085,1.81446,29000000.0
2007-04-25 15:00:00,1.81267,1.81477,1.8124,1.81429,20000000.0
2007-04-25 15:05:00,1.81449,1.81462,1.81088,1.81444,40000000.0
2007-04-25 15:10:00,1.81417,1.81473,1.81004,1.81315,37000000.0
2007-04-25 15:15:00,1.81432,1.815,1.81193,1.81494,40000000.0
2007-04-25 15:20:00,1.81438,1.81506,1.8115,1.81461,41000000.0
2007-04-25 15:25:00,1.81424,1.81465,1.8122,1.81418,43000000.0
2007-04-25 15:30:00,1.80982,1.81402,1.80982,1.813,43000000.0
2007-04-25 15:35:00,1.8135,1.81373,1.81269,1.81347,43000000.0
2007-04-25 15:40:00,1.81095,1.81364,1.80737,1.81153,44000000.0
2007-04-25 15:45:00,1.81088,1.8121,1.80683,1.81135,39000000.0
2007-04-25 15:50:00,1.81113,1.81243,1.80912,1.81226,38000000.0
2007-04-25 15:55:00,1.81258,1.81399,1.81036,1.81353,40000000.0
2007-04-25 16:00:00,1.81372,1.81551,1.80844,1.81418,39000000.0
2007-04-25 16:05:00,1.81478,1.81597,1.81238,1.81586,49000000.0
2007-04-25 16:10:00,1.81397,1.81907,1.81397,1.81894,43000000.0
2007-04-25 16:15:00,1.81858,1.81898,1.81569,1.81771,43000000.0
2007-04-25 16:20:00,1.81685,1.8172,1.81298,1.81719,46000000.0
2007-04-25 16:25:00,1.81755,1.81802,1.81653,1.81686,35000000.0
2007-04-25 16:30:00,1.81706,1.81719,1.81623,1.81674,38000000.0
2007-04-25 16:35:00,1.8168,1.81689,1.81587,1.81601,37000000.0
2007-04-25 16:40:00,1.81615,1.81716,1.81615,1.8167,39000000.0
2007-04-25 16:45:00,1.81678,1.81703,1.81626,1.81674,38000000.0
2007-04-25 16:50:00,1.81704,1.81713,1.81583,1.81673,41000000.0
2007-04-25 16:55:00,1.81656,1.81691,1.81553,1.81659,41000000.0
2007-04-25 17:00:00,1.81657,1.81657,1.81536,1.81567,42000000.0
2007-04-25 17:05:00,1.81578,1.81594,1.81491,1.81491,38000000.0
2007-04-25 17:10:00,1.8148,1.81517,1.81463,1.81499,34000000.0
2007-04-25 17:15:00,1.81495,1.81555,1.81471,1.81488,35000000.0
2007-04-25 17:20:00,1.81488,1.81488,1.81282,1.81356,39000000.0
2007-04-25 17:25:00,1.81345,1.81351,1.81139,1.8115,45000000.0
2007-04-25 17:30:00,1.81181,1.8119,1.81073,1.81116,36000000.0
2007-04-25 17:35:00,1.8113,1.81201,1.81077,1.81197,39000000.0
2007-04-25 17:40:00,1.81196,1.8131,1.81155,1.8124,36000000.0
2007-04-25 17:45:00,1.81242,1.81306,1.81184,1.81306,46000000.0
2007-04-25 17:50:00,1.81279,1.81288,1.81141,1.812,42000000.0
2007-04-25 17:55:00,1.81239,1.81245,1.8114,1.81154,40000000.0
2007-04-25 18:00:00,1.81166,1.81182,1.81076,1.81124,26000000.0
2007-04-25 18:05:00,1.81135,1.81174,1.81086,1.81086,45000000.0
2007-04-25 18:10:00,1.81109,1.81129,1.81084,1.81115,39000000.0
2007-04-25 18:15:00,1.81121,1.81136,1.81062,1.81097,40000000.0
2007-04-25 18:20:00,1.81115,1.81115,1.81023,1.81061,35000000.0
2007-04-25 18:25:00,1.81107,1.81142,1.81037,1.81086,34000000.0
2007-04-25 18:30:00,1.81133,1.81184,1.81098,1.81184,34000000.0
2007-04-25 18:35:00,1.8117,1.81174,1.81096,1.81116,27000000.0
2007-04-25 18:40:00,1.81124,1.81143,1.81095,1.81131,33000000.0
2007-04-25 18:45:00,1.81117,1.81137,1.81096,1.81105,26000000.0
2007-04-25 18:50:00,1.81045,1.81116,1.80996,1.80996,35000000.0
2007-04-25 18:55:00,1.8098,1.81023,1.80948,1.81016,39000000.0
2007-04-25 19:00:00,1.8098,1.81035,1.80964,1.81035,27000000.0
2007-04-25 19:05:00,1.81015,1.81037,1.8097,1.81027,50000000.0
2007-04-25 19:10:00,1.81044,1.8105,1.8101,1.81036,43000000.0
2007-04-25 19:15:00,1.81033,1.81043,1.81004,1.81006,12000000.0
2007-04-25 19:20:00,1.80972,1.81015,1.80949,1.81003,31000000.0
2007-04-25 19:25:00,1.8101,1.8106,1.80999,1.81048,44000000.0
2007-04-25 19:30:00,1.81052,1.81052,1.80976,1.81015,25000000.0
2007-04-25 19:35:00,1.81018,1.81028,1.80968,1.81016,24000000.0
2007-04-25 19:40:00,1.81024,1.81032,1.80992,1.81016,28000000.0
2007-04-25 19:45:00,1.81027,1.81063,1.81027,1.81063,7000000.0
2007-04-25 19:50:00,1.81044,1.81073,1.81028,1.81047,50000000.0
2007-04-25 19:55:00,1.81042,1.81053,1.81035,1.81037,12000000.0
2007-04-25 20:00:00,1.81062,1.8107,1.80967,1.80978,27000000.0
2007-04-25 20:05:00,1.80976,1.80977,1.80913,1.80938,29000000.0
2007-04-25 20:10:00,1.80934,1.81014,1.80913,1.80996,33000000.0
2007-04-25 20:15:00,1.8101,1.81083,1.8101,1.81049,31000000.0
2007-04-25 20:20:00,1.81035,1.81119,1.81029,1.81116,33000000.0
2007-04-25 20:25:00,1.81114,1.8116,1.81088,1.81088,32000000.0
2007-04-25 20:30:00,1.81024,1.81041,1.80985,1.81026,26000000.0
2007-04-25 20:35:00,1.81007,1.81044,1.80975,1.81017,32000000.0
2007-04-25 20:40:00,1.81011,1.81032,1.80963,1.81032,35000000.0
2007-04-25 20:45:00,1.81056,1.81056,1.81013,1.81034,52000000.0
2007-04-25 20:50:00,1.81044,1.81056,1.80977,1.81021,45000000.0
2007-04-25 20:55:00,1.81015,1.81217,1.81015,1.81217,23000000.0
2007-04-25 21:00:00,1.81193,1.81193,1.81045,1.81045,37000000.0
2007-04-25 21:05:00,1.81036,1.81036,1.80999,1.81022,41000000.0
2007-04-25 21:10:00,1.81027,1.81037,1.81027,1.81037,7000000.0
2007-04-25 21:15:00,1.81032,1.81052,1.81024,1.81052,15000000.0
2007-04-25 21:20:00,1.81041,1.81245,1.81033,1.81172,30000000.0
2007-04-25 21:25:00,1.81136,1.81295,1.81136,1.81288,18000000.0
2007-04-25 21:30:00,1.81223,1.81247,1.81137,1.81143,34000000.0
2007-04-25 21:35:00,1.81135,1.81138,1.81091,1.81097,39000000.0
2007-04-25 21:40:00,1.81103,1.81123,1.81091,1.81094,49000000.0
2007-04-25 21:45:00,1.81084,1.81195,1.81081,1.81137,31000000.0
2007-04-25 21:50:00,1.81136,1.81146,1.81125,1.81143,13000000.0
2007-04-25 21:55:00,1.81137,1.81145,1.81088,1.81091,23000000.0
2007-04-25 22:00:00,1.81107,1.81126,1.81099,1.81125,37000000.0
2007-04-25 22:05:00,1.81111,1.81115,1.81053,1.81065,10000000.0
2007-04-25 22:10:00,1.81044,1.81077,1.81044,1.81063,18000000.0
2007-04-25 22:15:00,1.8105,1.81096,1.8105,1.81065,22000000.0
2007-04-25 22:20:00,1.81086,1.81091,1.81067,1.81091,28000000.0
2007-04-25 22:25:00,1.81089,1.81097,1.81063,1.81072,24000000.0
2007-04-25 22:30:00,1.8108,1.8108,1.81058,1.81058,42000000.0
2007-04-25 22:35:00,1.81062,1.8108,1.81047,1.81047,22000000.0
2007-04-25 22:40:00,1.81045,1.81047,1.81009,1.81034,31000000.0
2007-04-25 22:45:00,1.81027,1.8108,1.81026,1.8108,27000000.0
2007-04-25 22:50:00,1.81063,1.81079,1.81043,1.81062,35000000.0
2007-04-25 22:55:00,1.81063,1.81094,1.81063,1.81069,30000000.0
2007-04-25 23:00:00,1.81191,1.81207,1.81156,1.81156,27000000.0
2007-04-25 23:05:00,1.81134,1.81153,1.8113,1.81153,50000000.0
2007-04-25 23:10:00,1.81133,1.81254,1.81133,1.81247,29000000.0
2007-04-25 23:15:00,1.81224,1.81252,1.81216,1.81223,47000000.0
2007-04-25 23:20:00,1.81207,1.81252,1.81207,1.81252,33000000.0
2007-04-25 23:25:00,1.81238,1.81264,1.81199,1.81246,41000000.0
2007-04-25 23:30:00,1.81226,1.81246,1.81174,1.81219,39000000.0
2007-04-25 23:35:00,1.81246,1.81277,1.81227,1.81265,27000000.0
2007-04-25 23:40:00,1.81269,1.81294,1.81254,1.81279,28000000.0
2007-04-25 23:45:00,1.8129,1.81302,1.81245,1.81257,26000000.0
2007-04-25 23:50:00,1.81237,1.81252,1.81159,1.81233,30000000.0
2007-04-25 23:55:00,1.81219,1.81274,1.81216,1.81272,57000000.0
2007-04-26 00:00:00,1.81274,1.81283,1.81234,1.81262,53000000.0
2007-04-26 00:05:00,1.81243,1.81269,1.81215,1.81269,39000000.0
2007-04-26 00:10:00,1.81286,1.81297,1.81264,1.81264,19000000.0
2007-04-26 00:15:00,1.81265,1.81286,1.81255,1.81285,36000000.0
2007-04-26 00:20:00,1.81283,1.81298,1.81274,1.81288,33000000.0
2007-04-26 00:25:00,1.81275,1.8128,1.8124,1.81246,42000000.0
2007-04-26 00:30:00,1.81236,1.81254,1.81236,1.81248,6000000.0
2007-04-26 00:35:00,1.81239,1.81243,1.81219,1.81242,19000000.0
2007-04-26 00:40:00,1.81227,1.8129,1.81224,1.81282,38000000.0
2007-04-26 00:45:00,1.81278,1.81298,1.81231,1.81246,51000000.0
2007-04-26 00:50:00,1.81239,1.81246,1.81221,1.81246,32000000.0
2007-04-26 00:55:00,1.81228,1.81272,1.81227,1.81227,33000000.0
2007-04-26 01:00:00,1.81243,1.81253,1.81234,1.8124,57000000.0
2007-04-26 01:05:00,1.81264,1.81283,1.81253,1.8126,52000000.0
2007-04-26 01:10:00,1.81265,1.81288,1.81252,1.81288,11000000.0
2007-04-26 01:15:00,1.81288,1.81293,1.81233,1.81254,13000000.0
2007-04-26 01:20:00,1.81264,1.81283,1.81237,1.81249,34000000.0
2007-04-26 01:25:00,1.81226,1.81391,1.81225,1.81268,27000000.0
2007-04-26 01:30:00,1.81248,1.81285,1.81248,1.81272,45000000.0
2007-04-26 01:35:00,1.81261,1.8128,1.81233,1.81245,59000000.0
2007-04-26 01:40:00,1.8125,1.81267,1.81231,1.8125,18000000.0
2007-04-26 01:45:00,1.81117,1.81255,1.81117,1.81252,17000000.0
2007-04-26 01:50:00,1.81248,1.81253,1.81236,1.81237,12000000.0
2007-04-26 01:55:00,1.81248,1.81276,1.81248,1.81276,7000000.0
2007-04-26 02:00:00,1.81263,1.81281,1.8124,1.81262,62000000.0
2007-04-26 02:05:00,1.81241,1.81265,1.81241,1.81254,40000000.0
2007-04-26 02:10:00,1.81265,1.81302,1.81265,1.81282,49000000.0
2007-04-26 02:15:00,1.81285,1.81299,1.81266,1.81288,35000000.0
2007-04-26 02:20:00,1.81288,1.81312,1.81271,1.813,71000000.0
2007-04-26 02:25:00,1.81275,1.81295,1.81274,1.81287,34000000.0
2007-04-26 02:30:00,1.8128,1.81299,1.81264,1.81275,42000000.0
2007-04-26 02:35:00,1.81248,1.81289,1.81245,1.81263,43000000.0
2007-04-26 02:40:00,1.81245,1.81274,1.81241,1.81245,22000000.0
2007-04-26 02:45:00,1.81261,1.81303,1.81248,1.81292,16000000.0
2007-04-26 02:50:00,1.81309,1.81322,1.81298,1.81322,14000000.0
2007-04-26 04:50:00,1.81247,1.81266,1.81247,1.81247,13000000.0
2007-04-26 04:55:00,1.81236,1.81271,1.81236,1.81271,9000000.0
2007-04-26 05:00:00,1.81271,1.81286,1.81251,1.81265,59000000.0
2007-04-26 05:05:00,1.81262,1.81282,1.81249,1.81272,45000000.0
2007-04-26 05:10:00,1.81274,1.81311,1.81274,1.81305,63000000.0
2007-04-26 05:15:00,1.81282,1.81302,1.81279,1.81279,36000000.0
2007-04-26 05:20:00,1.81281,1.81296,1.81278,1.81293,31000000.0
2007-04-26 05:25:00,1.81294,1.81298,1.81279,1.81279,13000000.0
2007-04-26 05:30:00,1.8128,1.81298,1.81265,1.81265,34000000.0
2007-04-26 05:35:00,1.81157,1.81289,1.80967,1.8128,45000000.0
2007-04-26 05:40:00,1.81034,1.81283,1.80861,1.81181,41000000.0
2007-04-26 05:45:00,1.81265,1.81277,1.80854,1.8126,14000000.0
2007-04-26 05:50:00,1.81015,1.81126,1.80854,1.80865,7000000.0
2007-04-26 05:55:00,1.81271,1.81295,1.81269,1.8128,61000000.0
2007-04-26 06:00:00,1.81289,1.8131,1.8085,1.80884,71000000.0
2007-04-26 06:05:00,1.81294,1.8131,1.80891,1.81297,68000000.0
2007-04-26 06:10:00,1.80904,1.8131,1.80904,1.81244,56000000.0
2007-04-26 06:15:00,1.81322,1.81322,1.812,1.81219,21000000.0
2007-04-26 06:20:00,1.80921,1.81198,1.80921,1.81178,46000000.0
2007-04-26 06:25:00,1.81238,1.81252,1.80901,1.81225,55000000.0
2007-04-26 06:30:00,1.81228,1.81394,1.80955,1.8126,71000000.0
2007-04-26 06:35:00,1.8128,1.81312,1.80915,1.81301,28000000.0
2007-04-26 06:40:00,1.80918,1.813,1.80756,1.80785,54000000.0
2007-04-26 06:45:00,1.81283,1.81314,1.80753,1.8078,67000000.0
2007-04-26 06:50:00,1.81187,1.81222,1.80625,1.80625,17000000.0
2007-04-26 06:55:00,1.81274,1.81388,1.80935,1.81355,54000000.0
2007-04-26 07:00:00,1.81041,1.81356,1.8082,1.81005,66000000.0
2007-04-26 07:05:00,1.81375,1.81388,1.80913,1.81368,38000000.0
2007-04-26 07:10:00,1.81219,1.81362,1.80751,1.80765,71000000.0
2007-04-26 07:15:00,1.81332,1.81369,1.80781,1.81355,50000000.0
2007-04-26 07:20:00,1.80808,1.81363,1.80791,1.80805,91000000.0
2007-04-26 07:25:00,1.81358,1.81367,1.80833,1.81343,62000000.0
2007-04-26 07:30:00,1.81006,1.8136,1.81006,1.81272,76000000.0
2007-04-26 07:35:00,1.81287,1.81345,1.80986,1.81345,32000000.0
2007-04-26 07:40:00,1.80929,1.81337,1.80869,1.81243,64000000.0
2007-04-26 07:45:00,1.81254,1.8127,1.80811,1.81246,75000000.0
2007-04-26 07:50:00,1.80845,1.81315,1.80845,1.813,70000000.0
2007-04-26 07:55:00,1.81322,1.81332,1.81292,1.8132,73000000.0
2007-04-26 08:00:00,1.81314,1.81333,1.81153,1.81176,77000000.0
2007-04-26 08:05:00,1.81126,1.81184,1.80849,1.81145,32000000.0
2007-04-26 08:10:00,1.81117,1.81224,1.81113,1.8121,53000000.0
2007-04-26 08:15:00,1.81236,1.81278,1.81213,1.81235,56000000.0
2007-04-26 08:20:00,1.81219,1.81238,1.81174,1.8118,73000000.0
2007-04-26 08:25:00,1.81172,1.81184,1.8109,1.81106,76000000.0
2007-04-26 08:30:00,1.81131,1.81189,1.81128,1.8116,77000000.0
2007-04-26 08:35:00,1.81149,1.81226,1.81149,1.8117,75000000.0
2007-04-26 08:40:00,1.81208,1.81303,1.81208,1.81286,59000000.0
2007-04-26 08:45:00,1.81272,1.81283,1.81231,1.81265,72000000.0
2007-04-26 08:50:00,1.81276,1.81276,1.81195,1.8121,30000000.0
2007-04-26 08:55:00,1.8123,1.81278,1.81187,1.81256,33000000.0
2007-04-26 09:00:00,1.81259,1.81287,1.81239,1.81287,97000000.0
2007-04-26 09:05:00,1.81276,1.81292,1.81238,1.81255,47000000.0
2007-04-26 09:10:00,1.81257,1.81257,1.81104,1.81137,50000000.0
2007-04-26 09:15:00,1.81159,1.81233,1.81159,1.81231,55000000.0
2007-04-26 09:20:00,1.81215,1.8123,1.81128,1.81167,52000000.0
2007-04-26 09:25:00,1.81175,1.81199,1.81133,1.81199,70000000.0
2007-04-26 09:30:00,1.81219,1.81264,1.81196,1.81264,54000000.0
2007-04-26 09:35:00,1.81261,1.81363,1.81241,1.81335,33000000.0
2007-04-26 09:40:00,1.81299,1.81421,1.81267,1.81421,63000000.0
2007-04-26 09:45:00,1.81423,1.81437,1.8134,1.81359,59000000.0
2007-04-26 09:50:00,1.81356,1.8138,1.81333,1.81345,34000000.0
2007-04-26 09:55:00,1.8135,1.81477,1.81322,1.81475,51000000.0
2007-04-26 10:00:00,1.81472,1.81485,1.814,1.81464,76000000.0
2007-04-26 10:05:00,1.81465,1.81479,1.81414,1.81423,44000000.0
2007-04-26 10:10:00,1.81449,1.816,1.81437,1.81586,39000000.0
2007-04-26 10:15:00,1.8159,1.81596,1.8148,1.81499,42000000.0
2007-04-26 10:20:00,1.81478,1.81555,1.81456,1.81555,41000000.0
2007-04-26 10:25:00,1.81573,1.81666,1.8154,1.81595,56000000.0
2007-04-26 10:30:00,1.81574,1.81614,1.81546,1.81573,61000000.0
2007-04-26 10:35:00,1.81551,1.8157,1.81425,1.81444,74000000.0
2007-04-26 10:40:00,1.81474,1.81474,1.81391,1.81428,50000000.0
2007-04-26 10:45:00,1.81438,1.8146,1.81425,1.81453,64000000.0
2007-04-26 10:50:00,1.81451,1.81469,1.81386,1.81398,62000000.0
2007-04-26 10:55:00,1.81384,1.81405,1.81366,1.81393,56000000.0
2007-04-26 11:00:00,1.81383,1.81383,1.8126,1.81351,82000000.0
2007-04-26 11:05:00,1.81349,1.81373,1.81332,1.81348,74000000.0
2007-04-26 11:10:00,1.8135,1.81387,1.81349,1.81363,50000000.0
2007-04-26 11:15:00,1.8137,1.81372,1.81227,1.81251,44000000.0
2007-04-26 11:20:00,1.81236,1.81341,1.81231,1.81332,47000000.0
2007-04-26 11:25:00,1.81338,1.81393,1.81292,1.81378,66000000.0
2007-04-26 11:30:00,1.81374,1.81386,1.81189,1.81284,51000000.0
2007-04-26 11:35:00,1.81308,1.81329,1.81192,1.81264,64000000.0
2007-04-26 11:40:00,1.81257,1.81343,1.81159,1.81252,81000000.0
2007-04-26 11:45:00,1.81275,1.81378,1.81275,1.8132,42000000.0
2007-04-26 11:50:00,1.81333,1.81352,1.81273,1.81317,61000000.0
2007-04-26 11:55:00,1.81322,1.8133,1.81183,1.81183,48000000.0
2007-04-26 12:00:00,1.81215,1.81268,1.81087,1.81246,51000000.0
2007-04-26 12:05:00,1.81261,1.81491,1.81261,1.81482,37000000.0
2007-04-26 12:10:00,1.81457,1.81457,1.8139,1.81424,57000000.0
2007-04-26 12:15:00,1.81415,1.81485,1.81325,1.81409,45000000.0
2007-04-26 12:20:00,1.81356,1.81397,1.81349,1.81349,31000000.0
2007-04-26 12:25:00,1.81359,1.81363,1.81315,1.81363,27000000.0
2007-04-26 12:30:00,1.81375,1.81391,1.81294,1.81377,34000000.0
2007-04-26 12:35:00,1.81388,1.81436,1.81383,1.81408,34000000.0
2007-04-26 12:40:00,1.814,1.81429,1.81385,1.81413,28000000.0
2007-04-26 12:45:00,1.81422,1.81464,1.81406,1.81437,34000000.0
2007-04-26 12:50:00,1.81462,1.81466,1.81384,1.81395,37000000.0
2007-04-26 12:55:00,1.81375,1.81388,1.81327,1.81343,53000000.0
2007-04-26 13:00:00,1.81346,1.81361,1.81295,1.81311,57000000.0
2007-04-26 13:05:00,1.81275,1.81281,1.8117,1.81194,41000000.0
2007-04-26 13:10:00,1.81212,1.81221,1.8106,1.81088,35000000.0
2007-04-26 13:15:00,1.81093,1.81147,1.81085,1.81104,27000000.0
2007-04-26 13:20:00,1.81096,1.81139,1.81096,1.81139,71000000.0
2007-04-26 13:25:00,1.81141,1.81153,1.81108,1.81127,54000000.0
2007-04-26 13:30:00,1.81125,1.81136,1.80903,1.80919,44000000.0
2007-04-26 13:35:00,1.8095,1.81098,1.8095,1.81035,39000000.0
2007-04-26 13:40:00,1.80987,1.8104,1.80924,1.80931,30000000.0
2007-04-26 13:45:00,1.80935,1.81176,1.8092,1.81176,35000000.0
2007-04-26 13:50:00,1.81203,1.81411,1.81177,1.81411,51000000.0
2007-04-26 13:55:00,1.8146,1.81501,1.81362,1.81495,46000000.0
2007-04-26 14:00:00,1.81489,1.81529,1.81457,1.81513,44000000.0
2007-04-26 14:05:00,1.81475,1.81494,1.81399,1.81401,32000000.0
2007-04-26 14:10:00,1.81415,1.81525,1.8139,1.81391,34000000.0
2007-04-26 14:15:00,1.81392,1.8144,1.81317,1.81338,35000000.0
2007-04-26 14:20:00,1.81338,1.8149,1.81338,1.8144,34000000.0
2007-04-26 14:25:00,1.81426,1.81451,1.81364,1.81366,52000000.0
2007-04-26 14:30:00,1.81359,1.81585,1.81293,1.81554,77000000.0
2007-04-26 14:35:00,1.81589,1.81591,1.81446,1.81484,34000000.0
2007-04-26 14:40:00,1.81474,1.81535,1.81134,1.8135,40000000.0
2007-04-26 14:45:00,1.81464,1.81565,1.8104,1.81554,36000000.0
2007-04-26 14:50:00,1.81469,1.81617,1.81178,1.81606,37000000.0
2007-04-26 14:55:00,1.81643,1.81667,1.81418,1.81599,34000000.0
2007-04-26 15:00:00,1.8158,1.81598,1.81124,1.81414,39000000.0
2007-04-26 15:05:00,1.81545,1.81545,1.81241,1.81478,40000000.0
2007-04-26 15:10:00,1.81495,1.81507,1.81184,1.81276,37000000.0
2007-04-26 15:15:00,1.81317,1.81357,1.80987,1.81357,40000000.0
2007-04-26 15:20:00,1.813,1.81438,1.81049,1.81432,43000000.0
2007-04-26 15:25:00,1.81392,1.81516,1.81052,1.81486,36000000.0
2007-04-26 15:30:00,1.81505,1.81558,1.81057,1.81452,43000000.0
2007-04-26 15:35:00,1.81517,1.81632,1.81243,1.81624,43000000.0
2007-04-26 15:40:00,1.81631,1.81723,1.81208,1.81584,44000000.0
2007-04-26 15:45:00,1.81666,1.81785,1.81219,1.81779,42000000.0
2007-04-26 15:50:00,1.81764,1.81878,1.81302,1.81768,42000000.0
2007-04-26 15:55:00,1.81813,1.81813,1.81493,1.81788,40000000.0
2007-04-26 16:00:00,1.81515,1.81826,1.81501,1.81826,37000000.0
2007-04-26 16:05:00,1.81857,1.81857,1.81425,1.81643,49000000.0
2007-04-26 16:10:00,1.81589,1.81627,1.81209,1.8147,48000000.0
2007-04-26 16:15:00,1.81527,1.81583,1.81225,1.81475,39000000.0
2007-04-26 16:20:00,1.81419,1.81536,1.81163,1.8139,46000000.0
2007-04-26 16:25:00,1.81496,1.81514,1.81211,1.81385,38000000.0
2007-04-26 16:30:00,1.81395,1.81452,1.81203,1.81431,43000000.0
2007-04-26 16:35:00,1.81499,1.81531,1.81022,1.81463,37000000.0
2007-04-26 16:40:00,1.81349,1.81493,1.81119,1.814,42000000.0
2007-04-26 16:45:00,1.81426,1.81443,1.81093,1.81374,37000000.0
2007-04-26 16:50:00,1.81282,1.81399,1.8096,1.81295,41000000.0
2007-04-26 16:55:00,1.81324,1.81384,1.81229,1.81335,41000000.0
2007-04-26 17:00:00,1.8132,1.81343,1.81053,1.8125,42000000.0
2007-04-26 17:05:00,1.81282,1.81292,1.81062,1.81253,42000000.0
2007-04-26 17:10:00,1.81191,1.81292,1.81034,1.81034,39000000.0
2007-04-26 17:15:00,1.81249,1.8127,1.81075,1.81197,35000000.0
2007-04-26 17:20:00,1.8115,1.81246,1.80916,1.81158,39000000.0
2007-04-26 17:25:00,1.8117,1.81208,1.80907,1.81207,44000000.0
2007-04-26 17:30:00,1.81126,1.81261,1.80934,1.81139,35000000.0
2007-04-26 17:35:00,1.81232,1.81232,1.80792,1.81138,39000000.0
2007-04-26 17:40:00,1.81156,1.81298,1.80817,1.81298,39000000.0
2007-04-26 17:45:00,1.81316,1.8136,1.80843,1.81229,35000000.0
2007-04-26 17:50:00,1.81268,1.81281,1.80857,1.81123,44000000.0
2007-04-26 17:55:00,1.81261,1.81275,1.81101,1.81203,40000000.0
2007-04-26 18:00:00,1.81144,1.81312,1.80918,1.81279,28000000.0
2007-04-26 18:05:00,1.81291,1.81335,1.81011,1.81269,43000000.0
2007-04-26 18:10:00,1.81224,1.81308,1.80978,1.81284,31000000.0
2007-04-26 18:15:00,1.81024,1.81277,1.80932,1.81215,40000000.0
2007-04-26 18:20:00,1.81162,1.81305,1.80913,1.80913,35000000.0
2007-04-26 18:25:00,1.80936,1.81292,1.80913,1.81245,27000000.0
2007-04-26 18:30:00,1.81199,1.81296,1.81043,1.81247,24000000.0
2007-04-26 18:35:00,1.81292,1.81321,1.80947,1.81271,27000000.0
2007-04-26 18:40:00,1.81239,1.81279,1.8096,1.81,41000000.0
2007-04-26 18:45:00,1.8128,1.8131,1.80863,1.8131,33000000.0
2007-04-26 18:50:00,1.81178,1.81316,1.80899,1.81099,31000000.0
2007-04-26 18:55:00,1.8122,1.8122,1.80924,1.81097,39000000.0
2007-04-26 19:00:00,1.81027,1.8112,1.80967,1.81099,23000000.0
2007-04-26 19:05:00,1.81113,1.81123,1.80973,1.81105,49000000.0
2007-04-26 19:10:00,1.8111,1.81138,1.80911,1.81113,44000000.0
2007-04-26 19:15:00,1.81133,1.8117,1.81098,1.8116,29000000.0
2007-04-26 19:20:00,1.80949,1.81171,1.80949,1.81091,37000000.0
2007-04-26 19:25:00,1.81055,1.81297,1.81043,1.81297,48000000.0
2007-04-26 19:30:00,1.81261,1.81267,1.81021,1.8109,18000000.0
2007-04-26 19:35:00,1.81164,1.81218,1.8104,1.81218,36000000.0
2007-04-26 19:40:00,1.81234,1.8124,1.8108,1.81187,26000000.0
2007-04-26 19:45:00,1.81224,1.81245,1.81097,1.81208,31000000.0
2007-04-26 19:50:00,1.81184,1.81214,1.81103,1.81214,53000000.0
2007-04-26 19:55:00,1.81195,1.81203,1.81092,1.81178,39000000.0
2007-04-26 20:00:00,1.81193,1.81208,1.81107,1.8118,35000000.0
2007-04-26 20:05:00,1.81109,1.81204,1.81068,1.81176,38000000.0
2007-04-26 20:10:00,1.81189,1.8121,1.81124,1.81184,16000000.0
2007-04-26 20:15:00,1.81224,1.81224,1.81091,1.81222,34000000.0
2007-04-26 20:20:00,1.81155,1.81223,1.81117,1.81117,27000000.0
2007-04-26 20:25:00,1.81194,1.81216,1.8118,1.81197,27000000.0
2007-04-26 20:30:00,1.81183,1.81235,1.81074,1.81087,26000000.0
2007-04-26 20:35:00,1.81213,1.81307,1.8104,1.81225,26000000.0
2007-04-26 20:40:00,1.81165,1.81229,1.81098,1.81203,50000000.0
2007-04-26 20:45:00,1.81163,1.81217,1.81087,1.81146,54000000.0
2007-04-26 20:50:00,1.81139,1.81163,1.80987,1.81155,45000000.0
2007-04-26 20:55:00,1.81063,1.81156,1.81029,1.8115,57000000.0
2007-04-26 21:00:00,1.81116,1.81163,1.8103,1.81134,48000000.0
2007-04-26 21:05:00,1.81163,1.81166,1.81045,1.81162,39000000.0
2007-04-26 21:10:00,1.81113,1.81166,1.81034,1.81045,49000000.0
2007-04-26 21:15:00,1.81163,1.81196,1.81065,1.81185,28000000.0
2007-04-26 21:20:00,1.81051,1.81185,1.81043,1.81172,28000000.0
2007-04-26 21:25:00,1.8111,1.8129,1.81011,1.81235,45000000.0
2007-04-26 21:30:00,1.8121,1.81251,1.81066,1.81066,15000000.0
2007-04-26 21:35:00,1.81247,1.81254,1.81001,1.81015,46000000.0
2007-04-26 21:40:00,1.81203,1.81245,1.81056,1.81209,19000000.0
2007-04-26 21:45:00,1.81244,1.81296,1.81032,1.81296,22000000.0
2007-04-26 21:50:00,1.81276,1.81395,1.8104,1.81395,27000000.0
2007-04-26 21:55:00,1.81406,1.81436,1.81051,1.81397,37000000.0
2007-04-26 22:00:00,1.81108,1.81457,1.81108,1.81435,48000000.0
2007-04-26 22:05:00,1.81492,1.81722,1.81171,1.8169,29000000.0
2007-04-26 22:10:00,1.81026,1.81774,1.81013,1.81162,28000000.0
2007-04-26 22:15:00,1.81746,1.8176,1.81209,1.81748,27000000.0
2007-04-26 22:20:00,1.81784,1.81784,1.81178,1.81459,20000000.0
2007-04-26 22:25:00,1.81713,1.81747,1.81202,1.8173,52000000.0
2007-04-26 22:30:00,1.81548,1.81738,1.81176,1.81705,60000000.0
2007-04-26 22:35:00,1.81701,1.8174,1.81111,1.81706,22000000.0
2007-04-26 22:40:00,1.81563,1.81717,1.81005,1.81109,32000000.0
2007-04-26 22:45:00,1.81688,1.81688,1.81162,1.81624,27000000.0
2007-04-26 22:50:00,1.80954,1.81633,1.80954,1.80975,23000000.0
2007-04-26 22:55:00,1.81606,1.81652,1.81025,1.81624,31000000.0
2007-04-26 23:00:00,1.81557,1.8158,1.80986,1.80986,33000000.0
2007-04-26 23:05:00,1.81472,1.81564,1.81016,1.81564,49000000.0
2007-04-26 23:10:00,1.81499,1.81587,1.80953,1.81573,26000000.0
2007-04-26 23:15:00,1.80961,1.81576,1.80954,1.81446,49000000.0
2007-04-26 23:20:00,1.81358,1.81444,1.81026,1.81342,20000000.0
2007-04-26 23:25:00,1.81277,1.81418,1.81019,1.8137,33000000.0
2007-04-26 23:30:00,1.81311,1.81383,1.8092,1.80964,28000000.0
2007-04-26 23:35:00,1.81367,1.81473,1.80924,1.81445,28000000.0
2007-04-26 23:40:00,1.81428,1.8147,1.8092,1.81455,31000000.0
2007-04-26 23:45:00,1.80921,1.81467,1.80921,1.81457,20000000.0
2007-04-26 23:50:00,1.81465,1.81473,1.80853,1.81107,28000000.0
2007-04-26 23:55:00,1.81484,1.81495,1.80884,1.81377,48000000.0
2007-04-27 00:00:00,1.81355,1.81427,1.80931,1.81391,51000000.0
2007-04-27 00:05:00,1.81417,1.81445,1.80951,1.81445,23000000.0
2007-04-27 00:10:00,1.81456,1.81457,1.81019,1.81197,25000000.0
2007-04-27 00:15:00,1.81385,1.81401,1.80881,1.81395,46000000.0
2007-04-27 00:20:00,1.81381,1.81396,1.80884,1.80891,69000000.0
2007-04-27 00:25:00,1.81388,1.814,1.80884,1.814,14000000.0
2007-04-27 00:30:00,1.80905,1.80905,1.80885,1.80886,7000000.0
2007-04-27 00:35:00,1.80885,1.80885,1.80811,1.80825,36000000.0
2007-04-27 00:40:00,1.80805,1.80845,1.80805,1.80834,17000000.0
2007-04-27 00:45:00,1.80844,1.80855,1.80811,1.80825,33000000.0
2007-04-27 00:50:00,1.80826,1.80826,1.80801,1.80816,37000000.0
2007-04-27 00:55:00,1.80806,1.80806,1.80791,1.80805,8000000.0
2007-04-27 01:00:00,1.80804,1.80845,1.80803,1.80845,17000000.0
2007-04-27 01:05:00,1.80844,1.80866,1.80843,1.80866,18000000.0
2007-04-27 01:10:00,1.80874,1.80885,1.80874,1.80885,5000000.0
2007-04-27 01:15:00,1.80866,1.80885,1.80833,1.80885,12000000.0
2007-04-27 01:20:00,1.80886,1.80965,1.80863,1.80935,28000000.0
2007-04-27 01:25:00,1.80906,1.80925,1.80893,1.80925,14000000.0
2007-04-27 01:30:00,1.80924,1.80937,1.80881,1.80896,17000000.0
2007-04-27 01:35:00,1.80884,1.80906,1.80884,1.80905,10000000.0
2007-04-27 01:40:00,1.80932,1.80937,1.80862,1.8088,15000000.0
2007-04-27 01:45:00,1.80896,1.80925,1.80896,1.80925,9000000.0
2007-04-27 01:50:00,1.80924,1.80935,1.80884,1.80885,9000000.0
2007-04-27 01:55:00,1.80874,1.80896,1.80874,1.80896,7000000.0
2007-04-27 02:00:00,1.80891,1.80906,1.80881,1.80895,54000000.0
2007-04-27 02:05:00,1.80881,1.80896,1.80881,1.80883,27000000.0
2007-04-27 02:10:00,1.80884,1.80906,1.80874,1.80885,37000000.0
2007-04-27 02:15:00,1.80881,1.80896,1.80881,1.80895,27000000.0
2007-04-27 02:20:00,1.80871,1.80886,1.80851,1.80865,54000000.0
2007-04-27 02:25:00,1.80851,1.80865,1.80851,1.80854,11000000.0
2007-04-27 02:30:00,1.81012,1.81376,1.80886,1.80886,11000000.0
2007-04-27 02:35:00,1.81246,1.81433,1.80915,1.81421,54000000.0
2007-04-27 02:40:00,1.81288,1.81447,1.81129,1.81384,31000000.0
2007-04-27 02:45:00,1.81356,1.81458,1.81043,1.81403,25000000.0
2007-04-27 02:50:00,1.81514,1.8154,1.81097,1.81518,54000000.0
2007-04-27 02:55:00,1.81372,1.81498,1.8104,1.81474,51000000.0
2007-04-27 03:00:00,1.8133,1.815,1.81074,1.81471,57000000.0
2007-04-27 03:05:00,1.81473,1.81503,1.811,1.81502,36000000.0
2007-04-27 03:10:00,1.8148,1.815,1.80997,1.81332,74000000.0
2007-04-27 03:15:00,1.81418,1.81418,1.80854,1.80854,10000000.0
2007-04-27 03:20:00,1.81381,1.81426,1.80871,1.81389,85000000.0
2007-04-27 03:25:00,1.81442,1.81448,1.80935,1.81419,48000000.0
2007-04-27 03:30:00,1.81437,1.81474,1.81073,1.81073,22000000.0
2007-04-27 03:35:00,1.80931,1.81462,1.80925,1.81456,32000000.0
2007-04-27 03:40:00,1.80945,1.81466,1.80934,1.81465,68000000.0
2007-04-27 03:45:00,1.81443,1.81526,1.8103,1.81487,32000000.0
2007-04-27 03:50:00,1.81531,1.81536,1.81148,1.81426,38000000.0
2007-04-27 03:55:00,1.81531,1.81544,1.81084,1.81521,38000000.0
2007-04-27 04:00:00,1.81452,1.81521,1.81121,1.81184,26000000.0
2007-04-27 04:05:00,1.81523,1.81523,1.81097,1.81462,25000000.0
2007-04-27 04:10:00,1.81397,1.81492,1.81012,1.81059,35000000.0
2007-04-27 04:15:00,1.81484,1.81522,1.81018,1.81474,43000000.0
2007-04-27 04:20:00,1.81503,1.81523,1.8105,1.81414,35000000.0
2007-04-27 04:25:00,1.81518,1.81538,1.81139,1.81526,20000000.0
2007-04-27 04:30:00,1.81492,1.81545,1.80991,1.81005,69000000.0
2007-04-27 04:35:00,1.81503,1.81504,1.80985,1.80986,31000000.0
2007-04-27 04:40:00,1.81506,1.8153,1.80971,1.81518,65000000.0
2007-04-27 04:45:00,1.81013,1.81521,1.81013,1.81509,71000000.0
2007-04-27 04:50:00,1.80999,1.81525,1.80999,1.815,75000000.0
2007-04-27 04:55:00,1.81505,1.81505,1.81098,1.81098,16000000.0
2007-04-27 05:00:00,1.81414,1.81494,1.80951,1.80965,62000000.0
2007-04-27 05:05:00,1.81495,1.81524,1.80964,1.81506,53000000.0
2007-04-27 05:10:00,1.81311,1.8153,1.80974,1.81464,71000000.0
2007-04-27 05:15:00,1.81519,1.81543,1.81037,1.81506,47000000.0
2007-04-27 05:20:00,1.81511,1.81526,1.80971,1.80985,59000000.0
2007-04-27 05:25:00,1.81473,1.81473,1.80971,1.80975,13000000.0
2007-04-27 05:30:00,1.81477,1.81529,1.81015,1.81145,34000000.0
2007-04-27 05:35:00,1.81545,1.81545,1.81067,1.81429,39000000.0
2007-04-27 05:40:00,1.81507,1.81512,1.80984,1.80984,41000000.0
2007-04-27 05:45:00,1.81006,1.81554,1.80995,1.81534,13000000.0
2007-04-27 05:50:00,1.81204,1.81347,1.81204,1.81347,2000000.0
2007-04-27 05:55:00,1.81001,1.81545,1.81001,1.81538,61000000.0
2007-04-27 06:00:00,1.81499,1.81572,1.81068,1.81478,76000000.0
2007-04-27 06:05:00,1.81521,1.81577,1.81091,1.81548,80000000.0
2007-04-27 06:10:00,1.81014,1.81485,1.81014,1.81485,32000000.0
2007-04-27 06:15:00,1.81551,1.81551,1.81085,1.81522,40000000.0
2007-04-27 06:20:00,1.80991,1.81572,1.80985,1.81053,42000000.0
2007-04-27 06:25:00,1.81557,1.81574,1.81019,1.81083,44000000.0
2007-04-27 06:30:00,1.81597,1.81607,1.81001,1.8151,74000000.0
2007-04-27 06:35:00,1.8154,1.8155,1.81256,1.8149,19000000.0
2007-04-27 06:40:00,1.81297,1.81728,1.81201,1.81215,61000000.0
2007-04-27 06:45:00,1.81381,1.81566,1.81381,1.81419,77000000.0
2007-04-27 06:50:00,1.81553,1.81573,1.81452,1.81543,25000000.0
2007-04-27 06:55:00,1.81586,1.81639,1.8146,1.8162,58000000.0
2007-04-27 07:00:00,1.81602,1.81736,1.81239,1.81656,66000000.0
2007-04-27 07:05:00,1.81758,1.81772,1.81339,1.81658,29000000.0
2007-04-27 07:10:00,1.81845,1.81874,1.81813,1.8184,69000000.0
2007-04-27 07:15:00,1.81826,1.81841,1.81756,1.81756,47000000.0
2007-04-27 07:20:00,1.81731,1.81767,1.81699,1.81708,65000000.0
2007-04-27 07:25:00,1.81689,1.81726,1.81679,1.81703,62000000.0
2007-04-27 07:30:00,1.81706,1.81756,1.81705,1.81746,66000000.0
2007-04-27 07:35:00,1.81727,1.81748,1.81699,1.81709,26000000.0
2007-04-27 07:40:00,1.81672,1.8173,1.81669,1.81707,66000000.0
2007-04-27 07:45:00,1.81695,1.81858,1.81678,1.81819,76000000.0
2007-04-27 07:50:00,1.81842,1.81899,1.81819,1.81819,71000000.0
2007-04-27 07:55:00,1.81748,1.81839,1.8164,1.81663,74000000.0
2007-04-27 08:00:00,1.81665,1.81684,1.81487,1.81594,76000000.0
2007-04-27 08:05:00,1.81569,1.81569,1.81376,1.81381,22000000.0
2007-04-27 08:10:00,1.81385,1.8147,1.81378,1.81442,52000000.0
2007-04-27 08:15:00,1.81535,1.81645,1.81437,1.81645,48000000.0
2007-04-27 08:20:00,1.81633,1.81633,1.81539,1.81591,73000000.0
2007-04-27 08:25:00,1.81596,1.81794,1.81596,1.81787,67000000.0
2007-04-27 08:30:00,1.81816,1.81963,1.81816,1.81963,78000000.0
2007-04-27 08:35:00,1.81954,1.81954,1.81831,1.81867,75000000.0
2007-04-27 08:40:00,1.81869,1.81897,1.81799,1.81819,59000000.0
2007-04-27 08:45:00,1.81782,1.81842,1.81782,1.81832,79000000.0
2007-04-27 08:50:00,1.81814,1.81842,1.81772,1.81835,33000000.0
2007-04-27 08:55:00,1.81798,1.81798,1.81726,1.81734,33000000.0
2007-04-27 09:00:00,1.8173,1.81789,1.81709,1.81774,92000000.0
2007-04-27 09:05:00,1.81771,1.81783,1.81683,1.81716,52000000.0
2007-04-27 09:10:00,1.81704,1.81747,1.81683,1.81715,47000000.0
2007-04-27 09:15:00,1.81731,1.81802,1.81721,1.81766,55000000.0
2007-04-27 09:20:00,1.81756,1.81818,1.81736,1.8177,49000000.0
2007-04-27 09:25:00,1.81783,1.8182,1.81732,1.81817,78000000.0
2007-04-27 09:30:00,1.81818,1.81832,1.81775,1.81775,51000000.0
2007-04-27 09:35:00,1.81791,1.81831,1.81773,1.81825,24000000.0
2007-04-27 09:40:00,1.81856,1.81878,1.81811,1.81829,52000000.0
2007-04-27 09:45:00,1.81883,1.8194,1.8188,1.8194,58000000.0
2007-04-27 09:50:00,1.81939,1.81972,1.81923,1.81961,33000000.0
2007-04-27 09:55:00,1.81974,1.81986,1.8187,1.8192,51000000.0
2007-04-27 10:00:00,1.81929,1.81994,1.81913,1.81972,77000000.0
2007-04-27 10:05:00,1.81939,1.8195,1.81867,1.81916,44000000.0
2007-04-27 10:10:00,1.81941,1.82051,1.81929,1.81985,37000000.0
2007-04-27 10:15:00,1.82014,1.82069,1.81992,1.81996,39000000.0
2007-04-27 10:20:00,1.82,1.8202,1.8197,1.8202,20000000.0
2007-04-27 10:25:00,1.82001,1.82024,1.81974,1.81975,51000000.0
2007-04-27 10:30:00,1.81971,1.82032,1.8194,1.8202,62000000.0
2007-04-27 10:35:00,1.82021,1.821,1.82021,1.82064,78000000.0
2007-04-27 10:40:00,1.82068,1.82068,1.81985,1.82018,49000000.0
2007-04-27 10:45:00,1.82016,1.82016,1.81957,1.81963,26000000.0
2007-04-27 10:50:00,1.81943,1.81956,1.81695,1.8176,65000000.0
2007-04-27 10:55:00,1.8168,1.81784,1.8168,1.81777,59000000.0
2007-04-27 11:00:00,1.81744,1.81744,1.81679,1.81721,82000000.0
2007-04-27 11:05:00,1.81667,1.81725,1.81667,1.81725,69000000.0
2007-04-27 11:10:00,1.81702,1.81751,1.81702,1.81745,52000000.0
2007-04-27 11:15:00,1.81795,1.81832,1.81727,1.81782,48000000.0
2007-04-27 11:20:00,1.81754,1.81831,1.81754,1.81792,53000000.0
2007-04-27 11:25:00,1.81768,1.81819,1.81498,1.81527,48000000.0
2007-04-27 11:30:00,1.81593,1.81663,1.81468,1.81532,46000000.0
2007-04-27 11:35:00,1.81567,1.81634,1.81536,1.81616,56000000.0
2007-04-27 11:40:00,1.81623,1.81653,1.81594,1.81632,77000000.0
2007-04-27 11:45:00,1.81622,1.81644,1.81581,1.81595,42000000.0
2007-04-27 11:50:00,1.81604,1.81604,1.81541,1.81573,56000000.0
2007-04-27 11:55:00,1.81539,1.81558,1.81493,1.81536,41000000.0
2007-04-27 12:00:00,1.81561,1.8163,1.81518,1.81611,45000000.0
2007-04-27 12:05:00,1.81581,1.81581,1.81401,1.81553,41000000.0
2007-04-27 12:10:00,1.81557,1.81639,1.81543,1.81597,53000000.0
2007-04-27 12:15:00,1.81617,1.81667,1.81578,1.8162,45000000.0
2007-04-27 12:20:00,1.81601,1.81602,1.8149,1.8149,20000000.0
2007-04-27 12:25:00,1.81497,1.81609,1.81494,1.81609,28000000.0
2007-04-27 12:30:00,1.816,1.81645,1.81557,1.81616,29000000.0
2007-04-27 12:35:00,1.81643,1.81719,1.81601,1.81719,28000000.0
2007-04-27 12:40:00,1.81713,1.81779,1.81687,1.81779,24000000.0
2007-04-27 12:45:00,1.81758,1.81778,1.81672,1.81687,45000000.0
2007-04-27 12:50:00,1.81723,1.81758,1.81671,1.81711,37000000.0
2007-04-27 12:55:00,1.81683,1.81767,1.81683,1.81739,53000000.0
2007-04-27 13:00:00,1.81714,1.81882,1.81714,1.81855,58000000.0
2007-04-27 13:05:00,1.81857,1.81863,1.818,1.81803,41000000.0
2007-04-27 13:10:00,1.81817,1.81936,1.81814,1.81885,35000000.0
2007-04-27 13:15:00,1.81854,1.81865,1.81795,1.81823,33000000.0
2007-04-27 13:20:00,1.81818,1.81835,1.81782,1.8179,71000000.0
2007-04-27 13:25:00,1.81778,1.81778,1.81538,1.81553,49000000.0
2007-04-27 13:30:00,1.81585,1.81792,1.81536,1.8178,23000000.0
2007-04-27 13:35:00,1.81785,1.81883,1.81741,1.81883,31000000.0
2007-04-27 13:40:00,1.81879,1.81965,1.81869,1.81949,29000000.0
2007-04-27 13:45:00,1.8192,1.81936,1.81894,1.81895,22000000.0
2007-04-27 13:50:00,1.81932,1.81968,1.81878,1.81941,39000000.0
2007-04-27 13:55:00,1.81973,1.82219,1.81973,1.82062,46000000.0
2007-04-27 14:00:00,1.82075,1.82184,1.82074,1.82167,44000000.0
2007-04-27 14:05:00,1.82157,1.82184,1.82093,1.82139,34000000.0
2007-04-27 14:10:00,1.82185,1.82436,1.8214,1.82359,35000000.0
2007-04-27 14:15:00,1.82327,1.82336,1.82208,1.82287,31000000.0
2007-04-27 14:20:00,1.82298,1.82328,1.8218,1.82328,26000000.0
2007-04-27 14:25:00,1.82313,1.82381,1.82313,1.82361,52000000.0
2007-04-27 14:30:00,1.82621,1.82885,1.82621,1.82869,76000000.0
2007-04-27 14:35:00,1.82966,1.82981,1.8286,1.82957,34000000.0
2007-04-27 14:40:00,1.82949,1.82949,1.82863,1.82869,35000000.0
2007-04-27 14:45:00,1.82858,1.82861,1.82629,1.82629,39000000.0
2007-04-27 14:50:00,1.82592,1.82679,1.82568,1.82627,42000000.0
2007-04-27 14:55:00,1.82647,1.82718,1.8258,1.82707,33000000.0
2007-04-27 15:00:00,1.82705,1.82842,1.82691,1.8284,29000000.0
2007-04-27 15:05:00,1.82852,1.82854,1.82793,1.82794,40000000.0
2007-04-27 15:10:00,1.82782,1.82828,1.82724,1.82801,37000000.0
2007-04-27 15:15:00,1.82818,1.8283,1.82685,1.82756,40000000.0
2007-04-27 15:20:00,1.82745,1.8276,1.82609,1.82627,47000000.0
2007-04-27 15:25:00,1.82587,1.82679,1.82587,1.82675,45000000.0
2007-04-27 15:30:00,1.82655,1.82711,1.82639,1.82676,43000000.0
2007-04-27 15:35:00,1.82676,1.82685,1.82619,1.82644,35000000.0
2007-04-27 15:40:00,1.82673,1.82673,1.82439,1.82439,33000000.0
2007-04-27 15:45:00,1.82399,1.82461,1.82366,1.8246,39000000.0
2007-04-27 15:50:00,1.82467,1.82467,1.82201,1.82253,38000000.0
2007-04-27 15:55:00,1.82303,1.82362,1.82065,1.82151,40000000.0
2007-04-27 16:00:00,1.82132,1.82174,1.82002,1.82112,40000000.0
2007-04-27 16:05:00,1.82145,1.82281,1.82123,1.8226,49000000.0
2007-04-27 16:10:00,1.82235,1.82238,1.82043,1.8216,46000000.0
2007-04-27 16:15:00,1.82126,1.82181,1.82126,1.82176,37000000.0
2007-04-27 16:20:00,1.82199,1.8225,1.82163,1.82176,46000000.0
2007-04-27 16:25:00,1.82217,1.82375,1.82207,1.82302,35000000.0
2007-04-27 16:30:00,1.8229,1.82396,1.82147,1.82396,41000000.0
2007-04-27 16:35:00,1.82399,1.82411,1.82286,1.82337,37000000.0
2007-04-27 16:40:00,1.82324,1.82422,1.82324,1.82343,42000000.0
2007-04-27 16:45:00,1.82384,1.82487,1.82371,1.8246,39000000.0
2007-04-27 16:50:00,1.82445,1.82511,1.8241,1.82496,41000000.0
2007-04-27 16:55:00,1.8245,1.82502,1.82336,1.82354,41000000.0
2007-04-27 17:00:00,1.82338,1.82352,1.82106,1.82106,42000000.0
2007-04-27 17:05:00,1.81995,1.81995,1.81783,1.8186,41000000.0
2007-04-27 17:10:00,1.81866,1.81866,1.8163,1.81787,40000000.0
2007-04-27 17:15:00,1.81735,1.81735,1.81578,1.81709,41000000.0
2007-04-27 17:20:00,1.81703,1.8186,1.81682,1.81811,37000000.0
2007-04-27 17:25:00,1.8185,1.8185,1.81693,1.81723,48000000.0
2007-04-27 17:30:00,1.81737,1.81863,1.81711,1.81863,33000000.0
2007-04-27 17:35:00,1.81896,1.82025,1.81848,1.81888,38000000.0
2007-04-27 17:40:00,1.81899,1.8204,1.81897,1.81987,34000000.0
2007-04-27 17:45:00,1.81945,1.82034,1.81881,1.81977,36000000.0
2007-04-27 17:50:00,1.82013,1.82025,1.81901,1.81901,35000000.0
2007-04-27 17:55:00,1.81911,1.8196,1.81848,1.81916,40000000.0
2007-04-27 18:00:00,1.82006,1.82085,1.82006,1.82083,28000000.0
2007-04-27 18:05:00,1.82079,1.82095,1.81837,1.8193,43000000.0
2007-04-27 18:10:00,1.81952,1.81998,1.81928,1.81976,32000000.0
2007-04-27 18:15:00,1.81992,1.8201,1.81905,1.8194,34000000.0
2007-04-27 18:20:00,1.81965,1.81983,1.81937,1.81937,35000000.0
2007-04-27 18:25:00,1.81921,1.81983,1.81906,1.81965,36000000.0
2007-04-27 18:30:00,1.81931,1.81979,1.81931,1.81973,40000000.0
2007-04-27 18:35:00,1.81958,1.82014,1.8189,1.81963,31000000.0
2007-04-27 18:40:00,1.81965,1.82014,1.81903,1.8191,41000000.0
2007-04-27 18:45:00,1.81861,1.81899,1.81852,1.81868,28000000.0
2007-04-27 18:50:00,1.81836,1.81873,1.81827,1.81834,27000000.0
2007-04-27 18:55:00,1.81809,1.81866,1.81809,1.81856,39000000.0
2007-04-27 19:00:00,1.81807,1.81936,1.818,1.81895,34000000.0
2007-04-27 19:05:00,1.81922,1.81971,1.81878,1.81927,56000000.0
2007-04-27 19:10:00,1.81946,1.81994,1.81911,1.81945,29000000.0
2007-04-27 19:15:00,1.81956,1.82016,1.81956,1.81986,23000000.0
2007-04-27 19:20:00,1.81996,1.82023,1.81959,1.82012,24000000.0
2007-04-27 19:25:00,1.82029,1.82063,1.82009,1.8203,52000000.0
2007-04-27 19:30:00,1.82035,1.82051,1.82,1.82007,16000000.0
2007-04-27 19:35:00,1.81973,1.82005,1.81946,1.82005,16000000.0
2007-04-27 19:40:00,1.82032,1.82052,1.82011,1.82035,24000000.0
2007-04-27 19:45:00,1.82043,1.8205,1.81995,1.81995,14000000.0
2007-04-27 19:50:00,1.82006,1.82081,1.82003,1.82062,43000000.0
2007-04-27 19:55:00,1.82025,1.82046,1.8199,1.82046,25000000.0
2007-04-27 20:00:00,1.82054,1.82174,1.82038,1.82108,35000000.0
2007-04-27 20:05:00,1.82144,1.82144,1.82074,1.82094,35000000.0
2007-04-27 20:10:00,1.82106,1.82126,1.82058,1.82126,13000000.0
2007-04-27 20:15:00,1.821,1.82166,1.821,1.82155,23000000.0
2007-04-27 20:20:00,1.8208,1.82138,1.82044,1.82126,26000000.0
2007-04-27 20:25:00,1.82119,1.82124,1.82083,1.82104,28000000.0
2007-04-27 20:30:00,1.82094,1.82119,1.82063,1.82119,28000000.0
2007-04-27 20:35:00,1.82073,1.82076,1.82044,1.82072,10000000.0
2007-04-27 20:40:00,1.82076,1.82205,1.8204,1.8219,50000000.0
2007-04-27 20:45:00,1.82198,1.82203,1.82162,1.82174,54000000.0
2007-04-27 20:50:00,1.82181,1.82202,1.82143,1.82202,40000000.0
2007-04-27 20:55:00,1.82205,1.82245,1.82179,1.82239,55000000.0
2007-04-27 21:00:00,1.82233,1.82235,1.8206,1.82088,50000000.0
2007-04-27 21:05:00,1.82085,1.82089,1.81972,1.81999,18000000.0
2007-04-27 21:10:00,1.81987,1.8218,1.81987,1.82098,45000000.0
2007-04-27 21:15:00,1.82083,1.82102,1.81964,1.81964,30000000.0
2007-04-27 21:20:00,1.81951,1.81988,1.81943,1.81945,23000000.0
2007-04-27 21:25:00,1.8195,1.81992,1.81946,1.81992,37000000.0
2007-04-27 21:30:00,1.81983,1.82008,1.81936,1.82008,51000000.0
2007-04-27 21:35:00,1.81998,1.82033,1.81998,1.82025,37000000.0
2007-04-27 21:40:00,1.82022,1.82076,1.8199,1.82067,47000000.0
2007-04-27 21:45:00,1.8207,1.82105,1.8207,1.82099,30000000.0
2007-04-27 21:50:00,1.82085,1.82123,1.82071,1.82113,18000000.0
2007-04-27 21:55:00,1.82141,1.82201,1.82091,1.82184,26000000.0
2007-04-27 22:00:00,1.82196,1.82209,1.82102,1.82123,38000000.0
2007-04-27 22:05:00,1.82136,1.82136,1.82093,1.82115,20000000.0
2007-04-27 22:10:00,1.82112,1.82136,1.82105,1.82125,16000000.0
2007-04-27 22:15:00,1.82117,1.82278,1.82117,1.82271,20000000.0
2007-04-27 22:20:00,1.82278,1.82335,1.82264,1.82284,28000000.0
2007-04-27 22:25:00,1.82291,1.82315,1.82283,1.82315,6000000.0
2007-04-27 22:30:00,1.823,1.82322,1.82288,1.82308,43000000.0
2007-04-27 22:35:00,1.82296,1.82349,1.82296,1.8233,13000000.0
2007-04-27 22:40:00,1.82327,1.82333,1.82284,1.82318,35000000.0
2007-04-27 22:45:00,1.82314,1.8232,1.82288,1.82309,19000000.0
2007-04-27 22:50:00,1.82307,1.82317,1.82294,1.82313,15000000.0
2007-04-27 22:55:00,1.82298,1.82311,1.82274,1.82276,23000000.0
2007-04-29 23:00:00,1.85304,1.85346,1.85304,1.85316,19000000.0
2007-04-29 23:05:00,1.85315,1.85527,1.85304,1.85526,13000000.0
2007-04-29 23:10:00,1.85295,1.85531,1.85295,1.85315,15000000.0
2007-04-29 23:15:00,1.85365,1.85632,1.85354,1.85632,22000000.0
2007-04-29 23:20:00,1.85414,1.85718,1.85387,1.85588,27000000.0
2007-04-29 23:25:00,1.85723,1.85796,1.85416,1.85729,37000000.0
2007-04-29 23:30:00,1.85403,1.85737,1.85403,1.85635,33000000.0
2007-04-29 23:35:00,1.85712,1.85797,1.85345,1.85785,20000000.0
2007-04-29 23:40:00,1.85415,1.86677,1.85415,1.8652,41000000.0
2007-04-29 23:45:00,1.85933,1.86882,1.85565,1.86882,25000000.0
2007-04-29 23:50:00,1.85359,1.86935,1.85351,1.86326,31000000.0
2007-04-29 23:55:00,1.85716,1.87109,1.85532,1.87005,46000000.0
2007-04-30 00:00:00,1.85343,1.87123,1.85343,1.85405,56000000.0
2007-04-30 00:05:00,1.87096,1.87096,1.85717,1.86425,28000000.0
2007-04-30 00:10:00,1.85711,1.86365,1.85697,1.86331,34000000.0
2007-04-30 00:15:00,1.86164,1.86498,1.85535,1.86371,46000000.0
2007-04-30 00:20:00,1.86499,1.86573,1.85577,1.86524,67000000.0
2007-04-30 00:25:00,1.85876,1.86563,1.85534,1.86549,16000000.0
2007-04-30 00:30:00,1.85532,1.86565,1.85532,1.86478,23000000.0
2007-04-30 00:35:00,1.86747,1.8679,1.8582,1.8678,45000000.0
2007-04-30 00:40:00,1.85744,1.86786,1.85744,1.86593,34000000.0
2007-04-30 00:45:00,1.86714,1.86722,1.85505,1.86669,43000000.0
2007-04-30 00:50:00,1.85775,1.86663,1.85496,1.86526,58000000.0
2007-04-30 00:55:00,1.86787,1.86804,1.85518,1.86765,46000000.0
2007-04-30 01:00:00,1.86775,1.86785,1.85371,1.85373,57000000.0
2007-04-30 01:05:00,1.86664,1.86683,1.85399,1.86601,57000000.0
2007-04-30 01:10:00,1.86616,1.86925,1.85281,1.86598,41000000.0
2007-04-30 01:15:00,1.86504,1.86623,1.8545,1.86404,29000000.0
2007-04-30 01:20:00,1.85561,1.86568,1.85439,1.86352,40000000.0
2007-04-30 01:25:00,1.86147,1.8646,1.85494,1.8643,32000000.0
2007-04-30 01:30:00,1.85613,1.86463,1.85161,1.85164,44000000.0
2007-04-30 01:35:00,1.86454,1.86454,1.85184,1.85195,48000000.0
2007-04-30 01:40:00,1.86339,1.86339,1.85414,1.86204,22000000.0
2007-04-30 01:45:00,1.86113,1.86113,1.85217,1.85984,54000000.0
2007-04-30 01:50:00,1.854,1.86009,1.8524,1.85874,36000000.0
2007-04-30 01:55:00,1.85911,1.85911,1.85202,1.85536,28000000.0
2007-04-30 02:00:00,1.85424,1.85515,1.85231,1.85245,70000000.0
2007-04-30 02:05:00,1.85473,1.85541,1.85229,1.855,67000000.0
2007-04-30 02:10:00,1.85359,1.85536,1.85281,1.85295,40000000.0
2007-04-30 02:15:00,1.8551,1.85529,1.85292,1.85475,41000000.0
2007-04-30 02:20:00,1.85341,1.85513,1.85185,1.85476,66000000.0
2007-04-30 02:25:00,1.85529,1.8554,1.85251,1.85251,37000000.0
2007-04-30 02:30:00,1.85262,1.85276,1.85224,1.85235,44000000.0
2007-04-30 02:35:00,1.85243,1.85668,1.85234,1.85668,58000000.0
2007-04-30 02:40:00,1.85414,1.85672,1.85335,1.85654,16000000.0
2007-04-30 02:45:00,1.85665,1.85895,1.85204,1.85204,13000000.0
2007-04-30 02:50:00,1.85897,1.85906,1.85243,1.85854,50000000.0
2007-04-30 02:55:00,1.85407,1.8586,1.85139,1.85139,34000000.0
2007-04-30 03:00:00,1.85114,1.85216,1.85076,1.85215,52000000.0
2007-04-30 03:05:00,1.85224,1.85256,1.85203,1.85256,16000000.0
2007-04-30 03:10:00,1.84561,1.86661,1.84561,1.85444,71000000.0
2007-04-30 03:15:00,1.87364,1.87375,1.85161,1.85209,13000000.0
2007-04-30 03:20:00,1.87361,1.87376,1.85296,1.86478,67000000.0
2007-04-30 03:25:00,1.86233,1.87256,1.86218,1.86319,51000000.0
2007-04-30 03:30:00,1.87366,1.87375,1.8642,1.86533,16000000.0
2007-04-30 03:35:00,1.86276,1.87385,1.86098,1.87385,40000000.0
2007-04-30 03:40:00,1.87415,1.87417,1.86172,1.86172,41000000.0
2007-04-30 03:45:00,1.86075,1.87395,1.86075,1.87395,11000000.0
2007-04-30 03:50:00,1.86213,1.87328,1.86138,1.86402,31000000.0
2007-04-30 03:55:00,1.86107,1.87455,1.86098,1.86103,27000000.0
2007-04-30 04:00:00,1.86125,1.87262,1.86114,1.86123,23000000.0
2007-04-30 04:05:00,1.86106,1.87486,1.86034,1.86034,27000000.0
2007-04-30 04:10:00,1.86247,1.87485,1.86247,1.87485,6000000.0
2007-04-30 04:15:00,1.86069,1.86953,1.85941,1.86074,48000000.0
2007-04-30 04:20:00,1.87394,1.87486,1.86105,1.87367,47000000.0
2007-04-30 04:25:00,1.86348,1.87562,1.86216,1.86216,24000000.0
2007-04-30 04:30:00,1.86309,1.87488,1.86269,1.86278,69000000.0
2007-04-30 04:35:00,1.86264,1.87531,1.86251,1.8633,56000000.0
2007-04-30 04:40:00,1.87293,1.87293,1.85946,1.86898,68000000.0
2007-04-30 04:45:00,1.86764,1.86886,1.86019,1.86822,71000000.0
2007-04-30 04:50:00,1.85991,1.87091,1.85991,1.86912,66000000.0
2007-04-30 04:55:00,1.87099,1.87099,1.86351,1.86355,37000000.0
2007-04-30 05:00:00,1.86331,1.87076,1.86321,1.86335,90000000.0
2007-04-30 05:05:00,1.8705,1.87166,1.86492,1.87154,47000000.0
2007-04-30 05:10:00,1.86844,1.87065,1.86644,1.86655,64000000.0
2007-04-30 05:15:00,1.86715,1.86727,1.86639,1.86655,32000000.0
2007-04-30 05:20:00,1.86723,1.88061,1.86687,1.88061,60000000.0
2007-04-30 05:25:00,1.8784,1.88145,1.87339,1.88004,30000000.0
2007-04-30 05:30:00,1.87339,1.87956,1.87339,1.87596,44000000.0
2007-04-30 05:35:00,1.87943,1.87966,1.87319,1.87966,38000000.0
2007-04-30 05:40:00,1.87554,1.88103,1.87481,1.87882,43000000.0
2007-04-30 05:45:00,1.87403,1.87887,1.87351,1.87873,23000000.0
2007-04-30 05:50:00,1.87394,1.87815,1.86746,1.86753,27000000.0
2007-04-30 05:55:00,1.86736,1.87566,1.86708,1.8696,63000000.0
2007-04-30 06:00:00,1.8696,1.87558,1.86819,1.87104,75000000.0
2007-04-30 06:05:00,1.87595,1.87621,1.87231,1.87621,72000000.0
2007-04-30 06:10:00,1.87508,1.87628,1.87281,1.87525,86000000.0
2007-04-30 06:15:00,1.87281,1.87296,1.86544,1.86848,44000000.0
2007-04-30 06:20:00,1.86891,1.86915,1.86743,1.86896,41000000.0
2007-04-30 06:25:00,1.8697,1.87261,1.86823,1.86986,52000000.0
2007-04-30 06:30:00,1.86623,1.86983,1.86611,1.86625,34000000.0
2007-04-30 06:35:00,1.87016,1.87016,1.86534,1.86545,16000000.0
2007-04-30 06:40:00,1.86861,1.86922,1.86389,1.86922,53000000.0
2007-04-30 06:45:00,1.87038,1.87907,1.86543,1.87907,77000000.0
2007-04-30 06:50:00,1.8772,1.88007,1.87714,1.87959,33000000.0
2007-04-30 06:55:00,1.88017,1.88294,1.87782,1.88294,62000000.0
2007-04-30 07:00:00,1.88371,1.89035,1.87792,1.88993,76000000.0
2007-04-30 07:05:00,1.88894,1.88914,1.88343,1.8864,34000000.0
2007-04-30 07:10:00,1.88617,1.88784,1.88339,1.88568,79000000.0
2007-04-30 07:15:00,1.88624,1.8887,1.88292,1.88744,56000000.0
2007-04-30 07:20:00,1.88768,1.88994,1.88329,1.88787,90000000.0
2007-04-30 07:25:00,1.88749,1.89184,1.88703,1.89184,66000000.0
2007-04-30 07:30:00,1.88834,1.8933,1.88775,1.89215,71000000.0
2007-04-30 07:35:00,1.89413,1.89619,1.89107,1.89567,42000000.0
2007-04-30 07:40:00,1.89493,1.89511,1.88921,1.89211,80000000.0
2007-04-30 07:45:00,1.89205,1.89417,1.88833,1.89417,68000000.0
2007-04-30 07:50:00,1.88952,1.89401,1.88814,1.89058,72000000.0
2007-04-30 07:55:00,1.88988,1.8922,1.88555,1.89114,77000000.0
2007-04-30 08:00:00,1.89136,1.89797,1.89102,1.89504,72000000.0
2007-04-30 08:05:00,1.89491,1.89673,1.89435,1.89449,44000000.0
2007-04-30 08:10:00,1.89374,1.89442,1.88596,1.89399,50000000.0
2007-04-30 08:15:00,1.89472,1.89596,1.89455,1.89483,58000000.0
2007-04-30 08:20:00,1.89546,1.89565,1.89116,1.89116,73000000.0
2007-04-30 08:25:00,1.89031,1.89134,1.88805,1.8898,72000000.0
2007-04-30 08:30:00,1.88968,1.89041,1.88831,1.88846,75000000.0
2007-04-30 08:35:00,1.88848,1.88848,1.88282,1.88289,80000000.0
2007-04-30 08:40:00,1.88175,1.88175,1.87372,1.87387,60000000.0
2007-04-30 08:45:00,1.87388,1.87874,1.87388,1.87821,74000000.0
2007-04-30 08:50:00,1.87747,1.8781,1.87584,1.87709,38000000.0
2007-04-30 08:55:00,1.87694,1.88032,1.87694,1.88032,40000000.0
2007-04-30 09:00:00,1.88027,1.88194,1.87832,1.87859,88000000.0
2007-04-30 09:05:00,1.87793,1.87793,1.87329,1.87329,60000000.0
2007-04-30 09:10:00,1.8735,1.87462,1.87222,1.87445,53000000.0
2007-04-30 09:15:00,1.87451,1.87591,1.87328,1.87486,61000000.0
2007-04-30 09:20:00,1.87504,1.87504,1.87295,1.87379,53000000.0
2007-04-30 09:25:00,1.8734,1.87359,1.87095,1.87095,70000000.0
2007-04-30 09:30:00,1.87072,1.87174,1.87058,1.87127,61000000.0
2007-04-30 09:35:00,1.8714,1.87243,1.87124,1.87207,34000000.0
2007-04-30 09:40:00,1.87214,1.87222,1.87155,1.87158,60000000.0
2007-04-30 09:45:00,1.8717,1.8717,1.8668,1.86791,60000000.0
2007-04-30 09:50:00,1.86838,1.87023,1.86838,1.86982,35000000.0
2007-04-30 09:55:00,1.87026,1.87195,1.87026,1.87082,53000000.0
2007-04-30 10:00:00,1.87056,1.87168,1.87055,1.87061,79000000.0
2007-04-30 10:05:00,1.87014,1.87016,1.86777,1.86777,46000000.0
2007-04-30 10:10:00,1.86795,1.86806,1.86712,1.86716,36000000.0
2007-04-30 10:15:00,1.86641,1.86641,1.86292,1.86292,35000000.0
2007-04-30 10:20:00,1.86178,1.86178,1.86006,1.86113,34000000.0
2007-04-30 10:25:00,1.8615,1.86463,1.8615,1.86388,53000000.0
2007-04-30 10:30:00,1.86447,1.86478,1.86225,1.86225,55000000.0
2007-04-30 10:35:00,1.86197,1.86215,1.85848,1.85848,70000000.0
2007-04-30 10:40:00,1.85804,1.85872,1.85628,1.8584,46000000.0
2007-04-30 10:45:00,1.85841,1.86051,1.85841,1.86016,61000000.0
2007-04-30 10:50:00,1.8602,1.86046,1.85811,1.85816,67000000.0
2007-04-30 10:55:00,1.85779,1.85797,1.85457,1.85503,61000000.0
2007-04-30 11:00:00,1.85512,1.85845,1.85507,1.85823,82000000.0
2007-04-30 11:05:00,1.85824,1.8607,1.85817,1.86059,75000000.0
2007-04-30 11:10:00,1.8605,1.8619,1.86044,1.86179,55000000.0
2007-04-30 11:15:00,1.86156,1.8617,1.8603,1.86046,50000000.0
2007-04-30 11:20:00,1.86032,1.86153,1.85952,1.86132,56000000.0
2007-04-30 11:25:00,1.86082,1.86082,1.85851,1.85851,62000000.0
2007-04-30 11:30:00,1.85856,1.86,1.85853,1.85957,41000000.0
2007-04-30 11:35:00,1.85962,1.86015,1.85951,1.85984,59000000.0
2007-04-30 11:40:00,1.85992,1.86063,1.85992,1.86041,77000000.0
2007-04-30 11:45:00,1.86005,1.86026,1.85969,1.86024,45000000.0
2007-04-30 11:50:00,1.86061,1.8624,1.86048,1.8623,60000000.0
2007-04-30 11:55:00,1.86213,1.86425,1.86209,1.86411,47000000.0
2007-04-30 12:00:00,1.86416,1.86556,1.86367,1.86536,53000000.0
2007-04-30 12:05:00,1.86565,1.86632,1.86554,1.86596,48000000.0
2007-04-30 12:10:00,1.8658,1.86583,1.86513,1.86532,53000000.0
2007-04-30 12:15:00,1.86523,1.86532,1.86413,1.86434,48000000.0
2007-04-30 12:20:00,1.86389,1.86389,1.86254,1.86266,25000000.0
2007-04-30 12:25:00,1.86264,1.86275,1.86125,1.86183,38000000.0
2007-04-30 12:30:00,1.86202,1.86297,1.86178,1.86255,36000000.0
2007-04-30 12:35:00,1.86262,1.863,1.86138,1.86172,38000000.0
2007-04-30 12:40:00,1.86182,1.86182,1.86092,1.86127,20000000.0
2007-04-30 12:45:00,1.86123,1.86123,1.85993,1.85996,40000000.0
2007-04-30 12:50:00,1.86008,1.86016,1.85866,1.85914,37000000.0
2007-04-30 12:55:00,1.8591,1.85996,1.85907,1.85989,57000000.0
2007-04-30 13:00:00,1.86018,1.86075,1.85987,1.85987,58000000.0
2007-04-30 13:05:00,1.8597,1.8597,1.85376,1.85376,42000000.0
2007-04-30 13:10:00,1.85361,1.85565,1.85361,1.85543,32000000.0
2007-04-30 13:15:00,1.85594,1.85718,1.85591,1.85689,36000000.0
2007-04-30 13:20:00,1.85728,1.85845,1.85728,1.85798,75000000.0
2007-04-30 13:25:00,1.85776,1.85776,1.85429,1.85429,53000000.0
2007-04-30 13:30:00,1.85429,1.85498,1.85376,1.85488,41000000.0
2007-04-30 13:35:00,1.85522,1.85598,1.85414,1.85598,34000000.0
2007-04-30 13:40:00,1.85454,1.85673,1.85195,1.85665,35000000.0
2007-04-30 13:45:00,1.85698,1.85735,1.85455,1.85735,29000000.0
2007-04-30 13:50:00,1.85635,1.85718,1.85187,1.85661,46000000.0
2007-04-30 13:55:00,1.85693,1.85703,1.85288,1.85483,46000000.0
2007-04-30 14:00:00,1.85465,1.85465,1.84964,1.85316,44000000.0
2007-04-30 14:05:00,1.85361,1.8547,1.85123,1.85317,38000000.0
2007-04-30 14:10:00,1.85265,1.85296,1.8505,1.85246,39000000.0
2007-04-30 14:15:00,1.85247,1.85329,1.848,1.85329,38000000.0
2007-04-30 14:20:00,1.85318,1.85434,1.84967,1.85388,31000000.0
2007-04-30 14:25:00,1.85409,1.85464,1.85008,1.85401,50000000.0
2007-04-30 14:30:00,1.85351,1.85445,1.84958,1.85298,77000000.0
2007-04-30 14:35:00,1.85355,1.85583,1.84979,1.85533,36000000.0
2007-04-30 14:40:00,1.85453,1.85678,1.85243,1.85576,34000000.0
2007-04-30 14:45:00,1.85676,1.85903,1.85182,1.85888,31000000.0
2007-04-30 14:50:00,1.8579,1.8581,1.85392,1.8578,35000000.0
2007-04-30 14:55:00,1.85783,1.85883,1.85482,1.85745,32000000.0
2007-04-30 15:00:00,1.85586,1.86026,1.85586,1.86022,28000000.0
2007-04-30 15:05:00,1.86042,1.86106,1.85945,1.8603,40000000.0
2007-04-30 15:10:00,1.85919,1.86069,1.85667,1.86037,41000000.0
2007-04-30 15:15:00,1.8605,1.8609,1.85765,1.86049,40000000.0
2007-04-30 15:20:00,1.85772,1.86131,1.85772,1.86047,35000000.0
2007-04-30 15:25:00,1.8616,1.86207,1.85872,1.8619,36000000.0
2007-04-30 15:30:00,1.862,1.86296,1.86076,1.86226,43000000.0
2007-04-30 15:35:00,1.86217,1.86217,1.85984,1.86159,43000000.0
2007-04-30 15:40:00,1.86128,1.86401,1.85941,1.86276,47000000.0
2007-04-30 15:45:00,1.86319,1.86587,1.86042,1.8657,40000000.0
2007-04-30 15:50:00,1.86571,1.86661,1.86163,1.86609,43000000.0
2007-04-30 15:55:00,1.86642,1.86693,1.86533,1.86633,40000000.0
2007-04-30 16:00:00,1.86521,1.86521,1.86067,1.8648,37000000.0
2007-04-30 16:05:00,1.86481,1.86545,1.86247,1.86529,49000000.0
2007-04-30 16:10:00,1.86519,1.8653,1.86111,1.86365,43000000.0
2007-04-30 16:15:00,1.86383,1.86518,1.86049,1.86506,45000000.0
2007-04-30 16:20:00,1.86476,1.86531,1.85948,1.86522,46000000.0
2007-04-30 16:25:00,1.86472,1.86474,1.86001,1.86334,35000000.0
2007-04-30 16:30:00,1.86249,1.86317,1.85838,1.86166,44000000.0
2007-04-30 16:35:00,1.86176,1.8621,1.85876,1.86115,37000000.0
2007-04-30 16:40:00,1.85817,1.86098,1.8569,1.85988,45000000.0
2007-04-30 16:45:00,1.86108,1.86214,1.85735,1.86196,40000000.0
2007-04-30 16:50:00,1.86112,1.86236,1.85707,1.86205,41000000.0
2007-04-30 16:55:00,1.86174,1.86349,1.85701,1.86349,41000000.0
2007-04-30 17:00:00,1.863,1.86451,1.85934,1.86376,42000000.0
2007-04-30 17:05:00,1.86406,1.86631,1.86365,1.86571,39000000.0
2007-04-30 17:10:00,1.86164,1.86735,1.86164,1.86675,39000000.0
2007-04-30 17:15:00,1.86819,1.86982,1.86683,1.86982,41000000.0
2007-04-30 17:20:00,1.86951,1.86951,1.86473,1.86898,37000000.0
2007-04-30 17:25:00,1.86901,1.86901,1.86693,1.86887,42000000.0
2007-04-30 17:30:00,1.86758,1.86935,1.86599,1.86731,33000000.0
2007-04-30 17:35:00,1.86745,1.86827,1.86504,1.86827,44000000.0
2007-04-30 17:40:00,1.8656,1.86951,1.86496,1.86891,37000000.0
2007-04-30 17:45:00,1.86931,1.86937,1.86769,1.86882,38000000.0
2007-04-30 17:50:00,1.86731,1.86905,1.86731,1.86831,44000000.0
2007-04-30 17:55:00,1.86857,1.86865,1.86719,1.86852,40000000.0
2007-04-30 18:00:00,1.86892,1.86961,1.86447,1.86956,36000000.0
2007-04-30 18:05:00,1.86987,1.86998,1.86546,1.86936,43000000.0
2007-04-30 18:10:00,1.86443,1.86946,1.86443,1.86836,38000000.0
2007-04-30 18:15:00,1.86817,1.8684,1.86438,1.86805,40000000.0
2007-04-30 18:20:00,1.86835,1.86846,1.8642,1.86787,35000000.0
2007-04-30 18:25:00,1.86825,1.86852,1.86416,1.86685,34000000.0
2007-04-30 18:30:00,1.86345,1.86723,1.86313,1.86537,36000000.0
2007-04-30 18:35:00,1.8648,1.86605,1.86137,1.86251,33000000.0
2007-04-30 18:40:00,1.86124,1.8645,1.8611,1.86423,45000000.0
2007-04-30 18:45:00,1.86456,1.86499,1.86133,1.86457,26000000.0
2007-04-30 18:50:00,1.86457,1.86523,1.86204,1.86458,40000000.0
2007-04-30 18:55:00,1.86493,1.86548,1.8627,1.86358,43000000.0
2007-04-30 19:00:00,1.8661,1.8661,1.86245,1.86424,28000000.0
2007-04-30 19:05:00,1.86557,1.86585,1.86302,1.86557,50000000.0
2007-04-30 19:10:00,1.86574,1.86689,1.86279,1.86632,49000000.0
2007-04-30 19:15:00,1.86628,1.86684,1.86203,1.86603,25000000.0
2007-04-30 19:20:00,1.86216,1.8666,1.86121,1.86543,29000000.0
2007-04-30 19:25:00,1.866,1.86605,1.86257,1.86595,56000000.0
2007-04-30 19:30:00,1.86227,1.86659,1.86227,1.86648,29000000.0
2007-04-30 19:35:00,1.86208,1.86711,1.86208,1.86684,27000000.0
2007-04-30 19:40:00,1.86529,1.86809,1.86271,1.86801,33000000.0
2007-04-30 19:45:00,1.86814,1.86916,1.86293,1.86881,37000000.0
2007-04-30 19:50:00,1.86303,1.86959,1.86106,1.86116,50000000.0
2007-04-30 19:55:00,1.86426,1.87005,1.86328,1.86996,27000000.0
2007-04-30 20:00:00,1.862,1.87244,1.862,1.87206,35000000.0
2007-04-30 20:05:00,1.87247,1.8733,1.86271,1.87233,35000000.0
2007-04-30 20:10:00,1.86991,1.87287,1.86236,1.87287,35000000.0
2007-04-30 20:15:00,1.87284,1.87416,1.86367,1.87343,33000000.0
2007-04-30 20:20:00,1.87322,1.87335,1.86093,1.86136,33000000.0
2007-04-30 20:25:00,1.87002,1.87269,1.86217,1.8725,27000000.0
2007-04-30 20:30:00,1.86979,1.87354,1.86425,1.86892,30000000.0
2007-04-30 20:35:00,1.87329,1.87343,1.8609,1.87285,21000000.0
2007-04-30 20:40:00,1.86997,1.87309,1.86226,1.87145,48000000.0
2007-04-30 20:45:00,1.872,1.87279,1.86097,1.87259,59000000.0
2007-04-30 20:50:00,1.86314,1.87274,1.86122,1.87246,45000000.0
2007-04-30 20:55:00,1.87248,1.8727,1.86105,1.87167,60000000.0
2007-04-30 21:00:00,1.87157,1.87157,1.85984,1.8668,46000000.0
2007-04-30 21:05:00,1.86155,1.87056,1.85991,1.87033,46000000.0
2007-04-30 21:10:00,1.86166,1.87045,1.86093,1.87013,46000000.0
2007-04-30 21:15:00,1.87005,1.87015,1.86242,1.86982,11000000.0
2007-04-30 21:20:00,1.85991,1.8703,1.85983,1.86987,23000000.0
2007-04-30 21:25:00,1.87006,1.87008,1.86232,1.86968,57000000.0
2007-04-30 21:30:00,1.86802,1.87048,1.86049,1.87011,48000000.0
2007-04-30 21:35:00,1.87057,1.87228,1.86409,1.87217,41000000.0
2007-04-30 21:40:00,1.86202,1.87193,1.86202,1.87139,52000000.0
2007-04-30 21:45:00,1.8713,1.87209,1.86228,1.87209,30000000.0
2007-04-30 21:50:00,1.87214,1.87263,1.8604,1.87102,30000000.0
2007-04-30 21:55:00,1.87299,1.87299,1.86163,1.87083,32000000.0
2007-04-30 22:00:00,1.86217,1.87106,1.86061,1.87054,42000000.0
2007-04-30 22:05:00,1.87129,1.8729,1.86216,1.8729,27000000.0
2007-04-30 22:10:00,1.86264,1.87465,1.86102,1.87465,32000000.0
2007-04-30 22:15:00,1.87483,1.8756,1.85899,1.87536,33000000.0
2007-04-30 22:20:00,1.86373,1.87587,1.86213,1.87338,35000000.0
2007-04-30 22:25:00,1.85925,1.87583,1.85923,1.87573,44000000.0
2007-04-30 22:30:00,1.8718,1.8762,1.86261,1.87563,48000000.0
2007-04-30 22:35:00,1.86247,1.87588,1.86247,1.87586,9000000.0
2007-04-30 22:40:00,1.87184,1.87707,1.86286,1.87643,40000000.0
2007-04-30 22:45:00,1.87698,1.87698,1.86115,1.87589,31000000.0
2007-04-30 22:50:00,1.86177,1.87603,1.86177,1.86999,27000000.0
2007-04-30 22:55:00,1.8758,1.8759,1.85975,1.87538,27000000.0
2007-04-30 23:00:00,1.87211,1.87505,1.86228,1.8683,34000000.0
2007-04-30 23:05:00,1.87351,1.87468,1.85996,1.87468,41000000.0
2007-04-30 23:10:00,1.8631,1.8746,1.86142,1.87454,30000000.0
2007-04-30 23:15:00,1.87461,1.87511,1.86323,1.87472,43000000.0
2007-04-30 23:20:00,1.87464,1.87483,1.85913,1.85913,14000000.0
2007-04-30 23:25:00,1.87427,1.87451,1.86063,1.87438,37000000.0
2007-04-30 23:30:00,1.86147,1.87455,1.86147,1.8742,35000000.0
2007-04-30 23:35:00,1.87414,1.87494,1.85903,1.87484,27000000.0
2007-04-30 23:40:00,1.86032,1.87494,1.86032,1.87288,41000000.0
2007-04-30 23:45:00,1.87443,1.87466,1.85863,1.87373,24000000.0
2007-04-30 23:50:00,1.86122,1.87422,1.8595,1.87363,35000000.0
2007-04-30 23:55:00,1.87382,1.87383,1.85864,1.85885,38000000.0
2007-05-01 00:00:00,1.86241,1.87357,1.85954,1.87315,41000000.0
2007-05-01 00:05:00,1.87364,1.87389,1.87364,1.87389,13000000.0
2007-05-01 00:10:00,1.87378,1.87385,1.86125,1.86125,24000000.0
2007-05-01 00:15:00,1.87453,1.87453,1.86012,1.87387,39000000.0
2007-05-01 00:20:00,1.85961,1.87445,1.85911,1.87439,67000000.0
2007-05-01 00:25:00,1.87428,1.87428,1.85903,1.85905,12000000.0
2007-05-01 00:30:00,1.85916,1.8746,1.85916,1.8746,28000000.0
2007-05-01 00:35:00,1.87518,1.87536,1.86352,1.87535,43000000.0
2007-05-01 00:40:00,1.87155,1.87522,1.86072,1.87414,37000000.0
2007-05-01 00:45:00,1.87518,1.87536,1.86074,1.87506,49000000.0
2007-05-01 00:50:00,1.86552,1.87514,1.85981,1.87506,53000000.0
2007-05-01 00:55:00,1.8749,1.87504,1.85981,1.87496,29000000.0
2007-05-01 01:00:00,1.86095,1.87511,1.8607,1.8741,46000000.0
2007-05-01 01:05:00,1.87263,1.87557,1.86023,1.8754,55000000.0
2007-05-01 01:10:00,1.87158,1.87559,1.86034,1.87365,32000000.0
2007-05-01 01:15:00,1.86426,1.87556,1.86293,1.87556,16000000.0
2007-05-01 01:20:00,1.86026,1.87555,1.86003,1.87436,24000000.0
2007-05-01 01:25:00,1.86026,1.87695,1.86013,1.87688,15000000.0
2007-05-01 01:30:00,1.87298,1.87716,1.86021,1.86036,47000000.0
2007-05-01 01:35:00,1.87693,1.87715,1.86034,1.87715,59000000.0
2007-05-01 01:40:00,1.86062,1.87717,1.86034,1.877,21000000.0
2007-05-01 01:45:00,1.87698,1.87703,1.86005,1.87638,32000000.0
2007-05-01 01:50:00,1.86616,1.87653,1.85974,1.87419,13000000.0
2007-05-01 01:55:00,1.87657,1.87675,1.86299,1.8747,16000000.0
2007-05-01 02:00:00,1.86026,1.8768,1.85991,1.87669,61000000.0
2007-05-01 02:05:00,1.87513,1.87523,1.86147,1.87492,69000000.0
2007-05-01 02:10:00,1.86262,1.87525,1.85991,1.87478,47000000.0
2007-05-01 02:15:00,1.87495,1.87506,1.85971,1.85985,33000000.0
2007-05-01 02:20:00,1.86358,1.87523,1.86076,1.87438,59000000.0
2007-05-01 02:25:00,1.87493,1.87505,1.87493,1.87494,10000000.0
2007-05-01 02:30:00,1.87489,1.87524,1.85966,1.87253,18000000.0
2007-05-01 02:35:00,1.87446,1.87446,1.85951,1.87426,48000000.0
2007-05-01 02:40:00,1.85984,1.87446,1.85984,1.86006,16000000.0
2007-05-01 02:45:00,1.85994,1.87474,1.85983,1.85984,11000000.0
2007-05-01 02:50:00,1.86359,1.87478,1.8603,1.87299,51000000.0
2007-05-01 02:55:00,1.87333,1.87377,1.86005,1.87301,43000000.0
2007-05-01 03:00:00,1.86273,1.87367,1.86,1.87271,57000000.0
2007-05-01 03:05:00,1.87352,1.87352,1.86069,1.87306,22000000.0
2007-05-01 03:10:00,1.85914,1.87325,1.85844,1.85844,64000000.0
2007-05-01 03:15:00,1.87292,1.87292,1.86011,1.87264,24000000.0
2007-05-01 03:20:00,1.87274,1.87298,1.85831,1.86924,78000000.0
2007-05-01 03:25:00,1.85833,1.87294,1.85821,1.87293,36000000.0
2007-05-01 03:30:00,1.85845,1.87273,1.85806,1.87067,26000000.0
2007-05-01 03:35:00,1.87271,1.87304,1.85835,1.87286,43000000.0
2007-05-01 03:40:00,1.86215,1.87286,1.85781,1.85795,76000000.0
2007-05-01 03:45:00,1.87251,1.87273,1.85952,1.87262,31000000.0
2007-05-01 03:50:00,1.85906,1.8732,1.85906,1.87131,31000000.0
2007-05-01 03:55:00,1.86025,1.87386,1.86025,1.86824,14000000.0
2007-05-01 04:00:00,1.86177,1.87411,1.85911,1.87411,27000000.0
2007-05-01 04:05:00,1.87384,1.87426,1.85901,1.87426,41000000.0
2007-05-01 04:10:00,1.86033,1.87421,1.86033,1.87081,40000000.0
2007-05-01 04:15:00,1.87424,1.87435,1.86009,1.87425,63000000.0
2007-05-01 04:20:00,1.85911,1.87406,1.85892,1.85892,36000000.0
2007-05-01 04:25:00,1.85915,1.8741,1.85913,1.87407,8000000.0
2007-05-01 04:30:00,1.85992,1.87465,1.85921,1.85955,69000000.0
2007-05-01 04:35:00,1.87474,1.87516,1.86081,1.87408,48000000.0
2007-05-01 04:40:00,1.86074,1.87442,1.86041,1.8735,70000000.0
2007-05-01 04:45:00,1.87421,1.87436,1.8601,1.87325,59000000.0
2007-05-01 04:50:00,1.87366,1.87416,1.87364,1.87415,32000000.0
2007-05-01 04:55:00,1.87425,1.87616,1.86026,1.87616,53000000.0
2007-05-01 05:00:00,1.87611,1.87626,1.86004,1.87349,90000000.0
2007-05-01 05:05:00,1.87445,1.87456,1.87444,1.87444,8000000.0
2007-05-01 05:10:00,1.87451,1.87466,1.85941,1.85955,54000000.0
2007-05-01 05:15:00,1.86067,1.87489,1.86067,1.87483,42000000.0
2007-05-01 05:20:00,1.86068,1.87519,1.86068,1.87408,74000000.0
2007-05-01 05:25:00,1.87515,1.87522,1.86106,1.87494,28000000.0
2007-05-01 05:30:00,1.85981,1.87494,1.85981,1.87491,41000000.0
2007-05-01 05:35:00,1.86065,1.87505,1.86065,1.86932,30000000.0
2007-05-01 05:40:00,1.85974,1.87516,1.85964,1.85964,41000000.0
2007-05-01 05:45:00,1.87505,1.87537,1.86267,1.87523,18000000.0
2007-05-01 05:50:00,1.86589,1.87562,1.86026,1.87357,20000000.0
2007-05-01 05:55:00,1.87547,1.87547,1.86137,1.87514,63000000.0
2007-05-01 06:00:00,1.87518,1.87526,1.8748,1.87514,18000000.0
2007-05-01 06:05:00,1.8751,1.87526,1.87477,1.87503,37000000.0
2007-05-01 06:10:00,1.87397,1.87397,1.8609,1.8609,27000000.0
2007-05-01 06:15:00,1.87498,1.87502,1.86084,1.87486,35000000.0
2007-05-01 06:20:00,1.87461,1.87476,1.86147,1.87263,37000000.0
2007-05-01 06:25:00,1.8744,1.8747,1.85944,1.87451,47000000.0
2007-05-01 06:30:00,1.87465,1.87504,1.8608,1.87423,65000000.0
2007-05-01 06:35:00,1.86407,1.87693,1.86392,1.87537,27000000.0
2007-05-01 06:40:00,1.86553,1.87529,1.86553,1.87515,38000000.0
2007-05-01 06:45:00,1.87493,1.87507,1.85951,1.87402,71000000.0
2007-05-01 06:50:00,1.86345,1.87494,1.86194,1.87446,28000000.0
2007-05-01 06:55:00,1.86088,1.8746,1.86088,1.87443,43000000.0
2007-05-01 07:00:00,1.87324,1.87504,1.86087,1.87504,72000000.0
2007-05-01 07:05:00,1.87396,1.87498,1.87134,1.87441,21000000.0
2007-05-01 07:10:00,1.87012,1.87484,1.86909,1.87166,66000000.0
2007-05-01 07:15:00,1.87397,1.87535,1.87214,1.875,42000000.0
2007-05-01 07:20:00,1.87429,1.87482,1.87001,1.87482,81000000.0
2007-05-01 07:25:00,1.87569,1.87586,1.87337,1.87431,67000000.0
2007-05-01 07:30:00,1.87291,1.87449,1.86921,1.87016,66000000.0
2007-05-01 07:35:00,1.87301,1.87366,1.87114,1.87114,17000000.0
2007-05-01 07:40:00,1.8723,1.87463,1.86988,1.87408,72000000.0
2007-05-01 07:45:00,1.8747,1.87663,1.87121,1.87651,70000000.0
2007-05-01 07:50:00,1.87193,1.87793,1.87193,1.8777,71000000.0
2007-05-01 07:55:00,1.87901,1.88142,1.87684,1.8802,75000000.0
2007-05-01 08:00:00,1.87954,1.88043,1.876,1.87911,80000000.0
2007-05-01 08:05:00,1.87936,1.87998,1.87742,1.87998,23000000.0
2007-05-01 08:10:00,1.88022,1.88192,1.87846,1.88094,47000000.0
2007-05-01 08:15:00,1.88152,1.88161,1.87778,1.88138,45000000.0
2007-05-01 08:20:00,1.87965,1.88198,1.87855,1.8818,73000000.0
2007-05-01 08:25:00,1.88175,1.88187,1.87965,1.88099,71000000.0
2007-05-01 08:30:00,1.87918,1.88046,1.87475,1.87945,76000000.0
2007-05-01 08:35:00,1.88,1.88053,1.87659,1.87973,75000000.0
2007-05-01 08:40:00,1.87848,1.88062,1.87702,1.87978,61000000.0
2007-05-01 08:45:00,1.87802,1.88102,1.87619,1.88097,80000000.0
2007-05-01 08:50:00,1.88081,1.88217,1.8775,1.88079,28000000.0
2007-05-01 08:55:00,1.88146,1.88264,1.8804,1.88152,35000000.0
2007-05-01 09:00:00,1.88171,1.8829,1.88097,1.88196,94000000.0
2007-05-01 09:05:00,1.88164,1.88164,1.87798,1.8809,49000000.0
2007-05-01 09:10:00,1.88081,1.88094,1.87711,1.87725,55000000.0
2007-05-01 09:15:00,1.88092,1.88107,1.87645,1.87926,55000000.0
2007-05-01 09:20:00,1.87872,1.87872,1.87451,1.87696,47000000.0
2007-05-01 09:25:00,1.8777,1.87785,1.87271,1.87607,65000000.0
2007-05-01 09:30:00,1.87577,1.87598,1.87133,1.87543,56000000.0
2007-05-01 09:35:00,1.87596,1.876,1.87294,1.8737,41000000.0
2007-05-01 09:40:00,1.87356,1.87394,1.86776,1.87288,62000000.0
2007-05-01 09:45:00,1.87326,1.8736,1.87088,1.87227,59000000.0
2007-05-01 09:50:00,1.87236,1.87236,1.86811,1.8703,34000000.0
2007-05-01 09:55:00,1.87108,1.8717,1.86611,1.8717,42000000.0
2007-05-01 10:00:00,1.87145,1.87159,1.8685,1.87146,72000000.0
2007-05-01 10:05:00,1.8692,1.87199,1.86664,1.87074,44000000.0
2007-05-01 10:10:00,1.87059,1.87236,1.86995,1.87139,41000000.0
2007-05-01 10:15:00,1.87233,1.8735,1.86928,1.87346,40000000.0
2007-05-01 10:20:00,1.87311,1.87476,1.87223,1.87463,36000000.0
2007-05-01 10:25:00,1.87474,1.87476,1.87081,1.87417,52000000.0
2007-05-01 10:30:00,1.87369,1.8763,1.87157,1.87527,59000000.0
2007-05-01 10:35:00,1.87558,1.87746,1.87027,1.87695,77000000.0
2007-05-01 10:40:00,1.87164,1.8787,1.87164,1.87853,47000000.0
2007-05-01 10:45:00,1.87915,1.88552,1.87787,1.88409,61000000.0
2007-05-01 10:50:00,1.88311,1.88438,1.87872,1.88438,70000000.0
2007-05-01 10:55:00,1.88415,1.88733,1.88082,1.88733,56000000.0
2007-05-01 11:00:00,1.88738,1.88738,1.87943,1.88587,82000000.0
2007-05-01 11:05:00,1.88673,1.89119,1.88412,1.89101,75000000.0
2007-05-01 11:10:00,1.8909,1.89105,1.88559,1.88792,61000000.0
2007-05-01 11:15:00,1.88816,1.88854,1.88521,1.88641,46000000.0
2007-05-01 11:20:00,1.88291,1.88807,1.88164,1.88807,55000000.0
2007-05-01 11:25:00,1.8879,1.89033,1.88445,1.89033,60000000.0
2007-05-01 11:30:00,1.89079,1.89369,1.88727,1.89253,55000000.0
2007-05-01 11:35:00,1.89336,1.89337,1.88878,1.89169,62000000.0
2007-05-01 11:40:00,1.89133,1.89155,1.88483,1.89038,80000000.0
2007-05-01 11:45:00,1.89075,1.89098,1.88474,1.89012,41000000.0
2007-05-01 11:50:00,1.89025,1.89059,1.88696,1.89057,56000000.0
2007-05-01 11:55:00,1.89089,1.89099,1.88573,1.88934,46000000.0
2007-05-01 12:00:00,1.88878,1.88878,1.88503,1.88778,49000000.0
2007-05-01 12:05:00,1.8883,1.88911,1.88496,1.88911,33000000.0
2007-05-01 12:10:00,1.88881,1.89055,1.8863,1.89055,51000000.0
2007-05-01 12:15:00,1.89138,1.89214,1.8875,1.89212,45000000.0
2007-05-01 12:20:00,1.88785,1.89338,1.88785,1.89212,31000000.0
2007-05-01 12:25:00,1.89152,1.89233,1.88943,1.8914,31000000.0
2007-05-01 12:30:00,1.89015,1.89169,1.88879,1.88987,39000000.0
2007-05-01 12:35:00,1.89023,1.89089,1.88813,1.89088,33000000.0
2007-05-01 12:40:00,1.89019,1.89065,1.88766,1.8906,27000000.0
2007-05-01 12:45:00,1.89084,1.89104,1.88616,1.88951,43000000.0
2007-05-01 12:50:00,1.88727,1.88938,1.88565,1.8874,37000000.0
2007-05-01 12:55:00,1.88721,1.88864,1.88426,1.88832,58000000.0
2007-05-01 13:00:00,1.88709,1.88977,1.8862,1.88875,55000000.0
2007-05-01 13:05:00,1.88893,1.88995,1.88718,1.88902,41000000.0
2007-05-01 13:10:00,1.88906,1.8891,1.88453,1.88767,42000000.0
2007-05-01 13:15:00,1.88704,1.88724,1.88448,1.88546,37000000.0
2007-05-01 13:20:00,1.88247,1.88546,1.88169,1.88473,75000000.0
2007-05-01 13:25:00,1.88516,1.88615,1.8815,1.88615,52000000.0
2007-05-01 13:30:00,1.88614,1.88827,1.883,1.88709,34000000.0
2007-05-01 13:35:00,1.88742,1.88889,1.88271,1.88878,41000000.0
2007-05-01 13:40:00,1.88867,1.88905,1.88299,1.88836,37000000.0
2007-05-01 13:45:00,1.88858,1.88911,1.88542,1.88861,26000000.0
2007-05-01 13:50:00,1.88662,1.88866,1.88498,1.88812,43000000.0
2007-05-01 13:55:00,1.88846,1.88856,1.88557,1.88771,46000000.0
2007-05-01 14:00:00,1.88469,1.88824,1.88469,1.88776,44000000.0
2007-05-01 14:05:00,1.88804,1.88888,1.88371,1.88872,37000000.0
2007-05-01 14:10:00,1.88766,1.88932,1.88571,1.88868,35000000.0
2007-05-01 14:15:00,1.88952,1.89299,1.88706,1.89282,36000000.0
2007-05-01 14:20:00,1.89301,1.89362,1.88879,1.89271,33000000.0
2007-05-01 14:25:00,1.89268,1.89293,1.8893,1.89031,52000000.0
2007-05-01 14:30:00,1.89089,1.89089,1.8867,1.88712,80000000.0
2007-05-01 14:35:00,1.88699,1.88705,1.88293,1.88579,35000000.0
2007-05-01 14:40:00,1.88536,1.88563,1.88193,1.88515,39000000.0
2007-05-01 14:45:00,1.88572,1.88743,1.88252,1.88666,37000000.0
2007-05-01 14:50:00,1.88461,1.88716,1.88461,1.8864,23000000.0
2007-05-01 14:55:00,1.88615,1.88615,1.88214,1.8846,34000000.0
2007-05-01 15:00:00,1.88335,1.88335,1.87801,1.8815,36000000.0
2007-05-01 15:05:00,1.88297,1.88297,1.87845,1.88215,40000000.0
2007-05-01 15:10:00,1.87954,1.88127,1.87738,1.87978,37000000.0
2007-05-01 15:15:00,1.88169,1.88273,1.87835,1.88125,40000000.0
2007-05-01 15:20:00,1.88053,1.88128,1.87803,1.87867,45000000.0
2007-05-01 15:25:00,1.87798,1.87974,1.87577,1.87924,43000000.0
2007-05-01 15:30:00,1.87941,1.88075,1.87685,1.88013,43000000.0
2007-05-01 15:35:00,1.88036,1.88416,1.87895,1.88369,43000000.0
2007-05-01 15:40:00,1.88274,1.88367,1.87766,1.88029,44000000.0
2007-05-01 15:45:00,1.88306,1.88446,1.88025,1.88379,39000000.0
2007-05-01 15:50:00,1.88406,1.88446,1.87824,1.88112,44000000.0
2007-05-01 15:55:00,1.88122,1.88122,1.87491,1.87906,40000000.0
2007-05-01 16:00:00,1.87821,1.88039,1.87569,1.88039,37000000.0
2007-05-01 16:05:00,1.88055,1.8813,1.87605,1.87933,49000000.0
2007-05-01 16:10:00,1.87616,1.87986,1.87616,1.87921,46000000.0
2007-05-01 16:15:00,1.87922,1.87971,1.87606,1.8774,41000000.0
2007-05-01 16:20:00,1.87715,1.87905,1.87453,1.87826,46000000.0
2007-05-01 16:25:00,1.87825,1.88112,1.87418,1.88056,41000000.0
2007-05-01 16:30:00,1.88029,1.88029,1.87633,1.87917,38000000.0
2007-05-01 16:35:00,1.87954,1.87954,1.87369,1.8746,37000000.0
2007-05-01 16:40:00,1.87443,1.87614,1.87237,1.8744,45000000.0
2007-05-01 16:45:00,1.87453,1.87453,1.8689,1.86935,38000000.0
2007-05-01 16:50:00,1.86668,1.86838,1.85896,1.85957,41000000.0
2007-05-01 16:55:00,1.85991,1.86141,1.8476,1.85011,41000000.0
2007-05-01 17:00:00,1.85037,1.85439,1.8483,1.85439,42000000.0
2007-05-01 17:05:00,1.85479,1.85976,1.85479,1.85976,43000000.0
2007-05-01 17:10:00,1.85631,1.86088,1.84341,1.84434,43000000.0
2007-05-01 17:15:00,1.84409,1.85427,1.83141,1.83802,41000000.0
2007-05-01 17:20:00,1.83496,1.83933,1.83436,1.83787,40000000.0
2007-05-01 17:25:00,1.83689,1.83773,1.83443,1.83738,47000000.0
2007-05-01 17:30:00,1.83712,1.84027,1.83712,1.83939,35000000.0
2007-05-01 17:35:00,1.83983,1.84265,1.83892,1.84256,41000000.0
2007-05-01 17:40:00,1.84186,1.84617,1.84037,1.84433,35000000.0
2007-05-01 17:45:00,1.84301,1.84355,1.84006,1.84355,41000000.0
2007-05-01 17:50:00,1.84207,1.84207,1.83778,1.83983,46000000.0
2007-05-01 17:55:00,1.84112,1.84386,1.83739,1.84283,40000000.0
2007-05-01 18:00:00,1.84271,1.84364,1.84124,1.84189,31000000.0
2007-05-01 18:05:00,1.84212,1.84346,1.8412,1.8429,43000000.0
2007-05-01 18:10:00,1.84332,1.84666,1.84237,1.84613,38000000.0
2007-05-01 18:15:00,1.84619,1.84619,1.84281,1.84281,46000000.0
2007-05-01 18:20:00,1.84438,1.84542,1.84235,1.8454,37000000.0
2007-05-01 18:25:00,1.84573,1.84782,1.8447,1.84759,34000000.0
2007-05-01 18:30:00,1.84587,1.8497,1.84238,1.84831,35000000.0
2007-05-01 18:35:00,1.84841,1.84841,1.84195,1.8471,30000000.0
2007-05-01 18:40:00,1.84099,1.84586,1.83951,1.84409,41000000.0
2007-05-01 18:45:00,1.84465,1.84476,1.84012,1.84372,34000000.0
2007-05-01 18:50:00,1.84286,1.84409,1.84004,1.84358,47000000.0
2007-05-01 18:55:00,1.84366,1.84463,1.84274,1.84389,39000000.0
2007-05-01 19:00:00,1.84286,1.84516,1.84266,1.84483,28000000.0
2007-05-01 19:05:00,1.84451,1.84451,1.84237,1.84337,65000000.0
2007-05-01 19:10:00,1.84309,1.85586,1.84265,1.85586,44000000.0
2007-05-01 19:15:00,1.84292,1.84306,1.84226,1.84306,14000000.0
2007-05-01 19:20:00,1.84273,1.84326,1.84224,1.84326,25000000.0
2007-05-01 19:25:00,1.84245,1.84324,1.84245,1.84303,18000000.0
2007-05-01 19:30:00,1.84256,1.84383,1.84244,1.84345,21000000.0
2007-05-01 19:35:00,1.84305,1.84396,1.84305,1.84305,22000000.0
2007-05-01 19:40:00,1.84368,1.844,1.84261,1.84356,16000000.0
2007-05-01 19:45:00,1.84369,1.84396,1.84284,1.84384,30000000.0
2007-05-01 19:50:00,1.84336,1.84385,1.84317,1.84385,14000000.0
2007-05-01 19:55:00,1.84384,1.84384,1.84285,1.84296,25000000.0
2007-05-01 20:00:00,1.84376,1.84387,1.84294,1.84358,28000000.0
2007-05-01 20:05:00,1.84397,1.84415,1.84309,1.84384,35000000.0
2007-05-01 20:10:00,1.8438,1.84397,1.84296,1.84397,22000000.0
2007-05-01 20:15:00,1.84341,1.84512,1.8434,1.84505,23000000.0
2007-05-01 20:20:00,1.84443,1.84476,1.84383,1.84448,39000000.0
2007-05-01 20:25:00,1.84453,1.84487,1.84388,1.84474,38000000.0
2007-05-01 20:30:00,1.84375,1.84526,1.8434,1.84519,29000000.0
2007-05-01 20:35:00,1.84523,1.84558,1.84492,1.84545,15000000.0
2007-05-01 20:40:00,1.84538,1.84543,1.84477,1.84538,49000000.0
2007-05-01 20:45:00,1.84556,1.84556,1.84449,1.84504,54000000.0
2007-05-01 20:50:00,1.8444,1.84541,1.8444,1.84541,45000000.0
2007-05-01 20:55:00,1.84563,1.84651,1.8454,1.84624,55000000.0
2007-05-01 21:00:00,1.8462,1.84624,1.84556,1.84595,50000000.0
2007-05-01 21:05:00,1.84613,1.84613,1.8452,1.8459,16000000.0
2007-05-01 21:10:00,1.84485,1.84601,1.84484,1.84495,45000000.0
2007-05-01 21:15:00,1.84563,1.84576,1.84495,1.84551,19000000.0
2007-05-01 21:20:00,1.84553,1.84571,1.84454,1.84475,27000000.0
2007-05-01 21:25:00,1.84476,1.84534,1.84451,1.84465,14000000.0
2007-05-01 21:30:00,1.84481,1.84548,1.8445,1.84545,46000000.0
2007-05-01 21:35:00,1.84545,1.84561,1.84441,1.84455,44000000.0
2007-05-01 21:40:00,1.84455,1.84536,1.84443,1.84507,42000000.0
2007-05-01 21:45:00,1.84455,1.8453,1.84432,1.84509,14000000.0
2007-05-01 21:50:00,1.84457,1.84526,1.84457,1.84523,25000000.0
2007-05-01 21:55:00,1.84536,1.84536,1.84486,1.84491,37000000.0
2007-05-01 22:00:00,1.8443,1.84508,1.8443,1.84445,34000000.0
2007-05-01 22:05:00,1.84502,1.84521,1.84403,1.84508,27000000.0
2007-05-01 22:10:00,1.84446,1.84496,1.84374,1.84482,29000000.0
2007-05-01 22:15:00,1.8448,1.84506,1.84421,1.84478,30000000.0
2007-05-01 22:20:00,1.84406,1.84486,1.84394,1.84437,19000000.0
2007-05-01 22:25:00,1.84379,1.84499,1.84379,1.84457,43000000.0
2007-05-01 22:30:00,1.84422,1.84457,1.84356,1.84422,22000000.0
2007-05-01 22:35:00,1.84448,1.84448,1.84344,1.84344,29000000.0
2007-05-01 22:40:00,1.84352,1.84441,1.84303,1.8441,18000000.0
2007-05-01 22:45:00,1.84436,1.84445,1.84294,1.84305,17000000.0
2007-05-01 22:50:00,1.84374,1.84434,1.84374,1.84377,22000000.0
2007-05-01 22:55:00,1.84428,1.84433,1.84277,1.84404,22000000.0
2007-05-01 23:00:00,1.84404,1.84443,1.84323,1.84429,23000000.0
2007-05-01 23:05:00,1.84458,1.84472,1.84399,1.84459,50000000.0
2007-05-01 23:10:00,1.84375,1.84482,1.84375,1.84468,36000000.0
2007-05-01 23:15:00,1.84472,1.8449,1.84354,1.84483,38000000.0
2007-05-01 23:20:00,1.84441,1.84454,1.8436,1.84454,24000000.0
2007-05-01 23:25:00,1.84375,1.84434,1.84355,1.84428,19000000.0
2007-05-01 23:30:00,1.84406,1.84416,1.84305,1.84356,32000000.0
2007-05-01 23:35:00,1.8431,1.84387,1.84297,1.84375,13000000.0
2007-05-01 23:40:00,1.84326,1.84414,1.84324,1.84325,36000000.0
2007-05-01 23:45:00,1.84383,1.84436,1.84319,1.84409,27000000.0
2007-05-01 23:50:00,1.84337,1.84464,1.84337,1.84446,40000000.0
2007-05-01 23:55:00,1.84441,1.84441,1.84361,1.84425,42000000.0
2007-05-02 00:00:00,1.8441,1.84449,1.84349,1.8444,45000000.0
2007-05-02 00:05:00,1.8443,1.8444,1.84336,1.84439,15000000.0
2007-05-02 00:10:00,1.84366,1.8444,1.84331,1.84391,18000000.0
2007-05-02 00:15:00,1.84397,1.84406,1.84314,1.84396,46000000.0
2007-05-02 00:20:00,1.84321,1.84401,1.84311,1.84396,66000000.0
2007-05-02 00:25:00,1.84391,1.84406,1.84314,1.84384,44000000.0
2007-05-02 00:30:00,1.84356,1.84405,1.84273,1.84405,15000000.0
2007-05-02 00:35:00,1.84359,1.8443,1.84359,1.84407,9000000.0
2007-05-02 00:40:00,1.84315,1.84426,1.84315,1.84329,29000000.0
2007-05-02 00:45:00,1.84314,1.84346,1.84314,1.84345,33000000.0
2007-05-02 00:50:00,1.84412,1.84412,1.84242,1.84333,53000000.0
2007-05-02 00:55:00,1.84255,1.84332,1.84241,1.84318,38000000.0
2007-05-02 01:00:00,1.8424,1.84391,1.8424,1.84293,57000000.0
2007-05-02 01:05:00,1.84331,1.8439,1.84322,1.8439,37000000.0
2007-05-02 01:10:00,1.84342,1.84369,1.8427,1.84322,24000000.0
2007-05-02 01:15:00,1.84283,1.84332,1.84193,1.84315,39000000.0
2007-05-02 01:20:00,1.84216,1.84333,1.84193,1.84314,28000000.0
2007-05-02 01:25:00,1.84326,1.84335,1.84243,1.84256,14000000.0
2007-05-02 01:30:00,1.84338,1.84355,1.84261,1.84276,47000000.0
2007-05-02 01:35:00,1.84341,1.8439,1.84267,1.8439,59000000.0
2007-05-02 01:40:00,1.84317,1.84407,1.84309,1.84376,23000000.0
2007-05-02 01:45:00,1.84414,1.84415,1.84294,1.84401,26000000.0
2007-05-02 01:50:00,1.84407,1.84425,1.84322,1.84378,25000000.0
2007-05-02 01:55:00,1.84399,1.84423,1.84323,1.84336,15000000.0
2007-05-02 02:00:00,1.84414,1.84425,1.84283,1.84346,69000000.0
2007-05-02 02:05:00,1.84331,1.84395,1.84255,1.84369,69000000.0
2007-05-02 02:10:00,1.84317,1.84386,1.84291,1.84364,43000000.0
2007-05-02 02:15:00,1.84366,1.84402,1.84291,1.84368,44000000.0
2007-05-02 02:20:00,1.84356,1.84379,1.84271,1.8434,69000000.0
2007-05-02 02:25:00,1.84255,1.84334,1.84255,1.84334,21000000.0
2007-05-02 02:30:00,1.84354,1.84365,1.84295,1.84305,17000000.0
2007-05-02 02:35:00,1.84329,1.84329,1.8419,1.84321,50000000.0
2007-05-02 02:40:00,1.84313,1.84336,1.84248,1.84317,25000000.0
2007-05-02 02:45:00,1.84304,1.84304,1.8422,1.84293,13000000.0
2007-05-02 02:50:00,1.84237,1.84322,1.84237,1.84295,49000000.0
2007-05-02 02:55:00,1.84303,1.84312,1.8419,1.84275,43000000.0
2007-05-02 03:00:00,1.84212,1.84296,1.84212,1.84277,53000000.0
2007-05-02 03:05:00,1.84284,1.84284,1.84184,1.84196,24000000.0
2007-05-02 03:10:00,1.84254,1.84278,1.8415,1.84265,73000000.0
2007-05-02 03:15:00,1.84277,1.84285,1.84208,1.84282,32000000.0
2007-05-02 03:20:00,1.84187,1.84295,1.84187,1.84237,77000000.0
2007-05-02 03:25:00,1.84296,1.84359,1.84235,1.84326,48000000.0
2007-05-02 03:30:00,1.84322,1.84332,1.84215,1.84274,28000000.0
2007-05-02 03:35:00,1.84294,1.84321,1.84208,1.84314,50000000.0
2007-05-02 03:40:00,1.84235,1.84335,1.84224,1.84308,72000000.0
2007-05-02 03:45:00,1.84285,1.84314,1.8423,1.84294,28000000.0
2007-05-02 03:50:00,1.84295,1.84316,1.84244,1.84305,26000000.0
2007-05-02 03:55:00,1.84292,1.84292,1.84171,1.84171,17000000.0
2007-05-02 04:00:00,1.84238,1.84279,1.84215,1.84263,22000000.0
2007-05-02 04:05:00,1.84265,1.84285,1.84173,1.84255,28000000.0
2007-05-02 04:10:00,1.84246,1.84263,1.84193,1.84224,22000000.0
2007-05-02 04:15:00,1.84253,1.84253,1.84141,1.84226,53000000.0
2007-05-02 04:20:00,1.84147,1.84256,1.84147,1.84219,41000000.0
2007-05-02 04:25:00,1.84286,1.84286,1.84195,1.84195,7000000.0
2007-05-02 04:30:00,1.84201,1.8426,1.84141,1.84155,65000000.0
2007-05-02 04:35:00,1.84239,1.84245,1.84153,1.8423,36000000.0
2007-05-02 04:40:00,1.84166,1.84229,1.84155,1.84185,61000000.0
2007-05-02 04:45:00,1.84251,1.84258,1.84161,1.84253,66000000.0
2007-05-02 04:50:00,1.84162,1.84262,1.84162,1.84258,59000000.0
2007-05-02 04:55:00,1.84173,1.84267,1.84173,1.84266,40000000.0
2007-05-02 05:00:00,1.84168,1.84251,1.84147,1.84228,90000000.0
2007-05-02 05:05:00,1.84236,1.84248,1.84172,1.84212,47000000.0
2007-05-02 05:10:00,1.84171,1.84225,1.8409,1.84174,71000000.0
2007-05-02 05:15:00,1.84183,1.84196,1.83921,1.83964,54000000.0
2007-05-02 05:20:00,1.83881,1.83956,1.8379,1.83899,76000000.0
2007-05-02 05:25:00,1.8392,1.83946,1.83839,1.83918,28000000.0
2007-05-02 05:30:00,1.83897,1.83921,1.83839,1.83892,50000000.0
2007-05-02 05:35:00,1.83886,1.83963,1.83831,1.83945,42000000.0
2007-05-02 05:40:00,1.83948,1.83948,1.83818,1.83818,55000000.0
2007-05-02 05:45:00,1.83848,1.83886,1.83815,1.8385,30000000.0
2007-05-02 05:50:00,1.83815,1.83885,1.83801,1.83867,22000000.0
2007-05-02 05:55:00,1.83893,1.83905,1.83801,1.83874,36000000.0
2007-05-02 06:00:00,1.83879,1.83926,1.83877,1.83914,35000000.0
2007-05-02 06:05:00,1.83923,1.83934,1.83871,1.83896,79000000.0
2007-05-02 06:10:00,1.83881,1.83904,1.83864,1.83904,91000000.0
2007-05-02 06:15:00,1.83915,1.83915,1.83872,1.83882,44000000.0
2007-05-02 06:20:00,1.83862,1.83883,1.83834,1.83834,30000000.0
2007-05-02 06:25:00,1.83825,1.83879,1.83822,1.83875,37000000.0
2007-05-02 06:30:00,1.8385,1.83877,1.8383,1.83872,74000000.0
2007-05-02 06:35:00,1.83872,1.8394,1.83869,1.83927,24000000.0
2007-05-02 06:40:00,1.83919,1.8393,1.83769,1.83885,28000000.0
2007-05-02 06:45:00,1.83862,1.83923,1.83833,1.83923,77000000.0
2007-05-02 06:50:00,1.83933,1.84014,1.83933,1.83992,19000000.0
2007-05-02 06:55:00,1.83976,1.83987,1.83961,1.83975,49000000.0
2007-05-02 07:00:00,1.83902,1.83911,1.83603,1.8389,43000000.0
2007-05-02 07:05:00,1.83923,1.83932,1.83903,1.83929,21000000.0
2007-05-02 07:10:00,1.83921,1.83942,1.8391,1.83932,67000000.0
2007-05-02 07:15:00,1.83901,1.84081,1.83795,1.84081,33000000.0
2007-05-02 07:20:00,1.84061,1.84076,1.83533,1.83533,33000000.0
2007-05-02 07:25:00,1.83402,1.83416,1.82932,1.83288,62000000.0
2007-05-02 07:30:00,1.82732,1.83373,1.82732,1.83346,71000000.0
2007-05-02 07:35:00,1.83451,1.83508,1.83189,1.83505,32000000.0
2007-05-02 07:40:00,1.83542,1.84065,1.83049,1.83734,72000000.0
2007-05-02 07:45:00,1.83714,1.83718,1.83142,1.83688,69000000.0
2007-05-02 07:50:00,1.83354,1.83898,1.83354,1.83779,75000000.0
2007-05-02 07:55:00,1.83906,1.84191,1.83573,1.84144,71000000.0
2007-05-02 08:00:00,1.84106,1.84348,1.83866,1.84348,70000000.0
2007-05-02 08:05:00,1.84347,1.84373,1.83956,1.84134,37000000.0
2007-05-02 08:10:00,1.84115,1.84137,1.83956,1.84012,56000000.0
2007-05-02 08:15:00,1.84024,1.84123,1.84024,1.84065,47000000.0
2007-05-02 08:20:00,1.84069,1.84237,1.84051,1.84236,68000000.0
2007-05-02 08:25:00,1.84236,1.84287,1.84164,1.84211,71000000.0
2007-05-02 08:30:00,1.84254,1.84333,1.84185,1.8429,82000000.0
2007-05-02 08:35:00,1.84275,1.84413,1.84275,1.84395,75000000.0
2007-05-02 08:40:00,1.84369,1.84379,1.84283,1.84301,55000000.0
2007-05-02 08:45:00,1.84277,1.84286,1.84014,1.84083,81000000.0
2007-05-02 08:50:00,1.8413,1.84273,1.84117,1.84268,37000000.0
2007-05-02 08:55:00,1.84231,1.84262,1.84125,1.84252,30000000.0
2007-05-02 09:00:00,1.84248,1.84265,1.84,1.84,91000000.0
2007-05-02 09:05:00,1.83926,1.83969,1.838,1.83969,50000000.0
2007-05-02 09:10:00,1.83976,1.84033,1.8391,1.84017,50000000.0
2007-05-02 09:15:00,1.84008,1.84207,1.84008,1.84191,53000000.0
2007-05-02 09:20:00,1.8415,1.84158,1.8409,1.84093,47000000.0
2007-05-02 09:25:00,1.84045,1.84142,1.84041,1.84095,70000000.0
2007-05-02 09:30:00,1.84072,1.84112,1.84057,1.84096,53000000.0
2007-05-02 09:35:00,1.84108,1.84197,1.84089,1.84189,31000000.0
2007-05-02 09:40:00,1.84225,1.84341,1.84206,1.84217,60000000.0
2007-05-02 09:45:00,1.84204,1.84278,1.84187,1.84228,61000000.0
2007-05-02 09:50:00,1.842,1.84324,1.84187,1.84308,31000000.0
2007-05-02 09:55:00,1.8433,1.84449,1.84309,1.8436,50000000.0
2007-05-02 10:00:00,1.84317,1.84383,1.84276,1.84383,61000000.0
2007-05-02 10:05:00,1.84332,1.84405,1.84292,1.84367,48000000.0
2007-05-02 10:10:00,1.84369,1.84442,1.84348,1.84442,47000000.0
2007-05-02 10:15:00,1.84572,1.84663,1.84476,1.84663,41000000.0
2007-05-02 10:20:00,1.84688,1.84811,1.84684,1.84705,39000000.0
2007-05-02 10:25:00,1.84723,1.84723,1.84547,1.84565,56000000.0
2007-05-02 10:30:00,1.84574,1.8461,1.84563,1.84591,54000000.0
2007-05-02 10:35:00,1.84596,1.84777,1.84567,1.84777,76000000.0
2007-05-02 10:40:00,1.84845,1.84894,1.84683,1.84761,48000000.0
2007-05-02 10:45:00,1.84744,1.84755,1.84633,1.84641,64000000.0
2007-05-02 10:50:00,1.84646,1.84718,1.84646,1.84678,62000000.0
2007-05-02 10:55:00,1.84663,1.84794,1.84647,1.84732,61000000.0
2007-05-02 11:00:00,1.84708,1.84755,1.84566,1.84638,82000000.0
2007-05-02 11:05:00,1.84617,1.8466,1.84615,1.8466,69000000.0
2007-05-02 11:10:00,1.8465,1.84683,1.84573,1.84583,52000000.0
2007-05-02 11:15:00,1.84577,1.84582,1.84387,1.84442,44000000.0
2007-05-02 11:20:00,1.84421,1.84511,1.84419,1.84511,56000000.0
2007-05-02 11:25:00,1.84531,1.84553,1.84491,1.84508,46000000.0
2007-05-02 11:30:00,1.84494,1.84564,1.84488,1.84529,48000000.0
2007-05-02 11:35:00,1.84502,1.84518,1.84362,1.84507,59000000.0
2007-05-02 11:40:00,1.84532,1.84547,1.84266,1.84346,80000000.0
2007-05-02 11:45:00,1.84359,1.84361,1.83798,1.84316,40000000.0
2007-05-02 11:50:00,1.8397,1.84314,1.8397,1.84314,57000000.0
2007-05-02 11:55:00,1.8433,1.8433,1.83903,1.84215,49000000.0
2007-05-02 12:00:00,1.83876,1.84227,1.83536,1.84185,51000000.0
2007-05-02 12:05:00,1.84209,1.84346,1.83857,1.8433,40000000.0
2007-05-02 12:10:00,1.84295,1.84399,1.83907,1.84367,57000000.0
2007-05-02 12:15:00,1.84383,1.84475,1.84074,1.84408,45000000.0
2007-05-02 12:20:00,1.84396,1.8456,1.84136,1.84486,29000000.0
2007-05-02 12:25:00,1.84447,1.84503,1.84048,1.84403,31000000.0
2007-05-02 12:30:00,1.8429,1.84483,1.84132,1.84443,32000000.0
2007-05-02 12:35:00,1.84436,1.84448,1.84058,1.84406,31000000.0
2007-05-02 12:40:00,1.84218,1.84321,1.84104,1.84267,28000000.0
2007-05-02 12:45:00,1.84286,1.8431,1.84026,1.84304,37000000.0
2007-05-02 12:50:00,1.84192,1.84306,1.83819,1.84225,37000000.0
2007-05-02 12:55:00,1.84241,1.84364,1.83938,1.84346,57000000.0
2007-05-02 13:00:00,1.84277,1.84325,1.84029,1.84316,66000000.0
2007-05-02 13:05:00,1.84357,1.84653,1.84118,1.84619,41000000.0
2007-05-02 13:10:00,1.84486,1.84598,1.83931,1.84456,41000000.0
2007-05-02 13:15:00,1.84473,1.84491,1.84234,1.84427,33000000.0
2007-05-02 13:20:00,1.84357,1.84457,1.83953,1.84428,71000000.0
2007-05-02 13:25:00,1.84464,1.84469,1.83861,1.84437,56000000.0
2007-05-02 13:30:00,1.84084,1.84491,1.84067,1.84366,38000000.0
2007-05-02 13:35:00,1.84444,1.84459,1.84046,1.84418,32000000.0
2007-05-02 13:40:00,1.84239,1.844,1.83822,1.84172,31000000.0
2007-05-02 13:45:00,1.84249,1.84276,1.84129,1.84276,32000000.0
2007-05-02 13:50:00,1.84153,1.84331,1.83906,1.84274,46000000.0
2007-05-02 13:55:00,1.84329,1.84367,1.83901,1.84324,46000000.0
2007-05-02 14:00:00,1.84234,1.8432,1.83964,1.8428,44000000.0
2007-05-02 14:05:00,1.84281,1.84337,1.83981,1.84326,32000000.0
2007-05-02 14:10:00,1.84267,1.84473,1.84263,1.84469,32000000.0
2007-05-02 14:15:00,1.84583,1.84723,1.84283,1.84665,32000000.0
2007-05-02 14:20:00,1.8457,1.84759,1.84439,1.84759,37000000.0
2007-05-02 14:25:00,1.84738,1.84776,1.84598,1.84664,57000000.0
2007-05-02 14:30:00,1.84523,1.84793,1.84523,1.84747,71000000.0
2007-05-02 14:35:00,1.84845,1.84886,1.84536,1.84843,33000000.0
2007-05-02 14:40:00,1.84798,1.8486,1.84565,1.84786,33000000.0
2007-05-02 14:45:00,1.84792,1.84828,1.8448,1.84756,32000000.0
2007-05-02 14:50:00,1.84719,1.84955,1.8446,1.84955,30000000.0
2007-05-02 14:55:00,1.84987,1.84987,1.84718,1.84945,31000000.0
2007-05-02 15:00:00,1.84938,1.85175,1.84758,1.85035,33000000.0
2007-05-02 15:05:00,1.85241,1.85379,1.84915,1.8528,40000000.0
2007-05-02 15:10:00,1.85392,1.85392,1.84995,1.85159,37000000.0
2007-05-02 15:15:00,1.85178,1.85273,1.84524,1.85273,40000000.0
2007-05-02 15:20:00,1.85148,1.85171,1.84843,1.85091,38000000.0
2007-05-02 15:25:00,1.85007,1.85142,1.84528,1.85077,42000000.0
2007-05-02 15:30:00,1.84764,1.8514,1.8469,1.85017,43000000.0
2007-05-02 15:35:00,1.85029,1.85031,1.84894,1.84934,43000000.0
2007-05-02 15:40:00,1.84925,1.84931,1.84498,1.84862,44000000.0
2007-05-02 15:45:00,1.84953,1.84979,1.84668,1.84971,39000000.0
2007-05-02 15:50:00,1.84964,1.84988,1.84758,1.84914,43000000.0
2007-05-02 15:55:00,1.84999,1.851,1.84967,1.851,40000000.0
2007-05-02 16:00:00,1.85007,1.85007,1.84731,1.84937,37000000.0
2007-05-02 16:05:00,1.84941,1.84967,1.84639,1.8493,49000000.0
2007-05-02 16:10:00,1.84956,1.85123,1.84708,1.85076,43000000.0
2007-05-02 16:15:00,1.85094,1.85265,1.84951,1.85259,43000000.0
2007-05-02 16:20:00,1.85154,1.85286,1.8489,1.85286,46000000.0
2007-05-02 16:25:00,1.85358,1.85456,1.84981,1.85445,39000000.0
2007-05-02 16:30:00,1.85308,1.85585,1.85308,1.85585,42000000.0
2007-05-02 16:35:00,1.856,1.856,1.85094,1.85284,37000000.0
2007-05-02 16:40:00,1.84972,1.85247,1.84885,1.85247,45000000.0
2007-05-02 16:45:00,1.85252,1.85258,1.84758,1.85144,39000000.0
2007-05-02 16:50:00,1.85041,1.85111,1.84801,1.84954,41000000.0
2007-05-02 16:55:00,1.84927,1.85007,1.84737,1.84984,41000000.0
2007-05-02 17:00:00,1.84724,1.85049,1.84724,1.84923,42000000.0
2007-05-02 17:05:00,1.84955,1.85,1.84641,1.84971,45000000.0
2007-05-02 17:10:00,1.84925,1.84965,1.84719,1.84846,40000000.0
2007-05-02 17:15:00,1.8487,1.84968,1.8468,1.84764,44000000.0
2007-05-02 17:20:00,1.84667,1.84831,1.8441,1.84791,39000000.0
2007-05-02 17:25:00,1.84821,1.8488,1.84668,1.84838,42000000.0
2007-05-02 17:30:00,1.84588,1.84947,1.84438,1.84857,30000000.0
2007-05-02 17:35:00,1.8484,1.8485,1.84411,1.84821,34000000.0
2007-05-02 17:40:00,1.84506,1.84746,1.84255,1.8455,32000000.0
2007-05-02 17:45:00,1.84746,1.84746,1.84334,1.84667,42000000.0
2007-05-02 17:50:00,1.84671,1.84722,1.84207,1.84659,42000000.0
2007-05-02 17:55:00,1.84704,1.84743,1.84431,1.84736,40000000.0
2007-05-02 18:00:00,1.84439,1.84738,1.84418,1.8467,37000000.0
2007-05-02 18:05:00,1.84657,1.84722,1.84421,1.84669,43000000.0
2007-05-02 18:10:00,1.84629,1.84789,1.84422,1.84774,38000000.0
2007-05-02 18:15:00,1.84751,1.84769,1.84523,1.84699,40000000.0
2007-05-02 18:20:00,1.8454,1.84745,1.84504,1.84595,41000000.0
2007-05-02 18:25:00,1.84589,1.84644,1.84402,1.84555,39000000.0
2007-05-02 18:30:00,1.84475,1.84491,1.84383,1.84478,41000000.0
2007-05-02 18:35:00,1.8453,1.84616,1.8442,1.84588,32000000.0
2007-05-02 18:40:00,1.84503,1.84739,1.84334,1.84734,41000000.0
2007-05-02 18:45:00,1.84715,1.84849,1.84528,1.84729,28000000.0
2007-05-02 18:50:00,1.84293,1.84696,1.84235,1.84235,26000000.0
2007-05-02 18:55:00,1.84669,1.84729,1.8422,1.84606,39000000.0
2007-05-02 19:00:00,1.84471,1.84622,1.84294,1.84294,28000000.0
2007-05-02 19:05:00,1.84545,1.84547,1.84333,1.84489,53000000.0
2007-05-02 19:10:00,1.84374,1.84455,1.84128,1.84377,44000000.0
2007-05-02 19:15:00,1.84472,1.84567,1.84219,1.84484,24000000.0
2007-05-02 19:20:00,1.84336,1.84483,1.84336,1.84417,31000000.0
2007-05-02 19:25:00,1.84446,1.84446,1.84315,1.84422,54000000.0
2007-05-02 19:30:00,1.84391,1.84391,1.84054,1.84222,27000000.0
2007-05-02 19:35:00,1.8437,1.84404,1.83954,1.84387,33000000.0
2007-05-02 19:40:00,1.83999,1.84412,1.83999,1.84156,29000000.0
2007-05-02 19:45:00,1.84405,1.8441,1.84176,1.84404,27000000.0
2007-05-02 19:50:00,1.84175,1.84385,1.84075,1.84381,23000000.0
2007-05-02 19:55:00,1.84423,1.84423,1.84095,1.84106,17000000.0
2007-05-02 20:00:00,1.84186,1.84407,1.84091,1.84353,35000000.0
2007-05-02 20:05:00,1.84345,1.84411,1.841,1.84392,28000000.0
2007-05-02 20:10:00,1.84182,1.844,1.84094,1.84105,22000000.0
2007-05-02 20:15:00,1.84176,1.84402,1.84098,1.84402,15000000.0
2007-05-02 20:20:00,1.8424,1.8446,1.84093,1.84407,27000000.0
2007-05-02 20:25:00,1.84411,1.84411,1.84093,1.84282,38000000.0
2007-05-02 20:30:00,1.8422,1.84349,1.84081,1.8434,26000000.0
2007-05-02 20:35:00,1.84087,1.84309,1.8406,1.84307,17000000.0
2007-05-02 20:40:00,1.84102,1.84313,1.84102,1.84244,49000000.0
2007-05-02 20:45:00,1.84288,1.84289,1.84065,1.84246,59000000.0
2007-05-02 20:50:00,1.84024,1.84271,1.84011,1.84025,34000000.0
2007-05-02 20:55:00,1.84273,1.84293,1.84023,1.84293,53000000.0
2007-05-02 21:00:00,1.84105,1.84276,1.84015,1.84235,38000000.0
2007-05-02 21:05:00,1.8425,1.8438,1.84052,1.8438,40000000.0
2007-05-02 21:10:00,1.84324,1.84324,1.84051,1.84228,53000000.0
2007-05-02 21:15:00,1.84244,1.84265,1.84035,1.84255,30000000.0
2007-05-02 21:20:00,1.84041,1.84295,1.84025,1.84025,33000000.0
2007-05-02 21:25:00,1.8423,1.84263,1.8405,1.84209,22000000.0
2007-05-02 21:30:00,1.84035,1.84251,1.84022,1.8421,43000000.0
2007-05-02 21:35:00,1.84242,1.84242,1.84053,1.84219,54000000.0
2007-05-02 21:40:00,1.83985,1.84243,1.83984,1.84243,41000000.0
2007-05-02 21:45:00,1.8422,1.84298,1.83985,1.84286,28000000.0
2007-05-02 21:50:00,1.84063,1.84274,1.83984,1.84189,30000000.0
2007-05-02 21:55:00,1.84253,1.84253,1.84015,1.84211,34000000.0
2007-05-02 22:00:00,1.83985,1.84226,1.83975,1.84169,38000000.0
2007-05-02 22:05:00,1.83993,1.84195,1.83993,1.84185,14000000.0
2007-05-02 22:10:00,1.83926,1.842,1.83913,1.84003,23000000.0
2007-05-02 22:15:00,1.84206,1.8422,1.84201,1.84219,7000000.0
2007-05-02 22:20:00,1.84096,1.84159,1.84038,1.84063,23000000.0
2007-05-02 22:25:00,1.84035,1.84183,1.84024,1.84171,40000000.0
2007-05-02 22:30:00,1.84135,1.84147,1.83974,1.84147,14000000.0
2007-05-02 22:35:00,1.8418,1.8418,1.83954,1.84164,22000000.0
2007-05-02 22:40:00,1.83955,1.84178,1.83944,1.83976,30000000.0
2007-05-02 22:45:00,1.83985,1.84145,1.83943,1.84134,13000000.0
2007-05-02 22:50:00,1.83934,1.84144,1.83934,1.84113,7000000.0
2007-05-02 22:55:00,1.83954,1.84315,1.83954,1.84314,23000000.0
2007-05-02 23:00:00,1.84384,1.84455,1.83956,1.83956,33000000.0
2007-05-02 23:05:00,1.83978,1.84447,1.83944,1.83944,36000000.0
2007-05-02 23:10:00,1.84031,1.84442,1.83904,1.83904,31000000.0
2007-05-02 23:15:00,1.84422,1.84438,1.83934,1.84312,33000000.0
2007-05-02 23:20:00,1.84433,1.84444,1.84068,1.84318,21000000.0
2007-05-02 23:25:00,1.8439,1.84432,1.83915,1.84414,32000000.0
2007-05-02 23:30:00,1.83904,1.8441,1.83876,1.8428,18000000.0
2007-05-02 23:35:00,1.84354,1.84354,1.83864,1.83875,13000000.0
2007-05-02 23:40:00,1.83885,1.83887,1.83874,1.83887,8000000.0
2007-05-02 23:45:00,1.83887,1.8435,1.83864,1.8435,15000000.0
2007-05-02 23:50:00,1.84275,1.84375,1.83901,1.84171,32000000.0
2007-05-02 23:55:00,1.84347,1.84351,1.8388,1.843,41000000.0
2007-05-03 00:00:00,1.83905,1.84321,1.83905,1.84321,48000000.0
2007-05-03 00:05:00,1.84308,1.8437,1.83994,1.84367,26000000.0
2007-05-03 00:10:00,1.83899,1.84377,1.83899,1.8434,36000000.0
2007-05-03 00:15:00,1.84372,1.84376,1.84355,1.8437,15000000.0
2007-05-03 00:20:00,1.83935,1.84353,1.83928,1.84342,61000000.0
2007-05-03 00:25:00,1.84341,1.84353,1.83945,1.84353,20000000.0
2007-05-03 00:30:00,1.84346,1.84364,1.83899,1.84285,23000000.0
2007-05-03 00:35:00,1.8434,1.8439,1.83843,1.8439,36000000.0
2007-05-03 00:40:00,1.83968,1.84387,1.83881,1.84374,22000000.0
2007-05-03 00:45:00,1.84385,1.84408,1.83933,1.84388,49000000.0
2007-05-03 00:50:00,1.84036,1.84384,1.83901,1.84382,57000000.0
2007-05-03 00:55:00,1.84385,1.844,1.83905,1.84377,41000000.0
2007-05-03 01:00:00,1.83884,1.84376,1.83861,1.83871,55000000.0
2007-05-03 01:05:00,1.8393,1.84396,1.8393,1.84395,44000000.0
2007-05-03 01:10:00,1.84021,1.84386,1.84,1.84362,35000000.0
2007-05-03 01:15:00,1.84353,1.84416,1.83863,1.84416,34000000.0
2007-05-03 01:20:00,1.8391,1.84315,1.83896,1.83955,27000000.0
2007-05-03 01:25:00,1.83946,1.84424,1.83933,1.84424,22000000.0
2007-05-03 01:30:00,1.83944,1.84445,1.83944,1.84445,44000000.0
2007-05-03 01:35:00,1.84419,1.84494,1.83992,1.84494,49000000.0
2007-05-03 01:40:00,1.84108,1.84494,1.84103,1.84378,25000000.0
2007-05-03 01:45:00,1.84459,1.84482,1.84035,1.84468,30000000.0
2007-05-03 01:50:00,1.84105,1.84466,1.8398,1.84415,30000000.0
2007-05-03 01:55:00,1.84043,1.84414,1.83993,1.84006,7000000.0
2007-05-03 02:00:00,1.83984,1.84512,1.83984,1.84035,61000000.0
2007-05-03 02:05:00,1.84062,1.84505,1.84038,1.84479,65000000.0
2007-05-03 02:10:00,1.84495,1.84496,1.83981,1.84382,42000000.0
2007-05-03 02:15:00,1.84014,1.84496,1.84014,1.84495,32000000.0
2007-05-03 02:20:00,1.84366,1.84478,1.83977,1.84435,77000000.0
2007-05-03 02:25:00,1.84484,1.84496,1.8403,1.84428,33000000.0
2007-05-03 02:30:00,1.83971,1.84464,1.83971,1.84464,34000000.0
2007-05-03 02:35:00,1.84466,1.84476,1.83981,1.84449,44000000.0
2007-05-03 02:40:00,1.83965,1.84462,1.83954,1.84342,12000000.0
2007-05-03 02:45:00,1.84453,1.84469,1.83973,1.83974,42000000.0
2007-05-03 02:50:00,1.83965,1.84469,1.83954,1.84005,48000000.0
2007-05-03 02:55:00,1.83984,1.84475,1.83984,1.84454,42000000.0
2007-05-03 03:00:00,1.84444,1.84463,1.83971,1.83985,36000000.0
2007-05-03 03:05:00,1.84033,1.84492,1.83984,1.83996,25000000.0
2007-05-03 03:10:00,1.84056,1.84498,1.84037,1.84426,61000000.0
2007-05-03 03:15:00,1.84072,1.84513,1.84072,1.84148,13000000.0
2007-05-03 03:20:00,1.84031,1.84494,1.84031,1.84494,59000000.0
2007-05-03 03:25:00,1.84511,1.84511,1.84016,1.84473,51000000.0
2007-05-03 03:30:00,1.84048,1.84464,1.83984,1.83995,13000000.0
2007-05-03 03:35:00,1.84558,1.84563,1.83985,1.84535,38000000.0
2007-05-03 03:40:00,1.83995,1.84535,1.83971,1.83985,68000000.0
2007-05-03 03:45:00,1.84535,1.84547,1.84049,1.84504,28000000.0
2007-05-03 03:50:00,1.84017,1.84534,1.83973,1.84517,33000000.0
2007-05-03 03:55:00,1.84524,1.84524,1.84464,1.84464,8000000.0
2007-05-03 04:00:00,1.83985,1.84465,1.83974,1.84465,22000000.0
2007-05-03 04:05:00,1.84026,1.84399,1.83984,1.83995,10000000.0
2007-05-03 04:10:00,1.84449,1.84474,1.83965,1.83965,33000000.0
2007-05-03 04:15:00,1.84447,1.84473,1.84057,1.84471,45000000.0
2007-05-03 04:20:00,1.83971,1.84471,1.83952,1.83952,36000000.0
2007-05-03 04:25:00,1.84486,1.84494,1.84013,1.84013,20000000.0
2007-05-03 04:30:00,1.84427,1.84427,1.83981,1.83995,62000000.0
2007-05-03 04:35:00,1.83995,1.83996,1.83995,1.83996,2000000.0
2007-05-03 04:40:00,1.84006,1.84496,1.83981,1.83995,65000000.0
2007-05-03 04:45:00,1.84492,1.84515,1.83981,1.84515,66000000.0
2007-05-03 04:50:00,1.84053,1.84521,1.84023,1.84464,64000000.0
2007-05-03 04:55:00,1.84058,1.84509,1.84058,1.84509,36000000.0
2007-05-03 05:00:00,1.84011,1.84513,1.83991,1.84444,90000000.0
2007-05-03 05:05:00,1.84505,1.84526,1.84011,1.84514,38000000.0
2007-05-03 05:10:00,1.84395,1.84524,1.84049,1.84452,76000000.0
2007-05-03 05:15:00,1.84505,1.84508,1.84043,1.84505,34000000.0
2007-05-03 05:20:00,1.84011,1.84514,1.83994,1.84042,59000000.0
2007-05-03 05:25:00,1.84139,1.84515,1.83991,1.83995,13000000.0
2007-05-03 05:30:00,1.83991,1.84035,1.83991,1.84035,32000000.0
2007-05-03 05:40:00,1.84014,1.84506,1.83974,1.83974,36000000.0
2007-05-03 05:45:00,1.84016,1.84524,1.84015,1.84442,17000000.0
2007-05-03 05:50:00,1.84335,1.84522,1.84002,1.845,13000000.0
2007-05-03 05:55:00,1.84566,1.84566,1.84126,1.84551,58000000.0
2007-05-03 06:00:00,1.8455,1.84595,1.84546,1.84584,72000000.0
2007-05-03 06:05:00,1.84594,1.8463,1.84558,1.84618,66000000.0
2007-05-03 06:10:00,1.84622,1.84649,1.84621,1.84635,88000000.0
2007-05-03 06:15:00,1.84638,1.8465,1.84615,1.84624,40000000.0
2007-05-03 06:20:00,1.84611,1.84645,1.84611,1.84634,33000000.0
2007-05-03 06:25:00,1.84621,1.84646,1.84614,1.84628,38000000.0
2007-05-03 06:30:00,1.84601,1.84608,1.84562,1.84605,70000000.0
2007-05-03 06:35:00,1.84606,1.84627,1.84587,1.84613,17000000.0
2007-05-03 06:40:00,1.84608,1.84611,1.84579,1.84594,50000000.0
2007-05-03 06:45:00,1.8459,1.84601,1.84511,1.84543,40000000.0
2007-05-03 06:50:00,1.84545,1.84577,1.84544,1.84563,14000000.0
2007-05-03 06:55:00,1.84555,1.84576,1.84544,1.84545,49000000.0
2007-05-03 07:00:00,1.84551,1.84566,1.84451,1.8446,64000000.0
2007-05-03 07:05:00,1.84581,1.84632,1.84576,1.84624,21000000.0
2007-05-03 07:10:00,1.84625,1.84626,1.84551,1.84565,62000000.0
2007-05-03 07:15:00,1.84564,1.84578,1.84526,1.84558,47000000.0
2007-05-03 07:20:00,1.84561,1.84653,1.84561,1.8462,56000000.0
2007-05-03 07:25:00,1.84625,1.84661,1.84601,1.8465,62000000.0
2007-05-03 07:30:00,1.84691,1.84734,1.84656,1.84663,70000000.0
2007-05-03 07:35:00,1.84632,1.84714,1.84632,1.84676,12000000.0
2007-05-03 07:40:00,1.84631,1.84646,1.84545,1.8455,67000000.0
2007-05-03 07:45:00,1.84532,1.84596,1.84526,1.84596,66000000.0
2007-05-03 07:50:00,1.8457,1.84707,1.84569,1.84684,73000000.0
2007-05-03 07:55:00,1.84668,1.84671,1.84624,1.84635,47000000.0
2007-05-03 08:00:00,1.84659,1.84758,1.84187,1.84546,76000000.0
2007-05-03 08:05:00,1.84617,1.84643,1.84568,1.84611,30000000.0
2007-05-03 08:10:00,1.8456,1.84648,1.84559,1.84584,58000000.0
2007-05-03 08:15:00,1.846,1.84686,1.8458,1.84686,44000000.0
2007-05-03 08:20:00,1.84746,1.84835,1.84676,1.8476,73000000.0
2007-05-03 08:25:00,1.8473,1.84756,1.84717,1.84748,70000000.0
2007-05-03 08:30:00,1.84771,1.84808,1.84728,1.84808,78000000.0
2007-05-03 08:35:00,1.84786,1.84827,1.84723,1.84725,75000000.0
2007-05-03 08:40:00,1.84688,1.84724,1.84618,1.84618,54000000.0
2007-05-03 08:45:00,1.84643,1.84657,1.84488,1.84541,83000000.0
2007-05-03 08:50:00,1.84505,1.84533,1.84447,1.84509,30000000.0
2007-05-03 08:55:00,1.84468,1.84483,1.84379,1.844,34000000.0
2007-05-03 09:00:00,1.84363,1.8441,1.84292,1.84384,97000000.0
2007-05-03 09:05:00,1.84384,1.84417,1.84321,1.84377,50000000.0
2007-05-03 09:10:00,1.84379,1.84379,1.84179,1.84264,49000000.0
2007-05-03 09:15:00,1.8427,1.84363,1.84249,1.84308,52000000.0
2007-05-03 09:20:00,1.84292,1.8435,1.84269,1.84329,23000000.0
2007-05-03 09:25:00,1.84316,1.84389,1.84277,1.84377,75000000.0
2007-05-03 09:30:00,1.84364,1.84376,1.84314,1.84314,23000000.0
2007-05-03 09:35:00,1.84311,1.84377,1.84292,1.84369,26000000.0
2007-05-03 09:40:00,1.84366,1.84427,1.84366,1.84406,58000000.0
2007-05-03 09:45:00,1.84393,1.84393,1.84309,1.84324,59000000.0
2007-05-03 09:50:00,1.84319,1.84342,1.84162,1.84184,39000000.0
2007-05-03 09:55:00,1.84215,1.84216,1.84092,1.84167,39000000.0
2007-05-03 10:00:00,1.84214,1.84268,1.84145,1.84173,75000000.0
2007-05-03 10:05:00,1.84168,1.84228,1.84067,1.84103,44000000.0
2007-05-03 10:10:00,1.84129,1.84221,1.84086,1.84212,28000000.0
2007-05-03 10:15:00,1.84222,1.84238,1.84174,1.84235,35000000.0
2007-05-03 10:20:00,1.84242,1.8428,1.84227,1.84272,35000000.0
2007-05-03 10:25:00,1.84247,1.84299,1.84235,1.8428,49000000.0
2007-05-03 10:30:00,1.84272,1.84387,1.84272,1.84355,57000000.0
2007-05-03 10:35:00,1.84381,1.84416,1.84352,1.84366,75000000.0
2007-05-03 10:40:00,1.84343,1.84343,1.84214,1.84273,51000000.0
2007-05-03 10:45:00,1.84266,1.84318,1.84253,1.84304,65000000.0
2007-05-03 10:50:00,1.8428,1.84295,1.8424,1.84267,68000000.0
2007-05-03 10:55:00,1.84247,1.8432,1.84247,1.84315,33000000.0
2007-05-03 11:00:00,1.84297,1.84309,1.84188,1.84245,82000000.0
2007-05-03 11:05:00,1.84251,1.8432,1.84241,1.8431,69000000.0
2007-05-03 11:10:00,1.84291,1.84423,1.84291,1.84423,49000000.0
2007-05-03 11:15:00,1.84441,1.84441,1.84339,1.84354,42000000.0
2007-05-03 11:20:00,1.84346,1.8438,1.84327,1.84361,49000000.0
2007-05-03 11:25:00,1.84339,1.8435,1.84294,1.84327,57000000.0
2007-05-03 11:30:00,1.84333,1.84333,1.84214,1.84217,46000000.0
2007-05-03 11:35:00,1.84206,1.84217,1.84055,1.84105,51000000.0
2007-05-03 11:40:00,1.84119,1.84224,1.84119,1.84163,77000000.0
2007-05-03 11:45:00,1.84164,1.84187,1.84097,1.84141,41000000.0
2007-05-03 11:50:00,1.84139,1.84229,1.84131,1.84229,61000000.0
2007-05-03 11:55:00,1.84232,1.84249,1.84105,1.84138,49000000.0
2007-05-03 12:00:00,1.84137,1.84215,1.84127,1.84164,51000000.0
2007-05-03 12:05:00,1.84183,1.84222,1.84159,1.84197,37000000.0
2007-05-03 12:10:00,1.84188,1.84213,1.84138,1.84193,48000000.0
2007-05-03 12:15:00,1.84177,1.84279,1.84177,1.84255,45000000.0
2007-05-03 12:20:00,1.84232,1.84286,1.84232,1.84259,29000000.0
2007-05-03 12:25:00,1.84268,1.84286,1.8417,1.84195,31000000.0
2007-05-03 12:30:00,1.84182,1.84225,1.8415,1.84209,37000000.0
2007-05-03 12:35:00,1.84211,1.84228,1.8416,1.84227,34000000.0
2007-05-03 12:40:00,1.84218,1.84311,1.84209,1.84311,28000000.0
2007-05-03 12:45:00,1.84302,1.84302,1.84254,1.84286,39000000.0
2007-05-03 12:50:00,1.84285,1.84389,1.84275,1.84385,37000000.0
2007-05-03 12:55:00,1.84353,1.84372,1.84288,1.84316,56000000.0
2007-05-03 13:00:00,1.84315,1.84341,1.8429,1.84325,44000000.0
2007-05-03 13:05:00,1.84309,1.84319,1.84253,1.84253,27000000.0
2007-05-03 13:10:00,1.84262,1.84265,1.84222,1.84222,30000000.0
2007-05-03 13:15:00,1.84264,1.84276,1.84207,1.84247,28000000.0
2007-05-03 13:20:00,1.84248,1.84276,1.84206,1.84251,69000000.0
2007-05-03 13:25:00,1.84222,1.84253,1.84194,1.84243,43000000.0
2007-05-03 13:30:00,1.84237,1.84272,1.84215,1.84262,29000000.0
2007-05-03 13:35:00,1.84246,1.84302,1.84246,1.84251,35000000.0
2007-05-03 13:40:00,1.84204,1.84238,1.84192,1.84192,31000000.0
2007-05-03 13:45:00,1.84212,1.84303,1.84192,1.84252,38000000.0
2007-05-03 13:50:00,1.84258,1.8429,1.84231,1.84269,45000000.0
2007-05-03 13:55:00,1.84296,1.84311,1.84256,1.843,36000000.0
2007-05-03 14:00:00,1.84317,1.84348,1.84307,1.84333,44000000.0
2007-05-03 14:05:00,1.84327,1.84362,1.84324,1.8434,23000000.0
2007-05-03 14:10:00,1.84354,1.84426,1.84323,1.84408,40000000.0
2007-05-03 14:15:00,1.84422,1.84422,1.84366,1.84394,28000000.0
2007-05-03 14:20:00,1.84402,1.8443,1.84376,1.84413,31000000.0
2007-05-03 14:25:00,1.84424,1.84515,1.8438,1.84457,55000000.0
2007-05-03 14:30:00,1.84417,1.84417,1.84117,1.84158,77000000.0
2007-05-03 14:35:00,1.84163,1.84163,1.84073,1.84112,33000000.0
2007-05-03 14:40:00,1.8414,1.84145,1.8406,1.84091,35000000.0
2007-05-03 14:45:00,1.84102,1.84168,1.84086,1.84126,36000000.0
2007-05-03 14:50:00,1.84141,1.84198,1.84141,1.84161,25000000.0
2007-05-03 14:55:00,1.84142,1.84142,1.84077,1.841,29000000.0
2007-05-03 15:00:00,1.84093,1.84131,1.84027,1.84057,29000000.0
2007-05-03 15:05:00,1.84068,1.84127,1.84066,1.84121,40000000.0
2007-05-03 15:10:00,1.8413,1.84131,1.84077,1.84092,37000000.0
2007-05-03 15:15:00,1.84086,1.84106,1.84039,1.84097,40000000.0
2007-05-03 15:20:00,1.84096,1.84101,1.84035,1.84055,45000000.0
2007-05-03 15:25:00,1.8401,1.84127,1.8397,1.84127,36000000.0
2007-05-03 15:30:00,1.8428,1.8428,1.8396,1.84045,43000000.0
2007-05-03 15:35:00,1.8404,1.8404,1.83914,1.8397,43000000.0
2007-05-03 15:40:00,1.83941,1.84115,1.83925,1.84035,44000000.0
2007-05-03 15:45:00,1.84029,1.84145,1.83989,1.8405,39000000.0
2007-05-03 15:50:00,1.84065,1.84181,1.83995,1.84024,42000000.0
2007-05-03 15:55:00,1.84032,1.84044,1.83894,1.83924,40000000.0
2007-05-03 16:00:00,1.83863,1.83969,1.8375,1.83969,39000000.0
2007-05-03 16:05:00,1.83967,1.83969,1.83607,1.83923,49000000.0
2007-05-03 16:10:00,1.83903,1.84,1.83847,1.84,43000000.0
2007-05-03 16:15:00,1.83987,1.84025,1.83957,1.84016,37000000.0
2007-05-03 16:20:00,1.84008,1.84096,1.84004,1.84016,46000000.0
2007-05-03 16:25:00,1.83998,1.84087,1.83964,1.84001,35000000.0
2007-05-03 16:30:00,1.8401,1.84027,1.83932,1.83996,38000000.0
2007-05-03 16:35:00,1.83959,1.84019,1.83916,1.83986,37000000.0
2007-05-03 16:40:00,1.83975,1.84125,1.83975,1.84109,41000000.0
2007-05-03 16:45:00,1.84102,1.8413,1.84075,1.8412,35000000.0
2007-05-03 16:50:00,1.84141,1.84158,1.84053,1.84117,41000000.0
2007-05-03 16:55:00,1.8409,1.84123,1.83875,1.83917,41000000.0
2007-05-03 17:00:00,1.83933,1.83933,1.83867,1.83917,42000000.0
2007-05-03 17:05:00,1.83947,1.84014,1.83947,1.83995,46000000.0
2007-05-03 17:10:00,1.83984,1.83994,1.83854,1.8392,34000000.0
2007-05-03 17:15:00,1.83891,1.83914,1.83817,1.83817,41000000.0
2007-05-03 17:20:00,1.83792,1.83803,1.83694,1.83725,40000000.0
2007-05-03 17:25:00,1.83737,1.83749,1.83626,1.83626,42000000.0
2007-05-03 17:30:00,1.83648,1.8367,1.83543,1.83566,31000000.0
2007-05-03 17:35:00,1.83584,1.83584,1.83489,1.83514,34000000.0
2007-05-03 17:40:00,1.83522,1.83593,1.83516,1.83577,40000000.0
2007-05-03 17:45:00,1.83556,1.83585,1.83527,1.83577,36000000.0
2007-05-03 17:50:00,1.83592,1.83741,1.83563,1.83688,42000000.0
2007-05-03 17:55:00,1.83749,1.83785,1.83728,1.83752,40000000.0
2007-05-03 18:00:00,1.8371,1.83743,1.83651,1.83712,34000000.0
2007-05-03 18:05:00,1.83774,1.83796,1.83694,1.83696,32000000.0
2007-05-03 18:10:00,1.83717,1.83811,1.83717,1.83811,35000000.0
2007-05-03 18:15:00,1.83812,1.83889,1.83753,1.83849,40000000.0
2007-05-03 18:20:00,1.83852,1.83857,1.83762,1.83825,26000000.0
2007-05-03 18:25:00,1.83834,1.83837,1.83705,1.83833,34000000.0
2007-05-03 18:30:00,1.83838,1.83847,1.8381,1.83834,16000000.0
2007-05-03 18:35:00,1.83827,1.83841,1.83805,1.83806,9000000.0
2007-05-03 18:40:00,1.83795,1.83805,1.8376,1.83787,27000000.0
2007-05-03 18:45:00,1.83795,1.83883,1.83795,1.83865,23000000.0
2007-05-03 18:50:00,1.83861,1.83965,1.83861,1.83889,35000000.0
2007-05-03 18:55:00,1.83848,1.84034,1.83848,1.84028,20000000.0
2007-05-03 19:00:00,1.84013,1.84065,1.83971,1.84065,27000000.0
2007-05-03 19:05:00,1.84095,1.84115,1.83911,1.83992,48000000.0
2007-05-03 19:10:00,1.83999,1.83999,1.83885,1.83946,48000000.0
2007-05-03 19:15:00,1.83939,1.83949,1.83861,1.83888,25000000.0
2007-05-03 19:20:00,1.83849,1.83936,1.83847,1.83916,36000000.0
2007-05-03 19:25:00,1.83911,1.83934,1.83899,1.8392,54000000.0
2007-05-03 19:30:00,1.83939,1.83962,1.83905,1.83961,22000000.0
2007-05-03 19:35:00,1.83955,1.83974,1.83893,1.83969,33000000.0
2007-05-03 19:40:00,1.83965,1.83965,1.83902,1.83947,18000000.0
2007-05-03 19:45:00,1.83926,1.83986,1.83896,1.83925,28000000.0
2007-05-03 19:50:00,1.83931,1.83946,1.83891,1.83907,49000000.0
2007-05-03 19:55:00,1.83875,1.83882,1.8381,1.83846,23000000.0
2007-05-03 20:00:00,1.83849,1.83866,1.83676,1.83676,28000000.0
2007-05-03 20:05:00,1.83709,1.83783,1.83572,1.83759,31000000.0
2007-05-03 20:10:00,1.83742,1.83786,1.83725,1.83786,26000000.0
2007-05-03 20:15:00,1.83825,1.83825,1.83573,1.83622,36000000.0
2007-05-03 20:20:00,1.83637,1.83677,1.83637,1.83677,13000000.0
2007-05-03 20:25:00,1.83686,1.83707,1.83562,1.83617,43000000.0
2007-05-03 20:30:00,1.83595,1.83618,1.83515,1.83555,32000000.0
2007-05-03 20:35:00,1.83534,1.836,1.83534,1.836,27000000.0
2007-05-03 20:40:00,1.83606,1.83656,1.8357,1.83655,35000000.0
2007-05-03 20:45:00,1.83666,1.83683,1.83606,1.83618,32000000.0
2007-05-03 20:50:00,1.83605,1.83741,1.83605,1.83704,45000000.0
2007-05-03 20:55:00,1.83693,1.83736,1.83686,1.83736,54000000.0
2007-05-03 21:00:00,1.83716,1.8384,1.83716,1.8384,51000000.0
2007-05-03 21:05:00,1.83827,1.83846,1.83826,1.83836,38000000.0
2007-05-03 21:10:00,1.83911,1.83926,1.83902,1.83908,39000000.0
2007-05-03 21:15:00,1.8388,1.83896,1.83777,1.83777,30000000.0
2007-05-03 21:20:00,1.83791,1.83883,1.8379,1.83847,28000000.0
2007-05-03 21:25:00,1.8388,1.83886,1.8384,1.83859,49000000.0
2007-05-03 21:30:00,1.83862,1.83862,1.83833,1.83862,46000000.0
2007-05-03 21:35:00,1.83734,1.83776,1.83703,1.83765,49000000.0
2007-05-03 21:40:00,1.83755,1.8378,1.83295,1.83295,42000000.0
2007-05-03 21:45:00,1.83754,1.83766,1.83295,1.83716,29000000.0
2007-05-03 21:50:00,1.83628,1.83774,1.83352,1.83704,25000000.0
2007-05-03 21:55:00,1.8377,1.83778,1.83325,1.83741,40000000.0
2007-05-03 22:00:00,1.83422,1.83765,1.83422,1.8374,52000000.0
2007-05-03 22:05:00,1.83752,1.83752,1.83345,1.83709,22000000.0
2007-05-03 22:10:00,1.83733,1.83733,1.83363,1.83675,23000000.0
2007-05-03 22:15:00,1.83708,1.83714,1.8346,1.83685,29000000.0
2007-05-03 22:20:00,1.83394,1.83676,1.83353,1.8366,28000000.0
2007-05-03 22:25:00,1.83725,1.83742,1.83389,1.83698,43000000.0
2007-05-03 22:30:00,1.83454,1.83741,1.83376,1.83695,46000000.0
2007-05-03 22:35:00,1.83736,1.83736,1.83417,1.83709,18000000.0
2007-05-03 22:40:00,1.83335,1.83727,1.83318,1.83701,35000000.0
2007-05-03 22:45:00,1.8374,1.83764,1.833,1.83694,24000000.0
2007-05-03 22:50:00,1.83444,1.83688,1.83422,1.8367,20000000.0
2007-05-03 22:55:00,1.83671,1.83679,1.83255,1.83644,29000000.0
2007-05-03 23:00:00,1.83492,1.83607,1.83284,1.83603,39000000.0
2007-05-03 23:05:00,1.83629,1.83629,1.83312,1.83606,57000000.0
2007-05-03 23:10:00,1.83623,1.83659,1.83372,1.83623,36000000.0
2007-05-03 23:15:00,1.83641,1.83658,1.83329,1.83529,38000000.0
2007-05-03 23:20:00,1.83387,1.8366,1.83386,1.83552,34000000.0
2007-05-03 23:25:00,1.83583,1.83644,1.83353,1.83638,35000000.0
2007-05-03 23:30:00,1.83597,1.83624,1.83251,1.83251,26000000.0
2007-05-03 23:35:00,1.83634,1.83634,1.83376,1.83539,16000000.0
2007-05-03 23:40:00,1.83295,1.83605,1.83284,1.83561,33000000.0
2007-05-03 23:45:00,1.83595,1.8361,1.83345,1.83578,33000000.0
2007-05-03 23:50:00,1.83298,1.83517,1.83265,1.83317,34000000.0
2007-05-03 23:55:00,1.83399,1.83615,1.83296,1.83606,48000000.0
2007-05-04 00:00:00,1.83263,1.8362,1.83263,1.83608,41000000.0
2007-05-04 00:05:00,1.83584,1.83596,1.83253,1.83254,14000000.0
2007-05-04 00:10:00,1.83236,1.83245,1.83224,1.83224,14000000.0
2007-05-04 00:15:00,1.83231,1.83581,1.83231,1.83574,41000000.0
2007-05-04 00:20:00,1.83251,1.83601,1.83251,1.8355,71000000.0
2007-05-04 00:25:00,1.83601,1.83626,1.83346,1.83626,41000000.0
2007-05-04 00:30:00,1.83313,1.83609,1.83293,1.83296,18000000.0
2007-05-04 00:35:00,1.83629,1.83629,1.83338,1.83341,14000000.0
2007-05-04 00:40:00,1.83645,1.83656,1.83323,1.83324,25000000.0
2007-05-04 00:45:00,1.83356,1.83645,1.83324,1.83643,44000000.0
2007-05-04 00:50:00,1.83336,1.83652,1.83303,1.83316,48000000.0
2007-05-04 00:55:00,1.83305,1.83636,1.83301,1.83315,24000000.0
2007-05-04 01:00:00,1.8332,1.83632,1.8332,1.83574,37000000.0
2007-05-04 01:05:00,1.83295,1.83646,1.83293,1.83645,37000000.0
2007-05-04 01:10:00,1.83316,1.83656,1.83304,1.83304,31000000.0
2007-05-04 01:15:00,1.83593,1.83652,1.83273,1.83652,34000000.0
2007-05-04 01:20:00,1.83346,1.83621,1.83303,1.83315,28000000.0
2007-05-04 01:25:00,1.83375,1.8364,1.83334,1.83345,14000000.0
2007-05-04 01:30:00,1.83324,1.83672,1.83324,1.83346,22000000.0
2007-05-04 01:35:00,1.83641,1.83656,1.83381,1.83628,59000000.0
2007-05-04 01:40:00,1.83366,1.83566,1.83242,1.8326,15000000.0
2007-05-04 01:45:00,1.83338,1.8359,1.83308,1.83588,32000000.0
2007-05-04 01:50:00,1.83265,1.83597,1.83254,1.83283,15000000.0
2007-05-04 01:55:00,1.83355,1.83627,1.83355,1.83539,12000000.0
2007-05-04 02:00:00,1.83314,1.83581,1.83314,1.83581,32000000.0
2007-05-04 02:05:00,1.83573,1.83585,1.83281,1.83295,62000000.0
2007-05-04 02:10:00,1.83284,1.83295,1.83284,1.83295,5000000.0
2007-05-04 02:15:00,1.8332,1.83632,1.8332,1.83624,35000000.0
2007-05-04 02:20:00,1.83523,1.83606,1.83251,1.83265,71000000.0
2007-05-04 02:25:00,1.83283,1.83614,1.83283,1.83596,18000000.0
2007-05-04 02:30:00,1.83281,1.83636,1.83281,1.83557,38000000.0
2007-05-04 02:35:00,1.83604,1.83604,1.833,1.83559,42000000.0
2007-05-04 02:40:00,1.83318,1.83581,1.83214,1.83214,18000000.0
2007-05-04 02:45:00,1.8328,1.83574,1.83233,1.8357,19000000.0
2007-05-04 02:50:00,1.83296,1.83626,1.83296,1.83579,54000000.0
2007-05-04 02:55:00,1.83584,1.83591,1.83335,1.83564,48000000.0
2007-05-04 03:00:00,1.83494,1.83587,1.83354,1.83559,52000000.0
2007-05-04 03:05:00,1.83275,1.83573,1.83254,1.83573,23000000.0
2007-05-04 03:10:00,1.8328,1.83567,1.83234,1.83234,63000000.0
2007-05-04 03:15:00,1.83234,1.83547,1.83234,1.83534,13000000.0
2007-05-04 03:20:00,1.83221,1.83586,1.83221,1.83457,77000000.0
2007-05-04 03:25:00,1.83317,1.83612,1.83291,1.83603,38000000.0
2007-05-04 03:30:00,1.83315,1.8357,1.83267,1.83464,27000000.0
2007-05-04 03:35:00,1.8345,1.83491,1.83197,1.83474,50000000.0
2007-05-04 03:40:00,1.83453,1.83507,1.83155,1.83452,72000000.0
2007-05-04 03:45:00,1.83456,1.83528,1.83208,1.83496,28000000.0
2007-05-04 03:50:00,1.8321,1.83532,1.83183,1.83458,38000000.0
2007-05-04 03:55:00,1.83513,1.83516,1.83171,1.83504,19000000.0
2007-05-04 04:00:00,1.8324,1.83505,1.83192,1.83441,25000000.0
2007-05-04 04:05:00,1.83186,1.83506,1.83174,1.83496,11000000.0
2007-05-04 04:10:00,1.83181,1.83501,1.83181,1.83362,43000000.0
2007-05-04 04:15:00,1.83507,1.83514,1.83204,1.83485,49000000.0
2007-05-04 04:20:00,1.83151,1.83474,1.83144,1.83435,35000000.0
2007-05-04 04:25:00,1.83458,1.83458,1.83099,1.8339,28000000.0
2007-05-04 04:30:00,1.83111,1.83402,1.83111,1.83345,41000000.0
2007-05-04 04:35:00,1.83393,1.83396,1.83061,1.83375,36000000.0
2007-05-04 04:40:00,1.83315,1.83415,1.831,1.8339,74000000.0
2007-05-04 04:45:00,1.83403,1.83447,1.83129,1.83447,71000000.0
2007-05-04 04:50:00,1.83133,1.83482,1.83133,1.83416,61000000.0
2007-05-04 04:55:00,1.83217,1.83498,1.83217,1.83498,36000000.0
2007-05-04 05:00:00,1.83444,1.83502,1.83205,1.83495,87000000.0
2007-05-04 05:05:00,1.83516,1.83554,1.83195,1.83554,49000000.0
2007-05-04 05:10:00,1.83518,1.83616,1.83297,1.8355,76000000.0
2007-05-04 05:15:00,1.83241,1.83533,1.83241,1.83501,32000000.0
2007-05-04 05:20:00,1.8353,1.83562,1.83228,1.83465,70000000.0
2007-05-04 05:25:00,1.83515,1.83526,1.8321,1.83514,30000000.0
2007-05-04 05:30:00,1.83475,1.83549,1.83242,1.83503,40000000.0
2007-05-04 05:35:00,1.83237,1.83555,1.83226,1.83226,31000000.0
2007-05-04 05:40:00,1.83421,1.83546,1.83204,1.83204,41000000.0
2007-05-04 05:45:00,1.83196,1.83557,1.83185,1.83543,12000000.0
2007-05-04 05:50:00,1.83415,1.83525,1.83191,1.83198,13000000.0
2007-05-04 05:55:00,1.83192,1.83522,1.8319,1.83501,38000000.0
2007-05-04 06:00:00,1.83171,1.8348,1.8315,1.83184,62000000.0
2007-05-04 06:05:00,1.83525,1.83535,1.83181,1.83189,61000000.0
2007-05-04 06:10:00,1.83238,1.83509,1.83211,1.83225,54000000.0
2007-05-04 06:15:00,1.83176,1.83513,1.83171,1.83182,36000000.0
2007-05-04 06:20:00,1.83151,1.83506,1.83144,1.83421,42000000.0
2007-05-04 06:25:00,1.83171,1.83493,1.83171,1.83487,44000000.0
2007-05-04 06:30:00,1.83145,1.83506,1.83144,1.83188,67000000.0
2007-05-04 06:35:00,1.83104,1.83466,1.83104,1.83466,15000000.0
2007-05-04 06:40:00,1.83232,1.83566,1.8313,1.83131,47000000.0
2007-05-04 06:45:00,1.83593,1.83606,1.83131,1.83565,71000000.0
2007-05-04 06:50:00,1.83287,1.83411,1.83064,1.83064,3000000.0
2007-05-04 06:55:00,1.8304,1.83549,1.82988,1.83483,54000000.0
2007-05-04 07:00:00,1.8298,1.83566,1.8296,1.83494,72000000.0
2007-05-04 07:05:00,1.83054,1.83468,1.82944,1.83467,22000000.0
2007-05-04 07:10:00,1.83349,1.83473,1.82951,1.83473,60000000.0
2007-05-04 07:15:00,1.8304,1.83076,1.8304,1.83076,32000000.0
2007-05-04 07:20:00,1.82771,1.83525,1.82771,1.83005,87000000.0
2007-05-04 07:25:00,1.83537,1.83542,1.82935,1.83515,43000000.0
2007-05-04 07:30:00,1.83029,1.83557,1.83029,1.83525,66000000.0
2007-05-04 07:35:00,1.83288,1.83598,1.83272,1.83564,22000000.0
2007-05-04 07:40:00,1.83103,1.83639,1.829,1.83624,65000000.0
2007-05-04 07:45:00,1.83611,1.83644,1.83101,1.83644,68000000.0
2007-05-04 07:50:00,1.83149,1.83661,1.83149,1.83486,66000000.0
2007-05-04 07:55:00,1.83553,1.83816,1.83074,1.83791,69000000.0
2007-05-04 08:00:00,1.83756,1.83806,1.83185,1.83757,59000000.0
2007-05-04 08:05:00,1.83821,1.83869,1.83743,1.83744,24000000.0
2007-05-04 08:10:00,1.83754,1.83781,1.83722,1.83723,46000000.0
2007-05-04 08:15:00,1.8375,1.83754,1.83734,1.83734,4000000.0
2007-05-04 08:20:00,1.83827,1.8388,1.8374,1.8376,66000000.0
2007-05-04 08:25:00,1.83734,1.83785,1.83731,1.83774,69000000.0
2007-05-04 08:30:00,1.83763,1.83859,1.83763,1.83815,45000000.0
2007-05-04 08:35:00,1.83819,1.83858,1.83696,1.83858,81000000.0
2007-05-04 08:40:00,1.83873,1.83922,1.83798,1.83854,61000000.0
2007-05-04 08:45:00,1.83854,1.83875,1.83793,1.83837,74000000.0
2007-05-04 08:50:00,1.83914,1.84025,1.83914,1.84025,21000000.0
2007-05-04 08:55:00,1.84031,1.8419,1.84027,1.84176,33000000.0
2007-05-04 09:00:00,1.84183,1.84323,1.84176,1.8427,93000000.0
2007-05-04 09:05:00,1.84292,1.84335,1.84215,1.84216,54000000.0
2007-05-04 09:10:00,1.84218,1.84222,1.84027,1.84027,49000000.0
2007-05-04 09:15:00,1.83984,1.84036,1.83976,1.84036,50000000.0
2007-05-04 09:20:00,1.84041,1.84055,1.83981,1.84033,46000000.0
2007-05-04 09:25:00,1.84068,1.84111,1.84033,1.84049,69000000.0
2007-05-04 09:30:00,1.84017,1.84094,1.8396,1.83976,51000000.0
2007-05-04 09:35:00,1.83915,1.83929,1.83879,1.8392,39000000.0
2007-05-04 09:40:00,1.83918,1.83921,1.83856,1.83883,66000000.0
2007-05-04 09:45:00,1.83902,1.83902,1.83718,1.83718,56000000.0
2007-05-04 09:50:00,1.83725,1.8374,1.83617,1.83621,34000000.0
2007-05-04 09:55:00,1.83635,1.83635,1.83522,1.83579,47000000.0
2007-05-04 10:00:00,1.83581,1.83636,1.83581,1.83636,51000000.0
2007-05-04 10:05:00,1.83642,1.83656,1.83604,1.83606,44000000.0
2007-05-04 10:10:00,1.83601,1.83693,1.83565,1.83664,35000000.0
2007-05-04 10:15:00,1.83702,1.838,1.83665,1.83722,41000000.0
2007-05-04 10:20:00,1.83715,1.83771,1.83703,1.83736,30000000.0
2007-05-04 10:25:00,1.83752,1.83779,1.8367,1.83714,55000000.0
2007-05-04 10:30:00,1.83674,1.83701,1.83669,1.83699,53000000.0
2007-05-04 10:35:00,1.8375,1.8382,1.83722,1.83779,75000000.0
2007-05-04 10:40:00,1.83802,1.83878,1.83795,1.83876,54000000.0
2007-05-04 10:45:00,1.83882,1.83896,1.83788,1.83805,64000000.0
2007-05-04 10:50:00,1.8378,1.83793,1.83764,1.83786,62000000.0
2007-05-04 10:55:00,1.83755,1.83787,1.8373,1.83782,53000000.0
2007-05-04 11:00:00,1.83801,1.83858,1.83736,1.83774,82000000.0
2007-05-04 11:05:00,1.83751,1.83813,1.83751,1.83775,62000000.0
2007-05-04 11:10:00,1.83743,1.83793,1.83698,1.83715,55000000.0
2007-05-04 11:15:00,1.83719,1.83719,1.83647,1.83658,45000000.0
2007-05-04 11:20:00,1.83666,1.83749,1.83637,1.83698,57000000.0
2007-05-04 11:25:00,1.83669,1.83782,1.83651,1.83735,64000000.0
2007-05-04 11:30:00,1.83726,1.83743,1.83712,1.83718,33000000.0
2007-05-04 11:35:00,1.83701,1.8372,1.83611,1.83651,61000000.0
2007-05-04 11:40:00,1.83663,1.83747,1.83663,1.83735,57000000.0
2007-05-04 11:45:00,1.83728,1.83744,1.83664,1.83688,43000000.0
2007-05-04 11:50:00,1.83701,1.83721,1.83672,1.837,36000000.0
2007-05-04 11:55:00,1.83694,1.83707,1.83646,1.83659,45000000.0
2007-05-04 12:00:00,1.83675,1.83747,1.83663,1.83721,52000000.0
2007-05-04 12:05:00,1.83728,1.83791,1.83663,1.83753,43000000.0
2007-05-04 12:10:00,1.83715,1.83725,1.83634,1.83703,48000000.0
2007-05-04 12:15:00,1.83706,1.83782,1.83706,1.83763,50000000.0
2007-05-04 12:20:00,1.83773,1.83792,1.83713,1.83715,21000000.0
2007-05-04 12:25:00,1.83719,1.83807,1.83706,1.83807,23000000.0
2007-05-04 12:30:00,1.83771,1.8388,1.83771,1.83872,29000000.0
2007-05-04 12:35:00,1.83889,1.83912,1.83827,1.8383,30000000.0
2007-05-04 12:40:00,1.83846,1.83869,1.83834,1.83864,21000000.0
2007-05-04 12:45:00,1.83859,1.83913,1.83845,1.83884,43000000.0
2007-05-04 12:50:00,1.8389,1.83973,1.8389,1.83973,37000000.0
2007-05-04 12:55:00,1.83954,1.84033,1.83912,1.83912,57000000.0
2007-05-04 13:00:00,1.83917,1.83935,1.83851,1.83866,52000000.0
2007-05-04 13:05:00,1.83857,1.83862,1.8377,1.83773,41000000.0
2007-05-04 13:10:00,1.83762,1.83878,1.83744,1.8386,30000000.0
2007-05-04 13:15:00,1.83877,1.8389,1.83803,1.83816,21000000.0
2007-05-04 13:20:00,1.83783,1.83796,1.83684,1.83686,73000000.0
2007-05-04 13:25:00,1.83665,1.83763,1.83632,1.83738,49000000.0
2007-05-04 13:30:00,1.83751,1.83764,1.83714,1.83729,19000000.0
2007-05-04 13:35:00,1.83714,1.83746,1.83613,1.83613,30000000.0
2007-05-04 13:40:00,1.83551,1.8361,1.83445,1.83533,32000000.0
2007-05-04 13:45:00,1.83525,1.83579,1.83519,1.83548,29000000.0
2007-05-04 13:50:00,1.83542,1.83629,1.83542,1.83621,42000000.0
2007-05-04 13:55:00,1.83647,1.83696,1.83507,1.83507,46000000.0
2007-05-04 14:00:00,1.83469,1.83624,1.83466,1.83624,44000000.0
2007-05-04 14:05:00,1.83629,1.83682,1.83581,1.83654,35000000.0
2007-05-04 14:10:00,1.8362,1.83646,1.83578,1.83611,31000000.0
2007-05-04 14:15:00,1.83662,1.83682,1.83506,1.83538,33000000.0
2007-05-04 14:20:00,1.8349,1.83581,1.8349,1.83524,29000000.0
2007-05-04 14:25:00,1.83518,1.83588,1.83516,1.83562,61000000.0
2007-05-04 14:30:00,1.83556,1.83792,1.83089,1.83089,77000000.0
2007-05-04 14:35:00,1.83088,1.8328,1.82971,1.83264,38000000.0
2007-05-04 14:40:00,1.83265,1.8344,1.83252,1.83261,31000000.0
2007-05-04 14:45:00,1.8329,1.83438,1.83282,1.83341,43000000.0
2007-05-04 14:50:00,1.83338,1.83378,1.83324,1.83324,44000000.0
2007-05-04 14:55:00,1.8337,1.83434,1.83261,1.83398,35000000.0
2007-05-04 15:00:00,1.83388,1.83485,1.83335,1.83458,38000000.0
2007-05-04 15:05:00,1.83452,1.83476,1.83398,1.83422,40000000.0
2007-05-04 15:10:00,1.8343,1.8343,1.82909,1.82909,37000000.0
2007-05-04 15:15:00,1.82892,1.83007,1.82888,1.82989,40000000.0
2007-05-04 15:20:00,1.83002,1.83017,1.8289,1.82933,42000000.0
2007-05-04 15:25:00,1.82871,1.83033,1.82871,1.82938,41000000.0
2007-05-04 15:30:00,1.82949,1.82985,1.82846,1.82979,43000000.0
2007-05-04 15:35:00,1.82983,1.83244,1.82942,1.83237,43000000.0
2007-05-04 15:40:00,1.83258,1.83322,1.83227,1.83316,44000000.0
2007-05-04 15:45:00,1.83278,1.83278,1.8316,1.83229,39000000.0
2007-05-04 15:50:00,1.83234,1.83268,1.83153,1.83204,44000000.0
2007-05-04 15:55:00,1.83233,1.83233,1.82961,1.82961,40000000.0
2007-05-04 16:00:00,1.82947,1.82989,1.82946,1.82982,37000000.0
2007-05-04 16:05:00,1.82967,1.8297,1.82793,1.82869,49000000.0
2007-05-04 16:10:00,1.82867,1.82908,1.82847,1.8285,43000000.0
2007-05-04 16:15:00,1.82846,1.82886,1.82752,1.82808,41000000.0
2007-05-04 16:20:00,1.82789,1.82822,1.82753,1.82822,46000000.0
2007-05-04 16:25:00,1.82823,1.82873,1.82815,1.82843,35000000.0
2007-05-04 16:30:00,1.82829,1.82866,1.82753,1.82841,38000000.0
2007-05-04 16:35:00,1.82829,1.82874,1.82807,1.82857,37000000.0
2007-05-04 16:40:00,1.82838,1.8287,1.82816,1.82817,37000000.0
2007-05-04 16:45:00,1.82843,1.82875,1.82751,1.8277,34000000.0
2007-05-04 16:50:00,1.82787,1.82871,1.82742,1.82777,41000000.0
2007-05-04 16:55:00,1.82764,1.82841,1.82764,1.82816,41000000.0
2007-05-04 17:00:00,1.82846,1.82982,1.82812,1.82866,42000000.0
2007-05-04 17:05:00,1.82877,1.82916,1.8286,1.82887,44000000.0
2007-05-04 17:10:00,1.82877,1.82983,1.82854,1.82983,39000000.0
2007-05-04 17:15:00,1.82966,1.83002,1.82942,1.82988,39000000.0
2007-05-04 17:20:00,1.82983,1.83002,1.82954,1.82985,36000000.0
2007-05-04 17:25:00,1.82992,1.83016,1.8289,1.82922,42000000.0
2007-05-04 17:30:00,1.82913,1.82992,1.82761,1.82991,36000000.0
2007-05-04 17:35:00,1.82995,1.83046,1.82968,1.83032,31000000.0
2007-05-04 17:40:00,1.83021,1.8304,1.82959,1.8304,35000000.0
2007-05-04 17:45:00,1.83021,1.83044,1.82977,1.82994,35000000.0
2007-05-04 17:50:00,1.82995,1.83056,1.82941,1.83011,40000000.0
2007-05-04 17:55:00,1.83039,1.83102,1.8303,1.83091,32000000.0
2007-05-04 18:00:00,1.83099,1.83182,1.83088,1.83182,32000000.0
2007-05-04 18:05:00,1.83163,1.83179,1.83082,1.83088,43000000.0
2007-05-04 18:10:00,1.83086,1.83131,1.83074,1.83129,34000000.0
2007-05-04 18:15:00,1.83134,1.83185,1.83107,1.83152,34000000.0
2007-05-04 18:20:00,1.8313,1.83283,1.83118,1.83283,41000000.0
2007-05-04 18:25:00,1.83326,1.83472,1.83263,1.8343,34000000.0
2007-05-04 18:30:00,1.83443,1.83582,1.83408,1.83527,38000000.0
2007-05-04 18:35:00,1.83593,1.83668,1.83522,1.83537,39000000.0
2007-05-04 18:40:00,1.83548,1.8357,1.83462,1.83467,41000000.0
2007-05-04 18:45:00,1.83456,1.8355,1.83456,1.8348,34000000.0
2007-05-04 18:50:00,1.83412,1.8345,1.834,1.834,35000000.0
2007-05-04 18:55:00,1.83393,1.83438,1.83375,1.83419,32000000.0
2007-05-04 19:00:00,1.83382,1.83424,1.83361,1.83394,39000000.0
2007-05-04 19:05:00,1.83404,1.83613,1.83401,1.83565,58000000.0
2007-05-04 19:10:00,1.83611,1.8362,1.83574,1.83597,41000000.0
2007-05-04 19:15:00,1.83601,1.83601,1.83467,1.83467,19000000.0
2007-05-04 19:20:00,1.83407,1.83468,1.83404,1.83468,17000000.0
2007-05-04 19:25:00,1.83456,1.83465,1.83414,1.83429,52000000.0
2007-05-04 19:30:00,1.83436,1.83436,1.83424,1.83424,5000000.0
2007-05-04 19:35:00,1.83417,1.83438,1.83364,1.83425,38000000.0
2007-05-04 19:40:00,1.83435,1.83447,1.834,1.83436,12000000.0
2007-05-04 19:45:00,1.83431,1.83456,1.83404,1.83434,30000000.0
2007-05-04 19:50:00,1.83453,1.83485,1.83433,1.83475,53000000.0
2007-05-04 19:55:00,1.83455,1.83472,1.83424,1.83427,27000000.0
2007-05-04 20:00:00,1.83424,1.83441,1.83377,1.83377,35000000.0
2007-05-04 20:05:00,1.83414,1.83437,1.83381,1.83404,35000000.0
2007-05-04 20:10:00,1.83407,1.83414,1.8336,1.8337,18000000.0
2007-05-04 20:15:00,1.83372,1.83424,1.83362,1.83422,26000000.0
2007-05-04 20:20:00,1.83413,1.83413,1.83375,1.83396,37000000.0
2007-05-04 20:25:00,1.83395,1.83405,1.83395,1.83395,5000000.0
2007-05-04 20:30:00,1.83358,1.83372,1.83307,1.83315,19000000.0
2007-05-04 20:35:00,1.83293,1.8332,1.83284,1.83316,23000000.0
2007-05-04 20:40:00,1.83309,1.8339,1.8328,1.83388,48000000.0
2007-05-04 20:45:00,1.83376,1.83398,1.833,1.83316,59000000.0
2007-05-04 20:50:00,1.83337,1.83339,1.83272,1.833,51000000.0
2007-05-04 20:55:00,1.83273,1.83288,1.83263,1.83288,50000000.0
2007-05-04 21:00:00,1.83268,1.83319,1.83268,1.83315,39000000.0
2007-05-04 21:05:00,1.83327,1.83327,1.83108,1.83108,42000000.0
2007-05-04 21:10:00,1.83095,1.83175,1.83091,1.83175,45000000.0
2007-05-04 21:15:00,1.83154,1.8317,1.83153,1.83159,17000000.0
2007-05-04 21:20:00,1.83152,1.83152,1.83103,1.83135,22000000.0
2007-05-04 21:25:00,1.83093,1.83145,1.83093,1.83131,18000000.0
2007-05-04 21:30:00,1.8311,1.83296,1.83088,1.8313,52000000.0
2007-05-04 21:35:00,1.83155,1.8338,1.83144,1.83183,37000000.0
2007-05-04 21:40:00,1.83178,1.83406,1.83177,1.83384,42000000.0
2007-05-04 21:45:00,1.83184,1.83196,1.83174,1.83185,19000000.0
2007-05-04 21:50:00,1.83206,1.83384,1.83206,1.83381,28000000.0
2007-05-04 21:55:00,1.83392,1.83397,1.83345,1.83375,22000000.0
2007-05-04 22:00:00,1.83388,1.83388,1.83353,1.8338,36000000.0
2007-05-04 22:05:00,1.83396,1.83396,1.83314,1.8337,23000000.0
2007-05-04 22:10:00,1.83426,1.83522,1.83376,1.834,17000000.0
2007-05-04 22:15:00,1.83404,1.83433,1.83404,1.83417,14000000.0
2007-05-04 22:20:00,1.83432,1.83438,1.83416,1.83429,12000000.0
2007-05-04 22:25:00,1.83403,1.83507,1.83403,1.83478,45000000.0
2007-05-04 22:30:00,1.83479,1.83483,1.83164,1.83165,41000000.0
2007-05-04 22:35:00,1.83137,1.83152,1.83125,1.83134,17000000.0
2007-05-04 22:40:00,1.83118,1.83153,1.83111,1.83116,32000000.0
2007-05-04 22:45:00,1.8311,1.8312,1.83065,1.83106,27000000.0
2007-05-04 22:50:00,1.83112,1.83122,1.83056,1.83093,23000000.0
2007-05-04 22:55:00,1.83245,1.8343,1.83069,1.83072,24000000.0
2007-05-06 23:00:00,1.83304,1.83316,1.83286,1.83286,11000000.0
2007-05-06 23:05:00,1.83261,1.83377,1.83261,1.83376,40000000.0
2007-05-06 23:10:00,1.83295,1.83477,1.83295,1.83367,22000000.0
2007-05-06 23:15:00,1.83361,1.83381,1.83265,1.83265,37000000.0
2007-05-06 23:20:00,1.83351,1.83378,1.83265,1.8334,12000000.0
2007-05-06 23:25:00,1.83295,1.83366,1.83295,1.83358,28000000.0
2007-05-06 23:30:00,1.83276,1.83366,1.83257,1.83257,17000000.0
2007-05-06 23:40:00,1.83339,1.83345,1.83244,1.83245,25000000.0
2007-05-06 23:45:00,1.83333,1.83358,1.83246,1.83353,27000000.0
2007-05-06 23:50:00,1.83265,1.83333,1.8319,1.83225,25000000.0
2007-05-06 23:55:00,1.83303,1.83319,1.83293,1.83298,34000000.0
2007-05-07 00:00:00,1.83257,1.83293,1.83161,1.83175,55000000.0
2007-05-07 00:05:00,1.83245,1.83265,1.83163,1.83261,15000000.0
2007-05-07 00:10:00,1.83264,1.83278,1.83205,1.83243,15000000.0
2007-05-07 00:15:00,1.83197,1.83246,1.83164,1.83175,31000000.0
2007-05-07 00:20:00,1.83236,1.83257,1.83169,1.83257,42000000.0
2007-05-07 00:25:00,1.83285,1.83293,1.83214,1.83266,46000000.0
2007-05-07 00:30:00,1.83205,1.83296,1.83205,1.83256,29000000.0
2007-05-07 00:35:00,1.83265,1.83291,1.83198,1.83278,42000000.0
2007-05-07 00:40:00,1.832,1.83707,1.832,1.83663,34000000.0
2007-05-07 00:45:00,1.8367,1.8367,1.83181,1.83195,38000000.0
2007-05-07 00:50:00,1.83216,1.83692,1.83204,1.83653,42000000.0
2007-05-07 00:55:00,1.83653,1.83661,1.83191,1.83205,25000000.0
2007-05-07 01:00:00,1.83241,1.83668,1.83241,1.8359,42000000.0
2007-05-07 01:05:00,1.83309,1.83643,1.83301,1.83625,44000000.0
2007-05-07 01:10:00,1.83197,1.83233,1.83164,1.83175,16000000.0
2007-05-07 01:15:00,1.83175,1.83242,1.83165,1.83242,12000000.0
2007-05-07 01:20:00,1.83166,1.83248,1.83143,1.83215,24000000.0
2007-05-07 01:25:00,1.83208,1.83499,1.83151,1.83485,24000000.0
2007-05-07 01:30:00,1.83494,1.83494,1.83145,1.83442,35000000.0
2007-05-07 01:35:00,1.83201,1.83493,1.83159,1.83451,25000000.0
2007-05-07 01:40:00,1.83132,1.8351,1.83126,1.8345,29000000.0
2007-05-07 01:45:00,1.83508,1.83514,1.83146,1.83165,20000000.0
2007-05-07 01:50:00,1.83177,1.83503,1.83143,1.83143,17000000.0
2007-05-07 01:55:00,1.83165,1.83455,1.83153,1.83166,7000000.0
2007-05-07 02:00:00,1.83165,1.83519,1.83124,1.83124,10000000.0
2007-05-07 02:05:00,1.83497,1.83515,1.83291,1.83515,13000000.0
2007-05-07 02:10:00,1.83535,1.83563,1.83234,1.83504,25000000.0
2007-05-07 02:15:00,1.83528,1.8364,1.83213,1.8364,23000000.0
2007-05-07 02:20:00,1.83557,1.83601,1.83332,1.83375,59000000.0
2007-05-07 02:25:00,1.83417,1.83418,1.83323,1.83383,47000000.0
2007-05-07 02:30:00,1.83665,1.83692,1.83414,1.83447,16000000.0
2007-05-07 02:35:00,1.83708,1.83716,1.83447,1.83694,30000000.0
2007-05-07 02:40:00,1.83444,1.83723,1.83417,1.83658,32000000.0
2007-05-07 02:45:00,1.83458,1.83707,1.83389,1.83699,29000000.0
2007-05-07 02:50:00,1.8338,1.83669,1.83315,1.8363,52000000.0
2007-05-07 02:55:00,1.83645,1.83673,1.83343,1.83649,57000000.0
2007-05-07 03:00:00,1.83368,1.83635,1.83312,1.83492,41000000.0
2007-05-07 03:05:00,1.83521,1.83525,1.83255,1.8339,53000000.0
2007-05-07 03:10:00,1.83336,1.8342,1.83266,1.83305,49000000.0
2007-05-07 03:15:00,1.83387,1.83457,1.83172,1.83457,34000000.0
2007-05-07 03:20:00,1.83385,1.83505,1.83371,1.83505,39000000.0
2007-05-07 03:25:00,1.83506,1.83515,1.8335,1.8346,27000000.0
2007-05-07 03:30:00,1.83395,1.83488,1.83307,1.83445,41000000.0
2007-05-07 03:35:00,1.8351,1.83511,1.83398,1.83468,67000000.0
2007-05-07 03:40:00,1.83381,1.83513,1.83378,1.83502,46000000.0
2007-05-07 03:45:00,1.83504,1.83516,1.83354,1.83508,23000000.0
2007-05-07 03:50:00,1.83455,1.83516,1.83334,1.83504,13000000.0
2007-05-07 03:55:00,1.83507,1.83523,1.83345,1.83505,42000000.0
2007-05-07 04:00:00,1.83494,1.83549,1.83334,1.83334,48000000.0
2007-05-07 04:05:00,1.83511,1.83519,1.83397,1.83499,26000000.0
2007-05-07 04:10:00,1.83445,1.83487,1.83371,1.83471,23000000.0
2007-05-07 04:15:00,1.83505,1.83531,1.83397,1.83528,36000000.0
2007-05-07 04:20:00,1.83491,1.83525,1.83374,1.83374,18000000.0
2007-05-07 04:25:00,1.83396,1.83516,1.83386,1.83506,25000000.0
2007-05-07 04:30:00,1.83366,1.8352,1.83321,1.83333,31000000.0
2007-05-07 04:35:00,1.83354,1.83476,1.83354,1.83465,10000000.0
2007-05-07 04:40:00,1.83406,1.83475,1.83371,1.83371,42000000.0
2007-05-07 04:45:00,1.83413,1.83485,1.83394,1.83477,21000000.0
2007-05-07 04:50:00,1.83412,1.83472,1.83401,1.83435,45000000.0
2007-05-07 04:55:00,1.83466,1.83476,1.83374,1.83442,33000000.0
2007-05-07 05:00:00,1.83426,1.83444,1.83355,1.83356,24000000.0
2007-05-07 05:05:00,1.83435,1.83435,1.83345,1.83346,4000000.0
2007-05-07 05:10:00,1.83354,1.8344,1.83354,1.83417,15000000.0
2007-05-07 05:15:00,1.83421,1.83426,1.83294,1.83314,27000000.0
2007-05-07 05:20:00,1.83384,1.83401,1.83275,1.83275,10000000.0
2007-05-07 05:25:00,1.83362,1.83425,1.83362,1.83425,32000000.0
2007-05-07 05:30:00,1.83369,1.8342,1.83351,1.83409,43000000.0
2007-05-07 05:35:00,1.83333,1.83434,1.83333,1.83426,23000000.0
2007-05-07 05:40:00,1.83335,1.83425,1.83334,1.83408,21000000.0
2007-05-07 05:45:00,1.83434,1.83445,1.83354,1.83443,23000000.0
2007-05-07 05:50:00,1.83366,1.83472,1.83364,1.83406,23000000.0
2007-05-07 05:55:00,1.83455,1.83456,1.83345,1.83425,35000000.0
2007-05-07 06:00:00,1.83328,1.83435,1.83313,1.83356,30000000.0
2007-05-07 06:05:00,1.83435,1.83453,1.83304,1.83401,30000000.0
2007-05-07 06:10:00,1.83392,1.83402,1.83234,1.83234,20000000.0
2007-05-07 06:15:00,1.83338,1.83397,1.83332,1.8338,41000000.0
2007-05-07 06:20:00,1.83316,1.83388,1.83291,1.83356,39000000.0
2007-05-07 06:25:00,1.83379,1.83379,1.83284,1.83348,40000000.0
2007-05-07 06:30:00,1.83267,1.83325,1.83215,1.83231,45000000.0
2007-05-07 06:35:00,1.83275,1.83295,1.82736,1.83204,26000000.0
2007-05-07 06:40:00,1.82961,1.83316,1.82773,1.82774,30000000.0
2007-05-07 06:45:00,1.83322,1.83376,1.82855,1.83347,45000000.0
2007-05-07 06:50:00,1.83029,1.83369,1.82875,1.82876,40000000.0
2007-05-07 06:55:00,1.83345,1.83345,1.82881,1.83296,34000000.0
2007-05-07 07:00:00,1.82991,1.83566,1.82963,1.83394,50000000.0
2007-05-07 07:05:00,1.83541,1.83541,1.83037,1.83128,45000000.0
2007-05-07 07:10:00,1.83044,1.83436,1.82426,1.82918,59000000.0
2007-05-07 07:15:00,1.82758,1.83018,1.82371,1.82411,38000000.0
2007-05-07 07:20:00,1.82525,1.83067,1.82391,1.82855,18000000.0
2007-05-07 07:25:00,1.83057,1.83057,1.822,1.82215,26000000.0
2007-05-07 07:30:00,1.82371,1.83046,1.82371,1.82942,38000000.0
2007-05-07 07:35:00,1.83053,1.83053,1.82702,1.83017,27000000.0
2007-05-07 07:40:00,1.82538,1.82997,1.82499,1.82906,25000000.0
2007-05-07 07:45:00,1.82656,1.83106,1.82587,1.83093,21000000.0
2007-05-07 07:50:00,1.82848,1.83107,1.82748,1.83041,35000000.0
2007-05-07 07:55:00,1.83104,1.83184,1.82635,1.83089,35000000.0
2007-05-07 08:00:00,1.82949,1.83119,1.82673,1.83003,35000000.0
2007-05-07 08:05:00,1.83038,1.83045,1.82635,1.83025,50000000.0
2007-05-07 08:10:00,1.83003,1.83061,1.82691,1.82945,19000000.0
2007-05-07 08:15:00,1.83056,1.83056,1.82647,1.82932,19000000.0
2007-05-07 08:20:00,1.8281,1.82914,1.82618,1.82678,33000000.0
2007-05-07 08:25:00,1.82345,1.82704,1.82345,1.82675,25000000.0
2007-05-07 08:30:00,1.82373,1.82728,1.82087,1.82664,52000000.0
2007-05-07 08:35:00,1.82629,1.82711,1.82487,1.82643,31000000.0
2007-05-07 08:40:00,1.82266,1.82691,1.82266,1.82296,9000000.0
2007-05-07 08:45:00,1.8272,1.8274,1.82451,1.82678,41000000.0
2007-05-07 08:50:00,1.82337,1.82346,1.8232,1.82325,44000000.0
2007-05-07 08:55:00,1.82268,1.82683,1.82258,1.8264,26000000.0
2007-05-07 09:00:00,1.82186,1.82656,1.82153,1.82573,39000000.0
2007-05-07 09:05:00,1.82183,1.82616,1.82183,1.82508,33000000.0
2007-05-07 09:10:00,1.82491,1.8257,1.82046,1.82448,28000000.0
2007-05-07 09:15:00,1.82436,1.82508,1.82173,1.82469,41000000.0
2007-05-07 09:20:00,1.8235,1.82476,1.82193,1.82435,27000000.0
2007-05-07 09:25:00,1.82463,1.82485,1.81983,1.82437,29000000.0
2007-05-07 09:30:00,1.82311,1.82544,1.8229,1.82466,34000000.0
2007-05-07 09:35:00,1.82501,1.82524,1.82399,1.82517,32000000.0
2007-05-07 09:40:00,1.82412,1.82517,1.82328,1.82435,40000000.0
2007-05-07 09:45:00,1.82436,1.82527,1.82124,1.82522,31000000.0
2007-05-07 09:50:00,1.82243,1.82506,1.82243,1.82467,43000000.0
2007-05-07 09:55:00,1.8249,1.8249,1.82048,1.82175,17000000.0
2007-05-07 10:00:00,1.8219,1.82434,1.82148,1.82385,40000000.0
2007-05-07 10:05:00,1.82372,1.82433,1.82082,1.82377,36000000.0
2007-05-07 10:10:00,1.81959,1.82432,1.81879,1.82394,32000000.0
2007-05-07 10:15:00,1.82134,1.8252,1.82042,1.82511,30000000.0
2007-05-07 10:20:00,1.82131,1.8251,1.81874,1.82411,34000000.0
2007-05-07 10:25:00,1.81919,1.82518,1.81919,1.82481,25000000.0
2007-05-07 10:30:00,1.8223,1.82492,1.8223,1.8238,42000000.0
2007-05-07 10:35:00,1.82364,1.82418,1.81843,1.82405,36000000.0
2007-05-07 10:40:00,1.82275,1.82454,1.82051,1.82353,35000000.0
2007-05-07 10:45:00,1.82405,1.82409,1.82,1.82393,34000000.0
2007-05-07 10:50:00,1.82135,1.82402,1.82093,1.82379,35000000.0
2007-05-07 10:55:00,1.8239,1.82398,1.82167,1.82385,42000000.0
2007-05-07 11:00:00,1.82346,1.82391,1.82178,1.82338,41000000.0
2007-05-07 11:05:00,1.824,1.82452,1.82172,1.82435,41000000.0
2007-05-07 11:10:00,1.82075,1.82464,1.82034,1.82396,32000000.0
2007-05-07 11:15:00,1.82434,1.82479,1.8221,1.82448,37000000.0
2007-05-07 11:20:00,1.82338,1.82502,1.82102,1.82136,37000000.0
2007-05-07 11:25:00,1.8239,1.82457,1.82083,1.82393,30000000.0
2007-05-07 11:30:00,1.81889,1.82395,1.81889,1.82307,35000000.0
2007-05-07 11:35:00,1.8231,1.82318,1.81603,1.82311,46000000.0
2007-05-07 11:40:00,1.82207,1.82306,1.81951,1.82261,37000000.0
2007-05-07 11:45:00,1.82293,1.82341,1.82162,1.82258,43000000.0
2007-05-07 11:50:00,1.82232,1.8231,1.81799,1.82281,49000000.0
2007-05-07 11:55:00,1.82304,1.8232,1.82068,1.8232,37000000.0
2007-05-07 12:00:00,1.82075,1.82336,1.81903,1.82321,40000000.0
2007-05-07 12:05:00,1.82345,1.82361,1.81981,1.82272,38000000.0
2007-05-07 12:10:00,1.82003,1.82181,1.81979,1.82134,39000000.0
2007-05-07 12:15:00,1.82174,1.82174,1.81734,1.81781,44000000.0
2007-05-07 12:20:00,1.81965,1.82089,1.81546,1.81791,43000000.0
2007-05-07 12:25:00,1.82054,1.82079,1.8165,1.82072,43000000.0
2007-05-07 12:30:00,1.81663,1.82076,1.81663,1.82012,36000000.0
2007-05-07 12:35:00,1.82093,1.82093,1.81803,1.82085,35000000.0
2007-05-07 12:40:00,1.8174,1.82111,1.81494,1.82074,40000000.0
2007-05-07 12:45:00,1.82116,1.8214,1.81791,1.82125,37000000.0
2007-05-07 12:50:00,1.82013,1.821,1.81923,1.8209,40000000.0
2007-05-07 12:55:00,1.82079,1.82089,1.81864,1.82082,13000000.0
2007-05-07 13:00:00,1.82066,1.82091,1.81641,1.81986,24000000.0
2007-05-07 13:05:00,1.82105,1.82151,1.81714,1.82137,21000000.0
2007-05-07 13:10:00,1.82107,1.82118,1.81771,1.82063,30000000.0
2007-05-07 13:15:00,1.82126,1.82192,1.81774,1.82143,31000000.0
2007-05-07 13:20:00,1.81953,1.8216,1.81942,1.82027,18000000.0
2007-05-07 13:25:00,1.82121,1.82165,1.82047,1.82131,71000000.0
2007-05-07 13:30:00,1.81764,1.82224,1.81764,1.82218,50000000.0
2007-05-07 13:35:00,1.82217,1.82224,1.81912,1.82199,20000000.0
2007-05-07 13:40:00,1.82207,1.82207,1.81776,1.81785,28000000.0
2007-05-07 13:45:00,1.82187,1.82215,1.81805,1.82117,29000000.0
2007-05-07 13:50:00,1.81895,1.82209,1.81856,1.82193,32000000.0
2007-05-07 13:55:00,1.82208,1.8223,1.81869,1.82212,44000000.0
2007-05-07 14:00:00,1.82153,1.82219,1.81877,1.82189,46000000.0
2007-05-07 14:05:00,1.82193,1.8221,1.8185,1.8217,37000000.0
2007-05-07 14:10:00,1.81901,1.82291,1.81901,1.82254,26000000.0
2007-05-07 14:15:00,1.82287,1.82435,1.82066,1.82396,28000000.0
2007-05-07 14:20:00,1.82147,1.82538,1.82029,1.82538,28000000.0
2007-05-07 14:25:00,1.82555,1.82566,1.82418,1.82532,31000000.0
2007-05-07 14:30:00,1.82282,1.82599,1.82282,1.82575,49000000.0
2007-05-07 14:35:00,1.82645,1.82645,1.8232,1.82547,71000000.0
2007-05-07 14:40:00,1.82518,1.82554,1.82187,1.824,33000000.0
2007-05-07 14:45:00,1.82486,1.82515,1.81924,1.82491,30000000.0
2007-05-07 14:50:00,1.82255,1.82444,1.82208,1.82354,41000000.0
2007-05-07 14:55:00,1.82368,1.82391,1.82075,1.82376,55000000.0
2007-05-07 15:00:00,1.82383,1.8245,1.82141,1.82371,53000000.0
2007-05-07 15:05:00,1.8239,1.8239,1.82138,1.82367,37000000.0
2007-05-07 15:10:00,1.82206,1.8237,1.82099,1.82362,32000000.0
2007-05-07 15:15:00,1.82383,1.82425,1.82349,1.82358,21000000.0
2007-05-07 15:20:00,1.82299,1.8247,1.82299,1.82415,23000000.0
2007-05-07 15:25:00,1.82465,1.82501,1.8224,1.82492,29000000.0
2007-05-07 15:30:00,1.82275,1.825,1.82275,1.824,23000000.0
2007-05-07 15:35:00,1.82423,1.82451,1.82074,1.82414,25000000.0
2007-05-07 15:40:00,1.82326,1.82417,1.82083,1.82344,45000000.0
2007-05-07 15:45:00,1.82334,1.8236,1.82126,1.82328,48000000.0
2007-05-07 15:50:00,1.82303,1.82406,1.81917,1.82247,37000000.0
2007-05-07 15:55:00,1.82397,1.82473,1.82376,1.82466,44000000.0
2007-05-07 16:00:00,1.82293,1.82472,1.82065,1.82377,45000000.0
2007-05-07 16:05:00,1.82456,1.82456,1.82165,1.82446,56000000.0
2007-05-07 16:10:00,1.82393,1.82497,1.82165,1.8245,37000000.0
2007-05-07 16:15:00,1.8252,1.82538,1.82278,1.82484,77000000.0
2007-05-07 16:20:00,1.82267,1.82504,1.82265,1.82265,55000000.0
2007-05-07 16:25:00,1.82483,1.82494,1.82332,1.82464,39000000.0
2007-05-07 16:30:00,1.8235,1.8252,1.82275,1.8251,56000000.0
2007-05-07 16:35:00,1.82503,1.82547,1.82161,1.82541,43000000.0
2007-05-07 16:40:00,1.82364,1.82566,1.82285,1.82516,36000000.0
2007-05-07 16:45:00,1.82496,1.82499,1.82197,1.82479,40000000.0
2007-05-07 16:50:00,1.82235,1.82526,1.8219,1.82337,69000000.0
2007-05-07 16:55:00,1.82395,1.82408,1.8209,1.82402,82000000.0
2007-05-07 17:00:00,1.82129,1.82333,1.82129,1.82246,56000000.0
2007-05-07 17:05:00,1.82333,1.82367,1.82076,1.82347,62000000.0
2007-05-07 17:10:00,1.82281,1.82369,1.82139,1.82301,61000000.0
2007-05-07 17:15:00,1.82312,1.82331,1.82063,1.8227,45000000.0
2007-05-07 17:20:00,1.8212,1.82233,1.81914,1.82041,70000000.0
2007-05-07 17:25:00,1.82193,1.82193,1.81867,1.82163,51000000.0
2007-05-07 17:30:00,1.8188,1.82194,1.8188,1.82033,37000000.0
2007-05-07 17:35:00,1.82164,1.82164,1.8193,1.8214,30000000.0
2007-05-07 17:40:00,1.81967,1.82167,1.81885,1.82125,35000000.0
2007-05-07 17:45:00,1.82113,1.82223,1.81873,1.82161,28000000.0
2007-05-07 17:50:00,1.82081,1.82171,1.8157,1.82028,44000000.0
2007-05-07 17:55:00,1.8203,1.82046,1.81563,1.81975,72000000.0
2007-05-07 18:00:00,1.81853,1.82036,1.81566,1.81585,38000000.0
2007-05-07 18:05:00,1.81953,1.82034,1.81662,1.82013,31000000.0
2007-05-07 18:10:00,1.81666,1.82065,1.81666,1.81985,56000000.0
2007-05-07 18:15:00,1.82079,1.82108,1.817,1.82085,58000000.0
2007-05-07 18:20:00,1.8158,1.82122,1.8158,1.81583,23000000.0
2007-05-07 18:25:00,1.81697,1.82106,1.81697,1.82094,41000000.0
2007-05-07 18:30:00,1.82088,1.82088,1.81676,1.82035,60000000.0
2007-05-07 18:35:00,1.82043,1.82043,1.81595,1.81606,29000000.0
2007-05-07 18:40:00,1.81515,1.82027,1.81515,1.81918,46000000.0
2007-05-07 18:45:00,1.8201,1.82011,1.817,1.81993,43000000.0
2007-05-07 18:50:00,1.81657,1.82001,1.81553,1.81584,34000000.0
2007-05-07 18:55:00,1.82013,1.82031,1.81584,1.82011,88000000.0
2007-05-07 19:00:00,1.81644,1.82021,1.81544,1.81544,26000000.0
2007-05-07 19:05:00,1.81654,1.81977,1.81555,1.81556,16000000.0
2007-05-07 19:10:00,1.81534,1.82001,1.81534,1.8189,74000000.0
2007-05-07 19:15:00,1.81859,1.81999,1.81644,1.81984,50000000.0
2007-05-07 19:20:00,1.81643,1.81981,1.81584,1.81874,75000000.0
2007-05-07 19:25:00,1.81937,1.81937,1.81558,1.81762,72000000.0
2007-05-07 19:30:00,1.81728,1.81849,1.81498,1.81752,66000000.0
2007-05-07 19:35:00,1.81819,1.81828,1.81519,1.81768,73000000.0
2007-05-07 19:40:00,1.81484,1.81798,1.81484,1.81702,39000000.0
2007-05-07 19:45:00,1.81554,1.81811,1.81531,1.81783,35000000.0
2007-05-07 19:50:00,1.81434,1.8173,1.81433,1.8173,8000000.0
2007-05-07 19:55:00,1.81811,1.81831,1.81542,1.81811,63000000.0
2007-05-07 20:00:00,1.81763,1.8184,1.81514,1.8176,69000000.0
2007-05-07 20:05:00,1.81475,1.81803,1.81475,1.81701,62000000.0
2007-05-07 20:10:00,1.81454,1.81856,1.81454,1.8175,67000000.0
2007-05-07 20:15:00,1.81596,1.81966,1.81596,1.81951,59000000.0
2007-05-07 20:20:00,1.8192,1.8192,1.81782,1.8182,25000000.0
2007-05-07 20:25:00,1.81941,1.81941,1.81735,1.81879,67000000.0
2007-05-07 20:30:00,1.81892,1.81895,1.8177,1.81853,62000000.0
2007-05-07 20:35:00,1.8184,1.81868,1.81766,1.81833,86000000.0
2007-05-07 20:40:00,1.81773,1.81856,1.81773,1.81834,37000000.0
2007-05-07 20:45:00,1.81843,1.81843,1.81806,1.81811,62000000.0
2007-05-07 20:50:00,1.81779,1.81822,1.81696,1.81718,25000000.0
2007-05-07 20:55:00,1.81736,1.81763,1.81656,1.81708,71000000.0
2007-05-07 21:00:00,1.8169,1.81709,1.81653,1.8166,54000000.0
2007-05-07 21:05:00,1.81666,1.81667,1.81606,1.81606,13000000.0
2007-05-07 21:10:00,1.81624,1.81632,1.8157,1.8158,77000000.0
2007-05-07 21:15:00,1.81603,1.81626,1.81581,1.81626,45000000.0
2007-05-07 21:20:00,1.81641,1.8165,1.8163,1.81632,12000000.0
2007-05-07 21:25:00,1.81568,1.81626,1.81541,1.81569,67000000.0
2007-05-07 21:30:00,1.81593,1.81642,1.81538,1.816,47000000.0
2007-05-07 21:35:00,1.81642,1.81642,1.81618,1.81621,35000000.0
2007-05-07 21:40:00,1.81686,1.81686,1.81613,1.8162,37000000.0
2007-05-07 21:45:00,1.81615,1.81677,1.81589,1.81599,88000000.0
2007-05-07 21:50:00,1.81674,1.81722,1.81602,1.81634,75000000.0
2007-05-07 21:55:00,1.81658,1.81761,1.81658,1.81731,72000000.0
2007-05-07 22:00:00,1.81684,1.8173,1.81651,1.81681,63000000.0
2007-05-07 22:05:00,1.81688,1.81695,1.81645,1.81671,13000000.0
2007-05-07 22:10:00,1.81646,1.81686,1.81646,1.81672,16000000.0
2007-05-07 22:15:00,1.81666,1.81731,1.81665,1.81707,43000000.0
2007-05-07 22:20:00,1.81663,1.8173,1.81645,1.81645,32000000.0
2007-05-07 22:25:00,1.81675,1.81741,1.81675,1.81724,31000000.0
2007-05-07 22:30:00,1.81678,1.81729,1.81645,1.81645,17000000.0
2007-05-07 22:35:00,1.81725,1.81726,1.8165,1.81679,63000000.0
2007-05-07 22:40:00,1.81665,1.81707,1.81654,1.81699,36000000.0
2007-05-07 22:45:00,1.81685,1.81686,1.81619,1.8162,71000000.0
2007-05-07 22:50:00,1.81654,1.81671,1.81626,1.81647,45000000.0
2007-05-07 22:55:00,1.81656,1.81672,1.81574,1.81574,90000000.0
2007-05-07 23:00:00,1.81604,1.81838,1.81501,1.81726,49000000.0
2007-05-07 23:05:00,1.81739,1.81742,1.81639,1.81725,63000000.0
2007-05-07 23:10:00,1.81646,1.81697,1.81626,1.81626,71000000.0
2007-05-07 23:15:00,1.81649,1.81847,1.8162,1.81686,67000000.0
2007-05-07 23:20:00,1.81623,1.81652,1.81594,1.8161,42000000.0
2007-05-07 23:25:00,1.81861,1.81874,1.81561,1.8162,72000000.0
2007-05-07 23:30:00,1.81585,1.81769,1.81585,1.81736,20000000.0
2007-05-07 23:35:00,1.81722,1.81796,1.81576,1.81781,38000000.0
2007-05-07 23:40:00,1.81641,1.81796,1.8164,1.81773,39000000.0
2007-05-07 23:45:00,1.81785,1.81786,1.81771,1.81771,27000000.0
2007-05-07 23:50:00,1.81644,1.81722,1.81644,1.81722,7000000.0
2007-05-07 23:55:00,1.81594,1.81782,1.81574,1.81737,21000000.0
2007-05-08 00:00:00,1.81625,1.81785,1.81603,1.81604,22000000.0
2007-05-08 00:05:00,1.81815,1.81832,1.81614,1.81766,38000000.0
2007-05-08 00:10:00,1.8163,1.81793,1.8163,1.81782,23000000.0
2007-05-08 00:15:00,1.818,1.81805,1.81644,1.81805,72000000.0
2007-05-08 00:20:00,1.81676,1.81816,1.81673,1.81803,43000000.0
2007-05-08 00:25:00,1.818,1.81815,1.81614,1.81805,14000000.0
2007-05-08 00:30:00,1.81613,1.81826,1.81613,1.81794,45000000.0
2007-05-08 00:35:00,1.81805,1.81826,1.81662,1.81811,76000000.0
2007-05-08 00:40:00,1.81688,1.81779,1.81655,1.81666,5000000.0
2007-05-08 00:45:00,1.81688,1.81844,1.81655,1.81816,62000000.0
2007-05-08 00:50:00,1.81713,1.8185,1.81665,1.81797,22000000.0
2007-05-08 00:55:00,1.81831,1.81831,1.81658,1.81775,50000000.0
2007-05-08 01:00:00,1.81723,1.81786,1.81615,1.81748,47000000.0
2007-05-08 01:05:00,1.8176,1.81771,1.81567,1.81567,46000000.0
2007-05-08 01:10:00,1.81754,1.81764,1.81594,1.81594,10000000.0
2007-05-08 01:15:00,1.81575,1.81606,1.81575,1.81606,4000000.0
2007-05-08 01:20:00,1.81576,1.81788,1.81565,1.81576,42000000.0
2007-05-08 01:25:00,1.81765,1.81778,1.8163,1.81753,36000000.0
2007-05-08 01:30:00,1.81608,1.81798,1.81608,1.81777,37000000.0
2007-05-08 01:35:00,1.81819,1.81819,1.81604,1.81784,66000000.0
2007-05-08 01:40:00,1.81781,1.81797,1.81614,1.81756,35000000.0
2007-05-08 01:45:00,1.81778,1.81791,1.81656,1.81694,36000000.0
2007-05-08 01:50:00,1.81639,1.81782,1.81599,1.81732,69000000.0
2007-05-08 01:55:00,1.81795,1.81796,1.81648,1.81776,62000000.0
2007-05-08 02:00:00,1.8166,1.81777,1.81565,1.81565,25000000.0
2007-05-08 02:05:00,1.8176,1.81792,1.81606,1.81747,31000000.0
2007-05-08 02:10:00,1.81606,1.81765,1.81601,1.81747,25000000.0
2007-05-08 02:15:00,1.8176,1.81797,1.81613,1.81784,24000000.0
2007-05-08 02:20:00,1.81792,1.81795,1.81625,1.81751,48000000.0
2007-05-08 02:25:00,1.81779,1.81779,1.81615,1.81721,45000000.0
2007-05-08 02:30:00,1.81621,1.81711,1.81563,1.81586,10000000.0
2007-05-08 02:35:00,1.81582,1.81795,1.81582,1.81793,15000000.0
2007-05-08 02:40:00,1.81753,1.81813,1.81651,1.81728,35000000.0
2007-05-08 02:45:00,1.81799,1.8182,1.81646,1.8182,36000000.0
2007-05-08 02:50:00,1.81667,1.81802,1.81631,1.81716,53000000.0
2007-05-08 02:55:00,1.81732,1.81765,1.81566,1.81566,38000000.0
2007-05-08 03:00:00,1.81593,1.81749,1.81567,1.81702,36000000.0
2007-05-08 03:05:00,1.81745,1.8176,1.81551,1.8176,41000000.0
2007-05-08 03:10:00,1.8166,1.81772,1.81618,1.81737,43000000.0
2007-05-08 03:15:00,1.81639,1.81742,1.81587,1.81731,23000000.0
2007-05-08 03:20:00,1.816,1.81733,1.81582,1.81704,36000000.0
2007-05-08 03:25:00,1.81742,1.81778,1.81607,1.81767,33000000.0
2007-05-08 03:30:00,1.81769,1.81798,1.81605,1.81793,53000000.0
2007-05-08 03:35:00,1.81799,1.81889,1.81686,1.81841,74000000.0
2007-05-08 03:40:00,1.81719,1.8187,1.81695,1.81811,40000000.0
2007-05-08 03:45:00,1.81854,1.81877,1.81694,1.81876,20000000.0
2007-05-08 03:50:00,1.81857,1.81876,1.81734,1.81766,17000000.0
2007-05-08 03:55:00,1.81839,1.81869,1.81708,1.8186,48000000.0
2007-05-08 04:00:00,1.81874,1.81908,1.81764,1.81805,38000000.0
2007-05-08 04:05:00,1.81905,1.81925,1.81723,1.81914,26000000.0
2007-05-08 04:10:00,1.81793,1.81927,1.81773,1.81873,20000000.0
2007-05-08 04:15:00,1.81884,1.81911,1.81748,1.81891,28000000.0
2007-05-08 04:20:00,1.81788,1.81922,1.81727,1.81727,15000000.0
2007-05-08 04:25:00,1.81883,1.81906,1.81696,1.81896,28000000.0
2007-05-08 04:30:00,1.81739,1.81893,1.81737,1.81819,33000000.0
2007-05-08 04:35:00,1.8189,1.81916,1.81698,1.81724,20000000.0
2007-05-08 04:40:00,1.8177,1.81933,1.8177,1.81923,41000000.0
2007-05-08 04:45:00,1.81931,1.81993,1.81843,1.81983,29000000.0
2007-05-08 04:50:00,1.81983,1.81995,1.81829,1.81953,43000000.0
2007-05-08 04:55:00,1.81978,1.81994,1.81774,1.81952,38000000.0
2007-05-08 05:00:00,1.81844,1.8197,1.81792,1.81929,20000000.0
2007-05-08 05:05:00,1.81795,1.81993,1.81795,1.81975,17000000.0
2007-05-08 05:10:00,1.81986,1.81986,1.81804,1.81805,9000000.0
2007-05-08 05:15:00,1.81976,1.81992,1.81816,1.81964,35000000.0
2007-05-08 05:20:00,1.81946,1.81995,1.81821,1.81983,24000000.0
2007-05-08 05:25:00,1.81841,1.82,1.81804,1.82,35000000.0
2007-05-08 05:30:00,1.81836,1.81991,1.81823,1.81972,49000000.0
2007-05-08 05:35:00,1.81945,1.81957,1.81784,1.81921,17000000.0
2007-05-08 05:40:00,1.81755,1.81946,1.81754,1.81946,18000000.0
2007-05-08 05:45:00,1.81965,1.81976,1.81801,1.81956,28000000.0
2007-05-08 05:50:00,1.818,1.81959,1.81783,1.81904,26000000.0
2007-05-08 05:55:00,1.81949,1.81966,1.81803,1.81963,42000000.0
2007-05-08 06:00:00,1.81947,1.8197,1.81919,1.81963,16000000.0
2007-05-08 06:05:00,1.81946,1.81973,1.81771,1.81785,16000000.0
2007-05-08 06:10:00,1.8176,1.81986,1.8176,1.81794,78000000.0
2007-05-08 06:15:00,1.81995,1.81996,1.81801,1.81988,42000000.0
2007-05-08 06:20:00,1.81978,1.81995,1.81811,1.81825,18000000.0
2007-05-08 06:25:00,1.81887,1.82031,1.81887,1.82017,4000000.0
2007-05-08 06:30:00,1.82035,1.82036,1.81854,1.81987,37000000.0
2007-05-08 06:35:00,1.81803,1.82031,1.81803,1.81815,17000000.0
2007-05-08 06:40:00,1.81813,1.82041,1.81813,1.82003,25000000.0
2007-05-08 06:45:00,1.81881,1.82042,1.81881,1.82002,8000000.0
2007-05-08 06:50:00,1.82007,1.82007,1.81855,1.81856,11000000.0
2007-05-08 06:55:00,1.82039,1.82044,1.81831,1.82044,35000000.0
2007-05-08 07:00:00,1.82032,1.82032,1.81801,1.81813,37000000.0
2007-05-08 07:05:00,1.82052,1.82052,1.81706,1.81982,22000000.0
2007-05-08 07:10:00,1.81738,1.82152,1.81738,1.81916,23000000.0
2007-05-08 07:15:00,1.81564,1.81925,1.81295,1.81925,35000000.0
2007-05-08 07:20:00,1.81551,1.81844,1.81483,1.81786,28000000.0
2007-05-08 07:25:00,1.81284,1.8182,1.81284,1.81788,21000000.0
2007-05-08 07:30:00,1.81555,1.81879,1.8154,1.81625,34000000.0
2007-05-08 07:35:00,1.81846,1.81904,1.8148,1.81904,30000000.0
2007-05-08 07:40:00,1.81772,1.82014,1.81479,1.81917,30000000.0
2007-05-08 07:45:00,1.81996,1.82012,1.81714,1.81992,34000000.0
2007-05-08 07:50:00,1.81836,1.8205,1.81836,1.82035,39000000.0
2007-05-08 07:55:00,1.8198,1.82045,1.81677,1.8196,30000000.0
2007-05-08 08:00:00,1.81598,1.81958,1.81598,1.81922,37000000.0
2007-05-08 08:05:00,1.81953,1.81975,1.81413,1.81901,45000000.0
2007-05-08 08:10:00,1.81524,1.8189,1.81524,1.81825,22000000.0
2007-05-08 08:15:00,1.81827,1.81978,1.81811,1.81964,32000000.0
2007-05-08 08:20:00,1.81968,1.81968,1.81799,1.81836,30000000.0
2007-05-08 08:25:00,1.81861,1.81867,1.81487,1.8153,31000000.0
2007-05-08 08:30:00,1.81554,1.8167,1.81554,1.81662,55000000.0
2007-05-08 08:35:00,1.81678,1.81678,1.81544,1.81589,34000000.0
2007-05-08 08:40:00,1.8157,1.81655,1.8157,1.81633,26000000.0
2007-05-08 08:45:00,1.81632,1.81748,1.81631,1.81681,45000000.0
2007-05-08 08:50:00,1.81717,1.81726,1.81625,1.81625,52000000.0
2007-05-08 08:55:00,1.81655,1.8168,1.81596,1.81638,37000000.0
2007-05-08 09:00:00,1.81631,1.81669,1.81595,1.81621,34000000.0
2007-05-08 09:05:00,1.81632,1.81637,1.81494,1.81494,40000000.0
2007-05-08 09:10:00,1.81488,1.81542,1.81481,1.81501,27000000.0
2007-05-08 09:15:00,1.81517,1.81607,1.81501,1.81605,33000000.0
2007-05-08 09:20:00,1.81597,1.81634,1.81572,1.8159,26000000.0
2007-05-08 09:25:00,1.81655,1.8178,1.81615,1.8178,44000000.0
2007-05-08 09:30:00,1.81776,1.81824,1.81683,1.81735,27000000.0
2007-05-08 09:35:00,1.81674,1.81724,1.81665,1.81711,38000000.0
2007-05-08 09:40:00,1.81726,1.81762,1.81661,1.81756,29000000.0
2007-05-08 09:45:00,1.81754,1.81787,1.81731,1.81787,42000000.0
2007-05-08 09:50:00,1.81801,1.81863,1.81789,1.81838,32000000.0
2007-05-08 09:55:00,1.81841,1.81946,1.81834,1.81891,32000000.0
2007-05-08 10:00:00,1.81876,1.81971,1.81843,1.81971,35000000.0
2007-05-08 10:05:00,1.81919,1.81959,1.81873,1.81957,45000000.0
2007-05-08 10:10:00,1.81919,1.81942,1.8171,1.81783,39000000.0
2007-05-08 10:15:00,1.81808,1.81813,1.81623,1.81692,37000000.0
2007-05-08 10:20:00,1.81715,1.81843,1.81683,1.81737,38000000.0
2007-05-08 10:25:00,1.8174,1.81826,1.8174,1.81801,32000000.0
2007-05-08 10:30:00,1.81793,1.81802,1.81703,1.81707,42000000.0
2007-05-08 10:35:00,1.81721,1.81721,1.81644,1.81676,34000000.0
2007-05-08 10:40:00,1.81704,1.81777,1.817,1.81777,40000000.0
2007-05-08 10:45:00,1.8178,1.81816,1.81749,1.81769,40000000.0
2007-05-08 10:50:00,1.81761,1.81785,1.81671,1.81676,43000000.0
2007-05-08 10:55:00,1.81677,1.81726,1.81631,1.81726,42000000.0
2007-05-08 11:00:00,1.81735,1.81749,1.81701,1.81701,41000000.0
2007-05-08 11:05:00,1.81725,1.81756,1.81673,1.81745,41000000.0
2007-05-08 11:10:00,1.81724,1.81736,1.81668,1.817,27000000.0
2007-05-08 11:15:00,1.81642,1.81642,1.81584,1.81603,47000000.0
2007-05-08 11:20:00,1.81595,1.81606,1.81538,1.81568,37000000.0
2007-05-08 11:25:00,1.81591,1.81661,1.81568,1.81661,47000000.0
2007-05-08 11:30:00,1.81643,1.81729,1.81604,1.81708,35000000.0
2007-05-08 11:35:00,1.81709,1.81802,1.81703,1.81792,46000000.0
2007-05-08 11:40:00,1.81798,1.81894,1.81786,1.81862,41000000.0
2007-05-08 11:45:00,1.81873,1.81889,1.81802,1.81864,43000000.0
2007-05-08 11:50:00,1.81843,1.8194,1.81841,1.81921,42000000.0
2007-05-08 11:55:00,1.81917,1.81941,1.81865,1.81906,37000000.0
2007-05-08 12:00:00,1.81912,1.82006,1.81895,1.81963,40000000.0
2007-05-08 12:05:00,1.81954,1.81963,1.81732,1.81749,44000000.0
2007-05-08 12:10:00,1.8175,1.81818,1.81744,1.81818,39000000.0
2007-05-08 12:15:00,1.81761,1.81868,1.81754,1.81855,41000000.0
2007-05-08 12:20:00,1.81839,1.81848,1.81712,1.81739,43000000.0
2007-05-08 12:25:00,1.81708,1.81722,1.81581,1.81606,43000000.0
2007-05-08 12:30:00,1.8157,1.81595,1.81535,1.81535,36000000.0
2007-05-08 12:35:00,1.81591,1.81704,1.81551,1.81682,44000000.0
2007-05-08 12:40:00,1.81661,1.81675,1.81573,1.81573,40000000.0
2007-05-08 12:45:00,1.816,1.81692,1.81546,1.81562,37000000.0
2007-05-08 12:50:00,1.81555,1.8164,1.81555,1.8164,29000000.0
2007-05-08 12:55:00,1.81654,1.81749,1.81647,1.81672,28000000.0
2007-05-08 13:00:00,1.8166,1.81696,1.81643,1.81666,19000000.0
2007-05-08 13:05:00,1.81668,1.8173,1.81665,1.81715,31000000.0
2007-05-08 13:10:00,1.81706,1.81737,1.81655,1.81726,33000000.0
2007-05-08 13:15:00,1.81722,1.81784,1.81699,1.81742,30000000.0
2007-05-08 13:20:00,1.8174,1.81756,1.81697,1.81746,30000000.0
2007-05-08 13:25:00,1.8175,1.81777,1.81722,1.81773,27000000.0
2007-05-08 13:30:00,1.81754,1.81786,1.8174,1.81774,20000000.0
2007-05-08 13:35:00,1.81784,1.81846,1.81776,1.81846,30000000.0
2007-05-08 13:40:00,1.81838,1.81902,1.81828,1.81881,27000000.0
2007-05-08 13:45:00,1.81884,1.81911,1.81789,1.81806,32000000.0
2007-05-08 13:50:00,1.81776,1.81811,1.81753,1.81797,13000000.0
2007-05-08 13:55:00,1.81809,1.81835,1.81769,1.81785,28000000.0
2007-05-08 14:00:00,1.81802,1.8183,1.8178,1.81787,29000000.0
2007-05-08 14:05:00,1.81799,1.81799,1.81706,1.81771,39000000.0
2007-05-08 14:10:00,1.81759,1.81794,1.8172,1.81749,31000000.0
2007-05-08 14:15:00,1.81733,1.81733,1.81546,1.81552,46000000.0
2007-05-08 14:20:00,1.81546,1.81582,1.81477,1.81512,72000000.0
2007-05-08 14:25:00,1.81506,1.81618,1.81448,1.81606,32000000.0
2007-05-08 14:30:00,1.81637,1.81703,1.81625,1.8164,23000000.0
2007-05-08 14:35:00,1.81626,1.81648,1.81566,1.81636,24000000.0
2007-05-08 14:40:00,1.81637,1.81758,1.81623,1.81724,36000000.0
2007-05-08 14:45:00,1.81741,1.81741,1.81635,1.81652,35000000.0
2007-05-08 14:50:00,1.81616,1.81626,1.81562,1.81606,43000000.0
2007-05-08 14:55:00,1.81598,1.81601,1.81545,1.81586,25000000.0
2007-05-08 15:00:00,1.81604,1.8167,1.81593,1.81666,24000000.0
2007-05-08 15:05:00,1.81665,1.8169,1.81657,1.81666,30000000.0
2007-05-08 15:10:00,1.81651,1.81651,1.8152,1.8152,29000000.0
2007-05-08 15:15:00,1.81565,1.816,1.81557,1.816,29000000.0
2007-05-08 15:20:00,1.81591,1.81625,1.81573,1.81612,25000000.0
2007-05-08 15:25:00,1.81624,1.81624,1.81578,1.81599,15000000.0
2007-05-08 15:30:00,1.81569,1.81661,1.81569,1.81658,21000000.0
2007-05-08 15:35:00,1.81652,1.81744,1.81652,1.81698,29000000.0
2007-05-08 15:40:00,1.81713,1.81726,1.81608,1.81608,39000000.0
2007-05-08 15:45:00,1.81576,1.81581,1.81478,1.8157,54000000.0
2007-05-08 15:50:00,1.81567,1.81567,1.8145,1.81491,38000000.0
2007-05-08 15:55:00,1.8151,1.81548,1.81438,1.81548,59000000.0
2007-05-08 16:00:00,1.81534,1.81541,1.81473,1.81537,52000000.0
2007-05-08 16:05:00,1.81539,1.81568,1.81498,1.81568,59000000.0
2007-05-08 16:10:00,1.81576,1.81586,1.81428,1.81428,37000000.0
2007-05-08 16:15:00,1.81443,1.81482,1.8132,1.81403,71000000.0
2007-05-08 16:20:00,1.81391,1.81422,1.81301,1.81422,56000000.0
2007-05-08 16:25:00,1.81446,1.81448,1.81228,1.81244,50000000.0
2007-05-08 16:30:00,1.81233,1.81249,1.81197,1.81215,59000000.0
2007-05-08 16:35:00,1.81233,1.81255,1.81201,1.81232,62000000.0
2007-05-08 16:40:00,1.81226,1.81299,1.81212,1.81286,50000000.0
2007-05-08 16:45:00,1.81259,1.81434,1.81243,1.81424,57000000.0
2007-05-08 16:50:00,1.81445,1.81492,1.81425,1.81437,75000000.0
2007-05-08 16:55:00,1.814,1.814,1.81234,1.81271,83000000.0
2007-05-08 17:00:00,1.81284,1.81361,1.81262,1.8131,55000000.0
2007-05-08 17:05:00,1.81343,1.81343,1.81277,1.81278,67000000.0
2007-05-08 17:10:00,1.81313,1.81329,1.81247,1.81287,57000000.0
2007-05-08 17:15:00,1.81285,1.81363,1.81251,1.81363,49000000.0
2007-05-08 17:20:00,1.81372,1.81422,1.81366,1.81404,70000000.0
2007-05-08 17:25:00,1.81434,1.81519,1.81423,1.81446,49000000.0
2007-05-08 17:30:00,1.81423,1.81423,1.81335,1.81357,68000000.0
2007-05-08 17:35:00,1.81366,1.81366,1.81268,1.81283,45000000.0
2007-05-08 17:40:00,1.81281,1.813,1.81162,1.81203,31000000.0
2007-05-08 17:45:00,1.81199,1.812,1.8113,1.81176,31000000.0
2007-05-08 17:50:00,1.81172,1.81172,1.81037,1.81097,36000000.0
2007-05-08 17:55:00,1.81128,1.81161,1.81088,1.81161,54000000.0
2007-05-08 18:00:00,1.81164,1.81186,1.81154,1.81174,40000000.0
2007-05-08 18:05:00,1.81163,1.81251,1.81162,1.81236,28000000.0
2007-05-08 18:10:00,1.81255,1.81293,1.81254,1.81267,58000000.0
2007-05-08 18:15:00,1.81271,1.81321,1.81271,1.81296,59000000.0
2007-05-08 18:20:00,1.81298,1.81305,1.81217,1.81272,30000000.0
2007-05-08 18:25:00,1.81245,1.81271,1.8118,1.81262,42000000.0
2007-05-08 18:30:00,1.81285,1.81331,1.81285,1.8131,56000000.0
2007-05-08 18:35:00,1.81333,1.81391,1.81307,1.81356,92000000.0
2007-05-08 18:40:00,1.81377,1.81558,1.81377,1.81444,48000000.0
2007-05-08 18:45:00,1.81484,1.81484,1.81349,1.81403,67000000.0
2007-05-08 18:50:00,1.81438,1.81443,1.81009,1.81009,71000000.0
2007-05-08 18:55:00,1.81033,1.81068,1.81011,1.81052,83000000.0
2007-05-08 19:00:00,1.81055,1.81079,1.80997,1.81028,30000000.0
2007-05-08 19:05:00,1.81026,1.81068,1.81003,1.81016,57000000.0
2007-05-08 19:10:00,1.8097,1.81056,1.8097,1.81023,74000000.0
2007-05-08 19:15:00,1.81012,1.81012,1.80961,1.80981,58000000.0
2007-05-08 19:20:00,1.81003,1.81026,1.80989,1.81001,67000000.0
2007-05-08 19:25:00,1.81002,1.81204,1.80987,1.81105,39000000.0
2007-05-08 19:30:00,1.81118,1.81174,1.81115,1.81145,62000000.0
2007-05-08 19:35:00,1.81131,1.81134,1.81006,1.81021,71000000.0
2007-05-08 19:40:00,1.8103,1.81058,1.80996,1.81037,66000000.0
2007-05-08 19:45:00,1.81033,1.81033,1.80985,1.81001,93000000.0
2007-05-08 19:50:00,1.8101,1.81013,1.80989,1.80994,65000000.0
2007-05-08 19:55:00,1.8102,1.8102,1.80991,1.80991,27000000.0
2007-05-08 20:00:00,1.81027,1.81038,1.81002,1.81013,64000000.0
2007-05-08 20:05:00,1.81039,1.81076,1.81011,1.81061,47000000.0
2007-05-08 20:10:00,1.81073,1.81081,1.81028,1.81028,33000000.0
2007-05-08 20:15:00,1.81031,1.81031,1.80988,1.81002,94000000.0
2007-05-08 20:20:00,1.81023,1.81024,1.8095,1.80986,31000000.0
2007-05-08 20:25:00,1.81003,1.81004,1.80985,1.80989,34000000.0
2007-05-08 20:30:00,1.81001,1.81007,1.80981,1.80981,47000000.0
2007-05-08 20:35:00,1.81007,1.8102,1.80955,1.80959,64000000.0
2007-05-08 20:40:00,1.80975,1.80975,1.80914,1.80925,61000000.0
2007-05-08 20:45:00,1.8092,1.81008,1.80912,1.80997,89000000.0
2007-05-08 20:50:00,1.80987,1.81041,1.80958,1.8096,17000000.0
2007-05-08 20:55:00,1.80963,1.80963,1.80843,1.80855,60000000.0
2007-05-08 21:00:00,1.80863,1.80864,1.80813,1.80813,40000000.0
2007-05-08 21:05:00,1.80823,1.80856,1.80815,1.80837,19000000.0
2007-05-08 21:10:00,1.80853,1.80853,1.80805,1.80805,43000000.0
2007-05-08 21:15:00,1.80653,1.80808,1.80653,1.80808,33000000.0
2007-05-08 21:20:00,1.80818,1.80855,1.80721,1.80808,65000000.0
2007-05-08 21:25:00,1.80845,1.80953,1.80725,1.80847,69000000.0
2007-05-08 21:30:00,1.80687,1.80822,1.80687,1.80809,18000000.0
2007-05-08 21:35:00,1.80828,1.80836,1.80678,1.80803,36000000.0
2007-05-08 21:40:00,1.80683,1.80846,1.80655,1.80655,64000000.0
2007-05-08 21:45:00,1.80815,1.80815,1.80633,1.80781,58000000.0
2007-05-08 21:50:00,1.80625,1.80806,1.80623,1.80623,64000000.0
2007-05-08 21:55:00,1.80804,1.80812,1.806,1.80661,38000000.0
2007-05-08 22:00:00,1.80804,1.80815,1.80663,1.80712,62000000.0
2007-05-08 22:05:00,1.80722,1.8086,1.80722,1.8085,19000000.0
2007-05-08 22:10:00,1.80707,1.80863,1.80694,1.80705,38000000.0
2007-05-08 22:15:00,1.80886,1.80886,1.80752,1.80807,30000000.0
2007-05-08 22:20:00,1.8086,1.81045,1.80749,1.80846,48000000.0
2007-05-08 22:25:00,1.80855,1.8087,1.80716,1.80848,92000000.0
2007-05-08 22:30:00,1.8085,1.8085,1.80713,1.80735,17000000.0
2007-05-08 22:35:00,1.80778,1.80791,1.80665,1.80746,61000000.0
2007-05-08 22:40:00,1.80772,1.80796,1.80656,1.80752,37000000.0
2007-05-08 22:45:00,1.8079,1.80826,1.80634,1.80806,66000000.0
2007-05-08 22:50:00,1.80825,1.81112,1.80674,1.80674,62000000.0
2007-05-08 22:55:00,1.81095,1.81109,1.80727,1.81061,90000000.0
2007-05-08 23:00:00,1.80998,1.81104,1.80664,1.80664,38000000.0
2007-05-08 23:05:00,1.81098,1.8111,1.80674,1.81081,91000000.0
2007-05-08 23:10:00,1.80781,1.81118,1.80742,1.81075,62000000.0
2007-05-08 23:15:00,1.81234,1.81316,1.80802,1.81273,37000000.0
2007-05-08 23:20:00,1.80867,1.8122,1.80614,1.81199,41000000.0
2007-05-08 23:25:00,1.81215,1.8132,1.80624,1.81301,64000000.0
2007-05-08 23:30:00,1.80841,1.81326,1.80663,1.80663,28000000.0
2007-05-08 23:35:00,1.81258,1.81299,1.80836,1.81271,48000000.0
2007-05-08 23:40:00,1.8104,1.81303,1.80789,1.81287,47000000.0
2007-05-08 23:45:00,1.80695,1.81396,1.80695,1.81381,32000000.0
2007-05-08 23:50:00,1.80932,1.81394,1.80695,1.80695,34000000.0
2007-05-08 23:55:00,1.81039,1.81447,1.80834,1.8144,27000000.0
2007-05-09 00:00:00,1.80798,1.81336,1.80675,1.81327,22000000.0
2007-05-09 00:05:00,1.80655,1.81346,1.80655,1.81345,12000000.0
2007-05-09 00:10:00,1.81327,1.81481,1.81269,1.81417,28000000.0
2007-05-09 00:15:00,1.81417,1.81417,1.80791,1.81385,41000000.0
2007-05-09 00:20:00,1.80663,1.81443,1.80656,1.81416,42000000.0
2007-05-09 00:25:00,1.81198,1.81384,1.80655,1.80655,16000000.0
2007-05-09 00:30:00,1.81364,1.81375,1.80635,1.80635,8000000.0
2007-05-09 00:35:00,1.80927,1.8137,1.80676,1.80676,61000000.0
2007-05-09 00:40:00,1.81348,1.8137,1.80624,1.81089,65000000.0
2007-05-09 00:45:00,1.81269,1.81336,1.80627,1.81243,86000000.0
2007-05-09 00:50:00,1.81142,1.81347,1.80749,1.81207,27000000.0
2007-05-09 00:55:00,1.80714,1.81326,1.80714,1.81055,33000000.0
2007-05-09 01:00:00,1.80782,1.8137,1.80605,1.80605,12000000.0
2007-05-09 01:05:00,1.81371,1.81406,1.80594,1.81394,47000000.0
2007-05-09 01:10:00,1.81262,1.81406,1.80596,1.80596,17000000.0
2007-05-09 01:15:00,1.81398,1.81411,1.80603,1.81394,49000000.0
2007-05-09 01:20:00,1.80908,1.81426,1.80836,1.81231,61000000.0
2007-05-09 01:25:00,1.81403,1.8143,1.80629,1.81398,25000000.0
2007-05-09 01:30:00,1.81231,1.81435,1.80821,1.81232,34000000.0
2007-05-09 01:35:00,1.81225,1.81235,1.80645,1.81224,30000000.0
2007-05-09 01:40:00,1.80863,1.81236,1.80635,1.81236,32000000.0
2007-05-09 01:45:00,1.81235,1.81236,1.81221,1.81221,27000000.0
2007-05-09 01:50:00,1.80655,1.81239,1.80632,1.81182,69000000.0
2007-05-09 01:55:00,1.8128,1.8128,1.80759,1.81095,30000000.0
2007-05-09 02:00:00,1.8127,1.8128,1.80584,1.81222,25000000.0
2007-05-09 02:05:00,1.81243,1.81256,1.80585,1.81162,21000000.0
2007-05-09 02:10:00,1.8067,1.811,1.80554,1.80565,19000000.0
2007-05-09 02:15:00,1.80554,1.81173,1.80553,1.81169,19000000.0
2007-05-09 02:20:00,1.80684,1.81179,1.80684,1.8116,47000000.0
2007-05-09 02:25:00,1.81171,1.81176,1.80571,1.81141,63000000.0
2007-05-09 02:30:00,1.81068,1.81175,1.80573,1.81175,15000000.0
2007-05-09 02:35:00,1.81174,1.81218,1.8056,1.81199,40000000.0
2007-05-09 02:40:00,1.81216,1.81328,1.80807,1.81193,41000000.0
2007-05-09 02:45:00,1.81237,1.81242,1.80867,1.81231,37000000.0
2007-05-09 02:50:00,1.81245,1.81246,1.80859,1.811,43000000.0
2007-05-09 02:55:00,1.81249,1.81279,1.80801,1.81266,54000000.0
2007-05-09 03:00:00,1.81171,1.81432,1.80738,1.81359,43000000.0
2007-05-09 03:05:00,1.81412,1.81438,1.80836,1.81407,53000000.0
2007-05-09 03:10:00,1.80861,1.81413,1.80752,1.81294,43000000.0
2007-05-09 03:15:00,1.80846,1.81367,1.80809,1.81296,28000000.0
2007-05-09 03:20:00,1.80672,1.81362,1.80672,1.81283,41000000.0
2007-05-09 03:25:00,1.81293,1.81293,1.80761,1.81266,27000000.0
2007-05-09 03:30:00,1.80703,1.81352,1.80625,1.80625,47000000.0
2007-05-09 03:35:00,1.8076,1.81414,1.8076,1.81403,13000000.0
2007-05-09 03:40:00,1.81419,1.8143,1.80765,1.81115,41000000.0
2007-05-09 03:45:00,1.81413,1.81427,1.80733,1.81426,31000000.0
2007-05-09 03:50:00,1.81422,1.81435,1.80615,1.81122,17000000.0
2007-05-09 03:55:00,1.81432,1.81432,1.80614,1.80614,41000000.0
2007-05-09 04:00:00,1.80635,1.81436,1.80591,1.80591,44000000.0
2007-05-09 04:05:00,1.80614,1.81414,1.80614,1.80624,15000000.0
2007-05-09 04:10:00,1.80768,1.81445,1.80634,1.80634,10000000.0
2007-05-09 04:15:00,1.81425,1.81478,1.80654,1.81478,20000000.0
2007-05-09 04:20:00,1.81267,1.81471,1.80694,1.81186,24000000.0
2007-05-09 04:25:00,1.80724,1.81341,1.80724,1.81334,28000000.0
2007-05-09 04:30:00,1.81338,1.81356,1.80673,1.80673,31000000.0
2007-05-09 04:35:00,1.81355,1.81356,1.80841,1.81195,11000000.0
2007-05-09 04:40:00,1.80706,1.81372,1.80695,1.81349,21000000.0
2007-05-09 04:45:00,1.80952,1.81375,1.80952,1.81373,9000000.0
2007-05-09 04:50:00,1.80716,1.81386,1.80703,1.81348,22000000.0
2007-05-09 04:55:00,1.80705,1.8137,1.80703,1.81362,24000000.0
2007-05-09 05:00:00,1.81214,1.81306,1.80687,1.80729,11000000.0
2007-05-09 05:05:00,1.81376,1.81406,1.80792,1.81323,27000000.0
2007-05-09 05:10:00,1.80666,1.81374,1.80664,1.8121,15000000.0
2007-05-09 05:15:00,1.80811,1.81339,1.80644,1.80664,23000000.0
2007-05-09 05:20:00,1.80731,1.81331,1.80731,1.81314,31000000.0
2007-05-09 05:25:00,1.81315,1.81315,1.80702,1.81298,49000000.0
2007-05-09 05:30:00,1.80591,1.81324,1.80581,1.81236,41000000.0
2007-05-09 05:35:00,1.81308,1.81339,1.80932,1.81099,21000000.0
2007-05-09 05:40:00,1.80635,1.81271,1.80634,1.81271,17000000.0
2007-05-09 05:45:00,1.80634,1.81093,1.80634,1.81093,9000000.0
2007-05-09 05:50:00,1.80665,1.81337,1.80601,1.80654,21000000.0
2007-05-09 05:55:00,1.81325,1.81326,1.81311,1.81325,32000000.0
2007-05-09 06:00:00,1.81326,1.81335,1.81321,1.81335,5000000.0
2007-05-09 06:05:00,1.81303,1.81323,1.8126,1.81323,18000000.0
2007-05-09 06:10:00,1.8127,1.81336,1.8127,1.81324,80000000.0
2007-05-09 06:15:00,1.81338,1.8135,1.81324,1.81324,11000000.0
2007-05-09 06:20:00,1.81314,1.81314,1.8128,1.81306,31000000.0
2007-05-09 06:25:00,1.81292,1.81326,1.81275,1.81314,22000000.0
2007-05-09 06:30:00,1.81325,1.81336,1.81325,1.81336,2000000.0
2007-05-09 06:35:00,1.81315,1.81335,1.81153,1.81178,32000000.0
2007-05-09 06:40:00,1.81163,1.81185,1.81155,1.81164,25000000.0
2007-05-09 06:45:00,1.81148,1.81259,1.81067,1.81099,48000000.0
2007-05-09 06:50:00,1.81079,1.81079,1.81063,1.81076,4000000.0
2007-05-09 06:55:00,1.81093,1.81094,1.81077,1.81079,27000000.0
2007-05-09 07:05:00,1.8113,1.81143,1.81072,1.81072,37000000.0
2007-05-09 07:10:00,1.81106,1.81115,1.81072,1.81092,10000000.0
2007-05-09 07:15:00,1.81105,1.81116,1.81105,1.81116,2000000.0
2007-05-09 07:20:00,1.81135,1.81135,1.80851,1.80851,39000000.0
2007-05-09 07:25:00,1.80846,1.80903,1.80846,1.8087,27000000.0
2007-05-09 07:30:00,1.80895,1.81029,1.80873,1.8097,43000000.0
2007-05-09 07:35:00,1.8099,1.80994,1.80939,1.8098,28000000.0
2007-05-09 07:40:00,1.80967,1.80976,1.80898,1.80944,30000000.0
2007-05-09 07:45:00,1.80963,1.80976,1.80914,1.80974,18000000.0
2007-05-09 07:50:00,1.80991,1.81015,1.80934,1.80995,20000000.0
2007-05-09 07:55:00,1.8098,1.81017,1.80848,1.80848,24000000.0
2007-05-09 08:00:00,1.80854,1.80864,1.80828,1.80847,23000000.0
2007-05-09 08:05:00,1.80899,1.80957,1.80853,1.80927,58000000.0
2007-05-09 08:10:00,1.80915,1.80979,1.80874,1.80975,32000000.0
2007-05-09 08:15:00,1.81013,1.81027,1.80857,1.80895,32000000.0
2007-05-09 08:20:00,1.80929,1.80935,1.80672,1.80729,31000000.0
2007-05-09 08:25:00,1.80827,1.80856,1.80791,1.80817,27000000.0
2007-05-09 08:30:00,1.80848,1.80901,1.80826,1.80889,52000000.0
2007-05-09 08:35:00,1.80889,1.80979,1.8085,1.80948,36000000.0
2007-05-09 08:40:00,1.80962,1.81005,1.80915,1.81005,20000000.0
2007-05-09 08:45:00,1.80988,1.80988,1.80896,1.80976,41000000.0
2007-05-09 08:50:00,1.80982,1.8102,1.80964,1.81005,54000000.0
2007-05-09 08:55:00,1.81017,1.8105,1.80889,1.80889,32000000.0
2007-05-09 09:00:00,1.80922,1.80988,1.80867,1.80891,39000000.0
2007-05-09 09:05:00,1.80943,1.80999,1.80885,1.80885,40000000.0
2007-05-09 09:10:00,1.80932,1.80967,1.80878,1.80948,34000000.0
2007-05-09 09:15:00,1.80951,1.80951,1.8087,1.80937,29000000.0
2007-05-09 09:20:00,1.80941,1.8095,1.80875,1.80919,32000000.0
2007-05-09 09:25:00,1.80941,1.81016,1.80924,1.81015,37000000.0
2007-05-09 09:30:00,1.81038,1.81062,1.81,1.81052,33000000.0
2007-05-09 09:35:00,1.81036,1.81051,1.80931,1.80931,40000000.0
2007-05-09 09:40:00,1.8088,1.80923,1.80854,1.8091,41000000.0
2007-05-09 09:45:00,1.80924,1.81033,1.80921,1.81005,42000000.0
2007-05-09 09:50:00,1.8097,1.81225,1.8097,1.812,46000000.0
2007-05-09 09:55:00,1.81227,1.81261,1.81109,1.81109,36000000.0
2007-05-09 10:00:00,1.81101,1.81166,1.81101,1.81156,35000000.0
2007-05-09 10:05:00,1.81128,1.81179,1.81028,1.81028,45000000.0
2007-05-09 10:10:00,1.81036,1.81053,1.80975,1.8102,40000000.0
2007-05-09 10:15:00,1.81018,1.81061,1.80988,1.81051,33000000.0
2007-05-09 10:20:00,1.81002,1.81073,1.80966,1.81015,33000000.0
2007-05-09 10:25:00,1.80999,1.81056,1.80969,1.81041,32000000.0
2007-05-09 10:30:00,1.81035,1.81086,1.81013,1.81086,31000000.0
2007-05-09 10:35:00,1.81079,1.81157,1.81073,1.81137,36000000.0
2007-05-09 10:40:00,1.81137,1.81161,1.81109,1.81127,40000000.0
2007-05-09 10:45:00,1.81145,1.81167,1.81121,1.81156,26000000.0
2007-05-09 10:50:00,1.81145,1.81192,1.81106,1.81139,36000000.0
2007-05-09 10:55:00,1.81154,1.8121,1.81119,1.81177,42000000.0
2007-05-09 11:00:00,1.81187,1.81196,1.81057,1.81057,41000000.0
2007-05-09 11:05:00,1.81074,1.81105,1.8105,1.81095,26000000.0
2007-05-09 11:10:00,1.81122,1.8114,1.81083,1.81136,39000000.0
2007-05-09 11:15:00,1.81119,1.81165,1.81119,1.81137,47000000.0
2007-05-09 11:20:00,1.81123,1.81172,1.81094,1.81112,29000000.0
2007-05-09 11:25:00,1.81142,1.81146,1.81032,1.81084,43000000.0
2007-05-09 11:30:00,1.81082,1.8114,1.81042,1.81128,32000000.0
2007-05-09 11:35:00,1.8114,1.81174,1.81118,1.81169,46000000.0
2007-05-09 11:40:00,1.812,1.8128,1.81172,1.81188,37000000.0
2007-05-09 11:45:00,1.81228,1.81255,1.81161,1.81235,37000000.0
2007-05-09 11:50:00,1.81261,1.81261,1.81197,1.81226,44000000.0
2007-05-09 11:55:00,1.81225,1.81235,1.81178,1.81178,37000000.0
2007-05-09 12:00:00,1.81147,1.81156,1.81111,1.81156,33000000.0
2007-05-09 12:05:00,1.81131,1.81146,1.81078,1.81103,33000000.0
2007-05-09 12:10:00,1.811,1.81135,1.81085,1.81122,39000000.0
2007-05-09 12:15:00,1.81107,1.81111,1.81039,1.81087,41000000.0
2007-05-09 12:20:00,1.81073,1.81167,1.81068,1.81154,43000000.0
2007-05-09 12:25:00,1.81155,1.81233,1.81154,1.81233,34000000.0
2007-05-09 12:30:00,1.81216,1.81239,1.81144,1.81144,42000000.0
2007-05-09 12:35:00,1.81172,1.81183,1.81095,1.81108,39000000.0
2007-05-09 12:40:00,1.81098,1.81112,1.81,1.81043,55000000.0
2007-05-09 12:45:00,1.81032,1.81081,1.80994,1.81046,53000000.0
2007-05-09 12:50:00,1.81055,1.81099,1.81042,1.81089,33000000.0
2007-05-09 12:55:00,1.81095,1.81119,1.81012,1.81035,30000000.0
2007-05-09 13:00:00,1.8104,1.81059,1.80966,1.80998,33000000.0
2007-05-09 13:05:00,1.80963,1.81042,1.80926,1.81039,40000000.0
2007-05-09 13:10:00,1.81035,1.81095,1.81024,1.81049,33000000.0
2007-05-09 13:15:00,1.8102,1.81079,1.80988,1.8107,25000000.0
2007-05-09 13:20:00,1.8103,1.81056,1.81024,1.81056,16000000.0
2007-05-09 13:25:00,1.81031,1.81151,1.81031,1.81145,24000000.0
2007-05-09 13:30:00,1.81128,1.81145,1.81051,1.8112,43000000.0
2007-05-09 13:35:00,1.81092,1.81176,1.81092,1.81121,21000000.0
2007-05-09 13:40:00,1.81162,1.8117,1.81089,1.81098,38000000.0
2007-05-09 13:45:00,1.81109,1.81109,1.81065,1.81065,9000000.0
2007-05-09 13:50:00,1.81075,1.81147,1.81057,1.81097,31000000.0
2007-05-09 13:55:00,1.81105,1.8112,1.81093,1.81116,21000000.0
2007-05-09 14:00:00,1.81156,1.81193,1.81111,1.81193,17000000.0
2007-05-09 14:05:00,1.81178,1.81214,1.8116,1.81203,34000000.0
2007-05-09 14:10:00,1.81195,1.81263,1.81137,1.81137,35000000.0
2007-05-09 14:15:00,1.81169,1.81169,1.81068,1.81068,37000000.0
2007-05-09 14:20:00,1.81095,1.81102,1.81021,1.81041,42000000.0
2007-05-09 14:25:00,1.81025,1.81036,1.80982,1.81015,41000000.0
2007-05-09 14:30:00,1.80999,1.81058,1.80962,1.81042,43000000.0
2007-05-09 14:35:00,1.81032,1.81136,1.81003,1.81119,37000000.0
2007-05-09 14:40:00,1.81116,1.81143,1.81071,1.81138,37000000.0
2007-05-09 14:45:00,1.81111,1.81168,1.81082,1.81085,43000000.0
2007-05-09 14:50:00,1.81068,1.81104,1.80986,1.8107,35000000.0
2007-05-09 14:55:00,1.81069,1.81131,1.80959,1.81022,49000000.0
2007-05-09 15:00:00,1.81019,1.8114,1.8099,1.81137,51000000.0
2007-05-09 15:05:00,1.81119,1.81155,1.81086,1.81137,44000000.0
2007-05-09 15:10:00,1.81129,1.81189,1.81057,1.81171,51000000.0
2007-05-09 15:15:00,1.812,1.81335,1.812,1.81292,47000000.0
2007-05-09 15:20:00,1.81319,1.81407,1.81303,1.81394,40000000.0
2007-05-09 15:25:00,1.81343,1.81407,1.81315,1.81407,42000000.0
2007-05-09 15:30:00,1.81437,1.81528,1.81414,1.81476,48000000.0
2007-05-09 15:35:00,1.81485,1.81485,1.8131,1.8132,51000000.0
2007-05-09 15:40:00,1.8135,1.81443,1.8132,1.8141,69000000.0
2007-05-09 15:45:00,1.81389,1.81401,1.8133,1.8134,61000000.0
2007-05-09 15:50:00,1.81352,1.81352,1.81277,1.81296,37000000.0
2007-05-09 15:55:00,1.81304,1.81319,1.81239,1.81268,46000000.0
2007-05-09 16:00:00,1.81281,1.81289,1.81221,1.81278,45000000.0
2007-05-09 16:05:00,1.81254,1.81254,1.8121,1.81244,58000000.0
2007-05-09 16:10:00,1.8123,1.81257,1.81202,1.81245,38000000.0
2007-05-09 16:15:00,1.81231,1.81239,1.81196,1.81208,74000000.0
2007-05-09 16:20:00,1.81231,1.81241,1.81184,1.81225,55000000.0
2007-05-09 16:25:00,1.81215,1.81251,1.81202,1.81231,36000000.0
2007-05-09 16:30:00,1.81223,1.81223,1.81154,1.8116,53000000.0
2007-05-09 16:35:00,1.81133,1.81177,1.81099,1.8115,58000000.0
2007-05-09 16:40:00,1.81154,1.81193,1.81134,1.81193,33000000.0
2007-05-09 16:45:00,1.81203,1.81213,1.81149,1.81181,44000000.0
2007-05-09 16:50:00,1.81179,1.81191,1.81058,1.81133,41000000.0
2007-05-09 16:55:00,1.81126,1.81182,1.81023,1.81122,75000000.0
2007-05-09 17:00:00,1.81121,1.81121,1.81045,1.81062,54000000.0
2007-05-09 17:05:00,1.81066,1.81099,1.81022,1.81087,69000000.0
2007-05-09 17:10:00,1.81114,1.81141,1.81081,1.81126,31000000.0
2007-05-09 17:15:00,1.81118,1.81134,1.80973,1.81058,55000000.0
2007-05-09 17:20:00,1.81046,1.8105,1.80967,1.80995,72000000.0
2007-05-09 17:25:00,1.80982,1.81056,1.80982,1.81021,59000000.0
2007-05-09 17:30:00,1.81025,1.81041,1.81011,1.81041,63000000.0
2007-05-09 17:35:00,1.81051,1.81058,1.80952,1.80974,45000000.0
2007-05-09 17:40:00,1.80987,1.81072,1.80954,1.81072,35000000.0
2007-05-09 17:45:00,1.81109,1.81177,1.81065,1.81167,40000000.0
2007-05-09 17:50:00,1.81157,1.81186,1.81133,1.81186,26000000.0
2007-05-09 17:55:00,1.81178,1.81183,1.81133,1.81139,46000000.0
2007-05-09 18:00:00,1.81155,1.81198,1.8113,1.81196,49000000.0
2007-05-09 18:05:00,1.81199,1.81203,1.81106,1.81135,30000000.0
2007-05-09 18:10:00,1.81148,1.81181,1.81139,1.81151,48000000.0
2007-05-09 18:15:00,1.81148,1.81165,1.81145,1.81145,18000000.0
2007-05-09 18:20:00,1.81132,1.81135,1.8109,1.81092,13000000.0
2007-05-09 18:25:00,1.81095,1.81102,1.81032,1.81038,73000000.0
2007-05-09 18:30:00,1.81047,1.81083,1.8104,1.81065,62000000.0
2007-05-09 18:35:00,1.81071,1.81087,1.81043,1.81069,65000000.0
2007-05-09 18:40:00,1.81027,1.81049,1.80892,1.80901,48000000.0
2007-05-09 18:45:00,1.80992,1.80992,1.80881,1.80915,76000000.0
2007-05-09 18:50:00,1.80953,1.81054,1.80953,1.81002,71000000.0
2007-05-09 18:55:00,1.81005,1.81027,1.80956,1.80959,93000000.0
2007-05-09 19:00:00,1.80962,1.81019,1.80958,1.81013,19000000.0
2007-05-09 19:05:00,1.8101,1.81017,1.80973,1.80973,40000000.0
2007-05-09 19:10:00,1.80967,1.81006,1.80932,1.80991,44000000.0
2007-05-09 19:15:00,1.80962,1.81159,1.80928,1.80928,54000000.0
2007-05-09 19:20:00,1.80915,1.80958,1.80905,1.80905,33000000.0
2007-05-09 19:25:00,1.80875,1.80916,1.80853,1.80861,65000000.0
2007-05-09 19:30:00,1.8089,1.80931,1.80783,1.80783,68000000.0
2007-05-09 19:35:00,1.80832,1.81034,1.80811,1.80906,46000000.0
2007-05-09 19:40:00,1.80914,1.80937,1.80912,1.80912,56000000.0
2007-05-09 19:45:00,1.80931,1.80931,1.80911,1.80911,83000000.0
2007-05-09 19:50:00,1.8093,1.80936,1.80909,1.80933,60000000.0
2007-05-09 19:55:00,1.80948,1.80961,1.80936,1.80952,47000000.0
2007-05-09 20:00:00,1.8097,1.8097,1.8092,1.80955,58000000.0
2007-05-09 20:05:00,1.80936,1.81066,1.80929,1.8106,68000000.0
2007-05-09 20:10:00,1.81068,1.81156,1.81021,1.81021,67000000.0
2007-05-09 20:15:00,1.80948,1.80952,1.80639,1.80656,90000000.0
2007-05-09 20:20:00,1.80706,1.8078,1.80649,1.80711,40000000.0
2007-05-09 20:25:00,1.80728,1.80742,1.80629,1.80711,76000000.0
2007-05-09 20:30:00,1.80702,1.8091,1.80683,1.8091,53000000.0
2007-05-09 20:35:00,1.80943,1.81038,1.80859,1.80946,99000000.0
2007-05-09 20:40:00,1.80933,1.80943,1.80552,1.80919,76000000.0
2007-05-09 20:45:00,1.80932,1.80934,1.80779,1.80908,91000000.0
2007-05-09 20:50:00,1.80848,1.80867,1.80729,1.80735,29000000.0
2007-05-09 20:55:00,1.80738,1.80738,1.80631,1.80634,68000000.0
2007-05-09 21:00:00,1.80644,1.80698,1.80643,1.80643,48000000.0
2007-05-09 21:05:00,1.80647,1.80693,1.80632,1.80677,23000000.0
2007-05-09 21:10:00,1.80665,1.80696,1.80623,1.80644,64000000.0
2007-05-09 21:15:00,1.8066,1.80683,1.80637,1.80667,92000000.0
2007-05-09 21:20:00,1.80664,1.80716,1.80602,1.80618,72000000.0
2007-05-09 21:25:00,1.80603,1.80617,1.80559,1.80571,62000000.0
2007-05-09 21:30:00,1.80585,1.8063,1.80584,1.80599,44000000.0
2007-05-09 21:35:00,1.80595,1.80652,1.80594,1.80632,60000000.0
2007-05-09 21:40:00,1.80645,1.8066,1.80631,1.80655,56000000.0
2007-05-09 21:45:00,1.80631,1.80631,1.80582,1.80597,34000000.0
2007-05-09 21:50:00,1.80585,1.80586,1.80504,1.80522,60000000.0
2007-05-09 21:55:00,1.80477,1.80617,1.80477,1.80617,41000000.0
2007-05-09 22:00:00,1.80584,1.80636,1.80584,1.80621,71000000.0
2007-05-09 22:05:00,1.80603,1.80636,1.80603,1.80636,4000000.0
2007-05-09 22:10:00,1.80635,1.80649,1.80629,1.80645,7000000.0
2007-05-09 22:15:00,1.80634,1.80673,1.80634,1.80657,39000000.0
2007-05-09 22:20:00,1.80682,1.80682,1.8063,1.80655,67000000.0
2007-05-09 22:25:00,1.80665,1.80672,1.80648,1.80652,86000000.0
2007-05-09 22:30:00,1.80656,1.80676,1.80645,1.80676,9000000.0
2007-05-09 22:35:00,1.80685,1.80685,1.80568,1.80568,29000000.0
2007-05-09 22:40:00,1.80618,1.80655,1.80602,1.80655,47000000.0
2007-05-09 22:45:00,1.80649,1.80658,1.80634,1.80643,28000000.0
2007-05-09 22:50:00,1.80636,1.80662,1.80636,1.80638,60000000.0
2007-05-09 22:55:00,1.80648,1.80779,1.80641,1.80753,60000000.0
2007-05-09 23:00:00,1.80896,1.8091,1.80874,1.80892,44000000.0
2007-05-09 23:05:00,1.80878,1.80892,1.80636,1.80844,34000000.0
2007-05-09 23:10:00,1.80887,1.80918,1.80194,1.80194,35000000.0
2007-05-09 23:15:00,1.80908,1.80932,1.80185,1.80783,59000000.0
2007-05-09 23:20:00,1.80372,1.80941,1.80372,1.80915,34000000.0
2007-05-09 23:25:00,1.80195,1.80933,1.80195,1.80915,31000000.0
2007-05-09 23:30:00,1.80387,1.80922,1.80213,1.80727,30000000.0
2007-05-09 23:35:00,1.80184,1.80916,1.80183,1.80882,37000000.0
2007-05-09 23:40:00,1.80184,1.80913,1.80184,1.80195,39000000.0
2007-05-09 23:45:00,1.80454,1.80907,1.80376,1.80771,16000000.0
2007-05-09 23:50:00,1.8037,1.80902,1.80165,1.80196,62000000.0
2007-05-09 23:55:00,1.80165,1.80176,1.80165,1.80176,2000000.0
2007-05-10 00:00:00,1.80889,1.80892,1.80151,1.80166,27000000.0
2007-05-10 00:05:00,1.80865,1.80883,1.80334,1.80862,19000000.0
2007-05-10 00:10:00,1.80123,1.80876,1.80123,1.80691,19000000.0
2007-05-10 00:15:00,1.80835,1.80876,1.80114,1.80255,64000000.0
2007-05-10 00:20:00,1.80257,1.80886,1.80124,1.80613,35000000.0
2007-05-10 00:25:00,1.80335,1.80895,1.80335,1.80843,25000000.0
2007-05-10 00:30:00,1.8067,1.80849,1.80241,1.80728,44000000.0
2007-05-10 00:35:00,1.80849,1.80852,1.80241,1.80839,60000000.0
2007-05-10 00:40:00,1.80311,1.80866,1.80114,1.80136,36000000.0
2007-05-10 00:45:00,1.8087,1.80876,1.80325,1.80861,89000000.0
2007-05-10 00:50:00,1.80284,1.80875,1.80284,1.80854,11000000.0
2007-05-10 00:55:00,1.80852,1.80865,1.80224,1.8086,41000000.0
2007-05-10 01:00:00,1.80311,1.8086,1.80257,1.80727,42000000.0
2007-05-10 01:05:00,1.80876,1.80882,1.80324,1.80597,41000000.0
2007-05-10 01:10:00,1.80145,1.80893,1.80145,1.80893,6000000.0
2007-05-10 01:15:00,1.80907,1.80915,1.80869,1.80894,37000000.0
2007-05-10 01:20:00,1.80902,1.80952,1.80896,1.80938,66000000.0
2007-05-10 01:25:00,1.80946,1.80967,1.80911,1.80947,71000000.0
2007-05-10 01:30:00,1.80961,1.80982,1.80937,1.80943,36000000.0
2007-05-10 01:35:00,1.8095,1.80976,1.80921,1.80966,44000000.0
2007-05-10 01:40:00,1.80966,1.80973,1.80953,1.80956,57000000.0
2007-05-10 01:45:00,1.8097,1.81031,1.8095,1.81018,88000000.0
2007-05-10 01:50:00,1.81026,1.81029,1.80986,1.81016,73000000.0
2007-05-10 01:55:00,1.81,1.81009,1.80964,1.80969,65000000.0
2007-05-10 02:00:00,1.80977,1.80992,1.80961,1.80983,25000000.0
2007-05-10 02:05:00,1.80973,1.80987,1.80966,1.80982,23000000.0
2007-05-10 02:10:00,1.80978,1.80978,1.80971,1.80975,3000000.0
2007-05-10 02:15:00,1.80969,1.80977,1.80963,1.80972,10000000.0
2007-05-10 02:20:00,1.80969,1.80979,1.80947,1.80954,45000000.0
2007-05-10 02:25:00,1.80976,1.80976,1.80931,1.80931,38000000.0
2007-05-10 02:30:00,1.80926,1.80943,1.80915,1.80943,25000000.0
2007-05-10 02:35:00,1.80932,1.80956,1.80897,1.80928,21000000.0
2007-05-10 02:40:00,1.80947,1.80959,1.80935,1.80947,17000000.0
2007-05-10 02:45:00,1.80925,1.80975,1.80925,1.80973,17000000.0
2007-05-10 02:50:00,1.80965,1.80966,1.8093,1.80934,32000000.0
2007-05-10 02:55:00,1.80927,1.8096,1.80927,1.80945,49000000.0
2007-05-10 03:00:00,1.80956,1.80966,1.80904,1.80912,27000000.0
2007-05-10 03:05:00,1.80915,1.80923,1.8087,1.8091,43000000.0
2007-05-10 03:10:00,1.80884,1.80909,1.80871,1.80903,44000000.0
2007-05-10 03:15:00,1.80897,1.80917,1.80897,1.80899,10000000.0
2007-05-10 03:20:00,1.80918,1.80923,1.80903,1.80906,16000000.0
2007-05-10 03:25:00,1.80912,1.80924,1.8089,1.80913,26000000.0
2007-05-10 03:30:00,1.80959,1.81016,1.80959,1.80984,40000000.0
2007-05-10 03:35:00,1.80981,1.80985,1.80957,1.80971,45000000.0
2007-05-10 03:40:00,1.80983,1.81031,1.80977,1.81031,43000000.0
2007-05-10 03:45:00,1.81027,1.81043,1.81004,1.81018,29000000.0
2007-05-10 03:50:00,1.81025,1.81025,1.81003,1.8101,22000000.0
2007-05-10 03:55:00,1.81022,1.81042,1.81014,1.81024,24000000.0
2007-05-10 04:00:00,1.81042,1.81042,1.81011,1.81014,54000000.0
2007-05-10 04:10:00,1.81024,1.81037,1.81024,1.81037,5000000.0
2007-05-10 04:15:00,1.81015,1.81049,1.81013,1.81034,23000000.0
2007-05-10 04:20:00,1.81024,1.81045,1.81024,1.81033,9000000.0
2007-05-10 04:25:00,1.81036,1.81037,1.81026,1.81037,8000000.0
2007-05-10 04:35:00,1.81032,1.81043,1.81022,1.81022,10000000.0
2007-05-10 04:40:00,1.8103,1.81044,1.81009,1.81011,40000000.0
2007-05-10 04:45:00,1.81017,1.81017,1.81015,1.81015,5000000.0
2007-05-10 04:50:00,1.81026,1.81027,1.80985,1.80985,46000000.0
2007-05-10 04:55:00,1.8097,1.8098,1.80954,1.80954,29000000.0
2007-05-10 05:00:00,1.80945,1.80958,1.80944,1.80954,15000000.0
2007-05-10 05:05:00,1.80958,1.80964,1.80944,1.80952,26000000.0
2007-05-10 05:10:00,1.80945,1.80945,1.80936,1.80936,5000000.0
2007-05-10 05:15:00,1.80943,1.80943,1.80874,1.80894,38000000.0
2007-05-10 05:20:00,1.80905,1.80918,1.80886,1.80892,20000000.0
2007-05-10 05:25:00,1.80905,1.80916,1.80903,1.80916,3000000.0
2007-05-10 05:30:00,1.80921,1.80947,1.80906,1.8093,27000000.0
2007-05-10 05:35:00,1.80924,1.80956,1.8092,1.80956,12000000.0
2007-05-10 05:40:00,1.80933,1.80933,1.80905,1.80915,12000000.0
2007-05-10 05:45:00,1.80914,1.80926,1.80893,1.80906,19000000.0
2007-05-10 05:55:00,1.80905,1.80906,1.8089,1.80903,8000000.0
2007-05-10 06:00:00,1.80887,1.80933,1.80887,1.80933,15000000.0
2007-05-10 06:05:00,1.80936,1.80957,1.8091,1.80956,30000000.0
2007-05-10 06:10:00,1.80937,1.81016,1.80937,1.80964,73000000.0
2007-05-10 06:15:00,1.80982,1.80986,1.80963,1.80983,41000000.0
2007-05-10 06:20:00,1.81009,1.81026,1.80994,1.81025,45000000.0
2007-05-10 06:25:00,1.81005,1.81014,1.80994,1.80994,10000000.0
2007-05-10 06:35:00,1.80795,1.80805,1.80793,1.80796,6000000.0
2007-05-10 06:45:00,1.81005,1.81016,1.80981,1.81005,40000000.0
2007-05-10 06:50:00,1.8081,1.8082,1.80787,1.80792,56000000.0
2007-05-10 06:55:00,1.80784,1.80809,1.80784,1.80791,28000000.0
2007-05-10 07:00:00,1.80867,1.81011,1.80867,1.80988,29000000.0
2007-05-10 07:05:00,1.81011,1.81011,1.80754,1.80782,34000000.0
2007-05-10 07:10:00,1.80734,1.80736,1.80734,1.80736,2000000.0
2007-05-10 07:15:00,1.80746,1.80778,1.80743,1.80761,35000000.0
2007-05-10 07:20:00,1.80786,1.80801,1.80771,1.80771,7000000.0
2007-05-10 07:25:00,1.80757,1.80787,1.80709,1.80734,27000000.0
2007-05-10 07:30:00,1.80737,1.80748,1.80643,1.80743,42000000.0
2007-05-10 07:35:00,1.80639,1.80869,1.80231,1.80798,34000000.0
2007-05-10 07:40:00,1.80454,1.80809,1.80407,1.80802,33000000.0
2007-05-10 07:45:00,1.80836,1.80907,1.80335,1.80878,30000000.0
2007-05-10 07:50:00,1.80674,1.80885,1.80252,1.80319,35000000.0
2007-05-10 07:55:00,1.8083,1.80931,1.80679,1.80875,35000000.0
2007-05-10 08:00:00,1.80841,1.80955,1.80536,1.80919,42000000.0
2007-05-10 08:05:00,1.81,1.81,1.80633,1.8085,55000000.0
2007-05-10 08:10:00,1.80811,1.81072,1.80811,1.81005,31000000.0
2007-05-10 08:15:00,1.80973,1.81028,1.80935,1.80968,36000000.0
2007-05-10 08:20:00,1.8095,1.80985,1.80917,1.80985,32000000.0
2007-05-10 08:25:00,1.80989,1.81025,1.80965,1.80994,28000000.0
2007-05-10 08:30:00,1.8101,1.8108,1.81003,1.81037,48000000.0
2007-05-10 08:35:00,1.81023,1.81043,1.80696,1.80972,29000000.0
2007-05-10 08:40:00,1.8095,1.80964,1.80739,1.80947,34000000.0
2007-05-10 08:45:00,1.80974,1.80989,1.80583,1.80937,41000000.0
2007-05-10 08:50:00,1.80878,1.81005,1.80619,1.80922,56000000.0
2007-05-10 08:55:00,1.80936,1.81058,1.80766,1.81045,34000000.0
2007-05-10 09:00:00,1.8098,1.81091,1.80763,1.8107,39000000.0
2007-05-10 09:05:00,1.81066,1.81066,1.80638,1.80941,40000000.0
2007-05-10 09:10:00,1.80812,1.8103,1.808,1.8103,31000000.0
2007-05-10 09:15:00,1.81064,1.81069,1.80511,1.81033,40000000.0
2007-05-10 09:20:00,1.80736,1.81055,1.80468,1.80976,28000000.0
2007-05-10 09:25:00,1.81062,1.81124,1.80548,1.81124,36000000.0
2007-05-10 09:30:00,1.80983,1.81103,1.80775,1.80777,27000000.0
2007-05-10 09:35:00,1.80992,1.81023,1.808,1.80991,34000000.0
2007-05-10 09:40:00,1.80854,1.81097,1.80854,1.81067,42000000.0
2007-05-10 09:45:00,1.8108,1.81092,1.80651,1.80964,42000000.0
2007-05-10 09:50:00,1.80868,1.80949,1.80581,1.80892,45000000.0
2007-05-10 09:55:00,1.80971,1.80984,1.80578,1.80967,38000000.0
2007-05-10 10:00:00,1.80958,1.80958,1.80693,1.80941,35000000.0
2007-05-10 10:05:00,1.80939,1.80991,1.80608,1.80853,45000000.0
2007-05-10 10:10:00,1.8079,1.80936,1.80294,1.8086,40000000.0
2007-05-10 10:15:00,1.80868,1.81001,1.80445,1.80982,37000000.0
2007-05-10 10:20:00,1.80664,1.80989,1.80461,1.80507,35000000.0
2007-05-10 10:25:00,1.80953,1.81016,1.80701,1.80952,32000000.0
2007-05-10 10:30:00,1.80949,1.81071,1.80303,1.80985,42000000.0
2007-05-10 10:35:00,1.80969,1.81103,1.8041,1.81103,32000000.0
2007-05-10 10:40:00,1.80827,1.81216,1.80638,1.81049,37000000.0
2007-05-10 10:45:00,1.81096,1.81116,1.80579,1.81106,39000000.0
2007-05-10 10:50:00,1.81095,1.81095,1.80833,1.80955,43000000.0
2007-05-10 10:55:00,1.80998,1.81047,1.80554,1.81045,42000000.0
2007-05-10 11:00:00,1.80962,1.81047,1.80589,1.8099,41000000.0
2007-05-10 11:05:00,1.81064,1.81109,1.8059,1.81002,41000000.0
2007-05-10 11:10:00,1.80896,1.81037,1.80314,1.80975,32000000.0
2007-05-10 11:15:00,1.80944,1.81135,1.80488,1.81085,47000000.0
2007-05-10 11:20:00,1.81009,1.8118,1.8076,1.81063,37000000.0
2007-05-10 11:25:00,1.8117,1.8117,1.80653,1.81099,45000000.0
2007-05-10 11:30:00,1.80856,1.8181,1.80851,1.81492,38000000.0
2007-05-10 11:35:00,1.81534,1.81614,1.8107,1.81447,46000000.0
2007-05-10 11:40:00,1.81428,1.81541,1.80932,1.81521,37000000.0
2007-05-10 11:45:00,1.81528,1.81659,1.80805,1.81642,42000000.0
2007-05-10 11:50:00,1.81529,1.81561,1.80832,1.81173,42000000.0
2007-05-10 11:55:00,1.81433,1.81505,1.81132,1.81498,35000000.0
2007-05-10 12:00:00,1.80961,1.81439,1.80812,1.81322,60000000.0
2007-05-10 12:05:00,1.81395,1.81443,1.80781,1.81346,58000000.0
2007-05-10 12:10:00,1.81165,1.81435,1.80966,1.81435,61000000.0
2007-05-10 12:15:00,1.8144,1.8151,1.80858,1.81504,61000000.0
2007-05-10 12:20:00,1.81081,1.81624,1.81037,1.81597,65000000.0
2007-05-10 12:25:00,1.81587,1.81587,1.80964,1.81484,70000000.0
2007-05-10 12:30:00,1.81178,1.81475,1.80922,1.81375,59000000.0
2007-05-10 12:35:00,1.81489,1.81643,1.81099,1.81604,57000000.0
2007-05-10 12:40:00,1.81577,1.81681,1.81075,1.81674,62000000.0
2007-05-10 12:45:00,1.81684,1.81792,1.81327,1.81766,55000000.0
2007-05-10 12:50:00,1.81705,1.81794,1.81294,1.81794,49000000.0
2007-05-10 12:55:00,1.81816,1.81899,1.81432,1.81897,37000000.0
2007-05-10 13:00:00,1.81901,1.81928,1.81403,1.81905,40000000.0
2007-05-10 13:05:00,1.81928,1.81929,1.81304,1.81813,32000000.0
2007-05-10 13:10:00,1.81725,1.81769,1.812,1.81726,35000000.0
2007-05-10 13:15:00,1.81711,1.8172,1.81353,1.81676,38000000.0
2007-05-10 13:20:00,1.8157,1.81695,1.81265,1.81467,35000000.0
2007-05-10 13:25:00,1.81546,1.81585,1.812,1.81577,21000000.0
2007-05-10 13:30:00,1.80912,1.81555,1.80912,1.81462,28000000.0
2007-05-10 13:35:00,1.81464,1.81618,1.81309,1.81581,36000000.0
2007-05-10 13:40:00,1.81579,1.81719,1.80981,1.81719,35000000.0
2007-05-10 13:45:00,1.81738,1.81761,1.81301,1.81758,34000000.0
2007-05-10 13:50:00,1.8172,1.81764,1.81119,1.81626,47000000.0
2007-05-10 13:55:00,1.81696,1.8171,1.81238,1.81693,34000000.0
2007-05-10 14:00:00,1.81477,1.81688,1.81338,1.81562,33000000.0
2007-05-10 14:05:00,1.81576,1.81607,1.8092,1.81592,35000000.0
2007-05-10 14:10:00,1.81095,1.81607,1.81095,1.81521,38000000.0
2007-05-10 14:15:00,1.81569,1.81602,1.8127,1.81602,37000000.0
2007-05-10 14:20:00,1.81529,1.81639,1.812,1.81506,39000000.0
2007-05-10 14:25:00,1.81609,1.81628,1.80939,1.81609,32000000.0
2007-05-10 14:30:00,1.81537,1.81849,1.81272,1.81849,37000000.0
2007-05-10 14:35:00,1.81807,1.81807,1.81374,1.8164,37000000.0
2007-05-10 14:40:00,1.8165,1.81709,1.8113,1.81658,39000000.0
2007-05-10 14:45:00,1.81701,1.81701,1.81169,1.81529,35000000.0
2007-05-10 14:50:00,1.81298,1.81413,1.80779,1.81066,34000000.0
2007-05-10 14:55:00,1.81154,1.81234,1.80713,1.81234,42000000.0
2007-05-10 15:00:00,1.81219,1.81266,1.80883,1.81266,38000000.0
2007-05-10 15:05:00,1.8126,1.81308,1.81114,1.81234,39000000.0
2007-05-10 15:10:00,1.81184,1.8122,1.80909,1.81192,34000000.0
2007-05-10 15:15:00,1.812,1.81225,1.80992,1.81139,33000000.0
2007-05-10 15:20:00,1.81047,1.81151,1.80788,1.81113,33000000.0
2007-05-10 15:25:00,1.81098,1.81098,1.80743,1.81067,35000000.0
2007-05-10 15:30:00,1.80901,1.81295,1.80753,1.81214,33000000.0
2007-05-10 15:35:00,1.81217,1.81238,1.80714,1.81115,32000000.0
2007-05-10 15:40:00,1.8066,1.81273,1.8066,1.81273,69000000.0
2007-05-10 15:45:00,1.8135,1.81408,1.81046,1.81359,71000000.0
2007-05-10 15:50:00,1.8129,1.81521,1.81173,1.81467,49000000.0
2007-05-10 15:55:00,1.81469,1.81514,1.80228,1.81411,61000000.0
2007-05-10 16:00:00,1.81414,1.81426,1.81269,1.81358,56000000.0
2007-05-10 16:05:00,1.8138,1.81394,1.81003,1.81342,73000000.0
2007-05-10 16:10:00,1.81265,1.81448,1.81073,1.81448,50000000.0
2007-05-10 16:15:00,1.81468,1.8149,1.81115,1.8144,89000000.0
2007-05-10 16:20:00,1.81458,1.81458,1.80891,1.81285,71000000.0
2007-05-10 16:25:00,1.81388,1.81447,1.80882,1.81403,68000000.0
2007-05-10 16:30:00,1.80909,1.81392,1.80909,1.81342,68000000.0
2007-05-10 16:35:00,1.81355,1.81419,1.80973,1.81405,78000000.0
2007-05-10 16:40:00,1.81206,1.81408,1.81147,1.81199,47000000.0
2007-05-10 16:45:00,1.81272,1.81278,1.80916,1.81224,59000000.0
2007-05-10 16:50:00,1.81222,1.8126,1.8053,1.81193,91000000.0
2007-05-10 16:55:00,1.80811,1.81259,1.80792,1.81259,46000000.0
2007-05-10 17:00:00,1.81191,1.81291,1.80773,1.81138,61000000.0
2007-05-10 17:05:00,1.81177,1.81233,1.80701,1.81091,63000000.0
2007-05-10 17:10:00,1.8096,1.81105,1.80382,1.81035,61000000.0
2007-05-10 17:15:00,1.8118,1.81238,1.80746,1.81238,48000000.0
2007-05-10 17:20:00,1.81228,1.8125,1.80589,1.8109,74000000.0
2007-05-10 17:25:00,1.81186,1.81292,1.80931,1.81268,51000000.0
2007-05-10 17:30:00,1.80796,1.81309,1.80796,1.81061,66000000.0
2007-05-10 17:35:00,1.81251,1.81271,1.80773,1.81235,43000000.0
2007-05-10 17:40:00,1.81224,1.81337,1.80711,1.81287,40000000.0
2007-05-10 17:45:00,1.81285,1.81449,1.80841,1.81447,35000000.0
2007-05-10 17:50:00,1.80894,1.81498,1.80894,1.81498,32000000.0
2007-05-10 17:55:00,1.81546,1.81785,1.81368,1.81775,78000000.0
2007-05-10 18:00:00,1.81836,1.82019,1.81701,1.81886,56000000.0
2007-05-10 18:05:00,1.81854,1.81935,1.81598,1.81804,39000000.0
2007-05-10 18:10:00,1.81742,1.82062,1.81598,1.82062,52000000.0
2007-05-10 18:15:00,1.82074,1.82101,1.81773,1.82034,58000000.0
2007-05-10 18:20:00,1.81766,1.82053,1.81731,1.82038,35000000.0
2007-05-10 18:25:00,1.82037,1.82037,1.81657,1.81927,77000000.0
2007-05-10 18:30:00,1.81849,1.82138,1.81671,1.821,77000000.0
2007-05-10 18:35:00,1.82102,1.8214,1.81772,1.82111,95000000.0
2007-05-10 18:40:00,1.81993,1.82163,1.81709,1.8198,64000000.0
2007-05-10 18:45:00,1.82045,1.82172,1.81769,1.8207,77000000.0
2007-05-10 18:50:00,1.81971,1.82094,1.817,1.82012,68000000.0
2007-05-10 18:55:00,1.82093,1.82093,1.81776,1.82052,93000000.0
2007-05-10 19:00:00,1.82006,1.82099,1.8175,1.81819,40000000.0
2007-05-10 19:05:00,1.81841,1.81912,1.81555,1.81823,61000000.0
2007-05-10 19:10:00,1.81778,1.8226,1.81604,1.82244,74000000.0
2007-05-10 19:15:00,1.8239,1.82483,1.81814,1.82382,64000000.0
2007-05-10 19:20:00,1.8243,1.8243,1.81694,1.82142,79000000.0
2007-05-10 19:25:00,1.82189,1.82189,1.81679,1.82033,67000000.0
2007-05-10 19:30:00,1.81908,1.82101,1.81651,1.82101,72000000.0
2007-05-10 19:35:00,1.82131,1.82294,1.817,1.8227,74000000.0
2007-05-10 19:40:00,1.81744,1.82315,1.81704,1.82291,42000000.0
2007-05-10 19:45:00,1.81765,1.82257,1.81753,1.82245,35000000.0
2007-05-10 19:50:00,1.81748,1.82255,1.81565,1.82127,68000000.0
2007-05-10 19:55:00,1.82198,1.82246,1.81727,1.81867,78000000.0
2007-05-10 20:00:00,1.81802,1.82179,1.81664,1.81937,76000000.0
2007-05-10 20:05:00,1.81974,1.82036,1.81766,1.82021,72000000.0
2007-05-10 20:10:00,1.81741,1.82267,1.81741,1.82153,68000000.0
2007-05-10 20:15:00,1.82151,1.82159,1.8173,1.82142,87000000.0
2007-05-10 20:20:00,1.81775,1.82184,1.81678,1.82184,32000000.0
2007-05-10 20:25:00,1.82191,1.82261,1.81747,1.82215,69000000.0
2007-05-10 20:30:00,1.81798,1.82281,1.81798,1.82074,50000000.0
2007-05-10 20:35:00,1.81847,1.82243,1.81847,1.82242,35000000.0
2007-05-10 20:40:00,1.82234,1.82234,1.81847,1.8212,40000000.0
2007-05-10 20:45:00,1.82158,1.82171,1.81843,1.82029,65000000.0
2007-05-10 20:50:00,1.8182,1.82105,1.8182,1.82018,38000000.0
2007-05-10 20:55:00,1.82076,1.8214,1.81816,1.82083,68000000.0
2007-05-10 21:00:00,1.81999,1.8211,1.81794,1.82063,48000000.0
2007-05-10 21:05:00,1.82144,1.82169,1.81865,1.82162,29000000.0
2007-05-10 21:10:00,1.81765,1.8218,1.81765,1.82061,36000000.0
2007-05-10 21:15:00,1.82145,1.82146,1.81734,1.81734,58000000.0
2007-05-10 21:20:00,1.81837,1.82026,1.81735,1.81896,7000000.0
2007-05-10 21:25:00,1.81947,1.82126,1.81947,1.82126,11000000.0
2007-05-10 21:30:00,1.81989,1.82076,1.81904,1.81994,47000000.0
2007-05-10 21:35:00,1.82112,1.82242,1.81979,1.82145,67000000.0
2007-05-10 21:40:00,1.81974,1.82177,1.81974,1.82139,72000000.0
2007-05-10 21:45:00,1.82169,1.82239,1.81945,1.82223,89000000.0
2007-05-10 21:50:00,1.82096,1.82354,1.82096,1.82207,31000000.0
2007-05-10 21:55:00,1.82066,1.82374,1.82066,1.82341,59000000.0
2007-05-10 22:00:00,1.82037,1.82372,1.81988,1.82269,67000000.0
2007-05-10 22:05:00,1.82347,1.82357,1.81884,1.82344,20000000.0
2007-05-10 22:10:00,1.81915,1.82352,1.81913,1.82275,43000000.0
2007-05-10 22:15:00,1.82277,1.82315,1.81884,1.82268,47000000.0
2007-05-10 22:20:00,1.8218,1.82293,1.81925,1.81925,62000000.0
2007-05-10 22:25:00,1.82288,1.82342,1.81915,1.82323,88000000.0
2007-05-10 22:30:00,1.81904,1.824,1.81904,1.82316,34000000.0
2007-05-10 22:35:00,1.82305,1.82336,1.81991,1.8203,90000000.0
2007-05-10 22:40:00,1.82339,1.82346,1.81883,1.82324,42000000.0
2007-05-10 22:45:00,1.82355,1.82356,1.81884,1.82333,30000000.0
2007-05-10 22:50:00,1.82354,1.82354,1.81986,1.82312,71000000.0
2007-05-10 22:55:00,1.82358,1.82578,1.82063,1.82543,57000000.0
2007-05-10 23:00:00,1.8228,1.82455,1.81898,1.82416,63000000.0
2007-05-10 23:05:00,1.82402,1.82429,1.81968,1.82405,100000000.0
2007-05-10 23:10:00,1.82065,1.8244,1.81907,1.82319,69000000.0
2007-05-10 23:15:00,1.82435,1.82436,1.82029,1.82412,66000000.0
2007-05-10 23:20:00,1.8228,1.826,1.8204,1.8258,47000000.0
2007-05-10 23:25:00,1.82597,1.82625,1.82576,1.82581,72000000.0
2007-05-10 23:30:00,1.82596,1.82596,1.82008,1.82446,29000000.0
2007-05-10 23:35:00,1.82586,1.82625,1.81849,1.82574,47000000.0
2007-05-10 23:40:00,1.82031,1.82721,1.81979,1.82633,55000000.0
2007-05-10 23:45:00,1.82595,1.82595,1.81862,1.82113,53000000.0
2007-05-10 23:50:00,1.81861,1.82157,1.81861,1.82094,70000000.0
2007-05-10 23:55:00,1.82086,1.82119,1.81858,1.82106,31000000.0
2007-05-11 00:00:00,1.81875,1.82113,1.81794,1.81794,26000000.0
2007-05-11 00:05:00,1.82093,1.82093,1.81783,1.81783,31000000.0
2007-05-11 00:10:00,1.818,1.82056,1.81716,1.81716,20000000.0
2007-05-11 00:15:00,1.82039,1.82096,1.81835,1.82088,38000000.0
2007-05-11 00:20:00,1.81824,1.8207,1.8182,1.82022,17000000.0
2007-05-11 00:25:00,1.82023,1.8207,1.81863,1.81999,32000000.0
2007-05-11 00:30:00,1.8196,1.8207,1.81866,1.82034,48000000.0
2007-05-11 00:35:00,1.82039,1.82054,1.81842,1.8202,67000000.0
2007-05-11 00:40:00,1.82016,1.82066,1.81856,1.81993,67000000.0
2007-05-11 00:45:00,1.82059,1.82074,1.81804,1.8206,82000000.0
2007-05-11 00:50:00,1.81867,1.82085,1.81867,1.82076,25000000.0
2007-05-11 00:55:00,1.82088,1.82207,1.81824,1.82192,65000000.0
2007-05-11 01:00:00,1.81932,1.8221,1.8191,1.82152,53000000.0
2007-05-11 01:05:00,1.82213,1.82262,1.81844,1.82246,51000000.0
2007-05-11 01:10:00,1.81986,1.82286,1.81932,1.82286,56000000.0
2007-05-11 01:15:00,1.82315,1.82316,1.81946,1.82275,51000000.0
2007-05-11 01:20:00,1.8198,1.82295,1.8187,1.8187,60000000.0
2007-05-11 01:25:00,1.82205,1.82213,1.81923,1.82186,19000000.0
2007-05-11 01:30:00,1.81944,1.82205,1.81886,1.82153,29000000.0
2007-05-11 01:35:00,1.82204,1.82212,1.81945,1.82029,62000000.0
2007-05-11 01:40:00,1.81815,1.82139,1.81801,1.82112,67000000.0
2007-05-11 01:45:00,1.82135,1.82149,1.81889,1.82101,92000000.0
2007-05-11 01:50:00,1.81764,1.82101,1.81764,1.82076,69000000.0
2007-05-11 01:55:00,1.82088,1.82102,1.81785,1.82098,71000000.0
2007-05-11 02:00:00,1.8188,1.82114,1.8188,1.81989,18000000.0
2007-05-11 02:05:00,1.8214,1.82151,1.8185,1.82092,24000000.0
2007-05-11 02:10:00,1.81826,1.82104,1.81757,1.82045,30000000.0
2007-05-11 02:15:00,1.81956,1.82085,1.81731,1.82045,33000000.0
2007-05-11 02:20:00,1.82049,1.82052,1.81728,1.81992,48000000.0
2007-05-11 02:25:00,1.82031,1.82113,1.81788,1.82094,64000000.0
2007-05-11 02:30:00,1.81799,1.82102,1.81799,1.82043,27000000.0
2007-05-11 02:35:00,1.8205,1.82055,1.81776,1.82043,39000000.0
2007-05-11 02:40:00,1.82039,1.82049,1.81745,1.81933,26000000.0
2007-05-11 02:45:00,1.81709,1.81994,1.81641,1.81989,34000000.0
2007-05-11 02:50:00,1.81704,1.81957,1.81704,1.81927,36000000.0
2007-05-11 02:55:00,1.81983,1.82003,1.81723,1.81964,57000000.0
2007-05-11 03:00:00,1.81646,1.81975,1.81644,1.81919,43000000.0
2007-05-11 03:05:00,1.81982,1.81982,1.81726,1.81929,18000000.0
2007-05-11 03:10:00,1.81983,1.82011,1.81691,1.81989,47000000.0
2007-05-11 03:15:00,1.82024,1.82037,1.81755,1.81996,39000000.0
2007-05-11 03:20:00,1.81716,1.82059,1.81716,1.81953,43000000.0
2007-05-11 03:25:00,1.8183,1.82065,1.81785,1.82049,24000000.0
2007-05-11 03:30:00,1.81977,1.82066,1.81708,1.82023,48000000.0
2007-05-11 03:35:00,1.82071,1.82099,1.81766,1.82081,69000000.0
2007-05-11 03:40:00,1.81825,1.82094,1.81723,1.81723,43000000.0
2007-05-11 03:45:00,1.82082,1.82114,1.81826,1.8209,26000000.0
2007-05-11 03:50:00,1.81885,1.82121,1.81882,1.81994,13000000.0
2007-05-11 03:55:00,1.82133,1.82133,1.81863,1.82092,40000000.0
2007-05-11 04:00:00,1.81784,1.82147,1.81784,1.82106,47000000.0
2007-05-11 04:05:00,1.82159,1.82167,1.81892,1.82146,21000000.0
2007-05-11 04:10:00,1.82136,1.8216,1.81815,1.821,33000000.0
2007-05-11 04:15:00,1.82156,1.82207,1.81909,1.82206,44000000.0
2007-05-11 04:20:00,1.82203,1.82203,1.81892,1.82142,34000000.0
2007-05-11 04:25:00,1.82142,1.82158,1.81861,1.82077,27000000.0
2007-05-11 04:30:00,1.81868,1.82194,1.81803,1.82115,39000000.0
2007-05-11 04:35:00,1.82187,1.82191,1.81907,1.82151,39000000.0
2007-05-11 04:40:00,1.82078,1.82152,1.81857,1.82125,16000000.0
2007-05-11 04:45:00,1.82145,1.82146,1.81837,1.82089,8000000.0
2007-05-11 04:50:00,1.821,1.82194,1.81845,1.81845,15000000.0
2007-05-11 04:55:00,1.82194,1.82227,1.81907,1.82206,22000000.0
2007-05-11 05:00:00,1.82123,1.82239,1.81964,1.82236,32000000.0
2007-05-11 05:05:00,1.82228,1.82236,1.81953,1.82224,29000000.0
2007-05-11 05:10:00,1.81931,1.82227,1.81895,1.82139,31000000.0
2007-05-11 05:15:00,1.82199,1.82215,1.81824,1.81844,27000000.0
2007-05-11 05:20:00,1.82156,1.82196,1.81845,1.82129,18000000.0
2007-05-11 05:25:00,1.81835,1.82229,1.81821,1.82212,39000000.0
2007-05-11 05:30:00,1.81881,1.82254,1.81871,1.82206,41000000.0
2007-05-11 05:35:00,1.82226,1.82242,1.81871,1.82213,29000000.0
2007-05-11 05:40:00,1.82215,1.82219,1.81831,1.81831,35000000.0
2007-05-11 05:45:00,1.82175,1.82215,1.81844,1.822,23000000.0
2007-05-11 05:50:00,1.81845,1.8221,1.81833,1.82169,34000000.0
2007-05-11 05:55:00,1.81931,1.82196,1.81931,1.82168,21000000.0
2007-05-11 06:00:00,1.82158,1.82203,1.81867,1.8214,16000000.0
2007-05-11 06:05:00,1.82157,1.82206,1.82133,1.822,30000000.0
2007-05-11 06:10:00,1.81836,1.82208,1.81836,1.82198,46000000.0
2007-05-11 06:15:00,1.82205,1.82211,1.81881,1.82203,41000000.0
2007-05-11 06:20:00,1.82213,1.82226,1.82205,1.82216,33000000.0
2007-05-11 06:25:00,1.8222,1.8222,1.81823,1.8218,41000000.0
2007-05-11 06:30:00,1.81845,1.8228,1.81831,1.82277,37000000.0
2007-05-11 06:35:00,1.81921,1.82283,1.81921,1.82256,12000000.0
2007-05-11 06:40:00,1.81823,1.82283,1.81823,1.81845,14000000.0
2007-05-11 06:45:00,1.82265,1.8228,1.8192,1.82184,33000000.0
2007-05-11 06:50:00,1.82001,1.82272,1.81833,1.82257,60000000.0
2007-05-11 06:55:00,1.81869,1.82256,1.81869,1.82241,60000000.0
2007-05-11 07:00:00,1.81903,1.82228,1.81837,1.82065,53000000.0
2007-05-11 07:05:00,1.81823,1.82178,1.81823,1.82055,33000000.0
2007-05-11 07:10:00,1.81727,1.82106,1.81576,1.81576,38000000.0
2007-05-11 07:15:00,1.82126,1.82126,1.81632,1.82105,43000000.0
2007-05-11 07:20:00,1.81693,1.82129,1.81693,1.82065,21000000.0
2007-05-11 07:25:00,1.81731,1.82107,1.81731,1.82026,23000000.0
2007-05-11 07:30:00,1.81865,1.82033,1.81584,1.81859,33000000.0
2007-05-11 07:35:00,1.81987,1.82097,1.81519,1.82012,58000000.0
2007-05-11 07:40:00,1.81712,1.82089,1.81443,1.81881,41000000.0
2007-05-11 07:45:00,1.82003,1.82062,1.81662,1.82062,49000000.0
2007-05-11 07:50:00,1.81774,1.82069,1.8167,1.82021,51000000.0
2007-05-11 07:55:00,1.81846,1.81988,1.8133,1.81824,26000000.0
2007-05-11 08:00:00,1.81373,1.81886,1.8105,1.81848,28000000.0
2007-05-11 08:05:00,1.81922,1.82053,1.81549,1.81938,51000000.0
2007-05-11 08:10:00,1.81896,1.81896,1.80904,1.81749,29000000.0
2007-05-11 08:15:00,1.81855,1.81872,1.8124,1.81812,32000000.0
2007-05-11 08:20:00,1.81426,1.81907,1.81425,1.81899,32000000.0
2007-05-11 08:25:00,1.81849,1.81975,1.81663,1.81962,37000000.0
2007-05-11 08:30:00,1.81784,1.81953,1.8135,1.8187,45000000.0
2007-05-11 08:35:00,1.81975,1.81975,1.81753,1.81889,26000000.0
2007-05-11 08:40:00,1.81755,1.81818,1.81354,1.81818,12000000.0
2007-05-11 08:45:00,1.81784,1.81784,1.81154,1.8162,36000000.0
2007-05-11 08:50:00,1.81115,1.81626,1.81115,1.81549,47000000.0
2007-05-11 08:55:00,1.81485,1.8158,1.8092,1.8155,32000000.0
2007-05-11 09:00:00,1.81466,1.81686,1.8105,1.81617,34000000.0
2007-05-11 09:05:00,1.81667,1.81667,1.81291,1.81527,45000000.0
2007-05-11 09:10:00,1.81357,1.81611,1.80787,1.80787,22000000.0
2007-05-11 09:15:00,1.816,1.81611,1.81043,1.81593,47000000.0
2007-05-11 09:20:00,1.81463,1.81593,1.81086,1.81495,31000000.0
2007-05-11 09:25:00,1.8153,1.81589,1.81328,1.8151,38000000.0
2007-05-11 09:30:00,1.81366,1.81598,1.81135,1.81549,44000000.0
2007-05-11 09:35:00,1.81628,1.81706,1.81369,1.81677,41000000.0
2007-05-11 09:40:00,1.81426,1.81713,1.81364,1.81712,43000000.0
2007-05-11 09:45:00,1.81745,1.81759,1.81351,1.8174,42000000.0
2007-05-11 09:50:00,1.81264,1.81705,1.81224,1.81648,44000000.0
2007-05-11 09:55:00,1.81716,1.81719,1.81313,1.81685,34000000.0
2007-05-11 10:00:00,1.81598,1.81727,1.81303,1.81691,40000000.0
2007-05-11 10:05:00,1.81639,1.81845,1.8136,1.81813,36000000.0
2007-05-11 10:10:00,1.8162,1.81797,1.8137,1.81696,38000000.0
2007-05-11 10:15:00,1.81703,1.81712,1.81461,1.81696,37000000.0
2007-05-11 10:20:00,1.81555,1.81793,1.81297,1.81719,42000000.0
2007-05-11 10:25:00,1.81869,1.81982,1.81542,1.81942,34000000.0
2007-05-11 10:30:00,1.81653,1.82073,1.81533,1.82039,42000000.0
2007-05-11 10:35:00,1.82122,1.82129,1.81713,1.82036,37000000.0
2007-05-11 10:40:00,1.81688,1.82003,1.81688,1.82003,38000000.0
2007-05-11 10:45:00,1.82057,1.82064,1.81655,1.81931,41000000.0
2007-05-11 10:50:00,1.81921,1.81921,1.81552,1.81798,43000000.0
2007-05-11 10:55:00,1.8179,1.81811,1.81573,1.81765,42000000.0
2007-05-11 11:00:00,1.81777,1.81783,1.81273,1.81676,41000000.0
2007-05-11 11:05:00,1.81771,1.81785,1.8125,1.81743,41000000.0
2007-05-11 11:10:00,1.81466,1.81763,1.8088,1.81544,39000000.0
2007-05-11 11:15:00,1.81723,1.81824,1.81297,1.81812,47000000.0
2007-05-11 11:20:00,1.81447,1.81815,1.81447,1.81779,37000000.0
2007-05-11 11:25:00,1.81831,1.81963,1.8118,1.81963,38000000.0
2007-05-11 11:30:00,1.81685,1.82044,1.81557,1.82029,38000000.0
2007-05-11 11:35:00,1.82117,1.82117,1.81538,1.81925,46000000.0
2007-05-11 11:40:00,1.81819,1.81936,1.81429,1.81742,42000000.0
2007-05-11 11:45:00,1.81845,1.81974,1.81391,1.81949,39000000.0
2007-05-11 11:50:00,1.81582,1.8206,1.81547,1.81965,45000000.0
2007-05-11 11:55:00,1.82005,1.82017,1.81546,1.81979,37000000.0
2007-05-11 12:00:00,1.81987,1.8202,1.81645,1.81945,40000000.0
2007-05-11 12:05:00,1.81992,1.8201,1.81442,1.81951,38000000.0
2007-05-11 12:10:00,1.81724,1.81921,1.81368,1.81773,39000000.0
2007-05-11 12:15:00,1.81744,1.81784,1.81005,1.81768,46000000.0
2007-05-11 12:20:00,1.8164,1.81758,1.81006,1.81689,43000000.0
2007-05-11 12:25:00,1.81754,1.81772,1.81182,1.81672,43000000.0
2007-05-11 12:30:00,1.81032,1.81661,1.81032,1.81603,32000000.0
2007-05-11 12:35:00,1.81646,1.81677,1.81116,1.81672,41000000.0
2007-05-11 12:40:00,1.81381,1.81712,1.81312,1.81627,40000000.0
2007-05-11 12:45:00,1.817,1.81715,1.81422,1.81709,37000000.0
2007-05-11 12:50:00,1.8129,1.81723,1.8125,1.81692,37000000.0
2007-05-11 12:55:00,1.81712,1.81726,1.81418,1.81691,35000000.0
2007-05-11 13:00:00,1.81589,1.81753,1.81201,1.81676,34000000.0
2007-05-11 13:05:00,1.8176,1.81771,1.81409,1.81664,28000000.0
2007-05-11 13:10:00,1.8128,1.81739,1.8128,1.81657,39000000.0
2007-05-11 13:15:00,1.81715,1.81727,1.81341,1.81688,21000000.0
2007-05-11 13:20:00,1.81584,1.81684,1.81292,1.81651,36000000.0
2007-05-11 13:25:00,1.81668,1.81674,1.81336,1.81524,30000000.0
2007-05-11 13:30:00,1.81449,1.81468,1.81033,1.81405,46000000.0
2007-05-11 13:35:00,1.81446,1.81528,1.81038,1.81512,75000000.0
2007-05-11 13:40:00,1.81332,1.81534,1.81229,1.81474,24000000.0
2007-05-11 13:45:00,1.8143,1.81479,1.81134,1.81464,18000000.0
2007-05-11 13:50:00,1.81298,1.81449,1.80946,1.81405,18000000.0
2007-05-11 13:55:00,1.81414,1.81426,1.80971,1.80982,31000000.0
2007-05-11 14:00:00,1.80961,1.81338,1.8067,1.81229,28000000.0
2007-05-11 14:05:00,1.81361,1.8137,1.80918,1.81314,59000000.0
2007-05-11 14:10:00,1.80771,1.81366,1.80771,1.81192,78000000.0
2007-05-11 14:15:00,1.81266,1.81376,1.80929,1.81363,29000000.0
2007-05-11 14:20:00,1.8139,1.81452,1.80984,1.81452,39000000.0
2007-05-11 14:25:00,1.81482,1.81551,1.81172,1.81551,41000000.0
2007-05-11 14:30:00,1.8151,1.81523,1.81015,1.81221,62000000.0
2007-05-11 14:35:00,1.81285,1.81285,1.80971,1.81026,56000000.0
2007-05-11 14:40:00,1.80917,1.81173,1.80508,1.80508,36000000.0
2007-05-11 14:45:00,1.80491,1.8118,1.80491,1.81167,44000000.0
2007-05-11 14:50:00,1.81171,1.81173,1.80787,1.81058,56000000.0
2007-05-11 14:55:00,1.81037,1.81108,1.80851,1.81095,61000000.0
2007-05-11 15:00:00,1.8118,1.81267,1.80985,1.81158,56000000.0
2007-05-11 15:05:00,1.81192,1.81213,1.81028,1.81175,31000000.0
2007-05-11 15:10:00,1.81183,1.81216,1.81046,1.81189,43000000.0
2007-05-11 15:15:00,1.81221,1.81255,1.80941,1.81247,57000000.0
2007-05-11 15:20:00,1.81264,1.81295,1.81206,1.81272,70000000.0
2007-05-11 15:25:00,1.81276,1.81388,1.81009,1.81366,50000000.0
2007-05-11 15:30:00,1.81331,1.81342,1.81243,1.81254,24000000.0
2007-05-11 15:35:00,1.81238,1.81238,1.80911,1.81147,37000000.0
2007-05-11 15:40:00,1.81112,1.81176,1.80793,1.81165,46000000.0
2007-05-11 15:45:00,1.81157,1.81189,1.8096,1.81091,49000000.0
2007-05-11 15:50:00,1.8093,1.81093,1.80827,1.8101,38000000.0
2007-05-11 15:55:00,1.81041,1.81058,1.80878,1.81002,48000000.0
2007-05-11 16:00:00,1.80887,1.80948,1.80617,1.80838,48000000.0
2007-05-11 16:05:00,1.80847,1.81038,1.80343,1.81007,59000000.0
2007-05-11 16:10:00,1.80927,1.81,1.80699,1.80832,34000000.0
2007-05-11 16:15:00,1.80791,1.80791,1.78587,1.8074,75000000.0
2007-05-11 16:20:00,1.80732,1.80921,1.80732,1.80888,53000000.0
2007-05-11 16:25:00,1.80837,1.81067,1.80712,1.81059,34000000.0
2007-05-11 16:30:00,1.80933,1.81128,1.80683,1.81068,62000000.0
2007-05-11 16:35:00,1.81097,1.81103,1.80866,1.81007,62000000.0
2007-05-11 16:40:00,1.80858,1.81152,1.80748,1.81121,45000000.0
2007-05-11 16:45:00,1.81155,1.81188,1.81032,1.81039,56000000.0
2007-05-11 16:50:00,1.809,1.81079,1.80734,1.80896,73000000.0
2007-05-11 16:55:00,1.80904,1.80911,1.80519,1.80905,83000000.0
2007-05-11 17:00:00,1.80793,1.80819,1.80412,1.80688,64000000.0
2007-05-11 17:05:00,1.80701,1.80778,1.80659,1.8075,66000000.0
2007-05-11 17:10:00,1.80689,1.80853,1.80687,1.8079,57000000.0
2007-05-11 17:15:00,1.80857,1.80926,1.80634,1.809,49000000.0
2007-05-11 17:20:00,1.80825,1.80921,1.80732,1.80877,74000000.0
2007-05-11 17:25:00,1.80887,1.80971,1.80541,1.80941,55000000.0
2007-05-11 17:30:00,1.8057,1.81,1.80513,1.80799,63000000.0
2007-05-11 17:35:00,1.81022,1.81076,1.80488,1.80955,47000000.0
2007-05-11 17:40:00,1.80687,1.80936,1.80628,1.8081,33000000.0
2007-05-11 17:45:00,1.80854,1.80862,1.80598,1.80671,44000000.0
2007-05-11 17:50:00,1.80505,1.80607,1.80112,1.80561,38000000.0
2007-05-11 17:55:00,1.80534,1.80673,1.80251,1.80652,79000000.0
2007-05-11 18:00:00,1.80424,1.80676,1.80284,1.80623,45000000.0
2007-05-11 18:05:00,1.8067,1.80787,1.80551,1.80767,42000000.0
2007-05-11 18:10:00,1.80549,1.80779,1.80487,1.80752,51000000.0
2007-05-11 18:15:00,1.80539,1.80814,1.80526,1.80803,50000000.0
2007-05-11 18:20:00,1.80681,1.80936,1.80681,1.80881,29000000.0
2007-05-11 18:25:00,1.80901,1.80908,1.80596,1.80596,63000000.0
2007-05-11 18:30:00,1.80874,1.80874,1.80564,1.80564,63000000.0
2007-05-11 18:35:00,1.80782,1.80805,1.80551,1.80747,60000000.0
2007-05-11 18:40:00,1.80575,1.80813,1.80472,1.80495,49000000.0
2007-05-11 18:45:00,1.80768,1.80808,1.80454,1.80784,74000000.0
2007-05-11 18:50:00,1.80726,1.80747,1.80484,1.80706,69000000.0
2007-05-11 18:55:00,1.80722,1.8073,1.80487,1.80697,91000000.0
2007-05-11 19:00:00,1.8065,1.80714,1.80464,1.80634,25000000.0
2007-05-11 19:05:00,1.80722,1.80764,1.80415,1.80743,46000000.0
2007-05-11 19:10:00,1.80651,1.80827,1.80463,1.80757,66000000.0
2007-05-11 19:15:00,1.80821,1.80864,1.80513,1.80852,52000000.0
2007-05-11 19:20:00,1.80447,1.8095,1.80447,1.8093,76000000.0
2007-05-11 19:25:00,1.81065,1.81066,1.80495,1.80942,64000000.0
2007-05-11 19:30:00,1.80649,1.80946,1.80464,1.80495,32000000.0
2007-05-11 19:35:00,1.80958,1.81039,1.80617,1.81021,71000000.0
2007-05-11 19:40:00,1.81022,1.81059,1.80628,1.80968,64000000.0
2007-05-11 19:45:00,1.81063,1.8108,1.80688,1.81061,89000000.0
2007-05-11 19:50:00,1.80535,1.81071,1.80535,1.8105,40000000.0
2007-05-11 19:55:00,1.81061,1.81064,1.80662,1.81041,63000000.0
2007-05-11 20:00:00,1.80679,1.81084,1.80677,1.81074,72000000.0
2007-05-11 20:05:00,1.81075,1.81145,1.80705,1.8113,64000000.0
2007-05-11 20:10:00,1.81109,1.81132,1.80641,1.81013,67000000.0
2007-05-11 20:15:00,1.81118,1.81131,1.80712,1.81091,61000000.0
2007-05-11 20:20:00,1.8099,1.81139,1.80643,1.81101,22000000.0
2007-05-11 20:25:00,1.80729,1.8111,1.80729,1.8109,68000000.0
2007-05-11 20:30:00,1.81013,1.81104,1.80651,1.80664,15000000.0
2007-05-11 20:35:00,1.81155,1.81156,1.80736,1.81061,58000000.0
2007-05-11 20:40:00,1.81093,1.81107,1.80691,1.80693,69000000.0
2007-05-11 20:45:00,1.80803,1.81093,1.80803,1.81073,62000000.0
2007-05-11 20:50:00,1.80684,1.81015,1.80684,1.80925,19000000.0
2007-05-11 20:55:00,1.8101,1.81041,1.80695,1.81021,64000000.0
2007-05-11 21:00:00,1.80953,1.81042,1.80675,1.80826,44000000.0
2007-05-11 21:05:00,1.80865,1.80993,1.80743,1.80869,10000000.0
2007-05-11 21:10:00,1.80915,1.80984,1.80676,1.80822,33000000.0
2007-05-11 21:15:00,1.80922,1.80936,1.80656,1.80656,64000000.0
2007-05-11 21:20:00,1.80891,1.80896,1.80644,1.80858,39000000.0
2007-05-11 21:25:00,1.80905,1.80925,1.80663,1.80925,35000000.0
2007-05-11 21:30:00,1.80655,1.80901,1.80655,1.80901,39000000.0
2007-05-11 21:35:00,1.80983,1.81019,1.8074,1.80993,66000000.0
2007-05-11 21:40:00,1.80736,1.81016,1.80736,1.80927,75000000.0
2007-05-11 21:45:00,1.80972,1.81061,1.80806,1.81044,58000000.0
2007-05-11 21:50:00,1.80762,1.81069,1.80723,1.80993,72000000.0
2007-05-11 21:55:00,1.80768,1.81041,1.80749,1.80972,34000000.0
2007-05-11 22:00:00,1.80833,1.81064,1.80833,1.80992,66000000.0
2007-05-11 22:05:00,1.80988,1.8099,1.80769,1.80967,19000000.0
2007-05-11 22:10:00,1.80917,1.81002,1.80741,1.80839,46000000.0
2007-05-11 22:15:00,1.8094,1.80978,1.80728,1.8096,13000000.0
2007-05-11 22:20:00,1.80693,1.8098,1.80693,1.80848,64000000.0
2007-05-11 22:25:00,1.80965,1.80973,1.80753,1.80951,95000000.0
2007-05-11 22:30:00,1.80748,1.80969,1.80664,1.80664,42000000.0
2007-05-11 22:35:00,1.80784,1.80847,1.80695,1.80706,4000000.0
2007-05-11 22:40:00,1.80713,1.80927,1.80713,1.80853,21000000.0
2007-05-11 22:45:00,1.8092,1.8092,1.80705,1.80892,75000000.0
2007-05-11 22:50:00,1.8083,1.80906,1.80698,1.80873,77000000.0
2007-05-11 22:55:00,1.80892,1.80892,1.80705,1.8086,93000000.0
2007-05-13 23:00:00,1.80805,1.80816,1.80785,1.80796,4000000.0
2007-05-13 23:05:00,1.80785,1.81029,1.80785,1.81013,30000000.0
2007-05-13 23:10:00,1.80991,1.81013,1.80805,1.80965,68000000.0
2007-05-13 23:15:00,1.80785,1.80796,1.80785,1.80796,2000000.0
2007-05-13 23:20:00,1.80805,1.80816,1.80795,1.80796,4000000.0
2007-05-13 23:25:00,1.81011,1.81011,1.80825,1.80981,34000000.0
2007-05-13 23:30:00,1.80996,1.80996,1.80819,1.80942,10000000.0
2007-05-13 23:35:00,1.80931,1.80976,1.80764,1.80976,10000000.0
2007-05-13 23:40:00,1.80775,1.80928,1.80775,1.80928,9000000.0
2007-05-13 23:45:00,1.8095,1.80967,1.80739,1.80941,48000000.0
2007-05-13 23:50:00,1.80899,1.81008,1.80755,1.81008,43000000.0
2007-05-13 23:55:00,1.80974,1.81051,1.80766,1.81044,41000000.0
2007-05-14 00:00:00,1.80946,1.81065,1.80795,1.80977,35000000.0
2007-05-14 00:05:00,1.8107,1.81082,1.8087,1.81075,27000000.0
2007-05-14 00:10:00,1.81055,1.81073,1.80833,1.80915,20000000.0
2007-05-14 00:15:00,1.80712,1.81045,1.80698,1.81041,9000000.0
2007-05-14 00:20:00,1.80815,1.81046,1.80715,1.80715,10000000.0
2007-05-14 00:25:00,1.81035,1.81055,1.80825,1.81035,21000000.0
2007-05-14 00:30:00,1.81042,1.81049,1.80704,1.80704,11000000.0
2007-05-14 00:35:00,1.8104,1.81056,1.80704,1.80987,39000000.0
2007-05-14 00:40:00,1.80788,1.81079,1.80721,1.80724,68000000.0
2007-05-14 00:45:00,1.8106,1.81111,1.80836,1.81094,97000000.0
2007-05-14 00:50:00,1.80764,1.81103,1.80764,1.80843,16000000.0
2007-05-14 00:55:00,1.8108,1.81123,1.80844,1.81073,71000000.0
2007-05-14 01:00:00,1.80833,1.81114,1.80833,1.81106,35000000.0
2007-05-14 01:05:00,1.80865,1.81134,1.80805,1.81116,23000000.0
2007-05-14 01:10:00,1.80795,1.81135,1.80774,1.80774,40000000.0
2007-05-14 01:15:00,1.81122,1.81206,1.80864,1.81181,59000000.0
2007-05-14 01:20:00,1.81079,1.81205,1.80908,1.81126,44000000.0
2007-05-14 01:25:00,1.81176,1.81217,1.80856,1.81198,71000000.0
2007-05-14 01:30:00,1.8111,1.81203,1.80855,1.81185,22000000.0
2007-05-14 01:35:00,1.81212,1.81212,1.80863,1.80896,36000000.0
2007-05-14 01:40:00,1.80865,1.81231,1.80865,1.80952,66000000.0
2007-05-14 01:45:00,1.81157,1.8124,1.80978,1.81221,67000000.0
2007-05-14 01:50:00,1.80987,1.81248,1.80885,1.8119,69000000.0
2007-05-14 01:55:00,1.81189,1.81206,1.80861,1.80861,62000000.0
2007-05-14 02:00:00,1.80942,1.81193,1.80942,1.81183,20000000.0
2007-05-14 02:05:00,1.81203,1.81231,1.80979,1.81207,17000000.0
2007-05-14 02:10:00,1.80959,1.81216,1.80928,1.81164,23000000.0
2007-05-14 02:15:00,1.81187,1.8124,1.80895,1.81231,27000000.0
2007-05-14 02:20:00,1.81216,1.81216,1.8089,1.81171,41000000.0
2007-05-14 02:25:00,1.81219,1.81224,1.80879,1.81183,20000000.0
2007-05-14 02:30:00,1.81203,1.81206,1.80853,1.81097,25000000.0
2007-05-14 02:35:00,1.80914,1.81176,1.80824,1.81166,16000000.0
2007-05-14 02:40:00,1.80907,1.81191,1.80818,1.80818,32000000.0
2007-05-14 02:45:00,1.81163,1.81163,1.80824,1.81113,32000000.0
2007-05-14 02:50:00,1.81096,1.81116,1.80816,1.81082,45000000.0
2007-05-14 02:55:00,1.81082,1.81109,1.80761,1.80785,41000000.0
2007-05-14 03:00:00,1.80786,1.81072,1.80784,1.81057,31000000.0
2007-05-14 03:05:00,1.81113,1.81113,1.80814,1.811,46000000.0
2007-05-14 03:10:00,1.8109,1.81109,1.8086,1.81095,40000000.0
2007-05-14 03:15:00,1.81083,1.81096,1.80744,1.80756,14000000.0
2007-05-14 03:20:00,1.80832,1.8112,1.80812,1.81105,57000000.0
2007-05-14 03:25:00,1.80765,1.81127,1.80752,1.81115,23000000.0
2007-05-14 03:30:00,1.80842,1.81115,1.8081,1.81098,58000000.0
2007-05-14 03:35:00,1.81126,1.81138,1.80804,1.81122,66000000.0
2007-05-14 03:40:00,1.81133,1.81162,1.80917,1.81157,24000000.0
2007-05-14 03:45:00,1.81154,1.81173,1.81143,1.81168,22000000.0
2007-05-14 03:50:00,1.80956,1.81175,1.80956,1.81163,9000000.0
2007-05-14 03:55:00,1.80845,1.81185,1.80824,1.81173,11000000.0
2007-05-14 04:00:00,1.80945,1.81173,1.80824,1.81127,19000000.0
2007-05-14 04:05:00,1.81177,1.81207,1.80853,1.81207,35000000.0
2007-05-14 04:10:00,1.81205,1.81227,1.80959,1.81194,18000000.0
2007-05-14 04:15:00,1.81212,1.81228,1.80963,1.81095,19000000.0
2007-05-14 04:20:00,1.80935,1.81223,1.80935,1.81152,21000000.0
2007-05-14 04:25:00,1.81233,1.81244,1.80948,1.81226,32000000.0
2007-05-14 04:30:00,1.80949,1.81227,1.80949,1.81146,19000000.0
2007-05-14 04:35:00,1.81237,1.81244,1.81004,1.8122,15000000.0
2007-05-14 04:40:00,1.80916,1.81248,1.80905,1.81202,47000000.0
2007-05-14 04:45:00,1.81249,1.81265,1.80921,1.81257,23000000.0
2007-05-14 04:50:00,1.81237,1.81266,1.80992,1.81239,48000000.0
2007-05-14 04:55:00,1.8125,1.81254,1.8095,1.81224,34000000.0
2007-05-14 05:00:00,1.81148,1.81259,1.80986,1.81167,32000000.0
2007-05-14 05:05:00,1.81245,1.81245,1.80905,1.81237,11000000.0
2007-05-14 05:10:00,1.8097,1.81262,1.8097,1.81246,9000000.0
2007-05-14 05:15:00,1.80978,1.81265,1.80978,1.81255,15000000.0
2007-05-14 05:20:00,1.80904,1.8129,1.80904,1.81238,31000000.0
2007-05-14 05:25:00,1.81295,1.81303,1.81,1.81279,49000000.0
2007-05-14 05:30:00,1.81282,1.81292,1.80953,1.80953,49000000.0
2007-05-14 05:35:00,1.81285,1.81297,1.80936,1.81279,29000000.0
2007-05-14 05:40:00,1.81191,1.81285,1.80949,1.81239,34000000.0
2007-05-14 05:45:00,1.81269,1.81292,1.81033,1.81286,28000000.0
2007-05-14 05:50:00,1.80989,1.81284,1.80985,1.80985,17000000.0
2007-05-14 05:55:00,1.81282,1.81303,1.81055,1.81298,41000000.0
2007-05-14 06:00:00,1.81171,1.81206,1.81171,1.81206,9000000.0
2007-05-14 06:05:00,1.81187,1.81206,1.81004,1.81199,30000000.0
2007-05-14 06:10:00,1.8116,1.81206,1.80954,1.80954,56000000.0
2007-05-14 06:15:00,1.81182,1.81182,1.80975,1.81148,43000000.0
2007-05-14 06:20:00,1.81147,1.81164,1.80977,1.81126,41000000.0
2007-05-14 06:25:00,1.81028,1.81156,1.81005,1.81133,10000000.0
2007-05-14 06:30:00,1.81155,1.81156,1.80863,1.80863,36000000.0
2007-05-14 06:35:00,1.81129,1.81153,1.80961,1.81141,29000000.0
2007-05-14 06:40:00,1.80981,1.81169,1.80981,1.81169,13000000.0
2007-05-14 06:45:00,1.81168,1.81179,1.81151,1.81151,33000000.0
2007-05-14 06:50:00,1.81179,1.81182,1.80935,1.81134,63000000.0
2007-05-14 06:55:00,1.81155,1.81155,1.80985,1.80991,55000000.0
2007-05-14 07:00:00,1.80946,1.81026,1.80935,1.81015,48000000.0
2007-05-14 07:05:00,1.80525,1.81057,1.80494,1.81045,40000000.0
2007-05-14 07:10:00,1.80895,1.81165,1.80747,1.80945,44000000.0
2007-05-14 07:15:00,1.81037,1.81065,1.80654,1.81065,37000000.0
2007-05-14 07:20:00,1.80647,1.81044,1.80647,1.80968,24000000.0
2007-05-14 07:25:00,1.81052,1.8106,1.8075,1.81005,28000000.0
2007-05-14 07:30:00,1.80882,1.81031,1.80585,1.80804,30000000.0
2007-05-14 07:35:00,1.80648,1.81085,1.80648,1.81085,19000000.0
2007-05-14 07:40:00,1.8059,1.81083,1.80515,1.80515,21000000.0
2007-05-14 07:45:00,1.81075,1.81078,1.80548,1.80858,30000000.0
2007-05-14 07:50:00,1.80533,1.8084,1.8034,1.807,45000000.0
2007-05-14 07:55:00,1.80389,1.80882,1.80389,1.80867,35000000.0
2007-05-14 08:00:00,1.80637,1.80866,1.80553,1.80726,47000000.0
2007-05-14 08:05:00,1.80607,1.80824,1.80171,1.80818,51000000.0
2007-05-14 08:10:00,1.80448,1.8082,1.80448,1.80746,39000000.0
2007-05-14 08:15:00,1.80779,1.80837,1.80432,1.80824,33000000.0
2007-05-14 08:20:00,1.80799,1.80816,1.8068,1.80706,31000000.0
2007-05-14 08:25:00,1.80705,1.8075,1.80635,1.8064,28000000.0
2007-05-14 08:30:00,1.80585,1.80641,1.80416,1.80598,56000000.0
2007-05-14 08:35:00,1.80584,1.80599,1.80477,1.80507,33000000.0
2007-05-14 08:40:00,1.80525,1.80554,1.80442,1.80494,33000000.0
2007-05-14 08:45:00,1.80511,1.80513,1.8043,1.80487,44000000.0
2007-05-14 08:50:00,1.80465,1.80499,1.80457,1.80477,49000000.0
2007-05-14 08:55:00,1.80513,1.80548,1.80419,1.80453,36000000.0
2007-05-14 09:00:00,1.80414,1.80577,1.80377,1.80516,39000000.0
2007-05-14 09:05:00,1.8055,1.80558,1.80481,1.80481,40000000.0
2007-05-14 09:10:00,1.80517,1.80651,1.80511,1.8063,38000000.0
2007-05-14 09:15:00,1.80646,1.80664,1.80569,1.80585,32000000.0
2007-05-14 09:20:00,1.80567,1.80679,1.8056,1.8061,35000000.0
2007-05-14 09:25:00,1.80609,1.80609,1.80436,1.80512,33000000.0
2007-05-14 09:30:00,1.8052,1.80616,1.80475,1.80597,30000000.0
2007-05-14 09:35:00,1.80567,1.80634,1.80518,1.80634,45000000.0
2007-05-14 09:40:00,1.80641,1.8067,1.80533,1.80559,42000000.0
2007-05-14 09:45:00,1.80558,1.80615,1.80535,1.80613,42000000.0
2007-05-14 09:50:00,1.80598,1.80649,1.80587,1.80633,46000000.0
2007-05-14 09:55:00,1.80645,1.80706,1.80591,1.80695,38000000.0
2007-05-14 10:00:00,1.80677,1.80677,1.80585,1.80608,40000000.0
2007-05-14 10:05:00,1.80572,1.80649,1.80572,1.80645,36000000.0
2007-05-14 10:10:00,1.80634,1.80716,1.80609,1.80703,42000000.0
2007-05-14 10:15:00,1.80715,1.80761,1.80707,1.80745,35000000.0
2007-05-14 10:20:00,1.80729,1.80747,1.8069,1.80747,29000000.0
2007-05-14 10:25:00,1.80755,1.80761,1.80697,1.8072,25000000.0
2007-05-14 10:30:00,1.80716,1.80736,1.80669,1.80714,42000000.0
2007-05-14 10:35:00,1.80724,1.80724,1.80679,1.80709,35000000.0
2007-05-14 10:40:00,1.80697,1.80717,1.80655,1.80672,41000000.0
2007-05-14 10:45:00,1.80688,1.80726,1.80648,1.80723,32000000.0
2007-05-14 10:50:00,1.80703,1.80773,1.80696,1.80756,43000000.0
2007-05-14 10:55:00,1.80743,1.80765,1.8071,1.80735,42000000.0
2007-05-14 11:00:00,1.8072,1.80762,1.80669,1.80707,41000000.0
2007-05-14 11:05:00,1.80732,1.8077,1.80683,1.80732,34000000.0
2007-05-14 11:10:00,1.80718,1.8075,1.80705,1.80719,38000000.0
2007-05-14 11:15:00,1.807,1.80754,1.80678,1.8073,47000000.0
2007-05-14 11:20:00,1.80733,1.80754,1.80648,1.80668,37000000.0
2007-05-14 11:25:00,1.80684,1.80684,1.80611,1.80655,41000000.0
2007-05-14 11:30:00,1.80653,1.80685,1.80616,1.80674,35000000.0
2007-05-14 11:35:00,1.80666,1.80688,1.80666,1.80673,11000000.0
2007-05-14 11:40:00,1.80653,1.80678,1.80643,1.80643,26000000.0
2007-05-14 11:45:00,1.80667,1.80741,1.80626,1.80717,34000000.0
2007-05-14 11:50:00,1.80712,1.80739,1.80693,1.80703,47000000.0
2007-05-14 11:55:00,1.8073,1.80737,1.80714,1.8073,21000000.0
2007-05-14 12:00:00,1.80762,1.80836,1.80753,1.80802,40000000.0
2007-05-14 12:05:00,1.80805,1.80847,1.80772,1.80806,42000000.0
2007-05-14 12:10:00,1.80806,1.80806,1.80771,1.80799,32000000.0
2007-05-14 12:15:00,1.80813,1.8085,1.80809,1.80845,20000000.0
2007-05-14 12:20:00,1.80846,1.80861,1.8079,1.80851,43000000.0
2007-05-14 12:25:00,1.80825,1.80839,1.80772,1.80812,43000000.0
2007-05-14 12:30:00,1.80806,1.80809,1.80692,1.80692,40000000.0
2007-05-14 12:35:00,1.80744,1.80789,1.80713,1.80767,41000000.0
2007-05-14 12:40:00,1.80744,1.80813,1.80724,1.80803,40000000.0
2007-05-14 12:45:00,1.80784,1.80851,1.8078,1.80851,37000000.0
2007-05-14 12:50:00,1.8086,1.80902,1.80858,1.80887,32000000.0
2007-05-14 12:55:00,1.80911,1.80911,1.80834,1.80834,27000000.0
2007-05-14 13:00:00,1.80842,1.80863,1.80792,1.80794,29000000.0
2007-05-14 13:05:00,1.80794,1.80831,1.80787,1.80814,28000000.0
2007-05-14 13:10:00,1.80847,1.80895,1.80825,1.80876,32000000.0
2007-05-14 13:15:00,1.8089,1.8089,1.80847,1.80847,23000000.0
2007-05-14 13:20:00,1.80853,1.80894,1.80802,1.80811,37000000.0
2007-05-14 13:25:00,1.80823,1.8086,1.80801,1.80841,28000000.0
2007-05-14 13:30:00,1.80848,1.80873,1.8084,1.80852,15000000.0
2007-05-14 13:35:00,1.80846,1.8089,1.80842,1.8089,15000000.0
2007-05-14 13:40:00,1.80875,1.80882,1.80802,1.80802,28000000.0
2007-05-14 13:45:00,1.80825,1.80845,1.80777,1.80795,32000000.0
2007-05-14 13:50:00,1.80775,1.80807,1.80775,1.80793,20000000.0
2007-05-14 13:55:00,1.80822,1.80842,1.80811,1.80841,34000000.0
2007-05-14 14:00:00,1.80824,1.80846,1.80803,1.80846,13000000.0
2007-05-14 14:05:00,1.80825,1.80929,1.80825,1.80864,29000000.0
2007-05-14 14:10:00,1.80851,1.80869,1.80805,1.80832,32000000.0
2007-05-14 14:15:00,1.80824,1.80856,1.80802,1.80821,38000000.0
2007-05-14 14:20:00,1.80803,1.80819,1.80763,1.80763,21000000.0
2007-05-14 14:25:00,1.80761,1.80763,1.80694,1.80712,21000000.0
2007-05-14 14:30:00,1.80718,1.80755,1.80703,1.80703,13000000.0
2007-05-14 14:35:00,1.80732,1.80761,1.80655,1.80657,34000000.0
2007-05-14 14:40:00,1.80644,1.80696,1.80627,1.8068,25000000.0
2007-05-14 14:45:00,1.80711,1.80711,1.8065,1.80651,16000000.0
2007-05-14 14:50:00,1.8062,1.8062,1.80566,1.80577,23000000.0
2007-05-14 14:55:00,1.80587,1.80587,1.80362,1.80371,32000000.0
2007-05-14 15:00:00,1.80385,1.80396,1.80275,1.80381,39000000.0
2007-05-14 15:05:00,1.80394,1.80406,1.80321,1.80345,34000000.0
2007-05-14 15:10:00,1.80354,1.80361,1.80148,1.80281,72000000.0
2007-05-14 15:15:00,1.80295,1.80296,1.8023,1.80261,47000000.0
2007-05-14 15:20:00,1.80265,1.80278,1.80213,1.80262,23000000.0
2007-05-14 15:25:00,1.80265,1.80303,1.80237,1.8026,29000000.0
2007-05-14 15:30:00,1.80255,1.8026,1.80143,1.80172,22000000.0
2007-05-14 15:35:00,1.80141,1.80182,1.80107,1.80171,27000000.0
2007-05-14 15:40:00,1.8018,1.80256,1.80123,1.80123,45000000.0
2007-05-14 15:45:00,1.80134,1.80185,1.80116,1.80165,54000000.0
2007-05-14 15:50:00,1.8017,1.80328,1.80162,1.80328,34000000.0
2007-05-14 15:55:00,1.80326,1.80346,1.80287,1.80334,45000000.0
2007-05-14 16:00:00,1.80314,1.80335,1.80276,1.80334,50000000.0
2007-05-14 16:05:00,1.80359,1.80389,1.80314,1.80338,60000000.0
2007-05-14 16:10:00,1.80346,1.80347,1.80289,1.80305,33000000.0
2007-05-14 16:15:00,1.80349,1.80415,1.80337,1.80383,76000000.0
2007-05-14 16:20:00,1.80382,1.80445,1.80334,1.80396,62000000.0
2007-05-14 16:25:00,1.80408,1.80538,1.80408,1.80538,52000000.0
2007-05-14 16:30:00,1.80561,1.80577,1.80443,1.80447,63000000.0
2007-05-14 16:35:00,1.80425,1.80437,1.80344,1.80344,61000000.0
2007-05-14 16:40:00,1.80379,1.80379,1.80283,1.80315,40000000.0
2007-05-14 16:45:00,1.80339,1.80358,1.80301,1.80301,53000000.0
2007-05-14 16:50:00,1.8029,1.80357,1.80275,1.80335,81000000.0
2007-05-14 16:55:00,1.80338,1.80388,1.80306,1.80371,73000000.0
2007-05-14 17:00:00,1.80382,1.8039,1.80357,1.80358,55000000.0
2007-05-14 17:05:00,1.80386,1.80457,1.80371,1.80431,68000000.0
2007-05-14 17:10:00,1.8046,1.8053,1.8043,1.80448,57000000.0
2007-05-14 17:15:00,1.80448,1.80483,1.80409,1.80464,43000000.0
2007-05-14 17:20:00,1.80462,1.80466,1.80431,1.80455,62000000.0
2007-05-14 17:25:00,1.8045,1.80555,1.80438,1.80483,48000000.0
2007-05-14 17:30:00,1.80512,1.80578,1.80447,1.8051,77000000.0
2007-05-14 17:35:00,1.80561,1.80599,1.80497,1.80545,43000000.0
2007-05-14 17:40:00,1.80536,1.80588,1.80508,1.8052,28000000.0
2007-05-14 17:45:00,1.8049,1.80556,1.8049,1.80556,26000000.0
2007-05-14 17:50:00,1.80555,1.80564,1.80497,1.80497,36000000.0
2007-05-14 17:55:00,1.8051,1.80588,1.8051,1.80564,59000000.0
2007-05-14 18:00:00,1.80554,1.80586,1.80523,1.80541,44000000.0
2007-05-14 18:05:00,1.80537,1.80567,1.80517,1.80525,31000000.0
2007-05-14 18:10:00,1.80529,1.80529,1.80468,1.80493,44000000.0
2007-05-14 18:15:00,1.80436,1.8045,1.80393,1.80395,46000000.0
2007-05-14 18:20:00,1.80385,1.80412,1.8037,1.8039,37000000.0
2007-05-14 18:25:00,1.80404,1.80495,1.80386,1.80423,37000000.0
2007-05-14 18:30:00,1.80404,1.80478,1.80404,1.80449,6000000.0
2007-05-14 18:35:00,1.80409,1.80409,1.80391,1.80392,30000000.0
2007-05-14 18:40:00,1.80414,1.80438,1.80373,1.8043,16000000.0
2007-05-14 18:45:00,1.8043,1.80449,1.80379,1.80379,70000000.0
2007-05-14 18:50:00,1.80361,1.80486,1.80361,1.8048,39000000.0
2007-05-14 18:55:00,1.80501,1.80516,1.8048,1.80501,89000000.0
2007-05-14 19:00:00,1.80494,1.80513,1.80437,1.80496,19000000.0
2007-05-14 19:05:00,1.80503,1.80522,1.80468,1.80503,46000000.0
2007-05-14 19:10:00,1.80537,1.80551,1.80528,1.80533,27000000.0
2007-05-14 19:15:00,1.8047,1.8047,1.80341,1.80405,49000000.0
2007-05-14 19:20:00,1.80401,1.80505,1.80387,1.80404,71000000.0
2007-05-14 19:25:00,1.80387,1.80392,1.80268,1.80335,60000000.0
2007-05-14 19:30:00,1.80355,1.80526,1.80355,1.80511,28000000.0
2007-05-14 19:35:00,1.80425,1.80426,1.80388,1.80391,58000000.0
2007-05-14 19:40:00,1.80396,1.80423,1.80372,1.80414,66000000.0
2007-05-14 19:45:00,1.80484,1.80484,1.80369,1.80451,92000000.0
2007-05-14 19:50:00,1.80434,1.80451,1.80372,1.80398,67000000.0
2007-05-14 19:55:00,1.8045,1.80501,1.8044,1.8048,37000000.0
2007-05-14 20:00:00,1.8048,1.80589,1.80429,1.80589,69000000.0
2007-05-14 20:05:00,1.80641,1.80695,1.80596,1.80667,71000000.0
2007-05-14 20:10:00,1.80656,1.80815,1.80647,1.8081,65000000.0
2007-05-14 20:15:00,1.80796,1.80896,1.80757,1.80874,66000000.0
2007-05-14 20:20:00,1.80836,1.80836,1.80701,1.80754,15000000.0
2007-05-14 20:25:00,1.80756,1.80789,1.80738,1.80773,62000000.0
2007-05-14 20:30:00,1.80778,1.80823,1.80764,1.8078,40000000.0
2007-05-14 20:35:00,1.80807,1.80848,1.80785,1.80801,92000000.0
2007-05-14 20:40:00,1.80832,1.8086,1.80812,1.80838,42000000.0
2007-05-14 20:45:00,1.80787,1.80866,1.80787,1.80851,32000000.0
2007-05-14 20:50:00,1.80844,1.80855,1.80811,1.80811,19000000.0
2007-05-14 20:55:00,1.80808,1.80853,1.80773,1.80773,64000000.0
2007-05-14 21:00:00,1.80764,1.80764,1.80686,1.80763,39000000.0
2007-05-14 21:05:00,1.80729,1.80743,1.80647,1.80681,15000000.0
2007-05-14 21:10:00,1.80676,1.80686,1.80671,1.80671,30000000.0
2007-05-14 21:15:00,1.8066,1.80736,1.8066,1.80721,86000000.0
2007-05-14 21:20:00,1.80718,1.80733,1.80715,1.80733,8000000.0
2007-05-14 21:25:00,1.80715,1.80716,1.8068,1.80685,32000000.0
2007-05-14 21:30:00,1.80692,1.80696,1.80676,1.80685,14000000.0
2007-05-14 21:35:00,1.80695,1.80696,1.8066,1.8066,32000000.0
2007-05-14 21:40:00,1.80667,1.80702,1.80655,1.80702,15000000.0
2007-05-14 21:45:00,1.80706,1.80706,1.80688,1.8069,30000000.0
2007-05-14 21:55:00,1.8065,1.807,1.8065,1.80659,59000000.0
2007-05-14 22:00:00,1.80656,1.80689,1.80655,1.80671,58000000.0
2007-05-14 22:05:00,1.8062,1.80665,1.80598,1.80634,21000000.0
2007-05-14 22:10:00,1.80624,1.80659,1.80615,1.80615,34000000.0
2007-05-14 22:15:00,1.80623,1.80643,1.8059,1.80602,42000000.0
2007-05-14 22:20:00,1.80615,1.80615,1.80575,1.80575,32000000.0
2007-05-14 22:25:00,1.80575,1.80633,1.80561,1.80619,57000000.0
2007-05-14 22:30:00,1.80564,1.80647,1.80564,1.80636,44000000.0
2007-05-14 22:35:00,1.80615,1.80636,1.80615,1.80636,4000000.0
2007-05-14 22:40:00,1.80616,1.80629,1.80613,1.80613,5000000.0
2007-05-14 22:45:00,1.80635,1.80636,1.80588,1.80597,31000000.0
2007-05-14 22:50:00,1.80585,1.80601,1.80571,1.80598,29000000.0
2007-05-14 22:55:00,1.80605,1.80679,1.80574,1.80664,89000000.0
2007-05-14 23:00:00,1.80659,1.80659,1.80608,1.80623,39000000.0
2007-05-14 23:05:00,1.8063,1.80639,1.80613,1.80634,57000000.0
2007-05-14 23:10:00,1.79981,1.79996,1.79981,1.79996,4000000.0
2007-05-14 23:15:00,1.80606,1.80608,1.80132,1.80584,34000000.0
2007-05-14 23:20:00,1.80207,1.80584,1.79975,1.79986,8000000.0
2007-05-14 23:25:00,1.80578,1.80586,1.80085,1.80561,64000000.0
2007-05-14 23:30:00,1.80169,1.80563,1.80006,1.80547,24000000.0
2007-05-14 23:35:00,1.80557,1.80568,1.80006,1.80501,18000000.0
2007-05-14 23:40:00,1.80585,1.80596,1.79945,1.79956,4000000.0
2007-05-14 23:45:00,1.80605,1.80613,1.79977,1.79977,12000000.0
2007-05-14 23:50:00,1.79945,1.79961,1.79941,1.79961,30000000.0
2007-05-14 23:55:00,1.80129,1.80599,1.79935,1.80599,17000000.0
2007-05-15 00:00:00,1.80572,1.80605,1.80065,1.80599,26000000.0
2007-05-15 00:05:00,1.8061,1.8061,1.79935,1.79946,9000000.0
2007-05-15 00:10:00,1.80573,1.80596,1.79944,1.79945,22000000.0
2007-05-15 00:15:00,1.801,1.80612,1.79944,1.79944,31000000.0
2007-05-15 00:25:00,1.80585,1.80608,1.80052,1.80602,23000000.0
2007-05-15 00:30:00,1.79964,1.79975,1.79964,1.79975,2000000.0
2007-05-15 00:35:00,1.80613,1.80613,1.79965,1.79976,6000000.0
2007-05-15 00:40:00,1.80609,1.80618,1.80189,1.80362,29000000.0
2007-05-15 00:45:00,1.80595,1.80607,1.79935,1.79945,59000000.0
2007-05-15 00:50:00,1.79945,1.80566,1.79933,1.80263,11000000.0
2007-05-15 00:55:00,1.80465,1.80478,1.80465,1.80465,5000000.0
2007-05-15 01:00:00,1.80564,1.80586,1.79964,1.8056,38000000.0
2007-05-15 01:05:00,1.80575,1.80576,1.80194,1.80357,29000000.0
2007-05-15 01:10:00,1.79975,1.79986,1.79965,1.79976,4000000.0
2007-05-15 01:15:00,1.79975,1.79986,1.79975,1.79986,2000000.0
2007-05-15 01:20:00,1.80576,1.80596,1.80101,1.80552,41000000.0
2007-05-15 01:25:00,1.80582,1.80582,1.80556,1.80563,34000000.0
2007-05-15 01:30:00,1.80571,1.80582,1.80563,1.80563,26000000.0
2007-05-15 01:35:00,1.80565,1.80588,1.79945,1.80578,64000000.0
2007-05-15 01:40:00,1.80574,1.80591,1.80121,1.80573,37000000.0
2007-05-15 01:45:00,1.79975,1.80586,1.79964,1.80571,31000000.0
2007-05-15 01:50:00,1.8008,1.80635,1.80078,1.80604,75000000.0
2007-05-15 01:55:00,1.8063,1.8063,1.80011,1.80561,65000000.0
2007-05-15 02:00:00,1.80599,1.80619,1.80036,1.80519,38000000.0
2007-05-15 02:05:00,1.80592,1.80632,1.80031,1.80625,34000000.0
2007-05-15 02:10:00,1.80024,1.80636,1.80024,1.8057,26000000.0
2007-05-15 02:15:00,1.80624,1.80644,1.80142,1.80568,24000000.0
2007-05-15 02:20:00,1.79995,1.80602,1.79971,1.79971,45000000.0
2007-05-15 02:25:00,1.80588,1.80606,1.79984,1.80591,55000000.0
2007-05-15 02:30:00,1.8011,1.80594,1.79965,1.79965,19000000.0
2007-05-15 02:35:00,1.80581,1.80591,1.80082,1.80444,16000000.0
2007-05-15 02:40:00,1.80154,1.80595,1.79971,1.80595,15000000.0
2007-05-15 02:45:00,1.80597,1.80601,1.8057,1.8057,28000000.0
2007-05-15 02:50:00,1.79985,1.80585,1.79971,1.80568,45000000.0
2007-05-15 02:55:00,1.80568,1.80592,1.80064,1.80564,55000000.0
2007-05-15 03:00:00,1.80409,1.80585,1.80001,1.80566,35000000.0
2007-05-15 03:05:00,1.80581,1.80582,1.79964,1.80566,39000000.0
2007-05-15 03:10:00,1.80044,1.80589,1.80044,1.80551,52000000.0
2007-05-15 03:15:00,1.80574,1.80585,1.80116,1.80554,22000000.0
2007-05-15 03:20:00,1.79955,1.80575,1.79941,1.79976,38000000.0
2007-05-15 03:25:00,1.80579,1.8058,1.80029,1.80564,25000000.0
2007-05-15 03:30:00,1.80433,1.80594,1.79985,1.79995,45000000.0
2007-05-15 03:35:00,1.79975,1.80625,1.79975,1.80601,29000000.0
2007-05-15 03:40:00,1.80227,1.8063,1.80163,1.80626,51000000.0
2007-05-15 03:45:00,1.80126,1.80643,1.80098,1.80638,30000000.0
2007-05-15 03:50:00,1.80645,1.80645,1.80024,1.80024,13000000.0
2007-05-15 03:55:00,1.80044,1.80044,1.80044,1.80044,2000000.0
2007-05-15 04:00:00,1.80045,1.80653,1.80045,1.80641,15000000.0
2007-05-15 04:05:00,1.80663,1.80669,1.801,1.80595,41000000.0
2007-05-15 04:10:00,1.80194,1.80657,1.80025,1.80633,15000000.0
2007-05-15 04:15:00,1.80646,1.80658,1.80025,1.80645,21000000.0
2007-05-15 04:20:00,1.80178,1.80649,1.80145,1.80161,31000000.0
2007-05-15 04:25:00,1.80048,1.8063,1.80032,1.80617,19000000.0
2007-05-15 04:30:00,1.80063,1.80629,1.79993,1.79993,33000000.0
2007-05-15 04:35:00,1.80622,1.80634,1.80003,1.80624,24000000.0
2007-05-15 04:40:00,1.80188,1.80643,1.80011,1.80011,37000000.0
2007-05-15 04:45:00,1.80249,1.804,1.80249,1.804,2000000.0
2007-05-15 04:50:00,1.80626,1.80636,1.80011,1.80011,42000000.0
2007-05-15 04:55:00,1.80636,1.80647,1.80024,1.80627,32000000.0
2007-05-15 05:00:00,1.80014,1.8064,1.80014,1.80615,15000000.0
2007-05-15 05:05:00,1.80635,1.80635,1.80635,1.80635,1000000.0
2007-05-15 05:10:00,1.80556,1.80626,1.80015,1.80015,12000000.0
2007-05-15 05:15:00,1.80015,1.80646,1.80015,1.80635,23000000.0
2007-05-15 05:20:00,1.80071,1.80571,1.80071,1.80489,12000000.0
2007-05-15 05:25:00,1.80645,1.80645,1.80023,1.80036,42000000.0
2007-05-15 05:30:00,1.80487,1.80641,1.8009,1.80534,15000000.0
2007-05-15 05:35:00,1.80625,1.80636,1.80016,1.80603,27000000.0
2007-05-15 05:40:00,1.79985,1.80596,1.79984,1.80373,17000000.0
2007-05-15 05:45:00,1.79964,1.80595,1.79964,1.80595,14000000.0
2007-05-15 05:50:00,1.79995,1.80604,1.79976,1.79976,22000000.0
2007-05-15 05:55:00,1.80605,1.80606,1.79983,1.80599,37000000.0
2007-05-15 06:00:00,1.80582,1.80619,1.80563,1.80605,15000000.0
2007-05-15 06:05:00,1.80586,1.80615,1.8056,1.80615,24000000.0
2007-05-15 06:10:00,1.80595,1.80617,1.80588,1.80594,47000000.0
2007-05-15 06:15:00,1.80595,1.80596,1.80584,1.80584,5000000.0
2007-05-15 06:20:00,1.80608,1.80613,1.80583,1.80602,39000000.0
2007-05-15 06:25:00,1.806,1.80626,1.80595,1.80595,39000000.0
2007-05-15 06:30:00,1.80615,1.80616,1.80601,1.80601,27000000.0
2007-05-15 06:35:00,1.80562,1.80603,1.80562,1.80601,7000000.0
2007-05-15 06:40:00,1.80603,1.80617,1.80595,1.80605,20000000.0
2007-05-15 06:45:00,1.80602,1.80606,1.80584,1.80595,11000000.0
2007-05-15 07:00:00,1.80613,1.80614,1.80593,1.80593,30000000.0
2007-05-15 07:05:00,1.80612,1.8065,1.80591,1.8065,12000000.0
2007-05-15 07:15:00,1.80682,1.80682,1.80644,1.80666,5000000.0
2007-05-15 07:20:00,1.8065,1.80684,1.8065,1.80684,19000000.0
2007-05-15 07:25:00,1.8066,1.80694,1.8066,1.80675,3000000.0
2007-05-15 07:30:00,1.80727,1.80844,1.8071,1.80844,44000000.0
2007-05-15 07:35:00,1.80825,1.80884,1.80743,1.80757,26000000.0
2007-05-15 07:40:00,1.80745,1.80784,1.80696,1.80734,32000000.0
2007-05-15 07:45:00,1.8073,1.80745,1.80676,1.80716,31000000.0
2007-05-15 07:50:00,1.8072,1.80752,1.8066,1.8073,39000000.0
2007-05-15 07:55:00,1.80721,1.80758,1.80719,1.80734,39000000.0
2007-05-15 08:00:00,1.80694,1.8079,1.8009,1.80785,38000000.0
2007-05-15 08:05:00,1.80796,1.80796,1.80724,1.80724,47000000.0
2007-05-15 08:10:00,1.80751,1.80938,1.80735,1.80916,45000000.0
2007-05-15 08:15:00,1.80903,1.80927,1.8085,1.80867,37000000.0
2007-05-15 08:20:00,1.80842,1.80873,1.80805,1.80873,33000000.0
2007-05-15 08:25:00,1.80869,1.80988,1.80854,1.80962,33000000.0
2007-05-15 08:30:00,1.81004,1.81067,1.80999,1.81064,52000000.0
2007-05-15 08:35:00,1.81074,1.81164,1.8105,1.81097,41000000.0
2007-05-15 08:40:00,1.81114,1.81121,1.80973,1.81035,36000000.0
2007-05-15 08:45:00,1.81037,1.81037,1.80952,1.80972,41000000.0
2007-05-15 08:50:00,1.81007,1.81118,1.80999,1.81086,57000000.0
2007-05-15 08:55:00,1.81087,1.81134,1.81037,1.81079,36000000.0
2007-05-15 09:00:00,1.81059,1.81128,1.81003,1.81038,39000000.0
2007-05-15 09:05:00,1.81043,1.81046,1.80952,1.80952,42000000.0
2007-05-15 09:10:00,1.80989,1.8105,1.80984,1.80984,26000000.0
2007-05-15 09:15:00,1.80973,1.81018,1.8095,1.81018,42000000.0
2007-05-15 09:20:00,1.81013,1.81092,1.81002,1.81058,36000000.0
2007-05-15 09:25:00,1.81036,1.81156,1.81031,1.81156,42000000.0
2007-05-15 09:30:00,1.81133,1.81133,1.81036,1.81077,44000000.0
2007-05-15 09:35:00,1.81075,1.81087,1.81047,1.81051,43000000.0
2007-05-15 09:40:00,1.81027,1.81105,1.81027,1.81067,38000000.0
2007-05-15 09:45:00,1.81058,1.81138,1.8105,1.81133,42000000.0
2007-05-15 09:50:00,1.81135,1.81249,1.81135,1.81203,40000000.0
2007-05-15 09:55:00,1.81194,1.81197,1.81123,1.81146,31000000.0
2007-05-15 10:00:00,1.81156,1.8119,1.8113,1.81164,40000000.0
2007-05-15 10:05:00,1.81149,1.81196,1.81101,1.81195,27000000.0
2007-05-15 10:10:00,1.8118,1.81195,1.81116,1.81127,30000000.0
2007-05-15 10:15:00,1.81106,1.81135,1.8103,1.81041,38000000.0
2007-05-15 10:20:00,1.81032,1.81113,1.8101,1.81113,35000000.0
2007-05-15 10:25:00,1.81096,1.81153,1.81096,1.81124,34000000.0
2007-05-15 10:30:00,1.81117,1.81117,1.80989,1.81029,37000000.0
2007-05-15 10:35:00,1.81051,1.81098,1.81014,1.81027,32000000.0
2007-05-15 10:40:00,1.81032,1.81032,1.80983,1.81028,37000000.0
2007-05-15 10:45:00,1.80996,1.81021,1.80956,1.80977,34000000.0
2007-05-15 10:50:00,1.80952,1.80952,1.80873,1.80884,43000000.0
2007-05-15 10:55:00,1.80881,1.80967,1.80859,1.80963,34000000.0
2007-05-15 11:00:00,1.80953,1.80994,1.80922,1.80922,41000000.0
2007-05-15 11:05:00,1.80934,1.8097,1.80895,1.80955,41000000.0
2007-05-15 11:10:00,1.80984,1.80993,1.80904,1.80939,34000000.0
2007-05-15 11:15:00,1.80911,1.8102,1.80911,1.80999,39000000.0
2007-05-15 11:20:00,1.80982,1.81001,1.80951,1.80978,37000000.0
2007-05-15 11:25:00,1.80956,1.80969,1.8088,1.80914,27000000.0
2007-05-15 11:30:00,1.80923,1.80927,1.80808,1.80862,35000000.0
2007-05-15 11:35:00,1.80903,1.80972,1.80873,1.80962,46000000.0
2007-05-15 11:40:00,1.80959,1.80977,1.80883,1.80883,37000000.0
2007-05-15 11:45:00,1.80903,1.80915,1.80748,1.80771,39000000.0
2007-05-15 11:50:00,1.80763,1.8086,1.80736,1.80846,46000000.0
2007-05-15 11:55:00,1.80877,1.80877,1.80817,1.80817,29000000.0
2007-05-15 12:00:00,1.80854,1.80895,1.8084,1.8089,40000000.0
2007-05-15 12:05:00,1.80874,1.80904,1.80837,1.8089,47000000.0
2007-05-15 12:10:00,1.80879,1.80881,1.80732,1.80787,39000000.0
2007-05-15 12:15:00,1.80781,1.80848,1.80781,1.8082,41000000.0
2007-05-15 12:20:00,1.80793,1.80817,1.80775,1.80792,61000000.0
2007-05-15 12:25:00,1.80796,1.80836,1.80754,1.80788,65000000.0
2007-05-15 12:30:00,1.80746,1.80753,1.80667,1.80699,66000000.0
2007-05-15 12:35:00,1.80698,1.80758,1.80683,1.80711,65000000.0
2007-05-15 12:40:00,1.80698,1.80742,1.80666,1.80717,62000000.0
2007-05-15 12:45:00,1.80728,1.80762,1.80716,1.8074,61000000.0
2007-05-15 12:50:00,1.80737,1.80803,1.80737,1.80797,48000000.0
2007-05-15 12:55:00,1.80794,1.80805,1.80728,1.80728,30000000.0
2007-05-15 13:00:00,1.8074,1.80783,1.80721,1.80768,42000000.0
2007-05-15 13:05:00,1.80764,1.80828,1.80747,1.80828,29000000.0
2007-05-15 13:10:00,1.80821,1.80831,1.80771,1.80803,29000000.0
2007-05-15 13:15:00,1.80826,1.80903,1.80793,1.80898,42000000.0
2007-05-15 13:20:00,1.80892,1.80913,1.8087,1.80882,31000000.0
2007-05-15 13:25:00,1.80904,1.80938,1.80886,1.80898,41000000.0
2007-05-15 13:30:00,1.8089,1.80892,1.80837,1.80843,37000000.0
2007-05-15 13:35:00,1.80814,1.80873,1.8079,1.80873,33000000.0
2007-05-15 13:40:00,1.80865,1.80867,1.80801,1.80861,36000000.0
2007-05-15 13:45:00,1.80821,1.80865,1.80797,1.8082,37000000.0
2007-05-15 13:50:00,1.8083,1.80869,1.80814,1.80869,28000000.0
2007-05-15 13:55:00,1.80869,1.80871,1.80843,1.80848,30000000.0
2007-05-15 14:00:00,1.80833,1.80861,1.80792,1.80794,26000000.0
2007-05-15 14:05:00,1.80812,1.80906,1.80771,1.80902,29000000.0
2007-05-15 14:10:00,1.80876,1.80902,1.80824,1.80858,32000000.0
2007-05-15 14:15:00,1.8085,1.80872,1.80792,1.80815,39000000.0
2007-05-15 14:20:00,1.80835,1.80848,1.80808,1.80845,35000000.0
2007-05-15 14:25:00,1.80857,1.80857,1.80795,1.80801,32000000.0
2007-05-15 14:30:00,1.80824,1.80845,1.80475,1.80492,38000000.0
2007-05-15 14:35:00,1.80479,1.80552,1.80453,1.8051,44000000.0
2007-05-15 14:40:00,1.80521,1.80564,1.80462,1.80521,35000000.0
2007-05-15 14:45:00,1.80501,1.80568,1.8043,1.80509,40000000.0
2007-05-15 14:50:00,1.805,1.805,1.80412,1.8047,23000000.0
2007-05-15 14:55:00,1.80471,1.80471,1.80378,1.80405,39000000.0
2007-05-15 15:00:00,1.80418,1.80469,1.80304,1.80311,32000000.0
2007-05-15 15:05:00,1.80316,1.80372,1.80149,1.80197,35000000.0
2007-05-15 15:10:00,1.80242,1.80259,1.80056,1.8008,34000000.0
2007-05-15 15:15:00,1.8007,1.80088,1.80027,1.80061,30000000.0
2007-05-15 15:20:00,1.80056,1.80088,1.80045,1.80058,28000000.0
2007-05-15 15:25:00,1.80054,1.80054,1.79929,1.79936,27000000.0
2007-05-15 15:30:00,1.79948,1.80071,1.79938,1.80025,29000000.0
2007-05-15 15:35:00,1.80046,1.80088,1.80024,1.80088,25000000.0
2007-05-15 15:40:00,1.8008,1.80182,1.80059,1.80173,41000000.0
2007-05-15 15:45:00,1.80202,1.80307,1.8018,1.80215,51000000.0
2007-05-15 15:50:00,1.80219,1.803,1.80219,1.80254,40000000.0
2007-05-15 15:55:00,1.80237,1.80269,1.80143,1.80145,48000000.0
2007-05-15 16:00:00,1.80146,1.80159,1.79977,1.79995,45000000.0
2007-05-15 16:05:00,1.79993,1.79993,1.79952,1.79988,62000000.0
2007-05-15 16:10:00,1.80028,1.80028,1.7994,1.7994,40000000.0
2007-05-15 16:15:00,1.79954,1.79978,1.79928,1.79931,81000000.0
2007-05-15 16:20:00,1.79956,1.80008,1.79911,1.79922,44000000.0
2007-05-15 16:25:00,1.79896,1.7994,1.79827,1.7994,49000000.0
2007-05-15 16:30:00,1.79914,1.80211,1.79913,1.80124,63000000.0
2007-05-15 16:35:00,1.80144,1.80208,1.80097,1.80166,61000000.0
2007-05-15 16:40:00,1.8022,1.80315,1.8013,1.8013,48000000.0
2007-05-15 16:45:00,1.80145,1.80164,1.80083,1.80131,54000000.0
2007-05-15 16:50:00,1.80185,1.80278,1.80185,1.80276,66000000.0
2007-05-15 16:55:00,1.8029,1.80314,1.80231,1.80295,73000000.0
2007-05-15 17:00:00,1.80302,1.80482,1.80302,1.80475,57000000.0
2007-05-15 17:05:00,1.80476,1.80476,1.80372,1.80391,65000000.0
2007-05-15 17:10:00,1.80395,1.80468,1.8039,1.80396,65000000.0
2007-05-15 17:15:00,1.80389,1.80403,1.80349,1.80364,43000000.0
2007-05-15 17:20:00,1.80345,1.80409,1.80345,1.80392,71000000.0
2007-05-15 17:25:00,1.8038,1.80421,1.80366,1.80405,55000000.0
2007-05-15 17:30:00,1.80443,1.80451,1.80353,1.8039,74000000.0
2007-05-15 17:35:00,1.80401,1.80463,1.80361,1.80409,46000000.0
2007-05-15 17:40:00,1.80322,1.80473,1.80322,1.80413,31000000.0
2007-05-15 17:45:00,1.80369,1.80386,1.80243,1.80378,39000000.0
2007-05-15 17:50:00,1.80389,1.8042,1.80332,1.80377,38000000.0
2007-05-15 17:55:00,1.80362,1.80362,1.80284,1.80285,73000000.0
2007-05-15 18:00:00,1.80294,1.80313,1.80229,1.80229,57000000.0
2007-05-15 18:05:00,1.80213,1.80226,1.80194,1.80203,34000000.0
2007-05-15 18:10:00,1.80274,1.80306,1.80268,1.80298,45000000.0
2007-05-15 18:15:00,1.80291,1.80308,1.80283,1.80306,43000000.0
2007-05-15 18:20:00,1.803,1.80304,1.80221,1.80221,25000000.0
2007-05-15 18:25:00,1.80255,1.80279,1.80236,1.80239,67000000.0
2007-05-15 18:30:00,1.80196,1.80196,1.79901,1.79909,63000000.0
2007-05-15 18:35:00,1.79941,1.79941,1.79807,1.79872,96000000.0
2007-05-15 18:40:00,1.79842,1.79845,1.79538,1.79677,58000000.0
2007-05-15 18:45:00,1.79702,1.79813,1.79681,1.79785,75000000.0
2007-05-15 18:50:00,1.79761,1.79818,1.79695,1.79804,72000000.0
2007-05-15 18:55:00,1.79853,1.79871,1.79764,1.79772,94000000.0
2007-05-15 19:00:00,1.79823,1.79855,1.79742,1.79825,31000000.0
2007-05-15 19:05:00,1.79835,1.79872,1.79795,1.7985,58000000.0
2007-05-15 19:10:00,1.79861,1.79889,1.79845,1.79851,74000000.0
2007-05-15 19:15:00,1.79818,1.7987,1.79811,1.79862,52000000.0
2007-05-15 19:20:00,1.79875,1.79876,1.79827,1.7983,59000000.0
2007-05-15 19:25:00,1.79833,1.79867,1.79805,1.7986,47000000.0
2007-05-15 19:30:00,1.79858,1.79866,1.79833,1.79839,61000000.0
2007-05-15 19:35:00,1.79857,1.7987,1.79749,1.79758,66000000.0
2007-05-15 19:40:00,1.79768,1.79787,1.79752,1.79777,63000000.0
2007-05-15 19:45:00,1.79775,1.79793,1.79766,1.79771,64000000.0
2007-05-15 19:50:00,1.79768,1.79773,1.79731,1.79731,57000000.0
2007-05-15 19:55:00,1.79755,1.79808,1.79736,1.79784,72000000.0
2007-05-15 20:00:00,1.79802,1.79817,1.79788,1.79805,62000000.0
2007-05-15 20:05:00,1.7977,1.79796,1.79661,1.79758,66000000.0
2007-05-15 20:10:00,1.79747,1.79838,1.79731,1.79789,71000000.0
2007-05-15 20:15:00,1.798,1.79806,1.79753,1.79753,97000000.0
2007-05-15 20:20:00,1.79776,1.79824,1.79736,1.79805,31000000.0
2007-05-15 20:25:00,1.7981,1.79814,1.79739,1.79744,38000000.0
2007-05-15 20:30:00,1.79756,1.79756,1.79756,1.79756,1000000.0
2007-05-15 20:35:00,1.79755,1.79844,1.79727,1.79825,91000000.0
2007-05-15 20:40:00,1.79843,1.79855,1.79791,1.79791,68000000.0
2007-05-15 20:45:00,1.79809,1.80218,1.79773,1.80092,89000000.0
2007-05-15 20:50:00,1.80084,1.80163,1.79972,1.80048,25000000.0
2007-05-15 20:55:00,1.80085,1.80181,1.79989,1.80101,69000000.0
2007-05-15 21:00:00,1.8014,1.80197,1.80021,1.80197,48000000.0
2007-05-15 21:05:00,1.80219,1.80219,1.80127,1.80127,14000000.0
2007-05-15 21:10:00,1.8006,1.80181,1.80041,1.80155,62000000.0
2007-05-15 21:15:00,1.80175,1.80176,1.79607,1.79824,33000000.0
2007-05-15 21:20:00,1.79441,1.80136,1.79441,1.80118,64000000.0
2007-05-15 21:25:00,1.79316,1.80166,1.79301,1.80127,32000000.0
2007-05-15 21:30:00,1.80172,1.80253,1.79305,1.79305,36000000.0
2007-05-15 21:35:00,1.80265,1.80272,1.79574,1.80191,65000000.0
2007-05-15 21:40:00,1.79554,1.8021,1.79334,1.79899,34000000.0
2007-05-15 21:45:00,1.80141,1.80177,1.79331,1.80141,99000000.0
2007-05-15 21:50:00,1.79316,1.80139,1.79315,1.79887,68000000.0
2007-05-15 21:55:00,1.80031,1.80031,1.79466,1.80001,47000000.0
2007-05-15 22:00:00,1.79835,1.80032,1.79294,1.7987,39000000.0
2007-05-15 22:05:00,1.80071,1.80071,1.79327,1.79327,19000000.0
2007-05-15 22:10:00,1.79265,1.80042,1.79251,1.79886,40000000.0
2007-05-15 22:15:00,1.80042,1.80083,1.79355,1.79355,35000000.0
2007-05-15 22:20:00,1.79538,1.80029,1.79382,1.7998,64000000.0
2007-05-15 22:25:00,1.80041,1.80041,1.7944,1.79987,94000000.0
2007-05-15 22:30:00,1.79477,1.79992,1.79275,1.79992,13000000.0
2007-05-15 22:35:00,1.80001,1.80001,1.79409,1.79951,85000000.0
2007-05-15 22:40:00,1.79305,1.79996,1.79304,1.79345,35000000.0
2007-05-15 22:45:00,1.79388,1.79988,1.79381,1.79811,33000000.0
2007-05-15 22:50:00,1.79305,1.79966,1.79305,1.79306,61000000.0
2007-05-15 22:55:00,1.79305,1.79987,1.79305,1.7996,57000000.0
2007-05-15 23:00:00,1.79428,1.79992,1.79428,1.79899,50000000.0
2007-05-15 23:05:00,1.79965,1.79965,1.7942,1.79857,85000000.0
2007-05-15 23:10:00,1.79723,1.79886,1.79344,1.79344,44000000.0
2007-05-15 23:15:00,1.7987,1.79879,1.79403,1.79862,74000000.0
2007-05-15 23:20:00,1.79468,1.79879,1.79468,1.79783,43000000.0
2007-05-15 23:25:00,1.79775,1.79816,1.79432,1.79816,34000000.0
2007-05-15 23:30:00,1.79805,1.7988,1.79421,1.79858,27000000.0
2007-05-15 23:35:00,1.79345,1.80028,1.79345,1.80004,30000000.0
2007-05-15 23:40:00,1.79929,1.80035,1.79364,1.8001,50000000.0
2007-05-15 23:45:00,1.79375,1.80017,1.79375,1.80001,40000000.0
2007-05-15 23:50:00,1.79523,1.80012,1.79355,1.79355,68000000.0
2007-05-15 23:55:00,1.80001,1.80015,1.79337,1.79339,11000000.0
2007-05-16 00:00:00,1.79843,1.79904,1.79333,1.79333,8000000.0
2007-05-16 00:05:00,1.80017,1.80017,1.79977,1.79993,19000000.0
2007-05-16 00:10:00,1.79985,1.79996,1.79495,1.79992,15000000.0
2007-05-16 00:15:00,1.80002,1.80015,1.79472,1.79924,67000000.0
2007-05-16 00:20:00,1.79993,1.80039,1.79364,1.79374,39000000.0
2007-05-16 00:25:00,1.80025,1.80025,1.79596,1.80005,23000000.0
2007-05-16 00:30:00,1.79375,1.7977,1.79333,1.79346,9000000.0
2007-05-16 00:35:00,1.80005,1.80005,1.79345,1.79356,13000000.0
2007-05-16 00:40:00,1.79334,1.80019,1.79334,1.80005,57000000.0
2007-05-16 00:45:00,1.8,1.80039,1.79503,1.80022,91000000.0
2007-05-16 00:50:00,1.79543,1.80044,1.79513,1.8001,34000000.0
2007-05-16 00:55:00,1.80032,1.80036,1.79336,1.80012,65000000.0
2007-05-16 01:00:00,1.79344,1.8003,1.79344,1.79832,34000000.0
2007-05-16 01:05:00,1.79441,1.79978,1.79441,1.79927,19000000.0
2007-05-16 01:10:00,1.79323,1.79993,1.79323,1.79345,10000000.0
2007-05-16 01:15:00,1.79963,1.79985,1.7951,1.79883,18000000.0
2007-05-16 01:20:00,1.79967,1.79986,1.79576,1.79743,34000000.0
2007-05-16 01:25:00,1.79335,1.79981,1.79326,1.79953,34000000.0
2007-05-16 01:30:00,1.79345,1.79965,1.7933,1.79716,33000000.0
2007-05-16 01:35:00,1.79965,1.79966,1.79549,1.79935,33000000.0
2007-05-16 01:40:00,1.79323,1.79894,1.79287,1.79694,18000000.0
2007-05-16 01:45:00,1.79919,1.79936,1.79305,1.79921,90000000.0
2007-05-16 01:50:00,1.79422,1.79813,1.79305,1.79316,6000000.0
2007-05-16 01:55:00,1.79305,1.79848,1.79305,1.79848,11000000.0
2007-05-16 02:00:00,1.79432,1.79957,1.79432,1.79875,24000000.0
2007-05-16 02:05:00,1.79949,1.79981,1.79345,1.79971,31000000.0
2007-05-16 02:10:00,1.79984,1.79996,1.79368,1.79377,25000000.0
2007-05-16 02:15:00,1.79344,1.79356,1.79343,1.79344,5000000.0
2007-05-16 02:20:00,1.79967,1.7998,1.79335,1.79335,12000000.0
2007-05-16 02:25:00,1.79983,1.79983,1.79452,1.79853,43000000.0
2007-05-16 02:30:00,1.79325,1.79356,1.79325,1.79346,9000000.0
2007-05-16 02:35:00,1.79345,1.79356,1.79345,1.79356,2000000.0
2007-05-16 02:40:00,1.79517,1.79993,1.79517,1.79961,23000000.0
2007-05-16 02:45:00,1.79984,1.80004,1.7944,1.79986,36000000.0
2007-05-16 02:50:00,1.79428,1.79979,1.79428,1.79828,47000000.0
2007-05-16 02:55:00,1.79945,1.79983,1.79344,1.7995,48000000.0
2007-05-16 03:00:00,1.79504,1.79985,1.7939,1.79895,34000000.0
2007-05-16 03:05:00,1.79957,1.79979,1.79413,1.79962,36000000.0
2007-05-16 03:10:00,1.79325,1.79345,1.79325,1.79335,7000000.0
2007-05-16 03:15:00,1.79957,1.79972,1.79494,1.79964,34000000.0
2007-05-16 03:20:00,1.79909,1.79975,1.79404,1.79961,47000000.0
2007-05-16 03:25:00,1.79355,1.79973,1.79355,1.79954,23000000.0
2007-05-16 03:30:00,1.79956,1.79965,1.79301,1.79789,44000000.0
2007-05-16 03:35:00,1.79931,1.79936,1.79421,1.79705,40000000.0
2007-05-16 03:40:00,1.7949,1.79953,1.79323,1.79931,49000000.0
2007-05-16 03:45:00,1.79954,1.79967,1.79413,1.79966,30000000.0
2007-05-16 03:50:00,1.79499,1.79953,1.79483,1.79774,30000000.0
2007-05-16 03:55:00,1.79765,1.79766,1.79284,1.79742,45000000.0
2007-05-16 04:00:00,1.79296,1.79897,1.79284,1.79323,36000000.0
2007-05-16 04:05:00,1.79951,1.79951,1.79323,1.79324,8000000.0
2007-05-16 04:10:00,1.79432,1.79967,1.79335,1.79874,22000000.0
2007-05-16 04:15:00,1.79955,1.79984,1.79346,1.79346,22000000.0
2007-05-16 04:20:00,1.79954,1.79954,1.79334,1.79345,5000000.0
2007-05-16 04:25:00,1.79975,1.79975,1.79397,1.79965,26000000.0
2007-05-16 04:30:00,1.79401,1.79976,1.79313,1.79313,31000000.0
2007-05-16 04:35:00,1.79954,1.79975,1.79324,1.79965,15000000.0
2007-05-16 04:40:00,1.79449,1.7999,1.79341,1.79341,37000000.0
2007-05-16 04:45:00,1.79994,1.79997,1.7953,1.79995,13000000.0
2007-05-16 04:50:00,1.79463,1.79962,1.79335,1.79954,21000000.0
2007-05-16 04:55:00,1.79335,1.79966,1.79333,1.79962,22000000.0
2007-05-16 05:00:00,1.79345,1.79953,1.79345,1.79805,12000000.0
2007-05-16 05:05:00,1.79496,1.79961,1.79333,1.79945,17000000.0
2007-05-16 05:10:00,1.79955,1.79966,1.79325,1.7995,16000000.0
2007-05-16 05:15:00,1.79335,1.79893,1.79335,1.79893,16000000.0
2007-05-16 05:20:00,1.79334,1.79969,1.79334,1.79942,32000000.0
2007-05-16 05:25:00,1.79335,1.79346,1.79333,1.79346,3000000.0
2007-05-16 05:30:00,1.79959,1.79968,1.79303,1.79316,34000000.0
2007-05-16 05:35:00,1.79945,1.79957,1.79306,1.79306,11000000.0
2007-05-16 05:40:00,1.79777,1.79816,1.79553,1.79733,7000000.0
2007-05-16 05:45:00,1.79344,1.79345,1.79344,1.79345,2000000.0
2007-05-16 05:50:00,1.79345,1.79976,1.79333,1.79828,16000000.0
2007-05-16 05:55:00,1.80002,1.80002,1.79325,1.79995,34000000.0
2007-05-16 06:00:00,1.79995,1.80005,1.79946,1.79965,15000000.0
2007-05-16 06:05:00,1.79976,1.79976,1.7993,1.79968,12000000.0
2007-05-16 06:10:00,1.79341,1.79967,1.79341,1.79919,54000000.0
2007-05-16 06:15:00,1.79383,1.79925,1.79334,1.79335,31000000.0
2007-05-16 06:20:00,1.79982,1.8,1.79365,1.79466,47000000.0
2007-05-16 06:25:00,1.79345,1.79995,1.79334,1.79995,10000000.0
2007-05-16 06:30:00,1.79375,1.79376,1.79333,1.79333,31000000.0
2007-05-16 06:35:00,1.79313,1.79355,1.79313,1.79355,7000000.0
2007-05-16 06:40:00,1.79595,1.80035,1.7946,1.7946,27000000.0
2007-05-16 06:45:00,1.79625,1.80048,1.79437,1.79437,40000000.0
2007-05-16 06:50:00,1.79667,1.80074,1.79667,1.80052,66000000.0
2007-05-16 06:55:00,1.80082,1.80082,1.79421,1.80061,68000000.0
2007-05-16 07:00:00,1.79794,1.80076,1.79745,1.79944,54000000.0
2007-05-16 07:05:00,1.79973,1.79987,1.7988,1.79954,45000000.0
2007-05-16 07:10:00,1.79845,1.80065,1.79646,1.79646,44000000.0
2007-05-16 07:15:00,1.79923,1.79938,1.79608,1.79925,40000000.0
2007-05-16 07:20:00,1.79533,1.79976,1.79533,1.79848,15000000.0
2007-05-16 07:25:00,1.7996,1.80032,1.79921,1.79948,26000000.0
2007-05-16 07:30:00,1.79841,1.80164,1.79841,1.80147,38000000.0
2007-05-16 07:35:00,1.80192,1.802,1.79899,1.80152,29000000.0
2007-05-16 07:40:00,1.80079,1.80212,1.79882,1.80141,32000000.0
2007-05-16 07:45:00,1.80217,1.80224,1.79913,1.80187,21000000.0
2007-05-16 07:50:00,1.79832,1.80264,1.79832,1.80075,33000000.0
2007-05-16 07:55:00,1.80286,1.80366,1.79999,1.80366,31000000.0
2007-05-16 08:00:00,1.80354,1.80398,1.7994,1.80314,37000000.0
2007-05-16 08:05:00,1.80336,1.80392,1.79727,1.80325,51000000.0
2007-05-16 08:10:00,1.80236,1.8035,1.80001,1.8035,40000000.0
2007-05-16 08:15:00,1.80372,1.80372,1.80222,1.80295,37000000.0
2007-05-16 08:20:00,1.80153,1.80303,1.79926,1.80205,39000000.0
2007-05-16 08:25:00,1.80239,1.8025,1.80137,1.80222,27000000.0
2007-05-16 08:30:00,1.80032,1.80313,1.79958,1.79989,54000000.0
2007-05-16 08:35:00,1.80045,1.8014,1.79943,1.79955,41000000.0
2007-05-16 08:40:00,1.7997,1.80067,1.79694,1.80067,22000000.0
2007-05-16 08:45:00,1.80049,1.80059,1.79733,1.80009,45000000.0
2007-05-16 08:50:00,1.79994,1.80114,1.79956,1.80097,57000000.0
2007-05-16 08:55:00,1.80195,1.8021,1.79871,1.8018,37000000.0
2007-05-16 09:00:00,1.80147,1.80158,1.79778,1.7996,39000000.0
2007-05-16 09:05:00,1.79989,1.80025,1.79516,1.79894,40000000.0
2007-05-16 09:10:00,1.79558,1.7996,1.79558,1.79907,30000000.0
2007-05-16 09:15:00,1.79934,1.79987,1.79544,1.79983,42000000.0
2007-05-16 09:20:00,1.79827,1.80038,1.79752,1.799,22000000.0
2007-05-16 09:25:00,1.80027,1.80124,1.79836,1.80119,36000000.0
2007-05-16 09:30:00,1.80084,1.80084,1.79733,1.79994,28000000.0
2007-05-16 09:35:00,1.80015,1.80042,1.79577,1.79967,35000000.0
2007-05-16 09:40:00,1.79972,1.80167,1.79956,1.80104,42000000.0
2007-05-16 09:45:00,1.80115,1.80143,1.80023,1.80081,42000000.0
2007-05-16 09:50:00,1.80047,1.80106,1.79475,1.8004,46000000.0
2007-05-16 09:55:00,1.80079,1.80079,1.79747,1.80025,31000000.0
2007-05-16 10:00:00,1.79972,1.8007,1.79743,1.80032,38000000.0
2007-05-16 10:05:00,1.79994,1.8005,1.79538,1.80028,45000000.0
2007-05-16 10:10:00,1.79767,1.80133,1.79659,1.80053,36000000.0
2007-05-16 10:15:00,1.80103,1.80123,1.79858,1.80059,37000000.0
2007-05-16 10:20:00,1.80063,1.80071,1.79777,1.79917,38000000.0
2007-05-16 10:25:00,1.79953,1.80043,1.79704,1.79958,30000000.0
2007-05-16 10:30:00,1.79947,1.80028,1.79755,1.80028,42000000.0
2007-05-16 10:35:00,1.80032,1.80041,1.79854,1.79929,28000000.0
2007-05-16 10:40:00,1.79894,1.79962,1.79629,1.79923,39000000.0
2007-05-16 10:45:00,1.79981,1.80036,1.79765,1.80026,32000000.0
2007-05-16 10:50:00,1.79783,1.8008,1.79783,1.80006,43000000.0
2007-05-16 10:55:00,1.80017,1.80062,1.79921,1.80048,42000000.0
2007-05-16 11:00:00,1.80024,1.80049,1.79865,1.79997,41000000.0
2007-05-16 11:05:00,1.80007,1.80044,1.79868,1.79985,41000000.0
2007-05-16 11:10:00,1.79927,1.79986,1.79879,1.79953,39000000.0
2007-05-16 11:15:00,1.79933,1.79986,1.79795,1.79972,47000000.0
2007-05-16 11:20:00,1.79637,1.80027,1.79637,1.7999,37000000.0
2007-05-16 11:25:00,1.80013,1.80013,1.79869,1.79977,41000000.0
2007-05-16 11:30:00,1.79773,1.8002,1.79755,1.7998,35000000.0
2007-05-16 11:35:00,1.80019,1.80036,1.79602,1.80032,46000000.0
2007-05-16 11:40:00,1.79771,1.79997,1.79581,1.79945,37000000.0
2007-05-16 11:45:00,1.79996,1.80013,1.79541,1.79985,35000000.0
2007-05-16 11:50:00,1.79594,1.7996,1.79594,1.79922,42000000.0
2007-05-16 11:55:00,1.79969,1.79995,1.79603,1.79995,37000000.0
2007-05-16 12:00:00,1.79978,1.79978,1.79766,1.79874,40000000.0
2007-05-16 12:05:00,1.79873,1.79917,1.79746,1.79873,44000000.0
2007-05-16 12:10:00,1.79701,1.79873,1.796,1.79727,39000000.0
2007-05-16 12:15:00,1.79774,1.79848,1.79525,1.79839,46000000.0
2007-05-16 12:20:00,1.79561,1.7983,1.79557,1.79754,43000000.0
2007-05-16 12:25:00,1.79532,1.79802,1.79532,1.79802,34000000.0
2007-05-16 12:30:00,1.7959,1.79815,1.7959,1.7979,33000000.0
2007-05-16 12:35:00,1.79832,1.79841,1.79253,1.79828,22000000.0
2007-05-16 12:40:00,1.7973,1.7989,1.79321,1.79828,43000000.0
2007-05-16 12:45:00,1.79889,1.79927,1.79585,1.79926,43000000.0
2007-05-16 12:50:00,1.79612,1.79928,1.79612,1.79918,29000000.0
2007-05-16 12:55:00,1.79931,1.79931,1.79461,1.79906,30000000.0
2007-05-16 13:00:00,1.79593,1.79998,1.79593,1.79987,25000000.0
2007-05-16 13:05:00,1.79942,1.79973,1.79415,1.79877,31000000.0
2007-05-16 13:10:00,1.79834,1.79953,1.79681,1.79902,26000000.0
2007-05-16 13:15:00,1.79925,1.79926,1.79603,1.79851,28000000.0
2007-05-16 13:20:00,1.79739,1.79906,1.79595,1.79859,27000000.0
2007-05-16 13:25:00,1.79883,1.79889,1.79676,1.79816,33000000.0
2007-05-16 13:30:00,1.79725,1.79824,1.79483,1.79741,23000000.0
2007-05-16 13:35:00,1.79847,1.79847,1.79673,1.79768,37000000.0
2007-05-16 13:40:00,1.79771,1.79926,1.79761,1.79926,31000000.0
2007-05-16 13:45:00,1.79936,1.79949,1.79634,1.79829,40000000.0
2007-05-16 13:50:00,1.79522,1.79812,1.79522,1.79772,38000000.0
2007-05-16 13:55:00,1.79796,1.79796,1.79521,1.79742,22000000.0
2007-05-16 14:00:00,1.79592,1.79662,1.79125,1.79645,32000000.0
2007-05-16 14:05:00,1.79679,1.79679,1.79198,1.79474,23000000.0
2007-05-16 14:10:00,1.79457,1.79619,1.79198,1.79571,33000000.0
2007-05-16 14:15:00,1.79538,1.79567,1.79038,1.7953,33000000.0
2007-05-16 14:20:00,1.79453,1.79459,1.78785,1.7916,20000000.0
2007-05-16 14:25:00,1.79321,1.79442,1.79137,1.79442,20000000.0
2007-05-16 14:30:00,1.79304,1.79556,1.79109,1.79503,38000000.0
2007-05-16 14:35:00,1.79508,1.79508,1.79182,1.79275,30000000.0
2007-05-16 14:40:00,1.79287,1.79323,1.79023,1.7922,27000000.0
2007-05-16 14:45:00,1.79266,1.79406,1.79083,1.79363,31000000.0
2007-05-16 14:50:00,1.79265,1.79444,1.7916,1.79427,29000000.0
2007-05-16 14:55:00,1.79432,1.79467,1.79188,1.79422,23000000.0
2007-05-16 15:00:00,1.79437,1.79471,1.78567,1.79168,33000000.0
2007-05-16 15:05:00,1.79157,1.7921,1.78919,1.79174,33000000.0
2007-05-16 15:10:00,1.78809,1.79315,1.78809,1.79276,30000000.0
2007-05-16 15:15:00,1.79244,1.79244,1.78817,1.79089,32000000.0
2007-05-16 15:20:00,1.79032,1.79156,1.78901,1.79121,28000000.0
2007-05-16 15:25:00,1.79178,1.79226,1.78999,1.79185,27000000.0
2007-05-16 15:30:00,1.79208,1.79208,1.78835,1.79044,35000000.0
2007-05-16 15:35:00,1.79071,1.79158,1.78735,1.79023,29000000.0
2007-05-16 15:40:00,1.78582,1.79111,1.78582,1.79103,45000000.0
2007-05-16 15:45:00,1.79128,1.79152,1.78876,1.79144,46000000.0
2007-05-16 15:50:00,1.79151,1.79258,1.78814,1.79256,53000000.0
2007-05-16 15:55:00,1.79228,1.79301,1.79106,1.79299,55000000.0
2007-05-16 16:00:00,1.79297,1.79381,1.7905,1.79327,52000000.0
2007-05-16 16:05:00,1.79306,1.79367,1.79054,1.79323,63000000.0
2007-05-16 16:10:00,1.79117,1.79389,1.79117,1.79302,43000000.0
2007-05-16 16:15:00,1.79305,1.79305,1.78839,1.79221,82000000.0
2007-05-16 16:20:00,1.78873,1.79268,1.78804,1.79152,52000000.0
2007-05-16 16:25:00,1.79172,1.79211,1.78779,1.79159,58000000.0
2007-05-16 16:30:00,1.79041,1.7928,1.7887,1.79253,57000000.0
2007-05-16 16:35:00,1.79286,1.79381,1.79232,1.7932,64000000.0
2007-05-16 16:40:00,1.79294,1.79456,1.79041,1.79435,46000000.0
2007-05-16 16:45:00,1.79451,1.79529,1.79117,1.79501,53000000.0
2007-05-16 16:50:00,1.79485,1.79651,1.79431,1.79651,74000000.0
2007-05-16 16:55:00,1.79673,1.79759,1.79437,1.79756,79000000.0
2007-05-16 17:00:00,1.79733,1.7994,1.79633,1.79859,64000000.0
2007-05-16 17:05:00,1.7987,1.80012,1.79628,1.79858,74000000.0
2007-05-16 17:10:00,1.79876,1.79877,1.79636,1.79805,63000000.0
2007-05-16 17:15:00,1.79914,1.79971,1.79314,1.79615,52000000.0
2007-05-16 17:20:00,1.79241,1.79711,1.79241,1.79697,77000000.0
2007-05-16 17:25:00,1.79669,1.79696,1.79585,1.79585,55000000.0
2007-05-16 17:30:00,1.79557,1.79664,1.79526,1.79574,82000000.0
2007-05-16 17:35:00,1.79515,1.79515,1.7928,1.79355,48000000.0
2007-05-16 17:40:00,1.79331,1.79382,1.79012,1.79327,48000000.0
2007-05-16 17:45:00,1.79111,1.79323,1.79081,1.79301,36000000.0
2007-05-16 17:50:00,1.793,1.79564,1.793,1.79507,38000000.0
2007-05-16 17:55:00,1.795,1.795,1.79229,1.79387,75000000.0
2007-05-16 18:00:00,1.79377,1.79457,1.79266,1.79331,57000000.0
2007-05-16 18:05:00,1.79337,1.79412,1.7917,1.79351,34000000.0
2007-05-16 18:10:00,1.79231,1.79322,1.79078,1.7926,55000000.0
2007-05-16 18:15:00,1.79273,1.79318,1.79059,1.7921,54000000.0
2007-05-16 18:20:00,1.79143,1.79348,1.79089,1.79315,37000000.0
2007-05-16 18:25:00,1.7934,1.7934,1.79145,1.79251,68000000.0
2007-05-16 18:30:00,1.7926,1.79363,1.79109,1.79337,70000000.0
2007-05-16 18:35:00,1.79344,1.79376,1.79206,1.79344,86000000.0
2007-05-16 18:40:00,1.7924,1.79495,1.7919,1.79476,52000000.0
2007-05-16 18:45:00,1.79474,1.79474,1.79278,1.79325,74000000.0
2007-05-16 18:50:00,1.79335,1.79429,1.79248,1.79344,77000000.0
2007-05-16 18:55:00,1.7935,1.79361,1.79091,1.79339,89000000.0
2007-05-16 19:00:00,1.79165,1.79406,1.79165,1.79302,26000000.0
2007-05-16 19:05:00,1.7938,1.79416,1.79144,1.79401,49000000.0
2007-05-16 19:10:00,1.79219,1.79452,1.79191,1.79359,77000000.0
2007-05-16 19:15:00,1.79115,1.79412,1.79115,1.79392,36000000.0
2007-05-16 19:20:00,1.79186,1.79429,1.79142,1.79236,71000000.0
2007-05-16 19:25:00,1.79415,1.79432,1.79148,1.79415,67000000.0
2007-05-16 19:30:00,1.79168,1.7943,1.79168,1.79299,66000000.0
2007-05-16 19:35:00,1.79445,1.79447,1.79151,1.79377,65000000.0
2007-05-16 19:40:00,1.79322,1.79362,1.79105,1.793,65000000.0
2007-05-16 19:45:00,1.7929,1.7929,1.79134,1.79176,95000000.0
2007-05-16 19:50:00,1.79112,1.79205,1.79095,1.79106,34000000.0
2007-05-16 19:55:00,1.79195,1.79217,1.7912,1.79217,44000000.0
2007-05-16 20:00:00,1.79143,1.79269,1.79095,1.79232,38000000.0
2007-05-16 20:05:00,1.79282,1.79282,1.79136,1.7917,67000000.0
2007-05-16 20:10:00,1.79101,1.79251,1.79096,1.79187,66000000.0
2007-05-16 20:15:00,1.79173,1.79316,1.79173,1.79301,89000000.0
2007-05-16 20:20:00,1.79201,1.79373,1.79193,1.79373,32000000.0
2007-05-16 20:25:00,1.79293,1.79346,1.79151,1.79229,67000000.0
2007-05-16 20:30:00,1.7918,1.79239,1.7914,1.79144,18000000.0
2007-05-16 20:35:00,1.79175,1.79398,1.79146,1.79383,93000000.0
2007-05-16 20:40:00,1.79373,1.79402,1.79211,1.79277,49000000.0
2007-05-16 20:45:00,1.7929,1.793,1.792,1.79202,85000000.0
2007-05-16 20:50:00,1.79186,1.79273,1.7917,1.79247,26000000.0
2007-05-16 20:55:00,1.7928,1.79426,1.79234,1.7924,73000000.0
2007-05-16 21:00:00,1.79237,1.79238,1.79175,1.79221,28000000.0
2007-05-16 21:05:00,1.79212,1.79321,1.79189,1.79189,31000000.0
2007-05-16 21:10:00,1.79193,1.79224,1.79081,1.79123,70000000.0
2007-05-16 21:15:00,1.7909,1.79208,1.7909,1.79108,38000000.0
2007-05-16 21:20:00,1.79149,1.79223,1.79139,1.79169,69000000.0
2007-05-16 21:25:00,1.7915,1.79198,1.79094,1.79154,59000000.0
2007-05-16 21:30:00,1.79123,1.79147,1.79022,1.79076,43000000.0
2007-05-16 21:35:00,1.7907,1.79206,1.79047,1.79083,48000000.0
2007-05-16 21:40:00,1.79118,1.79207,1.79001,1.79074,69000000.0
2007-05-16 21:45:00,1.79214,1.79241,1.79037,1.79221,61000000.0
2007-05-16 21:50:00,1.79234,1.79234,1.79025,1.79025,58000000.0
2007-05-16 21:55:00,1.79133,1.79143,1.79042,1.79048,68000000.0
2007-05-16 22:00:00,1.79166,1.7924,1.79093,1.79135,67000000.0
2007-05-16 22:05:00,1.79215,1.79232,1.79054,1.79066,24000000.0
2007-05-16 22:10:00,1.79043,1.79203,1.79043,1.79146,10000000.0
2007-05-16 22:15:00,1.79204,1.79237,1.79131,1.79214,44000000.0
2007-05-16 22:20:00,1.79222,1.79242,1.79017,1.79059,76000000.0
2007-05-16 22:25:00,1.79052,1.79059,1.78997,1.79041,92000000.0
2007-05-16 22:30:00,1.79048,1.7907,1.78914,1.79039,37000000.0
2007-05-16 22:35:00,1.79055,1.79062,1.78991,1.79021,64000000.0
2007-05-16 22:40:00,1.79012,1.79255,1.79001,1.79154,47000000.0
2007-05-16 22:45:00,1.79172,1.79172,1.79024,1.79155,45000000.0
2007-05-16 22:50:00,1.78983,1.79143,1.78983,1.79119,12000000.0
2007-05-16 22:55:00,1.79108,1.7915,1.79004,1.79126,91000000.0
2007-05-16 23:00:00,1.79191,1.79418,1.79054,1.79271,47000000.0
2007-05-16 23:05:00,1.79077,1.79456,1.79077,1.79421,65000000.0
2007-05-16 23:10:00,1.79096,1.79457,1.79096,1.79442,58000000.0
2007-05-16 23:15:00,1.79488,1.79503,1.79172,1.79488,76000000.0
2007-05-16 23:20:00,1.792,1.79486,1.792,1.79464,53000000.0
2007-05-16 23:25:00,1.79471,1.79476,1.79075,1.79461,57000000.0
2007-05-16 23:30:00,1.7914,1.79417,1.79104,1.7934,21000000.0
2007-05-16 23:35:00,1.79389,1.79456,1.78994,1.79441,39000000.0
2007-05-16 23:40:00,1.79064,1.79465,1.79059,1.79318,27000000.0
2007-05-16 23:45:00,1.79445,1.79456,1.79445,1.79456,2000000.0
2007-05-16 23:50:00,1.79345,1.7942,1.79001,1.7942,45000000.0
2007-05-16 23:55:00,1.7945,1.7945,1.7944,1.7944,2000000.0
2007-05-17 00:00:00,1.79456,1.79464,1.78991,1.79294,16000000.0
2007-05-17 00:05:00,1.79446,1.79453,1.78994,1.79006,13000000.0
2007-05-17 00:10:00,1.78995,1.79468,1.78995,1.79387,17000000.0
2007-05-17 00:15:00,1.79465,1.79487,1.79004,1.79475,66000000.0
2007-05-17 00:20:00,1.79215,1.79517,1.79112,1.79488,41000000.0
2007-05-17 00:25:00,1.79491,1.79503,1.79144,1.79489,28000000.0
2007-05-17 00:30:00,1.79126,1.79498,1.79098,1.79387,53000000.0
2007-05-17 00:35:00,1.79035,1.79056,1.79035,1.79056,4000000.0
2007-05-17 00:40:00,1.79104,1.79519,1.79061,1.79065,40000000.0
2007-05-17 00:45:00,1.79045,1.79506,1.79045,1.79491,30000000.0
2007-05-17 00:50:00,1.79128,1.79503,1.79128,1.79497,19000000.0
2007-05-17 00:55:00,1.79507,1.79535,1.79158,1.79523,68000000.0
2007-05-17 01:00:00,1.79191,1.79558,1.79161,1.79435,17000000.0
2007-05-17 01:05:00,1.79535,1.79546,1.79212,1.79441,24000000.0
2007-05-17 01:10:00,1.79432,1.79481,1.79142,1.79418,47000000.0
2007-05-17 01:15:00,1.79477,1.79482,1.7909,1.79348,50000000.0
2007-05-17 01:20:00,1.79353,1.7946,1.79183,1.79434,48000000.0
2007-05-17 01:25:00,1.79424,1.79446,1.79177,1.79431,41000000.0
2007-05-17 01:30:00,1.79355,1.79392,1.79196,1.79291,9000000.0
2007-05-17 01:35:00,1.79385,1.79424,1.7916,1.79322,60000000.0
2007-05-17 01:40:00,1.79086,1.79416,1.79086,1.79309,33000000.0
2007-05-17 01:45:00,1.79157,1.79441,1.79157,1.79422,41000000.0
2007-05-17 01:50:00,1.79193,1.79435,1.79193,1.79356,66000000.0
2007-05-17 01:55:00,1.794,1.7941,1.79096,1.79096,57000000.0
2007-05-17 02:00:00,1.79385,1.79396,1.79155,1.79342,12000000.0
2007-05-17 02:05:00,1.79361,1.79406,1.79138,1.79395,32000000.0
2007-05-17 02:10:00,1.79095,1.7941,1.79084,1.79098,24000000.0
2007-05-17 02:15:00,1.79412,1.79433,1.79105,1.79422,22000000.0
2007-05-17 02:20:00,1.79376,1.79439,1.79145,1.79424,43000000.0
2007-05-17 02:25:00,1.79431,1.7944,1.79144,1.79414,36000000.0
2007-05-17 02:30:00,1.79396,1.79484,1.79191,1.79466,24000000.0
2007-05-17 02:35:00,1.79464,1.79475,1.79252,1.79464,35000000.0
2007-05-17 02:40:00,1.79477,1.79514,1.79248,1.79474,39000000.0
2007-05-17 02:45:00,1.79497,1.79502,1.79472,1.79496,28000000.0
2007-05-17 02:50:00,1.79485,1.79493,1.79164,1.79466,33000000.0
2007-05-17 02:55:00,1.79455,1.79488,1.79213,1.79475,51000000.0
2007-05-17 03:00:00,1.79156,1.79475,1.79154,1.79445,22000000.0
2007-05-17 03:05:00,1.79467,1.79478,1.79449,1.79464,48000000.0
2007-05-17 03:10:00,1.79451,1.79476,1.79258,1.79463,52000000.0
2007-05-17 03:15:00,1.79458,1.79494,1.79163,1.79176,22000000.0
2007-05-17 03:20:00,1.79475,1.79476,1.79155,1.79165,33000000.0
2007-05-17 03:25:00,1.79453,1.79469,1.79211,1.79446,30000000.0
2007-05-17 03:30:00,1.79224,1.79441,1.79141,1.79384,53000000.0
2007-05-17 03:35:00,1.79379,1.7944,1.79144,1.79422,68000000.0
2007-05-17 03:40:00,1.79084,1.79444,1.79084,1.79095,34000000.0
2007-05-17 03:45:00,1.79145,1.79446,1.79145,1.79323,17000000.0
2007-05-17 03:50:00,1.79435,1.79453,1.79199,1.79435,18000000.0
2007-05-17 03:55:00,1.79452,1.79526,1.7921,1.79513,54000000.0
2007-05-17 04:00:00,1.79458,1.79505,1.79187,1.7944,17000000.0
2007-05-17 04:05:00,1.79492,1.79544,1.79232,1.79519,36000000.0
2007-05-17 04:10:00,1.79524,1.79537,1.79122,1.79474,13000000.0
2007-05-17 04:15:00,1.79136,1.79535,1.79124,1.79535,6000000.0
2007-05-17 04:20:00,1.79277,1.79531,1.79125,1.79136,9000000.0
2007-05-17 04:25:00,1.79556,1.79566,1.79265,1.79556,25000000.0
2007-05-17 04:30:00,1.79561,1.7957,1.79182,1.79465,21000000.0
2007-05-17 04:35:00,1.79545,1.7956,1.79124,1.7956,15000000.0
2007-05-17 04:40:00,1.79258,1.79551,1.79173,1.7953,44000000.0
2007-05-17 04:45:00,1.79551,1.79565,1.79144,1.79562,10000000.0
2007-05-17 04:50:00,1.79196,1.79563,1.79196,1.7956,44000000.0
2007-05-17 04:55:00,1.79549,1.79558,1.79212,1.79544,26000000.0
2007-05-17 05:00:00,1.79298,1.79572,1.79226,1.79529,25000000.0
2007-05-17 05:05:00,1.79565,1.79565,1.79145,1.79562,11000000.0
2007-05-17 05:10:00,1.79545,1.79564,1.79247,1.79487,41000000.0
2007-05-17 05:15:00,1.79204,1.79511,1.79165,1.79511,24000000.0
2007-05-17 05:20:00,1.79145,1.79528,1.79145,1.79432,18000000.0
2007-05-17 05:25:00,1.79535,1.79535,1.79111,1.79111,34000000.0
2007-05-17 05:30:00,1.79116,1.79531,1.79101,1.79506,36000000.0
2007-05-17 05:40:00,1.79545,1.79566,1.79141,1.79141,27000000.0
2007-05-17 05:45:00,1.79164,1.79176,1.79164,1.79165,7000000.0
2007-05-17 05:50:00,1.79578,1.79593,1.79263,1.79472,25000000.0
2007-05-17 05:55:00,1.79156,1.79586,1.79156,1.79585,9000000.0
2007-05-17 06:00:00,1.79581,1.79588,1.79565,1.79584,13000000.0
2007-05-17 06:05:00,1.79586,1.79602,1.79553,1.79596,25000000.0
2007-05-17 06:10:00,1.79564,1.79633,1.79564,1.79608,35000000.0
2007-05-17 06:15:00,1.79617,1.79633,1.7961,1.7961,32000000.0
2007-05-17 06:20:00,1.79605,1.79622,1.79585,1.79603,39000000.0
2007-05-17 06:30:00,1.7961,1.7961,1.79584,1.79584,31000000.0
2007-05-17 06:35:00,1.79598,1.7962,1.79569,1.79575,16000000.0
2007-05-17 06:40:00,1.79543,1.79585,1.79539,1.79575,10000000.0
2007-05-17 06:45:00,1.79585,1.79592,1.79426,1.79554,45000000.0
2007-05-17 06:50:00,1.79585,1.79586,1.79571,1.79571,27000000.0
2007-05-17 06:55:00,1.79515,1.79516,1.7935,1.79359,70000000.0
2007-05-17 07:00:00,1.7937,1.79384,1.79363,1.79367,10000000.0
2007-05-17 07:05:00,1.79361,1.79361,1.792,1.7924,30000000.0
2007-05-17 07:10:00,1.79209,1.79387,1.79176,1.79387,45000000.0
2007-05-17 07:15:00,1.793,1.79434,1.793,1.79426,14000000.0
2007-05-17 07:20:00,1.79415,1.79448,1.7935,1.79377,26000000.0
2007-05-17 07:25:00,1.79444,1.79444,1.79124,1.79139,30000000.0
2007-05-17 07:30:00,1.79111,1.79251,1.79093,1.79211,36000000.0
2007-05-17 07:35:00,1.79216,1.7922,1.79111,1.79169,36000000.0
2007-05-17 07:40:00,1.79192,1.79216,1.79146,1.79196,33000000.0
2007-05-17 07:45:00,1.79237,1.79243,1.79126,1.79179,27000000.0
2007-05-17 07:50:00,1.79198,1.79198,1.79069,1.79109,39000000.0
2007-05-17 07:55:00,1.79076,1.79163,1.79076,1.79163,31000000.0
2007-05-17 08:00:00,1.79187,1.79197,1.79101,1.79116,33000000.0
2007-05-17 08:05:00,1.79124,1.79199,1.78568,1.79194,59000000.0
2007-05-17 08:10:00,1.79172,1.79228,1.79142,1.79214,44000000.0
2007-05-17 08:15:00,1.79203,1.79238,1.79169,1.79234,38000000.0
2007-05-17 08:20:00,1.79247,1.79254,1.79162,1.79212,20000000.0
2007-05-17 08:25:00,1.79199,1.79199,1.7912,1.79151,30000000.0
2007-05-17 08:30:00,1.79173,1.79195,1.79064,1.79113,58000000.0
2007-05-17 08:35:00,1.79143,1.79243,1.79092,1.79243,27000000.0
2007-05-17 08:40:00,1.79284,1.79314,1.79252,1.79261,41000000.0
2007-05-17 08:45:00,1.79292,1.7937,1.79291,1.79351,41000000.0
2007-05-17 08:50:00,1.79354,1.79354,1.79225,1.79237,52000000.0
2007-05-17 08:55:00,1.79234,1.79311,1.79234,1.79254,29000000.0
2007-05-17 09:00:00,1.7928,1.79322,1.7925,1.79283,39000000.0
2007-05-17 09:05:00,1.79287,1.79287,1.79138,1.79138,40000000.0
2007-05-17 09:10:00,1.79114,1.79114,1.79061,1.79094,33000000.0
2007-05-17 09:15:00,1.7912,1.79174,1.79115,1.79174,26000000.0
2007-05-17 09:20:00,1.79167,1.79285,1.79163,1.79252,34000000.0
2007-05-17 09:25:00,1.79279,1.79285,1.79215,1.79261,33000000.0
2007-05-17 09:30:00,1.7926,1.79304,1.79247,1.79265,38000000.0
2007-05-17 09:35:00,1.79232,1.79247,1.79185,1.79237,41000000.0
2007-05-17 09:40:00,1.79228,1.79275,1.79174,1.79195,42000000.0
2007-05-17 09:45:00,1.79218,1.79232,1.79193,1.79207,42000000.0
2007-05-17 09:50:00,1.79214,1.79276,1.79214,1.79266,41000000.0
2007-05-17 09:55:00,1.79271,1.79321,1.79243,1.79267,34000000.0
2007-05-17 10:00:00,1.79252,1.79267,1.79171,1.79229,39000000.0
2007-05-17 10:05:00,1.79177,1.79235,1.79176,1.79232,45000000.0
2007-05-17 10:10:00,1.79255,1.79283,1.79231,1.79255,25000000.0
2007-05-17 10:15:00,1.79235,1.79259,1.79203,1.79256,32000000.0
2007-05-17 10:20:00,1.79244,1.79269,1.79187,1.79269,29000000.0
2007-05-17 10:25:00,1.79278,1.79292,1.79221,1.79249,32000000.0
2007-05-17 10:30:00,1.79238,1.79261,1.7918,1.79222,42000000.0
2007-05-17 10:35:00,1.79238,1.79266,1.79223,1.79237,27000000.0
2007-05-17 10:40:00,1.79217,1.79225,1.79128,1.79144,21000000.0
2007-05-17 10:45:00,1.79165,1.79166,1.79052,1.79123,40000000.0
2007-05-17 10:50:00,1.79145,1.79183,1.79144,1.79172,43000000.0
2007-05-17 10:55:00,1.79173,1.79186,1.7909,1.79123,34000000.0
2007-05-17 11:00:00,1.7911,1.79153,1.79071,1.79071,33000000.0
2007-05-17 11:05:00,1.79111,1.79129,1.79047,1.79095,41000000.0
2007-05-17 11:10:00,1.79088,1.7911,1.79064,1.79091,33000000.0
2007-05-17 11:15:00,1.79061,1.79104,1.79059,1.79094,36000000.0
2007-05-17 11:20:00,1.79082,1.79176,1.79077,1.79155,37000000.0
2007-05-17 11:25:00,1.79161,1.79172,1.79092,1.79137,32000000.0
2007-05-17 11:30:00,1.79144,1.79165,1.7911,1.79124,35000000.0
2007-05-17 11:35:00,1.7915,1.79176,1.79097,1.79121,46000000.0
2007-05-17 11:40:00,1.79141,1.79167,1.79115,1.79125,37000000.0
2007-05-17 11:45:00,1.79137,1.79146,1.79088,1.79121,29000000.0
2007-05-17 11:50:00,1.79139,1.79167,1.79105,1.79166,47000000.0
2007-05-17 11:55:00,1.79172,1.79172,1.79094,1.79116,37000000.0
2007-05-17 12:00:00,1.79133,1.79133,1.79083,1.79103,40000000.0
2007-05-17 12:05:00,1.79095,1.79124,1.79053,1.79124,33000000.0
2007-05-17 12:10:00,1.79118,1.79119,1.78958,1.78969,39000000.0
2007-05-17 12:15:00,1.79046,1.79046,1.78839,1.78921,46000000.0
2007-05-17 12:20:00,1.78924,1.78929,1.78873,1.78913,34000000.0
2007-05-17 12:25:00,1.78929,1.78941,1.78874,1.78914,36000000.0
2007-05-17 12:30:00,1.78928,1.78952,1.78799,1.7883,59000000.0
2007-05-17 12:35:00,1.78821,1.78821,1.78682,1.78711,50000000.0
2007-05-17 12:40:00,1.78726,1.78832,1.78654,1.78808,57000000.0
2007-05-17 12:45:00,1.78787,1.78814,1.78714,1.7872,59000000.0
2007-05-17 12:50:00,1.78707,1.78717,1.78601,1.78601,47000000.0
2007-05-17 12:55:00,1.78612,1.78688,1.78598,1.78664,30000000.0
2007-05-17 13:00:00,1.78694,1.78712,1.78604,1.78604,28000000.0
2007-05-17 13:05:00,1.78619,1.78634,1.78502,1.7858,39000000.0
2007-05-17 13:10:00,1.78626,1.78653,1.78549,1.78558,30000000.0
2007-05-17 13:15:00,1.78547,1.78623,1.7846,1.78623,30000000.0
2007-05-17 13:20:00,1.78586,1.78605,1.7854,1.78553,32000000.0
2007-05-17 13:25:00,1.78596,1.78622,1.78495,1.78579,31000000.0
2007-05-17 13:30:00,1.78584,1.7868,1.78584,1.78675,22000000.0
2007-05-17 13:35:00,1.7866,1.78821,1.7866,1.78788,25000000.0
2007-05-17 13:40:00,1.78826,1.78898,1.78782,1.78844,26000000.0
2007-05-17 13:45:00,1.78795,1.78929,1.78781,1.78861,33000000.0
2007-05-17 13:50:00,1.78823,1.78982,1.78813,1.78968,21000000.0
2007-05-17 13:55:00,1.78973,1.78976,1.78874,1.78889,32000000.0
2007-05-17 14:00:00,1.78883,1.79002,1.78883,1.78987,35000000.0
2007-05-17 14:05:00,1.78983,1.79035,1.78923,1.78934,30000000.0
2007-05-17 14:10:00,1.78905,1.78978,1.78862,1.78862,23000000.0
2007-05-17 14:15:00,1.78839,1.78844,1.7875,1.78807,34000000.0
2007-05-17 14:20:00,1.78795,1.7897,1.78794,1.7897,27000000.0
2007-05-17 14:25:00,1.78957,1.79034,1.7893,1.79023,31000000.0
2007-05-17 14:30:00,1.78969,1.78969,1.78813,1.78843,36000000.0
2007-05-17 14:35:00,1.78826,1.78956,1.78779,1.78956,26000000.0
2007-05-17 14:40:00,1.78966,1.7901,1.78879,1.78879,32000000.0
2007-05-17 14:45:00,1.78854,1.79235,1.78843,1.7918,30000000.0
2007-05-17 14:50:00,1.79179,1.7924,1.79093,1.79197,38000000.0
2007-05-17 14:55:00,1.7918,1.79205,1.79134,1.79203,42000000.0
2007-05-17 15:00:00,1.79139,1.79175,1.79068,1.79097,29000000.0
2007-05-17 15:05:00,1.79089,1.79256,1.79069,1.79187,46000000.0
2007-05-17 15:10:00,1.7917,1.7923,1.79138,1.79165,33000000.0
2007-05-17 15:15:00,1.79184,1.79454,1.79162,1.79419,35000000.0
2007-05-17 15:20:00,1.79423,1.79423,1.79227,1.79352,34000000.0
2007-05-17 15:25:00,1.79341,1.79367,1.79254,1.79258,25000000.0
2007-05-17 15:30:00,1.79289,1.79466,1.79206,1.79466,30000000.0
2007-05-17 15:35:00,1.79462,1.79558,1.7943,1.79521,33000000.0
2007-05-17 15:40:00,1.79513,1.79513,1.79335,1.79417,56000000.0
2007-05-17 15:45:00,1.79377,1.79389,1.7888,1.79228,68000000.0
2007-05-17 15:50:00,1.79226,1.79253,1.78925,1.79167,44000000.0
2007-05-17 15:55:00,1.79209,1.79229,1.78965,1.79204,63000000.0
2007-05-17 16:00:00,1.79225,1.79229,1.78745,1.79005,56000000.0
2007-05-17 16:05:00,1.79078,1.79078,1.78798,1.78953,80000000.0
2007-05-17 16:10:00,1.78964,1.79033,1.78836,1.7899,51000000.0
2007-05-17 16:15:00,1.79004,1.79046,1.7853,1.79032,103000000.0
2007-05-17 16:20:00,1.79023,1.79033,1.78326,1.78326,73000000.0
2007-05-17 16:25:00,1.78952,1.79046,1.78544,1.79046,55000000.0
2007-05-17 16:30:00,1.79033,1.79082,1.7866,1.79042,64000000.0
2007-05-17 16:35:00,1.79081,1.79127,1.78609,1.79111,79000000.0
2007-05-17 16:40:00,1.78872,1.79161,1.78867,1.79018,44000000.0
2007-05-17 16:45:00,1.79118,1.79198,1.78888,1.79165,66000000.0
2007-05-17 16:50:00,1.79103,1.79151,1.78877,1.79083,81000000.0
2007-05-17 16:55:00,1.79158,1.79197,1.78803,1.79197,86000000.0
2007-05-17 17:00:00,1.79145,1.79233,1.78837,1.79104,63000000.0
2007-05-17 17:05:00,1.79215,1.7923,1.78861,1.79169,84000000.0
2007-05-17 17:10:00,1.79041,1.79221,1.78745,1.79133,77000000.0
2007-05-17 17:15:00,1.79175,1.79176,1.78714,1.79105,36000000.0
2007-05-17 17:20:00,1.79101,1.7916,1.78942,1.79141,68000000.0
2007-05-17 17:25:00,1.79059,1.7918,1.78995,1.7914,52000000.0
2007-05-17 17:30:00,1.79152,1.79153,1.78996,1.79095,72000000.0
2007-05-17 17:35:00,1.79128,1.79168,1.78979,1.79076,44000000.0
2007-05-17 17:40:00,1.7906,1.79096,1.78948,1.79035,32000000.0
2007-05-17 17:45:00,1.79054,1.79061,1.78789,1.78946,35000000.0
2007-05-17 17:50:00,1.78839,1.78989,1.78652,1.78652,46000000.0
2007-05-17 17:55:00,1.78939,1.79091,1.78709,1.79058,70000000.0
2007-05-17 18:00:00,1.78928,1.79196,1.78645,1.7883,58000000.0
2007-05-17 18:05:00,1.79013,1.79045,1.78775,1.78961,35000000.0
2007-05-17 18:10:00,1.78902,1.7907,1.78721,1.78721,54000000.0
2007-05-17 18:15:00,1.79054,1.79066,1.7874,1.79027,54000000.0
2007-05-17 18:20:00,1.79015,1.7904,1.7868,1.78932,32000000.0
2007-05-17 18:25:00,1.7906,1.79117,1.78734,1.79087,73000000.0
2007-05-17 18:30:00,1.78959,1.79087,1.78659,1.78952,41000000.0
2007-05-17 18:35:00,1.79085,1.79125,1.78819,1.78819,62000000.0
2007-05-17 18:40:00,1.78868,1.79185,1.78787,1.78965,57000000.0
2007-05-17 18:45:00,1.79065,1.79066,1.78742,1.7888,79000000.0
2007-05-17 18:50:00,1.7885,1.78887,1.78743,1.78847,69000000.0
2007-05-17 18:55:00,1.7887,1.78896,1.78514,1.78881,91000000.0
2007-05-17 19:00:00,1.78897,1.78919,1.78605,1.78835,23000000.0
2007-05-17 19:05:00,1.78944,1.7896,1.78555,1.78857,52000000.0
2007-05-17 19:10:00,1.78905,1.78905,1.78525,1.78525,36000000.0
2007-05-17 19:15:00,1.78926,1.78937,1.78525,1.78918,53000000.0
2007-05-17 19:20:00,1.78649,1.78978,1.78584,1.78885,75000000.0
2007-05-17 19:25:00,1.78941,1.78964,1.7862,1.78925,67000000.0
2007-05-17 19:30:00,1.78746,1.78956,1.78561,1.78879,37000000.0
2007-05-17 19:35:00,1.78944,1.78947,1.78623,1.7887,71000000.0
2007-05-17 19:40:00,1.78781,1.78876,1.78455,1.78455,34000000.0
2007-05-17 19:45:00,1.78865,1.78896,1.78455,1.78881,61000000.0
2007-05-17 19:50:00,1.78801,1.7893,1.78571,1.78881,65000000.0
2007-05-17 19:55:00,1.78864,1.78879,1.78823,1.7886,42000000.0
2007-05-17 20:00:00,1.78899,1.78912,1.78501,1.78801,50000000.0
2007-05-17 20:05:00,1.78586,1.78816,1.78533,1.78774,35000000.0
2007-05-17 20:10:00,1.78535,1.78886,1.78535,1.78821,33000000.0
2007-05-17 20:15:00,1.78922,1.78947,1.78524,1.7893,56000000.0
2007-05-17 20:20:00,1.78937,1.78941,1.7864,1.78671,29000000.0
2007-05-17 20:25:00,1.78555,1.78937,1.78555,1.78692,30000000.0
2007-05-17 20:30:00,1.78917,1.78922,1.78535,1.78535,48000000.0
2007-05-17 20:35:00,1.78545,1.78966,1.78544,1.78951,30000000.0
2007-05-17 20:40:00,1.78555,1.78926,1.78524,1.78525,6000000.0
2007-05-17 20:45:00,1.78919,1.7893,1.78571,1.78891,63000000.0
2007-05-17 20:50:00,1.78804,1.78915,1.78531,1.78906,13000000.0
2007-05-17 20:55:00,1.78896,1.78896,1.78503,1.78775,65000000.0
2007-05-17 21:00:00,1.78753,1.78822,1.78517,1.78741,53000000.0
2007-05-17 21:05:00,1.78794,1.78794,1.78555,1.78746,21000000.0
2007-05-17 21:10:00,1.78723,1.78746,1.78475,1.78486,10000000.0
2007-05-17 21:15:00,1.78486,1.7887,1.78486,1.78852,58000000.0
2007-05-17 21:20:00,1.78773,1.78936,1.78596,1.7893,73000000.0
2007-05-17 21:25:00,1.78908,1.78908,1.78586,1.78857,7000000.0
2007-05-17 21:30:00,1.78473,1.78866,1.78473,1.7854,40000000.0
2007-05-17 21:35:00,1.78855,1.78906,1.78608,1.78891,60000000.0
2007-05-17 21:40:00,1.78464,1.78868,1.78464,1.78486,13000000.0
2007-05-17 21:45:00,1.78703,1.78896,1.78577,1.78577,35000000.0
2007-05-17 21:50:00,1.78897,1.78918,1.78481,1.78772,64000000.0
2007-05-17 21:55:00,1.78856,1.78986,1.78576,1.78971,42000000.0
2007-05-17 22:00:00,1.7895,1.78969,1.78493,1.78514,65000000.0
2007-05-17 22:05:00,1.78945,1.78965,1.78444,1.78952,8000000.0
2007-05-17 22:10:00,1.78949,1.78959,1.78611,1.78623,17000000.0
2007-05-17 22:15:00,1.78912,1.78956,1.78644,1.78948,37000000.0
2007-05-17 22:20:00,1.78859,1.7902,1.78715,1.78732,63000000.0
2007-05-17 22:25:00,1.79015,1.79016,1.78676,1.78957,55000000.0
2007-05-17 22:30:00,1.78645,1.79016,1.78645,1.78972,34000000.0
2007-05-17 22:35:00,1.78975,1.78981,1.78634,1.78961,55000000.0
2007-05-17 22:40:00,1.7898,1.79011,1.78623,1.7894,35000000.0
2007-05-17 22:45:00,1.79005,1.79006,1.78625,1.78656,30000000.0
2007-05-17 22:50:00,1.7877,1.79006,1.7877,1.78877,31000000.0
2007-05-17 22:55:00,1.79009,1.79086,1.78726,1.78726,67000000.0
2007-05-17 23:00:00,1.78852,1.7886,1.78673,1.78809,36000000.0
2007-05-17 23:05:00,1.7886,1.78871,1.78681,1.78762,37000000.0
2007-05-17 23:10:00,1.78827,1.78833,1.78636,1.78645,14000000.0
2007-05-17 23:15:00,1.78835,1.78836,1.78664,1.78728,30000000.0
2007-05-17 23:20:00,1.78644,1.78791,1.78644,1.78773,35000000.0
2007-05-17 23:25:00,1.78723,1.78772,1.78674,1.78707,44000000.0
2007-05-17 23:30:00,1.78655,1.78856,1.78655,1.78807,27000000.0
2007-05-17 23:35:00,1.78835,1.79083,1.78709,1.78838,50000000.0
2007-05-17 23:40:00,1.7902,1.79183,1.78758,1.78819,43000000.0
2007-05-17 23:45:00,1.7918,1.79221,1.78742,1.79159,50000000.0
2007-05-17 23:50:00,1.78704,1.79223,1.78704,1.78871,37000000.0
2007-05-17 23:55:00,1.79347,1.79347,1.78673,1.78673,9000000.0
2007-05-18 00:00:00,1.79324,1.79324,1.78724,1.79163,22000000.0
2007-05-18 00:05:00,1.79425,1.7945,1.78836,1.78836,8000000.0
2007-05-18 00:10:00,1.79085,1.79093,1.7908,1.7908,4000000.0
2007-05-18 00:15:00,1.78663,1.78978,1.78663,1.78944,42000000.0
2007-05-18 00:20:00,1.78877,1.7894,1.78644,1.78655,11000000.0
2007-05-18 00:25:00,1.78951,1.78963,1.78941,1.78952,10000000.0
2007-05-18 00:30:00,1.78738,1.78956,1.78738,1.78761,32000000.0
2007-05-18 00:35:00,1.78889,1.78916,1.78719,1.78719,9000000.0
2007-05-18 00:40:00,1.78665,1.78892,1.78665,1.78892,5000000.0
2007-05-18 00:45:00,1.78655,1.78966,1.78641,1.7892,32000000.0
2007-05-18 00:50:00,1.78852,1.78968,1.78665,1.78665,11000000.0
2007-05-18 00:55:00,1.78965,1.78974,1.78645,1.78953,68000000.0
2007-05-18 01:00:00,1.78656,1.78956,1.78656,1.78709,45000000.0
2007-05-18 01:05:00,1.78946,1.78955,1.78634,1.78645,38000000.0
2007-05-18 01:10:00,1.7891,1.78921,1.78718,1.78861,9000000.0
2007-05-18 01:15:00,1.78921,1.78935,1.78624,1.7892,37000000.0
2007-05-18 01:20:00,1.78645,1.78956,1.78636,1.7876,62000000.0
2007-05-18 01:25:00,1.78665,1.78944,1.78665,1.78929,29000000.0
2007-05-18 01:30:00,1.78674,1.78952,1.78671,1.78722,32000000.0
2007-05-18 01:35:00,1.78939,1.78949,1.78665,1.78676,36000000.0
2007-05-18 01:40:00,1.78903,1.78961,1.78729,1.7877,40000000.0
2007-05-18 01:45:00,1.78975,1.78981,1.78676,1.78939,55000000.0
2007-05-18 01:50:00,1.78956,1.78956,1.78777,1.78852,6000000.0
2007-05-18 01:55:00,1.78955,1.78956,1.78665,1.78676,36000000.0
2007-05-18 02:00:00,1.78675,1.78953,1.78663,1.78665,14000000.0
2007-05-18 02:05:00,1.78925,1.78937,1.78635,1.78635,28000000.0
2007-05-18 02:10:00,1.78719,1.78741,1.78663,1.78684,29000000.0
2007-05-18 02:15:00,1.78676,1.78747,1.78643,1.78742,15000000.0
2007-05-18 02:20:00,1.78687,1.78714,1.78657,1.78657,6000000.0
2007-05-18 02:25:00,1.78665,1.78742,1.78665,1.78718,57000000.0
2007-05-18 02:30:00,1.7873,1.78744,1.78673,1.78686,19000000.0
2007-05-18 02:35:00,1.78752,1.78755,1.78664,1.78665,28000000.0
2007-05-18 02:40:00,1.78732,1.78941,1.78711,1.78894,23000000.0
2007-05-18 02:45:00,1.78944,1.78953,1.78732,1.78946,18000000.0
2007-05-18 02:50:00,1.78937,1.78949,1.78696,1.78919,44000000.0
2007-05-18 02:55:00,1.78913,1.79272,1.78689,1.79272,55000000.0
2007-05-18 03:00:00,1.79136,1.79301,1.78667,1.78667,39000000.0
2007-05-18 03:05:00,1.79273,1.79291,1.78743,1.7929,42000000.0
2007-05-18 03:10:00,1.79266,1.79293,1.78615,1.79278,11000000.0
2007-05-18 03:15:00,1.79282,1.79292,1.78717,1.7915,27000000.0
2007-05-18 03:20:00,1.78625,1.78636,1.78625,1.78636,2000000.0
2007-05-18 03:25:00,1.79285,1.79295,1.78622,1.79145,23000000.0
2007-05-18 03:30:00,1.78625,1.79147,1.78621,1.79147,33000000.0
2007-05-18 03:35:00,1.79169,1.79173,1.78713,1.79141,67000000.0
2007-05-18 03:40:00,1.79163,1.79163,1.78767,1.78767,9000000.0
2007-05-18 03:45:00,1.7915,1.79169,1.78662,1.79169,13000000.0
2007-05-18 03:50:00,1.79155,1.79155,1.78594,1.78594,15000000.0
2007-05-18 03:55:00,1.79022,1.79151,1.78594,1.78594,23000000.0
2007-05-18 04:00:00,1.78744,1.79022,1.78744,1.79022,3000000.0
2007-05-18 04:05:00,1.78614,1.78625,1.78614,1.78615,3000000.0
2007-05-18 04:10:00,1.78615,1.78626,1.78615,1.78626,3000000.0
2007-05-18 04:15:00,1.78756,1.79144,1.78756,1.79144,11000000.0
2007-05-18 04:20:00,1.79066,1.79127,1.78715,1.79004,39000000.0
2007-05-18 04:25:00,1.79106,1.79119,1.78663,1.79093,46000000.0
2007-05-18 04:30:00,1.79034,1.79085,1.78586,1.78586,52000000.0
2007-05-18 04:35:00,1.79047,1.79081,1.78722,1.79071,46000000.0
2007-05-18 04:40:00,1.78551,1.79061,1.78534,1.78534,14000000.0
2007-05-18 04:50:00,1.78526,1.78527,1.78513,1.78526,11000000.0
2007-05-18 04:55:00,1.79076,1.79076,1.78609,1.79057,33000000.0
2007-05-18 05:00:00,1.78535,1.79072,1.78535,1.78721,26000000.0
2007-05-18 05:05:00,1.78535,1.79063,1.78535,1.79063,10000000.0
2007-05-18 05:10:00,1.78535,1.78556,1.78534,1.78556,11000000.0
2007-05-18 05:15:00,1.79056,1.79093,1.78587,1.79084,39000000.0
2007-05-18 05:20:00,1.78554,1.79111,1.78554,1.78717,25000000.0
2007-05-18 05:25:00,1.79111,1.79111,1.78571,1.79092,48000000.0
2007-05-18 05:30:00,1.79082,1.79092,1.78531,1.78556,40000000.0
2007-05-18 05:35:00,1.78534,1.79083,1.78534,1.78556,20000000.0
2007-05-18 05:40:00,1.78535,1.79096,1.78534,1.78609,28000000.0
2007-05-18 05:45:00,1.79095,1.79102,1.78544,1.78555,15000000.0
2007-05-18 05:50:00,1.79095,1.79106,1.79095,1.79106,2000000.0
2007-05-18 05:55:00,1.78586,1.79113,1.78586,1.79107,9000000.0
2007-05-18 06:00:00,1.79104,1.79112,1.78541,1.78566,27000000.0
2007-05-18 06:05:00,1.79108,1.79126,1.78571,1.78585,23000000.0
2007-05-18 06:10:00,1.7854,1.79141,1.7854,1.79123,72000000.0
2007-05-18 06:15:00,1.79127,1.79132,1.78619,1.79132,34000000.0
2007-05-18 06:20:00,1.78985,1.79009,1.78591,1.78605,13000000.0
2007-05-18 06:25:00,1.79125,1.79126,1.78595,1.78595,5000000.0
2007-05-18 06:30:00,1.78595,1.79235,1.78553,1.78553,34000000.0
2007-05-18 06:35:00,1.79215,1.79225,1.78575,1.79117,16000000.0
2007-05-18 06:40:00,1.78583,1.79142,1.78583,1.79066,22000000.0
2007-05-18 06:45:00,1.79127,1.79127,1.78645,1.79105,49000000.0
2007-05-18 06:50:00,1.7886,1.79058,1.78565,1.7895,65000000.0
2007-05-18 06:55:00,1.79005,1.79023,1.7857,1.78982,62000000.0
2007-05-18 07:00:00,1.79007,1.79007,1.78461,1.78593,42000000.0
2007-05-18 07:05:00,1.79015,1.79017,1.78397,1.78423,41000000.0
2007-05-18 07:10:00,1.78395,1.7902,1.78394,1.78406,37000000.0
2007-05-18 07:15:00,1.78999,1.79025,1.78393,1.79025,36000000.0
2007-05-18 07:20:00,1.79004,1.79009,1.78583,1.78995,22000000.0
2007-05-18 07:25:00,1.78998,1.79313,1.78558,1.79263,38000000.0
2007-05-18 07:30:00,1.79147,1.79396,1.78741,1.78741,40000000.0
2007-05-18 07:35:00,1.79254,1.79269,1.78903,1.79137,13000000.0
2007-05-18 07:40:00,1.79327,1.79416,1.78963,1.79363,37000000.0
2007-05-18 07:45:00,1.79399,1.79414,1.78894,1.79414,33000000.0
2007-05-18 07:50:00,1.79025,1.79548,1.79025,1.79471,42000000.0
2007-05-18 07:55:00,1.79578,1.796,1.78975,1.79577,33000000.0
2007-05-18 08:00:00,1.79489,1.79563,1.79153,1.7936,27000000.0
2007-05-18 08:05:00,1.79588,1.79607,1.78535,1.79531,45000000.0
2007-05-18 08:10:00,1.79478,1.79589,1.79153,1.79179,37000000.0
2007-05-18 08:15:00,1.79581,1.7961,1.79298,1.79549,36000000.0
2007-05-18 08:20:00,1.79498,1.79507,1.79194,1.79454,35000000.0
2007-05-18 08:25:00,1.79489,1.79562,1.79085,1.79542,36000000.0
2007-05-18 08:30:00,1.79559,1.79559,1.78927,1.79451,54000000.0
2007-05-18 08:35:00,1.79439,1.79487,1.79021,1.79408,39000000.0
2007-05-18 08:40:00,1.79367,1.79464,1.78921,1.79365,27000000.0
2007-05-18 08:45:00,1.79505,1.79541,1.79074,1.79381,46000000.0
2007-05-18 08:50:00,1.79304,1.79475,1.78804,1.78804,59000000.0
2007-05-18 08:55:00,1.79474,1.79527,1.78845,1.79475,38000000.0
2007-05-18 09:00:00,1.79431,1.79474,1.78983,1.79344,39000000.0
2007-05-18 09:05:00,1.79371,1.79371,1.7903,1.79259,40000000.0
2007-05-18 09:10:00,1.7919,1.79336,1.7871,1.79284,38000000.0
2007-05-18 09:15:00,1.79321,1.79341,1.78903,1.79282,34000000.0
2007-05-18 09:20:00,1.79027,1.7947,1.79027,1.79382,38000000.0
2007-05-18 09:25:00,1.79436,1.79485,1.79187,1.79448,31000000.0
2007-05-18 09:30:00,1.79339,1.79534,1.79134,1.79495,33000000.0
2007-05-18 09:35:00,1.79494,1.79564,1.79245,1.79557,42000000.0
2007-05-18 09:40:00,1.79543,1.79572,1.79053,1.79386,48000000.0
2007-05-18 09:45:00,1.79437,1.79437,1.79063,1.79396,42000000.0
2007-05-18 09:50:00,1.79341,1.79475,1.78962,1.79418,45000000.0
2007-05-18 09:55:00,1.79452,1.79452,1.78929,1.79343,36000000.0
2007-05-18 10:00:00,1.7904,1.7936,1.78676,1.79343,38000000.0
2007-05-18 10:05:00,1.79331,1.79388,1.78777,1.79338,45000000.0
2007-05-18 10:10:00,1.7928,1.79448,1.78902,1.79356,44000000.0
2007-05-18 10:15:00,1.79361,1.79406,1.79029,1.79373,34000000.0
2007-05-18 10:20:00,1.78719,1.79378,1.78719,1.79269,37000000.0
2007-05-18 10:25:00,1.7938,1.79392,1.79144,1.7935,32000000.0
2007-05-18 10:30:00,1.7923,1.79323,1.78625,1.79265,42000000.0
2007-05-18 10:35:00,1.79275,1.79275,1.78894,1.79256,38000000.0
2007-05-18 10:40:00,1.79142,1.79349,1.78839,1.79276,39000000.0
2007-05-18 10:45:00,1.79298,1.79336,1.78841,1.79319,41000000.0
2007-05-18 10:50:00,1.79207,1.79295,1.78753,1.7926,43000000.0
2007-05-18 10:55:00,1.79263,1.79301,1.79082,1.79278,35000000.0
2007-05-18 11:00:00,1.78754,1.79354,1.78754,1.79279,41000000.0
2007-05-18 11:05:00,1.79345,1.79386,1.78854,1.79325,41000000.0
2007-05-18 11:10:00,1.79332,1.79411,1.79024,1.79378,34000000.0
2007-05-18 11:15:00,1.79367,1.79424,1.78951,1.79366,47000000.0
2007-05-18 11:20:00,1.78965,1.79406,1.78965,1.79361,37000000.0
2007-05-18 11:25:00,1.79381,1.79382,1.78992,1.79305,46000000.0
2007-05-18 11:30:00,1.79211,1.79326,1.78897,1.79286,35000000.0
2007-05-18 11:35:00,1.79346,1.79346,1.79003,1.79295,46000000.0
2007-05-18 11:40:00,1.79066,1.79381,1.78977,1.79326,40000000.0
2007-05-18 11:45:00,1.79389,1.79395,1.78967,1.79282,44000000.0
2007-05-18 11:50:00,1.7936,1.7936,1.78801,1.79231,61000000.0
2007-05-18 11:55:00,1.79275,1.79318,1.78827,1.79302,41000000.0
2007-05-18 12:00:00,1.79158,1.79303,1.79121,1.79283,48000000.0
2007-05-18 12:05:00,1.79293,1.79359,1.79146,1.79326,45000000.0
2007-05-18 12:10:00,1.7928,1.79348,1.79076,1.79277,42000000.0
2007-05-18 12:15:00,1.79341,1.7938,1.79127,1.79313,49000000.0
2007-05-18 12:20:00,1.78843,1.79338,1.78843,1.79292,53000000.0
2007-05-18 12:25:00,1.79305,1.79452,1.79028,1.79452,53000000.0
2007-05-18 12:30:00,1.79411,1.79594,1.79189,1.79394,48000000.0
2007-05-18 12:35:00,1.79456,1.79559,1.78807,1.79559,48000000.0
2007-05-18 12:40:00,1.79542,1.79591,1.79176,1.79419,51000000.0
2007-05-18 12:45:00,1.79412,1.79412,1.78857,1.79386,44000000.0
2007-05-18 12:50:00,1.79378,1.79433,1.78898,1.79433,43000000.0
2007-05-18 12:55:00,1.79463,1.79463,1.79016,1.79429,43000000.0
2007-05-18 13:00:00,1.79452,1.79681,1.7902,1.79476,36000000.0
2007-05-18 13:05:00,1.79424,1.79458,1.78878,1.79426,33000000.0
2007-05-18 13:10:00,1.79235,1.7941,1.78888,1.79251,23000000.0
2007-05-18 13:15:00,1.79356,1.79423,1.78962,1.79423,39000000.0
2007-05-18 13:20:00,1.79267,1.79488,1.79262,1.79442,28000000.0
2007-05-18 13:25:00,1.79451,1.7948,1.78932,1.79472,33000000.0
2007-05-18 13:30:00,1.79339,1.79545,1.79082,1.79488,40000000.0
2007-05-18 13:35:00,1.79522,1.79529,1.7926,1.79468,25000000.0
2007-05-18 13:40:00,1.79168,1.79388,1.78933,1.79345,24000000.0
2007-05-18 13:45:00,1.79417,1.79485,1.79089,1.79434,33000000.0
2007-05-18 13:50:00,1.78982,1.79435,1.78728,1.7927,23000000.0
2007-05-18 13:55:00,1.79407,1.79472,1.78871,1.79472,25000000.0
2007-05-18 14:00:00,1.79392,1.79521,1.78894,1.79492,23000000.0
2007-05-18 14:05:00,1.79481,1.7951,1.79133,1.79501,30000000.0
2007-05-18 14:10:00,1.79423,1.79509,1.79292,1.79384,25000000.0
2007-05-18 14:15:00,1.79402,1.79402,1.79101,1.7938,21000000.0
2007-05-18 14:20:00,1.79252,1.79363,1.78515,1.7934,33000000.0
2007-05-18 14:25:00,1.79388,1.79407,1.78962,1.78963,15000000.0
2007-05-18 14:30:00,1.79299,1.79431,1.79043,1.79391,28000000.0
2007-05-18 14:35:00,1.79393,1.79431,1.79228,1.79431,27000000.0
2007-05-18 14:40:00,1.79369,1.79414,1.79055,1.7931,31000000.0
2007-05-18 14:45:00,1.79338,1.7939,1.78946,1.7937,34000000.0
2007-05-18 14:50:00,1.79234,1.79397,1.78794,1.79277,34000000.0
2007-05-18 14:55:00,1.79364,1.7939,1.7922,1.79325,33000000.0
2007-05-18 15:00:00,1.79394,1.794,1.79232,1.79346,41000000.0
2007-05-18 15:05:00,1.79312,1.79319,1.79033,1.79277,30000000.0
2007-05-18 15:10:00,1.79184,1.79259,1.79039,1.79242,31000000.0
2007-05-18 15:15:00,1.79223,1.79228,1.7905,1.79198,30000000.0
2007-05-18 15:20:00,1.79145,1.79202,1.78901,1.7905,34000000.0
2007-05-18 15:25:00,1.79175,1.7919,1.79079,1.79111,29000000.0
2007-05-18 15:30:00,1.79111,1.79111,1.78648,1.78958,37000000.0
2007-05-18 15:35:00,1.79051,1.79108,1.78931,1.79099,24000000.0
2007-05-18 15:40:00,1.79053,1.79101,1.7878,1.79029,52000000.0
2007-05-18 15:45:00,1.79085,1.79217,1.79036,1.79217,57000000.0
2007-05-18 15:50:00,1.78861,1.79365,1.78491,1.79253,51000000.0
2007-05-18 15:55:00,1.79289,1.79429,1.79246,1.79363,64000000.0
2007-05-18 16:00:00,1.79309,1.79309,1.79018,1.7921,56000000.0
2007-05-18 16:05:00,1.79216,1.79247,1.78928,1.79247,73000000.0
2007-05-18 16:10:00,1.79175,1.7926,1.79016,1.79178,38000000.0
2007-05-18 16:15:00,1.79192,1.79232,1.78682,1.79003,85000000.0
2007-05-18 16:20:00,1.78924,1.79075,1.78873,1.79071,73000000.0
2007-05-18 16:25:00,1.79102,1.79201,1.78938,1.79143,58000000.0
2007-05-18 16:30:00,1.79088,1.79211,1.78973,1.79154,69000000.0
2007-05-18 16:35:00,1.79171,1.79184,1.7887,1.79105,75000000.0
2007-05-18 16:40:00,1.79076,1.79134,1.78804,1.79122,54000000.0
2007-05-18 16:45:00,1.79114,1.79151,1.78809,1.79114,16000000.0
2007-05-18 16:50:00,1.79101,1.79179,1.78606,1.79037,73000000.0
2007-05-18 16:55:00,1.79155,1.79171,1.78659,1.79119,76000000.0
2007-05-18 17:00:00,1.79051,1.79249,1.78835,1.79249,63000000.0
2007-05-18 17:05:00,1.79268,1.79368,1.79146,1.79319,69000000.0
2007-05-18 17:10:00,1.79291,1.79296,1.78303,1.79259,61000000.0
2007-05-18 17:15:00,1.79278,1.79297,1.79109,1.79238,52000000.0
2007-05-18 17:20:00,1.79077,1.79294,1.79077,1.7929,67000000.0
2007-05-18 17:25:00,1.79311,1.79352,1.79161,1.79339,51000000.0
2007-05-18 17:30:00,1.79349,1.79397,1.79254,1.79294,79000000.0
2007-05-18 17:35:00,1.79263,1.79263,1.78941,1.79155,49000000.0
2007-05-18 17:40:00,1.79062,1.79187,1.79015,1.79187,37000000.0
2007-05-18 17:45:00,1.79218,1.79218,1.78869,1.79149,43000000.0
2007-05-18 17:50:00,1.79121,1.79456,1.78906,1.79229,35000000.0
2007-05-18 17:55:00,1.79229,1.793,1.79025,1.79189,75000000.0
2007-05-18 18:00:00,1.79186,1.79199,1.7897,1.79116,47000000.0
2007-05-18 18:05:00,1.79133,1.79143,1.78905,1.79124,32000000.0
2007-05-18 18:10:00,1.79072,1.79146,1.78897,1.79112,30000000.0
2007-05-18 18:15:00,1.79013,1.79174,1.79013,1.79161,16000000.0
2007-05-18 18:20:00,1.7903,1.79149,1.78907,1.79042,33000000.0
2007-05-18 18:25:00,1.79066,1.79111,1.78805,1.79094,71000000.0
2007-05-18 18:30:00,1.78927,1.79122,1.78892,1.79028,66000000.0
2007-05-18 18:35:00,1.79085,1.7911,1.78851,1.79063,94000000.0
2007-05-18 18:40:00,1.78856,1.7911,1.78833,1.79053,61000000.0
2007-05-18 18:45:00,1.79105,1.7915,1.78923,1.79094,71000000.0
2007-05-18 18:50:00,1.79093,1.79103,1.78922,1.7901,13000000.0
2007-05-18 18:55:00,1.79128,1.79141,1.78857,1.79071,93000000.0
2007-05-18 19:00:00,1.78785,1.79091,1.78785,1.79018,20000000.0
2007-05-18 19:05:00,1.79046,1.79046,1.78724,1.79031,49000000.0
2007-05-18 19:10:00,1.78792,1.79056,1.78736,1.78736,64000000.0
2007-05-18 19:15:00,1.78813,1.79065,1.78795,1.79035,47000000.0
2007-05-18 19:20:00,1.78725,1.79056,1.78715,1.78953,59000000.0
2007-05-18 19:25:00,1.79087,1.7917,1.7883,1.78992,35000000.0
2007-05-18 19:30:00,1.78849,1.7905,1.78792,1.7895,64000000.0
2007-05-18 19:35:00,1.79047,1.79065,1.78832,1.79038,46000000.0
2007-05-18 19:40:00,1.7881,1.79036,1.78725,1.78736,9000000.0
2007-05-18 19:45:00,1.79035,1.79036,1.7892,1.78982,90000000.0
2007-05-18 19:50:00,1.78925,1.78976,1.78714,1.78714,70000000.0
2007-05-18 19:55:00,1.78716,1.78979,1.78716,1.78954,39000000.0
2007-05-18 20:00:00,1.78891,1.78898,1.78768,1.78809,38000000.0
2007-05-18 20:05:00,1.78743,1.78818,1.78703,1.78703,35000000.0
2007-05-18 20:10:00,1.78815,1.78845,1.78735,1.78735,64000000.0
2007-05-18 20:15:00,1.78745,1.78909,1.78745,1.78886,37000000.0
2007-05-18 20:20:00,1.78807,1.78891,1.78753,1.78874,19000000.0
2007-05-18 20:25:00,1.78893,1.78893,1.78765,1.78814,40000000.0
2007-05-18 20:30:00,1.78789,1.78831,1.78743,1.78822,47000000.0
2007-05-18 20:35:00,1.78855,1.78908,1.78793,1.78859,91000000.0
2007-05-18 20:40:00,1.78833,1.78916,1.78754,1.78901,61000000.0
2007-05-18 20:45:00,1.78766,1.78805,1.78766,1.78805,2000000.0
2007-05-18 20:50:00,1.78755,1.7887,1.78743,1.78761,16000000.0
2007-05-18 20:55:00,1.78754,1.78837,1.78754,1.78816,32000000.0
2007-05-18 21:00:00,1.7874,1.78831,1.78704,1.78771,33000000.0
2007-05-18 21:05:00,1.78796,1.78821,1.78721,1.78808,21000000.0
2007-05-18 21:10:00,1.78803,1.78823,1.78725,1.78736,41000000.0
2007-05-18 21:15:00,1.78735,1.78849,1.78735,1.78813,60000000.0
2007-05-18 21:20:00,1.78724,1.78819,1.78724,1.78787,35000000.0
2007-05-18 21:25:00,1.78801,1.78869,1.78724,1.78867,42000000.0
2007-05-18 21:30:00,1.78833,1.7888,1.78755,1.78755,40000000.0
2007-05-18 21:35:00,1.78773,1.78882,1.78724,1.78862,31000000.0
2007-05-18 21:40:00,1.78779,1.79318,1.78754,1.78754,61000000.0
2007-05-18 21:45:00,1.79235,1.79235,1.78854,1.79,34000000.0
2007-05-18 21:50:00,1.78764,1.79055,1.78745,1.78916,38000000.0
2007-05-18 21:55:00,1.78786,1.79066,1.78786,1.79051,60000000.0
2007-05-18 22:00:00,1.78754,1.79128,1.78754,1.79126,31000000.0
2007-05-18 22:05:00,1.79165,1.79265,1.78849,1.79014,16000000.0
2007-05-18 22:10:00,1.78756,1.79032,1.78746,1.78746,39000000.0
2007-05-18 22:15:00,1.78935,1.78995,1.78839,1.78994,10000000.0
2007-05-18 22:20:00,1.78815,1.79003,1.78804,1.78816,33000000.0
2007-05-18 22:25:00,1.78866,1.78925,1.78866,1.78925,2000000.0
2007-05-18 22:30:00,1.78785,1.78796,1.78718,1.78733,4000000.0
2007-05-18 22:35:00,1.79005,1.79012,1.78836,1.78983,63000000.0
2007-05-18 22:40:00,1.78844,1.78975,1.78755,1.78766,18000000.0
2007-05-18 22:45:00,1.78729,1.78756,1.78715,1.78726,6000000.0
2007-05-18 22:50:00,1.78862,1.79196,1.7875,1.79149,45000000.0
2007-05-18 22:55:00,1.79175,1.79236,1.78724,1.79221,59000000.0
2007-05-20 23:00:00,1.78895,1.78906,1.78885,1.78896,4000000.0
2007-05-20 23:05:00,1.78855,1.78896,1.78855,1.78896,4000000.0
2007-05-20 23:10:00,1.78894,1.79023,1.78891,1.79023,60000000.0
2007-05-20 23:15:00,1.79055,1.79056,1.78915,1.78926,30000000.0
2007-05-20 23:20:00,1.78935,1.78946,1.78915,1.78926,6000000.0
2007-05-20 23:25:00,1.78875,1.78906,1.78875,1.78906,4000000.0
2007-05-20 23:30:00,1.78885,1.78906,1.78855,1.78866,6000000.0
2007-05-20 23:35:00,1.78855,1.78866,1.78855,1.78866,4000000.0
2007-05-20 23:40:00,1.78875,1.78886,1.78845,1.78856,6000000.0
2007-05-20 23:45:00,1.78885,1.78896,1.78855,1.78866,4000000.0
2007-05-20 23:50:00,1.7887,1.78896,1.78851,1.78892,64000000.0
2007-05-20 23:55:00,1.78925,1.79001,1.78914,1.79001,9000000.0
2007-05-21 00:00:00,1.78843,1.78896,1.78843,1.78896,9000000.0
2007-05-21 00:05:00,1.78845,1.78856,1.78845,1.78856,2000000.0
2007-05-21 00:10:00,1.78835,1.78846,1.78835,1.78846,2000000.0
2007-05-21 00:15:00,1.78845,1.78866,1.78845,1.78866,4000000.0
2007-05-21 00:20:00,1.78925,1.78936,1.78895,1.78936,6000000.0
2007-05-21 00:25:00,1.78901,1.78914,1.78831,1.78855,11000000.0
2007-05-21 00:30:00,1.78915,1.78926,1.78855,1.78926,6000000.0
2007-05-21 00:35:00,1.78925,1.78936,1.78925,1.78936,2000000.0
2007-05-21 00:40:00,1.78875,1.78946,1.78875,1.78946,6000000.0
2007-05-21 00:45:00,1.78924,1.78947,1.78924,1.78936,5000000.0
2007-05-21 00:50:00,1.7895,1.78954,1.7894,1.7894,3000000.0
2007-05-21 00:55:00,1.78915,1.78936,1.78915,1.78936,4000000.0
2007-05-21 01:00:00,1.78895,1.78906,1.78895,1.78906,2000000.0
2007-05-21 01:05:00,1.78915,1.78936,1.78915,1.78936,4000000.0
2007-05-21 01:10:00,1.78895,1.7893,1.78885,1.78896,6000000.0
2007-05-21 01:15:00,1.78895,1.78906,1.78889,1.78902,4000000.0
2007-05-21 01:20:00,1.78855,1.78886,1.78855,1.78886,4000000.0
2007-05-21 01:25:00,1.78918,1.78918,1.78887,1.78887,3000000.0
2007-05-21 01:30:00,1.78898,1.78898,1.78893,1.78893,2000000.0
2007-05-21 01:35:00,1.78875,1.78896,1.78875,1.78896,4000000.0
2007-05-21 01:40:00,1.78895,1.78926,1.78895,1.78926,4000000.0
2007-05-21 01:45:00,1.78895,1.78926,1.78895,1.78926,4000000.0
2007-05-21 01:50:00,1.78895,1.78906,1.78895,1.78906,4000000.0
2007-05-21 02:00:00,1.78891,1.78926,1.78881,1.78895,81000000.0
2007-05-21 02:05:00,1.78891,1.78906,1.78871,1.78899,54000000.0
2007-05-21 02:10:00,1.78911,1.78926,1.78871,1.78885,81000000.0
2007-05-21 02:15:00,1.78855,1.78896,1.78851,1.78895,54000000.0
2007-05-21 02:20:00,1.78831,1.78926,1.78831,1.78925,54000000.0
2007-05-21 02:25:00,1.78913,1.78925,1.78881,1.78884,21000000.0
2007-05-21 02:30:00,1.78841,1.78886,1.78841,1.78876,63000000.0
2007-05-21 02:35:00,1.78881,1.789,1.78879,1.78888,54000000.0
2007-05-21 02:40:00,1.78854,1.78885,1.78829,1.78865,44000000.0
2007-05-21 02:45:00,1.78871,1.78895,1.78867,1.78884,35000000.0
2007-05-21 02:50:00,1.78854,1.78894,1.78853,1.78874,44000000.0
2007-05-21 02:55:00,1.78873,1.78873,1.78852,1.78858,29000000.0
2007-05-21 03:00:00,1.78829,1.78856,1.78811,1.78855,61000000.0
2007-05-21 03:05:00,1.78854,1.78865,1.78844,1.78856,14000000.0
2007-05-21 03:10:00,1.78791,1.78866,1.78791,1.78865,81000000.0
2007-05-21 03:15:00,1.78851,1.78866,1.78801,1.78815,54000000.0
2007-05-21 03:20:00,1.78851,1.78866,1.78831,1.78845,54000000.0
2007-05-21 03:25:00,1.78893,1.78905,1.78831,1.78845,34000000.0
2007-05-21 03:30:00,1.78855,1.78865,1.78791,1.78855,19000000.0
2007-05-21 03:35:00,1.78811,1.78835,1.78811,1.78835,29000000.0
2007-05-21 03:40:00,1.78815,1.78856,1.78804,1.78855,60000000.0
2007-05-21 03:45:00,1.78866,1.78896,1.78853,1.78883,16000000.0
2007-05-21 03:50:00,1.78865,1.78866,1.78854,1.78854,8000000.0
2007-05-21 03:55:00,1.78844,1.78856,1.78841,1.78846,6000000.0
2007-05-21 04:00:00,1.78885,1.78886,1.78871,1.78871,8000000.0
2007-05-21 04:05:00,1.78851,1.78866,1.78841,1.78855,54000000.0
2007-05-21 04:10:00,1.78881,1.78896,1.7881,1.7881,42000000.0
2007-05-21 04:15:00,1.7887,1.78885,1.78841,1.78855,35000000.0
2007-05-21 04:20:00,1.78831,1.78856,1.78822,1.78822,32000000.0
2007-05-21 04:25:00,1.78881,1.78885,1.78833,1.78833,10000000.0
2007-05-21 04:30:00,1.78811,1.7885,1.78811,1.7885,54000000.0
2007-05-21 04:35:00,1.78841,1.78856,1.78841,1.78846,29000000.0
2007-05-21 04:40:00,1.78841,1.78856,1.78831,1.78845,54000000.0
2007-05-21 04:45:00,1.78818,1.78881,1.78811,1.78825,54000000.0
2007-05-21 04:50:00,1.78841,1.78856,1.78811,1.78825,81000000.0
2007-05-21 04:55:00,1.78851,1.78866,1.78811,1.78815,30000000.0
2007-05-21 05:00:00,1.78801,1.78846,1.78801,1.78825,81000000.0
2007-05-21 05:05:00,1.78841,1.78856,1.78831,1.78845,54000000.0
2007-05-21 05:10:00,1.78811,1.78846,1.78811,1.78845,54000000.0
2007-05-21 05:15:00,1.78811,1.78826,1.78811,1.78825,27000000.0
2007-05-21 05:20:00,1.78841,1.78856,1.78831,1.78855,81000000.0
2007-05-21 05:25:00,1.78831,1.78846,1.78831,1.78845,27000000.0
2007-05-21 05:30:00,1.78841,1.78866,1.78831,1.78865,81000000.0
2007-05-21 05:35:00,1.78851,1.78866,1.78831,1.78845,54000000.0
2007-05-21 05:40:00,1.78854,1.78856,1.78814,1.78814,34000000.0
2007-05-21 05:45:00,1.78846,1.78846,1.78811,1.78825,29000000.0
2007-05-21 05:50:00,1.78845,1.78845,1.78813,1.78813,2000000.0
2007-05-21 05:55:00,1.78811,1.78826,1.78811,1.78825,54000000.0
2007-05-21 06:00:00,1.78811,1.78846,1.788,1.788,56000000.0
2007-05-21 06:05:00,1.78811,1.78826,1.78811,1.78825,54000000.0
2007-05-21 06:10:00,1.78811,1.78826,1.78801,1.78815,81000000.0
2007-05-21 06:15:00,1.78826,1.78846,1.78811,1.78825,54000000.0
2007-05-21 06:20:00,1.78831,1.78846,1.78811,1.78845,56000000.0
2007-05-21 06:25:00,1.78811,1.78826,1.78811,1.78825,27000000.0
2007-05-21 06:30:00,1.7883,1.7885,1.78822,1.78845,54000000.0
2007-05-21 06:35:00,1.78841,1.78866,1.78841,1.78865,54000000.0
2007-05-21 06:40:00,1.78871,1.78886,1.78811,1.78845,81000000.0
2007-05-21 06:45:00,1.78811,1.78846,1.78811,1.78845,54000000.0
2007-05-21 06:55:00,1.78831,1.78846,1.78831,1.78845,27000000.0
2007-05-21 07:00:00,1.78831,1.78846,1.78831,1.78845,54000000.0
2007-05-21 07:05:00,1.7882,1.7882,1.78603,1.78604,10000000.0
2007-05-21 07:10:00,1.78621,1.78636,1.78601,1.78615,81000000.0
2007-05-21 07:15:00,1.78609,1.78686,1.78609,1.78685,54000000.0
2007-05-21 07:20:00,1.78561,1.78816,1.78561,1.78815,81000000.0
2007-05-21 07:25:00,1.78731,1.78746,1.78724,1.78726,32000000.0
2007-05-21 07:30:00,1.78751,1.78766,1.78595,1.78606,59000000.0
2007-05-21 07:35:00,1.78685,1.78685,1.78593,1.7861,22000000.0
2007-05-21 07:40:00,1.78731,1.78746,1.78579,1.78593,81000000.0
2007-05-21 07:45:00,1.78565,1.78601,1.78521,1.78535,54000000.0
2007-05-21 07:50:00,1.78593,1.78609,1.78291,1.7832,54000000.0
2007-05-21 07:55:00,1.78651,1.78686,1.78651,1.78685,54000000.0
2007-05-21 08:00:00,1.78591,1.78666,1.78185,1.78568,60000000.0
2007-05-21 08:05:00,1.78521,1.78536,1.78451,1.78465,54000000.0
2007-05-21 08:10:00,1.78571,1.78666,1.78519,1.7854,81000000.0
2007-05-21 08:15:00,1.78519,1.78686,1.78519,1.78685,54000000.0
2007-05-21 08:20:00,1.78651,1.78746,1.7843,1.78745,61000000.0
2007-05-21 08:25:00,1.78275,1.78455,1.78275,1.78376,55000000.0
2007-05-21 08:30:00,1.78385,1.78546,1.78385,1.78545,58000000.0
2007-05-21 08:35:00,1.78461,1.78646,1.78461,1.78645,54000000.0
2007-05-21 08:40:00,1.78795,1.78806,1.78709,1.78731,38000000.0
2007-05-21 08:45:00,1.78521,1.78536,1.78421,1.78435,54000000.0
2007-05-21 08:50:00,1.78461,1.78536,1.78326,1.78326,46000000.0
2007-05-21 08:55:00,1.78316,1.78355,1.7823,1.78351,12000000.0
2007-05-21 09:00:00,1.78301,1.78506,1.78301,1.78505,81000000.0
2007-05-21 09:05:00,1.78561,1.78583,1.78261,1.78263,54000000.0
2007-05-21 09:10:00,1.78283,1.78651,1.78251,1.78651,62000000.0
2007-05-21 09:15:00,1.78579,1.78579,1.78212,1.78246,38000000.0
2007-05-21 09:20:00,1.78471,1.78616,1.78471,1.78545,81000000.0
2007-05-21 09:25:00,1.78301,1.7836,1.78301,1.7836,54000000.0
2007-05-21 09:30:00,1.78644,1.78656,1.78373,1.78445,62000000.0
2007-05-21 09:35:00,1.78381,1.78407,1.78351,1.78407,18000000.0
2007-05-21 09:40:00,1.7814,1.78336,1.7805,1.78318,45000000.0
2007-05-21 09:45:00,1.78362,1.78362,1.78313,1.78335,36000000.0
2007-05-21 09:50:00,1.78233,1.78426,1.78015,1.78413,23000000.0
2007-05-21 09:55:00,1.7834,1.7835,1.78261,1.7829,34000000.0
2007-05-21 10:00:00,1.78351,1.78616,1.78351,1.78616,65000000.0
2007-05-21 10:05:00,1.78308,1.78314,1.78283,1.78296,20000000.0
2007-05-21 10:10:00,1.78536,1.78536,1.7793,1.7793,25000000.0
2007-05-21 10:15:00,1.78476,1.78495,1.78074,1.78074,23000000.0
2007-05-21 10:20:00,1.78375,1.78386,1.77813,1.77938,39000000.0
2007-05-21 10:25:00,1.77981,1.78065,1.77981,1.78042,54000000.0
2007-05-21 10:30:00,1.78241,1.78256,1.775,1.77683,43000000.0
2007-05-21 10:35:00,1.77861,1.77896,1.77861,1.77895,54000000.0
2007-05-21 10:40:00,1.78196,1.78196,1.77899,1.78078,36000000.0
2007-05-21 10:45:00,1.78131,1.78146,1.77941,1.77943,38000000.0
2007-05-21 10:50:00,1.78111,1.78187,1.77973,1.77986,55000000.0
2007-05-21 10:55:00,1.78111,1.78126,1.78094,1.78094,39000000.0
2007-05-21 11:00:00,1.77996,1.78082,1.77939,1.77961,65000000.0
2007-05-21 11:05:00,1.77831,1.77946,1.77831,1.77945,54000000.0
2007-05-21 11:10:00,1.78031,1.78046,1.78031,1.78045,27000000.0
2007-05-21 11:15:00,1.77975,1.77987,1.77818,1.77843,24000000.0
2007-05-21 11:20:00,1.77976,1.78041,1.77951,1.77958,48000000.0
2007-05-21 11:25:00,1.77776,1.77966,1.7776,1.77965,40000000.0
2007-05-21 11:30:00,1.77536,1.77927,1.77523,1.77916,34000000.0
2007-05-21 11:35:00,1.77915,1.77946,1.77874,1.77945,37000000.0
2007-05-21 11:40:00,1.77911,1.78064,1.77911,1.77955,64000000.0
2007-05-21 11:45:00,1.77866,1.77882,1.77804,1.77809,22000000.0
2007-05-21 11:50:00,1.77746,1.77982,1.77701,1.77982,48000000.0
2007-05-21 11:55:00,1.77954,1.77976,1.77933,1.77976,28000000.0
2007-05-21 12:00:00,1.78025,1.78057,1.77971,1.78043,38000000.0
2007-05-21 12:05:00,1.77973,1.78035,1.77955,1.78021,21000000.0
2007-05-21 12:10:00,1.77746,1.78056,1.77741,1.78046,38000000.0
2007-05-21 12:15:00,1.78015,1.78027,1.77286,1.77313,31000000.0
2007-05-21 12:20:00,1.77313,1.77316,1.77313,1.77316,2000000.0
2007-05-21 15:05:00,1.77993,1.78007,1.77987,1.78007,15000000.0
2007-05-21 15:10:00,1.77981,1.77981,1.77806,1.77837,37000000.0
2007-05-21 15:15:00,1.77843,1.7791,1.77782,1.7791,40000000.0
2007-05-21 15:20:00,1.7791,1.77921,1.77831,1.77867,29000000.0
2007-05-21 15:25:00,1.77821,1.77882,1.77821,1.7787,36000000.0
2007-05-21 15:30:00,1.77901,1.77901,1.77809,1.77869,43000000.0
2007-05-21 15:35:00,1.77896,1.77896,1.77775,1.77802,43000000.0
2007-05-21 15:40:00,1.77815,1.77829,1.77789,1.77791,41000000.0
2007-05-21 15:45:00,1.77794,1.7782,1.77684,1.77685,39000000.0
2007-05-21 15:50:00,1.77714,1.77734,1.77665,1.77729,38000000.0
2007-05-21 15:55:00,1.77756,1.77794,1.77685,1.77756,40000000.0
2007-05-21 16:00:00,1.77735,1.7774,1.77606,1.77694,37000000.0
2007-05-21 16:05:00,1.77685,1.77687,1.77617,1.77674,40000000.0
2007-05-21 16:10:00,1.77654,1.77677,1.77557,1.77563,39000000.0
2007-05-21 16:15:00,1.77578,1.77627,1.77555,1.77615,37000000.0
2007-05-21 16:20:00,1.77634,1.77665,1.77593,1.77606,46000000.0
2007-05-21 16:25:00,1.77628,1.77728,1.7757,1.77718,35000000.0
2007-05-21 16:30:00,1.77742,1.7775,1.77664,1.77731,38000000.0
2007-05-21 16:35:00,1.77715,1.77773,1.77684,1.77707,37000000.0
2007-05-21 16:40:00,1.77712,1.77793,1.77706,1.77754,47000000.0
2007-05-21 16:45:00,1.778,1.77829,1.77748,1.77765,34000000.0
2007-05-21 16:50:00,1.77777,1.77811,1.77717,1.77718,41000000.0
2007-05-21 16:55:00,1.77671,1.7781,1.77671,1.77776,41000000.0
2007-05-21 17:00:00,1.7779,1.7779,1.77598,1.77668,42000000.0
2007-05-21 17:05:00,1.77672,1.77709,1.77473,1.77537,43000000.0
2007-05-21 17:10:00,1.77609,1.77653,1.77558,1.77647,34000000.0
2007-05-21 17:15:00,1.77639,1.7766,1.77612,1.77642,33000000.0
2007-05-21 17:20:00,1.77692,1.77772,1.77671,1.77772,32000000.0
2007-05-21 17:25:00,1.77788,1.77801,1.77746,1.77765,42000000.0
2007-05-21 17:30:00,1.77737,1.77762,1.77703,1.77705,32000000.0
2007-05-21 17:35:00,1.77706,1.77706,1.7762,1.77664,27000000.0
2007-05-21 17:40:00,1.7766,1.77663,1.77603,1.77643,30000000.0
2007-05-21 17:45:00,1.77632,1.77667,1.77607,1.77665,32000000.0
2007-05-21 17:50:00,1.77672,1.77731,1.77621,1.77687,45000000.0
2007-05-21 17:55:00,1.77743,1.77743,1.77677,1.77714,35000000.0
2007-05-21 18:00:00,1.77735,1.77758,1.77699,1.77735,24000000.0
2007-05-21 18:05:00,1.77749,1.77843,1.77727,1.77793,38000000.0
2007-05-21 18:10:00,1.77795,1.77813,1.77776,1.77797,42000000.0
2007-05-21 18:15:00,1.77775,1.77851,1.77754,1.77816,34000000.0
2007-05-21 18:20:00,1.77817,1.77821,1.77796,1.77803,35000000.0
2007-05-21 18:25:00,1.77829,1.77833,1.77764,1.77809,17000000.0
2007-05-21 18:30:00,1.77808,1.77827,1.7776,1.778,29000000.0
2007-05-21 18:35:00,1.77775,1.77794,1.77747,1.77775,17000000.0
2007-05-21 18:40:00,1.77765,1.77796,1.77738,1.77781,31000000.0
2007-05-21 18:45:00,1.77785,1.77802,1.77781,1.77793,13000000.0
2007-05-21 18:50:00,1.7777,1.77883,1.7777,1.7787,40000000.0
2007-05-21 18:55:00,1.77831,1.77869,1.77787,1.77846,39000000.0
2007-05-21 19:00:00,1.77804,1.77856,1.77804,1.77844,25000000.0
2007-05-21 19:05:00,1.77885,1.77896,1.7774,1.77776,52000000.0
2007-05-21 19:10:00,1.77802,1.77812,1.77737,1.7776,33000000.0
2007-05-21 19:15:00,1.77756,1.77826,1.77756,1.77826,10000000.0
2007-05-21 19:20:00,1.77836,1.77836,1.77782,1.77819,22000000.0
2007-05-21 19:25:00,1.77754,1.77754,1.77705,1.77731,42000000.0
2007-05-21 19:30:00,1.77761,1.7777,1.77734,1.77739,17000000.0
2007-05-21 19:35:00,1.77756,1.77758,1.77674,1.77736,28000000.0
2007-05-21 19:40:00,1.77747,1.77755,1.77685,1.77738,17000000.0
2007-05-21 19:45:00,1.77755,1.77767,1.77722,1.77756,10000000.0
2007-05-21 19:50:00,1.77741,1.77767,1.77733,1.77754,36000000.0
2007-05-21 19:55:00,1.77766,1.77775,1.77744,1.77749,25000000.0
2007-05-21 20:00:00,1.77763,1.77845,1.77749,1.7782,24000000.0
2007-05-21 20:05:00,1.77867,1.7792,1.77836,1.77904,31000000.0
2007-05-21 20:10:00,1.77914,1.77917,1.77839,1.77899,20000000.0
2007-05-21 20:15:00,1.7789,1.78082,1.7789,1.78082,22000000.0
2007-05-21 20:20:00,1.77987,1.77987,1.77892,1.77899,23000000.0
2007-05-21 20:25:00,1.77823,1.77893,1.7779,1.77804,30000000.0
2007-05-21 20:30:00,1.77795,1.77959,1.77768,1.77843,17000000.0
2007-05-21 20:35:00,1.77858,1.77866,1.77853,1.77862,10000000.0
2007-05-21 20:40:00,1.77875,1.77875,1.77851,1.77865,29000000.0
2007-05-21 20:45:00,1.77873,1.77899,1.77873,1.77893,29000000.0
2007-05-21 20:50:00,1.77894,1.77937,1.77857,1.77862,37000000.0
2007-05-21 20:55:00,1.77792,1.77812,1.77773,1.77785,47000000.0
2007-05-21 21:00:00,1.77769,1.779,1.77718,1.77741,66000000.0
2007-05-21 21:05:00,1.77739,1.77934,1.77732,1.77792,58000000.0
2007-05-21 21:10:00,1.77775,1.77798,1.77737,1.77747,38000000.0
2007-05-21 21:15:00,1.77934,1.77946,1.77763,1.77923,27000000.0
2007-05-21 21:20:00,1.77956,1.77956,1.7783,1.77919,23000000.0
2007-05-21 21:25:00,1.77883,1.77936,1.77883,1.77935,31000000.0
2007-05-21 21:30:00,1.77853,1.77884,1.77841,1.77855,35000000.0
2007-05-21 21:35:00,1.77847,1.77854,1.7781,1.77846,35000000.0
2007-05-21 21:40:00,1.77854,1.77991,1.7784,1.77978,39000000.0
2007-05-21 21:45:00,1.77845,1.77996,1.77833,1.7795,80000000.0
2007-05-21 21:50:00,1.77906,1.78028,1.77846,1.77852,30000000.0
2007-05-21 21:55:00,1.77859,1.77892,1.77791,1.77841,29000000.0
2007-05-21 22:00:00,1.77855,1.77861,1.77821,1.77845,38000000.0
2007-05-21 22:05:00,1.77823,1.77866,1.77821,1.77865,22000000.0
2007-05-21 22:10:00,1.77859,1.77859,1.77779,1.77797,23000000.0
2007-05-21 22:15:00,1.7776,1.7778,1.77666,1.77672,26000000.0
2007-05-21 22:20:00,1.77696,1.77799,1.77684,1.77693,23000000.0
2007-05-21 22:25:00,1.777,1.7778,1.77678,1.77731,41000000.0
2007-05-21 22:30:00,1.77855,1.77855,1.77726,1.77855,43000000.0
2007-05-21 22:35:00,1.77736,1.77855,1.77736,1.77761,18000000.0
2007-05-21 22:40:00,1.77792,1.77841,1.77724,1.77768,32000000.0
2007-05-21 22:45:00,1.77832,1.77832,1.7776,1.77771,20000000.0
2007-05-21 22:50:00,1.77776,1.77876,1.77759,1.77875,25000000.0
2007-05-21 22:55:00,1.77849,1.77849,1.77714,1.77835,23000000.0
2007-05-21 23:00:00,1.7782,1.77836,1.77704,1.77836,33000000.0
2007-05-21 23:05:00,1.77817,1.77927,1.77751,1.77926,38000000.0
2007-05-21 23:10:00,1.77864,1.77921,1.77835,1.77835,10000000.0
2007-05-21 23:15:00,1.77892,1.77926,1.77835,1.77926,36000000.0
2007-05-21 23:20:00,1.77843,1.77939,1.77808,1.77835,18000000.0
2007-05-21 23:25:00,1.77883,1.77966,1.77855,1.77966,33000000.0
2007-05-21 23:30:00,1.7791,1.77944,1.77773,1.77878,25000000.0
2007-05-21 23:35:00,1.77753,1.77925,1.77753,1.77924,14000000.0
2007-05-21 23:40:00,1.77765,1.7793,1.77765,1.77883,22000000.0
2007-05-21 23:45:00,1.77881,1.77889,1.77763,1.77875,14000000.0
2007-05-21 23:50:00,1.77753,1.77901,1.77741,1.77901,26000000.0
2007-05-21 23:55:00,1.77909,1.77927,1.77827,1.77926,30000000.0
2007-05-22 00:00:00,1.77812,1.77925,1.77761,1.77775,43000000.0
2007-05-22 00:05:00,1.77904,1.77916,1.77794,1.77915,15000000.0
2007-05-22 00:10:00,1.77924,1.77935,1.77764,1.77764,24000000.0
2007-05-22 00:15:00,1.77781,1.77959,1.77781,1.77937,35000000.0
2007-05-22 00:20:00,1.77791,1.77974,1.77791,1.77811,61000000.0
2007-05-22 00:25:00,1.77846,1.78016,1.77846,1.77866,36000000.0
2007-05-22 00:30:00,1.77865,1.78034,1.77823,1.77855,21000000.0
2007-05-22 00:35:00,1.77911,1.78036,1.77889,1.78035,39000000.0
2007-05-22 00:40:00,1.78026,1.78026,1.77803,1.77804,21000000.0
2007-05-22 00:45:00,1.77998,1.78011,1.77845,1.77994,38000000.0
2007-05-22 00:50:00,1.77924,1.78014,1.77841,1.77983,39000000.0
2007-05-22 00:55:00,1.7793,1.77989,1.77825,1.77876,36000000.0
2007-05-22 01:00:00,1.77884,1.77896,1.7774,1.7774,45000000.0
2007-05-22 01:05:00,1.77825,1.77836,1.77701,1.77715,37000000.0
2007-05-22 01:10:00,1.77785,1.77875,1.77691,1.77817,26000000.0
2007-05-22 01:15:00,1.77793,1.77835,1.77793,1.77812,20000000.0
2007-05-22 01:20:00,1.77806,1.77816,1.77773,1.77796,17000000.0
2007-05-22 01:25:00,1.77834,1.77834,1.77807,1.77812,18000000.0
2007-05-22 01:30:00,1.77791,1.77836,1.77791,1.77821,58000000.0
2007-05-22 01:35:00,1.77816,1.77836,1.77796,1.77807,36000000.0
2007-05-22 01:40:00,1.7781,1.7781,1.77739,1.77759,21000000.0
2007-05-22 01:45:00,1.77767,1.77801,1.77746,1.77801,21000000.0
2007-05-22 01:50:00,1.77785,1.77797,1.77765,1.77784,13000000.0
2007-05-22 01:55:00,1.77796,1.77796,1.77785,1.77785,2000000.0
2007-05-22 02:00:00,1.77773,1.77782,1.77744,1.77744,30000000.0
2007-05-22 02:05:00,1.77775,1.77795,1.77748,1.77758,70000000.0
2007-05-22 02:10:00,1.77737,1.77757,1.7771,1.77738,21000000.0
2007-05-22 02:15:00,1.77736,1.77754,1.77694,1.77754,16000000.0
2007-05-22 02:20:00,1.77745,1.77776,1.77723,1.77768,59000000.0
2007-05-22 02:25:00,1.77748,1.77773,1.77743,1.77756,28000000.0
2007-05-22 02:30:00,1.77741,1.77756,1.77698,1.77737,39000000.0
2007-05-22 02:35:00,1.77746,1.7777,1.77713,1.77746,15000000.0
2007-05-22 02:40:00,1.77768,1.77779,1.77723,1.77745,26000000.0
2007-05-22 02:45:00,1.77745,1.77759,1.77703,1.77733,32000000.0
2007-05-22 02:50:00,1.77689,1.77755,1.77689,1.77741,29000000.0
2007-05-22 02:55:00,1.77749,1.77762,1.77708,1.77724,20000000.0
2007-05-22 03:00:00,1.77733,1.77766,1.77719,1.77749,47000000.0
2007-05-22 03:05:00,1.77772,1.77776,1.77704,1.77766,21000000.0
2007-05-22 03:10:00,1.77772,1.77818,1.77668,1.77691,51000000.0
2007-05-22 03:15:00,1.77724,1.77736,1.7766,1.77724,43000000.0
2007-05-22 03:20:00,1.77661,1.77716,1.77655,1.77713,56000000.0
2007-05-22 03:25:00,1.7768,1.77755,1.7768,1.77755,12000000.0
2007-05-22 03:30:00,1.77686,1.77762,1.77683,1.77755,29000000.0
2007-05-22 03:35:00,1.77686,1.77874,1.77686,1.77868,9000000.0
2007-05-22 03:40:00,1.77863,1.77883,1.77643,1.77643,29000000.0
2007-05-22 03:45:00,1.77876,1.77877,1.77681,1.77811,32000000.0
2007-05-22 03:50:00,1.77831,1.77844,1.77813,1.77844,18000000.0
2007-05-22 03:55:00,1.77834,1.77875,1.77831,1.77861,9000000.0
2007-05-22 04:00:00,1.77867,1.77867,1.77829,1.77852,11000000.0
2007-05-22 04:05:00,1.77843,1.77859,1.77769,1.77795,56000000.0
2007-05-22 04:10:00,1.77785,1.77796,1.7778,1.7778,9000000.0
2007-05-22 04:15:00,1.77753,1.77785,1.77753,1.77785,9000000.0
2007-05-22 04:20:00,1.77775,1.77775,1.77775,1.77775,2000000.0
2007-05-22 04:35:00,1.77777,1.77788,1.77691,1.77772,9000000.0
2007-05-22 04:40:00,1.77669,1.77903,1.77661,1.77897,58000000.0
2007-05-22 04:45:00,1.77886,1.77907,1.77685,1.77884,31000000.0
2007-05-22 04:50:00,1.77664,1.77886,1.77664,1.77864,32000000.0
2007-05-22 04:55:00,1.77864,1.77884,1.77864,1.77884,5000000.0
2007-05-22 05:00:00,1.77872,1.77872,1.77643,1.77841,29000000.0
2007-05-22 05:05:00,1.77855,1.77886,1.77634,1.77886,21000000.0
2007-05-22 05:10:00,1.77716,1.77896,1.77716,1.77885,60000000.0
2007-05-22 05:15:00,1.77881,1.77896,1.77881,1.77895,27000000.0
2007-05-22 05:20:00,1.77893,1.77911,1.77893,1.779,27000000.0
2007-05-22 05:25:00,1.77631,1.77656,1.77631,1.77655,54000000.0
2007-05-22 05:30:00,1.77891,1.77906,1.77891,1.77905,27000000.0
2007-05-22 05:35:00,1.77886,1.77887,1.77873,1.77882,6000000.0
2007-05-22 05:40:00,1.77634,1.77635,1.77634,1.77635,2000000.0
2007-05-22 05:45:00,1.77862,1.7788,1.77858,1.7788,27000000.0
2007-05-22 05:50:00,1.77645,1.77656,1.77613,1.77655,29000000.0
2007-05-22 05:55:00,1.77646,1.77876,1.77634,1.77875,32000000.0
2007-05-22 06:00:00,1.77637,1.77864,1.77637,1.7783,4000000.0
2007-05-22 06:05:00,1.77856,1.77886,1.77855,1.77885,38000000.0
2007-05-22 06:10:00,1.77655,1.77896,1.77655,1.77685,59000000.0
2007-05-22 06:15:00,1.77895,1.77898,1.77661,1.77675,35000000.0
2007-05-22 06:20:00,1.77678,1.77891,1.77675,1.77686,32000000.0
2007-05-22 06:25:00,1.77917,1.77922,1.77716,1.77885,49000000.0
2007-05-22 06:30:00,1.77704,1.77914,1.77674,1.77674,23000000.0
2007-05-22 06:35:00,1.77851,1.77866,1.77683,1.77798,54000000.0
2007-05-22 06:40:00,1.77661,1.77676,1.7761,1.77655,29000000.0
2007-05-22 06:45:00,1.77823,1.77882,1.77816,1.77868,26000000.0
2007-05-22 06:50:00,1.77863,1.77896,1.77825,1.77896,28000000.0
2007-05-22 06:55:00,1.77874,1.77876,1.77874,1.77876,2000000.0
2007-05-22 07:00:00,1.77852,1.77915,1.77852,1.77908,35000000.0
2007-05-22 07:05:00,1.779,1.77919,1.77871,1.77871,28000000.0
2007-05-22 07:15:00,1.77871,1.77886,1.77871,1.77885,27000000.0
2007-05-22 07:20:00,1.77882,1.77916,1.7779,1.77846,21000000.0
2007-05-22 07:25:00,1.77856,1.77876,1.77827,1.77827,26000000.0
2007-05-22 07:30:00,1.77865,1.77876,1.77861,1.77875,28000000.0
2007-05-22 07:35:00,1.77865,1.77934,1.7782,1.77921,25000000.0
2007-05-22 07:40:00,1.77926,1.77987,1.77851,1.77854,35000000.0
2007-05-22 07:45:00,1.77853,1.77888,1.77745,1.77846,38000000.0
2007-05-22 07:50:00,1.77819,1.77819,1.77706,1.77722,18000000.0
2007-05-22 07:55:00,1.77705,1.77801,1.77705,1.77748,67000000.0
2007-05-22 08:00:00,1.7775,1.77757,1.77408,1.77678,59000000.0
2007-05-22 08:05:00,1.77695,1.77778,1.77681,1.77755,35000000.0
2007-05-22 08:10:00,1.77788,1.77788,1.77655,1.77667,55000000.0
2007-05-22 08:15:00,1.77663,1.77697,1.77661,1.77683,42000000.0
2007-05-22 08:20:00,1.77685,1.77714,1.77648,1.77706,39000000.0
2007-05-22 08:25:00,1.77713,1.77733,1.77411,1.77678,35000000.0
2007-05-22 08:30:00,1.77679,1.77684,1.77586,1.77631,33000000.0
2007-05-22 08:35:00,1.77618,1.77683,1.77539,1.77677,49000000.0
2007-05-22 08:40:00,1.77667,1.77684,1.77606,1.77674,52000000.0
2007-05-22 08:45:00,1.77671,1.77687,1.77584,1.77623,42000000.0
2007-05-22 08:50:00,1.7763,1.77688,1.7761,1.77663,58000000.0
2007-05-22 08:55:00,1.77657,1.77662,1.77597,1.77662,40000000.0
2007-05-22 09:00:00,1.77663,1.7767,1.77574,1.77645,39000000.0
2007-05-22 09:05:00,1.77638,1.77648,1.77537,1.77565,64000000.0
2007-05-22 09:10:00,1.77574,1.77598,1.7754,1.77574,45000000.0
2007-05-22 09:15:00,1.77564,1.7761,1.77544,1.77603,35000000.0
2007-05-22 09:20:00,1.7763,1.77648,1.77603,1.77635,23000000.0
2007-05-22 09:25:00,1.77606,1.77635,1.7757,1.77605,21000000.0
2007-05-22 09:30:00,1.776,1.77746,1.7758,1.77746,41000000.0
2007-05-22 09:35:00,1.77725,1.77763,1.77678,1.77744,43000000.0
2007-05-22 09:40:00,1.77736,1.77748,1.77656,1.77687,62000000.0
2007-05-22 09:45:00,1.77692,1.77775,1.77686,1.77775,38000000.0
2007-05-22 09:50:00,1.7774,1.77761,1.77704,1.77713,37000000.0
2007-05-22 09:55:00,1.77735,1.77778,1.77687,1.77744,32000000.0
2007-05-22 10:00:00,1.77727,1.77738,1.77688,1.77704,36000000.0
2007-05-22 10:05:00,1.77687,1.77822,1.77687,1.77804,41000000.0
2007-05-22 10:10:00,1.77823,1.77856,1.77772,1.77832,39000000.0
2007-05-22 10:15:00,1.77847,1.77847,1.77756,1.77783,40000000.0
2007-05-22 10:20:00,1.77769,1.77811,1.7774,1.77811,38000000.0
2007-05-22 10:25:00,1.77822,1.77858,1.77794,1.77796,35000000.0
2007-05-22 10:30:00,1.77799,1.77833,1.77736,1.77773,33000000.0
2007-05-22 10:35:00,1.77757,1.77782,1.7773,1.77771,38000000.0
2007-05-22 10:40:00,1.77737,1.77774,1.77669,1.77771,55000000.0
2007-05-22 10:45:00,1.77753,1.77765,1.77681,1.77732,35000000.0
2007-05-22 10:50:00,1.77753,1.77791,1.77735,1.77761,48000000.0
2007-05-22 10:55:00,1.7776,1.77829,1.77753,1.778,48000000.0
2007-05-22 11:00:00,1.77787,1.77801,1.77752,1.7778,58000000.0
2007-05-22 11:05:00,1.77739,1.77757,1.77692,1.77744,31000000.0
2007-05-22 11:10:00,1.77753,1.77763,1.77712,1.77735,33000000.0
2007-05-22 11:15:00,1.7774,1.77752,1.77683,1.77692,50000000.0
2007-05-22 11:20:00,1.77686,1.77701,1.77593,1.77627,45000000.0
2007-05-22 11:25:00,1.77644,1.77655,1.77592,1.77626,38000000.0
2007-05-22 11:30:00,1.77618,1.77624,1.77557,1.77566,49000000.0
2007-05-22 11:35:00,1.77569,1.77581,1.77481,1.77549,41000000.0
2007-05-22 11:40:00,1.77559,1.77588,1.77559,1.77588,3000000.0
2007-05-22 15:50:00,1.77926,1.77936,1.77873,1.7791,19000000.0
2007-05-22 15:55:00,1.77922,1.77941,1.77847,1.77868,40000000.0
2007-05-22 16:00:00,1.77861,1.77861,1.77802,1.77819,29000000.0
2007-05-22 16:05:00,1.77789,1.77863,1.77704,1.77844,47000000.0
2007-05-22 16:10:00,1.77855,1.77888,1.77811,1.77815,38000000.0
2007-05-22 16:15:00,1.77804,1.77961,1.77804,1.77938,43000000.0
2007-05-22 16:20:00,1.77967,1.78046,1.77941,1.78016,40000000.0
2007-05-22 16:25:00,1.78,1.78083,1.77997,1.78024,37000000.0
2007-05-22 16:30:00,1.78029,1.78029,1.77933,1.77946,42000000.0
2007-05-22 16:35:00,1.77947,1.78047,1.77938,1.78034,37000000.0
2007-05-22 16:40:00,1.78022,1.78031,1.77952,1.7801,47000000.0
2007-05-22 16:45:00,1.7807,1.78072,1.77993,1.78004,37000000.0
2007-05-22 16:50:00,1.77993,1.78011,1.77937,1.77985,42000000.0
2007-05-22 16:55:00,1.77959,1.78021,1.77935,1.77983,41000000.0
2007-05-22 17:00:00,1.77979,1.77999,1.77941,1.77983,38000000.0
2007-05-22 17:05:00,1.78005,1.78024,1.77984,1.78,25000000.0
2007-05-22 17:10:00,1.78,1.78028,1.77964,1.77985,41000000.0
2007-05-22 17:15:00,1.77998,1.78043,1.77977,1.78043,43000000.0
2007-05-22 17:20:00,1.78009,1.78026,1.77962,1.77978,28000000.0
2007-05-22 17:25:00,1.77959,1.77959,1.77884,1.77924,43000000.0
2007-05-22 17:30:00,1.77945,1.7798,1.77886,1.77927,32000000.0
2007-05-22 17:35:00,1.77934,1.77995,1.77905,1.77979,38000000.0
2007-05-22 17:40:00,1.77974,1.77991,1.77931,1.77982,30000000.0
2007-05-22 17:45:00,1.77977,1.77991,1.77876,1.77894,39000000.0
2007-05-22 17:50:00,1.77846,1.78128,1.7778,1.7805,36000000.0
2007-05-22 17:55:00,1.78061,1.78089,1.77951,1.78042,38000000.0
2007-05-22 18:00:00,1.78033,1.78067,1.77984,1.78067,33000000.0
2007-05-22 18:05:00,1.78056,1.78112,1.7796,1.78036,46000000.0
2007-05-22 18:10:00,1.78009,1.78169,1.78009,1.78169,28000000.0
2007-05-22 18:15:00,1.78174,1.78199,1.78083,1.78174,41000000.0
2007-05-22 18:20:00,1.78256,1.78283,1.78192,1.78212,36000000.0
2007-05-22 18:25:00,1.78191,1.78196,1.77995,1.77995,27000000.0
2007-05-22 18:30:00,1.78047,1.78212,1.77989,1.78185,30000000.0
2007-05-22 18:35:00,1.78192,1.78208,1.78181,1.78207,31000000.0
2007-05-22 18:40:00,1.78221,1.78393,1.782,1.78393,36000000.0
2007-05-22 18:45:00,1.78376,1.78678,1.78376,1.78529,31000000.0
2007-05-22 18:50:00,1.78569,1.78569,1.78396,1.78425,33000000.0
2007-05-22 18:55:00,1.78365,1.78425,1.7823,1.78401,39000000.0
2007-05-22 19:00:00,1.78438,1.78453,1.78291,1.7833,30000000.0
2007-05-22 19:05:00,1.78318,1.78338,1.78201,1.78297,49000000.0
2007-05-22 19:10:00,1.78285,1.7835,1.78255,1.78261,45000000.0
2007-05-22 19:15:00,1.78273,1.78444,1.78273,1.78411,11000000.0
2007-05-22 19:20:00,1.78413,1.78553,1.78413,1.78553,25000000.0
2007-05-22 19:25:00,1.78526,1.78549,1.78508,1.7851,18000000.0
2007-05-22 19:30:00,1.78476,1.78476,1.78368,1.78424,35000000.0
2007-05-22 19:35:00,1.78456,1.78456,1.78346,1.78363,24000000.0
2007-05-22 19:40:00,1.78395,1.78397,1.78332,1.78338,20000000.0
2007-05-22 19:45:00,1.7833,1.78349,1.78283,1.78321,33000000.0
2007-05-22 19:50:00,1.78356,1.78358,1.78312,1.78325,15000000.0
2007-05-22 19:55:00,1.78267,1.7828,1.78263,1.7827,8000000.0
2007-05-22 20:00:00,1.78278,1.78349,1.78265,1.78323,30000000.0
2007-05-22 20:05:00,1.78326,1.78466,1.78325,1.78454,21000000.0
2007-05-22 20:10:00,1.7843,1.78458,1.7833,1.78435,24000000.0
2007-05-22 20:15:00,1.78434,1.78462,1.78394,1.78448,26000000.0
2007-05-22 20:20:00,1.78455,1.78535,1.78454,1.78525,15000000.0
2007-05-22 20:25:00,1.78499,1.78518,1.78488,1.78506,38000000.0
2007-05-22 20:30:00,1.78511,1.7853,1.78483,1.78516,34000000.0
2007-05-22 20:35:00,1.78501,1.78516,1.78501,1.78515,27000000.0
2007-05-22 20:40:00,1.78431,1.78493,1.78431,1.78455,40000000.0
2007-05-22 20:45:00,1.78439,1.78445,1.78388,1.78432,14000000.0
2007-05-22 20:50:00,1.78441,1.78467,1.78423,1.7845,69000000.0
2007-05-22 20:55:00,1.78475,1.78486,1.78455,1.78455,11000000.0
2007-05-22 21:00:00,1.78484,1.78484,1.78441,1.78475,32000000.0
2007-05-22 21:05:00,1.78462,1.78496,1.78457,1.78483,61000000.0
2007-05-22 21:10:00,1.78514,1.78598,1.78435,1.78456,59000000.0
2007-05-22 21:15:00,1.78605,1.78616,1.78596,1.78596,16000000.0
2007-05-22 21:20:00,1.78479,1.78628,1.78426,1.78426,12000000.0
2007-05-22 21:25:00,1.78664,1.78664,1.78503,1.78605,9000000.0
2007-05-22 21:30:00,1.78414,1.78634,1.78414,1.78616,14000000.0
2007-05-22 21:35:00,1.78601,1.7862,1.78424,1.786,41000000.0
2007-05-22 21:40:00,1.78449,1.78617,1.78428,1.78533,27000000.0
2007-05-22 21:45:00,1.78627,1.78714,1.78558,1.78665,43000000.0
2007-05-22 21:50:00,1.78588,1.78771,1.78565,1.78665,9000000.0
2007-05-22 21:55:00,1.78532,1.78763,1.7852,1.78644,17000000.0
2007-05-22 22:00:00,1.78523,1.78726,1.78523,1.78713,18000000.0
2007-05-22 22:05:00,1.78714,1.78725,1.78532,1.78577,41000000.0
2007-05-22 22:10:00,1.78567,1.78692,1.78546,1.78546,12000000.0
2007-05-22 22:15:00,1.78623,1.78659,1.78548,1.78598,31000000.0
2007-05-22 22:20:00,1.7855,1.78587,1.78534,1.7856,57000000.0
2007-05-22 22:25:00,1.78547,1.78699,1.78525,1.78699,21000000.0
2007-05-22 22:30:00,1.78605,1.78724,1.78605,1.78724,45000000.0
2007-05-22 22:35:00,1.78617,1.78703,1.78545,1.78651,13000000.0
2007-05-22 22:40:00,1.78565,1.78651,1.78544,1.78651,17000000.0
2007-05-22 22:45:00,1.78941,1.79364,1.78542,1.78729,33000000.0
2007-05-22 22:50:00,1.78521,1.78755,1.78517,1.78517,30000000.0
2007-05-22 22:55:00,1.78794,1.79561,1.78525,1.79561,12000000.0
2007-05-22 23:00:00,1.78519,1.78879,1.78514,1.78514,23000000.0
2007-05-22 23:05:00,1.78846,1.78846,1.78515,1.78515,30000000.0
2007-05-22 23:10:00,1.78581,1.78804,1.78581,1.78743,20000000.0
2007-05-22 23:15:00,1.78787,1.78809,1.78596,1.78805,39000000.0
2007-05-22 23:20:00,1.78786,1.78804,1.7855,1.78688,19000000.0
2007-05-22 23:25:00,1.78774,1.78774,1.78534,1.78541,31000000.0
2007-05-22 23:30:00,1.78717,1.78827,1.78497,1.78497,21000000.0
2007-05-22 23:35:00,1.78506,1.78527,1.78499,1.78499,40000000.0
2007-05-22 23:40:00,1.78494,1.78546,1.78484,1.78495,19000000.0
2007-05-22 23:45:00,1.78473,1.78537,1.78473,1.78535,8000000.0
2007-05-22 23:55:00,1.78531,1.78546,1.78531,1.78545,27000000.0
2007-05-23 00:00:00,1.78512,1.78544,1.78484,1.78513,27000000.0
2007-05-23 00:05:00,1.78531,1.78546,1.78531,1.78545,27000000.0
2007-05-23 00:10:00,1.78566,1.78567,1.78466,1.78482,27000000.0
2007-05-23 00:15:00,1.78496,1.78526,1.7848,1.78523,32000000.0
2007-05-23 00:20:00,1.78931,1.78956,1.78931,1.78955,54000000.0
2007-05-23 00:25:00,1.78946,1.78946,1.78922,1.78935,31000000.0
2007-05-23 00:30:00,1.78531,1.78546,1.78521,1.78535,54000000.0
2007-05-23 00:35:00,1.78951,1.78966,1.78951,1.78965,27000000.0
2007-05-23 00:40:00,1.78531,1.7888,1.78531,1.78534,37000000.0
2007-05-23 00:45:00,1.78532,1.78964,1.78532,1.78957,5000000.0
2007-05-23 00:50:00,1.78446,1.78525,1.78433,1.78525,37000000.0
2007-05-23 00:55:00,1.78453,1.78535,1.78443,1.78445,23000000.0
2007-05-23 01:00:00,1.78462,1.78546,1.78444,1.78473,52000000.0
2007-05-23 01:05:00,1.78547,1.78547,1.78461,1.78475,34000000.0
2007-05-23 01:10:00,1.78533,1.78559,1.78533,1.78559,35000000.0
2007-05-23 01:15:00,1.78531,1.78546,1.78476,1.78478,54000000.0
2007-05-23 01:20:00,1.78535,1.78535,1.78447,1.78453,17000000.0
2007-05-23 01:25:00,1.78533,1.78535,1.78444,1.78524,17000000.0
2007-05-23 01:30:00,1.78531,1.78546,1.78518,1.78542,54000000.0
2007-05-23 01:35:00,1.78521,1.78616,1.78521,1.78615,54000000.0
2007-05-23 01:40:00,1.78536,1.78636,1.78518,1.78532,16000000.0
2007-05-23 01:45:00,1.78556,1.78571,1.78546,1.78551,31000000.0
2007-05-23 01:50:00,1.78635,1.78646,1.78525,1.78589,10000000.0
2007-05-23 01:55:00,1.78646,1.78646,1.78567,1.7859,11000000.0
2007-05-23 02:00:00,1.78561,1.78641,1.78551,1.78608,59000000.0
2007-05-23 02:05:00,1.78617,1.78633,1.78617,1.78633,4000000.0
2007-05-23 02:10:00,1.78575,1.78616,1.78564,1.78615,38000000.0
2007-05-23 02:15:00,1.78576,1.78648,1.78564,1.78644,15000000.0
2007-05-23 02:20:00,1.78615,1.78632,1.78574,1.78626,41000000.0
2007-05-23 02:25:00,1.78621,1.78636,1.7857,1.78618,32000000.0
2007-05-23 02:30:00,1.78631,1.78631,1.78558,1.78626,11000000.0
2007-05-23 02:35:00,1.78641,1.79136,1.78603,1.78731,45000000.0
2007-05-23 02:40:00,1.78622,1.78647,1.78593,1.78634,24000000.0
2007-05-23 02:45:00,1.78623,1.78655,1.78595,1.78601,32000000.0
2007-05-23 02:50:00,1.78566,1.78599,1.78537,1.7857,31000000.0
2007-05-23 02:55:00,1.78583,1.78596,1.78563,1.78592,18000000.0
2007-05-23 03:00:00,1.78533,1.78592,1.78533,1.78535,17000000.0
2007-05-23 03:05:00,1.78582,1.78582,1.78519,1.78576,18000000.0
2007-05-23 03:10:00,1.78524,1.78586,1.78511,1.78525,56000000.0
2007-05-23 03:15:00,1.78521,1.78536,1.78521,1.78535,54000000.0
2007-05-23 03:20:00,1.78552,1.7856,1.785,1.78545,36000000.0
2007-05-23 03:25:00,1.78535,1.78535,1.78535,1.78535,1000000.0
2007-05-23 03:30:00,1.78516,1.78568,1.78481,1.78525,27000000.0
2007-05-23 03:35:00,1.78525,1.78586,1.78525,1.78585,6000000.0
2007-05-23 03:40:00,1.78545,1.78596,1.78525,1.78545,36000000.0
2007-05-23 03:45:00,1.78586,1.78587,1.78531,1.78575,15000000.0
2007-05-23 03:50:00,1.78511,1.78531,1.78511,1.78531,28000000.0
2007-05-23 03:55:00,1.7858,1.79055,1.78575,1.79041,14000000.0
2007-05-23 04:00:00,1.78527,1.78978,1.78489,1.78525,43000000.0
2007-05-23 04:05:00,1.79056,1.79056,1.78521,1.78535,33000000.0
2007-05-23 04:10:00,1.78531,1.79065,1.78499,1.78988,50000000.0
2007-05-23 04:15:00,1.79169,1.79195,1.78529,1.78529,3000000.0
2007-05-23 04:20:00,1.79224,1.79235,1.78673,1.79202,24000000.0
2007-05-23 04:25:00,1.79328,1.79566,1.7871,1.79361,22000000.0
2007-05-23 04:30:00,1.78561,1.79567,1.78561,1.79554,36000000.0
2007-05-23 04:35:00,1.79556,1.79575,1.78554,1.79554,11000000.0
2007-05-23 04:40:00,1.78892,1.8006,1.78571,1.78585,40000000.0
2007-05-23 04:45:00,1.78873,1.80144,1.78839,1.80139,30000000.0
2007-05-23 04:50:00,1.78782,1.8019,1.78702,1.8019,41000000.0
2007-05-23 04:55:00,1.78634,1.80233,1.78614,1.78629,31000000.0
2007-05-23 05:00:00,1.80178,1.80229,1.79027,1.80044,28000000.0
2007-05-23 05:05:00,1.80097,1.80192,1.79742,1.79778,29000000.0
2007-05-23 05:10:00,1.78789,1.79693,1.7872,1.79638,17000000.0
2007-05-23 05:15:00,1.79655,1.79655,1.78645,1.79493,38000000.0
2007-05-23 05:20:00,1.78591,1.79452,1.78591,1.79429,81000000.0
2007-05-23 05:25:00,1.79587,1.79587,1.78605,1.79488,14000000.0
2007-05-23 05:30:00,1.79243,1.79471,1.78594,1.79367,65000000.0
2007-05-23 05:35:00,1.79465,1.7949,1.78634,1.78635,38000000.0
2007-05-23 05:40:00,1.79494,1.79495,1.78645,1.79345,17000000.0
2007-05-23 05:45:00,1.79338,1.79477,1.78822,1.79456,28000000.0
2007-05-23 05:50:00,1.78636,1.79476,1.78636,1.79475,37000000.0
2007-05-23 05:55:00,1.78766,1.79484,1.78766,1.7947,37000000.0
2007-05-23 06:00:00,1.78659,1.79467,1.7854,1.7854,33000000.0
2007-05-23 06:05:00,1.7874,1.79431,1.78713,1.7941,38000000.0
2007-05-23 06:10:00,1.78545,1.79433,1.78534,1.79239,44000000.0
2007-05-23 06:15:00,1.79421,1.79436,1.78626,1.7936,55000000.0
2007-05-23 06:20:00,1.78628,1.7944,1.78608,1.79438,43000000.0
2007-05-23 06:25:00,1.78672,1.79462,1.78595,1.78606,38000000.0
2007-05-23 06:30:00,1.79461,1.79476,1.78601,1.78615,54000000.0
2007-05-23 06:35:00,1.78752,1.79484,1.78615,1.78794,45000000.0
2007-05-23 06:40:00,1.7869,1.79038,1.7869,1.78755,43000000.0
2007-05-23 06:45:00,1.79044,1.79044,1.79035,1.79035,3000000.0
2007-05-23 06:50:00,1.78824,1.79047,1.78763,1.78763,20000000.0
2007-05-23 06:55:00,1.79045,1.79045,1.78755,1.78776,31000000.0
2007-05-23 07:00:00,1.78611,1.78876,1.78611,1.78875,55000000.0
2007-05-23 07:05:00,1.78631,1.78885,1.78631,1.78873,43000000.0
2007-05-23 07:10:00,1.78656,1.78986,1.78552,1.7889,27000000.0
2007-05-23 07:15:00,1.78912,1.78925,1.78525,1.78884,25000000.0
2007-05-23 07:20:00,1.78593,1.78838,1.78531,1.78828,17000000.0
2007-05-23 07:25:00,1.78839,1.78839,1.77976,1.78546,42000000.0
2007-05-23 07:30:00,1.77991,1.78648,1.77951,1.78571,39000000.0
2007-05-23 07:35:00,1.78586,1.78586,1.7833,1.7854,24000000.0
2007-05-23 07:40:00,1.78576,1.78576,1.78373,1.78462,34000000.0
2007-05-23 07:45:00,1.78293,1.78556,1.78293,1.78482,43000000.0
2007-05-23 07:50:00,1.78223,1.78541,1.7812,1.78412,52000000.0
2007-05-23 07:55:00,1.78453,1.78484,1.78143,1.78407,47000000.0
2007-05-23 08:00:00,1.78221,1.78371,1.77954,1.78371,27000000.0
2007-05-23 08:05:00,1.78393,1.78424,1.7814,1.78371,68000000.0
2007-05-23 08:10:00,1.78339,1.78339,1.78089,1.783,40000000.0
2007-05-23 08:15:00,1.78312,1.78334,1.7806,1.78285,57000000.0
2007-05-23 08:20:00,1.77977,1.783,1.77777,1.78214,34000000.0
2007-05-23 08:25:00,1.77967,1.78304,1.77844,1.78292,29000000.0
2007-05-23 08:30:00,1.78272,1.78338,1.78238,1.78289,33000000.0
2007-05-23 08:35:00,1.78284,1.78332,1.7826,1.78309,43000000.0
2007-05-23 08:40:00,1.78303,1.78339,1.78281,1.78291,40000000.0
2007-05-23 08:45:00,1.78306,1.78366,1.78247,1.78362,38000000.0
2007-05-23 08:50:00,1.78337,1.78354,1.78295,1.78342,55000000.0
2007-05-23 08:55:00,1.78318,1.78336,1.78273,1.78314,19000000.0
2007-05-23 09:00:00,1.78301,1.78573,1.78247,1.78558,31000000.0
2007-05-23 09:05:00,1.78581,1.78667,1.7851,1.7862,59000000.0
2007-05-23 09:10:00,1.78596,1.78638,1.7854,1.78541,55000000.0
2007-05-23 09:15:00,1.78516,1.78528,1.78409,1.78453,38000000.0
2007-05-23 09:20:00,1.78455,1.78553,1.78455,1.78543,31000000.0
2007-05-23 09:25:00,1.78521,1.78526,1.78228,1.78366,35000000.0
2007-05-23 09:30:00,1.78409,1.78472,1.78389,1.78389,34000000.0
2007-05-23 09:35:00,1.78449,1.78468,1.78408,1.78449,43000000.0
2007-05-23 09:40:00,1.7843,1.78526,1.78414,1.78508,62000000.0
2007-05-23 09:45:00,1.78452,1.78515,1.78383,1.78464,40000000.0
2007-05-23 09:50:00,1.78454,1.78486,1.78335,1.78383,37000000.0
2007-05-23 09:55:00,1.78413,1.78413,1.7829,1.78386,44000000.0
2007-05-23 10:00:00,1.78353,1.78373,1.7828,1.78288,41000000.0
2007-05-23 10:05:00,1.78277,1.78284,1.78183,1.78241,41000000.0
2007-05-23 10:10:00,1.78231,1.78248,1.78162,1.78172,36000000.0
2007-05-23 10:15:00,1.78191,1.78246,1.78159,1.78229,36000000.0
2007-05-23 10:20:00,1.78235,1.78258,1.78101,1.78114,30000000.0
2007-05-23 10:25:00,1.78131,1.78184,1.78098,1.78165,32000000.0
2007-05-23 10:30:00,1.78188,1.78244,1.78169,1.78213,39000000.0
2007-05-23 10:35:00,1.78225,1.78225,1.78015,1.78063,33000000.0
2007-05-23 10:40:00,1.78045,1.78067,1.77951,1.78035,55000000.0
2007-05-23 10:45:00,1.78025,1.78067,1.77997,1.78006,50000000.0
2007-05-23 10:50:00,1.78011,1.78081,1.77978,1.78081,53000000.0
2007-05-23 10:55:00,1.78072,1.78125,1.78032,1.78032,41000000.0
2007-05-23 11:00:00,1.78061,1.7809,1.78035,1.78081,52000000.0
2007-05-23 11:05:00,1.78106,1.78205,1.78083,1.78186,27000000.0
2007-05-23 11:10:00,1.78191,1.78246,1.78111,1.78137,37000000.0
2007-05-23 11:15:00,1.78139,1.78166,1.7811,1.78137,50000000.0
2007-05-23 11:20:00,1.78129,1.78139,1.78077,1.78094,35000000.0
2007-05-23 11:25:00,1.78126,1.78258,1.78113,1.78201,40000000.0
2007-05-23 11:30:00,1.78212,1.78212,1.78116,1.78168,49000000.0
2007-05-23 11:35:00,1.78164,1.78174,1.78076,1.78104,41000000.0
2007-05-23 11:40:00,1.78101,1.7813,1.78062,1.78106,39000000.0
2007-05-23 11:45:00,1.78094,1.78112,1.78065,1.78065,15000000.0
2007-05-23 11:50:00,1.78084,1.78156,1.78044,1.78156,40000000.0
2007-05-23 11:55:00,1.78172,1.78172,1.78083,1.78152,54000000.0
2007-05-23 12:00:00,1.78142,1.78178,1.78101,1.78113,56000000.0
2007-05-23 12:05:00,1.78125,1.78139,1.78069,1.78126,38000000.0
2007-05-23 12:10:00,1.78113,1.78124,1.78077,1.78106,54000000.0
2007-05-23 12:15:00,1.78102,1.78113,1.78064,1.78093,39000000.0
2007-05-23 12:20:00,1.78084,1.78107,1.78078,1.78101,26000000.0
2007-05-23 12:25:00,1.78085,1.78178,1.78052,1.78178,48000000.0
2007-05-23 12:30:00,1.78184,1.7821,1.78098,1.78127,47000000.0
2007-05-23 12:35:00,1.78135,1.78204,1.78135,1.78202,32000000.0
2007-05-23 12:40:00,1.78216,1.78273,1.78193,1.78193,54000000.0
2007-05-23 12:45:00,1.78231,1.78279,1.7817,1.78257,58000000.0
2007-05-23 12:50:00,1.78221,1.78236,1.78167,1.78184,56000000.0
2007-05-23 12:55:00,1.78161,1.78212,1.78126,1.78201,40000000.0
2007-05-23 13:00:00,1.78205,1.78219,1.78143,1.78155,44000000.0
2007-05-23 13:05:00,1.78141,1.78141,1.78064,1.78064,38000000.0
2007-05-23 13:10:00,1.78032,1.7812,1.78032,1.78059,62000000.0
2007-05-23 13:15:00,1.78061,1.7808,1.78025,1.78053,51000000.0
2007-05-23 13:20:00,1.78049,1.78085,1.77995,1.78027,54000000.0
2007-05-23 13:25:00,1.78048,1.78193,1.78032,1.78157,41000000.0
2007-05-23 13:30:00,1.78157,1.78163,1.78085,1.78141,46000000.0
2007-05-23 13:35:00,1.78156,1.78241,1.78139,1.78232,38000000.0
2007-05-23 13:40:00,1.7825,1.78259,1.78153,1.78154,46000000.0
2007-05-23 13:45:00,1.78188,1.78363,1.78188,1.78302,42000000.0
2007-05-23 13:50:00,1.78334,1.78448,1.78299,1.78352,40000000.0
2007-05-23 13:55:00,1.78317,1.78345,1.78271,1.78293,42000000.0
2007-05-23 14:00:00,1.7831,1.78464,1.7831,1.78461,39000000.0
2007-05-23 14:05:00,1.78496,1.78528,1.78408,1.78422,44000000.0
2007-05-23 14:10:00,1.78386,1.78447,1.78377,1.78405,52000000.0
2007-05-23 14:15:00,1.78413,1.78437,1.78366,1.78405,33000000.0
2007-05-23 14:20:00,1.78391,1.78455,1.78363,1.78379,42000000.0
2007-05-23 14:25:00,1.78395,1.78454,1.78382,1.78454,36000000.0
2007-05-23 14:30:00,1.7847,1.78485,1.7835,1.78411,40000000.0
2007-05-23 14:35:00,1.78462,1.78478,1.7839,1.78433,45000000.0
2007-05-23 14:40:00,1.78422,1.78489,1.78389,1.78402,46000000.0
2007-05-23 14:45:00,1.78357,1.78443,1.78357,1.78443,49000000.0
2007-05-23 14:50:00,1.78422,1.78441,1.78379,1.78419,42000000.0
2007-05-23 14:55:00,1.78408,1.78456,1.78385,1.78425,39000000.0
2007-05-23 15:00:00,1.7839,1.78406,1.78287,1.78315,58000000.0
2007-05-23 15:05:00,1.78315,1.78358,1.78283,1.78344,41000000.0
2007-05-23 15:10:00,1.78344,1.78388,1.78312,1.78369,36000000.0
2007-05-23 15:15:00,1.78385,1.78396,1.7831,1.7831,40000000.0
2007-05-23 15:20:00,1.7828,1.7828,1.7817,1.78206,42000000.0
2007-05-23 15:25:00,1.78199,1.78282,1.78193,1.78226,38000000.0
2007-05-23 15:30:00,1.78221,1.78263,1.78192,1.78203,43000000.0
2007-05-23 15:35:00,1.78226,1.78249,1.78159,1.78159,42000000.0
2007-05-23 15:40:00,1.7814,1.78241,1.78114,1.78238,50000000.0
2007-05-23 15:45:00,1.78288,1.78309,1.78219,1.78264,38000000.0
2007-05-23 15:50:00,1.78269,1.7831,1.78195,1.78225,44000000.0
2007-05-23 15:55:00,1.78207,1.78222,1.78155,1.78192,40000000.0
2007-05-23 16:00:00,1.78187,1.78208,1.78131,1.78131,30000000.0
2007-05-23 16:05:00,1.78086,1.78086,1.77964,1.78028,47000000.0
2007-05-23 16:10:00,1.78008,1.78086,1.77996,1.78064,43000000.0
2007-05-23 16:15:00,1.78046,1.78118,1.78046,1.78084,42000000.0
2007-05-23 16:20:00,1.78087,1.78105,1.78069,1.78071,46000000.0
2007-05-23 16:25:00,1.78048,1.78116,1.78047,1.78088,35000000.0
2007-05-23 16:30:00,1.78081,1.78117,1.78036,1.78103,41000000.0
2007-05-23 16:35:00,1.78097,1.78125,1.78039,1.78113,37000000.0
2007-05-23 16:40:00,1.78029,1.78117,1.77754,1.78034,47000000.0
2007-05-23 16:45:00,1.78099,1.78115,1.77892,1.7806,39000000.0
2007-05-23 16:50:00,1.77977,1.77983,1.77877,1.77931,46000000.0
2007-05-23 16:55:00,1.77886,1.7806,1.77886,1.78048,41000000.0
2007-05-23 17:00:00,1.78043,1.78086,1.77996,1.78024,39000000.0
2007-05-23 17:05:00,1.78027,1.78082,1.77998,1.78064,43000000.0
2007-05-23 17:10:00,1.78041,1.78079,1.77958,1.78062,39000000.0
2007-05-23 17:15:00,1.78068,1.7811,1.77948,1.78096,43000000.0
2007-05-23 17:20:00,1.77963,1.78077,1.77657,1.78016,34000000.0
2007-05-23 17:25:00,1.78016,1.78068,1.77579,1.78062,42000000.0
2007-05-23 17:30:00,1.78062,1.78152,1.78042,1.78109,31000000.0
2007-05-23 17:35:00,1.78152,1.78197,1.78001,1.78184,31000000.0
2007-05-23 17:40:00,1.78211,1.78265,1.77873,1.78193,30000000.0
2007-05-23 17:45:00,1.77974,1.78324,1.77974,1.78265,31000000.0
2007-05-23 17:50:00,1.78279,1.78328,1.78122,1.78231,45000000.0
2007-05-23 17:55:00,1.78318,1.78327,1.78233,1.78291,39000000.0
2007-05-23 18:00:00,1.78269,1.78322,1.77967,1.78305,37000000.0
2007-05-23 18:05:00,1.78301,1.78354,1.7799,1.78336,41000000.0
2007-05-23 18:10:00,1.78091,1.78386,1.78091,1.78377,34000000.0
2007-05-23 18:15:00,1.78395,1.78538,1.78082,1.78517,41000000.0
2007-05-23 18:20:00,1.78237,1.78506,1.78192,1.78463,35000000.0
2007-05-23 18:25:00,1.78523,1.78524,1.78265,1.78383,28000000.0
2007-05-23 18:30:00,1.78221,1.78421,1.78209,1.78389,29000000.0
2007-05-23 18:35:00,1.78418,1.78441,1.78083,1.78415,27000000.0
2007-05-23 18:40:00,1.7795,1.78618,1.77947,1.78435,33000000.0
2007-05-23 18:45:00,1.78553,1.78561,1.78207,1.78536,35000000.0
2007-05-23 18:50:00,1.78298,1.78502,1.7823,1.78465,39000000.0
2007-05-23 18:55:00,1.78168,1.78464,1.78168,1.78306,31000000.0
2007-05-23 19:00:00,1.78297,1.7845,1.78207,1.78309,35000000.0
2007-05-23 19:05:00,1.78272,1.78446,1.78204,1.78437,39000000.0
2007-05-23 19:10:00,1.78418,1.78499,1.78181,1.78445,37000000.0
2007-05-23 19:15:00,1.78482,1.78483,1.78203,1.78482,21000000.0
2007-05-23 19:20:00,1.7825,1.78483,1.78131,1.78196,39000000.0
2007-05-23 19:25:00,1.78228,1.78452,1.78228,1.78425,30000000.0
2007-05-23 19:30:00,1.78233,1.78387,1.78009,1.78152,28000000.0
2007-05-23 19:35:00,1.77813,1.78372,1.77804,1.78367,27000000.0
2007-05-23 19:40:00,1.78202,1.78354,1.77843,1.78328,36000000.0
2007-05-23 19:45:00,1.78349,1.78371,1.778,1.78353,40000000.0
2007-05-23 19:50:00,1.77894,1.78344,1.77894,1.78088,23000000.0
2007-05-23 19:55:00,1.78223,1.78254,1.77664,1.7825,43000000.0
2007-05-23 20:00:00,1.77756,1.78308,1.77731,1.78256,35000000.0
2007-05-23 20:05:00,1.78268,1.78293,1.77659,1.78264,42000000.0
2007-05-23 20:10:00,1.77771,1.78337,1.77771,1.78337,25000000.0
2007-05-23 20:15:00,1.78144,1.78344,1.77575,1.78344,40000000.0
2007-05-23 20:20:00,1.7784,1.78472,1.77741,1.78446,29000000.0
2007-05-23 20:25:00,1.7848,1.78594,1.77769,1.78585,36000000.0
2007-05-23 20:30:00,1.78354,1.78544,1.77754,1.78323,28000000.0
2007-05-23 20:35:00,1.78523,1.78523,1.7766,1.78482,30000000.0
2007-05-23 20:40:00,1.77868,1.78576,1.77711,1.78543,39000000.0
2007-05-23 20:45:00,1.7791,1.78626,1.7791,1.78626,18000000.0
2007-05-23 20:50:00,1.7862,1.78646,1.78567,1.78645,55000000.0
2007-05-23 20:55:00,1.78608,1.78626,1.78477,1.78576,41000000.0
2007-05-23 21:00:00,1.78645,1.7867,1.78479,1.78526,48000000.0
2007-05-23 21:05:00,1.78512,1.7862,1.78421,1.7844,50000000.0
2007-05-23 21:10:00,1.78578,1.78641,1.78391,1.78434,44000000.0
2007-05-23 21:15:00,1.78634,1.78685,1.78388,1.78391,22000000.0
2007-05-23 21:20:00,1.786,1.78625,1.7826,1.78325,28000000.0
2007-05-23 21:25:00,1.78332,1.78619,1.78303,1.78321,39000000.0
2007-05-23 21:30:00,1.78671,1.78686,1.78304,1.78665,57000000.0
2007-05-23 21:35:00,1.78588,1.78588,1.78151,1.78158,58000000.0
2007-05-23 21:40:00,1.78218,1.78238,1.78149,1.78238,8000000.0
2007-05-23 21:45:00,1.78276,1.78654,1.78179,1.7824,36000000.0
2007-05-23 21:50:00,1.7851,1.78605,1.78252,1.78383,36000000.0
2007-05-23 21:55:00,1.78634,1.78634,1.78315,1.7845,13000000.0
2007-05-23 22:00:00,1.78643,1.7867,1.78508,1.78598,28000000.0
2007-05-23 22:05:00,1.78596,1.78673,1.78467,1.78515,34000000.0
2007-05-23 22:10:00,1.78663,1.78705,1.78562,1.78653,26000000.0
2007-05-23 22:15:00,1.78661,1.78661,1.78619,1.78635,48000000.0
2007-05-23 22:20:00,1.78631,1.78686,1.78571,1.78604,30000000.0
2007-05-23 22:25:00,1.78585,1.78707,1.78585,1.78668,34000000.0
2007-05-23 22:30:00,1.786,1.78657,1.78575,1.78642,40000000.0
2007-05-23 22:35:00,1.78695,1.78695,1.78623,1.78624,9000000.0
2007-05-23 22:40:00,1.78655,1.78686,1.78376,1.78384,17000000.0
2007-05-23 22:45:00,1.78494,1.78649,1.78489,1.78521,22000000.0
2007-05-23 22:50:00,1.78641,1.78668,1.78534,1.78571,20000000.0
2007-05-23 22:55:00,1.78565,1.78679,1.78531,1.78537,23000000.0
2007-05-23 23:00:00,1.7872,1.7872,1.78668,1.78712,47000000.0
2007-05-23 23:05:00,1.78714,1.78727,1.78686,1.78727,29000000.0
2007-05-23 23:10:00,1.78685,1.78686,1.78671,1.78685,31000000.0
2007-05-23 23:15:00,1.78738,1.78741,1.78682,1.78734,33000000.0
2007-05-23 23:20:00,1.78684,1.78684,1.78681,1.78681,2000000.0
2007-05-23 23:25:00,1.78724,1.78766,1.78681,1.78766,21000000.0
2007-05-23 23:30:00,1.78718,1.78772,1.78674,1.78735,16000000.0
2007-05-23 23:35:00,1.78754,1.78756,1.78683,1.78755,36000000.0
2007-05-23 23:40:00,1.7875,1.7877,1.7875,1.78756,34000000.0
2007-05-23 23:45:00,1.78878,1.78888,1.78852,1.78865,12000000.0
2007-05-23 23:50:00,1.78666,1.78844,1.78654,1.78654,38000000.0
2007-05-23 23:55:00,1.78833,1.78833,1.78642,1.78642,28000000.0
2007-05-24 00:00:00,1.78769,1.78848,1.78633,1.78807,40000000.0
2007-05-24 00:05:00,1.78803,1.78859,1.78647,1.78859,13000000.0
2007-05-24 00:10:00,1.78668,1.78815,1.78633,1.78643,16000000.0
2007-05-24 00:15:00,1.78821,1.78836,1.78631,1.78645,54000000.0
2007-05-24 00:20:00,1.78679,1.78822,1.78679,1.78822,7000000.0
2007-05-24 00:25:00,1.78836,1.7885,1.78649,1.78811,42000000.0
2007-05-24 00:30:00,1.78672,1.78836,1.78641,1.78835,60000000.0
2007-05-24 00:35:00,1.78701,1.78799,1.78633,1.78768,35000000.0
2007-05-24 00:40:00,1.78613,1.78746,1.78613,1.78614,12000000.0
2007-05-24 00:45:00,1.78635,1.78697,1.78635,1.78674,15000000.0
2007-05-24 00:50:00,1.78611,1.78646,1.78611,1.78645,54000000.0
2007-05-24 00:55:00,1.78698,1.78716,1.78656,1.78706,30000000.0
2007-05-24 01:00:00,1.78634,1.78706,1.78633,1.78693,36000000.0
2007-05-24 01:05:00,1.78712,1.78712,1.78681,1.78705,46000000.0
2007-05-24 01:10:00,1.78704,1.78706,1.78667,1.7869,18000000.0
2007-05-24 01:15:00,1.7865,1.78694,1.7865,1.78656,22000000.0
2007-05-24 01:20:00,1.78668,1.78696,1.78645,1.78672,25000000.0
2007-05-24 01:25:00,1.78695,1.78695,1.78664,1.78664,8000000.0
2007-05-24 01:35:00,1.78671,1.78686,1.78648,1.78686,39000000.0
2007-05-24 01:40:00,1.78694,1.78694,1.78642,1.7866,22000000.0
2007-05-24 01:45:00,1.78676,1.78685,1.78651,1.78665,32000000.0
2007-05-24 01:50:00,1.78645,1.78697,1.78644,1.78684,8000000.0
2007-05-24 01:55:00,1.78694,1.78705,1.78689,1.78696,10000000.0
2007-05-24 02:00:00,1.7868,1.78701,1.78655,1.78655,69000000.0
2007-05-24 02:05:00,1.78665,1.78706,1.78643,1.78705,67000000.0
2007-05-24 02:10:00,1.78696,1.788,1.78696,1.78788,18000000.0
2007-05-24 02:15:00,1.78794,1.78796,1.78751,1.78766,24000000.0
2007-05-24 02:20:00,1.7878,1.78802,1.78771,1.7878,61000000.0
2007-05-24 02:25:00,1.78753,1.78765,1.78741,1.78743,14000000.0
2007-05-24 02:30:00,1.78745,1.78746,1.78701,1.78736,9000000.0
2007-05-24 02:35:00,1.78746,1.78746,1.78711,1.78711,3000000.0
2007-05-24 02:40:00,1.78722,1.78733,1.78689,1.78712,38000000.0
2007-05-24 02:45:00,1.78711,1.78725,1.78704,1.78707,26000000.0
2007-05-24 02:50:00,1.78714,1.78725,1.78703,1.78716,25000000.0
2007-05-24 02:55:00,1.7871,1.78724,1.78674,1.78721,36000000.0
2007-05-24 03:00:00,1.78692,1.78726,1.78692,1.78694,43000000.0
2007-05-24 03:05:00,1.78713,1.78715,1.78679,1.78704,9000000.0
2007-05-24 03:10:00,1.78707,1.78721,1.78699,1.7871,35000000.0
2007-05-24 03:15:00,1.78704,1.78712,1.78679,1.787,62000000.0
2007-05-24 03:20:00,1.78697,1.78722,1.78686,1.78686,15000000.0
2007-05-24 03:25:00,1.78693,1.78726,1.78693,1.78716,21000000.0
2007-05-24 03:30:00,1.78707,1.78725,1.78681,1.78694,22000000.0
2007-05-24 03:35:00,1.78704,1.78733,1.78703,1.78727,14000000.0
2007-05-24 03:40:00,1.78732,1.78736,1.78719,1.78735,29000000.0
2007-05-24 03:45:00,1.78766,1.78779,1.78753,1.7877,8000000.0
2007-05-24 03:50:00,1.78792,1.78792,1.78765,1.78775,11000000.0
2007-05-24 03:55:00,1.78781,1.78781,1.78723,1.78764,26000000.0
2007-05-24 04:00:00,1.78774,1.78774,1.78711,1.78755,31000000.0
2007-05-24 04:05:00,1.78732,1.78738,1.7869,1.78699,47000000.0
2007-05-24 04:10:00,1.78691,1.78694,1.78691,1.78694,2000000.0
2007-05-24 04:15:00,1.78702,1.78735,1.78682,1.78735,18000000.0
2007-05-24 04:20:00,1.78714,1.78725,1.78692,1.78715,9000000.0
2007-05-24 04:25:00,1.78705,1.78711,1.78705,1.78711,3000000.0
2007-05-24 04:30:00,1.78705,1.78723,1.78696,1.78705,21000000.0
2007-05-24 04:35:00,1.78713,1.78726,1.78693,1.78699,13000000.0
2007-05-24 04:40:00,1.78688,1.78726,1.78688,1.78725,54000000.0
2007-05-24 04:45:00,1.78736,1.78736,1.78672,1.78714,20000000.0
2007-05-24 04:50:00,1.78707,1.7872,1.78699,1.78712,14000000.0
2007-05-24 05:00:00,1.78716,1.78725,1.78716,1.78725,2000000.0
2007-05-24 05:05:00,1.78684,1.78729,1.78684,1.78715,22000000.0
2007-05-24 05:10:00,1.78721,1.78742,1.78717,1.78742,27000000.0
2007-05-24 05:15:00,1.78724,1.78746,1.78715,1.78745,32000000.0
2007-05-24 05:20:00,1.78728,1.78736,1.78721,1.78735,30000000.0
2007-05-24 05:25:00,1.787,1.78722,1.787,1.78722,27000000.0
2007-05-24 05:30:00,1.78701,1.78716,1.78694,1.78694,28000000.0
2007-05-24 05:35:00,1.78701,1.78716,1.78691,1.78705,54000000.0
2007-05-24 05:40:00,1.78697,1.78707,1.78675,1.78675,5000000.0
2007-05-24 05:50:00,1.78715,1.78718,1.78669,1.78669,5000000.0
2007-05-24 05:55:00,1.78691,1.78718,1.78691,1.78714,37000000.0
2007-05-24 06:00:00,1.787,1.78734,1.78668,1.78721,38000000.0
2007-05-24 06:05:00,1.78701,1.78712,1.78531,1.78708,35000000.0
2007-05-24 06:10:00,1.78555,1.78721,1.78531,1.78721,58000000.0
2007-05-24 06:15:00,1.78742,1.78745,1.78613,1.78745,14000000.0
2007-05-24 06:20:00,1.78644,1.78771,1.78644,1.78765,39000000.0
2007-05-24 06:25:00,1.78576,1.78765,1.78564,1.78744,27000000.0
2007-05-24 06:30:00,1.7862,1.78763,1.78573,1.78725,22000000.0
2007-05-24 06:35:00,1.78561,1.78576,1.78561,1.78575,27000000.0
2007-05-24 06:40:00,1.78161,1.78186,1.78161,1.78185,54000000.0
2007-05-24 06:45:00,1.78759,1.78764,1.78065,1.78065,6000000.0
2007-05-24 06:50:00,1.78171,1.78752,1.78171,1.78195,58000000.0
2007-05-24 06:55:00,1.78161,1.78306,1.78161,1.78305,54000000.0
2007-05-24 07:00:00,1.78314,1.78751,1.78295,1.78306,34000000.0
2007-05-24 07:05:00,1.78293,1.78305,1.78293,1.78294,6000000.0
2007-05-24 07:10:00,1.78291,1.78336,1.78291,1.78335,54000000.0
2007-05-24 07:15:00,1.78764,1.78774,1.78207,1.78763,13000000.0
2007-05-24 07:20:00,1.78334,1.78796,1.78264,1.78377,18000000.0
2007-05-24 07:25:00,1.78805,1.78805,1.78253,1.78784,35000000.0
2007-05-24 07:30:00,1.7846,1.78836,1.78183,1.78796,41000000.0
2007-05-24 07:35:00,1.78215,1.78784,1.7817,1.78739,29000000.0
2007-05-24 07:40:00,1.78491,1.78787,1.78484,1.78708,16000000.0
2007-05-24 07:45:00,1.78761,1.78825,1.78361,1.78742,22000000.0
2007-05-24 07:50:00,1.78294,1.78761,1.78183,1.78618,42000000.0
2007-05-24 07:55:00,1.78675,1.78745,1.78024,1.78743,70000000.0
2007-05-24 08:00:00,1.78479,1.78881,1.78402,1.78845,21000000.0
2007-05-24 08:05:00,1.78591,1.79033,1.78152,1.79033,24000000.0
2007-05-24 08:10:00,1.78976,1.79376,1.78751,1.79176,30000000.0
2007-05-24 08:15:00,1.792,1.79206,1.7875,1.79067,31000000.0
2007-05-24 08:20:00,1.78799,1.79089,1.78694,1.79005,35000000.0
2007-05-24 08:25:00,1.79017,1.79023,1.78684,1.78966,30000000.0
2007-05-24 08:30:00,1.7866,1.79018,1.78601,1.79018,33000000.0
2007-05-24 08:35:00,1.79008,1.79091,1.78705,1.7904,46000000.0
2007-05-24 08:40:00,1.78799,1.79205,1.78799,1.7919,54000000.0
2007-05-24 08:45:00,1.79211,1.79305,1.78833,1.79078,45000000.0
2007-05-24 08:50:00,1.78664,1.78996,1.78592,1.78941,43000000.0
2007-05-24 08:55:00,1.78986,1.7899,1.78195,1.78939,38000000.0
2007-05-24 09:00:00,1.78849,1.78977,1.78749,1.78919,37000000.0
2007-05-24 09:05:00,1.78893,1.79003,1.7849,1.78968,53000000.0
2007-05-24 09:10:00,1.78709,1.7896,1.78649,1.78958,60000000.0
2007-05-24 09:15:00,1.78983,1.79049,1.78714,1.79049,32000000.0
2007-05-24 09:20:00,1.78908,1.79103,1.78483,1.79103,33000000.0
2007-05-24 09:25:00,1.79163,1.79175,1.78708,1.79162,34000000.0
2007-05-24 09:30:00,1.78938,1.79163,1.78758,1.79083,30000000.0
2007-05-24 09:35:00,1.79139,1.79185,1.78753,1.79172,43000000.0
2007-05-24 09:40:00,1.7904,1.79214,1.7858,1.7907,62000000.0
2007-05-24 09:45:00,1.79043,1.79083,1.78723,1.79067,38000000.0
2007-05-24 09:50:00,1.79008,1.79198,1.78711,1.7919,37000000.0
2007-05-24 09:55:00,1.79202,1.79202,1.78479,1.79037,34000000.0
2007-05-24 10:00:00,1.79067,1.79094,1.78625,1.79087,42000000.0
2007-05-24 10:05:00,1.79082,1.79313,1.78661,1.79313,41000000.0
2007-05-24 10:10:00,1.79302,1.79302,1.78942,1.79141,40000000.0
2007-05-24 10:15:00,1.79134,1.79165,1.78895,1.79165,37000000.0
2007-05-24 10:20:00,1.78901,1.79281,1.78901,1.79188,50000000.0
2007-05-24 10:25:00,1.79215,1.79264,1.78804,1.79184,25000000.0
2007-05-24 10:30:00,1.78741,1.79182,1.78741,1.79061,31000000.0
2007-05-24 10:35:00,1.7907,1.79102,1.78766,1.79064,36000000.0
2007-05-24 10:40:00,1.78715,1.79153,1.78333,1.79141,55000000.0
2007-05-24 10:45:00,1.79134,1.79167,1.78655,1.79029,43000000.0
2007-05-24 10:50:00,1.78773,1.7906,1.78628,1.78986,47000000.0
2007-05-24 10:55:00,1.7866,1.78974,1.78502,1.78792,36000000.0
2007-05-24 11:00:00,1.78379,1.7881,1.78181,1.78722,59000000.0
2007-05-24 11:05:00,1.78734,1.78758,1.78332,1.78696,29000000.0
2007-05-24 11:10:00,1.78338,1.78841,1.78338,1.78806,42000000.0
2007-05-24 11:15:00,1.78829,1.78834,1.78369,1.78778,50000000.0
2007-05-24 11:20:00,1.78528,1.78818,1.78411,1.78739,42000000.0
2007-05-24 11:25:00,1.78806,1.78828,1.78438,1.78802,37000000.0
2007-05-24 11:30:00,1.78379,1.78827,1.7809,1.78783,49000000.0
2007-05-24 11:35:00,1.78807,1.78909,1.78372,1.78889,38000000.0
2007-05-24 11:40:00,1.78568,1.7895,1.78256,1.78782,34000000.0
2007-05-24 11:45:00,1.78911,1.78924,1.78185,1.78858,49000000.0
2007-05-24 11:50:00,1.78795,1.78892,1.78522,1.78831,44000000.0
2007-05-24 11:55:00,1.78827,1.78827,1.78358,1.7874,54000000.0
2007-05-24 12:00:00,1.78727,1.78823,1.78548,1.78814,56000000.0
2007-05-24 12:05:00,1.78856,1.78888,1.78381,1.78871,49000000.0
2007-05-24 12:10:00,1.78585,1.78894,1.78511,1.78536,54000000.0
2007-05-24 12:15:00,1.78911,1.78951,1.78369,1.78923,50000000.0
2007-05-24 12:20:00,1.78116,1.78942,1.78106,1.78886,34000000.0
2007-05-24 12:25:00,1.78543,1.78904,1.7836,1.78886,37000000.0
2007-05-24 12:30:00,1.78321,1.78932,1.78321,1.7891,37000000.0
2007-05-24 12:35:00,1.78951,1.78969,1.78524,1.78969,36000000.0
2007-05-24 12:40:00,1.78626,1.79019,1.78573,1.7898,58000000.0
2007-05-24 12:45:00,1.78996,1.79106,1.78499,1.79062,58000000.0
2007-05-24 12:50:00,1.78997,1.79102,1.78316,1.79029,56000000.0
2007-05-24 12:55:00,1.791,1.79153,1.7881,1.79069,43000000.0
2007-05-24 13:00:00,1.78879,1.79076,1.78565,1.78996,45000000.0
2007-05-24 13:05:00,1.79013,1.79013,1.78169,1.78896,38000000.0
2007-05-24 13:10:00,1.78918,1.7907,1.78506,1.79043,62000000.0
2007-05-24 13:15:00,1.79102,1.79121,1.7866,1.79028,52000000.0
2007-05-24 13:20:00,1.7885,1.79046,1.78535,1.79005,48000000.0
2007-05-24 13:25:00,1.79012,1.79065,1.78662,1.79052,39000000.0
2007-05-24 13:30:00,1.78661,1.79067,1.78556,1.78946,37000000.0
2007-05-24 13:35:00,1.79027,1.79056,1.78528,1.79035,42000000.0
2007-05-24 13:40:00,1.78744,1.79051,1.78445,1.78929,38000000.0
2007-05-24 13:45:00,1.78954,1.7898,1.78059,1.78906,46000000.0
2007-05-24 13:50:00,1.78768,1.78954,1.78386,1.7892,34000000.0
2007-05-24 13:55:00,1.78941,1.79033,1.78583,1.79033,41000000.0
2007-05-24 14:00:00,1.78974,1.79067,1.78447,1.78959,22000000.0
2007-05-24 14:05:00,1.79111,1.79139,1.78856,1.79111,44000000.0
2007-05-24 14:10:00,1.78837,1.79139,1.78837,1.79091,52000000.0
2007-05-24 14:15:00,1.79133,1.79181,1.78625,1.7918,39000000.0
2007-05-24 14:20:00,1.78897,1.79304,1.78757,1.79212,42000000.0
2007-05-24 14:25:00,1.79315,1.79326,1.78827,1.79324,39000000.0
2007-05-24 14:30:00,1.79311,1.79316,1.78786,1.79155,41000000.0
2007-05-24 14:35:00,1.79142,1.79197,1.78677,1.7919,47000000.0
2007-05-24 14:40:00,1.79086,1.79216,1.78732,1.79172,43000000.0
2007-05-24 14:45:00,1.79193,1.79213,1.78822,1.79165,49000000.0
2007-05-24 14:50:00,1.79152,1.79234,1.78837,1.79198,37000000.0
2007-05-24 14:55:00,1.79218,1.79357,1.78974,1.79349,39000000.0
2007-05-24 15:00:00,1.78635,1.79288,1.78635,1.79156,58000000.0
2007-05-24 15:05:00,1.79195,1.7924,1.78852,1.7924,41000000.0
2007-05-24 15:10:00,1.79035,1.79287,1.7882,1.79246,39000000.0
2007-05-24 15:15:00,1.79291,1.79298,1.78588,1.79233,40000000.0
2007-05-24 15:20:00,1.78827,1.79334,1.78827,1.79243,42000000.0
2007-05-24 15:25:00,1.7923,1.7938,1.78766,1.79369,36000000.0
2007-05-24 15:30:00,1.78847,1.79418,1.78847,1.79343,42000000.0
2007-05-24 15:35:00,1.79371,1.79541,1.78935,1.79443,45000000.0
2007-05-24 15:40:00,1.79089,1.79587,1.79007,1.79545,46000000.0
2007-05-24 15:45:00,1.79554,1.79568,1.79127,1.79486,41000000.0
2007-05-24 15:50:00,1.79258,1.79507,1.78966,1.79377,41000000.0
2007-05-24 15:55:00,1.79418,1.79437,1.78747,1.79423,40000000.0
2007-05-24 16:00:00,1.79311,1.79311,1.7841,1.78638,33000000.0
2007-05-24 16:05:00,1.78791,1.78833,1.78343,1.78604,47000000.0
2007-05-24 16:10:00,1.78646,1.78808,1.78114,1.78806,43000000.0
2007-05-24 16:15:00,1.78803,1.78907,1.78413,1.78907,41000000.0
2007-05-24 16:20:00,1.78759,1.79042,1.78477,1.79042,44000000.0
2007-05-24 16:25:00,1.79019,1.79043,1.78656,1.78898,34000000.0
2007-05-24 16:30:00,1.78638,1.78942,1.78555,1.78942,42000000.0
2007-05-24 16:35:00,1.78942,1.79056,1.78561,1.79053,37000000.0
2007-05-24 16:40:00,1.79043,1.79283,1.78815,1.79249,47000000.0
2007-05-24 16:45:00,1.79322,1.79556,1.79185,1.79454,38000000.0
2007-05-24 16:50:00,1.79453,1.79462,1.79036,1.79369,44000000.0
2007-05-24 16:55:00,1.79412,1.79626,1.79244,1.79589,41000000.0
2007-05-24 17:00:00,1.79393,1.79635,1.79256,1.79489,43000000.0
2007-05-24 17:05:00,1.79543,1.79626,1.79289,1.79576,43000000.0
2007-05-24 17:10:00,1.79385,1.79703,1.79291,1.79574,44000000.0
2007-05-24 17:15:00,1.79119,1.79639,1.79119,1.79632,34000000.0
2007-05-24 17:20:00,1.79239,1.79641,1.79139,1.7962,33000000.0
2007-05-24 17:25:00,1.79618,1.79776,1.79108,1.79776,47000000.0
2007-05-24 17:30:00,1.79693,1.79862,1.79307,1.79673,40000000.0
2007-05-24 17:35:00,1.7966,1.79706,1.7932,1.79706,44000000.0
2007-05-24 17:40:00,1.79433,1.79691,1.79193,1.79656,38000000.0
2007-05-24 17:45:00,1.79681,1.7977,1.79294,1.79751,39000000.0
2007-05-24 17:50:00,1.79508,1.79803,1.79508,1.79753,45000000.0
2007-05-24 17:55:00,1.79776,1.79776,1.79325,1.79683,37000000.0
2007-05-24 18:00:00,1.79375,1.7962,1.79358,1.79606,37000000.0
2007-05-24 18:05:00,1.79607,1.79629,1.79205,1.79465,44000000.0
2007-05-24 18:10:00,1.79188,1.79621,1.79188,1.79603,37000000.0
2007-05-24 18:15:00,1.79659,1.79822,1.7915,1.79786,41000000.0
2007-05-24 18:20:00,1.79699,1.79891,1.79182,1.79818,43000000.0
2007-05-24 18:25:00,1.79877,1.79896,1.79501,1.79853,36000000.0
2007-05-24 18:30:00,1.79752,1.80003,1.79453,1.79736,36000000.0
2007-05-24 18:35:00,1.79962,1.80025,1.79749,1.79874,26000000.0
2007-05-24 18:40:00,1.79715,1.7999,1.7969,1.79812,58000000.0
2007-05-24 18:45:00,1.79895,1.79956,1.79412,1.79929,42000000.0
2007-05-24 18:50:00,1.79296,1.79873,1.79291,1.79873,22000000.0
2007-05-24 18:55:00,1.79938,1.79944,1.79425,1.79802,30000000.0
2007-05-24 19:00:00,1.7985,1.79965,1.79454,1.79454,38000000.0
2007-05-24 19:05:00,1.79956,1.8,1.79476,1.79989,42000000.0
2007-05-24 19:10:00,1.79935,1.79991,1.79516,1.79926,32000000.0
2007-05-24 19:15:00,1.79605,1.79996,1.79492,1.79992,17000000.0
2007-05-24 19:20:00,1.7969,1.80054,1.79643,1.80033,33000000.0
2007-05-24 19:25:00,1.80039,1.80057,1.79602,1.80041,27000000.0
2007-05-24 19:30:00,1.79622,1.80027,1.79526,1.79526,27000000.0
2007-05-24 19:35:00,1.7954,1.80049,1.79524,1.80049,18000000.0
2007-05-24 19:40:00,1.80051,1.80051,1.79618,1.7999,18000000.0
2007-05-24 19:45:00,1.80015,1.80159,1.7947,1.80144,33000000.0
2007-05-24 19:50:00,1.80042,1.80159,1.79611,1.79983,30000000.0
2007-05-24 19:55:00,1.80117,1.80171,1.79633,1.80115,33000000.0
2007-05-24 20:00:00,1.79731,1.80146,1.79625,1.80075,39000000.0
2007-05-24 20:05:00,1.80108,1.80124,1.79585,1.80084,42000000.0
2007-05-24 20:10:00,1.7995,1.80085,1.7972,1.80085,31000000.0
2007-05-24 20:15:00,1.80083,1.80127,1.79559,1.80124,48000000.0
2007-05-24 20:20:00,1.80048,1.80161,1.79679,1.79998,31000000.0
2007-05-24 20:25:00,1.80133,1.80133,1.79462,1.80102,25000000.0
2007-05-24 20:30:00,1.79596,1.80131,1.79596,1.8007,27000000.0
2007-05-24 20:35:00,1.80071,1.80123,1.7951,1.80117,28000000.0
2007-05-24 20:40:00,1.80118,1.80144,1.7945,1.80139,19000000.0
2007-05-24 20:45:00,1.8017,1.802,1.79741,1.80156,26000000.0
2007-05-24 20:50:00,1.79629,1.8017,1.79524,1.80023,37000000.0
2007-05-24 20:55:00,1.80112,1.80126,1.79513,1.80109,23000000.0
2007-05-24 21:00:00,1.79924,1.80161,1.79411,1.79425,45000000.0
2007-05-24 21:05:00,1.79401,1.79416,1.79401,1.79415,54000000.0
2007-05-24 21:10:00,1.80084,1.80143,1.79371,1.79385,65000000.0
2007-05-24 21:15:00,1.79382,1.80133,1.79382,1.80133,29000000.0
2007-05-24 21:20:00,1.79564,1.80135,1.79547,1.79959,27000000.0
2007-05-24 21:25:00,1.79467,1.8005,1.79453,1.80036,54000000.0
2007-05-24 21:30:00,1.79441,1.8009,1.79355,1.80069,45000000.0
2007-05-24 21:35:00,1.80078,1.8008,1.79529,1.79942,40000000.0
2007-05-24 21:40:00,1.80028,1.8005,1.79416,1.79945,18000000.0
2007-05-24 21:45:00,1.80043,1.80158,1.79498,1.80088,56000000.0
2007-05-24 21:50:00,1.7938,1.80046,1.7938,1.80024,21000000.0
2007-05-24 21:55:00,1.80021,1.8005,1.79441,1.80034,26000000.0
2007-05-24 22:00:00,1.79444,1.80074,1.79444,1.79785,23000000.0
2007-05-24 22:05:00,1.80101,1.80138,1.7946,1.80065,30000000.0
2007-05-24 22:10:00,1.7987,1.80125,1.79389,1.80089,25000000.0
2007-05-24 22:15:00,1.80092,1.80119,1.79482,1.80119,21000000.0
2007-05-24 22:20:00,1.79658,1.80167,1.79474,1.80154,45000000.0
2007-05-24 22:25:00,1.80172,1.8023,1.79727,1.80188,43000000.0
2007-05-24 22:30:00,1.79662,1.80181,1.79343,1.79355,39000000.0
2007-05-24 22:35:00,1.80185,1.8019,1.79395,1.79432,12000000.0
2007-05-24 22:40:00,1.79416,1.80226,1.79312,1.80204,36000000.0
2007-05-24 22:45:00,1.80251,1.80251,1.79353,1.79378,25000000.0
2007-05-24 22:50:00,1.80177,1.8026,1.79463,1.80174,55000000.0
2007-05-24 22:55:00,1.79362,1.80164,1.79362,1.80164,21000000.0
2007-05-24 23:00:00,1.79854,1.79962,1.79411,1.79961,20000000.0
2007-05-24 23:05:00,1.79947,1.79967,1.79374,1.79966,25000000.0
2007-05-24 23:10:00,1.79955,1.79955,1.79955,1.79955,4000000.0
2007-05-24 23:15:00,1.79931,1.79952,1.79351,1.79365,54000000.0
2007-05-24 23:20:00,1.79618,1.80014,1.79343,1.79345,13000000.0
2007-05-24 23:25:00,1.79924,1.79924,1.79331,1.79345,37000000.0
2007-05-24 23:30:00,1.79341,1.79356,1.79341,1.79355,29000000.0
2007-05-24 23:35:00,1.79915,1.79915,1.79341,1.79355,36000000.0
2007-05-24 23:40:00,1.79351,1.79927,1.79344,1.79345,46000000.0
2007-05-24 23:45:00,1.79421,1.79977,1.79386,1.79977,33000000.0
2007-05-24 23:50:00,1.79397,1.79968,1.79392,1.79938,22000000.0
2007-05-24 23:55:00,1.79951,1.79966,1.79375,1.79895,56000000.0
2007-05-25 00:00:00,1.79383,1.79396,1.79374,1.79395,41000000.0
2007-05-25 00:05:00,1.79418,1.79945,1.79418,1.79945,34000000.0
2007-05-25 00:10:00,1.80026,1.80027,1.79556,1.79841,27000000.0
2007-05-25 00:15:00,1.79973,1.79989,1.79375,1.79488,33000000.0
2007-05-25 00:20:00,1.79483,1.79771,1.79341,1.79355,34000000.0
2007-05-25 00:25:00,1.79918,1.79941,1.79918,1.79935,27000000.0
2007-05-25 00:30:00,1.7949,1.79917,1.79334,1.79334,6000000.0
2007-05-25 00:35:00,1.79911,1.79926,1.79342,1.79893,62000000.0
2007-05-25 00:40:00,1.79335,1.79346,1.79313,1.79314,14000000.0
2007-05-25 00:45:00,1.79833,1.79833,1.79361,1.79361,27000000.0
2007-05-25 00:50:00,1.79331,1.79916,1.79331,1.79697,34000000.0
2007-05-25 00:55:00,1.79335,1.79926,1.79335,1.79916,12000000.0
2007-05-25 01:00:00,1.79924,1.79934,1.7941,1.79852,46000000.0
2007-05-25 01:05:00,1.79894,1.79905,1.79314,1.79895,40000000.0
2007-05-25 01:10:00,1.79895,1.79897,1.79331,1.79345,37000000.0
2007-05-25 01:15:00,1.79888,1.79891,1.79354,1.79823,29000000.0
2007-05-25 01:20:00,1.79893,1.79906,1.79287,1.79334,11000000.0
2007-05-25 01:30:00,1.79314,1.79905,1.79304,1.79304,9000000.0
2007-05-25 01:35:00,1.79912,1.79912,1.79292,1.79862,25000000.0
2007-05-25 01:40:00,1.79445,1.79867,1.79349,1.79783,19000000.0
2007-05-25 01:45:00,1.79296,1.79875,1.79296,1.7965,7000000.0
2007-05-25 01:50:00,1.79876,1.79876,1.79449,1.7984,34000000.0
2007-05-25 01:55:00,1.79876,1.79876,1.79456,1.79843,13000000.0
2007-05-25 02:00:00,1.7931,1.7981,1.7931,1.79764,81000000.0
2007-05-25 02:05:00,1.79326,1.79841,1.79285,1.79835,61000000.0
2007-05-25 02:10:00,1.79264,1.79264,1.79264,1.79264,1000000.0
2007-05-25 02:15:00,1.79287,1.79794,1.79287,1.7961,29000000.0
2007-05-25 02:20:00,1.79255,1.79816,1.79254,1.79793,40000000.0
2007-05-25 02:25:00,1.7982,1.79842,1.79339,1.79842,20000000.0
2007-05-25 02:30:00,1.79285,1.79851,1.79276,1.79758,42000000.0
2007-05-25 02:35:00,1.79273,1.7984,1.79273,1.79791,33000000.0
2007-05-25 02:40:00,1.79264,1.8005,1.79239,1.79254,31000000.0
2007-05-25 02:45:00,1.80013,1.80031,1.79387,1.80004,37000000.0
2007-05-25 02:50:00,1.79371,1.79994,1.79224,1.79235,11000000.0
2007-05-25 02:55:00,1.80014,1.80029,1.79318,1.79974,31000000.0
2007-05-25 03:00:00,1.79253,1.79991,1.79185,1.79185,45000000.0
2007-05-25 03:05:00,1.79753,1.79975,1.79328,1.79975,37000000.0
2007-05-25 03:10:00,1.79428,1.80036,1.79359,1.79869,41000000.0
2007-05-25 03:15:00,1.80019,1.80069,1.79262,1.79995,56000000.0
2007-05-25 03:20:00,1.79412,1.8001,1.79195,1.79195,44000000.0
2007-05-25 03:25:00,1.80001,1.8007,1.79274,1.80023,26000000.0
2007-05-25 03:30:00,1.79374,1.80009,1.79287,1.79819,25000000.0
2007-05-25 03:35:00,1.80007,1.80052,1.7945,1.80046,33000000.0
2007-05-25 03:40:00,1.79877,1.80075,1.79381,1.79864,54000000.0
2007-05-25 03:45:00,1.80014,1.80025,1.79345,1.80014,23000000.0
2007-05-25 03:50:00,1.79357,1.80037,1.79357,1.80015,45000000.0
2007-05-25 03:55:00,1.8008,1.80084,1.79499,1.80039,16000000.0
2007-05-25 04:00:00,1.80072,1.80072,1.79414,1.80041,24000000.0
2007-05-25 04:05:00,1.80049,1.80056,1.79478,1.80031,56000000.0
2007-05-25 04:10:00,1.79884,1.80037,1.79397,1.8002,27000000.0
2007-05-25 04:15:00,1.80014,1.80035,1.79249,1.80035,22000000.0
2007-05-25 04:20:00,1.79844,1.80067,1.79489,1.79853,31000000.0
2007-05-25 04:25:00,1.80042,1.80043,1.79293,1.79293,15000000.0
2007-05-25 04:30:00,1.80024,1.8003,1.79463,1.80002,46000000.0
2007-05-25 04:35:00,1.80017,1.80037,1.79285,1.80027,18000000.0
2007-05-25 04:40:00,1.8003,1.80032,1.80018,1.80023,9000000.0
2007-05-25 04:45:00,1.80004,1.80035,1.79319,1.80035,55000000.0
2007-05-25 04:50:00,1.79465,1.80029,1.79274,1.79286,15000000.0
2007-05-25 04:55:00,1.80038,1.80059,1.79271,1.80045,26000000.0
2007-05-25 05:00:00,1.7988,1.80046,1.79363,1.79915,26000000.0
2007-05-25 05:05:00,1.80026,1.80035,1.80013,1.80031,15000000.0
2007-05-25 05:10:00,1.79286,1.80045,1.79286,1.79305,34000000.0
2007-05-25 05:15:00,1.79481,1.80048,1.79285,1.80039,34000000.0
2007-05-25 05:20:00,1.79305,1.80025,1.79275,1.7972,6000000.0
2007-05-25 05:25:00,1.80011,1.80026,1.79265,1.79285,55000000.0
2007-05-25 05:30:00,1.79261,1.80036,1.79261,1.80035,81000000.0
2007-05-25 05:35:00,1.80026,1.80026,1.79261,1.79275,36000000.0
2007-05-25 05:40:00,1.79373,1.79885,1.79373,1.79885,5000000.0
2007-05-25 05:45:00,1.79993,1.80026,1.79353,1.79969,22000000.0
2007-05-25 05:50:00,1.79541,1.80035,1.79253,1.80004,31000000.0
2007-05-25 05:55:00,1.79275,1.80021,1.79275,1.79998,21000000.0
2007-05-25 06:00:00,1.80008,1.80008,1.7992,1.79963,24000000.0
2007-05-25 06:05:00,1.79951,1.79951,1.79897,1.79915,23000000.0
2007-05-25 06:10:00,1.79939,1.79954,1.79875,1.79911,26000000.0
2007-05-25 06:15:00,1.79922,1.7994,1.79905,1.79905,35000000.0
2007-05-25 06:20:00,1.79913,1.79939,1.79869,1.79922,20000000.0
2007-05-25 06:25:00,1.79932,1.79956,1.79928,1.79944,29000000.0
2007-05-25 06:30:00,1.79934,1.79966,1.79934,1.79965,30000000.0
2007-05-25 06:35:00,1.79941,1.79956,1.79932,1.79947,54000000.0
2007-05-25 06:40:00,1.79922,1.79966,1.79917,1.79966,41000000.0
2007-05-25 06:45:00,1.79955,1.79973,1.79948,1.79965,21000000.0
2007-05-25 06:50:00,1.79972,1.79972,1.79925,1.79944,44000000.0
2007-05-25 06:55:00,1.79957,1.79968,1.7994,1.79955,58000000.0
2007-05-25 07:00:00,1.79925,1.79925,1.79904,1.79906,4000000.0
2007-05-25 07:05:00,1.79903,1.79919,1.79604,1.79614,46000000.0
2007-05-25 07:10:00,1.79639,1.79647,1.79458,1.79578,41000000.0
2007-05-25 07:15:00,1.79611,1.7962,1.79611,1.79614,6000000.0
2007-05-25 07:20:00,1.7963,1.79652,1.79599,1.796,36000000.0
2007-05-25 07:25:00,1.79558,1.79572,1.79435,1.79463,31000000.0
2007-05-25 07:30:00,1.79458,1.79561,1.79457,1.79561,16000000.0
2007-05-25 07:35:00,1.79663,1.798,1.79627,1.798,29000000.0
2007-05-25 07:40:00,1.79758,1.79758,1.79589,1.79589,19000000.0
2007-05-25 07:45:00,1.79595,1.7968,1.79549,1.79557,30000000.0
2007-05-25 07:50:00,1.79503,1.79621,1.79469,1.79601,33000000.0
2007-05-25 07:55:00,1.79617,1.79636,1.79434,1.79434,34000000.0
2007-05-25 08:00:00,1.79425,1.79425,1.79337,1.79358,25000000.0
2007-05-25 08:05:00,1.79386,1.79457,1.79372,1.79379,38000000.0
2007-05-25 08:10:00,1.79366,1.7937,1.79309,1.79343,23000000.0
2007-05-25 08:15:00,1.7934,1.79401,1.7934,1.79401,13000000.0
2007-05-25 08:20:00,1.79393,1.79573,1.79381,1.79515,33000000.0
2007-05-25 08:25:00,1.79509,1.79556,1.79449,1.79458,34000000.0
2007-05-25 08:30:00,1.7945,1.79523,1.79413,1.79501,22000000.0
2007-05-25 08:35:00,1.79454,1.795,1.7936,1.7937,32000000.0
2007-05-25 08:40:00,1.79389,1.7943,1.79383,1.79397,37000000.0
2007-05-25 08:45:00,1.79385,1.79424,1.79304,1.79308,35000000.0
2007-05-25 08:50:00,1.79284,1.794,1.79245,1.79396,43000000.0
2007-05-25 08:55:00,1.79389,1.79421,1.7931,1.7939,29000000.0
2007-05-25 09:00:00,1.794,1.79407,1.7928,1.7928,32000000.0
2007-05-25 09:05:00,1.79267,1.79291,1.79214,1.79233,61000000.0
2007-05-25 09:10:00,1.79211,1.79211,1.79123,1.79123,57000000.0
2007-05-25 09:15:00,1.79116,1.79185,1.79109,1.79159,36000000.0
2007-05-25 09:20:00,1.79176,1.79268,1.7913,1.79261,37000000.0
2007-05-25 09:25:00,1.79255,1.79372,1.79245,1.79371,32000000.0
2007-05-25 09:30:00,1.79372,1.7938,1.793,1.793,31000000.0
2007-05-25 09:35:00,1.79286,1.79299,1.79233,1.79254,43000000.0
2007-05-25 09:40:00,1.79258,1.7927,1.78899,1.78912,62000000.0
2007-05-25 09:45:00,1.78863,1.78998,1.78852,1.78877,37000000.0
2007-05-25 09:50:00,1.78871,1.78871,1.78622,1.78712,37000000.0
2007-05-25 09:55:00,1.78737,1.78847,1.78698,1.78827,36000000.0
2007-05-25 10:00:00,1.78801,1.78822,1.78774,1.78779,38000000.0
2007-05-25 10:05:00,1.78775,1.78864,1.78768,1.78862,41000000.0
2007-05-25 10:10:00,1.78877,1.78916,1.78833,1.78903,41000000.0
2007-05-25 10:15:00,1.78901,1.7895,1.78843,1.7895,37000000.0
2007-05-25 10:20:00,1.78948,1.79007,1.78941,1.79006,49000000.0
2007-05-25 10:25:00,1.79027,1.79107,1.7898,1.79001,36000000.0
2007-05-25 10:30:00,1.79018,1.79174,1.78993,1.7916,35000000.0
2007-05-25 10:35:00,1.79164,1.79202,1.79138,1.79202,31000000.0
2007-05-25 10:40:00,1.79188,1.79197,1.79014,1.79032,55000000.0
2007-05-25 10:45:00,1.7907,1.79176,1.7907,1.79147,46000000.0
2007-05-25 10:50:00,1.79154,1.79172,1.79124,1.79149,53000000.0
2007-05-25 10:55:00,1.79144,1.79158,1.79096,1.79115,49000000.0
2007-05-25 11:00:00,1.79127,1.79144,1.79074,1.79125,63000000.0
2007-05-25 11:05:00,1.79128,1.79131,1.79028,1.79066,25000000.0
2007-05-25 11:10:00,1.79016,1.79088,1.79002,1.79025,34000000.0
2007-05-25 11:15:00,1.79044,1.79044,1.78981,1.79033,39000000.0
2007-05-25 11:20:00,1.79008,1.79045,1.78991,1.79021,45000000.0
2007-05-25 11:25:00,1.79004,1.79015,1.78903,1.78933,30000000.0
2007-05-25 11:30:00,1.78928,1.78967,1.78912,1.78912,41000000.0
2007-05-25 11:35:00,1.78907,1.78963,1.7887,1.78906,27000000.0
2007-05-25 11:40:00,1.78893,1.78965,1.78893,1.78951,30000000.0
2007-05-25 11:45:00,1.78951,1.79007,1.78945,1.78965,38000000.0
2007-05-25 11:50:00,1.78992,1.78992,1.78954,1.78961,39000000.0
2007-05-25 11:55:00,1.78939,1.78995,1.7891,1.78985,42000000.0
2007-05-25 12:00:00,1.78972,1.78991,1.7892,1.78977,56000000.0
2007-05-25 12:05:00,1.78961,1.79044,1.78961,1.7903,49000000.0
2007-05-25 12:10:00,1.79033,1.79118,1.79019,1.79065,54000000.0
2007-05-25 12:15:00,1.79061,1.7914,1.79021,1.79117,54000000.0
2007-05-25 12:20:00,1.79138,1.79213,1.79128,1.7921,30000000.0
2007-05-25 12:25:00,1.79216,1.79216,1.79114,1.79162,52000000.0
2007-05-25 12:30:00,1.79156,1.79257,1.79134,1.79251,50000000.0
2007-05-25 12:35:00,1.79244,1.79255,1.79186,1.79217,31000000.0
2007-05-25 12:40:00,1.79233,1.79233,1.79054,1.79058,57000000.0
2007-05-25 12:45:00,1.79093,1.79185,1.79061,1.7916,58000000.0
2007-05-25 12:50:00,1.7915,1.79221,1.79143,1.79214,56000000.0
2007-05-25 12:55:00,1.79222,1.7924,1.79091,1.79091,37000000.0
2007-05-25 13:00:00,1.79095,1.79122,1.79049,1.79114,45000000.0
2007-05-25 13:05:00,1.79103,1.79113,1.79045,1.79113,33000000.0
2007-05-25 13:10:00,1.79091,1.79175,1.79088,1.79128,48000000.0
2007-05-25 13:15:00,1.79115,1.79131,1.79024,1.7905,47000000.0
2007-05-25 13:20:00,1.79055,1.79074,1.79015,1.79043,51000000.0
2007-05-25 13:25:00,1.79028,1.79038,1.78915,1.78972,44000000.0
2007-05-25 13:30:00,1.78961,1.78976,1.78912,1.78959,28000000.0
2007-05-25 13:35:00,1.78943,1.7895,1.78888,1.7893,35000000.0
2007-05-25 13:40:00,1.7894,1.78941,1.78843,1.78843,39000000.0
2007-05-25 13:45:00,1.78883,1.78912,1.78709,1.7877,41000000.0
2007-05-25 13:50:00,1.78768,1.7884,1.78752,1.78787,30000000.0
2007-05-25 13:55:00,1.78749,1.78764,1.78639,1.78655,40000000.0
2007-05-25 14:00:00,1.78669,1.78712,1.78631,1.78712,28000000.0
2007-05-25 14:05:00,1.78714,1.788,1.78713,1.788,36000000.0
2007-05-25 14:10:00,1.78802,1.78859,1.7879,1.7879,52000000.0
2007-05-25 14:15:00,1.78781,1.78886,1.78781,1.78799,41000000.0
2007-05-25 14:20:00,1.78802,1.78892,1.78771,1.78858,42000000.0
2007-05-25 14:25:00,1.78859,1.78886,1.78815,1.78833,34000000.0
2007-05-25 14:30:00,1.78855,1.78951,1.78827,1.78908,38000000.0
2007-05-25 14:35:00,1.78894,1.78906,1.78838,1.78875,44000000.0
2007-05-25 14:40:00,1.78863,1.78872,1.78761,1.78824,28000000.0
2007-05-25 14:45:00,1.78826,1.78869,1.78801,1.78864,49000000.0
2007-05-25 14:50:00,1.78879,1.78914,1.78859,1.78873,37000000.0
2007-05-25 14:55:00,1.78894,1.79054,1.78861,1.79054,39000000.0
2007-05-25 15:00:00,1.79031,1.79081,1.78946,1.78954,57000000.0
2007-05-25 15:05:00,1.78957,1.79215,1.78946,1.79215,43000000.0
2007-05-25 15:10:00,1.7924,1.79307,1.79187,1.79233,39000000.0
2007-05-25 15:15:00,1.79229,1.79757,1.79229,1.79373,40000000.0
2007-05-25 15:20:00,1.79379,1.79457,1.79335,1.79335,41000000.0
2007-05-25 15:25:00,1.79247,1.79365,1.79247,1.79301,39000000.0
2007-05-25 15:30:00,1.79293,1.79293,1.79169,1.79259,41000000.0
2007-05-25 15:35:00,1.79273,1.79319,1.79195,1.7927,41000000.0
2007-05-25 15:40:00,1.79256,1.79319,1.79241,1.79318,42000000.0
2007-05-25 15:45:00,1.79329,1.79329,1.79253,1.79253,33000000.0
2007-05-25 15:50:00,1.79227,1.79227,1.79108,1.79187,43000000.0
2007-05-25 15:55:00,1.79214,1.79218,1.79084,1.79101,40000000.0
2007-05-25 16:00:00,1.79227,1.79271,1.792,1.79248,40000000.0
2007-05-25 16:05:00,1.79227,1.7943,1.79176,1.79353,47000000.0
2007-05-25 16:10:00,1.79354,1.79354,1.79094,1.79109,45000000.0
2007-05-25 16:15:00,1.79067,1.79172,1.79067,1.7916,40000000.0
2007-05-25 16:20:00,1.79169,1.79186,1.79041,1.79042,46000000.0
2007-05-25 16:25:00,1.79029,1.79193,1.79029,1.7916,35000000.0
2007-05-25 16:30:00,1.7916,1.79196,1.79077,1.79133,47000000.0
2007-05-25 16:35:00,1.79114,1.79147,1.79003,1.79003,37000000.0
2007-05-25 16:40:00,1.78998,1.79037,1.78811,1.78825,47000000.0
2007-05-25 16:45:00,1.78863,1.7897,1.78829,1.78923,34000000.0
2007-05-25 16:50:00,1.78922,1.78973,1.78861,1.78881,43000000.0
2007-05-25 16:55:00,1.78858,1.78899,1.78712,1.78746,41000000.0
2007-05-25 17:00:00,1.78769,1.78786,1.78685,1.78736,40000000.0
2007-05-25 17:05:00,1.78762,1.78808,1.78759,1.78784,43000000.0
2007-05-25 17:10:00,1.78751,1.78802,1.78608,1.78608,38000000.0
2007-05-25 17:15:00,1.78611,1.78611,1.78459,1.78481,35000000.0
2007-05-25 17:20:00,1.78504,1.78614,1.78484,1.78602,34000000.0
2007-05-25 17:25:00,1.78594,1.78627,1.78558,1.78579,45000000.0
2007-05-25 17:30:00,1.78573,1.78643,1.78573,1.78606,31000000.0
2007-05-25 17:35:00,1.78591,1.78617,1.78531,1.78531,39000000.0
2007-05-25 17:40:00,1.78526,1.78598,1.78492,1.78587,38000000.0
2007-05-25 17:45:00,1.78604,1.78636,1.78557,1.78616,42000000.0
2007-05-25 17:50:00,1.78568,1.78576,1.7851,1.78527,45000000.0
2007-05-25 17:55:00,1.78511,1.78534,1.7834,1.78387,37000000.0
2007-05-25 18:00:00,1.78389,1.78446,1.78285,1.78446,37000000.0
2007-05-25 18:05:00,1.7847,1.78503,1.78427,1.78451,42000000.0
2007-05-25 18:10:00,1.78457,1.78598,1.78443,1.78587,27000000.0
2007-05-25 18:15:00,1.78597,1.78708,1.7858,1.78671,41000000.0
2007-05-25 18:20:00,1.78686,1.78882,1.78686,1.78833,35000000.0
2007-05-25 18:25:00,1.78821,1.78922,1.78786,1.7887,27000000.0
2007-05-25 18:30:00,1.78913,1.78954,1.78727,1.78849,34000000.0
2007-05-25 18:35:00,1.7883,1.7884,1.78707,1.78725,15000000.0
2007-05-25 18:40:00,1.78695,1.78823,1.78685,1.78823,35000000.0
2007-05-25 18:45:00,1.78805,1.78898,1.78803,1.78826,23000000.0
2007-05-25 18:50:00,1.78807,1.78826,1.78788,1.78816,26000000.0
2007-05-25 18:55:00,1.78811,1.78837,1.78797,1.78834,20000000.0
2007-05-25 19:00:00,1.78843,1.78853,1.78743,1.78793,36000000.0
2007-05-25 19:05:00,1.788,1.78806,1.78676,1.78767,45000000.0
2007-05-25 19:10:00,1.78771,1.78771,1.78641,1.78681,40000000.0
2007-05-25 19:15:00,1.78664,1.78745,1.78664,1.78745,6000000.0
2007-05-25 19:20:00,1.78751,1.78797,1.7875,1.78781,38000000.0
2007-05-25 19:25:00,1.78787,1.78809,1.78705,1.78705,17000000.0
2007-05-25 19:30:00,1.78696,1.78834,1.78683,1.78834,61000000.0
2007-05-25 19:35:00,1.78701,1.78901,1.78701,1.78891,26000000.0
2007-05-25 19:40:00,1.78773,1.78895,1.78692,1.78693,20000000.0
2007-05-25 19:45:00,1.789,1.78902,1.7869,1.78726,15000000.0
2007-05-25 19:50:00,1.78746,1.78886,1.78721,1.78885,11000000.0
2007-05-25 19:55:00,1.78878,1.78895,1.78735,1.78746,25000000.0
2007-05-25 20:00:00,1.78766,1.78846,1.7871,1.7871,28000000.0
2007-05-25 20:05:00,1.78736,1.78862,1.78672,1.78672,31000000.0
2007-05-25 20:10:00,1.78706,1.78727,1.78656,1.78725,35000000.0
2007-05-25 20:15:00,1.78715,1.78757,1.78681,1.78753,24000000.0
2007-05-25 20:20:00,1.78927,1.78927,1.78747,1.78754,11000000.0
2007-05-25 20:25:00,1.78744,1.78896,1.78744,1.78895,5000000.0
2007-05-25 20:30:00,1.78905,1.78916,1.78793,1.78805,34000000.0
2007-05-25 20:35:00,1.78911,1.78926,1.78777,1.78814,38000000.0
2007-05-25 20:40:00,1.78914,1.78914,1.78803,1.7887,12000000.0
2007-05-25 20:45:00,1.78908,1.78908,1.78767,1.78824,17000000.0
2007-05-25 20:50:00,1.78876,1.78896,1.78847,1.78895,44000000.0
2007-05-25 20:55:00,1.78799,1.78876,1.78786,1.78786,34000000.0
2007-05-25 21:00:00,1.78793,1.78829,1.78592,1.78595,72000000.0
2007-05-25 21:05:00,1.78585,1.78805,1.78578,1.78606,44000000.0
2007-05-25 21:10:00,1.78836,1.78851,1.78584,1.78632,35000000.0
2007-05-25 21:15:00,1.78833,1.78846,1.7851,1.7851,26000000.0
2007-05-25 21:20:00,1.78701,1.78766,1.78519,1.78766,19000000.0
2007-05-25 21:25:00,1.78628,1.78796,1.78628,1.78729,16000000.0
2007-05-25 21:30:00,1.78781,1.78796,1.78681,1.78722,37000000.0
2007-05-25 21:35:00,1.78559,1.78684,1.78435,1.78435,35000000.0
2007-05-25 21:40:00,1.78497,1.78769,1.78386,1.78493,49000000.0
2007-05-25 21:45:00,1.78387,1.78809,1.78379,1.78434,72000000.0
2007-05-25 21:50:00,1.78422,1.78728,1.784,1.78425,27000000.0
2007-05-25 21:55:00,1.78179,1.7865,1.78087,1.78087,23000000.0
2007-05-25 22:00:00,1.78837,1.78837,1.78124,1.78124,15000000.0
2007-05-25 22:05:00,1.78146,1.78811,1.78122,1.78484,21000000.0
2007-05-25 22:10:00,1.78449,1.78719,1.7841,1.78477,30000000.0
2007-05-25 22:15:00,1.78452,1.78792,1.78434,1.78487,53000000.0
2007-05-25 22:20:00,1.78682,1.78682,1.78377,1.78531,31000000.0
2007-05-25 22:25:00,1.78346,1.78796,1.78264,1.78272,45000000.0
2007-05-25 22:30:00,1.78283,1.78765,1.78269,1.78765,22000000.0
2007-05-25 22:35:00,1.78704,1.7874,1.7834,1.78353,43000000.0
2007-05-25 22:40:00,1.78373,1.78795,1.78309,1.7845,29000000.0
2007-05-25 22:45:00,1.78334,1.78816,1.78334,1.78805,16000000.0
2007-05-25 22:50:00,1.78679,1.78679,1.78324,1.78337,20000000.0
2007-05-25 22:55:00,1.78304,1.78725,1.78304,1.78314,26000000.0
2007-05-27 23:05:00,1.78866,1.78867,1.78853,1.78866,11000000.0
2007-05-27 23:35:00,1.78843,1.78855,1.78843,1.78844,7000000.0
2007-05-27 23:40:00,1.78842,1.78842,1.78822,1.78823,11000000.0
2007-05-27 23:45:00,1.78814,1.78832,1.78811,1.7882,8000000.0
2007-05-27 23:50:00,1.78838,1.78844,1.78818,1.7884,40000000.0
2007-05-27 23:55:00,1.78798,1.78836,1.78798,1.78824,6000000.0
2007-05-28 00:00:00,1.78845,1.78845,1.78845,1.78845,1000000.0
2007-05-28 00:05:00,1.78835,1.78846,1.78825,1.78834,13000000.0
2007-05-28 00:10:00,1.78838,1.78843,1.78828,1.78843,7000000.0
2007-05-28 00:15:00,1.78837,1.78876,1.78808,1.78876,41000000.0
2007-05-28 00:20:00,1.78877,1.78877,1.7885,1.78861,54000000.0
2007-05-28 00:25:00,1.78871,1.7889,1.78871,1.7889,5000000.0
2007-05-28 00:30:00,1.78861,1.78876,1.78855,1.78866,33000000.0
2007-05-28 00:40:00,1.7886,1.78875,1.78856,1.78856,29000000.0
2007-05-28 00:45:00,1.78857,1.78865,1.78844,1.78858,10000000.0
2007-05-28 00:50:00,1.78886,1.78899,1.78856,1.7887,46000000.0
2007-05-28 00:55:00,1.78864,1.78876,1.78848,1.78866,23000000.0
2007-05-28 01:00:00,1.78854,1.78883,1.7885,1.78876,25000000.0
2007-05-28 01:05:00,1.78875,1.78886,1.7886,1.78881,34000000.0
2007-05-28 01:10:00,1.78881,1.78896,1.78669,1.78669,39000000.0
2007-05-28 01:15:00,1.78661,1.78676,1.78661,1.78675,27000000.0
2007-05-28 01:20:00,1.78655,1.78655,1.78633,1.78633,2000000.0
2007-05-28 01:25:00,1.78686,1.78686,1.78664,1.78671,10000000.0
2007-05-28 01:30:00,1.78666,1.7868,1.78649,1.78669,40000000.0
2007-05-28 01:35:00,1.78644,1.78658,1.78635,1.78645,9000000.0
2007-05-28 01:40:00,1.78654,1.78654,1.78612,1.78629,20000000.0
2007-05-28 01:45:00,1.78635,1.78637,1.7862,1.7863,17000000.0
2007-05-28 01:50:00,1.78621,1.78643,1.78621,1.7863,34000000.0
2007-05-28 01:55:00,1.78405,1.78526,1.78405,1.78516,10000000.0
2007-05-28 02:00:00,1.78515,1.78526,1.78501,1.78523,35000000.0
2007-05-28 02:05:00,1.78519,1.78519,1.78497,1.78497,4000000.0
2007-05-28 02:10:00,1.78515,1.78525,1.78486,1.78503,16000000.0
2007-05-28 02:15:00,1.78488,1.78516,1.78479,1.78502,16000000.0
2007-05-28 02:20:00,1.78505,1.78505,1.78496,1.78496,3000000.0
2007-05-28 02:25:00,1.78492,1.78507,1.78492,1.78507,6000000.0
2007-05-28 02:30:00,1.78505,1.78527,1.78496,1.78518,28000000.0
2007-05-28 02:35:00,1.78514,1.78537,1.78489,1.78525,27000000.0
2007-05-28 02:40:00,1.7853,1.7854,1.78503,1.78503,14000000.0
2007-05-28 02:45:00,1.78523,1.78543,1.78521,1.78521,19000000.0
2007-05-28 02:50:00,1.78545,1.78546,1.78523,1.78525,38000000.0
2007-05-28 02:55:00,1.78525,1.78546,1.78512,1.78531,43000000.0
2007-05-28 03:00:00,1.78526,1.78564,1.78524,1.78546,33000000.0
2007-05-28 03:05:00,1.78538,1.7856,1.78533,1.78542,32000000.0
2007-05-28 03:10:00,1.78572,1.78575,1.78543,1.78543,4000000.0
2007-05-28 03:15:00,1.78568,1.78598,1.78548,1.7858,12000000.0
2007-05-28 03:25:00,1.78579,1.78587,1.78575,1.78575,6000000.0
2007-05-28 03:30:00,1.78565,1.78571,1.78542,1.78571,40000000.0
2007-05-28 03:35:00,1.78563,1.78571,1.78539,1.7854,34000000.0
2007-05-28 03:40:00,1.78565,1.78566,1.78551,1.78551,27000000.0
2007-05-28 03:45:00,1.78544,1.78564,1.78536,1.78564,24000000.0
2007-05-28 03:50:00,1.78555,1.78565,1.78544,1.78545,11000000.0
2007-05-28 03:55:00,1.78564,1.78577,1.78356,1.7836,22000000.0
2007-05-28 04:00:00,1.78374,1.78396,1.78374,1.78381,29000000.0
2007-05-28 04:05:00,1.78377,1.78394,1.78377,1.78387,9000000.0
2007-05-28 04:10:00,1.78411,1.78411,1.78364,1.78373,15000000.0
2007-05-28 04:15:00,1.78386,1.78415,1.78386,1.78398,28000000.0
2007-05-28 04:20:00,1.78402,1.78409,1.78395,1.78399,10000000.0
2007-05-28 04:25:00,1.78408,1.78415,1.78394,1.78394,8000000.0
2007-05-28 04:30:00,1.78416,1.78416,1.78371,1.78401,13000000.0
2007-05-28 04:35:00,1.78411,1.78424,1.78401,1.78404,13000000.0
2007-05-28 04:40:00,1.78426,1.78426,1.78415,1.78415,5000000.0
2007-05-28 04:45:00,1.78415,1.78415,1.78415,1.78415,4000000.0
2007-05-28 04:50:00,1.78423,1.78423,1.78402,1.78422,11000000.0
2007-05-28 04:55:00,1.78397,1.7842,1.78394,1.78394,24000000.0
2007-05-28 05:00:00,1.78381,1.78396,1.78375,1.78375,18000000.0
2007-05-28 05:05:00,1.78385,1.7857,1.78384,1.7857,14000000.0
2007-05-28 05:10:00,1.78566,1.78582,1.78559,1.78573,26000000.0
2007-05-28 05:15:00,1.78576,1.78613,1.78564,1.78601,29000000.0
2007-05-28 05:20:00,1.78594,1.78615,1.78594,1.78615,16000000.0
2007-05-28 05:25:00,1.78605,1.78626,1.78593,1.78611,34000000.0
2007-05-28 05:30:00,1.78631,1.78652,1.78623,1.78629,33000000.0
2007-05-28 05:40:00,1.78643,1.78652,1.78633,1.78633,21000000.0
2007-05-28 05:50:00,1.78653,1.78653,1.78633,1.78633,14000000.0
2007-05-28 06:10:00,1.78655,1.78656,1.78635,1.78653,31000000.0
2007-05-28 06:30:00,1.78804,1.78804,1.78804,1.78804,2000000.0
2007-05-28 06:35:00,1.78604,1.78667,1.78604,1.78615,11000000.0
2007-05-28 06:40:00,1.78618,1.78626,1.78606,1.78614,23000000.0
2007-05-28 07:05:00,1.78603,1.78637,1.78587,1.78613,26000000.0
2007-05-28 07:10:00,1.78588,1.78588,1.78161,1.78164,15000000.0
2007-05-28 07:15:00,1.78158,1.78163,1.78149,1.78158,6000000.0
2007-05-28 07:20:00,1.78145,1.78157,1.78141,1.78146,8000000.0
2007-05-28 07:25:00,1.78154,1.78166,1.7812,1.78164,14000000.0
2007-05-28 07:30:00,1.78154,1.78167,1.78133,1.78165,15000000.0
2007-05-28 07:35:00,1.7834,1.78355,1.78085,1.78175,19000000.0
2007-05-28 07:40:00,1.78266,1.78279,1.7818,1.78247,33000000.0
2007-05-28 07:45:00,1.78331,1.78331,1.78216,1.78216,7000000.0
2007-05-28 07:50:00,1.78027,1.7816,1.77922,1.78126,42000000.0
2007-05-28 07:55:00,1.7812,1.78156,1.7812,1.78156,26000000.0
2007-05-28 08:00:00,1.7814,1.78164,1.78042,1.78095,43000000.0
2007-05-28 08:05:00,1.78064,1.78077,1.78034,1.78063,17000000.0
2007-05-28 08:10:00,1.78063,1.78071,1.77994,1.7803,40000000.0
2007-05-28 08:15:00,1.78017,1.78065,1.78017,1.78064,23000000.0
2007-05-28 08:20:00,1.78045,1.78106,1.78044,1.78106,26000000.0
2007-05-28 08:25:00,1.78075,1.78132,1.78041,1.78106,22000000.0
2007-05-28 08:30:00,1.78102,1.7811,1.78076,1.78087,27000000.0
2007-05-28 08:35:00,1.7808,1.78105,1.7805,1.78094,18000000.0
2007-05-28 08:45:00,1.78092,1.78107,1.78043,1.78103,44000000.0
2007-05-28 08:50:00,1.78122,1.78174,1.78094,1.78174,37000000.0
2007-05-28 08:55:00,1.78164,1.78199,1.7813,1.78164,30000000.0
2007-05-28 09:00:00,1.78198,1.78268,1.78141,1.78233,35000000.0
2007-05-28 09:05:00,1.78259,1.78267,1.78233,1.78244,34000000.0
2007-05-28 09:10:00,1.78255,1.78267,1.78216,1.78255,15000000.0
2007-05-28 09:15:00,1.78312,1.78312,1.78232,1.78276,27000000.0
2007-05-28 09:20:00,1.78299,1.78299,1.78275,1.78275,7000000.0
2007-05-28 09:25:00,1.78267,1.78286,1.78253,1.78285,25000000.0
2007-05-28 09:30:00,1.78263,1.78339,1.78261,1.78326,22000000.0
2007-05-28 09:35:00,1.78297,1.7835,1.77943,1.77947,35000000.0
2007-05-28 09:40:00,1.78193,1.78346,1.78004,1.78025,41000000.0
2007-05-28 09:45:00,1.78024,1.78331,1.78023,1.78321,23000000.0
2007-05-28 09:50:00,1.78016,1.78332,1.78014,1.78225,38000000.0
2007-05-28 09:55:00,1.78074,1.78347,1.78014,1.78335,23000000.0
2007-05-28 10:00:00,1.78206,1.78346,1.77863,1.7807,33000000.0
2007-05-28 10:05:00,1.78311,1.78369,1.78014,1.78347,45000000.0
2007-05-28 10:10:00,1.78004,1.78343,1.77992,1.78023,36000000.0
2007-05-28 10:15:00,1.78353,1.78367,1.78116,1.78338,38000000.0
2007-05-28 10:20:00,1.78247,1.7834,1.77932,1.78308,35000000.0
2007-05-28 10:25:00,1.78285,1.78307,1.78036,1.78245,27000000.0
2007-05-28 10:30:00,1.77994,1.78336,1.7799,1.78278,37000000.0
2007-05-28 10:35:00,1.78317,1.78341,1.7823,1.78324,17000000.0
2007-05-28 10:40:00,1.78238,1.7832,1.78041,1.78263,43000000.0
2007-05-28 10:45:00,1.78193,1.78285,1.78161,1.78285,19000000.0
2007-05-28 10:50:00,1.77723,1.78291,1.77723,1.78116,43000000.0
2007-05-28 10:55:00,1.78263,1.78277,1.7817,1.78275,35000000.0
2007-05-28 11:00:00,1.78188,1.78298,1.78105,1.78237,41000000.0
2007-05-28 11:05:00,1.78289,1.78291,1.77954,1.77954,26000000.0
2007-05-28 11:10:00,1.77954,1.78308,1.77953,1.78284,32000000.0
2007-05-28 11:15:00,1.7825,1.78316,1.7804,1.78304,47000000.0
2007-05-28 11:20:00,1.78217,1.78326,1.78208,1.78272,37000000.0
2007-05-28 11:25:00,1.78301,1.78316,1.77936,1.78315,36000000.0
2007-05-28 11:30:00,1.78004,1.78325,1.77929,1.78175,35000000.0
2007-05-28 11:35:00,1.78293,1.78293,1.7807,1.78219,38000000.0
2007-05-28 11:40:00,1.78245,1.78245,1.78063,1.78125,34000000.0
2007-05-28 11:45:00,1.78025,1.78227,1.77981,1.78214,30000000.0
2007-05-28 11:50:00,1.78175,1.78244,1.77813,1.78238,47000000.0
2007-05-28 11:55:00,1.77867,1.78116,1.77855,1.78105,15000000.0
2007-05-28 12:00:00,1.78282,1.78282,1.78129,1.78244,40000000.0
2007-05-28 12:05:00,1.78245,1.78261,1.78094,1.78105,36000000.0
2007-05-28 12:10:00,1.78129,1.78276,1.77936,1.78229,33000000.0
2007-05-28 12:15:00,1.77946,1.78276,1.77934,1.78261,39000000.0
2007-05-28 12:20:00,1.7827,1.78282,1.77873,1.78066,35000000.0
2007-05-28 12:25:00,1.78255,1.78296,1.78034,1.78296,35000000.0
2007-05-28 12:30:00,1.78063,1.78252,1.78053,1.78224,20000000.0
2007-05-28 12:35:00,1.78091,1.78291,1.77933,1.78275,29000000.0
2007-05-28 12:40:00,1.78006,1.78294,1.77993,1.78065,40000000.0
2007-05-28 12:45:00,1.78251,1.78273,1.77859,1.78203,32000000.0
2007-05-28 12:50:00,1.77947,1.78206,1.77947,1.78206,41000000.0
2007-05-28 12:55:00,1.78244,1.78276,1.78001,1.78261,52000000.0
2007-05-28 13:00:00,1.78226,1.78312,1.78214,1.7827,39000000.0
2007-05-28 13:05:00,1.78293,1.78307,1.77794,1.78266,37000000.0
2007-05-28 13:10:00,1.77828,1.78276,1.77807,1.78168,49000000.0
2007-05-28 13:15:00,1.78256,1.78256,1.78059,1.78203,39000000.0
2007-05-28 13:20:00,1.78079,1.78201,1.78027,1.78027,40000000.0
2007-05-28 13:25:00,1.78039,1.78205,1.78024,1.78179,34000000.0
2007-05-28 13:30:00,1.78044,1.78166,1.7795,1.78129,32000000.0
2007-05-28 13:35:00,1.78134,1.78166,1.7793,1.78147,42000000.0
2007-05-28 13:40:00,1.78042,1.78146,1.78028,1.78095,30000000.0
2007-05-28 13:45:00,1.78132,1.78164,1.7794,1.78143,52000000.0
2007-05-28 13:50:00,1.78022,1.78149,1.77682,1.78089,44000000.0
2007-05-28 13:55:00,1.77566,1.77566,1.7752,1.77526,15000000.0
2007-05-28 14:00:00,1.77531,1.78146,1.77524,1.78081,37000000.0
2007-05-28 14:05:00,1.78128,1.78147,1.77887,1.78093,32000000.0
2007-05-28 14:10:00,1.77831,1.78137,1.77831,1.78095,35000000.0
2007-05-28 14:15:00,1.78082,1.78144,1.77961,1.78107,31000000.0
2007-05-28 14:20:00,1.77989,1.78126,1.77863,1.77876,32000000.0
2007-05-28 14:25:00,1.77845,1.78122,1.77833,1.78071,31000000.0
2007-05-28 14:30:00,1.77834,1.78107,1.77759,1.77867,37000000.0
2007-05-28 14:35:00,1.78073,1.78087,1.77913,1.77914,46000000.0
2007-05-28 14:40:00,1.77934,1.78077,1.77913,1.78016,44000000.0
2007-05-28 14:45:00,1.78014,1.78081,1.77825,1.78037,62000000.0
2007-05-28 14:50:00,1.77901,1.78053,1.77901,1.77945,22000000.0
2007-05-28 14:55:00,1.78095,1.78097,1.77943,1.78064,32000000.0
2007-05-28 15:00:00,1.78074,1.78102,1.7804,1.78068,30000000.0
2007-05-28 15:05:00,1.78057,1.78099,1.7784,1.78077,56000000.0
2007-05-28 15:10:00,1.78042,1.78093,1.779,1.78024,58000000.0
2007-05-28 15:15:00,1.78055,1.78073,1.77664,1.77696,50000000.0
2007-05-28 15:20:00,1.77665,1.78034,1.77631,1.78034,22000000.0
2007-05-28 15:25:00,1.78062,1.78062,1.77814,1.78041,42000000.0
2007-05-28 15:30:00,1.77842,1.78037,1.77764,1.77905,44000000.0
2007-05-28 15:35:00,1.77842,1.78026,1.77784,1.78021,19000000.0
2007-05-28 15:40:00,1.77793,1.78068,1.77766,1.78062,46000000.0
2007-05-28 15:45:00,1.78061,1.78139,1.77822,1.78116,54000000.0
2007-05-28 15:50:00,1.78117,1.78132,1.7778,1.78105,49000000.0
2007-05-28 15:55:00,1.78118,1.78175,1.77866,1.78155,56000000.0
2007-05-28 16:00:00,1.78126,1.78142,1.7789,1.78087,54000000.0
2007-05-28 16:05:00,1.78083,1.78094,1.77911,1.78094,37000000.0
2007-05-28 16:10:00,1.78035,1.78104,1.77943,1.78068,42000000.0
2007-05-28 16:15:00,1.77945,1.78116,1.77893,1.78031,28000000.0
2007-05-28 16:20:00,1.77966,1.78076,1.77942,1.78044,35000000.0
2007-05-28 16:25:00,1.78046,1.78063,1.77864,1.78043,49000000.0
2007-05-28 16:30:00,1.77916,1.78066,1.77894,1.78066,28000000.0
2007-05-28 16:35:00,1.77942,1.78077,1.77936,1.78066,38000000.0
2007-05-28 16:40:00,1.77968,1.78073,1.77855,1.78038,50000000.0
2007-05-28 16:45:00,1.78065,1.78076,1.77775,1.77776,21000000.0
2007-05-28 16:50:00,1.77794,1.77807,1.77751,1.77784,15000000.0
2007-05-28 16:55:00,1.77825,1.78088,1.77811,1.78062,48000000.0
2007-05-28 17:00:00,1.78001,1.78067,1.77774,1.77999,39000000.0
2007-05-28 17:05:00,1.78056,1.78057,1.77785,1.77919,45000000.0
2007-05-28 17:10:00,1.77795,1.77922,1.77783,1.77794,40000000.0
2007-05-28 17:15:00,1.77898,1.77958,1.77763,1.77916,55000000.0
2007-05-28 17:20:00,1.77806,1.77806,1.77753,1.77754,21000000.0
2007-05-28 17:25:00,1.77822,1.77913,1.77822,1.77913,17000000.0
2007-05-28 17:30:00,1.77836,1.77868,1.7772,1.77805,24000000.0
2007-05-28 17:35:00,1.77773,1.77926,1.77773,1.77915,38000000.0
2007-05-28 17:40:00,1.77796,1.77947,1.77755,1.77923,29000000.0
2007-05-28 17:45:00,1.77814,1.77921,1.77814,1.77834,27000000.0
2007-05-28 17:50:00,1.77791,1.77805,1.77752,1.77753,41000000.0
2007-05-28 17:55:00,1.77766,1.7779,1.77711,1.77726,26000000.0
2007-05-28 18:00:00,1.77713,1.77788,1.77692,1.77775,27000000.0
2007-05-28 18:05:00,1.7777,1.77903,1.7767,1.77836,37000000.0
2007-05-28 18:10:00,1.77828,1.77828,1.77736,1.77812,30000000.0
2007-05-28 18:15:00,1.77816,1.77826,1.77715,1.7777,62000000.0
2007-05-28 18:20:00,1.77695,1.77784,1.77683,1.77696,43000000.0
2007-05-28 18:25:00,1.77736,1.77802,1.77674,1.77784,24000000.0
2007-05-28 18:30:00,1.77712,1.77736,1.77703,1.77724,21000000.0
2007-05-28 18:35:00,1.77735,1.77796,1.77733,1.77796,14000000.0
2007-05-28 18:40:00,1.77725,1.77807,1.77723,1.77762,18000000.0
2007-05-28 18:45:00,1.77725,1.77796,1.77725,1.77763,45000000.0
2007-05-28 18:50:00,1.77697,1.77778,1.77684,1.77696,44000000.0
2007-05-28 18:55:00,1.77736,1.77736,1.77664,1.77692,15000000.0
2007-05-28 19:00:00,1.7774,1.77776,1.7773,1.77764,16000000.0
2007-05-28 19:05:00,1.77796,1.77803,1.77733,1.77784,36000000.0
2007-05-28 19:10:00,1.77716,1.77726,1.77704,1.77714,14000000.0
2007-05-28 19:15:00,1.77713,1.77809,1.77704,1.77795,27000000.0
2007-05-28 19:20:00,1.77696,1.77726,1.77695,1.77714,13000000.0
2007-05-28 19:35:00,1.77806,1.77824,1.77764,1.77764,7000000.0
2007-05-28 20:10:00,1.77816,1.77816,1.77774,1.77774,6000000.0
2007-05-28 20:20:00,1.77754,1.77776,1.7769,1.77716,31000000.0
2007-05-28 20:25:00,1.77733,1.77746,1.77733,1.77735,7000000.0
2007-05-28 20:30:00,1.77714,1.77735,1.77683,1.77695,18000000.0
2007-05-28 20:45:00,1.77725,1.77727,1.77714,1.77723,8000000.0
2007-05-28 20:50:00,1.77703,1.77735,1.77703,1.77711,36000000.0
2007-05-28 21:05:00,1.77702,1.77724,1.777,1.77724,10000000.0
2007-05-28 21:10:00,1.77726,1.77735,1.77717,1.77725,7000000.0
2007-05-28 21:30:00,1.77724,1.77736,1.77721,1.77731,11000000.0
2007-05-28 21:35:00,1.77745,1.77746,1.77745,1.77746,2000000.0
2007-05-28 21:55:00,1.7769,1.77724,1.7769,1.77724,2000000.0
2007-05-28 22:05:00,1.7767,1.77715,1.77653,1.77674,14000000.0
2007-05-28 22:10:00,1.77704,1.77734,1.77675,1.77675,20000000.0
2007-05-28 22:15:00,1.77684,1.77717,1.7767,1.77704,15000000.0
2007-05-28 22:20:00,1.77692,1.77697,1.77683,1.77696,6000000.0
2007-05-28 22:35:00,1.77715,1.77716,1.77701,1.77701,27000000.0
2007-05-28 22:45:00,1.77685,1.77685,1.77684,1.77684,2000000.0
2007-05-28 22:50:00,1.77683,1.77697,1.77683,1.77695,9000000.0
2007-05-28 23:00:00,1.78052,1.78617,1.77684,1.77695,37000000.0
2007-05-28 23:05:00,1.78454,1.78466,1.78454,1.78455,4000000.0
2007-05-28 23:10:00,1.77715,1.77726,1.777,1.77711,33000000.0
2007-05-28 23:15:00,1.77715,1.77716,1.77701,1.77701,27000000.0
2007-05-28 23:20:00,1.78456,1.78456,1.77685,1.77685,3000000.0
2007-05-28 23:25:00,1.78431,1.78439,1.77674,1.77681,40000000.0
2007-05-28 23:30:00,1.77737,1.78413,1.77663,1.78384,29000000.0
2007-05-28 23:35:00,1.77742,1.78412,1.77612,1.77634,24000000.0
2007-05-28 23:40:00,1.7773,1.78415,1.77653,1.77665,23000000.0
2007-05-28 23:45:00,1.7838,1.78396,1.77637,1.78304,31000000.0
2007-05-28 23:50:00,1.77645,1.77666,1.77631,1.77655,37000000.0
2007-05-28 23:55:00,1.77634,1.78397,1.77624,1.78397,23000000.0
2007-05-29 00:00:00,1.77636,1.78399,1.77621,1.78387,28000000.0
2007-05-29 00:05:00,1.77844,1.78387,1.77773,1.77773,14000000.0
2007-05-29 00:10:00,1.77959,1.78436,1.77663,1.77676,32000000.0
2007-05-29 00:15:00,1.77665,1.78427,1.77651,1.78425,33000000.0
2007-05-29 00:20:00,1.77809,1.78422,1.77809,1.78422,16000000.0
2007-05-29 00:25:00,1.7843,1.78435,1.77668,1.78409,27000000.0
2007-05-29 00:30:00,1.77655,1.78415,1.77655,1.78403,10000000.0
2007-05-29 00:35:00,1.77675,1.77676,1.77661,1.77661,27000000.0
2007-05-29 00:40:00,1.77741,1.78361,1.77664,1.77664,33000000.0
2007-05-29 00:45:00,1.77665,1.77666,1.77651,1.77651,27000000.0
2007-05-29 00:50:00,1.77676,1.78455,1.77664,1.77716,21000000.0
2007-05-29 00:55:00,1.77705,1.78425,1.777,1.78413,39000000.0
2007-05-29 01:00:00,1.77664,1.78436,1.77642,1.77655,17000000.0
2007-05-29 01:05:00,1.77969,1.7846,1.77796,1.78444,27000000.0
2007-05-29 01:10:00,1.7782,1.78462,1.77683,1.77683,30000000.0
2007-05-29 01:15:00,1.78269,1.78465,1.77886,1.78454,24000000.0
2007-05-29 01:20:00,1.77661,1.78187,1.77661,1.78187,30000000.0
2007-05-29 01:25:00,1.78466,1.78476,1.77699,1.77699,38000000.0
2007-05-29 01:30:00,1.77819,1.78466,1.77819,1.78448,32000000.0
2007-05-29 01:35:00,1.77725,1.77726,1.77681,1.77681,54000000.0
2007-05-29 01:40:00,1.77725,1.77727,1.77694,1.77725,7000000.0
2007-05-29 01:50:00,1.77725,1.78466,1.77711,1.78324,64000000.0
2007-05-29 01:55:00,1.77715,1.77716,1.77701,1.77701,27000000.0
2007-05-29 02:00:00,1.77681,1.78443,1.77681,1.78239,43000000.0
2007-05-29 02:05:00,1.78403,1.78405,1.77631,1.78212,34000000.0
2007-05-29 02:10:00,1.77666,1.78416,1.77623,1.78346,32000000.0
2007-05-29 02:15:00,1.78368,1.78384,1.77613,1.7827,18000000.0
2007-05-29 02:20:00,1.77767,1.78386,1.77767,1.78375,26000000.0
2007-05-29 02:25:00,1.77622,1.78375,1.77613,1.78364,15000000.0
2007-05-29 02:30:00,1.77802,1.78384,1.77615,1.78369,42000000.0
2007-05-29 02:35:00,1.78378,1.78391,1.78348,1.78373,35000000.0
2007-05-29 02:40:00,1.78386,1.78393,1.77718,1.78292,31000000.0
2007-05-29 02:45:00,1.78376,1.78379,1.77702,1.7837,38000000.0
2007-05-29 02:50:00,1.77636,1.78389,1.77636,1.77702,29000000.0
2007-05-29 02:55:00,1.78324,1.78361,1.77594,1.7834,50000000.0
2007-05-29 03:00:00,1.77596,1.78343,1.77594,1.78071,13000000.0
2007-05-29 03:05:00,1.77595,1.78376,1.77594,1.77616,35000000.0
2007-05-29 03:10:00,1.78384,1.78465,1.77673,1.7838,21000000.0
2007-05-29 03:15:00,1.78434,1.78442,1.77551,1.77551,44000000.0
2007-05-29 03:20:00,1.77576,1.78446,1.77575,1.78391,53000000.0
2007-05-29 03:25:00,1.78426,1.78432,1.77692,1.78415,43000000.0
2007-05-29 03:30:00,1.78189,1.78404,1.77504,1.77515,45000000.0
2007-05-29 03:35:00,1.78129,1.78298,1.77442,1.77475,58000000.0
2007-05-29 03:40:00,1.78238,1.78301,1.77471,1.78226,54000000.0
2007-05-29 03:45:00,1.7829,1.78316,1.77498,1.7768,23000000.0
2007-05-29 03:50:00,1.77482,1.78343,1.77482,1.78124,40000000.0
2007-05-29 03:55:00,1.78364,1.78381,1.77498,1.78334,32000000.0
2007-05-29 04:00:00,1.78076,1.78356,1.77438,1.78184,30000000.0
2007-05-29 04:05:00,1.78336,1.78402,1.77733,1.78381,22000000.0
2007-05-29 04:10:00,1.78384,1.78408,1.77438,1.78255,30000000.0
2007-05-29 04:15:00,1.78395,1.78416,1.77405,1.78416,41000000.0
2007-05-29 04:20:00,1.77555,1.78436,1.77555,1.78268,30000000.0
2007-05-29 04:25:00,1.78426,1.78427,1.77357,1.7838,28000000.0
2007-05-29 04:30:00,1.77405,1.78366,1.77405,1.78286,40000000.0
2007-05-29 04:35:00,1.77344,1.78373,1.77344,1.78338,18000000.0
2007-05-29 04:40:00,1.77457,1.78345,1.77322,1.78262,57000000.0
2007-05-29 04:45:00,1.78318,1.78332,1.77545,1.77938,20000000.0
2007-05-29 04:50:00,1.7834,1.7834,1.77474,1.78326,22000000.0
2007-05-29 04:55:00,1.78345,1.78357,1.77424,1.78334,28000000.0
2007-05-29 05:00:00,1.78344,1.78381,1.77312,1.77374,22000000.0
2007-05-29 05:05:00,1.784,1.784,1.77427,1.78348,31000000.0
2007-05-29 05:10:00,1.77594,1.78463,1.77594,1.78448,36000000.0
2007-05-29 05:15:00,1.78443,1.78443,1.78426,1.78435,22000000.0
2007-05-29 05:20:00,1.7748,1.78459,1.7748,1.78428,46000000.0
2007-05-29 05:25:00,1.78456,1.78456,1.77439,1.78444,71000000.0
2007-05-29 05:30:00,1.77462,1.78484,1.77462,1.78471,36000000.0
2007-05-29 05:35:00,1.77354,1.78481,1.77353,1.78463,20000000.0
2007-05-29 05:40:00,1.77432,1.78505,1.77385,1.77391,43000000.0
2007-05-29 05:45:00,1.77572,1.78523,1.77498,1.78508,40000000.0
2007-05-29 05:50:00,1.77539,1.7857,1.77539,1.78538,42000000.0
2007-05-29 05:55:00,1.78549,1.78567,1.77608,1.7855,57000000.0
2007-05-29 06:00:00,1.78572,1.78572,1.78531,1.78531,64000000.0
2007-05-29 06:05:00,1.78553,1.78577,1.78538,1.78541,45000000.0
2007-05-29 06:10:00,1.78548,1.78558,1.78516,1.78535,44000000.0
2007-05-29 06:15:00,1.78566,1.78606,1.78549,1.78605,17000000.0
2007-05-29 06:20:00,1.78596,1.78597,1.78553,1.78553,21000000.0
2007-05-29 06:25:00,1.78585,1.78586,1.77548,1.77548,22000000.0
2007-05-29 06:30:00,1.77466,1.7846,1.77466,1.78377,17000000.0
2007-05-29 06:35:00,1.78455,1.78465,1.77403,1.78281,22000000.0
2007-05-29 06:40:00,1.78442,1.7845,1.77539,1.78389,43000000.0
2007-05-29 06:45:00,1.78492,1.78517,1.77863,1.78263,34000000.0
2007-05-29 06:50:00,1.7764,1.78133,1.77576,1.78089,39000000.0
2007-05-29 06:55:00,1.78093,1.78193,1.77613,1.78173,35000000.0
2007-05-29 07:00:00,1.77584,1.78183,1.7754,1.77585,44000000.0
2007-05-29 07:05:00,1.77586,1.78178,1.77586,1.78137,35000000.0
2007-05-29 07:10:00,1.77738,1.78004,1.77738,1.77773,22000000.0
2007-05-29 07:15:00,1.77763,1.78119,1.77703,1.77705,14000000.0
2007-05-29 07:20:00,1.77664,1.78119,1.77664,1.78088,44000000.0
2007-05-29 07:25:00,1.78076,1.78076,1.77474,1.77474,29000000.0
2007-05-29 07:30:00,1.77675,1.77987,1.77664,1.77954,37000000.0
2007-05-29 07:35:00,1.78063,1.78076,1.7775,1.78053,26000000.0
2007-05-29 07:40:00,1.77812,1.78091,1.7773,1.78049,31000000.0
2007-05-29 07:45:00,1.78077,1.78126,1.77745,1.781,36000000.0
2007-05-29 07:50:00,1.77774,1.78126,1.77774,1.78068,40000000.0
2007-05-29 07:55:00,1.78073,1.78106,1.77823,1.78018,43000000.0
2007-05-29 08:00:00,1.77987,1.78045,1.7773,1.7773,43000000.0
2007-05-29 08:05:00,1.7804,1.78054,1.77305,1.77945,44000000.0
2007-05-29 08:10:00,1.7777,1.78001,1.77701,1.77945,40000000.0
2007-05-29 08:15:00,1.77957,1.77963,1.7763,1.77949,32000000.0
2007-05-29 08:20:00,1.77978,1.77978,1.77617,1.77848,30000000.0
2007-05-29 08:25:00,1.7783,1.77845,1.77639,1.77836,36000000.0
2007-05-29 08:30:00,1.77777,1.77866,1.77545,1.77545,32000000.0
2007-05-29 08:35:00,1.7786,1.77893,1.77601,1.77826,47000000.0
2007-05-29 08:40:00,1.77696,1.77882,1.77469,1.7781,39000000.0
2007-05-29 08:45:00,1.77871,1.7797,1.77837,1.7797,46000000.0
2007-05-29 08:50:00,1.77663,1.78082,1.77663,1.78076,37000000.0
2007-05-29 08:55:00,1.78089,1.78101,1.77901,1.78071,39000000.0
2007-05-29 09:00:00,1.78028,1.78084,1.7765,1.78073,36000000.0
2007-05-29 09:05:00,1.78099,1.78099,1.77513,1.78045,42000000.0
2007-05-29 09:10:00,1.78082,1.78159,1.77952,1.78159,38000000.0
2007-05-29 09:15:00,1.78185,1.78204,1.77843,1.78198,42000000.0
2007-05-29 09:20:00,1.77975,1.783,1.77905,1.78215,37000000.0
2007-05-29 09:25:00,1.78304,1.78368,1.78039,1.78254,42000000.0
2007-05-29 09:30:00,1.78117,1.78284,1.77933,1.7827,36000000.0
2007-05-29 09:35:00,1.78254,1.78342,1.78152,1.78331,42000000.0
2007-05-29 09:40:00,1.78061,1.78392,1.78061,1.78352,41000000.0
2007-05-29 09:45:00,1.7834,1.78342,1.78192,1.78315,40000000.0
2007-05-29 09:50:00,1.77723,1.7836,1.77723,1.78322,42000000.0
2007-05-29 09:55:00,1.78378,1.78411,1.78107,1.78335,37000000.0
2007-05-29 10:00:00,1.78343,1.78389,1.78058,1.78349,43000000.0
2007-05-29 10:05:00,1.78333,1.78452,1.77924,1.78452,45000000.0
2007-05-29 10:10:00,1.78465,1.785,1.78166,1.78411,54000000.0
2007-05-29 10:15:00,1.78449,1.78485,1.7829,1.78485,38000000.0
2007-05-29 10:20:00,1.78366,1.78556,1.78298,1.78511,42000000.0
2007-05-29 10:25:00,1.78539,1.78577,1.78302,1.78532,37000000.0
2007-05-29 10:30:00,1.78208,1.78608,1.78208,1.78518,45000000.0
2007-05-29 10:35:00,1.78568,1.78599,1.78328,1.7851,44000000.0
2007-05-29 10:40:00,1.78411,1.78599,1.78338,1.78545,43000000.0
2007-05-29 10:45:00,1.78574,1.78604,1.78332,1.78604,46000000.0
2007-05-29 10:50:00,1.78573,1.78668,1.78292,1.78602,43000000.0
2007-05-29 10:55:00,1.78618,1.78711,1.78394,1.78705,43000000.0
2007-05-29 11:00:00,1.7871,1.78776,1.78413,1.78668,41000000.0
2007-05-29 11:05:00,1.78726,1.78839,1.78077,1.78839,45000000.0
2007-05-29 11:10:00,1.78851,1.78858,1.78567,1.78726,41000000.0
2007-05-29 11:15:00,1.78719,1.78765,1.78545,1.78669,47000000.0
2007-05-29 11:20:00,1.78638,1.78705,1.78451,1.78672,37000000.0
2007-05-29 11:25:00,1.78689,1.78792,1.7837,1.78792,45000000.0
2007-05-29 11:30:00,1.78415,1.78856,1.78415,1.78816,35000000.0
2007-05-29 11:35:00,1.78903,1.78907,1.7853,1.78842,50000000.0
2007-05-29 11:40:00,1.78751,1.78861,1.78477,1.78818,45000000.0
2007-05-29 11:45:00,1.78867,1.7888,1.78539,1.78752,48000000.0
2007-05-29 11:50:00,1.78487,1.78797,1.78487,1.78676,47000000.0
2007-05-29 11:55:00,1.78762,1.78769,1.78401,1.78726,36000000.0
2007-05-29 12:00:00,1.78647,1.78738,1.78406,1.78687,40000000.0
2007-05-29 12:05:00,1.78475,1.78722,1.78445,1.78707,35000000.0
2007-05-29 12:10:00,1.78385,1.7876,1.78385,1.78735,40000000.0
2007-05-29 12:15:00,1.78711,1.78727,1.78623,1.78691,48000000.0
2007-05-29 12:20:00,1.78645,1.78671,1.78418,1.78636,47000000.0
2007-05-29 12:25:00,1.78676,1.78691,1.78581,1.78667,45000000.0
2007-05-29 12:30:00,1.78471,1.7869,1.78444,1.78584,45000000.0
2007-05-29 12:35:00,1.78614,1.78614,1.7857,1.78592,38000000.0
2007-05-29 12:40:00,1.78591,1.78635,1.78571,1.78632,37000000.0
2007-05-29 12:45:00,1.78647,1.7867,1.78593,1.78654,43000000.0
2007-05-29 12:50:00,1.78653,1.78677,1.78605,1.7861,41000000.0
2007-05-29 12:55:00,1.78643,1.78655,1.78545,1.78545,61000000.0
2007-05-29 13:00:00,1.78566,1.78567,1.78476,1.78554,39000000.0
2007-05-29 13:05:00,1.78544,1.78583,1.78518,1.7855,37000000.0
2007-05-29 13:10:00,1.78539,1.78539,1.78415,1.78458,49000000.0
2007-05-29 13:15:00,1.78489,1.78542,1.78478,1.78505,32000000.0
2007-05-29 13:20:00,1.78513,1.78567,1.78481,1.78555,51000000.0
2007-05-29 13:25:00,1.7856,1.78573,1.78515,1.78522,41000000.0
2007-05-29 13:30:00,1.78496,1.78524,1.78479,1.78494,39000000.0
2007-05-29 13:35:00,1.78495,1.78507,1.78457,1.78486,31000000.0
2007-05-29 13:40:00,1.78498,1.78549,1.78474,1.78533,32000000.0
2007-05-29 13:45:00,1.78529,1.78557,1.78523,1.78542,52000000.0
2007-05-29 13:50:00,1.78566,1.78618,1.78547,1.78612,44000000.0
2007-05-29 13:55:00,1.78592,1.78633,1.78557,1.78594,38000000.0
2007-05-29 14:00:00,1.78605,1.78672,1.78581,1.78651,48000000.0
2007-05-29 14:05:00,1.78663,1.78789,1.78654,1.78709,40000000.0
2007-05-29 14:10:00,1.78688,1.78738,1.78592,1.7864,45000000.0
2007-05-29 14:15:00,1.7863,1.78685,1.78558,1.78657,47000000.0
2007-05-29 14:20:00,1.78677,1.78713,1.7861,1.78693,43000000.0
2007-05-29 14:25:00,1.78684,1.78684,1.78604,1.78637,49000000.0
2007-05-29 14:30:00,1.78613,1.78646,1.78601,1.78634,45000000.0
2007-05-29 14:35:00,1.78642,1.78704,1.78624,1.78679,55000000.0
2007-05-29 14:40:00,1.78684,1.787,1.78625,1.78625,56000000.0
2007-05-29 14:45:00,1.78625,1.78639,1.78549,1.78549,62000000.0
2007-05-29 14:50:00,1.78563,1.78647,1.78561,1.78646,39000000.0
2007-05-29 14:55:00,1.78645,1.78698,1.7863,1.78656,54000000.0
2007-05-29 15:00:00,1.78651,1.78732,1.7864,1.78705,50000000.0
2007-05-29 15:05:00,1.78695,1.78724,1.78679,1.78698,56000000.0
2007-05-29 15:10:00,1.78681,1.78737,1.78637,1.78647,58000000.0
2007-05-29 15:15:00,1.78647,1.78671,1.78573,1.78606,59000000.0
2007-05-29 15:20:00,1.78599,1.78638,1.78553,1.78636,43000000.0
2007-05-29 15:25:00,1.78638,1.78667,1.78584,1.78604,50000000.0
2007-05-29 15:30:00,1.78622,1.78636,1.78577,1.78607,58000000.0
2007-05-29 15:35:00,1.78597,1.78642,1.78564,1.78623,49000000.0
2007-05-29 15:40:00,1.78613,1.78636,1.7858,1.78636,63000000.0
2007-05-29 15:45:00,1.78649,1.7873,1.78626,1.7864,54000000.0
2007-05-29 15:50:00,1.78634,1.78666,1.78618,1.78625,49000000.0
2007-05-29 15:55:00,1.7863,1.78692,1.78625,1.78692,56000000.0
2007-05-29 16:00:00,1.78606,1.78629,1.78413,1.78482,54000000.0
2007-05-29 16:05:00,1.78498,1.78517,1.78382,1.78494,56000000.0
2007-05-29 16:10:00,1.78478,1.78591,1.78478,1.78533,58000000.0
2007-05-29 16:15:00,1.78529,1.78559,1.78521,1.78526,51000000.0
2007-05-29 16:20:00,1.78536,1.78558,1.78493,1.785,49000000.0
2007-05-29 16:25:00,1.78477,1.78508,1.78455,1.7849,49000000.0
2007-05-29 16:30:00,1.78498,1.78536,1.78479,1.78534,50000000.0
2007-05-29 16:35:00,1.78526,1.78587,1.78498,1.78565,53000000.0
2007-05-29 16:40:00,1.78599,1.78637,1.7855,1.78577,50000000.0
2007-05-29 16:45:00,1.78578,1.78626,1.78547,1.78566,54000000.0
2007-05-29 16:50:00,1.78552,1.78577,1.78489,1.78506,54000000.0
2007-05-29 16:55:00,1.78518,1.78557,1.78494,1.78533,53000000.0
2007-05-29 17:00:00,1.78513,1.78517,1.78458,1.78481,52000000.0
2007-05-29 17:05:00,1.78502,1.78521,1.7846,1.78508,50000000.0
2007-05-29 17:10:00,1.78516,1.78636,1.78501,1.78636,50000000.0
2007-05-29 17:15:00,1.78656,1.78682,1.78571,1.78575,55000000.0
2007-05-29 17:20:00,1.78569,1.78634,1.7851,1.78616,57000000.0
2007-05-29 17:25:00,1.78624,1.78656,1.78598,1.78616,60000000.0
2007-05-29 17:30:00,1.78622,1.78636,1.78525,1.7856,50000000.0
2007-05-29 17:35:00,1.78544,1.78637,1.78536,1.78637,54000000.0
2007-05-29 17:40:00,1.78668,1.78728,1.78563,1.78718,51000000.0
2007-05-29 17:45:00,1.78727,1.78836,1.78727,1.78769,61000000.0
2007-05-29 17:50:00,1.78769,1.78842,1.78756,1.78829,41000000.0
2007-05-29 17:55:00,1.78861,1.78878,1.78831,1.78861,45000000.0
2007-05-29 18:00:00,1.78875,1.78929,1.7883,1.78901,33000000.0
2007-05-29 18:05:00,1.78896,1.78979,1.78887,1.78979,37000000.0
2007-05-29 18:10:00,1.79,1.79024,1.78946,1.78962,45000000.0
2007-05-29 18:15:00,1.78948,1.78987,1.78854,1.78984,62000000.0
2007-05-29 18:20:00,1.79019,1.79019,1.78945,1.79018,43000000.0
2007-05-29 18:25:00,1.79016,1.79038,1.78953,1.78964,42000000.0
2007-05-29 18:30:00,1.78972,1.79014,1.78964,1.78964,31000000.0
2007-05-29 18:35:00,1.7898,1.79025,1.78961,1.78981,36000000.0
2007-05-29 18:40:00,1.78979,1.79014,1.7896,1.78969,29000000.0
2007-05-29 18:45:00,1.78981,1.78986,1.78941,1.78949,52000000.0
2007-05-29 18:50:00,1.78938,1.78942,1.78894,1.78906,53000000.0
2007-05-29 18:55:00,1.78883,1.78896,1.78867,1.78885,15000000.0
2007-05-29 19:00:00,1.78881,1.78881,1.78772,1.78786,17000000.0
2007-05-29 19:05:00,1.78786,1.78834,1.7877,1.78823,34000000.0
2007-05-29 19:10:00,1.78804,1.78864,1.78779,1.78864,42000000.0
2007-05-29 19:15:00,1.78842,1.78852,1.7878,1.78834,47000000.0
2007-05-29 19:20:00,1.78896,1.78901,1.78847,1.7888,42000000.0
2007-05-29 19:25:00,1.7889,1.78908,1.78769,1.78772,37000000.0
2007-05-29 19:30:00,1.78764,1.78861,1.7875,1.78792,38000000.0
2007-05-29 19:35:00,1.78808,1.78843,1.78638,1.7868,38000000.0
2007-05-29 19:40:00,1.78682,1.78682,1.78561,1.78561,38000000.0
2007-05-29 19:45:00,1.78575,1.7858,1.78468,1.78534,42000000.0
2007-05-29 19:50:00,1.78529,1.78564,1.78493,1.7853,35000000.0
2007-05-29 19:55:00,1.78521,1.78532,1.78383,1.78452,34000000.0
2007-05-29 20:00:00,1.78455,1.78492,1.78455,1.78491,39000000.0
2007-05-29 20:05:00,1.78502,1.78531,1.78463,1.78485,35000000.0
2007-05-29 20:10:00,1.78506,1.78534,1.78483,1.78515,37000000.0
2007-05-29 20:15:00,1.78526,1.78546,1.78518,1.78543,35000000.0
2007-05-29 20:20:00,1.78524,1.78543,1.78467,1.785,36000000.0
2007-05-29 20:25:00,1.78533,1.78616,1.78492,1.78616,42000000.0
2007-05-29 20:30:00,1.78619,1.78655,1.78584,1.78655,28000000.0
2007-05-29 20:35:00,1.78637,1.78662,1.78637,1.78643,43000000.0
2007-05-29 20:40:00,1.7863,1.78644,1.7859,1.78608,26000000.0
2007-05-29 20:45:00,1.7859,1.78622,1.78568,1.78622,45000000.0
2007-05-29 20:50:00,1.78283,1.78642,1.78283,1.78554,18000000.0
2007-05-29 20:55:00,1.78636,1.78636,1.78323,1.78611,47000000.0
2007-05-29 21:00:00,1.786,1.78607,1.78281,1.78571,33000000.0
2007-05-29 21:05:00,1.78587,1.78595,1.78223,1.78562,48000000.0
2007-05-29 21:10:00,1.78609,1.78666,1.7857,1.78602,41000000.0
2007-05-29 21:15:00,1.78633,1.78633,1.78534,1.78554,19000000.0
2007-05-29 21:20:00,1.78653,1.78665,1.78423,1.78645,36000000.0
2007-05-29 21:25:00,1.78426,1.78433,1.78393,1.78414,20000000.0
2007-05-29 21:30:00,1.78615,1.78646,1.7842,1.78646,29000000.0
2007-05-29 21:35:00,1.78634,1.78641,1.7836,1.78405,19000000.0
2007-05-29 21:40:00,1.78594,1.78627,1.78329,1.78378,22000000.0
2007-05-29 21:45:00,1.78303,1.78566,1.78279,1.78314,26000000.0
2007-05-29 21:50:00,1.78655,1.78656,1.78319,1.78349,31000000.0
2007-05-29 21:55:00,1.78346,1.78348,1.78284,1.78334,30000000.0
2007-05-29 22:00:00,1.78342,1.78555,1.78336,1.78367,16000000.0
2007-05-29 22:05:00,1.78354,1.78665,1.78333,1.78364,28000000.0
2007-05-29 22:10:00,1.78413,1.78639,1.78379,1.78379,28000000.0
2007-05-29 22:15:00,1.78344,1.78638,1.7832,1.78413,26000000.0
2007-05-29 22:20:00,1.78702,1.78707,1.78365,1.78365,28000000.0
2007-05-29 22:25:00,1.78649,1.78663,1.78314,1.78314,35000000.0
2007-05-29 22:30:00,1.78397,1.78684,1.78257,1.78684,29000000.0
2007-05-29 22:35:00,1.78289,1.78666,1.78286,1.78304,51000000.0
2007-05-29 22:40:00,1.78299,1.78629,1.7826,1.78367,41000000.0
2007-05-29 22:45:00,1.78313,1.78424,1.78293,1.78355,23000000.0
2007-05-29 22:50:00,1.78451,1.78463,1.78239,1.7841,36000000.0
2007-05-29 22:55:00,1.7826,1.78426,1.78221,1.78266,59000000.0
2007-05-29 23:00:00,1.78392,1.78454,1.78267,1.78326,35000000.0
2007-05-29 23:05:00,1.7828,1.78403,1.78254,1.78265,34000000.0
2007-05-29 23:10:00,1.78455,1.78456,1.7842,1.78426,61000000.0
2007-05-29 23:15:00,1.78432,1.78448,1.78387,1.78415,36000000.0
2007-05-29 23:20:00,1.78404,1.78438,1.78394,1.78416,34000000.0
2007-05-29 23:25:00,1.78426,1.78441,1.78409,1.78411,66000000.0
2007-05-29 23:30:00,1.78411,1.78419,1.78371,1.78384,36000000.0
2007-05-29 23:35:00,1.78358,1.78422,1.78358,1.78409,25000000.0
2007-05-29 23:40:00,1.78385,1.78415,1.78361,1.784,34000000.0
2007-05-29 23:45:00,1.78401,1.78434,1.78399,1.78434,21000000.0
2007-05-29 23:50:00,1.78412,1.78456,1.78412,1.7844,40000000.0
2007-05-29 23:55:00,1.78456,1.78487,1.78437,1.78441,21000000.0
2007-05-30 00:00:00,1.78432,1.78473,1.78425,1.78444,29000000.0
2007-05-30 00:05:00,1.78433,1.78485,1.78421,1.7844,37000000.0
2007-05-30 00:10:00,1.78381,1.78434,1.78344,1.78361,27000000.0
2007-05-30 00:15:00,1.78401,1.78406,1.78333,1.78391,54000000.0
2007-05-30 00:20:00,1.78402,1.78421,1.78326,1.78419,36000000.0
2007-05-30 00:25:00,1.78342,1.78425,1.78323,1.78323,20000000.0
2007-05-30 00:30:00,1.78415,1.78426,1.7833,1.78411,31000000.0
2007-05-30 00:35:00,1.78404,1.78429,1.78337,1.78429,11000000.0
2007-05-30 00:40:00,1.78434,1.78434,1.7835,1.7835,21000000.0
2007-05-30 00:45:00,1.78414,1.78414,1.78342,1.78342,20000000.0
2007-05-30 00:50:00,1.78343,1.78405,1.78316,1.78405,22000000.0
2007-05-30 00:55:00,1.78404,1.78404,1.78303,1.78303,19000000.0
2007-05-30 01:00:00,1.78385,1.78402,1.78286,1.78389,24000000.0
2007-05-30 01:05:00,1.78319,1.78398,1.78289,1.78341,30000000.0
2007-05-30 01:10:00,1.78391,1.78402,1.78306,1.78352,27000000.0
2007-05-30 01:15:00,1.78335,1.78403,1.78333,1.78358,18000000.0
2007-05-30 01:20:00,1.78425,1.78434,1.78356,1.78359,81000000.0
2007-05-30 01:25:00,1.78434,1.78444,1.78366,1.7837,36000000.0
2007-05-30 01:30:00,1.78444,1.78444,1.78361,1.7838,31000000.0
2007-05-30 01:35:00,1.78383,1.78433,1.78358,1.78361,49000000.0
2007-05-30 01:40:00,1.7842,1.78447,1.78353,1.78445,21000000.0
2007-05-30 01:45:00,1.78421,1.78434,1.78322,1.78338,24000000.0
2007-05-30 01:50:00,1.78326,1.78453,1.78326,1.78362,32000000.0
2007-05-30 01:55:00,1.78345,1.78447,1.78321,1.78366,32000000.0
2007-05-30 02:00:00,1.78493,1.78513,1.78435,1.78495,53000000.0
2007-05-30 02:05:00,1.78433,1.78512,1.78424,1.78425,44000000.0
2007-05-30 02:10:00,1.78493,1.78514,1.7842,1.78433,44000000.0
2007-05-30 02:15:00,1.78494,1.78509,1.78438,1.78451,22000000.0
2007-05-30 02:20:00,1.78529,1.78529,1.78386,1.78415,28000000.0
2007-05-30 02:25:00,1.78405,1.78473,1.7831,1.78344,39000000.0
2007-05-30 02:30:00,1.78414,1.78426,1.78317,1.78336,16000000.0
2007-05-30 02:35:00,1.78313,1.78354,1.78253,1.78284,35000000.0
2007-05-30 02:40:00,1.78358,1.78362,1.78249,1.78249,32000000.0
2007-05-30 02:45:00,1.78271,1.78344,1.78241,1.78281,28000000.0
2007-05-30 02:50:00,1.78365,1.78366,1.7828,1.78291,46000000.0
2007-05-30 02:55:00,1.78285,1.78373,1.78283,1.78291,48000000.0
2007-05-30 03:00:00,1.78366,1.78376,1.78274,1.78295,27000000.0
2007-05-30 03:05:00,1.78363,1.78363,1.78266,1.78336,36000000.0
2007-05-30 03:10:00,1.78341,1.7837,1.7826,1.78355,23000000.0
2007-05-30 03:15:00,1.78266,1.78346,1.7824,1.7824,42000000.0
2007-05-30 03:20:00,1.78253,1.78335,1.78216,1.7831,50000000.0
2007-05-30 03:25:00,1.78245,1.78311,1.78225,1.7825,48000000.0
2007-05-30 03:30:00,1.78313,1.78461,1.78266,1.7842,48000000.0
2007-05-30 03:35:00,1.78402,1.78436,1.78391,1.78423,49000000.0
2007-05-30 03:40:00,1.78488,1.78488,1.78356,1.78365,54000000.0
2007-05-30 03:45:00,1.78323,1.78428,1.78323,1.78408,23000000.0
2007-05-30 03:50:00,1.78461,1.78461,1.78382,1.78392,20000000.0
2007-05-30 03:55:00,1.78395,1.78452,1.78382,1.78382,19000000.0
2007-05-30 04:00:00,1.78435,1.78452,1.78346,1.78452,24000000.0
2007-05-30 04:05:00,1.78378,1.78462,1.78331,1.78365,27000000.0
2007-05-30 04:10:00,1.78445,1.78445,1.78363,1.78363,24000000.0
2007-05-30 04:15:00,1.78375,1.78422,1.78374,1.78422,37000000.0
2007-05-30 04:20:00,1.78423,1.78538,1.78403,1.78463,32000000.0
2007-05-30 04:25:00,1.7846,1.78515,1.78423,1.78468,31000000.0
2007-05-30 04:30:00,1.78546,1.78546,1.7842,1.78463,27000000.0
2007-05-30 04:35:00,1.78424,1.78516,1.78418,1.78431,12000000.0
2007-05-30 04:40:00,1.78506,1.78519,1.78403,1.78426,52000000.0
2007-05-30 04:45:00,1.78477,1.78477,1.78386,1.78395,14000000.0
2007-05-30 04:50:00,1.78486,1.78487,1.78394,1.78417,30000000.0
2007-05-30 04:55:00,1.78406,1.78507,1.78406,1.78441,31000000.0
2007-05-30 05:00:00,1.78424,1.78506,1.78418,1.78435,12000000.0
2007-05-30 05:05:00,1.78524,1.78525,1.78424,1.78429,21000000.0
2007-05-30 05:10:00,1.78484,1.78495,1.78386,1.78403,36000000.0
2007-05-30 05:15:00,1.78449,1.78473,1.78398,1.78415,28000000.0
2007-05-30 05:20:00,1.78391,1.78466,1.78375,1.78379,40000000.0
2007-05-30 05:25:00,1.7839,1.78479,1.78368,1.78479,66000000.0
2007-05-30 05:30:00,1.78481,1.7856,1.78315,1.78503,39000000.0
2007-05-30 05:35:00,1.78655,1.78715,1.78415,1.78715,29000000.0
2007-05-30 05:40:00,1.7847,1.78779,1.78469,1.78552,55000000.0
2007-05-30 05:45:00,1.78568,1.78869,1.7849,1.78842,41000000.0
2007-05-30 05:50:00,1.78497,1.78902,1.78441,1.78441,38000000.0
2007-05-30 05:55:00,1.78876,1.78896,1.78873,1.78873,37000000.0
2007-05-30 06:00:00,1.78875,1.78881,1.7885,1.78868,68000000.0
2007-05-30 06:05:00,1.7889,1.78892,1.78874,1.78878,11000000.0
2007-05-30 06:10:00,1.78455,1.7886,1.78454,1.7886,12000000.0
2007-05-30 06:15:00,1.78916,1.78917,1.78486,1.78895,24000000.0
2007-05-30 06:20:00,1.78885,1.78893,1.78498,1.78849,28000000.0
2007-05-30 06:25:00,1.7887,1.79017,1.78599,1.79017,18000000.0
2007-05-30 06:30:00,1.78676,1.78976,1.78543,1.78924,27000000.0
2007-05-30 06:35:00,1.7913,1.79165,1.7861,1.79064,30000000.0
2007-05-30 06:40:00,1.78527,1.79096,1.78436,1.79084,52000000.0
2007-05-30 06:45:00,1.7911,1.79159,1.78608,1.79112,31000000.0
2007-05-30 06:50:00,1.78705,1.79097,1.78505,1.7908,40000000.0
2007-05-30 06:55:00,1.79056,1.79095,1.78445,1.79059,58000000.0
2007-05-30 07:00:00,1.78993,1.79093,1.78621,1.79039,44000000.0
2007-05-30 07:05:00,1.79084,1.79084,1.78617,1.79041,48000000.0
2007-05-30 07:10:00,1.78765,1.79077,1.78691,1.78713,29000000.0
2007-05-30 07:15:00,1.7874,1.79107,1.7856,1.79003,26000000.0
2007-05-30 07:20:00,1.78696,1.78959,1.78586,1.78623,44000000.0
2007-05-30 07:25:00,1.78796,1.7882,1.7857,1.78782,41000000.0
2007-05-30 07:30:00,1.78505,1.78697,1.78263,1.78545,42000000.0
2007-05-30 07:35:00,1.78574,1.78586,1.78342,1.78499,42000000.0
2007-05-30 07:40:00,1.78603,1.78603,1.78375,1.78408,41000000.0
2007-05-30 07:45:00,1.78541,1.78729,1.78428,1.78716,36000000.0
2007-05-30 07:50:00,1.78731,1.78731,1.78095,1.78575,30000000.0
2007-05-30 07:55:00,1.7862,1.78663,1.78331,1.78646,43000000.0
2007-05-30 08:00:00,1.78644,1.78766,1.78472,1.78766,43000000.0
2007-05-30 08:05:00,1.78871,1.78922,1.78844,1.78922,40000000.0
2007-05-30 08:10:00,1.7889,1.78892,1.78559,1.78872,40000000.0
2007-05-30 08:15:00,1.78893,1.78989,1.78503,1.78981,29000000.0
2007-05-30 08:20:00,1.78844,1.78997,1.7866,1.78844,34000000.0
2007-05-30 08:25:00,1.78817,1.78839,1.78694,1.78807,36000000.0
2007-05-30 08:30:00,1.78802,1.7883,1.78498,1.78684,35000000.0
2007-05-30 08:35:00,1.78701,1.78775,1.7854,1.78668,43000000.0
2007-05-30 08:40:00,1.78545,1.7872,1.78545,1.78647,49000000.0
2007-05-30 08:45:00,1.78659,1.78722,1.78542,1.78697,48000000.0
2007-05-30 08:50:00,1.78696,1.78792,1.7865,1.78736,38000000.0
2007-05-30 08:55:00,1.78758,1.78764,1.78516,1.78676,41000000.0
2007-05-30 09:00:00,1.78471,1.78638,1.78471,1.78586,40000000.0
2007-05-30 09:05:00,1.78619,1.78687,1.78226,1.78658,42000000.0
2007-05-30 09:10:00,1.78604,1.78653,1.78399,1.78545,38000000.0
2007-05-30 09:15:00,1.77982,1.7861,1.77982,1.7861,42000000.0
2007-05-30 09:20:00,1.78624,1.78661,1.78376,1.78661,37000000.0
2007-05-30 09:25:00,1.7867,1.78673,1.78366,1.78673,36000000.0
2007-05-30 09:30:00,1.78646,1.78652,1.78364,1.78578,36000000.0
2007-05-30 09:35:00,1.78583,1.78603,1.78533,1.78565,42000000.0
2007-05-30 09:40:00,1.78471,1.78556,1.78182,1.78473,41000000.0
2007-05-30 09:45:00,1.78478,1.78519,1.78021,1.78429,40000000.0
2007-05-30 09:50:00,1.78428,1.78473,1.78095,1.7843,42000000.0
2007-05-30 09:55:00,1.78457,1.78565,1.78102,1.78526,37000000.0
2007-05-30 10:00:00,1.78501,1.78522,1.78082,1.78439,35000000.0
2007-05-30 10:05:00,1.78373,1.78422,1.78055,1.78324,45000000.0
2007-05-30 10:10:00,1.78273,1.78341,1.78011,1.78273,54000000.0
2007-05-30 10:15:00,1.78305,1.78498,1.78163,1.78484,38000000.0
2007-05-30 10:20:00,1.77896,1.78525,1.77896,1.78511,42000000.0
2007-05-30 10:25:00,1.7852,1.78598,1.78085,1.7855,37000000.0
2007-05-30 10:30:00,1.78596,1.78596,1.78297,1.78517,45000000.0
2007-05-30 10:35:00,1.78521,1.78588,1.78282,1.78588,44000000.0
2007-05-30 10:40:00,1.78094,1.78684,1.78094,1.78634,43000000.0
2007-05-30 10:45:00,1.78655,1.7868,1.78382,1.78649,38000000.0
2007-05-30 10:50:00,1.78664,1.78679,1.78325,1.78576,43000000.0
2007-05-30 10:55:00,1.78603,1.78653,1.785,1.78512,43000000.0
2007-05-30 11:00:00,1.78515,1.78545,1.78064,1.78453,41000000.0
2007-05-30 11:05:00,1.78506,1.78534,1.78339,1.7849,45000000.0
2007-05-30 11:10:00,1.78183,1.78571,1.78183,1.78564,41000000.0
2007-05-30 11:15:00,1.78533,1.78587,1.78103,1.78531,37000000.0
2007-05-30 11:20:00,1.7855,1.78622,1.78547,1.78614,37000000.0
2007-05-30 11:25:00,1.78632,1.78703,1.78592,1.78628,45000000.0
2007-05-30 11:30:00,1.78621,1.787,1.78621,1.78679,35000000.0
2007-05-30 11:35:00,1.78676,1.78685,1.78555,1.7857,50000000.0
2007-05-30 11:40:00,1.7858,1.78601,1.78542,1.78545,45000000.0
2007-05-30 11:45:00,1.78551,1.78554,1.78436,1.78452,48000000.0
2007-05-30 11:50:00,1.78449,1.78491,1.78433,1.78467,47000000.0
2007-05-30 11:55:00,1.78489,1.78599,1.78477,1.78545,36000000.0
2007-05-30 12:00:00,1.78515,1.78631,1.78513,1.78631,40000000.0
2007-05-30 12:05:00,1.78621,1.7867,1.78582,1.78667,45000000.0
2007-05-30 12:10:00,1.78663,1.78676,1.78609,1.78649,40000000.0
2007-05-30 12:15:00,1.78646,1.78689,1.78615,1.78676,37000000.0
2007-05-30 12:20:00,1.78681,1.78692,1.7858,1.78669,47000000.0
2007-05-30 12:25:00,1.78663,1.78795,1.78658,1.78784,45000000.0
2007-05-30 12:30:00,1.78771,1.78801,1.78703,1.78753,47000000.0
2007-05-30 12:35:00,1.78826,1.78851,1.78707,1.78717,39000000.0
2007-05-30 12:40:00,1.78729,1.78741,1.78674,1.78696,35000000.0
2007-05-30 12:45:00,1.7871,1.78721,1.78619,1.78663,43000000.0
2007-05-30 12:50:00,1.78633,1.78697,1.78569,1.7868,43000000.0
2007-05-30 12:55:00,1.78678,1.78704,1.78639,1.78642,61000000.0
2007-05-30 13:00:00,1.78604,1.78831,1.78604,1.78789,39000000.0
2007-05-30 13:05:00,1.78776,1.78865,1.78767,1.78853,37000000.0
2007-05-30 13:10:00,1.78901,1.78911,1.7885,1.7885,49000000.0
2007-05-30 13:15:00,1.78839,1.78865,1.78806,1.78853,39000000.0
2007-05-30 13:20:00,1.78837,1.78917,1.78772,1.78845,46000000.0
2007-05-30 13:25:00,1.78838,1.78907,1.78836,1.78898,35000000.0
2007-05-30 13:30:00,1.7887,1.789,1.78843,1.78894,39000000.0
2007-05-30 13:35:00,1.78869,1.79001,1.78862,1.79001,42000000.0
2007-05-30 13:40:00,1.78993,1.79006,1.78859,1.78942,41000000.0
2007-05-30 13:45:00,1.78906,1.78945,1.7888,1.78913,52000000.0
2007-05-30 13:50:00,1.78891,1.78897,1.78764,1.7887,44000000.0
2007-05-30 13:55:00,1.78855,1.78998,1.78764,1.78983,38000000.0
2007-05-30 14:00:00,1.78992,1.79052,1.7891,1.7891,48000000.0
2007-05-30 14:05:00,1.78879,1.78924,1.78858,1.7887,40000000.0
2007-05-30 14:10:00,1.78811,1.78963,1.78811,1.78907,45000000.0
2007-05-30 14:15:00,1.78903,1.78959,1.788,1.78827,47000000.0
2007-05-30 14:20:00,1.78803,1.78908,1.78779,1.78854,43000000.0
2007-05-30 14:25:00,1.7883,1.7891,1.78819,1.78897,48000000.0
2007-05-30 14:30:00,1.78884,1.78983,1.78879,1.78957,45000000.0
2007-05-30 14:35:00,1.78968,1.78978,1.78892,1.78895,46000000.0
2007-05-30 14:40:00,1.78909,1.78974,1.78886,1.78921,56000000.0
2007-05-30 14:45:00,1.78932,1.79023,1.78923,1.78984,62000000.0
2007-05-30 14:50:00,1.7902,1.79192,1.7902,1.79152,39000000.0
2007-05-30 14:55:00,1.79187,1.79323,1.79155,1.79195,54000000.0
2007-05-30 15:00:00,1.79243,1.79289,1.79115,1.79187,50000000.0
2007-05-30 15:05:00,1.79171,1.79193,1.79073,1.79163,56000000.0
2007-05-30 15:10:00,1.79175,1.79225,1.79146,1.79183,58000000.0
2007-05-30 15:15:00,1.79196,1.79293,1.7919,1.79235,59000000.0
2007-05-30 15:20:00,1.79236,1.79355,1.79222,1.79282,43000000.0
2007-05-30 15:25:00,1.79295,1.79315,1.79199,1.79245,50000000.0
2007-05-30 15:30:00,1.79274,1.79356,1.7922,1.79261,58000000.0
2007-05-30 15:35:00,1.79289,1.79289,1.7914,1.7921,62000000.0
2007-05-30 15:40:00,1.79191,1.79202,1.79125,1.79162,63000000.0
2007-05-30 15:45:00,1.79151,1.79175,1.79125,1.79164,56000000.0
2007-05-30 15:50:00,1.79162,1.7924,1.79162,1.79187,49000000.0
2007-05-30 15:55:00,1.79155,1.79155,1.7904,1.79052,56000000.0
2007-05-30 16:00:00,1.7904,1.79172,1.79005,1.79115,57000000.0
2007-05-30 16:05:00,1.7915,1.79259,1.79123,1.79227,56000000.0
2007-05-30 16:10:00,1.79205,1.79207,1.7915,1.79194,58000000.0
2007-05-30 16:15:00,1.7916,1.79189,1.79056,1.79074,51000000.0
2007-05-30 16:20:00,1.79058,1.79076,1.79005,1.79035,49000000.0
2007-05-30 16:25:00,1.79016,1.79027,1.78971,1.78987,38000000.0
2007-05-30 16:30:00,1.78984,1.79083,1.7891,1.78958,50000000.0
2007-05-30 16:35:00,1.79023,1.79074,1.78976,1.79027,53000000.0
2007-05-30 16:40:00,1.79052,1.79052,1.7896,1.78989,54000000.0
2007-05-30 16:45:00,1.78967,1.7908,1.7895,1.79039,54000000.0
2007-05-30 16:50:00,1.79037,1.79071,1.78933,1.78933,54000000.0
2007-05-30 16:55:00,1.78923,1.79002,1.78891,1.78944,54000000.0
2007-05-30 17:00:00,1.78859,1.78926,1.78762,1.78885,52000000.0
2007-05-30 17:05:00,1.78889,1.78956,1.78875,1.78903,50000000.0
2007-05-30 17:10:00,1.78887,1.78919,1.78848,1.78848,53000000.0
2007-05-30 17:15:00,1.78819,1.78836,1.78784,1.78811,55000000.0
2007-05-30 17:20:00,1.78801,1.78806,1.78657,1.78657,47000000.0
2007-05-30 17:25:00,1.78649,1.78664,1.78536,1.78664,60000000.0
2007-05-30 17:30:00,1.7864,1.78707,1.7864,1.78644,48000000.0
2007-05-30 17:35:00,1.78609,1.78637,1.78557,1.78616,50000000.0
2007-05-30 17:40:00,1.78614,1.78614,1.78225,1.78382,37000000.0
2007-05-30 17:45:00,1.78396,1.78527,1.78348,1.78527,61000000.0
2007-05-30 17:50:00,1.78548,1.78595,1.78509,1.78524,41000000.0
2007-05-30 17:55:00,1.78548,1.78555,1.78513,1.78534,45000000.0
2007-05-30 18:00:00,1.78643,1.78756,1.78639,1.78735,40000000.0
2007-05-30 18:05:00,1.78742,1.78751,1.78418,1.78471,37000000.0
2007-05-30 18:10:00,1.78475,1.78548,1.78462,1.78493,45000000.0
2007-05-30 18:15:00,1.78499,1.78511,1.78376,1.78492,62000000.0
2007-05-30 18:20:00,1.78447,1.78447,1.78327,1.78329,43000000.0
2007-05-30 18:25:00,1.7837,1.78389,1.78265,1.78338,42000000.0
2007-05-30 18:30:00,1.78353,1.78402,1.78353,1.78366,32000000.0
2007-05-30 18:35:00,1.78287,1.78345,1.78254,1.78304,20000000.0
2007-05-30 18:40:00,1.78295,1.78307,1.78274,1.78274,18000000.0
2007-05-30 18:45:00,1.78282,1.78317,1.78264,1.78311,60000000.0
2007-05-30 18:50:00,1.78304,1.78365,1.78304,1.78349,45000000.0
2007-05-30 18:55:00,1.78354,1.78362,1.78316,1.78336,39000000.0
2007-05-30 19:00:00,1.78315,1.78356,1.7829,1.78353,31000000.0
2007-05-30 19:05:00,1.78356,1.78452,1.78356,1.78445,26000000.0
2007-05-30 19:10:00,1.78438,1.78522,1.78406,1.78493,34000000.0
2007-05-30 19:15:00,1.7848,1.78593,1.78403,1.78473,47000000.0
2007-05-30 19:20:00,1.78492,1.78492,1.7837,1.78406,33000000.0
2007-05-30 19:25:00,1.78397,1.7841,1.78354,1.78404,21000000.0
2007-05-30 19:30:00,1.78406,1.78453,1.784,1.78421,38000000.0
2007-05-30 19:35:00,1.78455,1.78465,1.78427,1.78439,31000000.0
2007-05-30 19:45:00,1.78445,1.78551,1.78434,1.78472,29000000.0
2007-05-30 19:50:00,1.78469,1.78475,1.78384,1.78384,29000000.0
2007-05-30 19:55:00,1.78395,1.78406,1.78347,1.78378,34000000.0
2007-05-30 20:00:00,1.7837,1.78472,1.78366,1.78472,39000000.0
2007-05-30 20:05:00,1.78472,1.78512,1.7847,1.7847,27000000.0
2007-05-30 20:10:00,1.78473,1.78477,1.78442,1.78451,23000000.0
2007-05-30 20:15:00,1.78443,1.78495,1.78391,1.78488,20000000.0
2007-05-30 20:20:00,1.78465,1.7849,1.7844,1.78483,30000000.0
2007-05-30 20:25:00,1.78503,1.78519,1.7843,1.78439,32000000.0
2007-05-30 20:30:00,1.78433,1.78447,1.78358,1.78447,34000000.0
2007-05-30 20:35:00,1.78399,1.78436,1.78326,1.7833,51000000.0
2007-05-30 20:40:00,1.78323,1.78343,1.78314,1.78323,19000000.0
2007-05-30 20:45:00,1.78316,1.78334,1.783,1.78325,29000000.0
2007-05-30 20:50:00,1.78315,1.78322,1.78301,1.78322,33000000.0
2007-05-30 20:55:00,1.78316,1.78373,1.78303,1.78359,47000000.0
2007-05-30 21:00:00,1.78353,1.78366,1.78268,1.7834,28000000.0
2007-05-30 21:05:00,1.78345,1.78345,1.78233,1.78247,36000000.0
2007-05-30 21:10:00,1.78287,1.78326,1.78287,1.78326,45000000.0
2007-05-30 21:15:00,1.78317,1.78324,1.78296,1.78296,20000000.0
2007-05-30 21:20:00,1.78303,1.78315,1.77912,1.78279,31000000.0
2007-05-30 21:25:00,1.78338,1.78359,1.77961,1.78335,35000000.0
2007-05-30 21:30:00,1.779,1.78333,1.779,1.78284,37000000.0
2007-05-30 21:35:00,1.78327,1.78327,1.77986,1.78132,26000000.0
2007-05-30 21:40:00,1.78282,1.78295,1.7793,1.78172,40000000.0
2007-05-30 21:45:00,1.78063,1.78094,1.7789,1.78094,26000000.0
2007-05-30 21:50:00,1.77957,1.78087,1.77852,1.77915,29000000.0
2007-05-30 21:55:00,1.77918,1.77918,1.77847,1.77892,38000000.0
2007-05-30 22:00:00,1.77885,1.77917,1.77857,1.77906,36000000.0
2007-05-30 22:05:00,1.77901,1.7793,1.77877,1.7792,27000000.0
2007-05-30 22:10:00,1.77883,1.77916,1.77861,1.77863,22000000.0
2007-05-30 22:15:00,1.77905,1.77907,1.77884,1.77884,14000000.0
2007-05-30 22:20:00,1.77902,1.77917,1.77893,1.77915,22000000.0
2007-05-30 22:25:00,1.77905,1.77916,1.77903,1.77911,8000000.0
2007-05-30 22:30:00,1.77931,1.77934,1.77918,1.77924,18000000.0
2007-05-30 22:35:00,1.77915,1.77922,1.77901,1.77901,58000000.0
2007-05-30 22:40:00,1.77924,1.77937,1.77881,1.77915,32000000.0
2007-05-30 22:45:00,1.77909,1.77925,1.77857,1.77863,26000000.0
2007-05-30 22:50:00,1.77891,1.77908,1.7782,1.77855,36000000.0
2007-05-30 22:55:00,1.77869,1.77922,1.77867,1.77904,35000000.0
2007-05-30 23:00:00,1.7796,1.7799,1.77868,1.77953,60000000.0
2007-05-30 23:05:00,1.77889,1.77968,1.77844,1.77961,19000000.0
2007-05-30 23:10:00,1.77865,1.77866,1.77835,1.77835,28000000.0
2007-05-30 23:15:00,1.77855,1.77944,1.77841,1.77944,33000000.0
2007-05-30 23:20:00,1.77864,1.77927,1.77801,1.77806,19000000.0
2007-05-30 23:25:00,1.77918,1.77946,1.77854,1.77854,33000000.0
2007-05-30 23:30:00,1.77844,1.77981,1.77841,1.7794,23000000.0
2007-05-30 23:35:00,1.77854,1.77978,1.77822,1.77844,20000000.0
2007-05-30 23:40:00,1.77836,1.77979,1.77798,1.77865,16000000.0
2007-05-30 23:45:00,1.78057,1.78232,1.78029,1.78232,21000000.0
2007-05-30 23:50:00,1.78249,1.78249,1.7789,1.78214,35000000.0
2007-05-31 00:00:00,1.77854,1.77854,1.77854,1.77854,2000000.0
2007-05-31 00:05:00,1.78222,1.78226,1.78206,1.78225,18000000.0
2007-05-31 00:10:00,1.77964,1.78236,1.77863,1.78204,33000000.0
2007-05-31 00:15:00,1.78235,1.78236,1.77958,1.78218,41000000.0
2007-05-31 00:20:00,1.77928,1.7824,1.77928,1.78223,63000000.0
2007-05-31 00:25:00,1.7821,1.78222,1.78205,1.78206,10000000.0
2007-05-31 00:30:00,1.77844,1.78229,1.77844,1.78219,19000000.0
2007-05-31 00:35:00,1.78211,1.78238,1.77953,1.78131,20000000.0
2007-05-31 00:40:00,1.77865,1.78221,1.77851,1.78202,54000000.0
2007-05-31 00:50:00,1.78211,1.78223,1.77865,1.77865,7000000.0
2007-05-31 00:55:00,1.77875,1.78235,1.77863,1.78223,21000000.0
2007-05-31 01:00:00,1.77863,1.78246,1.77863,1.78246,8000000.0
2007-05-31 01:05:00,1.78235,1.78235,1.77864,1.77875,11000000.0
2007-05-31 01:10:00,1.77921,1.78198,1.77873,1.77883,44000000.0
2007-05-31 01:15:00,1.78252,1.78265,1.77883,1.77884,13000000.0
2007-05-31 01:20:00,1.77923,1.78236,1.77923,1.7812,49000000.0
2007-05-31 01:25:00,1.78235,1.78246,1.7792,1.78185,40000000.0
2007-05-31 01:30:00,1.78128,1.78235,1.77932,1.78118,25000000.0
2007-05-31 01:35:00,1.78231,1.78231,1.77955,1.78205,38000000.0
2007-05-31 01:40:00,1.77895,1.78216,1.77895,1.78205,21000000.0
2007-05-31 01:45:00,1.77876,1.78388,1.77876,1.78379,25000000.0
2007-05-31 01:50:00,1.78269,1.78403,1.77952,1.78267,53000000.0
2007-05-31 01:55:00,1.78278,1.78313,1.77897,1.77897,17000000.0
2007-05-31 02:00:00,1.78201,1.78312,1.77954,1.78262,51000000.0
2007-05-31 02:05:00,1.78287,1.78287,1.77878,1.77881,33000000.0
2007-05-31 02:10:00,1.77915,1.77916,1.77884,1.77895,38000000.0
2007-05-31 02:15:00,1.78002,1.7829,1.77892,1.78214,19000000.0
2007-05-31 02:20:00,1.78282,1.78282,1.77877,1.78195,21000000.0
2007-05-31 02:25:00,1.78247,1.78274,1.77883,1.77895,23000000.0
2007-05-31 02:30:00,1.77916,1.78282,1.77896,1.77896,25000000.0
2007-05-31 02:35:00,1.78031,1.78286,1.78031,1.78276,14000000.0
2007-05-31 02:40:00,1.77994,1.7828,1.77994,1.78241,31000000.0
2007-05-31 02:45:00,1.78277,1.78277,1.77934,1.78213,21000000.0
2007-05-31 02:50:00,1.77939,1.78274,1.77939,1.78251,32000000.0
2007-05-31 02:55:00,1.78262,1.78275,1.77928,1.78244,56000000.0
2007-05-31 03:00:00,1.77895,1.78283,1.77886,1.78252,37000000.0
2007-05-31 03:05:00,1.77975,1.78276,1.77931,1.78212,39000000.0
2007-05-31 03:10:00,1.78021,1.78088,1.77833,1.77833,6000000.0
2007-05-31 03:15:00,1.78254,1.78265,1.77861,1.78244,47000000.0
2007-05-31 03:20:00,1.78254,1.78264,1.77849,1.77851,57000000.0
2007-05-31 03:25:00,1.77915,1.78234,1.77915,1.78187,31000000.0
2007-05-31 03:30:00,1.77866,1.78306,1.77866,1.78159,38000000.0
2007-05-31 03:35:00,1.78304,1.78316,1.77949,1.78262,47000000.0
2007-05-31 03:40:00,1.77934,1.78271,1.7789,1.78226,46000000.0
2007-05-31 03:45:00,1.78221,1.78254,1.77854,1.78254,24000000.0
2007-05-31 03:50:00,1.77865,1.78237,1.77865,1.78237,34000000.0
2007-05-31 03:55:00,1.78224,1.78227,1.77824,1.78108,33000000.0
2007-05-31 04:00:00,1.78073,1.78192,1.77741,1.78094,28000000.0
2007-05-31 04:05:00,1.78205,1.78256,1.77943,1.78237,35000000.0
2007-05-31 04:10:00,1.77942,1.78265,1.77941,1.78245,26000000.0
2007-05-31 04:15:00,1.78226,1.78262,1.77876,1.78262,31000000.0
2007-05-31 04:20:00,1.77866,1.78277,1.77863,1.78141,28000000.0
2007-05-31 04:25:00,1.78226,1.78228,1.77879,1.78165,23000000.0
2007-05-31 04:30:00,1.78225,1.78254,1.77826,1.78243,20000000.0
2007-05-31 04:35:00,1.78238,1.78265,1.77864,1.78264,16000000.0
2007-05-31 04:40:00,1.77952,1.78269,1.77861,1.78202,52000000.0
2007-05-31 04:45:00,1.77855,1.78253,1.77854,1.78245,9000000.0
2007-05-31 04:50:00,1.7791,1.78254,1.77855,1.77855,26000000.0
2007-05-31 04:55:00,1.78243,1.78255,1.77863,1.78231,37000000.0
2007-05-31 05:00:00,1.78244,1.78263,1.77894,1.77894,13000000.0
2007-05-31 05:05:00,1.77977,1.78256,1.77964,1.78255,28000000.0
2007-05-31 05:10:00,1.77896,1.7828,1.77896,1.7822,31000000.0
2007-05-31 05:15:00,1.78268,1.78283,1.77864,1.7827,43000000.0
2007-05-31 05:20:00,1.77894,1.7823,1.77894,1.7823,42000000.0
2007-05-31 05:25:00,1.78292,1.78292,1.77891,1.78277,71000000.0
2007-05-31 05:30:00,1.78291,1.78296,1.77891,1.77891,60000000.0
2007-05-31 05:35:00,1.7794,1.78286,1.7794,1.78268,25000000.0
2007-05-31 05:40:00,1.7829,1.783,1.77898,1.7824,50000000.0
2007-05-31 05:45:00,1.78275,1.78286,1.77891,1.77891,36000000.0
2007-05-31 05:50:00,1.78293,1.78293,1.77934,1.78233,46000000.0
2007-05-31 05:55:00,1.78281,1.78291,1.77883,1.78243,57000000.0
2007-05-31 06:00:00,1.7825,1.78286,1.78243,1.78274,41000000.0
2007-05-31 06:05:00,1.78269,1.78292,1.78269,1.78271,11000000.0
2007-05-31 06:10:00,1.77905,1.77956,1.77873,1.77894,17000000.0
2007-05-31 06:15:00,1.78294,1.78295,1.77889,1.78278,30000000.0
2007-05-31 06:20:00,1.77934,1.78283,1.77894,1.77894,23000000.0
2007-05-31 06:25:00,1.78286,1.78296,1.78284,1.78286,10000000.0
2007-05-31 06:30:00,1.77916,1.78292,1.77904,1.77973,21000000.0
2007-05-31 06:35:00,1.77985,1.78277,1.77983,1.78277,21000000.0
2007-05-31 06:40:00,1.77945,1.7827,1.77925,1.77964,52000000.0
2007-05-31 06:45:00,1.78273,1.78275,1.77924,1.78253,26000000.0
2007-05-31 06:50:00,1.77992,1.78324,1.77785,1.78277,42000000.0
2007-05-31 06:55:00,1.78326,1.79134,1.77771,1.78238,53000000.0
2007-05-31 07:00:00,1.79134,1.79147,1.7782,1.77865,36000000.0
2007-05-31 07:05:00,1.78127,1.78154,1.77827,1.77853,40000000.0
2007-05-31 07:10:00,1.77962,1.78168,1.77862,1.78137,39000000.0
2007-05-31 07:15:00,1.78234,1.78294,1.77883,1.78152,33000000.0
2007-05-31 07:20:00,1.7776,1.78118,1.77682,1.77822,30000000.0
2007-05-31 07:25:00,1.7811,1.78148,1.77869,1.78136,41000000.0
2007-05-31 07:30:00,1.779,1.78176,1.77869,1.78136,36000000.0
2007-05-31 07:35:00,1.78113,1.78135,1.77846,1.78116,31000000.0
2007-05-31 07:40:00,1.7783,1.78164,1.7783,1.78091,41000000.0
2007-05-31 07:45:00,1.78106,1.78109,1.77779,1.78052,29000000.0
2007-05-31 07:50:00,1.77754,1.7803,1.77576,1.77967,40000000.0
2007-05-31 07:55:00,1.78022,1.78102,1.78022,1.78073,32000000.0
2007-05-31 08:00:00,1.78077,1.78148,1.78028,1.78148,43000000.0
2007-05-31 08:05:00,1.78139,1.78168,1.78118,1.78153,39000000.0
2007-05-31 08:10:00,1.78162,1.78184,1.7812,1.78179,40000000.0
2007-05-31 08:15:00,1.78185,1.78209,1.78054,1.78123,26000000.0
2007-05-31 08:20:00,1.78138,1.78216,1.78138,1.78213,32000000.0
2007-05-31 08:25:00,1.78215,1.78253,1.78134,1.78162,36000000.0
2007-05-31 08:30:00,1.78186,1.78273,1.77714,1.7825,33000000.0
2007-05-31 08:35:00,1.78251,1.78311,1.78197,1.78268,36000000.0
2007-05-31 08:40:00,1.78301,1.78325,1.78261,1.78296,49000000.0
2007-05-31 08:45:00,1.78314,1.78314,1.78198,1.78245,48000000.0
2007-05-31 08:50:00,1.78236,1.78246,1.78158,1.78158,37000000.0
2007-05-31 08:55:00,1.78143,1.7815,1.78039,1.78039,43000000.0
2007-05-31 09:00:00,1.78031,1.78031,1.77964,1.77964,39000000.0
2007-05-31 09:05:00,1.77983,1.78035,1.77957,1.78027,42000000.0
2007-05-31 09:10:00,1.78012,1.78076,1.77992,1.78073,38000000.0
2007-05-31 09:15:00,1.7806,1.78077,1.77999,1.78075,42000000.0
2007-05-31 09:20:00,1.78052,1.78054,1.77961,1.78031,40000000.0
2007-05-31 09:25:00,1.78062,1.78073,1.78,1.78069,33000000.0
2007-05-31 09:30:00,1.78076,1.78076,1.77962,1.77986,35000000.0
2007-05-31 09:35:00,1.77943,1.78031,1.77915,1.78,42000000.0
2007-05-31 09:40:00,1.7798,1.7802,1.77954,1.77975,33000000.0
2007-05-31 09:45:00,1.77985,1.78007,1.77949,1.78006,31000000.0
2007-05-31 09:50:00,1.78007,1.78086,1.78007,1.78068,42000000.0
2007-05-31 09:55:00,1.78055,1.78094,1.78031,1.78082,37000000.0
2007-05-31 10:00:00,1.78099,1.78127,1.78085,1.78111,43000000.0
2007-05-31 10:05:00,1.78047,1.78104,1.78041,1.78075,45000000.0
2007-05-31 10:10:00,1.7808,1.7808,1.7798,1.77982,54000000.0
2007-05-31 10:15:00,1.77985,1.78005,1.77978,1.77993,24000000.0
2007-05-31 15:20:00,1.77761,1.7779,1.77728,1.77763,22000000.0
2007-05-31 15:25:00,1.77745,1.77808,1.77711,1.77766,50000000.0
2007-05-31 15:30:00,1.7778,1.77813,1.77747,1.77795,58000000.0
2007-05-31 15:35:00,1.7778,1.77844,1.7774,1.7777,62000000.0
2007-05-31 15:40:00,1.77695,1.7777,1.7764,1.77671,63000000.0
2007-05-31 15:45:00,1.77654,1.77691,1.77591,1.77633,54000000.0
2007-05-31 15:50:00,1.77638,1.77675,1.77579,1.77586,49000000.0
2007-05-31 15:55:00,1.77597,1.77642,1.77531,1.77625,56000000.0
2007-05-31 16:00:00,1.77606,1.7768,1.77534,1.77631,59000000.0
2007-05-31 16:05:00,1.77644,1.77713,1.77622,1.77713,56000000.0
2007-05-31 16:10:00,1.77707,1.77747,1.77686,1.77725,58000000.0
2007-05-31 16:15:00,1.77728,1.77737,1.77616,1.77617,51000000.0
2007-05-31 16:20:00,1.77618,1.77734,1.77561,1.77734,49000000.0
2007-05-31 16:25:00,1.77711,1.7773,1.77648,1.77678,49000000.0
2007-05-31 16:30:00,1.77674,1.77677,1.77598,1.77631,50000000.0
2007-05-31 16:35:00,1.77638,1.77668,1.77574,1.77579,53000000.0
2007-05-31 16:40:00,1.77588,1.77614,1.77521,1.77614,50000000.0
2007-05-31 16:45:00,1.77608,1.77609,1.77527,1.77563,54000000.0
2007-05-31 16:50:00,1.77554,1.77645,1.77551,1.77599,54000000.0
2007-05-31 16:55:00,1.77589,1.77599,1.77515,1.77576,50000000.0
2007-05-31 17:00:00,1.77589,1.77622,1.77553,1.77553,52000000.0
2007-05-31 17:05:00,1.77584,1.77727,1.77553,1.77727,50000000.0
2007-05-31 17:10:00,1.77707,1.77762,1.77685,1.77685,50000000.0
2007-05-31 17:15:00,1.7767,1.77781,1.77647,1.77679,55000000.0
2007-05-31 17:20:00,1.77639,1.77724,1.77593,1.77612,57000000.0
2007-05-31 17:25:00,1.7764,1.77719,1.77609,1.77663,60000000.0
2007-05-31 17:30:00,1.7766,1.77677,1.77398,1.77398,48000000.0
2007-05-31 17:35:00,1.77381,1.77476,1.77378,1.77443,51000000.0
2007-05-31 17:40:00,1.77449,1.77468,1.77374,1.77419,51000000.0
2007-05-31 17:45:00,1.77411,1.7743,1.77363,1.77381,61000000.0
2007-05-31 17:50:00,1.7739,1.7739,1.77343,1.7735,41000000.0
2007-05-31 17:55:00,1.77376,1.77419,1.77366,1.77389,45000000.0
2007-05-31 18:00:00,1.77397,1.77412,1.77352,1.77392,35000000.0
2007-05-31 18:05:00,1.77358,1.77366,1.77306,1.77354,37000000.0
2007-05-31 18:10:00,1.77363,1.77363,1.7722,1.77249,45000000.0
2007-05-31 18:15:00,1.77302,1.77318,1.77238,1.77292,62000000.0
2007-05-31 18:20:00,1.77304,1.77378,1.77297,1.77378,33000000.0
2007-05-31 18:25:00,1.77362,1.77369,1.77272,1.773,42000000.0
2007-05-31 18:30:00,1.7732,1.77323,1.77263,1.77293,32000000.0
2007-05-31 18:35:00,1.77293,1.77293,1.77208,1.7721,28000000.0
2007-05-31 18:40:00,1.77187,1.77187,1.77094,1.77108,40000000.0
2007-05-31 18:45:00,1.77128,1.7717,1.771,1.77113,60000000.0
2007-05-31 18:50:00,1.77104,1.77153,1.77092,1.77118,62000000.0
2007-05-31 18:55:00,1.7711,1.77141,1.77076,1.77089,39000000.0
2007-05-31 19:00:00,1.77077,1.77083,1.7699,1.77073,33000000.0
2007-05-31 19:05:00,1.7707,1.77077,1.76572,1.76814,44000000.0
2007-05-31 19:10:00,1.768,1.76932,1.76786,1.76877,42000000.0
2007-05-31 19:15:00,1.76852,1.76953,1.76852,1.76901,36000000.0
2007-05-31 19:20:00,1.76919,1.7697,1.76907,1.76945,37000000.0
2007-05-31 19:25:00,1.76976,1.77048,1.76975,1.77024,37000000.0
2007-05-31 19:30:00,1.77014,1.77028,1.76985,1.76992,38000000.0
2007-05-31 19:35:00,1.77024,1.77034,1.76979,1.7701,38000000.0
2007-05-31 19:40:00,1.77015,1.77038,1.76987,1.77036,31000000.0
2007-05-31 19:45:00,1.7705,1.77061,1.77018,1.77036,34000000.0
2007-05-31 19:50:00,1.77044,1.77073,1.77017,1.77017,27000000.0
2007-05-31 19:55:00,1.77024,1.77075,1.7702,1.77053,21000000.0
2007-05-31 20:00:00,1.77046,1.77083,1.77028,1.77035,31000000.0
2007-05-31 20:05:00,1.77024,1.77078,1.77019,1.77027,27000000.0
2007-05-31 20:10:00,1.77088,1.77099,1.77027,1.7708,23000000.0
2007-05-31 20:15:00,1.77063,1.77097,1.76994,1.77088,25000000.0
2007-05-31 20:20:00,1.77096,1.77206,1.77069,1.77109,31000000.0
2007-05-31 20:25:00,1.77104,1.77128,1.77022,1.77073,17000000.0
2007-05-31 20:30:00,1.77073,1.77074,1.7698,1.77024,15000000.0
2007-05-31 20:35:00,1.77024,1.77148,1.77015,1.77091,57000000.0
2007-05-31 20:40:00,1.77083,1.77102,1.77028,1.77047,28000000.0
2007-05-31 20:45:00,1.77011,1.77033,1.76963,1.77021,45000000.0
2007-05-31 20:50:00,1.77015,1.77043,1.77,1.77013,20000000.0
2007-05-31 20:55:00,1.7702,1.7702,1.76957,1.76965,31000000.0
2007-05-31 21:00:00,1.76977,1.77032,1.76977,1.77032,28000000.0
2007-05-31 21:05:00,1.77039,1.77112,1.77039,1.77112,36000000.0
2007-05-31 21:10:00,1.77072,1.77114,1.77063,1.77111,47000000.0
2007-05-31 21:15:00,1.77126,1.7716,1.77113,1.7716,23000000.0
2007-05-31 21:20:00,1.77153,1.77166,1.77074,1.77104,32000000.0
2007-05-31 21:25:00,1.77095,1.77095,1.76985,1.77033,39000000.0
2007-05-31 21:30:00,1.77014,1.77029,1.7698,1.77024,37000000.0
2007-05-31 21:35:00,1.77019,1.77043,1.77005,1.77014,12000000.0
2007-05-31 21:40:00,1.77001,1.77001,1.76914,1.76964,31000000.0
2007-05-31 21:45:00,1.76952,1.76954,1.7686,1.76934,21000000.0
2007-05-31 21:50:00,1.769,1.76952,1.769,1.7695,17000000.0
2007-05-31 21:55:00,1.76891,1.76941,1.7685,1.76906,34000000.0
2007-05-31 22:00:00,1.76904,1.76906,1.76894,1.76894,11000000.0
2007-05-31 22:05:00,1.76917,1.76955,1.76904,1.76941,22000000.0
2007-05-31 22:10:00,1.76912,1.77001,1.76912,1.76991,26000000.0
2007-05-31 22:15:00,1.76954,1.77004,1.76946,1.76974,24000000.0
2007-05-31 22:20:00,1.76998,1.77004,1.76971,1.76971,15000000.0
2007-05-31 22:25:00,1.76987,1.76996,1.76943,1.76964,31000000.0
2007-05-31 22:30:00,1.76994,1.77006,1.76983,1.76984,18000000.0
2007-05-31 22:35:00,1.76985,1.76986,1.76971,1.76971,27000000.0
2007-05-31 22:40:00,1.76996,1.77006,1.76953,1.76986,26000000.0
2007-05-31 22:45:00,1.77035,1.77035,1.76984,1.77015,19000000.0
2007-05-31 22:50:00,1.77028,1.77029,1.77002,1.77014,26000000.0
2007-05-31 22:55:00,1.77031,1.77086,1.77028,1.7707,63000000.0
2007-05-31 23:00:00,1.76926,1.76969,1.76923,1.7695,50000000.0
2007-05-31 23:05:00,1.7695,1.76974,1.76944,1.76964,17000000.0
2007-05-31 23:15:00,1.76975,1.76985,1.76974,1.76976,8000000.0
2007-05-31 23:20:00,1.76965,1.76985,1.76962,1.7697,15000000.0
2007-05-31 23:25:00,1.76979,1.76979,1.76886,1.76891,39000000.0
2007-05-31 23:30:00,1.76904,1.76909,1.76881,1.76884,22000000.0
2007-05-31 23:35:00,1.7687,1.76992,1.76866,1.76977,29000000.0
2007-05-31 23:40:00,1.76899,1.76921,1.76859,1.76894,28000000.0
2007-05-31 23:45:00,1.76878,1.76942,1.76878,1.76938,10000000.0
2007-05-31 23:50:00,1.76934,1.7695,1.7693,1.76933,11000000.0
2007-05-31 23:55:00,1.76926,1.76938,1.76924,1.76924,11000000.0
2007-06-01 00:00:00,1.76931,1.76939,1.7693,1.76936,8000000.0
2007-06-01 00:05:00,1.7694,1.76948,1.76929,1.76931,17000000.0
2007-06-01 00:10:00,1.7693,1.76946,1.76923,1.76936,28000000.0
2007-06-01 00:15:00,1.76944,1.76946,1.76924,1.76933,15000000.0
2007-06-01 00:20:00,1.76956,1.76966,1.76951,1.76951,28000000.0
2007-06-01 00:25:00,1.7696,1.7697,1.76943,1.76953,41000000.0
2007-06-01 00:30:00,1.7696,1.76962,1.76944,1.76944,11000000.0
2007-06-01 00:35:00,1.76933,1.7696,1.76933,1.7694,20000000.0
2007-06-01 00:40:00,1.76935,1.76935,1.76934,1.76934,2000000.0
2007-06-01 00:45:00,1.76952,1.76968,1.76944,1.76946,40000000.0
2007-06-01 01:00:00,1.76954,1.76972,1.76953,1.76956,9000000.0
2007-06-01 01:10:00,1.76944,1.76944,1.76922,1.76922,11000000.0
2007-06-01 01:15:00,1.76917,1.76965,1.76908,1.76965,22000000.0
2007-06-01 01:20:00,1.76939,1.76977,1.76939,1.76977,5000000.0
2007-06-01 01:25:00,1.76975,1.76993,1.76974,1.76974,11000000.0
2007-06-01 01:35:00,1.76984,1.76989,1.76976,1.7698,11000000.0
2007-06-01 01:40:00,1.76976,1.77003,1.76954,1.76999,24000000.0
2007-06-01 01:45:00,1.76985,1.76986,1.76734,1.76734,18000000.0
2007-06-01 01:55:00,1.7675,1.7675,1.76727,1.76732,54000000.0
2007-06-01 02:00:00,1.76745,1.76789,1.76743,1.76776,15000000.0
2007-06-01 02:05:00,1.76767,1.76775,1.76764,1.76774,5000000.0
2007-06-01 02:10:00,1.76756,1.76765,1.76756,1.76756,4000000.0
2007-06-01 02:15:00,1.76764,1.76784,1.76763,1.76763,17000000.0
2007-06-01 02:25:00,1.76754,1.76766,1.76743,1.76756,20000000.0
2007-06-01 02:30:00,1.76734,1.76745,1.76733,1.76744,9000000.0
2007-06-01 02:35:00,1.76732,1.76743,1.76709,1.76727,16000000.0
2007-06-01 02:40:00,1.76712,1.76727,1.76693,1.76693,22000000.0
2007-06-01 02:45:00,1.76726,1.76726,1.76704,1.76704,5000000.0
2007-06-01 02:50:00,1.76726,1.76726,1.76703,1.76704,18000000.0
2007-06-01 02:55:00,1.76717,1.76756,1.76714,1.76734,53000000.0
2007-06-01 03:00:00,1.76746,1.76756,1.76734,1.76745,23000000.0
2007-06-01 03:05:00,1.76742,1.76742,1.76719,1.76719,27000000.0
2007-06-01 03:10:00,1.76734,1.76742,1.76727,1.76727,8000000.0
2007-06-01 03:15:00,1.76733,1.76777,1.76732,1.76764,45000000.0
2007-06-01 03:20:00,1.76767,1.76773,1.76723,1.76736,14000000.0
2007-06-01 03:30:00,1.76748,1.76759,1.76725,1.76736,60000000.0
2007-06-01 03:35:00,1.76734,1.76746,1.76711,1.76711,33000000.0
2007-06-01 03:40:00,1.76716,1.76727,1.7671,1.76727,18000000.0
2007-06-01 03:45:00,1.7669,1.76734,1.7669,1.76728,26000000.0
2007-06-01 03:50:00,1.76721,1.76739,1.76707,1.76725,24000000.0
2007-06-01 03:55:00,1.76723,1.76735,1.76703,1.76703,28000000.0
2007-06-01 04:00:00,1.76709,1.76716,1.76659,1.76683,18000000.0
2007-06-01 04:05:00,1.76694,1.76694,1.76643,1.76673,31000000.0
2007-06-01 04:10:00,1.76679,1.76683,1.76644,1.76664,10000000.0
2007-06-01 04:15:00,1.76685,1.76697,1.76673,1.76678,21000000.0
2007-06-01 04:20:00,1.76695,1.76711,1.76669,1.767,18000000.0
2007-06-01 04:25:00,1.76699,1.76713,1.76699,1.76713,6000000.0
2007-06-01 04:30:00,1.76711,1.76711,1.76686,1.76698,12000000.0
2007-06-01 04:35:00,1.76691,1.76694,1.76691,1.76694,2000000.0
2007-06-01 04:40:00,1.76696,1.76704,1.76652,1.76671,58000000.0
2007-06-01 04:45:00,1.76674,1.76686,1.76673,1.76675,12000000.0
2007-06-01 04:50:00,1.76689,1.76694,1.76674,1.76674,8000000.0
2007-06-01 05:05:00,1.76696,1.76696,1.76683,1.76695,7000000.0
2007-06-01 05:10:00,1.76684,1.76684,1.76667,1.76677,5000000.0
2007-06-01 05:15:00,1.7666,1.76685,1.76649,1.76668,42000000.0
2007-06-01 05:20:00,1.76674,1.7669,1.76668,1.76674,44000000.0
2007-06-01 05:25:00,1.76675,1.76686,1.76661,1.76668,71000000.0
2007-06-01 05:30:00,1.76681,1.76686,1.76663,1.76674,22000000.0
2007-06-01 05:35:00,1.76676,1.76676,1.76664,1.76675,7000000.0
2007-06-01 05:50:00,1.76675,1.76682,1.7666,1.76663,31000000.0
2007-06-01 05:55:00,1.76671,1.76686,1.76663,1.76663,46000000.0
2007-06-01 06:00:00,1.76675,1.76685,1.76671,1.76685,6000000.0
2007-06-01 06:05:00,1.76684,1.76705,1.76683,1.76685,17000000.0
2007-06-01 06:10:00,1.76702,1.76706,1.76663,1.76684,43000000.0
2007-06-01 06:15:00,1.76703,1.76703,1.76654,1.76683,9000000.0
2007-06-01 06:20:00,1.76689,1.76695,1.76675,1.76675,12000000.0
2007-06-01 06:25:00,1.76693,1.76703,1.76661,1.76686,22000000.0
2007-06-01 06:35:00,1.76893,1.76935,1.76745,1.76747,16000000.0
2007-06-01 06:40:00,1.76751,1.76756,1.76721,1.76744,21000000.0
2007-06-01 06:45:00,1.76773,1.76773,1.76754,1.76756,7000000.0
2007-06-01 06:55:00,1.76747,1.76776,1.76706,1.76765,56000000.0
2007-06-01 07:00:00,1.76754,1.76773,1.76733,1.76753,18000000.0
2007-06-01 07:05:00,1.76818,1.76938,1.76798,1.76912,29000000.0
2007-06-01 07:10:00,1.76936,1.76936,1.76889,1.76898,18000000.0
2007-06-01 07:15:00,1.76875,1.76887,1.76727,1.76727,20000000.0
2007-06-01 07:20:00,1.76744,1.76829,1.7667,1.76808,44000000.0
2007-06-01 07:25:00,1.76839,1.76849,1.7681,1.76819,41000000.0
2007-06-01 07:30:00,1.76805,1.76861,1.76781,1.76845,38000000.0
2007-06-01 07:35:00,1.76877,1.76972,1.76859,1.7686,29000000.0
2007-06-01 07:40:00,1.76883,1.76927,1.76868,1.76877,41000000.0
2007-06-01 07:45:00,1.76847,1.7695,1.76847,1.76911,22000000.0
2007-06-01 07:50:00,1.76916,1.76995,1.76878,1.76879,40000000.0
2007-06-01 07:55:00,1.76844,1.76892,1.76835,1.76835,35000000.0
2007-06-01 08:00:00,1.76842,1.76885,1.76803,1.7681,43000000.0
2007-06-01 08:05:00,1.76814,1.76827,1.76761,1.76786,28000000.0
2007-06-01 08:10:00,1.76764,1.76781,1.7672,1.76781,24000000.0
2007-06-01 08:15:00,1.76855,1.76856,1.76841,1.76841,27000000.0
2007-06-01 08:20:00,1.76865,1.76916,1.76851,1.76916,39000000.0
2007-06-01 08:25:00,1.76923,1.76957,1.76884,1.76899,22000000.0
2007-06-01 08:30:00,1.76851,1.77014,1.76851,1.77014,31000000.0
2007-06-01 08:35:00,1.76987,1.76998,1.76906,1.76939,47000000.0
2007-06-01 08:40:00,1.76982,1.77064,1.76918,1.77045,49000000.0
2007-06-01 08:45:00,1.77062,1.77103,1.7704,1.77066,33000000.0
2007-06-01 08:50:00,1.7706,1.77157,1.77009,1.77149,33000000.0
2007-06-01 08:55:00,1.77134,1.77153,1.76975,1.76975,39000000.0
2007-06-01 09:00:00,1.76937,1.77008,1.76907,1.76994,38000000.0
2007-06-01 09:05:00,1.76972,1.76985,1.76936,1.76985,42000000.0
2007-06-01 09:10:00,1.76979,1.76995,1.76939,1.76979,38000000.0
2007-06-01 09:15:00,1.77004,1.77021,1.76877,1.76899,42000000.0
2007-06-01 09:20:00,1.76916,1.76918,1.76766,1.76801,30000000.0
2007-06-01 09:25:00,1.76797,1.76856,1.76787,1.76855,30000000.0
2007-06-01 09:30:00,1.76883,1.76927,1.76858,1.76918,32000000.0
2007-06-01 09:35:00,1.76883,1.76897,1.76853,1.76893,42000000.0
2007-06-01 09:40:00,1.76798,1.76874,1.7678,1.76874,41000000.0
2007-06-01 09:45:00,1.76862,1.76868,1.76798,1.76866,31000000.0
2007-06-01 09:50:00,1.76846,1.76903,1.76811,1.76815,46000000.0
2007-06-01 09:55:00,1.76783,1.76783,1.76593,1.76604,37000000.0
2007-06-01 10:00:00,1.76604,1.76663,1.76591,1.76663,43000000.0
2007-06-01 10:05:00,1.76622,1.76676,1.76474,1.76542,45000000.0
2007-06-01 10:10:00,1.76589,1.76682,1.7656,1.76589,47000000.0
2007-06-01 10:15:00,1.76583,1.76614,1.76567,1.76591,38000000.0
2007-06-01 10:20:00,1.76563,1.76566,1.76456,1.76547,42000000.0
2007-06-01 10:25:00,1.76545,1.76635,1.76506,1.76617,41000000.0
2007-06-01 10:30:00,1.76632,1.76709,1.76621,1.76691,36000000.0
2007-06-01 10:35:00,1.76695,1.76695,1.76635,1.76664,44000000.0
2007-06-01 10:40:00,1.76657,1.76689,1.76633,1.76669,35000000.0
2007-06-01 10:45:00,1.76652,1.76736,1.76652,1.76685,46000000.0
2007-06-01 10:50:00,1.76666,1.76999,1.76651,1.76676,43000000.0
2007-06-01 10:55:00,1.7667,1.76758,1.76646,1.76741,43000000.0
2007-06-01 11:00:00,1.76732,1.76804,1.76675,1.76675,41000000.0
2007-06-01 11:05:00,1.7673,1.7673,1.7664,1.76685,45000000.0
2007-06-01 11:10:00,1.76678,1.76683,1.76635,1.76635,17000000.0
2007-06-01 11:15:00,1.76582,1.76602,1.76552,1.76572,47000000.0
2007-06-01 11:20:00,1.7659,1.76604,1.76482,1.76516,37000000.0
2007-06-01 11:25:00,1.76543,1.76543,1.76429,1.76487,45000000.0
2007-06-01 11:30:00,1.76475,1.76571,1.7644,1.76549,35000000.0
2007-06-01 11:35:00,1.76581,1.76594,1.76464,1.76514,50000000.0
2007-06-01 11:40:00,1.76518,1.76526,1.76477,1.76495,34000000.0
2007-06-01 11:45:00,1.76505,1.76517,1.76368,1.76388,36000000.0
2007-06-01 11:50:00,1.76371,1.76406,1.76339,1.76395,47000000.0
2007-06-01 11:55:00,1.76404,1.7641,1.76266,1.76306,36000000.0
2007-06-01 12:00:00,1.7628,1.7628,1.7604,1.76087,40000000.0
2007-06-01 12:05:00,1.76078,1.76133,1.76032,1.76072,45000000.0
2007-06-01 12:10:00,1.7608,1.76119,1.76031,1.76076,40000000.0
2007-06-01 12:15:00,1.76057,1.76098,1.76023,1.76084,31000000.0
2007-06-01 12:20:00,1.76059,1.76059,1.75936,1.76024,38000000.0
2007-06-01 12:25:00,1.76025,1.76048,1.75958,1.75996,45000000.0
2007-06-01 12:30:00,1.76027,1.76103,1.76027,1.76047,46000000.0
2007-06-01 12:35:00,1.76093,1.76118,1.76087,1.76116,27000000.0
2007-06-01 12:40:00,1.76131,1.76165,1.76068,1.76083,38000000.0
2007-06-01 12:45:00,1.76101,1.76119,1.76025,1.76113,43000000.0
2007-06-01 12:50:00,1.76089,1.7616,1.7608,1.76145,41000000.0
2007-06-01 12:55:00,1.76114,1.76165,1.76084,1.7611,61000000.0
2007-06-01 13:00:00,1.76137,1.76247,1.76077,1.76199,39000000.0
2007-06-01 13:05:00,1.76158,1.76226,1.76154,1.76198,37000000.0
2007-06-01 13:10:00,1.76202,1.76202,1.76033,1.76079,49000000.0
2007-06-01 13:15:00,1.76121,1.76165,1.76113,1.76156,42000000.0
2007-06-01 13:20:00,1.76185,1.76241,1.76143,1.76241,37000000.0
2007-06-01 13:25:00,1.76237,1.76289,1.76237,1.76281,21000000.0
2007-06-01 13:30:00,1.76278,1.76294,1.76258,1.76288,39000000.0
2007-06-01 13:35:00,1.76265,1.76287,1.7623,1.76243,42000000.0
2007-06-01 13:40:00,1.76237,1.76254,1.76187,1.76187,35000000.0
2007-06-01 13:45:00,1.76194,1.76244,1.76188,1.76196,52000000.0
2007-06-01 13:50:00,1.76211,1.76236,1.76188,1.76222,44000000.0
2007-06-01 13:55:00,1.76222,1.7627,1.76193,1.76251,38000000.0
2007-06-01 14:00:00,1.76264,1.76273,1.76226,1.76259,48000000.0
2007-06-01 14:05:00,1.76277,1.76327,1.76238,1.76302,32000000.0
2007-06-01 14:10:00,1.76282,1.76377,1.76282,1.76298,45000000.0
2007-06-01 14:15:00,1.76253,1.7631,1.76253,1.76291,47000000.0
2007-06-01 14:20:00,1.76285,1.76311,1.7624,1.76292,43000000.0
2007-06-01 14:25:00,1.7629,1.76388,1.76263,1.76388,48000000.0
2007-06-01 14:30:00,1.76202,1.76334,1.75979,1.76327,45000000.0
2007-06-01 14:35:00,1.76368,1.76401,1.76137,1.76137,51000000.0
2007-06-01 14:40:00,1.76086,1.76132,1.76046,1.76101,56000000.0
2007-06-01 14:45:00,1.76114,1.76132,1.75943,1.75975,62000000.0
2007-06-01 14:50:00,1.76003,1.76131,1.75986,1.76096,39000000.0
2007-06-01 14:55:00,1.76092,1.7614,1.76025,1.76027,54000000.0
2007-06-01 15:00:00,1.76012,1.76239,1.75997,1.76155,50000000.0
2007-06-01 15:05:00,1.76125,1.76136,1.76065,1.761,56000000.0
2007-06-01 15:10:00,1.76122,1.76152,1.75975,1.76038,58000000.0
2007-06-01 15:15:00,1.76034,1.76068,1.7598,1.76048,59000000.0
2007-06-01 15:20:00,1.76056,1.76081,1.76012,1.76023,43000000.0
2007-06-01 15:25:00,1.76037,1.76106,1.76004,1.76099,43000000.0
2007-06-01 15:30:00,1.76098,1.7613,1.7604,1.76081,58000000.0
2007-06-01 15:35:00,1.76072,1.76114,1.76034,1.76063,62000000.0
2007-06-01 15:40:00,1.76057,1.76109,1.76035,1.76074,63000000.0
2007-06-01 15:45:00,1.76048,1.76052,1.75978,1.76001,54000000.0
2007-06-01 15:50:00,1.75998,1.76014,1.75965,1.75965,42000000.0
2007-06-01 15:55:00,1.75972,1.76022,1.75915,1.76006,56000000.0
2007-06-01 16:00:00,1.76037,1.76058,1.75792,1.75864,56000000.0
2007-06-01 16:05:00,1.75849,1.75858,1.75669,1.75725,56000000.0
2007-06-01 16:10:00,1.75694,1.75763,1.75648,1.75701,58000000.0
2007-06-01 16:15:00,1.75682,1.75734,1.75584,1.75728,51000000.0
2007-06-01 16:20:00,1.7572,1.75727,1.75637,1.75689,49000000.0
2007-06-01 16:25:00,1.75695,1.75756,1.75662,1.75756,49000000.0
2007-06-01 16:30:00,1.75757,1.75805,1.75685,1.75805,50000000.0
2007-06-01 16:35:00,1.75802,1.75888,1.75802,1.75869,53000000.0
2007-06-01 16:40:00,1.75879,1.75942,1.7585,1.75923,50000000.0
2007-06-01 16:45:00,1.75907,1.75947,1.7586,1.75921,54000000.0
2007-06-01 16:50:00,1.75913,1.76151,1.75909,1.76147,54000000.0
2007-06-01 16:55:00,1.76125,1.76125,1.75986,1.75999,51000000.0
2007-06-01 17:00:00,1.75996,1.76206,1.75994,1.76194,52000000.0
2007-06-01 17:05:00,1.76237,1.76267,1.7613,1.76164,50000000.0
2007-06-01 17:10:00,1.76141,1.76194,1.76141,1.76163,50000000.0
2007-06-01 17:15:00,1.76196,1.76196,1.76102,1.76132,55000000.0
2007-06-01 17:20:00,1.76132,1.76162,1.76077,1.76129,57000000.0
2007-06-01 17:25:00,1.76132,1.76148,1.76086,1.7613,60000000.0
2007-06-01 17:30:00,1.76145,1.7616,1.76041,1.76049,50000000.0
2007-06-01 17:35:00,1.76004,1.76027,1.75967,1.75987,56000000.0
2007-06-01 17:40:00,1.76012,1.76031,1.75926,1.75974,51000000.0
2007-06-01 17:45:00,1.75955,1.75976,1.75926,1.75962,61000000.0
2007-06-01 17:50:00,1.75969,1.76029,1.75959,1.76008,41000000.0
2007-06-01 17:55:00,1.76024,1.76033,1.75973,1.75999,45000000.0
2007-06-01 18:00:00,1.76024,1.76165,1.76022,1.76128,39000000.0
2007-06-01 18:05:00,1.76109,1.76128,1.76078,1.76128,37000000.0
2007-06-01 18:10:00,1.76112,1.76113,1.76076,1.76094,45000000.0
2007-06-01 18:15:00,1.7613,1.76143,1.76101,1.76129,44000000.0
2007-06-01 18:20:00,1.7615,1.7615,1.76091,1.7614,43000000.0
2007-06-01 18:25:00,1.76132,1.76158,1.76106,1.76109,42000000.0
2007-06-01 18:30:00,1.76126,1.76147,1.76123,1.76126,32000000.0
2007-06-01 18:50:00,1.77534,1.77545,1.77534,1.77536,9000000.0
2007-06-04 03:15:00,1.76124,1.76138,1.76121,1.76125,13000000.0
2007-06-04 03:20:00,1.76147,1.76149,1.76111,1.76121,55000000.0
2007-06-04 03:25:00,1.76126,1.76126,1.76094,1.76097,43000000.0
2007-06-04 03:30:00,1.76105,1.76146,1.76105,1.76146,36000000.0
2007-06-04 03:35:00,1.76172,1.76189,1.76161,1.76169,44000000.0
2007-06-04 03:40:00,1.76245,1.76246,1.76215,1.76244,55000000.0
2007-06-04 03:45:00,1.7621,1.76243,1.7621,1.76231,22000000.0
2007-06-04 03:50:00,1.76219,1.76231,1.76196,1.7621,44000000.0
2007-06-04 03:55:00,1.76234,1.76236,1.76216,1.76217,24000000.0
2007-06-04 04:00:00,1.76227,1.76238,1.76155,1.76184,23000000.0
2007-06-04 04:05:00,1.76215,1.7622,1.76097,1.76127,41000000.0
2007-06-04 04:10:00,1.76127,1.76179,1.76113,1.76122,20000000.0
2007-06-04 04:15:00,1.76235,1.76248,1.76097,1.76108,35000000.0
2007-06-04 04:20:00,1.76104,1.76147,1.76092,1.76145,27000000.0
2007-06-04 04:25:00,1.76136,1.76137,1.76126,1.76137,6000000.0
2007-06-04 04:30:00,1.76133,1.76246,1.76108,1.76118,14000000.0
2007-06-04 04:35:00,1.76115,1.76115,1.76104,1.76111,4000000.0
2007-06-04 04:40:00,1.76094,1.76107,1.76073,1.76096,17000000.0
2007-06-04 04:45:00,1.76119,1.76345,1.76109,1.76345,11000000.0
2007-06-04 04:50:00,1.76246,1.76247,1.76233,1.76246,11000000.0
2007-06-04 04:55:00,1.76254,1.76258,1.7618,1.76188,12000000.0
2007-06-04 05:00:00,1.76159,1.76185,1.76159,1.76173,7000000.0
2007-06-04 05:05:00,1.76234,1.76245,1.76227,1.76236,14000000.0
2007-06-04 05:10:00,1.76221,1.76229,1.76221,1.76229,5000000.0
2007-06-04 05:15:00,1.76198,1.76246,1.76198,1.76235,35000000.0
2007-06-04 05:20:00,1.76244,1.76263,1.76232,1.76232,39000000.0
2007-06-04 05:25:00,1.76258,1.76258,1.76229,1.76245,44000000.0
2007-06-04 05:30:00,1.76241,1.76266,1.76231,1.76253,13000000.0
2007-06-04 05:35:00,1.76273,1.76276,1.76255,1.76256,23000000.0
2007-06-04 05:45:00,1.76355,1.76366,1.76351,1.76354,16000000.0
2007-06-04 05:50:00,1.76375,1.76376,1.76365,1.76375,6000000.0
2007-06-04 05:55:00,1.76368,1.76378,1.76359,1.76363,38000000.0
2007-06-04 06:00:00,1.76393,1.76406,1.76386,1.76388,27000000.0
2007-06-04 06:05:00,1.76413,1.76416,1.76394,1.76394,45000000.0
2007-06-04 06:10:00,1.76415,1.76416,1.76401,1.76401,27000000.0
2007-06-04 06:15:00,1.76436,1.7644,1.76387,1.76423,17000000.0
2007-06-04 06:30:00,1.76431,1.7644,1.76377,1.76397,20000000.0
2007-06-04 06:35:00,1.76405,1.76432,1.76362,1.76427,19000000.0
2007-06-04 06:40:00,1.76425,1.76432,1.76395,1.76395,10000000.0
2007-06-04 06:45:00,1.76415,1.76415,1.76388,1.76393,17000000.0
2007-06-04 06:50:00,1.76384,1.76407,1.76383,1.76407,8000000.0
2007-06-04 06:55:00,1.76386,1.76398,1.76381,1.76385,18000000.0
2007-06-04 07:00:00,1.76383,1.76394,1.76327,1.76394,26000000.0
2007-06-04 07:05:00,1.76367,1.76413,1.76365,1.76393,33000000.0
2007-06-04 07:10:00,1.76386,1.76407,1.76266,1.76266,21000000.0
2007-06-04 07:15:00,1.76366,1.76366,1.76253,1.76308,28000000.0
2007-06-04 07:20:00,1.76336,1.76389,1.76322,1.76372,44000000.0
2007-06-04 07:25:00,1.76382,1.76494,1.76361,1.76484,22000000.0
2007-06-04 07:30:00,1.76504,1.76509,1.76426,1.76426,39000000.0
2007-06-04 07:35:00,1.76418,1.7644,1.76416,1.76416,21000000.0
2007-06-04 07:40:00,1.76395,1.76442,1.76257,1.76353,41000000.0
2007-06-04 07:45:00,1.76442,1.76496,1.76337,1.7647,36000000.0
2007-06-04 07:50:00,1.76474,1.76524,1.76441,1.76501,40000000.0
2007-06-04 07:55:00,1.76479,1.76524,1.76447,1.76519,43000000.0
2007-06-04 08:00:00,1.76516,1.76524,1.76325,1.7638,43000000.0
2007-06-04 08:05:00,1.76413,1.7653,1.76413,1.7653,39000000.0
2007-06-04 08:10:00,1.76521,1.7661,1.76479,1.76572,40000000.0
2007-06-04 08:15:00,1.76553,1.76581,1.76501,1.76522,33000000.0
2007-06-04 08:20:00,1.76524,1.76588,1.76506,1.76579,39000000.0
2007-06-04 08:25:00,1.76581,1.76622,1.76549,1.76577,36000000.0
2007-06-04 08:30:00,1.76554,1.76601,1.76538,1.76585,37000000.0
2007-06-04 08:35:00,1.76573,1.76602,1.76484,1.76531,40000000.0
2007-06-04 08:40:00,1.76584,1.76618,1.7651,1.76565,49000000.0
2007-06-04 08:45:00,1.76582,1.76591,1.76534,1.76577,48000000.0
2007-06-04 08:50:00,1.7657,1.76632,1.76546,1.76622,36000000.0
2007-06-04 08:55:00,1.76634,1.76646,1.76514,1.76552,27000000.0
2007-06-04 09:00:00,1.76534,1.76538,1.76434,1.76471,34000000.0
2007-06-04 09:05:00,1.76462,1.76467,1.76401,1.76467,42000000.0
2007-06-04 09:10:00,1.76468,1.76476,1.76397,1.76465,38000000.0
2007-06-04 09:15:00,1.76445,1.76455,1.76402,1.76408,42000000.0
2007-06-04 09:20:00,1.76396,1.76396,1.7625,1.76283,29000000.0
2007-06-04 09:25:00,1.76268,1.76323,1.76251,1.76316,37000000.0
2007-06-04 09:30:00,1.76313,1.76363,1.76249,1.76303,37000000.0
2007-06-04 09:35:00,1.76286,1.76309,1.76188,1.76236,42000000.0
2007-06-04 09:40:00,1.76202,1.76301,1.76202,1.76293,41000000.0
2007-06-04 09:45:00,1.76295,1.76309,1.76261,1.76262,33000000.0
2007-06-04 09:50:00,1.76262,1.76311,1.76245,1.76282,42000000.0
2007-06-04 09:55:00,1.76307,1.76398,1.76307,1.76392,37000000.0
2007-06-04 10:00:00,1.76402,1.76413,1.76339,1.76369,43000000.0
2007-06-04 10:05:00,1.76377,1.7642,1.76343,1.76415,36000000.0
2007-06-04 10:10:00,1.76399,1.76399,1.76296,1.76352,54000000.0
2007-06-04 10:15:00,1.76336,1.76371,1.76325,1.76338,38000000.0
2007-06-04 10:20:00,1.76339,1.76353,1.76261,1.76317,42000000.0
2007-06-04 10:25:00,1.76289,1.76292,1.76225,1.76251,37000000.0
2007-06-04 10:30:00,1.76271,1.76308,1.76236,1.76301,45000000.0
2007-06-04 10:35:00,1.76292,1.76329,1.76271,1.76329,44000000.0
2007-06-04 10:40:00,1.7632,1.76347,1.76285,1.76297,43000000.0
2007-06-04 10:45:00,1.76304,1.7632,1.7625,1.76289,35000000.0
2007-06-04 10:50:00,1.76278,1.76288,1.76223,1.76224,43000000.0
2007-06-04 10:55:00,1.76233,1.76247,1.76192,1.76234,24000000.0
2007-06-04 11:00:00,1.76247,1.76291,1.76183,1.76183,33000000.0
2007-06-04 11:05:00,1.76248,1.76284,1.762,1.76267,45000000.0
2007-06-04 11:10:00,1.76267,1.76278,1.76214,1.76229,41000000.0
2007-06-04 11:15:00,1.76213,1.76439,1.76205,1.76403,47000000.0
2007-06-04 11:20:00,1.76398,1.76436,1.76384,1.76409,37000000.0
2007-06-04 11:25:00,1.76422,1.76451,1.76342,1.76432,45000000.0
2007-06-04 11:30:00,1.76425,1.76459,1.76389,1.76402,35000000.0
2007-06-04 11:35:00,1.76409,1.76454,1.76374,1.76414,50000000.0
2007-06-04 11:40:00,1.76411,1.76423,1.76305,1.76305,45000000.0
2007-06-04 11:45:00,1.76302,1.76376,1.76263,1.76364,48000000.0
2007-06-04 11:50:00,1.76358,1.76424,1.76336,1.76406,47000000.0
2007-06-04 11:55:00,1.76401,1.76462,1.76396,1.76446,36000000.0
2007-06-04 12:00:00,1.76442,1.76442,1.76367,1.76426,24000000.0
2007-06-04 12:05:00,1.76411,1.76416,1.76372,1.76405,45000000.0
2007-06-04 12:10:00,1.76387,1.76404,1.76331,1.7638,40000000.0
2007-06-04 12:15:00,1.76337,1.76376,1.76282,1.76358,48000000.0
2007-06-04 12:20:00,1.76353,1.76383,1.76331,1.76371,37000000.0
2007-06-04 12:25:00,1.76344,1.76373,1.76319,1.76373,45000000.0
2007-06-04 12:30:00,1.76295,1.76403,1.76295,1.7635,40000000.0
2007-06-04 12:35:00,1.76406,1.76436,1.76393,1.76435,37000000.0
2007-06-04 12:40:00,1.76418,1.76425,1.76355,1.76365,35000000.0
2007-06-04 12:45:00,1.76378,1.7638,1.76269,1.76332,34000000.0
2007-06-04 12:50:00,1.76354,1.76392,1.7634,1.76392,41000000.0
2007-06-04 12:55:00,1.76363,1.76379,1.76294,1.76311,61000000.0
2007-06-04 13:00:00,1.76335,1.76353,1.76256,1.76326,39000000.0
2007-06-04 13:05:00,1.76345,1.7637,1.76311,1.7634,37000000.0
2007-06-04 13:10:00,1.76347,1.76382,1.76297,1.76355,49000000.0
2007-06-04 13:15:00,1.76321,1.76348,1.76114,1.76173,41000000.0
2007-06-04 13:20:00,1.76166,1.76289,1.76106,1.7621,46000000.0
2007-06-04 13:25:00,1.76213,1.76276,1.76208,1.76258,41000000.0
2007-06-04 13:30:00,1.7631,1.76398,1.76304,1.76384,31000000.0
2007-06-04 13:35:00,1.76388,1.76442,1.76359,1.76402,42000000.0
2007-06-04 13:40:00,1.7641,1.76433,1.76366,1.76385,41000000.0
2007-06-04 13:45:00,1.76353,1.76409,1.76322,1.76383,52000000.0
2007-06-04 13:50:00,1.76364,1.76487,1.76364,1.76487,35000000.0
2007-06-04 13:55:00,1.76511,1.76525,1.76361,1.76404,38000000.0
2007-06-04 14:00:00,1.76424,1.76518,1.76419,1.76488,48000000.0
2007-06-04 14:05:00,1.76488,1.76534,1.76462,1.76534,40000000.0
2007-06-04 14:10:00,1.76532,1.76687,1.76532,1.76629,45000000.0
2007-06-04 14:15:00,1.76572,1.76682,1.76556,1.76668,47000000.0
2007-06-04 14:20:00,1.76679,1.7678,1.76537,1.7678,43000000.0
2007-06-04 14:25:00,1.76788,1.77036,1.76461,1.76856,50000000.0
2007-06-04 14:30:00,1.76883,1.77071,1.76514,1.76899,45000000.0
2007-06-04 14:35:00,1.76905,1.76949,1.76781,1.76907,54000000.0
2007-06-04 14:40:00,1.76904,1.76974,1.76614,1.76906,56000000.0
2007-06-04 14:45:00,1.76943,1.76965,1.76787,1.76848,62000000.0
2007-06-04 14:50:00,1.76833,1.76939,1.76649,1.76912,39000000.0
2007-06-04 14:55:00,1.76987,1.7715,1.7697,1.77059,54000000.0
2007-06-04 15:00:00,1.76982,1.77083,1.76698,1.76855,50000000.0
2007-06-04 15:05:00,1.76905,1.77161,1.766,1.77006,56000000.0
2007-06-04 15:10:00,1.77001,1.77088,1.76746,1.7704,58000000.0
2007-06-04 15:15:00,1.77101,1.77328,1.76899,1.77254,59000000.0
2007-06-04 15:20:00,1.77191,1.77276,1.77011,1.77236,43000000.0
2007-06-04 15:25:00,1.77291,1.77305,1.76975,1.77176,50000000.0
2007-06-04 15:30:00,1.7715,1.7715,1.76729,1.77067,58000000.0
2007-06-04 15:35:00,1.77071,1.77094,1.76864,1.7708,62000000.0
2007-06-04 15:40:00,1.77071,1.77087,1.76657,1.76954,63000000.0
2007-06-04 15:45:00,1.76976,1.76984,1.76719,1.76808,54000000.0
2007-06-04 15:50:00,1.76816,1.76822,1.76536,1.76798,49000000.0
2007-06-04 15:55:00,1.76849,1.76953,1.76664,1.76936,56000000.0
2007-06-04 16:00:00,1.76865,1.76903,1.7651,1.76811,54000000.0
2007-06-04 16:05:00,1.76836,1.76836,1.7651,1.7675,56000000.0
2007-06-04 16:10:00,1.76685,1.76732,1.76442,1.7666,58000000.0
2007-06-04 16:15:00,1.76697,1.76718,1.76558,1.76709,51000000.0
2007-06-04 16:20:00,1.76725,1.76785,1.76348,1.76743,49000000.0
2007-06-04 16:25:00,1.76774,1.76776,1.76491,1.76773,49000000.0
2007-06-04 16:30:00,1.76777,1.76777,1.7637,1.76648,50000000.0
2007-06-04 16:35:00,1.7668,1.76823,1.76594,1.76814,53000000.0
2007-06-04 16:40:00,1.76763,1.76882,1.76763,1.76872,55000000.0
2007-06-04 16:45:00,1.7685,1.76893,1.76722,1.76854,54000000.0
2007-06-04 16:50:00,1.76762,1.76856,1.76747,1.76817,54000000.0
2007-06-04 16:55:00,1.76842,1.76845,1.76743,1.76824,52000000.0
2007-06-04 17:00:00,1.76773,1.76837,1.76596,1.76797,52000000.0
2007-06-04 17:05:00,1.76798,1.76872,1.76728,1.76872,50000000.0
2007-06-04 17:10:00,1.76797,1.7685,1.76667,1.76754,40000000.0
2007-06-04 17:15:00,1.76768,1.76774,1.7664,1.76772,55000000.0
2007-06-04 17:20:00,1.76587,1.76892,1.76569,1.76819,57000000.0
2007-06-04 17:25:00,1.76856,1.769,1.76608,1.76855,60000000.0
2007-06-04 17:30:00,1.76829,1.76982,1.76633,1.76904,48000000.0
2007-06-04 17:35:00,1.76885,1.76903,1.76612,1.76863,50000000.0
2007-06-04 17:40:00,1.76679,1.76913,1.76649,1.76817,51000000.0
2007-06-04 17:45:00,1.76779,1.76845,1.7673,1.76841,61000000.0
2007-06-04 17:50:00,1.76759,1.76876,1.76698,1.76817,41000000.0
2007-06-04 17:55:00,1.76817,1.76857,1.76527,1.76849,45000000.0
2007-06-04 18:00:00,1.76804,1.76997,1.76576,1.76925,41000000.0
2007-06-04 18:05:00,1.76937,1.7694,1.76809,1.76931,37000000.0
2007-06-04 18:10:00,1.76832,1.76954,1.76798,1.76923,45000000.0
2007-06-04 18:15:00,1.76896,1.76918,1.76798,1.76895,62000000.0
2007-06-04 18:20:00,1.76834,1.7698,1.76834,1.7698,43000000.0
2007-06-04 18:25:00,1.7698,1.77066,1.76783,1.77034,42000000.0
2007-06-04 18:30:00,1.76996,1.77013,1.76778,1.76979,32000000.0
2007-06-04 18:35:00,1.7674,1.77037,1.7674,1.76983,28000000.0
2007-06-04 18:40:00,1.76728,1.77061,1.76716,1.76936,39000000.0
2007-06-04 18:45:00,1.7698,1.77064,1.76639,1.77013,60000000.0
2007-06-04 18:50:00,1.76689,1.77121,1.7665,1.77079,62000000.0
2007-06-04 18:55:00,1.77134,1.77197,1.76869,1.77197,39000000.0
2007-06-04 19:00:00,1.77119,1.77137,1.76884,1.77118,32000000.0
2007-06-04 19:05:00,1.77109,1.7712,1.76848,1.77068,44000000.0
2007-06-04 19:10:00,1.76803,1.77096,1.7673,1.77024,42000000.0
2007-06-04 19:15:00,1.77027,1.77064,1.76784,1.77045,47000000.0
2007-06-04 19:20:00,1.76992,1.77062,1.76763,1.77035,33000000.0
2007-06-04 19:25:00,1.77044,1.77136,1.76785,1.77034,37000000.0
2007-06-04 19:30:00,1.77136,1.77136,1.77031,1.77076,38000000.0
2007-06-04 19:35:00,1.77125,1.77169,1.76958,1.77169,38000000.0
2007-06-04 19:40:00,1.76999,1.77208,1.76953,1.77208,30000000.0
2007-06-04 19:45:00,1.77245,1.77315,1.77004,1.77303,34000000.0
2007-06-04 19:50:00,1.76944,1.77309,1.76943,1.77238,27000000.0
2007-06-04 19:55:00,1.77253,1.77296,1.77032,1.77296,34000000.0
2007-06-04 20:00:00,1.7723,1.77316,1.77018,1.77241,39000000.0
2007-06-04 20:05:00,1.77224,1.77307,1.77025,1.77292,35000000.0
2007-06-04 20:10:00,1.77093,1.77307,1.77071,1.7725,21000000.0
2007-06-04 20:15:00,1.77255,1.77306,1.77021,1.77305,30000000.0
2007-06-04 20:20:00,1.77064,1.77337,1.77044,1.77295,35000000.0
2007-06-04 20:25:00,1.77305,1.77384,1.77053,1.77361,32000000.0
2007-06-04 20:30:00,1.77123,1.77447,1.77072,1.7741,34000000.0
2007-06-04 20:35:00,1.77435,1.77446,1.77373,1.77387,35000000.0
2007-06-04 20:40:00,1.77415,1.77472,1.77362,1.77438,32000000.0
2007-06-04 20:45:00,1.77422,1.77422,1.77102,1.77245,45000000.0
2007-06-04 20:50:00,1.77119,1.77397,1.77081,1.77299,14000000.0
2007-06-04 20:55:00,1.77418,1.77426,1.77123,1.77412,47000000.0
2007-06-04 21:00:00,1.77179,1.77351,1.7711,1.77202,45000000.0
2007-06-04 21:05:00,1.77326,1.77326,1.77103,1.77275,21000000.0
2007-06-04 21:10:00,1.7731,1.77326,1.77065,1.77251,46000000.0
2007-06-04 21:15:00,1.77258,1.77299,1.77083,1.7726,14000000.0
2007-06-04 21:20:00,1.77095,1.77306,1.77081,1.77084,47000000.0
2007-06-04 21:25:00,1.77276,1.77283,1.77096,1.77105,21000000.0
2007-06-04 21:30:00,1.77117,1.77311,1.77108,1.77311,41000000.0
2007-06-04 21:35:00,1.77334,1.77344,1.77089,1.77322,26000000.0
2007-06-04 21:40:00,1.77302,1.77329,1.77109,1.77278,24000000.0
2007-06-04 21:45:00,1.77307,1.77307,1.77094,1.77101,7000000.0
2007-06-04 21:50:00,1.77153,1.77324,1.77092,1.77092,25000000.0
2007-06-04 21:55:00,1.77122,1.77381,1.77122,1.77379,38000000.0
2007-06-04 22:00:00,1.77218,1.77397,1.771,1.77146,20000000.0
2007-06-04 22:05:00,1.77389,1.77393,1.77133,1.7732,33000000.0
2007-06-04 22:10:00,1.77299,1.77322,1.77106,1.77249,18000000.0
2007-06-04 22:15:00,1.77266,1.77285,1.7706,1.77091,38000000.0
2007-06-04 22:20:00,1.77156,1.77337,1.77156,1.77326,32000000.0
2007-06-04 22:25:00,1.77136,1.77314,1.7711,1.77274,31000000.0
2007-06-04 22:30:00,1.77145,1.77287,1.7711,1.77245,31000000.0
2007-06-04 22:35:00,1.77276,1.7731,1.77143,1.77228,50000000.0
2007-06-04 22:40:00,1.77142,1.77231,1.77103,1.77135,37000000.0
2007-06-04 22:45:00,1.77225,1.7723,1.7712,1.77201,28000000.0
2007-06-04 22:50:00,1.77129,1.77229,1.77129,1.77206,27000000.0
2007-06-04 22:55:00,1.77188,1.77232,1.77121,1.77219,59000000.0
2007-06-04 23:00:00,1.77142,1.77248,1.77108,1.77243,44000000.0
2007-06-04 23:05:00,1.77224,1.77236,1.77129,1.77221,29000000.0
2007-06-04 23:10:00,1.77095,1.77233,1.77081,1.77111,63000000.0
2007-06-04 23:15:00,1.77231,1.77258,1.77111,1.77209,28000000.0
2007-06-04 23:20:00,1.77134,1.77276,1.77134,1.77263,23000000.0
2007-06-04 23:25:00,1.77286,1.77316,1.77214,1.77257,70000000.0
2007-06-04 23:30:00,1.77132,1.77275,1.77123,1.77227,29000000.0
2007-06-04 23:35:00,1.77124,1.77278,1.77102,1.77278,19000000.0
2007-06-04 23:40:00,1.77205,1.77315,1.77129,1.77315,15000000.0
2007-06-04 23:45:00,1.77284,1.77357,1.77201,1.77357,29000000.0
2007-06-04 23:50:00,1.77192,1.77346,1.77178,1.77313,50000000.0
2007-06-04 23:55:00,1.77195,1.77329,1.77195,1.77309,33000000.0
2007-06-05 00:00:00,1.77184,1.77334,1.77151,1.77334,18000000.0
2007-06-05 00:05:00,1.77336,1.77342,1.77154,1.77342,23000000.0
2007-06-05 00:10:00,1.77311,1.77349,1.7719,1.77331,37000000.0
2007-06-05 00:15:00,1.77308,1.77325,1.77154,1.77307,32000000.0
2007-06-05 00:20:00,1.77154,1.77287,1.77154,1.77259,11000000.0
2007-06-05 00:25:00,1.77351,1.77351,1.7719,1.77281,20000000.0
2007-06-05 00:30:00,1.77253,1.77326,1.77133,1.77134,16000000.0
2007-06-05 00:35:00,1.77151,1.77268,1.77151,1.77268,27000000.0
2007-06-05 00:40:00,1.77135,1.77297,1.77114,1.77114,45000000.0
2007-06-05 00:45:00,1.77216,1.7729,1.77094,1.77284,12000000.0
2007-06-05 00:50:00,1.77124,1.77126,1.77111,1.77111,28000000.0
2007-06-05 00:55:00,1.77284,1.77287,1.77093,1.77093,17000000.0
2007-06-05 01:00:00,1.77136,1.77288,1.77104,1.77269,26000000.0
2007-06-05 01:05:00,1.7714,1.77289,1.7714,1.77281,37000000.0
2007-06-05 01:10:00,1.77192,1.77282,1.7715,1.77256,24000000.0
2007-06-05 01:15:00,1.77245,1.77295,1.77135,1.77295,16000000.0
2007-06-05 01:20:00,1.77161,1.77301,1.77144,1.7728,40000000.0
2007-06-05 01:25:00,1.77316,1.77341,1.77174,1.77313,30000000.0
2007-06-05 01:30:00,1.77222,1.77337,1.77171,1.77306,21000000.0
2007-06-05 01:35:00,1.77345,1.77353,1.77205,1.77342,51000000.0
2007-06-05 01:40:00,1.77347,1.77352,1.77114,1.77145,27000000.0
2007-06-05 01:45:00,1.773,1.77325,1.77162,1.77313,26000000.0
2007-06-05 01:50:00,1.77134,1.77136,1.77121,1.77121,55000000.0
2007-06-05 01:55:00,1.77153,1.77337,1.77152,1.77317,23000000.0
2007-06-05 02:00:00,1.77297,1.77316,1.77123,1.77152,50000000.0
2007-06-05 02:05:00,1.77309,1.77315,1.77157,1.77309,39000000.0
2007-06-05 02:10:00,1.77146,1.77327,1.77103,1.77309,40000000.0
2007-06-05 02:15:00,1.77318,1.77345,1.77133,1.77334,23000000.0
2007-06-05 02:20:00,1.77176,1.77366,1.77176,1.77333,24000000.0
2007-06-05 02:25:00,1.77231,1.77362,1.77212,1.77344,21000000.0
2007-06-05 02:30:00,1.77347,1.77362,1.77225,1.77267,17000000.0
2007-06-05 02:35:00,1.77342,1.77359,1.77221,1.77354,25000000.0
2007-06-05 02:40:00,1.77339,1.77361,1.77226,1.77336,35000000.0
2007-06-05 02:45:00,1.77453,1.77522,1.77271,1.77399,30000000.0
2007-06-05 02:50:00,1.77267,1.77447,1.77213,1.77225,19000000.0
2007-06-05 02:55:00,1.77413,1.77444,1.77204,1.77417,58000000.0
2007-06-05 03:00:00,1.77223,1.77425,1.77223,1.77425,26000000.0
2007-06-05 03:05:00,1.77216,1.77429,1.77206,1.77421,10000000.0
2007-06-05 03:10:00,1.77235,1.77242,1.77173,1.77215,16000000.0
2007-06-05 03:15:00,1.77314,1.7746,1.77313,1.77441,39000000.0
2007-06-05 03:20:00,1.77401,1.77439,1.77261,1.77393,48000000.0
2007-06-05 03:25:00,1.77421,1.77436,1.77233,1.77395,46000000.0
2007-06-05 03:30:00,1.77347,1.77411,1.77191,1.77194,51000000.0
2007-06-05 03:35:00,1.77416,1.77437,1.77239,1.77432,47000000.0
2007-06-05 03:40:00,1.77225,1.77421,1.77191,1.77207,53000000.0
2007-06-05 03:45:00,1.77382,1.77432,1.77215,1.77215,21000000.0
2007-06-05 03:50:00,1.77415,1.77416,1.77227,1.77389,38000000.0
2007-06-05 03:55:00,1.77414,1.77432,1.77213,1.77413,31000000.0
2007-06-05 04:00:00,1.77324,1.77439,1.77221,1.77358,21000000.0
2007-06-05 04:05:00,1.77439,1.77453,1.77245,1.774,21000000.0
2007-06-05 04:10:00,1.77234,1.7745,1.77234,1.77406,21000000.0
2007-06-05 04:15:00,1.77419,1.77449,1.77215,1.77449,36000000.0
2007-06-05 04:20:00,1.7739,1.77443,1.77235,1.77429,29000000.0
2007-06-05 04:25:00,1.77433,1.77451,1.77283,1.77424,16000000.0
2007-06-05 04:30:00,1.77346,1.77346,1.77301,1.77346,11000000.0
2007-06-05 04:35:00,1.77286,1.77431,1.77262,1.77365,12000000.0
2007-06-05 04:40:00,1.77206,1.77397,1.77195,1.77382,49000000.0
2007-06-05 04:45:00,1.77336,1.77449,1.77204,1.77435,30000000.0
2007-06-05 04:50:00,1.77226,1.77452,1.77213,1.77235,28000000.0
2007-06-05 04:55:00,1.77279,1.77424,1.77245,1.77397,33000000.0
2007-06-05 05:00:00,1.77249,1.77431,1.77201,1.77201,44000000.0
2007-06-05 05:05:00,1.77234,1.77456,1.77233,1.77455,28000000.0
2007-06-05 05:10:00,1.77262,1.77421,1.77234,1.77234,16000000.0
2007-06-05 05:15:00,1.77336,1.77336,1.77214,1.77234,35000000.0
2007-06-05 05:20:00,1.77429,1.77448,1.77231,1.77231,38000000.0
2007-06-05 05:25:00,1.77446,1.77456,1.77211,1.77211,54000000.0
2007-06-05 05:30:00,1.77251,1.77453,1.77244,1.77421,42000000.0
2007-06-05 05:35:00,1.77453,1.77464,1.77241,1.77241,34000000.0
2007-06-05 05:40:00,1.77245,1.77463,1.77215,1.77241,44000000.0
2007-06-05 05:45:00,1.77315,1.77466,1.77244,1.77457,51000000.0
2007-06-05 05:50:00,1.77409,1.77482,1.77288,1.77477,53000000.0
2007-06-05 05:55:00,1.77493,1.77507,1.77328,1.77506,22000000.0
2007-06-05 06:00:00,1.77395,1.77513,1.77381,1.77489,48000000.0
2007-06-05 06:05:00,1.77499,1.77505,1.77463,1.77481,47000000.0
2007-06-05 06:10:00,1.77505,1.77517,1.77478,1.77481,48000000.0
2007-06-05 06:15:00,1.77472,1.77539,1.77395,1.77534,29000000.0
2007-06-05 06:20:00,1.77545,1.77546,1.77419,1.77458,34000000.0
2007-06-05 06:25:00,1.77472,1.77486,1.77444,1.77445,35000000.0
2007-06-05 06:30:00,1.77396,1.77476,1.77396,1.7745,10000000.0
2007-06-05 06:35:00,1.77435,1.77471,1.77433,1.77463,19000000.0
2007-06-05 06:40:00,1.77478,1.77478,1.77423,1.77423,43000000.0
2007-06-05 06:45:00,1.7737,1.77431,1.7737,1.77394,45000000.0
2007-06-05 06:50:00,1.77401,1.77431,1.77395,1.77407,15000000.0
2007-06-05 06:55:00,1.77476,1.77486,1.77463,1.77465,18000000.0
2007-06-05 07:00:00,1.77354,1.77473,1.77333,1.77473,28000000.0
2007-06-05 07:05:00,1.77455,1.77467,1.7741,1.7746,37000000.0
2007-06-05 07:10:00,1.77436,1.77436,1.77392,1.77395,29000000.0
2007-06-05 07:15:00,1.77297,1.77412,1.77297,1.77378,28000000.0
2007-06-05 07:20:00,1.77404,1.7749,1.77348,1.77479,49000000.0
2007-06-05 07:25:00,1.77469,1.77517,1.77441,1.77506,26000000.0
2007-06-05 07:30:00,1.77665,1.77667,1.77489,1.77496,22000000.0
2007-06-05 07:35:00,1.77483,1.77498,1.77483,1.77485,17000000.0
2007-06-05 07:40:00,1.77483,1.77491,1.77352,1.77352,31000000.0
2007-06-05 07:45:00,1.77341,1.77521,1.77243,1.77492,36000000.0
2007-06-05 07:50:00,1.77532,1.77543,1.77357,1.77362,40000000.0
2007-06-05 07:55:00,1.77365,1.77432,1.77354,1.77401,43000000.0
2007-06-05 08:00:00,1.77385,1.77425,1.77343,1.77375,43000000.0
2007-06-05 08:05:00,1.77347,1.77363,1.77221,1.77239,43000000.0
2007-06-05 08:10:00,1.77244,1.77244,1.77174,1.77229,40000000.0
2007-06-05 08:15:00,1.77196,1.77268,1.77188,1.7723,22000000.0
2007-06-05 08:20:00,1.77245,1.77277,1.77198,1.77269,30000000.0
2007-06-05 08:25:00,1.77282,1.77282,1.77223,1.77223,29000000.0
2007-06-05 08:30:00,1.77192,1.77272,1.7719,1.77232,36000000.0
2007-06-05 08:35:00,1.77238,1.77238,1.77132,1.77174,39000000.0
2007-06-05 08:40:00,1.77198,1.77233,1.77137,1.77223,49000000.0
2007-06-05 08:45:00,1.77276,1.77371,1.77273,1.77341,51000000.0
2007-06-05 08:50:00,1.77338,1.77338,1.7722,1.77267,41000000.0
2007-06-05 08:55:00,1.77236,1.77253,1.7711,1.77173,39000000.0
2007-06-05 09:00:00,1.77154,1.77212,1.77075,1.77186,39000000.0
2007-06-05 09:05:00,1.77178,1.77178,1.77056,1.77104,42000000.0
2007-06-05 09:10:00,1.77099,1.7715,1.7708,1.77118,38000000.0
2007-06-05 09:15:00,1.77114,1.77152,1.77032,1.77073,42000000.0
2007-06-05 09:20:00,1.77065,1.77153,1.76994,1.77044,38000000.0
2007-06-05 09:25:00,1.77067,1.77134,1.7706,1.77091,33000000.0
2007-06-05 09:30:00,1.77084,1.77208,1.76937,1.76938,32000000.0
2007-06-05 09:35:00,1.76959,1.7705,1.76959,1.77017,42000000.0
2007-06-05 09:40:00,1.77012,1.77079,1.76967,1.77016,41000000.0
2007-06-05 09:45:00,1.77044,1.77128,1.76878,1.77119,40000000.0
2007-06-05 09:50:00,1.76956,1.77111,1.76667,1.7704,44000000.0
2007-06-05 09:55:00,1.7706,1.77124,1.7675,1.77077,37000000.0
2007-06-05 10:00:00,1.76952,1.77116,1.76952,1.77039,43000000.0
2007-06-05 10:05:00,1.76989,1.77046,1.76378,1.77028,45000000.0
2007-06-05 10:10:00,1.76415,1.77037,1.76415,1.76972,54000000.0
2007-06-05 10:15:00,1.76964,1.76999,1.76804,1.76987,38000000.0
2007-06-05 10:20:00,1.77015,1.77052,1.76821,1.76867,42000000.0
2007-06-05 10:25:00,1.77037,1.77038,1.76462,1.76884,41000000.0
2007-06-05 10:30:00,1.76875,1.76987,1.76636,1.76987,45000000.0
2007-06-05 10:35:00,1.77012,1.77073,1.76656,1.77066,44000000.0
2007-06-05 10:40:00,1.7706,1.77107,1.76841,1.77081,43000000.0
2007-06-05 10:45:00,1.77082,1.77111,1.76797,1.77111,38000000.0
2007-06-05 10:50:00,1.77037,1.77116,1.76878,1.77067,43000000.0
2007-06-05 10:55:00,1.77097,1.77126,1.76984,1.77125,43000000.0
2007-06-05 11:00:00,1.77063,1.7722,1.76555,1.77078,41000000.0
2007-06-05 11:05:00,1.77189,1.77213,1.76909,1.77137,45000000.0
2007-06-05 11:10:00,1.77153,1.77188,1.77014,1.77014,41000000.0
2007-06-05 11:15:00,1.76921,1.77106,1.76698,1.77094,37000000.0
2007-06-05 11:20:00,1.77092,1.77115,1.76643,1.77,29000000.0
2007-06-05 11:25:00,1.77088,1.77122,1.76756,1.77122,45000000.0
2007-06-05 11:30:00,1.7714,1.77157,1.76763,1.76765,35000000.0
2007-06-05 11:35:00,1.77137,1.77138,1.76805,1.77099,50000000.0
2007-06-05 11:40:00,1.77065,1.77129,1.76883,1.77095,45000000.0
2007-06-05 11:45:00,1.77121,1.77129,1.76795,1.77101,48000000.0
2007-06-05 11:50:00,1.77074,1.77111,1.77051,1.77071,47000000.0
2007-06-05 11:55:00,1.77083,1.77104,1.77063,1.77069,36000000.0
2007-06-05 12:00:00,1.77055,1.77111,1.77016,1.77095,40000000.0
2007-06-05 12:05:00,1.77091,1.77131,1.77036,1.77131,38000000.0
2007-06-05 12:10:00,1.77132,1.77182,1.77094,1.77171,40000000.0
2007-06-05 12:15:00,1.77136,1.77183,1.77076,1.77094,48000000.0
2007-06-05 12:20:00,1.77121,1.77204,1.77121,1.77189,47000000.0
2007-06-05 12:25:00,1.77207,1.77316,1.77207,1.77285,45000000.0
2007-06-05 12:30:00,1.7734,1.77476,1.77226,1.77226,46000000.0
2007-06-05 12:35:00,1.77245,1.77268,1.77209,1.77225,42000000.0
2007-06-05 12:40:00,1.77202,1.77203,1.77146,1.77185,32000000.0
2007-06-05 12:45:00,1.77196,1.77237,1.77114,1.77187,43000000.0
2007-06-05 12:50:00,1.77182,1.77206,1.77156,1.77174,41000000.0
2007-06-05 12:55:00,1.77184,1.77208,1.77094,1.77095,61000000.0
2007-06-05 13:00:00,1.77105,1.77136,1.77064,1.77095,39000000.0
2007-06-05 13:05:00,1.77113,1.77174,1.77102,1.77174,37000000.0
2007-06-05 13:10:00,1.77186,1.77253,1.77113,1.77205,49000000.0
2007-06-05 13:15:00,1.77184,1.77226,1.7714,1.77226,26000000.0
2007-06-05 13:20:00,1.7718,1.77268,1.77165,1.77234,46000000.0
2007-06-05 13:25:00,1.77228,1.77294,1.77228,1.77274,41000000.0
2007-06-05 13:30:00,1.77284,1.77371,1.77268,1.77371,39000000.0
2007-06-05 13:35:00,1.77355,1.77394,1.76956,1.77347,35000000.0
2007-06-05 13:40:00,1.77324,1.77366,1.77251,1.77328,41000000.0
2007-06-05 13:45:00,1.77329,1.77383,1.7729,1.77365,43000000.0
2007-06-05 13:50:00,1.77373,1.77419,1.77359,1.77415,44000000.0
2007-06-05 13:55:00,1.77416,1.77525,1.77416,1.77522,38000000.0
2007-06-05 14:00:00,1.77534,1.7766,1.77473,1.77658,48000000.0
2007-06-05 14:05:00,1.7764,1.77852,1.77603,1.77821,40000000.0
2007-06-05 14:10:00,1.7778,1.77837,1.77675,1.77701,45000000.0
2007-06-05 14:15:00,1.77683,1.77972,1.77637,1.77964,47000000.0
2007-06-05 14:20:00,1.77991,1.78005,1.77825,1.7794,43000000.0
2007-06-05 14:25:00,1.77944,1.77991,1.77859,1.77895,48000000.0
2007-06-05 14:30:00,1.77901,1.77975,1.77873,1.7795,45000000.0
2007-06-05 14:35:00,1.77912,1.77937,1.77785,1.77785,51000000.0
2007-06-05 14:40:00,1.77782,1.77948,1.7776,1.77932,56000000.0
2007-06-05 14:45:00,1.77905,1.77968,1.77834,1.77943,62000000.0
2007-06-05 14:50:00,1.77976,1.78041,1.77916,1.78041,39000000.0
2007-06-05 14:55:00,1.78038,1.78056,1.77941,1.77949,54000000.0
2007-06-05 15:00:00,1.77912,1.77937,1.77844,1.77859,50000000.0
2007-06-05 15:05:00,1.77867,1.77898,1.77818,1.77838,56000000.0
2007-06-05 15:10:00,1.77832,1.77865,1.77798,1.77818,58000000.0
2007-06-05 15:15:00,1.77802,1.77803,1.77733,1.77768,59000000.0
2007-06-05 15:20:00,1.77755,1.77755,1.77689,1.77695,43000000.0
2007-06-05 15:25:00,1.77707,1.7774,1.77657,1.77688,50000000.0
2007-06-05 15:30:00,1.77722,1.77864,1.77648,1.77744,58000000.0
2007-06-05 15:35:00,1.77745,1.77782,1.77706,1.77752,62000000.0
2007-06-05 15:40:00,1.7775,1.77764,1.77601,1.77617,63000000.0
2007-06-05 15:45:00,1.77581,1.776,1.77532,1.7759,54000000.0
2007-06-05 15:50:00,1.77576,1.77623,1.77477,1.77569,49000000.0
2007-06-05 15:55:00,1.77566,1.77607,1.77531,1.77553,56000000.0
2007-06-05 16:00:00,1.77448,1.77448,1.77294,1.77445,54000000.0
2007-06-05 16:05:00,1.77513,1.77534,1.77401,1.77422,56000000.0
2007-06-05 16:10:00,1.77378,1.77401,1.7732,1.77323,58000000.0
2007-06-05 16:15:00,1.77305,1.77384,1.77246,1.7735,51000000.0
2007-06-05 16:20:00,1.77366,1.77425,1.77285,1.77359,49000000.0
2007-06-05 16:25:00,1.77338,1.77391,1.77326,1.77374,49000000.0
2007-06-05 16:30:00,1.77334,1.7742,1.77234,1.77281,50000000.0
2007-06-05 16:35:00,1.77257,1.77271,1.77104,1.77201,53000000.0
2007-06-05 16:40:00,1.77233,1.77258,1.77179,1.77214,56000000.0
2007-06-05 16:45:00,1.77189,1.77203,1.7709,1.7714,54000000.0
2007-06-05 16:50:00,1.77123,1.77183,1.77062,1.77183,54000000.0
2007-06-05 16:55:00,1.77196,1.77261,1.77163,1.77258,52000000.0
2007-06-05 17:00:00,1.77242,1.77256,1.77169,1.77242,52000000.0
2007-06-05 17:05:00,1.77249,1.77313,1.77198,1.7728,50000000.0
2007-06-05 17:10:00,1.77254,1.7727,1.7717,1.77212,50000000.0
2007-06-05 17:15:00,1.77245,1.77309,1.77175,1.77252,55000000.0
2007-06-05 17:20:00,1.77239,1.77322,1.77194,1.77319,57000000.0
2007-06-05 17:25:00,1.7731,1.77339,1.77229,1.77253,60000000.0
2007-06-05 17:30:00,1.77263,1.77338,1.77168,1.77286,48000000.0
2007-06-05 17:35:00,1.7729,1.77292,1.77185,1.77224,50000000.0
2007-06-05 17:40:00,1.77233,1.77419,1.77233,1.77419,51000000.0
2007-06-05 17:45:00,1.77406,1.77506,1.77367,1.77459,61000000.0
2007-06-05 17:50:00,1.77432,1.77528,1.77399,1.77471,41000000.0
2007-06-05 17:55:00,1.77488,1.77488,1.77351,1.77407,45000000.0
2007-06-05 18:00:00,1.77415,1.77654,1.77366,1.77641,43000000.0
2007-06-05 18:05:00,1.77666,1.77788,1.77666,1.77766,37000000.0
2007-06-05 18:10:00,1.77767,1.77871,1.77766,1.77787,47000000.0
2007-06-05 18:15:00,1.77801,1.77869,1.77795,1.77798,62000000.0
2007-06-05 18:20:00,1.77837,1.77932,1.77828,1.77829,43000000.0
2007-06-05 18:25:00,1.77785,1.7786,1.77764,1.77859,34000000.0
2007-06-05 18:30:00,1.77899,1.77967,1.77849,1.7791,38000000.0
2007-06-05 18:35:00,1.77915,1.77939,1.77833,1.77867,36000000.0
2007-06-05 18:40:00,1.77879,1.7789,1.77814,1.77862,39000000.0
2007-06-05 18:45:00,1.77878,1.77996,1.77808,1.77961,50000000.0
2007-06-05 18:50:00,1.77941,1.77951,1.77872,1.77943,62000000.0
2007-06-05 18:55:00,1.77939,1.77948,1.77881,1.77925,39000000.0
2007-06-05 19:00:00,1.77911,1.77984,1.77882,1.77947,40000000.0
2007-06-05 19:05:00,1.77927,1.77939,1.77852,1.77896,44000000.0
2007-06-05 19:10:00,1.78019,1.78019,1.77881,1.77881,42000000.0
2007-06-05 19:15:00,1.77871,1.77887,1.77688,1.77868,47000000.0
2007-06-05 19:20:00,1.77884,1.77923,1.77863,1.77898,42000000.0
2007-06-05 19:25:00,1.77905,1.77917,1.77857,1.7791,37000000.0
2007-06-05 19:30:00,1.77916,1.77988,1.77912,1.77953,38000000.0
2007-06-05 19:35:00,1.7799,1.78022,1.77919,1.77943,31000000.0
2007-06-05 19:40:00,1.77905,1.77905,1.77874,1.77886,32000000.0
2007-06-05 19:45:00,1.7783,1.77992,1.77769,1.77976,33000000.0
2007-06-05 19:50:00,1.77984,1.78024,1.7797,1.77987,35000000.0
2007-06-05 19:55:00,1.78,1.78016,1.7796,1.77989,34000000.0
2007-06-05 20:00:00,1.77932,1.77995,1.77795,1.77921,31000000.0
2007-06-05 20:05:00,1.77889,1.77967,1.77889,1.77948,35000000.0
2007-06-05 20:10:00,1.77955,1.77963,1.7792,1.77934,31000000.0
2007-06-05 20:15:00,1.77896,1.7796,1.77893,1.77948,26000000.0
2007-06-05 20:20:00,1.77944,1.77971,1.77767,1.77823,24000000.0
2007-06-05 20:25:00,1.77848,1.77863,1.77683,1.7776,39000000.0
2007-06-05 20:30:00,1.77692,1.77775,1.77651,1.77768,28000000.0
2007-06-05 20:35:00,1.77843,1.77877,1.77746,1.77811,57000000.0
2007-06-05 20:40:00,1.77796,1.77796,1.77773,1.77785,33000000.0
2007-06-05 20:45:00,1.77565,1.77816,1.77564,1.77803,39000000.0
2007-06-05 20:50:00,1.77818,1.77818,1.77755,1.77775,18000000.0
2007-06-05 20:55:00,1.77786,1.77786,1.77732,1.77741,47000000.0
2007-06-05 21:00:00,1.77682,1.77756,1.77682,1.77745,31000000.0
2007-06-05 21:05:00,1.77753,1.77756,1.7772,1.77724,42000000.0
2007-06-05 21:10:00,1.77745,1.77746,1.77735,1.77746,5000000.0
2007-06-05 21:15:00,1.77686,1.77772,1.77673,1.77769,17000000.0
2007-06-05 21:20:00,1.77761,1.77772,1.77752,1.77754,19000000.0
2007-06-05 21:25:00,1.77772,1.77772,1.77751,1.77751,27000000.0
2007-06-05 21:30:00,1.77786,1.77902,1.77693,1.77762,32000000.0
2007-06-05 21:35:00,1.7771,1.77773,1.776,1.776,14000000.0
2007-06-05 21:40:00,1.77657,1.77722,1.776,1.77634,27000000.0
2007-06-05 21:45:00,1.77533,1.77624,1.77533,1.7759,11000000.0
2007-06-05 21:50:00,1.77612,1.77638,1.77589,1.77638,20000000.0
2007-06-05 21:55:00,1.7758,1.77636,1.77561,1.77583,32000000.0
2007-06-05 22:00:00,1.77601,1.77664,1.77581,1.77631,40000000.0
2007-06-05 22:05:00,1.77619,1.77646,1.77594,1.77646,27000000.0
2007-06-05 22:10:00,1.77608,1.77653,1.77604,1.77604,27000000.0
2007-06-05 22:15:00,1.77634,1.77677,1.7762,1.77668,26000000.0
2007-06-05 22:20:00,1.77676,1.77684,1.77645,1.77649,38000000.0
2007-06-05 22:25:00,1.77672,1.7768,1.7766,1.77664,8000000.0
2007-06-05 22:30:00,1.77684,1.77902,1.77684,1.77902,5000000.0
2007-06-05 22:35:00,1.7783,1.77845,1.77661,1.77668,16000000.0
2007-06-05 22:40:00,1.77656,1.77687,1.77613,1.77645,37000000.0
2007-06-05 22:45:00,1.77555,1.77655,1.77521,1.77637,26000000.0
2007-06-05 22:50:00,1.77623,1.77655,1.77623,1.77645,18000000.0
2007-06-05 22:55:00,1.77651,1.77698,1.77633,1.77684,59000000.0
2007-06-05 23:00:00,1.77735,1.77852,1.77624,1.77642,39000000.0
2007-06-05 23:05:00,1.77654,1.7768,1.77635,1.77665,34000000.0
2007-06-05 23:10:00,1.77648,1.77659,1.77628,1.77652,37000000.0
2007-06-05 23:15:00,1.77634,1.77636,1.77589,1.77627,8000000.0
2007-06-05 23:20:00,1.77634,1.77662,1.77634,1.77648,25000000.0
2007-06-05 23:25:00,1.77665,1.77715,1.77611,1.77611,63000000.0
2007-06-05 23:30:00,1.77665,1.77889,1.77665,1.77743,23000000.0
2007-06-05 23:35:00,1.77719,1.77742,1.77595,1.77595,17000000.0
2007-06-05 23:40:00,1.77629,1.77634,1.77571,1.77576,16000000.0
2007-06-05 23:45:00,1.7789,1.77906,1.77669,1.77681,20000000.0
2007-06-05 23:50:00,1.77701,1.77701,1.77676,1.77683,7000000.0
2007-06-05 23:55:00,1.77678,1.777,1.77678,1.77686,7000000.0
2007-06-06 00:00:00,1.77876,1.77876,1.77861,1.77875,10000000.0
2007-06-06 00:05:00,1.77706,1.77716,1.77674,1.777,18000000.0
2007-06-06 00:10:00,1.77705,1.77724,1.77697,1.77724,21000000.0
2007-06-06 00:15:00,1.77736,1.77851,1.77736,1.77775,24000000.0
2007-06-06 00:20:00,1.77756,1.77767,1.77733,1.77733,15000000.0
2007-06-06 00:25:00,1.77725,1.77725,1.77704,1.77706,12000000.0
2007-06-06 00:30:00,1.77865,1.77866,1.77706,1.7771,40000000.0
2007-06-06 00:35:00,1.77727,1.77758,1.77721,1.77751,13000000.0
2007-06-06 00:40:00,1.77752,1.77752,1.77735,1.77736,13000000.0
2007-06-06 00:45:00,1.77874,1.77874,1.77874,1.77874,2000000.0
2007-06-06 00:50:00,1.77717,1.77776,1.7768,1.77776,18000000.0
2007-06-06 00:55:00,1.77758,1.77774,1.77753,1.77753,10000000.0
2007-06-06 01:00:00,1.77746,1.77755,1.77684,1.77732,18000000.0
2007-06-06 01:05:00,1.77763,1.7777,1.77741,1.7775,34000000.0
2007-06-06 01:10:00,1.77744,1.77772,1.77744,1.77756,11000000.0
2007-06-06 01:15:00,1.77885,1.77885,1.7773,1.77739,14000000.0
2007-06-06 01:20:00,1.77717,1.77735,1.77717,1.77735,4000000.0
2007-06-06 01:25:00,1.77726,1.77768,1.77692,1.77748,27000000.0
2007-06-06 01:30:00,1.77752,1.77822,1.77724,1.77732,33000000.0
2007-06-06 01:35:00,1.77735,1.77741,1.77721,1.7773,36000000.0
2007-06-06 01:40:00,1.77735,1.77746,1.77706,1.77735,13000000.0
2007-06-06 01:45:00,1.77855,1.77856,1.77693,1.77722,32000000.0
2007-06-06 01:50:00,1.7773,1.7773,1.77727,1.77727,3000000.0
2007-06-06 01:55:00,1.77746,1.77764,1.77734,1.77752,11000000.0
2007-06-06 02:00:00,1.77764,1.7788,1.77755,1.77755,34000000.0
2007-06-06 02:05:00,1.77748,1.77779,1.77739,1.77779,40000000.0
2007-06-06 02:10:00,1.77766,1.77793,1.77723,1.77777,30000000.0
2007-06-06 02:15:00,1.77794,1.77839,1.77735,1.77744,28000000.0
2007-06-06 02:20:00,1.77735,1.77746,1.77702,1.77704,20000000.0
2007-06-06 02:25:00,1.77709,1.77709,1.77642,1.77675,30000000.0
2007-06-06 02:30:00,1.77784,1.77796,1.77666,1.77666,14000000.0
2007-06-06 02:35:00,1.77694,1.77705,1.77672,1.77693,16000000.0
2007-06-06 02:40:00,1.77688,1.77691,1.7764,1.7764,34000000.0
2007-06-06 02:45:00,1.77687,1.77767,1.77677,1.77681,34000000.0
2007-06-06 02:50:00,1.7771,1.77714,1.77682,1.77692,22000000.0
2007-06-06 02:55:00,1.77703,1.77718,1.77694,1.77696,46000000.0
2007-06-06 03:00:00,1.77696,1.77793,1.77689,1.77689,26000000.0
2007-06-06 03:05:00,1.77705,1.7771,1.77682,1.77682,55000000.0
2007-06-06 03:10:00,1.77692,1.77703,1.77667,1.77667,4000000.0
2007-06-06 03:15:00,1.77703,1.77749,1.77674,1.77691,39000000.0
2007-06-06 03:20:00,1.77685,1.7772,1.77678,1.77707,57000000.0
2007-06-06 03:25:00,1.77731,1.77731,1.77705,1.77705,31000000.0
2007-06-06 03:30:00,1.77739,1.77802,1.77725,1.77749,39000000.0
2007-06-06 03:35:00,1.77767,1.77796,1.77767,1.7777,44000000.0
2007-06-06 03:40:00,1.77792,1.77804,1.77727,1.77796,54000000.0
2007-06-06 03:45:00,1.77778,1.77848,1.77778,1.77846,33000000.0
2007-06-06 03:50:00,1.77854,1.77854,1.77822,1.77822,26000000.0
2007-06-06 03:55:00,1.77807,1.77825,1.77797,1.77801,27000000.0
2007-06-06 04:00:00,1.77838,1.77899,1.77783,1.77827,20000000.0
2007-06-06 04:05:00,1.77816,1.7784,1.7781,1.77832,19000000.0
2007-06-06 04:10:00,1.77835,1.77877,1.77814,1.77834,22000000.0
2007-06-06 04:15:00,1.77945,1.77957,1.77804,1.77816,40000000.0
2007-06-06 04:20:00,1.77788,1.77813,1.77753,1.77813,30000000.0
2007-06-06 04:25:00,1.77808,1.77813,1.77773,1.77786,24000000.0
2007-06-06 04:30:00,1.77802,1.77903,1.77758,1.77814,31000000.0
2007-06-06 04:35:00,1.77814,1.77846,1.77814,1.77835,22000000.0
2007-06-06 04:40:00,1.77842,1.77851,1.77814,1.77836,57000000.0
2007-06-06 04:45:00,1.77842,1.77904,1.77803,1.77844,24000000.0
2007-06-06 04:50:00,1.77854,1.7786,1.77817,1.77835,37000000.0
2007-06-06 04:55:00,1.77847,1.7787,1.77844,1.77846,24000000.0
2007-06-06 05:00:00,1.77873,1.77932,1.77844,1.77845,24000000.0
2007-06-06 05:05:00,1.77855,1.77888,1.77846,1.77873,33000000.0
2007-06-06 05:10:00,1.77854,1.77883,1.77852,1.77883,21000000.0
2007-06-06 05:15:00,1.78056,1.78056,1.77857,1.77859,23000000.0
2007-06-06 05:20:00,1.77875,1.77891,1.77859,1.77859,29000000.0
2007-06-06 05:25:00,1.77895,1.77901,1.77858,1.77867,66000000.0
2007-06-06 05:30:00,1.77884,1.77992,1.77852,1.77868,29000000.0
2007-06-06 05:40:00,1.7786,1.7787,1.77848,1.77852,35000000.0
2007-06-06 05:45:00,1.77862,1.77959,1.77849,1.77852,18000000.0
2007-06-06 05:50:00,1.77846,1.7786,1.77837,1.7784,32000000.0
2007-06-06 05:55:00,1.77851,1.77865,1.77831,1.77845,46000000.0
2007-06-06 06:00:00,1.77785,1.77856,1.77771,1.77838,64000000.0
2007-06-06 06:05:00,1.77856,1.77856,1.77841,1.77841,7000000.0
2007-06-06 06:10:00,1.77855,1.77862,1.77849,1.77857,8000000.0
2007-06-06 06:15:00,1.77776,1.77864,1.77759,1.77863,20000000.0
2007-06-06 06:20:00,1.77873,1.77873,1.77813,1.77845,34000000.0
2007-06-06 06:25:00,1.77856,1.77861,1.77815,1.77849,12000000.0
2007-06-06 06:30:00,1.77912,1.77912,1.77791,1.77818,29000000.0
2007-06-06 06:35:00,1.77803,1.77839,1.77773,1.77787,26000000.0
2007-06-06 06:40:00,1.77815,1.77877,1.77797,1.77865,48000000.0
2007-06-06 06:45:00,1.77869,1.77876,1.778,1.77876,18000000.0
2007-06-06 06:50:00,1.77892,1.77911,1.77858,1.77858,57000000.0
2007-06-06 06:55:00,1.77856,1.77868,1.77799,1.77855,53000000.0
2007-06-06 07:00:00,1.77841,1.77852,1.77751,1.77805,44000000.0
2007-06-06 07:05:00,1.77822,1.77822,1.77652,1.77675,41000000.0
2007-06-06 07:10:00,1.7769,1.77793,1.77633,1.77654,33000000.0
2007-06-06 07:15:00,1.7765,1.77797,1.77579,1.77647,33000000.0
2007-06-06 07:20:00,1.77661,1.77717,1.7766,1.77683,27000000.0
2007-06-06 07:25:00,1.77652,1.77652,1.77561,1.77586,41000000.0
2007-06-06 07:30:00,1.77634,1.77698,1.77557,1.77657,45000000.0
2007-06-06 07:35:00,1.77646,1.77674,1.77621,1.7766,28000000.0
2007-06-06 07:40:00,1.77645,1.77735,1.77633,1.77633,32000000.0
2007-06-06 07:45:00,1.77656,1.77695,1.77568,1.77636,29000000.0
2007-06-06 07:50:00,1.77634,1.77684,1.77611,1.77649,40000000.0
2007-06-06 07:55:00,1.77651,1.77762,1.77651,1.77758,34000000.0
2007-06-06 08:00:00,1.77716,1.77762,1.77662,1.77745,43000000.0
2007-06-06 08:05:00,1.77734,1.77786,1.77731,1.77745,39000000.0
2007-06-06 08:10:00,1.77672,1.77692,1.77595,1.77664,40000000.0
2007-06-06 08:15:00,1.77659,1.77686,1.77602,1.77602,32000000.0
2007-06-06 08:20:00,1.77616,1.7766,1.77557,1.77645,36000000.0
2007-06-06 08:25:00,1.77664,1.77664,1.77625,1.77638,36000000.0
2007-06-06 08:30:00,1.77644,1.77711,1.77631,1.77643,32000000.0
2007-06-06 08:35:00,1.77672,1.77717,1.77598,1.77663,43000000.0
2007-06-06 08:40:00,1.77713,1.77773,1.77662,1.77758,49000000.0
2007-06-06 08:45:00,1.77774,1.77774,1.77728,1.77762,40000000.0
2007-06-06 08:50:00,1.77777,1.77831,1.77756,1.77798,34000000.0
2007-06-06 08:55:00,1.77777,1.7778,1.77622,1.77664,39000000.0
2007-06-06 09:00:00,1.77652,1.77687,1.77569,1.77675,33000000.0
2007-06-06 09:05:00,1.77687,1.77687,1.77587,1.7763,42000000.0
2007-06-06 09:10:00,1.77652,1.77686,1.77646,1.77681,31000000.0
2007-06-06 09:15:00,1.77674,1.77744,1.77655,1.77738,42000000.0
2007-06-06 09:20:00,1.77733,1.77751,1.77682,1.77733,37000000.0
2007-06-06 09:25:00,1.77727,1.77748,1.77666,1.7771,33000000.0
2007-06-06 09:30:00,1.77709,1.77757,1.77681,1.77746,32000000.0
2007-06-06 09:35:00,1.77753,1.779,1.77753,1.779,33000000.0
2007-06-06 09:40:00,1.77873,1.77954,1.77873,1.77953,41000000.0
2007-06-06 09:45:00,1.77971,1.77993,1.77937,1.77982,40000000.0
2007-06-06 09:50:00,1.78002,1.78107,1.78002,1.78024,43000000.0
2007-06-06 09:55:00,1.78037,1.78188,1.78037,1.78188,37000000.0
2007-06-06 10:00:00,1.78196,1.7821,1.77982,1.78028,43000000.0
2007-06-06 10:05:00,1.77981,1.78082,1.77981,1.78038,45000000.0
2007-06-06 10:10:00,1.78026,1.78037,1.77964,1.78022,54000000.0
2007-06-06 10:15:00,1.78022,1.78077,1.77948,1.7806,38000000.0
2007-06-06 10:20:00,1.78067,1.78173,1.78062,1.78135,42000000.0
2007-06-06 10:25:00,1.78131,1.78131,1.77967,1.77981,43000000.0
2007-06-06 10:30:00,1.78007,1.78043,1.77969,1.7804,45000000.0
2007-06-06 10:35:00,1.78041,1.7805,1.7796,1.77967,44000000.0
2007-06-06 10:40:00,1.77994,1.78041,1.77992,1.78024,43000000.0
2007-06-06 10:45:00,1.78006,1.78099,1.7794,1.78091,46000000.0
2007-06-06 10:50:00,1.78089,1.78115,1.77987,1.78018,43000000.0
2007-06-06 10:55:00,1.7802,1.78023,1.77901,1.77954,35000000.0
2007-06-06 11:00:00,1.77928,1.78075,1.7785,1.78017,41000000.0
2007-06-06 11:05:00,1.7798,1.78081,1.77976,1.78045,45000000.0
2007-06-06 11:10:00,1.78062,1.78065,1.78024,1.78065,33000000.0
2007-06-06 11:15:00,1.77986,1.7808,1.77986,1.78065,36000000.0
2007-06-06 11:20:00,1.78088,1.7817,1.78085,1.7815,37000000.0
2007-06-06 11:25:00,1.78144,1.78192,1.78126,1.78189,45000000.0
2007-06-06 11:30:00,1.78178,1.78292,1.78104,1.78114,35000000.0
2007-06-06 11:35:00,1.78124,1.78153,1.78105,1.78136,50000000.0
2007-06-06 11:40:00,1.78156,1.78169,1.78124,1.78169,37000000.0
2007-06-06 11:45:00,1.78174,1.78235,1.78151,1.78199,48000000.0
2007-06-06 11:50:00,1.78209,1.784,1.78209,1.78349,47000000.0
2007-06-06 11:55:00,1.7833,1.78405,1.78309,1.78405,36000000.0
2007-06-06 12:00:00,1.78373,1.78383,1.7832,1.78359,40000000.0
2007-06-06 12:05:00,1.78369,1.78489,1.7836,1.7847,45000000.0
2007-06-06 12:10:00,1.78485,1.7851,1.78303,1.78379,40000000.0
2007-06-06 12:15:00,1.78393,1.78479,1.78331,1.78474,48000000.0
2007-06-06 12:20:00,1.78485,1.7853,1.78429,1.78528,47000000.0
2007-06-06 12:25:00,1.78511,1.78567,1.78426,1.78438,45000000.0
2007-06-06 12:30:00,1.78544,1.78544,1.78389,1.78389,45000000.0
2007-06-06 12:35:00,1.78408,1.78414,1.7835,1.78381,41000000.0
2007-06-06 12:40:00,1.7838,1.78397,1.78317,1.78361,43000000.0
2007-06-06 12:45:00,1.78384,1.78431,1.78309,1.78395,43000000.0
2007-06-06 12:50:00,1.78377,1.78549,1.78361,1.78549,41000000.0
2007-06-06 12:55:00,1.78557,1.78637,1.78511,1.78522,61000000.0
2007-06-06 13:00:00,1.78504,1.7854,1.78412,1.78439,39000000.0
2007-06-06 13:05:00,1.78424,1.78563,1.78424,1.78563,37000000.0
2007-06-06 13:10:00,1.78566,1.78566,1.78441,1.78488,49000000.0
2007-06-06 13:15:00,1.78468,1.78478,1.784,1.78453,39000000.0
2007-06-06 13:20:00,1.78487,1.7851,1.78431,1.78431,46000000.0
2007-06-06 13:25:00,1.78408,1.78463,1.78312,1.78321,41000000.0
2007-06-06 13:30:00,1.78323,1.78366,1.78224,1.78308,39000000.0
2007-06-06 13:35:00,1.78295,1.78306,1.7826,1.783,42000000.0
2007-06-06 13:40:00,1.78296,1.78408,1.78249,1.78395,41000000.0
2007-06-06 13:45:00,1.78418,1.78418,1.78243,1.78282,52000000.0
2007-06-06 13:50:00,1.78275,1.78334,1.78203,1.78311,44000000.0
2007-06-06 13:55:00,1.78279,1.78348,1.78268,1.78316,38000000.0
2007-06-06 14:00:00,1.78351,1.78405,1.78301,1.78397,48000000.0
2007-06-06 14:05:00,1.78388,1.78503,1.7836,1.78485,40000000.0
2007-06-06 14:10:00,1.78436,1.78494,1.78409,1.78409,45000000.0
2007-06-06 14:15:00,1.78375,1.78543,1.78375,1.78508,47000000.0
2007-06-06 14:20:00,1.78514,1.78633,1.78512,1.78607,43000000.0
2007-06-06 14:25:00,1.78608,1.78611,1.78492,1.7856,48000000.0
2007-06-06 14:30:00,1.78537,1.7891,1.78537,1.78894,45000000.0
2007-06-06 14:35:00,1.78879,1.78896,1.78597,1.78597,51000000.0
2007-06-06 14:40:00,1.78538,1.7862,1.78443,1.7862,56000000.0
2007-06-06 14:45:00,1.786,1.78616,1.78513,1.78526,62000000.0
2007-06-06 14:50:00,1.78522,1.78535,1.78414,1.78509,39000000.0
2007-06-06 14:55:00,1.78484,1.78566,1.78411,1.78553,54000000.0
2007-06-06 15:00:00,1.78536,1.78543,1.78411,1.78481,56000000.0
2007-06-06 15:05:00,1.78467,1.78502,1.78273,1.78307,56000000.0
2007-06-06 15:10:00,1.78314,1.78484,1.78286,1.78463,58000000.0
2007-06-06 15:15:00,1.7847,1.78546,1.784,1.78546,59000000.0
2007-06-06 15:20:00,1.78536,1.78583,1.78411,1.78419,43000000.0
2007-06-06 15:25:00,1.7842,1.78453,1.78375,1.78444,50000000.0
2007-06-06 15:30:00,1.78487,1.78579,1.78309,1.78354,58000000.0
2007-06-06 15:35:00,1.78369,1.78399,1.78195,1.78235,62000000.0
2007-06-06 15:40:00,1.78159,1.78185,1.78064,1.78141,63000000.0
2007-06-06 15:45:00,1.78143,1.78262,1.78095,1.78198,54000000.0
2007-06-06 15:50:00,1.78265,1.78368,1.7824,1.78347,49000000.0
2007-06-06 15:55:00,1.78352,1.78352,1.78203,1.78258,56000000.0
2007-06-06 16:00:00,1.78278,1.78311,1.78214,1.78288,54000000.0
2007-06-06 16:05:00,1.7832,1.78346,1.78254,1.78316,56000000.0
2007-06-06 16:10:00,1.78318,1.78363,1.78254,1.78274,58000000.0
2007-06-06 16:15:00,1.78286,1.78353,1.78214,1.7832,51000000.0
2007-06-06 16:20:00,1.78303,1.78314,1.78157,1.78223,49000000.0
2007-06-06 16:25:00,1.78235,1.78283,1.78143,1.78189,49000000.0
2007-06-06 16:30:00,1.7817,1.78317,1.78029,1.7813,50000000.0
2007-06-06 16:35:00,1.78109,1.78274,1.78109,1.7823,53000000.0
2007-06-06 16:40:00,1.78252,1.78265,1.78163,1.78201,50000000.0
2007-06-06 16:45:00,1.78182,1.78277,1.78084,1.7824,54000000.0
2007-06-06 16:50:00,1.78256,1.78402,1.78256,1.78331,54000000.0
2007-06-06 16:55:00,1.78317,1.78392,1.7829,1.78302,49000000.0
2007-06-06 17:00:00,1.7829,1.78623,1.78276,1.78504,52000000.0
2007-06-06 17:05:00,1.78612,1.78702,1.78517,1.78677,50000000.0
2007-06-06 17:10:00,1.78667,1.78965,1.78602,1.7896,53000000.0
2007-06-06 17:15:00,1.78884,1.78929,1.78707,1.78759,55000000.0
2007-06-06 17:20:00,1.7877,1.78794,1.78688,1.78748,57000000.0
2007-06-06 17:25:00,1.78778,1.78807,1.78545,1.78556,47000000.0
2007-06-06 17:30:00,1.78572,1.78795,1.78511,1.78753,52000000.0
2007-06-06 17:35:00,1.78738,1.78917,1.78738,1.78908,50000000.0
2007-06-06 17:40:00,1.78918,1.79042,1.78885,1.79011,51000000.0
2007-06-06 17:45:00,1.78955,1.78955,1.7844,1.78473,61000000.0
2007-06-06 17:50:00,1.78493,1.78738,1.78473,1.78708,41000000.0
2007-06-06 17:55:00,1.78722,1.78815,1.78645,1.78757,45000000.0
2007-06-06 18:00:00,1.78788,1.78907,1.78714,1.78907,38000000.0
2007-06-06 18:05:00,1.78896,1.78896,1.78754,1.78813,37000000.0
2007-06-06 18:10:00,1.78808,1.78813,1.78669,1.78669,45000000.0
2007-06-06 18:15:00,1.78674,1.78775,1.78613,1.78703,62000000.0
2007-06-06 18:20:00,1.78712,1.78727,1.78604,1.78653,43000000.0
2007-06-06 18:25:00,1.78593,1.78666,1.7858,1.78615,27000000.0
2007-06-06 18:30:00,1.78625,1.78666,1.78609,1.78654,31000000.0
2007-06-06 18:35:00,1.78676,1.78703,1.78644,1.78686,36000000.0
2007-06-06 18:40:00,1.7866,1.78731,1.78653,1.78668,37000000.0
2007-06-06 18:45:00,1.78679,1.78824,1.78644,1.78813,60000000.0
2007-06-06 18:50:00,1.78767,1.78809,1.78752,1.78796,53000000.0
2007-06-06 18:55:00,1.78784,1.78834,1.78778,1.78819,39000000.0
2007-06-06 19:00:00,1.78835,1.78864,1.78771,1.78844,40000000.0
2007-06-06 19:05:00,1.78833,1.78836,1.78784,1.78805,35000000.0
2007-06-06 19:10:00,1.78836,1.78956,1.78798,1.78956,34000000.0
2007-06-06 19:15:00,1.7892,1.79082,1.78896,1.79035,47000000.0
2007-06-06 19:20:00,1.79075,1.79131,1.78942,1.78968,42000000.0
2007-06-06 19:25:00,1.78943,1.79032,1.78924,1.78936,37000000.0
2007-06-06 19:30:00,1.78998,1.79096,1.78933,1.79056,38000000.0
2007-06-06 19:35:00,1.79078,1.79078,1.79004,1.79043,38000000.0
2007-06-06 19:40:00,1.79053,1.79067,1.79004,1.79065,21000000.0
2007-06-06 19:45:00,1.79027,1.79055,1.78942,1.78965,31000000.0
2007-06-06 19:50:00,1.78961,1.79038,1.78961,1.79023,17000000.0
2007-06-06 19:55:00,1.79043,1.79067,1.78994,1.79042,34000000.0
2007-06-06 20:00:00,1.79,1.79013,1.78946,1.79013,15000000.0
2007-06-06 20:05:00,1.78994,1.79024,1.78837,1.78967,28000000.0
2007-06-06 20:10:00,1.78914,1.78988,1.78785,1.78785,21000000.0
2007-06-06 20:15:00,1.78775,1.78927,1.78775,1.78895,26000000.0
2007-06-06 20:20:00,1.78915,1.7897,1.78896,1.78965,29000000.0
2007-06-06 20:25:00,1.78976,1.79028,1.78964,1.79019,19000000.0
2007-06-06 20:30:00,1.78995,1.79061,1.78916,1.79045,34000000.0
2007-06-06 20:35:00,1.79057,1.79057,1.7889,1.7889,49000000.0
2007-06-06 20:40:00,1.78883,1.78902,1.78869,1.78891,25000000.0
2007-06-06 20:45:00,1.78689,1.78782,1.78597,1.78762,35000000.0
2007-06-06 20:50:00,1.788,1.78855,1.78619,1.78686,22000000.0
2007-06-06 20:55:00,1.78709,1.78922,1.78649,1.78922,47000000.0
2007-06-06 21:00:00,1.78873,1.78873,1.78695,1.78713,19000000.0
2007-06-06 21:05:00,1.78683,1.78696,1.78682,1.78682,8000000.0
2007-06-06 21:15:00,1.78878,1.78878,1.78693,1.78756,15000000.0
2007-06-06 21:20:00,1.78721,1.78721,1.78555,1.78581,35000000.0
2007-06-06 21:25:00,1.78529,1.78575,1.78529,1.78575,25000000.0
2007-06-06 21:30:00,1.78583,1.78886,1.78563,1.78586,37000000.0
2007-06-06 21:35:00,1.78564,1.78595,1.78544,1.78544,14000000.0
2007-06-06 21:40:00,1.78563,1.78609,1.78532,1.78581,23000000.0
2007-06-06 21:45:00,1.78565,1.78621,1.78506,1.78584,26000000.0
2007-06-06 21:50:00,1.78611,1.78645,1.78599,1.78624,20000000.0
2007-06-06 21:55:00,1.78658,1.78727,1.78587,1.78714,30000000.0
2007-06-06 22:00:00,1.78708,1.78742,1.78687,1.78737,15000000.0
2007-06-06 22:05:00,1.78713,1.78745,1.78713,1.78745,2000000.0
2007-06-06 22:10:00,1.78744,1.78751,1.78712,1.78712,16000000.0
2007-06-06 22:15:00,1.78904,1.78937,1.78904,1.78925,5000000.0
2007-06-06 22:20:00,1.78722,1.78735,1.78684,1.78684,31000000.0
2007-06-06 22:25:00,1.78715,1.78726,1.7868,1.78726,11000000.0
2007-06-06 22:30:00,1.78914,1.78926,1.78716,1.78764,26000000.0
2007-06-06 22:35:00,1.78784,1.78851,1.78784,1.78846,7000000.0
2007-06-06 22:40:00,1.78847,1.78857,1.78763,1.78795,26000000.0
2007-06-06 22:45:00,1.78685,1.78777,1.78651,1.78677,19000000.0
2007-06-06 22:50:00,1.78653,1.78685,1.78653,1.78675,18000000.0
2007-06-06 22:55:00,1.78665,1.78686,1.78607,1.78659,48000000.0
2007-06-06 23:00:00,1.78789,1.78889,1.78742,1.78822,44000000.0
2007-06-06 23:05:00,1.78803,1.7882,1.78794,1.78794,13000000.0
2007-06-06 23:10:00,1.78814,1.78818,1.78783,1.78785,10000000.0
2007-06-06 23:15:00,1.78895,1.78905,1.7878,1.78784,19000000.0
2007-06-06 23:20:00,1.78786,1.78786,1.78743,1.78749,21000000.0
2007-06-06 23:25:00,1.78754,1.78776,1.78744,1.78761,32000000.0
2007-06-06 23:30:00,1.78884,1.78895,1.78711,1.78716,29000000.0
2007-06-06 23:35:00,1.78702,1.78759,1.78691,1.78722,28000000.0
2007-06-06 23:40:00,1.78768,1.78775,1.7873,1.78761,14000000.0
2007-06-06 23:45:00,1.7889,1.78906,1.7878,1.78782,9000000.0
2007-06-06 23:50:00,1.78735,1.78746,1.78731,1.78735,4000000.0
2007-06-06 23:55:00,1.78702,1.78709,1.78697,1.78705,9000000.0
2007-06-07 00:00:00,1.78724,1.78818,1.78693,1.78704,20000000.0
2007-06-07 00:05:00,1.78739,1.7874,1.78704,1.7874,27000000.0
2007-06-07 00:10:00,1.78753,1.78763,1.78709,1.78736,30000000.0
2007-06-07 00:15:00,1.78865,1.78865,1.78725,1.78725,3000000.0
2007-06-07 00:25:00,1.78705,1.78725,1.78683,1.78713,46000000.0
2007-06-07 00:30:00,1.78844,1.78844,1.78691,1.78695,11000000.0
2007-06-07 00:35:00,1.78683,1.78709,1.78683,1.78699,12000000.0
2007-06-07 00:40:00,1.78701,1.78703,1.78674,1.78674,44000000.0
2007-06-07 00:45:00,1.78804,1.78817,1.78661,1.78673,17000000.0
2007-06-07 00:50:00,1.78651,1.7869,1.78651,1.78683,22000000.0
2007-06-07 00:55:00,1.78673,1.78673,1.7861,1.78629,28000000.0
2007-06-07 01:00:00,1.78647,1.78757,1.78613,1.78646,27000000.0
2007-06-07 01:05:00,1.78657,1.78672,1.78643,1.78653,35000000.0
2007-06-07 01:10:00,1.78664,1.78698,1.78663,1.78673,23000000.0
2007-06-07 01:15:00,1.78805,1.78805,1.78655,1.78655,9000000.0
2007-06-07 01:20:00,1.78663,1.78666,1.78641,1.78653,40000000.0
2007-06-07 01:25:00,1.7867,1.78677,1.78642,1.7865,14000000.0
2007-06-07 01:30:00,1.78692,1.78766,1.78641,1.78653,21000000.0
2007-06-07 01:35:00,1.78665,1.78682,1.78659,1.78659,7000000.0
2007-06-07 01:40:00,1.78645,1.78673,1.78639,1.78673,8000000.0
2007-06-07 01:45:00,1.78815,1.78885,1.78659,1.78873,20000000.0
2007-06-07 01:50:00,1.78884,1.78905,1.78884,1.78905,30000000.0
2007-06-07 01:55:00,1.78895,1.78905,1.78895,1.78905,2000000.0
2007-06-07 02:00:00,1.7888,1.78934,1.78854,1.78919,49000000.0
2007-06-07 02:05:00,1.78944,1.78978,1.78944,1.78953,36000000.0
2007-06-07 02:10:00,1.78946,1.78946,1.78891,1.78926,28000000.0
2007-06-07 02:15:00,1.7883,1.7895,1.78812,1.78946,28000000.0
2007-06-07 02:20:00,1.78934,1.78946,1.78904,1.78921,30000000.0
2007-06-07 02:25:00,1.78902,1.78918,1.78856,1.78887,13000000.0
2007-06-07 02:30:00,1.78846,1.78913,1.78846,1.78908,30000000.0
2007-06-07 02:35:00,1.78908,1.78911,1.78889,1.789,6000000.0
2007-06-07 02:40:00,1.78893,1.7891,1.78873,1.78873,14000000.0
2007-06-07 02:45:00,1.78895,1.78909,1.78821,1.78893,14000000.0
2007-06-07 02:50:00,1.78897,1.78938,1.78882,1.78894,46000000.0
2007-06-07 02:55:00,1.78893,1.78909,1.78877,1.78884,53000000.0
2007-06-07 03:00:00,1.78826,1.78924,1.78824,1.78895,24000000.0
2007-06-07 03:05:00,1.7888,1.78899,1.78857,1.78873,54000000.0
2007-06-07 03:10:00,1.7889,1.7889,1.78851,1.78874,13000000.0
2007-06-07 03:15:00,1.78809,1.7889,1.78809,1.78868,42000000.0
2007-06-07 03:25:00,1.78893,1.78893,1.78861,1.78875,36000000.0
2007-06-07 03:30:00,1.78882,1.78897,1.78847,1.78887,63000000.0
2007-06-07 03:35:00,1.78893,1.78909,1.78879,1.78879,35000000.0
2007-06-07 03:40:00,1.78898,1.78903,1.78884,1.78887,27000000.0
2007-06-07 03:45:00,1.7882,1.78898,1.7882,1.78886,15000000.0
2007-06-07 03:55:00,1.78904,1.78923,1.78904,1.7891,26000000.0
2007-06-07 04:00:00,1.78813,1.78916,1.78813,1.78891,39000000.0
2007-06-07 04:05:00,1.78886,1.78896,1.78851,1.78885,8000000.0
2007-06-07 04:10:00,1.78893,1.78905,1.78869,1.78892,22000000.0
2007-06-07 04:15:00,1.78911,1.78916,1.78862,1.78908,17000000.0
2007-06-07 04:20:00,1.78905,1.78925,1.78875,1.78913,17000000.0
2007-06-07 04:25:00,1.78916,1.78954,1.78912,1.78954,19000000.0
2007-06-07 04:30:00,1.78955,1.79004,1.7889,1.78992,35000000.0
2007-06-07 04:35:00,1.78965,1.78976,1.78961,1.78964,16000000.0
2007-06-07 04:40:00,1.78986,1.78986,1.78963,1.78965,11000000.0
2007-06-07 04:45:00,1.78926,1.78972,1.78914,1.78972,10000000.0
2007-06-07 04:55:00,1.78973,1.78973,1.78961,1.78967,4000000.0
2007-06-07 05:00:00,1.78904,1.78976,1.78904,1.78964,10000000.0
2007-06-07 05:05:00,1.78974,1.79004,1.78964,1.78997,22000000.0
2007-06-07 05:10:00,1.79,1.79004,1.78965,1.78984,26000000.0
2007-06-07 05:15:00,1.78916,1.78993,1.78914,1.78985,21000000.0
2007-06-07 05:25:00,1.78994,1.79011,1.78983,1.79005,37000000.0
2007-06-07 05:30:00,1.79002,1.79008,1.7895,1.78986,23000000.0
2007-06-07 05:40:00,1.79003,1.79003,1.78963,1.78965,36000000.0
2007-06-07 05:45:00,1.78915,1.7898,1.78911,1.78972,16000000.0
2007-06-07 05:50:00,1.78984,1.79006,1.78981,1.78981,36000000.0
2007-06-07 05:55:00,1.78985,1.79007,1.78973,1.78992,48000000.0
2007-06-07 06:00:00,1.78805,1.79015,1.78791,1.78994,31000000.0
2007-06-07 06:05:00,1.78995,1.79016,1.78985,1.79001,18000000.0
2007-06-07 06:10:00,1.79015,1.79026,1.78983,1.79004,17000000.0
2007-06-07 06:15:00,1.78936,1.79043,1.78919,1.79003,33000000.0
2007-06-07 06:20:00,1.79002,1.79018,1.78956,1.79004,23000000.0
2007-06-07 06:25:00,1.79008,1.79019,1.78978,1.79005,29000000.0
2007-06-07 06:30:00,1.78946,1.78946,1.78946,1.78946,2000000.0
2007-06-07 06:35:00,1.78995,1.79005,1.78977,1.78977,13000000.0
2007-06-07 06:40:00,1.78995,1.78996,1.78973,1.78973,35000000.0
2007-06-07 06:45:00,1.78916,1.78975,1.78905,1.78966,15000000.0
2007-06-07 06:50:00,1.78993,1.79067,1.78761,1.78768,63000000.0
2007-06-07 06:55:00,1.78736,1.78764,1.7869,1.78722,56000000.0
2007-06-07 07:00:00,1.78944,1.78957,1.78653,1.78685,44000000.0
2007-06-07 07:05:00,1.78558,1.78604,1.78278,1.78555,40000000.0
2007-06-07 07:10:00,1.78582,1.78614,1.78428,1.78471,22000000.0
2007-06-07 07:15:00,1.78332,1.78498,1.78332,1.78489,20000000.0
2007-06-07 07:20:00,1.78492,1.78498,1.78458,1.78487,21000000.0
2007-06-07 07:25:00,1.78486,1.78552,1.78465,1.78533,27000000.0
2007-06-07 07:30:00,1.78615,1.78617,1.78493,1.78526,28000000.0
2007-06-07 07:35:00,1.78503,1.78526,1.7849,1.7849,14000000.0
2007-06-07 07:40:00,1.78472,1.78618,1.78468,1.7856,32000000.0
2007-06-07 07:45:00,1.78485,1.7854,1.78408,1.78473,36000000.0
2007-06-07 07:50:00,1.78498,1.78522,1.78452,1.78498,49000000.0
2007-06-07 07:55:00,1.7847,1.78473,1.78423,1.78423,36000000.0
2007-06-07 08:00:00,1.78372,1.78478,1.78253,1.7835,43000000.0
2007-06-07 08:05:00,1.78386,1.78453,1.78271,1.78427,42000000.0
2007-06-07 08:10:00,1.78443,1.78448,1.78251,1.78299,40000000.0
2007-06-07 08:15:00,1.78271,1.78313,1.7817,1.78213,33000000.0
2007-06-07 08:20:00,1.78188,1.78208,1.78148,1.78196,35000000.0
2007-06-07 08:25:00,1.78201,1.78212,1.78145,1.78186,36000000.0
2007-06-07 08:30:00,1.78026,1.78186,1.78026,1.78143,33000000.0
2007-06-07 08:35:00,1.78099,1.78099,1.7795,1.7795,44000000.0
2007-06-07 08:40:00,1.77994,1.78013,1.77868,1.77868,49000000.0
2007-06-07 08:45:00,1.77816,1.7791,1.7766,1.77887,44000000.0
2007-06-07 08:50:00,1.7794,1.77968,1.77911,1.77949,35000000.0
2007-06-07 08:55:00,1.77954,1.7803,1.77949,1.7803,44000000.0
2007-06-07 09:00:00,1.77982,1.78088,1.77818,1.78082,36000000.0
2007-06-07 09:05:00,1.78099,1.78099,1.7796,1.77987,42000000.0
2007-06-07 09:10:00,1.7796,1.7796,1.77865,1.77874,38000000.0
2007-06-07 09:15:00,1.77836,1.77986,1.77739,1.77973,42000000.0
2007-06-07 09:20:00,1.77965,1.78009,1.77884,1.7794,37000000.0
2007-06-07 09:25:00,1.77962,1.78022,1.77897,1.77938,24000000.0
2007-06-07 09:30:00,1.7788,1.77936,1.77807,1.77936,34000000.0
2007-06-07 09:35:00,1.77913,1.78012,1.7789,1.78012,42000000.0
2007-06-07 09:40:00,1.78048,1.78082,1.77958,1.77984,41000000.0
2007-06-07 09:45:00,1.77972,1.78059,1.77865,1.78059,40000000.0
2007-06-07 09:50:00,1.78038,1.78184,1.78038,1.78106,45000000.0
2007-06-07 09:55:00,1.78112,1.78121,1.78006,1.7804,37000000.0
2007-06-07 10:00:00,1.78006,1.78197,1.77912,1.78124,43000000.0
2007-06-07 10:05:00,1.78077,1.78147,1.78041,1.7808,45000000.0
2007-06-07 10:10:00,1.78066,1.78134,1.78033,1.78106,54000000.0
2007-06-07 10:15:00,1.78063,1.78119,1.77985,1.78118,30000000.0
2007-06-07 10:20:00,1.78126,1.78223,1.7812,1.7821,42000000.0
2007-06-07 10:25:00,1.78229,1.78313,1.78148,1.7828,37000000.0
2007-06-07 10:30:00,1.78305,1.78328,1.78157,1.78328,45000000.0
2007-06-07 10:35:00,1.78366,1.78382,1.78278,1.78278,44000000.0
2007-06-07 10:40:00,1.78271,1.78271,1.78196,1.78207,43000000.0
2007-06-07 10:45:00,1.78007,1.78245,1.78007,1.78245,46000000.0
2007-06-07 10:50:00,1.78239,1.78301,1.78237,1.78237,33000000.0
2007-06-07 10:55:00,1.78219,1.78227,1.78155,1.78173,35000000.0
2007-06-07 11:00:00,1.77946,1.78241,1.77913,1.782,41000000.0
2007-06-07 11:05:00,1.78228,1.78281,1.78189,1.78258,45000000.0
2007-06-07 11:10:00,1.78222,1.78355,1.78222,1.78355,41000000.0
2007-06-07 11:15:00,1.7832,1.78355,1.78194,1.78311,39000000.0
2007-06-07 11:20:00,1.78282,1.7829,1.78265,1.78269,30000000.0
2007-06-07 11:25:00,1.78252,1.78264,1.78201,1.78255,29000000.0
2007-06-07 11:30:00,1.78206,1.78246,1.78051,1.78227,35000000.0
2007-06-07 11:35:00,1.78249,1.78249,1.78182,1.78224,50000000.0
2007-06-07 11:40:00,1.78221,1.78243,1.78177,1.78203,37000000.0
2007-06-07 11:45:00,1.78219,1.78301,1.78074,1.78264,48000000.0
2007-06-07 11:50:00,1.78274,1.78297,1.78251,1.78283,47000000.0
2007-06-07 11:55:00,1.78279,1.78286,1.78224,1.78252,36000000.0
2007-06-07 12:00:00,1.78208,1.78285,1.78069,1.78239,40000000.0
2007-06-07 12:05:00,1.7822,1.78288,1.78192,1.78278,35000000.0
2007-06-07 12:10:00,1.78274,1.78331,1.78178,1.78184,40000000.0
2007-06-07 12:15:00,1.78065,1.78195,1.77944,1.78097,48000000.0
2007-06-07 12:20:00,1.78131,1.78142,1.7805,1.78106,47000000.0
2007-06-07 12:25:00,1.78088,1.78127,1.78041,1.78093,45000000.0
2007-06-07 12:30:00,1.78099,1.78218,1.78073,1.78093,46000000.0
2007-06-07 12:35:00,1.78123,1.78148,1.78107,1.78144,37000000.0
2007-06-07 12:40:00,1.78146,1.7816,1.78099,1.78145,37000000.0
2007-06-07 12:45:00,1.78127,1.78188,1.78044,1.78188,43000000.0
2007-06-07 12:50:00,1.7818,1.78196,1.78116,1.78171,41000000.0
2007-06-07 12:55:00,1.78146,1.78146,1.78068,1.78073,61000000.0
2007-06-07 13:00:00,1.78078,1.78086,1.77922,1.78039,39000000.0
2007-06-07 13:05:00,1.78024,1.78048,1.77963,1.78034,37000000.0
2007-06-07 13:10:00,1.78046,1.78168,1.78032,1.78137,49000000.0
2007-06-07 13:15:00,1.7813,1.78174,1.7798,1.78155,43000000.0
2007-06-07 13:20:00,1.78182,1.78228,1.78144,1.78144,47000000.0
2007-06-07 13:25:00,1.7814,1.78146,1.78032,1.78032,41000000.0
2007-06-07 13:30:00,1.78019,1.78088,1.77996,1.78064,39000000.0
2007-06-07 13:35:00,1.78067,1.78084,1.7797,1.77985,42000000.0
2007-06-07 13:40:00,1.77973,1.77999,1.77904,1.77942,41000000.0
2007-06-07 13:45:00,1.77953,1.78129,1.77837,1.781,52000000.0
2007-06-07 13:50:00,1.78085,1.78289,1.78057,1.78275,44000000.0
2007-06-07 13:55:00,1.78264,1.78373,1.78244,1.78327,38000000.0
2007-06-07 14:00:00,1.78336,1.78572,1.78217,1.78509,48000000.0
2007-06-07 14:05:00,1.78527,1.78543,1.78489,1.78516,40000000.0
2007-06-07 14:10:00,1.78477,1.78576,1.78455,1.78576,45000000.0
2007-06-07 14:15:00,1.78531,1.78635,1.78427,1.78539,47000000.0
2007-06-07 14:20:00,1.78531,1.78613,1.78501,1.78608,43000000.0
2007-06-07 14:25:00,1.78627,1.78812,1.78615,1.78736,52000000.0
2007-06-07 14:30:00,1.78716,1.78723,1.78596,1.78708,45000000.0
2007-06-07 14:35:00,1.78721,1.78765,1.7866,1.78744,51000000.0
2007-06-07 14:40:00,1.7877,1.78953,1.7877,1.78953,56000000.0
2007-06-07 14:45:00,1.78945,1.78968,1.78808,1.78808,62000000.0
2007-06-07 14:50:00,1.78818,1.78943,1.78818,1.78849,39000000.0
2007-06-07 14:55:00,1.78838,1.78838,1.78751,1.78816,54000000.0
2007-06-07 15:00:00,1.78781,1.78897,1.78737,1.78816,50000000.0
2007-06-07 15:05:00,1.78825,1.78843,1.78783,1.78791,56000000.0
2007-06-07 15:10:00,1.78804,1.78804,1.78737,1.78782,58000000.0
2007-06-07 15:15:00,1.7875,1.78798,1.78618,1.78771,59000000.0
2007-06-07 15:20:00,1.78763,1.78767,1.78642,1.78673,43000000.0
2007-06-07 15:25:00,1.78667,1.7868,1.78548,1.78582,50000000.0
2007-06-07 15:30:00,1.78584,1.78633,1.78466,1.7851,58000000.0
2007-06-07 15:35:00,1.78533,1.78541,1.78433,1.78488,62000000.0
2007-06-07 15:40:00,1.78496,1.78542,1.78452,1.7849,63000000.0
2007-06-07 15:45:00,1.78445,1.78495,1.7828,1.78427,56000000.0
2007-06-07 15:50:00,1.78444,1.78459,1.78407,1.78425,49000000.0
2007-06-07 15:55:00,1.78416,1.78438,1.78367,1.78425,56000000.0
2007-06-07 16:00:00,1.78392,1.78408,1.7822,1.78283,54000000.0
2007-06-07 16:05:00,1.7829,1.78458,1.7825,1.78419,56000000.0
2007-06-07 16:10:00,1.78396,1.78422,1.78323,1.78373,58000000.0
2007-06-07 16:15:00,1.78399,1.78596,1.78307,1.78595,51000000.0
2007-06-07 16:20:00,1.78608,1.78657,1.78546,1.78561,49000000.0
2007-06-07 16:25:00,1.78534,1.78563,1.78501,1.78563,49000000.0
2007-06-07 16:30:00,1.78595,1.78644,1.78555,1.78578,50000000.0
2007-06-07 16:35:00,1.7849,1.7866,1.78441,1.7866,53000000.0
2007-06-07 16:40:00,1.78682,1.78762,1.78641,1.78672,50000000.0
2007-06-07 16:45:00,1.78593,1.78644,1.78526,1.78555,54000000.0
2007-06-07 16:50:00,1.78587,1.78664,1.78551,1.78656,54000000.0
2007-06-07 16:55:00,1.78642,1.78712,1.78603,1.7861,54000000.0
2007-06-07 17:00:00,1.78554,1.78667,1.78507,1.78614,52000000.0
2007-06-07 17:05:00,1.78649,1.78833,1.78631,1.78833,50000000.0
2007-06-07 17:10:00,1.78813,1.78884,1.7878,1.7883,55000000.0
2007-06-07 17:15:00,1.78812,1.78892,1.78682,1.78892,55000000.0
2007-06-07 17:20:00,1.78886,1.78964,1.7882,1.7882,57000000.0
2007-06-07 17:25:00,1.78814,1.78881,1.78733,1.78876,60000000.0
2007-06-07 17:30:00,1.78909,1.79203,1.78818,1.79187,48000000.0
2007-06-07 17:35:00,1.7909,1.79107,1.78986,1.79075,50000000.0
2007-06-07 17:40:00,1.79094,1.79149,1.7904,1.79097,51000000.0
2007-06-07 17:45:00,1.7905,1.79289,1.7893,1.79289,61000000.0
2007-06-07 17:50:00,1.79305,1.79355,1.79286,1.79339,43000000.0
2007-06-07 17:55:00,1.79348,1.79367,1.7921,1.79219,45000000.0
2007-06-07 18:00:00,1.7914,1.79288,1.7902,1.79247,38000000.0
2007-06-07 18:05:00,1.79218,1.79313,1.79196,1.79313,37000000.0
2007-06-07 18:10:00,1.79321,1.79358,1.79214,1.79214,45000000.0
2007-06-07 18:15:00,1.7924,1.79253,1.791,1.79145,62000000.0
2007-06-07 18:20:00,1.79187,1.79237,1.79028,1.7923,43000000.0
2007-06-07 18:25:00,1.79246,1.79332,1.79128,1.79332,42000000.0
2007-06-07 18:30:00,1.79272,1.79454,1.79053,1.79365,38000000.0
2007-06-07 18:35:00,1.79359,1.79359,1.79229,1.79299,41000000.0
2007-06-07 18:40:00,1.79304,1.79384,1.79302,1.79327,39000000.0
2007-06-07 18:45:00,1.7931,1.79485,1.79257,1.79335,60000000.0
2007-06-07 18:50:00,1.79353,1.79548,1.79353,1.7954,62000000.0
2007-06-07 18:55:00,1.79564,1.79713,1.79564,1.79598,39000000.0
2007-06-07 19:00:00,1.79535,1.79642,1.79439,1.79642,40000000.0
2007-06-07 19:05:00,1.79654,1.79654,1.79564,1.79598,44000000.0
2007-06-07 19:10:00,1.79588,1.79633,1.79502,1.79537,42000000.0
2007-06-07 19:15:00,1.79549,1.79686,1.79428,1.79657,47000000.0
2007-06-07 19:20:00,1.79665,1.79866,1.79665,1.79833,42000000.0
2007-06-07 19:25:00,1.79838,1.79857,1.79781,1.79837,42000000.0
2007-06-07 19:30:00,1.79793,1.79828,1.79723,1.79778,38000000.0
2007-06-07 19:35:00,1.79788,1.79812,1.79718,1.79739,38000000.0
2007-06-07 19:40:00,1.79711,1.79842,1.79697,1.7979,38000000.0
2007-06-07 19:45:00,1.79722,1.79827,1.79541,1.79796,43000000.0
2007-06-07 19:50:00,1.79798,1.79813,1.79747,1.79747,35000000.0
2007-06-07 19:55:00,1.79736,1.79748,1.79615,1.79681,34000000.0
2007-06-07 20:00:00,1.79653,1.79653,1.79445,1.79543,39000000.0
2007-06-07 20:05:00,1.79532,1.79605,1.79524,1.79542,35000000.0
2007-06-07 20:10:00,1.79552,1.79572,1.79521,1.79541,37000000.0
2007-06-07 20:15:00,1.79447,1.7963,1.79317,1.7963,34000000.0
2007-06-07 20:20:00,1.79627,1.79656,1.79622,1.79633,16000000.0
2007-06-07 20:25:00,1.79684,1.79813,1.7968,1.79713,36000000.0
2007-06-07 20:30:00,1.79524,1.79725,1.79521,1.79725,24000000.0
2007-06-07 20:35:00,1.79679,1.79683,1.79373,1.79373,57000000.0
2007-06-07 20:40:00,1.79693,1.79712,1.79693,1.797,11000000.0
2007-06-07 20:45:00,1.79676,1.79717,1.79549,1.79677,45000000.0
2007-06-07 20:50:00,1.79668,1.79698,1.79662,1.79665,26000000.0
2007-06-07 20:55:00,1.79704,1.79704,1.79628,1.79666,39000000.0
2007-06-07 21:00:00,1.79621,1.79716,1.79529,1.79716,30000000.0
2007-06-07 21:05:00,1.79695,1.7975,1.79662,1.79662,44000000.0
2007-06-07 21:10:00,1.79667,1.79674,1.79619,1.79619,18000000.0
2007-06-07 21:15:00,1.7962,1.7966,1.79553,1.79584,17000000.0
2007-06-07 21:20:00,1.79584,1.79612,1.79578,1.79592,30000000.0
2007-06-07 21:25:00,1.79659,1.79693,1.79599,1.79687,31000000.0
2007-06-07 21:30:00,1.79648,1.79713,1.795,1.79708,29000000.0
2007-06-07 21:35:00,1.79724,1.79816,1.79714,1.79814,24000000.0
2007-06-07 21:40:00,1.79819,1.79862,1.79784,1.7984,33000000.0
2007-06-07 21:45:00,1.798,1.7989,1.79751,1.79874,24000000.0
2007-06-07 21:50:00,1.79896,1.79904,1.79873,1.79876,21000000.0
2007-06-07 21:55:00,1.79889,1.79889,1.79837,1.79864,19000000.0
2007-06-07 22:00:00,1.79767,1.79996,1.79552,1.79996,39000000.0
2007-06-07 22:05:00,1.79987,1.8008,1.79914,1.80063,33000000.0
2007-06-07 22:10:00,1.8004,1.80116,1.8004,1.80076,21000000.0
2007-06-07 22:15:00,1.80099,1.80127,1.80012,1.80111,38000000.0
2007-06-07 22:20:00,1.8011,1.80186,1.80085,1.80138,32000000.0
2007-06-07 22:25:00,1.80168,1.80357,1.80143,1.80322,43000000.0
2007-06-07 22:30:00,1.79547,1.80333,1.79547,1.80319,42000000.0
2007-06-07 22:35:00,1.80296,1.80305,1.80197,1.80215,55000000.0
2007-06-07 22:40:00,1.80285,1.8039,1.80241,1.8039,42000000.0
2007-06-07 22:45:00,1.80385,1.80451,1.8028,1.80439,21000000.0
2007-06-07 22:50:00,1.8048,1.80502,1.80442,1.80475,36000000.0
2007-06-07 22:55:00,1.80475,1.80532,1.80464,1.8052,32000000.0
2007-06-07 23:00:00,1.80364,1.8063,1.80364,1.80465,43000000.0
2007-06-07 23:05:00,1.80441,1.80649,1.80423,1.80649,33000000.0
2007-06-07 23:10:00,1.80658,1.80668,1.80637,1.80646,39000000.0
2007-06-07 23:15:00,1.79535,1.80671,1.79534,1.80655,20000000.0
2007-06-07 23:20:00,1.8065,1.80651,1.80602,1.80603,17000000.0
2007-06-07 23:25:00,1.80586,1.80597,1.80414,1.80414,35000000.0
2007-06-07 23:30:00,1.80312,1.80432,1.79535,1.80432,25000000.0
2007-06-07 23:35:00,1.80422,1.80456,1.80332,1.80408,25000000.0
2007-06-07 23:40:00,1.8043,1.8043,1.80344,1.80383,30000000.0
2007-06-07 23:45:00,1.80301,1.80412,1.79515,1.80407,24000000.0
2007-06-07 23:50:00,1.80404,1.80416,1.80387,1.80387,15000000.0
2007-06-07 23:55:00,1.80377,1.80395,1.80377,1.80378,16000000.0
2007-06-08 00:00:00,1.79416,1.80391,1.79401,1.80369,26000000.0
2007-06-08 00:05:00,1.80368,1.80376,1.80294,1.80294,40000000.0
2007-06-08 00:10:00,1.80283,1.80296,1.80264,1.80294,21000000.0
2007-06-08 00:15:00,1.80133,1.80296,1.79567,1.80245,8000000.0
2007-06-08 00:20:00,1.80249,1.80249,1.80233,1.80233,13000000.0
2007-06-08 00:25:00,1.80235,1.80255,1.80221,1.80243,34000000.0
2007-06-08 00:30:00,1.79425,1.80266,1.79411,1.80251,54000000.0
2007-06-08 00:35:00,1.80263,1.80276,1.80235,1.80235,12000000.0
2007-06-08 00:40:00,1.80265,1.80275,1.80263,1.80266,15000000.0
2007-06-08 00:45:00,1.80064,1.80265,1.79637,1.80253,10000000.0
2007-06-08 00:50:00,1.80265,1.80285,1.80264,1.80285,8000000.0
2007-06-08 00:55:00,1.80245,1.80365,1.80245,1.80325,12000000.0
2007-06-08 01:00:00,1.80105,1.8034,1.79798,1.80323,24000000.0
2007-06-08 01:05:00,1.80323,1.80345,1.80295,1.80333,9000000.0
2007-06-08 01:10:00,1.80335,1.80336,1.80293,1.80303,48000000.0
2007-06-08 01:15:00,1.8028,1.80295,1.80251,1.80275,25000000.0
2007-06-08 01:20:00,1.80289,1.80336,1.80273,1.80325,36000000.0
2007-06-08 01:25:00,1.80306,1.80323,1.80129,1.80243,30000000.0
2007-06-08 01:30:00,1.8011,1.80292,1.7958,1.80271,37000000.0
2007-06-08 01:35:00,1.80257,1.80285,1.80257,1.80285,9000000.0
2007-06-08 01:40:00,1.80293,1.80304,1.80264,1.80295,22000000.0
2007-06-08 01:45:00,1.80246,1.80318,1.79512,1.80286,15000000.0
2007-06-08 01:50:00,1.80307,1.80307,1.80273,1.80273,40000000.0
2007-06-08 01:55:00,1.80295,1.80296,1.80281,1.80281,27000000.0
2007-06-08 02:00:00,1.80308,1.80316,1.79733,1.80286,43000000.0
2007-06-08 02:10:00,1.80276,1.80276,1.80233,1.80265,6000000.0
2007-06-08 02:15:00,1.80242,1.80252,1.79655,1.80238,24000000.0
2007-06-08 02:20:00,1.80255,1.80255,1.80213,1.8024,18000000.0
2007-06-08 02:25:00,1.80242,1.80242,1.8019,1.80224,18000000.0
2007-06-08 02:30:00,1.79364,1.80244,1.79364,1.80205,25000000.0
2007-06-08 02:40:00,1.80222,1.80222,1.80183,1.80183,45000000.0
2007-06-08 02:45:00,1.79386,1.80218,1.79364,1.8019,38000000.0
2007-06-08 02:50:00,1.80184,1.80216,1.80184,1.80209,9000000.0
2007-06-08 02:55:00,1.802,1.8021,1.80183,1.80184,57000000.0
2007-06-08 03:00:00,1.79366,1.80209,1.79364,1.80191,31000000.0
2007-06-08 03:05:00,1.80174,1.80192,1.80164,1.80192,4000000.0
2007-06-08 03:10:00,1.80188,1.80195,1.80155,1.80184,12000000.0
2007-06-08 03:15:00,1.79374,1.80246,1.79373,1.80234,18000000.0
2007-06-08 03:20:00,1.80246,1.80286,1.80245,1.80271,31000000.0
2007-06-08 03:25:00,1.80255,1.80259,1.80161,1.80164,39000000.0
2007-06-08 03:30:00,1.79865,1.80193,1.79851,1.80193,31000000.0
2007-06-08 03:35:00,1.80174,1.80195,1.80174,1.80177,14000000.0
2007-06-08 03:40:00,1.80055,1.80063,1.80031,1.80031,60000000.0
2007-06-08 03:45:00,1.80015,1.8019,1.79977,1.80169,16000000.0
2007-06-08 03:50:00,1.80182,1.80183,1.8017,1.80174,11000000.0
2007-06-08 03:55:00,1.8019,1.8019,1.80113,1.80149,23000000.0
2007-06-08 04:00:00,1.80123,1.80222,1.8007,1.80222,40000000.0
2007-06-08 04:05:00,1.80226,1.80231,1.80083,1.80119,23000000.0
2007-06-08 04:10:00,1.80134,1.80161,1.80099,1.80143,26000000.0
2007-06-08 04:15:00,1.80121,1.80163,1.79932,1.80163,26000000.0
2007-06-08 04:20:00,1.80146,1.80169,1.80129,1.80155,18000000.0
2007-06-08 04:25:00,1.80174,1.80174,1.80137,1.80148,17000000.0
2007-06-08 04:30:00,1.79886,1.80136,1.79841,1.80116,21000000.0
2007-06-08 04:35:00,1.80084,1.80095,1.80083,1.80083,7000000.0
2007-06-08 04:40:00,1.80086,1.80107,1.80073,1.80096,23000000.0
2007-06-08 04:45:00,1.79906,1.80115,1.79894,1.80108,15000000.0
2007-06-08 04:50:00,1.80125,1.80126,1.80111,1.80111,27000000.0
2007-06-08 05:00:00,1.79894,1.80136,1.79894,1.80114,17000000.0
2007-06-08 05:05:00,1.80105,1.80116,1.80083,1.80115,21000000.0
2007-06-08 05:10:00,1.80109,1.80114,1.80102,1.80102,11000000.0
2007-06-08 05:15:00,1.80267,1.80302,1.80199,1.80286,21000000.0
2007-06-08 05:20:00,1.80286,1.803,1.80264,1.80281,34000000.0
2007-06-08 05:25:00,1.80285,1.80296,1.80263,1.80263,61000000.0
2007-06-08 05:30:00,1.80187,1.80244,1.80034,1.80233,22000000.0
2007-06-08 05:35:00,1.80256,1.80266,1.80231,1.80233,19000000.0
2007-06-08 05:40:00,1.80241,1.80255,1.80241,1.80241,8000000.0
2007-06-08 05:45:00,1.79895,1.80242,1.79891,1.80238,12000000.0
2007-06-08 05:50:00,1.80226,1.80246,1.80215,1.80231,40000000.0
2007-06-08 05:55:00,1.80221,1.8024,1.80071,1.80071,49000000.0
2007-06-08 06:00:00,1.79991,1.79991,1.79954,1.79954,62000000.0
2007-06-08 06:05:00,1.79985,1.79985,1.79939,1.79951,51000000.0
2007-06-08 06:10:00,1.7998,1.79993,1.7997,1.79993,32000000.0
2007-06-08 06:15:00,1.79962,1.79993,1.79953,1.79973,17000000.0
2007-06-08 06:20:00,1.79954,1.80005,1.79922,1.80005,13000000.0
2007-06-08 06:25:00,1.80006,1.80062,1.8,1.80047,23000000.0
2007-06-08 06:30:00,1.8002,1.80126,1.79951,1.80115,20000000.0
2007-06-08 06:35:00,1.79977,1.80117,1.79957,1.80117,17000000.0
2007-06-08 06:40:00,1.79965,1.79976,1.79961,1.79961,27000000.0
2007-06-08 06:45:00,1.79933,1.8009,1.79923,1.79931,21000000.0
2007-06-08 06:50:00,1.79907,1.79913,1.79881,1.79881,32000000.0
2007-06-08 06:55:00,1.79894,1.79901,1.79625,1.79758,48000000.0
2007-06-08 07:00:00,1.79703,1.79814,1.7951,1.79623,44000000.0
2007-06-08 07:05:00,1.79685,1.79687,1.79586,1.79617,21000000.0
2007-06-08 07:10:00,1.79723,1.79744,1.79681,1.79696,25000000.0
2007-06-08 07:15:00,1.79727,1.79766,1.79672,1.79755,21000000.0
2007-06-08 07:20:00,1.79801,1.80138,1.79801,1.80062,36000000.0
2007-06-08 07:25:00,1.80044,1.80141,1.79979,1.79979,41000000.0
2007-06-08 07:30:00,1.80013,1.80014,1.79854,1.79891,39000000.0
2007-06-08 07:35:00,1.79832,1.79981,1.7979,1.79876,30000000.0
2007-06-08 07:40:00,1.79901,1.79901,1.79788,1.79814,41000000.0
2007-06-08 07:45:00,1.79816,1.79835,1.79611,1.79672,36000000.0
2007-06-08 07:50:00,1.79668,1.79718,1.79593,1.79658,40000000.0
2007-06-08 07:55:00,1.79638,1.79719,1.7962,1.79655,43000000.0
2007-06-08 08:00:00,1.79631,1.79648,1.7952,1.79577,43000000.0
2007-06-08 08:05:00,1.79605,1.79922,1.79605,1.7986,37000000.0
2007-06-08 08:10:00,1.79848,1.79854,1.79662,1.79662,40000000.0
2007-06-08 08:15:00,1.79629,1.79745,1.79619,1.79745,26000000.0
2007-06-08 08:20:00,1.79761,1.79768,1.79642,1.79687,30000000.0
2007-06-08 08:25:00,1.79674,1.79674,1.79624,1.79663,36000000.0
2007-06-08 08:30:00,1.79603,1.79746,1.79354,1.79746,39000000.0
2007-06-08 08:35:00,1.79764,1.79873,1.79722,1.79804,46000000.0
2007-06-08 08:40:00,1.79834,1.79965,1.79781,1.79949,49000000.0
2007-06-08 08:45:00,1.79908,1.7993,1.79843,1.79883,44000000.0
2007-06-08 08:50:00,1.79916,1.80238,1.79904,1.80238,33000000.0
2007-06-08 08:55:00,1.80219,1.80231,1.8005,1.80163,39000000.0
2007-06-08 09:00:00,1.80135,1.803,1.80053,1.80227,41000000.0
2007-06-08 09:05:00,1.80291,1.80291,1.80036,1.8005,42000000.0
2007-06-08 09:10:00,1.80058,1.80155,1.79953,1.80155,38000000.0
2007-06-08 09:15:00,1.80216,1.80273,1.80155,1.80212,42000000.0
2007-06-08 09:20:00,1.80224,1.80296,1.80083,1.80296,37000000.0
2007-06-08 09:25:00,1.80315,1.80815,1.80295,1.8071,38000000.0
2007-06-08 09:30:00,1.80721,1.80816,1.80599,1.80651,44000000.0
2007-06-08 09:35:00,1.80616,1.80654,1.8055,1.8055,42000000.0
2007-06-08 09:40:00,1.80548,1.80649,1.80536,1.80549,41000000.0
2007-06-08 09:45:00,1.80512,1.80514,1.80368,1.80368,40000000.0
2007-06-08 09:50:00,1.80376,1.80508,1.80369,1.80458,47000000.0
2007-06-08 09:55:00,1.80457,1.80503,1.80415,1.80455,37000000.0
2007-06-08 10:00:00,1.80407,1.80407,1.80153,1.80194,43000000.0
2007-06-08 10:05:00,1.80162,1.8035,1.80116,1.80327,45000000.0
2007-06-08 10:10:00,1.803,1.80307,1.80133,1.80136,54000000.0
2007-06-08 10:15:00,1.8012,1.80141,1.79998,1.80134,38000000.0
2007-06-08 10:20:00,1.80131,1.80167,1.80059,1.80141,42000000.0
2007-06-08 10:25:00,1.80133,1.80268,1.80095,1.8026,37000000.0
2007-06-08 10:30:00,1.80232,1.80269,1.80198,1.80245,45000000.0
2007-06-08 10:35:00,1.80224,1.80224,1.80148,1.80181,44000000.0
2007-06-08 10:40:00,1.80183,1.80341,1.8018,1.80341,43000000.0
2007-06-08 10:45:00,1.80327,1.8035,1.80272,1.80342,46000000.0
2007-06-08 10:50:00,1.80332,1.80345,1.80285,1.80319,43000000.0
2007-06-08 10:55:00,1.8032,1.80372,1.80277,1.80365,43000000.0
2007-06-08 11:00:00,1.80358,1.80436,1.80293,1.80327,41000000.0
2007-06-08 11:05:00,1.80359,1.80378,1.80309,1.80368,45000000.0
2007-06-08 11:10:00,1.80397,1.80445,1.80378,1.80378,41000000.0
2007-06-08 11:15:00,1.80311,1.80364,1.80279,1.8031,47000000.0
2007-06-08 11:20:00,1.80302,1.80374,1.80245,1.80301,37000000.0
2007-06-08 11:25:00,1.80338,1.8044,1.80337,1.80418,45000000.0
2007-06-08 11:30:00,1.8041,1.80874,1.80359,1.8085,35000000.0
2007-06-08 11:35:00,1.80848,1.81125,1.80843,1.81005,50000000.0
2007-06-08 11:40:00,1.80975,1.80975,1.8067,1.80741,45000000.0
2007-06-08 11:45:00,1.80765,1.81038,1.80761,1.81038,48000000.0
2007-06-08 11:50:00,1.81037,1.81037,1.80941,1.81027,47000000.0
2007-06-08 11:55:00,1.81102,1.81829,1.81102,1.81829,36000000.0
2007-06-08 12:00:00,1.81904,1.81904,1.81643,1.8175,40000000.0
2007-06-08 12:05:00,1.81707,1.81707,1.81264,1.81413,45000000.0
2007-06-08 12:10:00,1.81428,1.82184,1.81419,1.82172,40000000.0
2007-06-08 12:15:00,1.82152,1.82152,1.81515,1.81612,48000000.0
2007-06-08 12:20:00,1.81682,1.8191,1.81609,1.81732,47000000.0
2007-06-08 12:25:00,1.81721,1.81902,1.81595,1.81677,45000000.0
2007-06-08 12:30:00,1.81647,1.81652,1.81162,1.81162,47000000.0
2007-06-08 12:35:00,1.81263,1.81537,1.81259,1.81405,42000000.0
2007-06-08 12:40:00,1.81407,1.81407,1.81088,1.81171,40000000.0
2007-06-08 12:45:00,1.8117,1.8124,1.81061,1.81167,43000000.0
2007-06-08 12:50:00,1.81114,1.81196,1.81098,1.81149,47000000.0
2007-06-08 12:55:00,1.81158,1.81203,1.80938,1.80989,61000000.0
2007-06-08 13:00:00,1.81015,1.81183,1.80896,1.81183,39000000.0
2007-06-08 13:05:00,1.81175,1.812,1.81063,1.81105,40000000.0
2007-06-08 13:10:00,1.81095,1.81149,1.81093,1.81136,49000000.0
2007-06-08 13:15:00,1.81126,1.81451,1.81095,1.81382,39000000.0
2007-06-08 13:20:00,1.81377,1.81565,1.81364,1.81546,46000000.0
2007-06-08 13:25:00,1.81596,1.8173,1.81575,1.81579,43000000.0
2007-06-08 13:30:00,1.8151,1.81632,1.81218,1.81317,39000000.0
2007-06-08 13:35:00,1.81298,1.81298,1.80863,1.80946,42000000.0
2007-06-08 13:40:00,1.80882,1.80885,1.8074,1.80883,44000000.0
2007-06-08 13:45:00,1.80886,1.80956,1.80702,1.80704,52000000.0
2007-06-08 13:50:00,1.80683,1.807,1.80598,1.80647,44000000.0
2007-06-08 13:55:00,1.80669,1.80674,1.8039,1.80517,39000000.0
2007-06-08 14:00:00,1.80497,1.80656,1.8044,1.8064,48000000.0
2007-06-08 14:05:00,1.80667,1.80868,1.80667,1.80771,40000000.0
2007-06-08 14:10:00,1.80692,1.80758,1.80318,1.80318,45000000.0
2007-06-08 14:15:00,1.80239,1.8031,1.80053,1.80157,47000000.0
2007-06-08 14:20:00,1.80089,1.8009,1.79829,1.79928,43000000.0
2007-06-08 14:25:00,1.79912,1.80218,1.79784,1.80215,48000000.0
2007-06-08 14:30:00,1.80116,1.80225,1.7983,1.80093,45000000.0
2007-06-08 14:35:00,1.80075,1.80075,1.79695,1.79695,51000000.0
2007-06-08 14:40:00,1.7969,1.79809,1.79623,1.79683,56000000.0
2007-06-08 14:45:00,1.79657,1.79925,1.79595,1.79827,62000000.0
2007-06-08 14:50:00,1.79838,1.79865,1.79747,1.79787,39000000.0
2007-06-08 14:55:00,1.79775,1.79981,1.79758,1.79792,54000000.0
2007-06-08 15:00:00,1.79715,1.79888,1.7965,1.79868,53000000.0
2007-06-08 15:05:00,1.79872,1.79951,1.79822,1.79845,56000000.0
2007-06-08 15:10:00,1.79838,1.79898,1.79782,1.79812,58000000.0
2007-06-08 15:15:00,1.79773,1.79803,1.79637,1.79763,59000000.0
2007-06-08 15:20:00,1.79754,1.79811,1.79702,1.79786,43000000.0
2007-06-08 15:25:00,1.79807,1.7983,1.79764,1.79816,50000000.0
2007-06-08 15:30:00,1.79825,1.79847,1.79668,1.79668,58000000.0
2007-06-08 15:35:00,1.79654,1.79782,1.79622,1.79737,62000000.0
2007-06-08 15:40:00,1.79675,1.79892,1.79646,1.79855,63000000.0
2007-06-08 15:45:00,1.79818,1.7986,1.79742,1.79742,54000000.0
2007-06-08 15:50:00,1.79765,1.79769,1.79102,1.79111,49000000.0
2007-06-08 15:55:00,1.79098,1.79317,1.79054,1.79316,56000000.0
2007-06-08 16:00:00,1.79309,1.79457,1.79294,1.79345,54000000.0
2007-06-08 16:05:00,1.7927,1.79331,1.79212,1.7925,56000000.0
2007-06-08 16:10:00,1.79213,1.79213,1.79063,1.7909,58000000.0
2007-06-08 16:15:00,1.79156,1.7935,1.79079,1.79315,51000000.0
2007-06-08 16:20:00,1.7934,1.79425,1.79182,1.79342,49000000.0
2007-06-08 16:25:00,1.79379,1.79406,1.79305,1.79345,49000000.0
2007-06-08 16:30:00,1.79387,1.79512,1.79324,1.79477,50000000.0
2007-06-08 16:35:00,1.79479,1.79507,1.79345,1.79347,53000000.0
2007-06-08 16:40:00,1.79354,1.79354,1.79158,1.79179,50000000.0
2007-06-08 16:45:00,1.79114,1.79163,1.79043,1.79116,54000000.0
2007-06-08 16:50:00,1.79131,1.79135,1.78928,1.79103,54000000.0
2007-06-08 16:55:00,1.79088,1.79326,1.79058,1.79326,54000000.0
2007-06-08 17:00:00,1.79331,1.7948,1.79295,1.79428,52000000.0
2007-06-08 17:05:00,1.79491,1.79643,1.79446,1.79643,50000000.0
2007-06-08 17:10:00,1.79638,1.7974,1.79534,1.79711,51000000.0
2007-06-08 17:15:00,1.79739,1.79789,1.79588,1.7959,55000000.0
2007-06-08 17:20:00,1.79594,1.79594,1.79453,1.79454,57000000.0
2007-06-08 17:25:00,1.79452,1.79632,1.79438,1.79626,60000000.0
2007-06-08 17:30:00,1.79615,1.797,1.7941,1.79655,54000000.0
2007-06-08 17:35:00,1.7971,1.7971,1.79622,1.79637,50000000.0
2007-06-08 17:40:00,1.79669,1.79766,1.79646,1.79748,51000000.0
2007-06-08 17:45:00,1.79761,1.79771,1.79663,1.79703,61000000.0
2007-06-08 17:50:00,1.79729,1.79741,1.79664,1.7968,45000000.0
2007-06-08 17:55:00,1.79722,1.79735,1.7964,1.79666,45000000.0
2007-06-08 18:00:00,1.79662,1.79674,1.79569,1.79599,44000000.0
2007-06-08 18:05:00,1.79589,1.79594,1.79532,1.79588,37000000.0
2007-06-08 18:10:00,1.79587,1.79594,1.79558,1.7957,45000000.0
2007-06-08 18:15:00,1.79595,1.79685,1.79544,1.79652,62000000.0
2007-06-08 18:20:00,1.7965,1.79685,1.79563,1.79571,43000000.0
2007-06-08 18:25:00,1.79557,1.79565,1.79436,1.79468,42000000.0
2007-06-08 18:30:00,1.79501,1.79575,1.79491,1.79547,27000000.0
2007-06-08 18:35:00,1.79592,1.79775,1.79592,1.79765,36000000.0
2007-06-08 18:40:00,1.79698,1.79698,1.7961,1.7961,37000000.0
2007-06-08 18:45:00,1.7968,1.79716,1.79647,1.79703,52000000.0
2007-06-08 18:50:00,1.79715,1.79764,1.79674,1.79749,53000000.0
2007-06-08 18:55:00,1.79724,1.79742,1.79682,1.7969,39000000.0
2007-06-08 19:00:00,1.79689,1.79701,1.7956,1.79626,40000000.0
2007-06-08 19:05:00,1.79621,1.79635,1.79593,1.79605,35000000.0
2007-06-08 19:10:00,1.79614,1.79628,1.79573,1.79624,31000000.0
2007-06-08 19:15:00,1.79783,1.79797,1.79561,1.79577,38000000.0
2007-06-08 19:20:00,1.79579,1.79695,1.79541,1.79686,42000000.0
2007-06-08 19:25:00,1.79607,1.79673,1.79577,1.79673,32000000.0
2007-06-08 19:30:00,1.79681,1.79743,1.79593,1.79593,38000000.0
2007-06-08 19:35:00,1.79641,1.79652,1.79518,1.79537,38000000.0
2007-06-08 19:40:00,1.79526,1.79563,1.79227,1.79227,22000000.0
2007-06-08 19:45:00,1.79165,1.79218,1.78985,1.79046,36000000.0
2007-06-08 19:50:00,1.79067,1.79186,1.7904,1.79157,35000000.0
2007-06-08 19:55:00,1.79143,1.7916,1.79056,1.79107,34000000.0
2007-06-08 20:00:00,1.79136,1.79206,1.79074,1.79101,39000000.0
2007-06-08 20:05:00,1.79057,1.79124,1.79057,1.79086,35000000.0
2007-06-08 20:10:00,1.79083,1.79176,1.79011,1.79051,39000000.0
2007-06-08 20:15:00,1.79033,1.79047,1.7899,1.7904,33000000.0
2007-06-08 20:20:00,1.79034,1.79193,1.78955,1.79001,33000000.0
2007-06-08 20:25:00,1.78994,1.79216,1.78993,1.79216,34000000.0
2007-06-08 20:30:00,1.79341,1.79621,1.79056,1.79165,34000000.0
2007-06-08 20:35:00,1.79149,1.79163,1.79141,1.79154,22000000.0
2007-06-08 20:40:00,1.79028,1.79042,1.78989,1.7901,33000000.0
2007-06-08 20:45:00,1.78977,1.79022,1.78929,1.78965,45000000.0
2007-06-08 20:50:00,1.7897,1.79173,1.7897,1.79164,17000000.0
2007-06-08 20:55:00,1.79186,1.7921,1.79168,1.79175,47000000.0
2007-06-08 21:00:00,1.79148,1.79176,1.79099,1.79122,31000000.0
2007-06-08 21:05:00,1.79101,1.79103,1.78871,1.78871,42000000.0
2007-06-08 21:10:00,1.78913,1.78996,1.78913,1.78976,50000000.0
2007-06-08 21:15:00,1.78975,1.78975,1.789,1.78952,24000000.0
2007-06-08 21:20:00,1.78926,1.78933,1.78866,1.78866,21000000.0
2007-06-08 21:25:00,1.78887,1.78902,1.78866,1.78882,32000000.0
2007-06-08 21:30:00,1.78892,1.79658,1.78882,1.78914,29000000.0
2007-06-08 21:35:00,1.78938,1.79007,1.78938,1.78973,29000000.0
2007-06-08 21:40:00,1.78976,1.79004,1.7893,1.78964,32000000.0
2007-06-08 21:45:00,1.78929,1.79006,1.78904,1.78974,32000000.0
2007-06-08 21:50:00,1.7898,1.78988,1.78974,1.78986,18000000.0
2007-06-08 21:55:00,1.78947,1.78997,1.78927,1.78984,43000000.0
2007-06-08 22:00:00,1.789,1.79003,1.789,1.78996,33000000.0
2007-06-08 22:05:00,1.79,1.79073,1.78938,1.79014,31000000.0
2007-06-08 22:10:00,1.78999,1.7906,1.7899,1.7906,17000000.0
2007-06-08 22:15:00,1.80014,1.80047,1.78952,1.79024,31000000.0
2007-06-08 22:20:00,1.79018,1.79023,1.78937,1.78969,38000000.0
2007-06-08 22:25:00,1.78975,1.78983,1.78929,1.78964,32000000.0
2007-06-08 22:30:00,1.78969,1.79777,1.78964,1.78988,15000000.0
2007-06-08 22:35:00,1.78994,1.79006,1.78924,1.78971,50000000.0
2007-06-08 22:40:00,1.7898,1.78992,1.78903,1.78935,44000000.0
2007-06-08 22:45:00,1.78999,1.79227,1.78891,1.78915,26000000.0
2007-06-08 22:50:00,1.7889,1.78945,1.7889,1.78945,12000000.0
2007-06-08 22:55:00,1.78938,1.78943,1.78598,1.78662,65000000.0
2007-06-10 23:00:00,1.80045,1.80046,1.80031,1.80031,27000000.0
2007-06-10 23:15:00,1.79985,1.79995,1.79984,1.79986,8000000.0
2007-06-10 23:30:00,1.79934,1.79945,1.79931,1.79935,11000000.0
2007-06-10 23:45:00,1.799,1.79916,1.799,1.79904,7000000.0
2007-06-11 00:00:00,1.79896,1.79896,1.79881,1.79895,10000000.0
2007-06-11 00:15:00,1.79945,1.79946,1.79931,1.79931,27000000.0
2007-06-11 00:30:00,1.79875,1.79876,1.79861,1.79861,27000000.0
2007-06-11 00:35:00,1.79524,1.79544,1.79523,1.79544,8000000.0
2007-06-11 00:40:00,1.79545,1.79546,1.79496,1.79504,60000000.0
2007-06-11 00:45:00,1.79854,1.79854,1.79491,1.79491,30000000.0
2007-06-11 00:50:00,1.79516,1.79516,1.79474,1.79486,11000000.0
2007-06-11 00:55:00,1.79472,1.79476,1.7945,1.79461,54000000.0
2007-06-11 01:00:00,1.79542,1.7981,1.79503,1.79536,33000000.0
2007-06-11 01:05:00,1.79481,1.79498,1.79433,1.79474,11000000.0
2007-06-11 01:10:00,1.79465,1.79505,1.79451,1.79493,62000000.0
2007-06-11 01:15:00,1.79825,1.79825,1.79461,1.79461,31000000.0
2007-06-11 01:20:00,1.79445,1.79458,1.79418,1.79418,54000000.0
2007-06-11 01:25:00,1.79436,1.79436,1.79413,1.79435,5000000.0
2007-06-11 01:30:00,1.79483,1.79774,1.79431,1.79461,81000000.0
2007-06-11 01:35:00,1.79475,1.79486,1.79461,1.79471,54000000.0
2007-06-11 01:40:00,1.79505,1.79506,1.79454,1.79485,61000000.0
2007-06-11 01:45:00,1.79855,1.79856,1.79453,1.79491,42000000.0
2007-06-11 01:50:00,1.79515,1.79516,1.79471,1.79471,81000000.0
2007-06-11 01:55:00,1.79471,1.79486,1.7945,1.79471,54000000.0
2007-06-11 02:00:00,1.79518,1.79805,1.79494,1.79495,16000000.0
2007-06-11 02:05:00,1.79468,1.79487,1.79433,1.79434,34000000.0
2007-06-11 02:10:00,1.79446,1.79446,1.79353,1.79395,24000000.0
2007-06-11 02:15:00,1.79755,1.79757,1.79383,1.79401,16000000.0
2007-06-11 02:20:00,1.79413,1.79466,1.79413,1.79465,41000000.0
2007-06-11 02:25:00,1.79453,1.79465,1.79451,1.79454,11000000.0
2007-06-11 02:30:00,1.79494,1.79774,1.79394,1.79424,17000000.0
2007-06-11 02:35:00,1.79384,1.79396,1.79373,1.79373,32000000.0
2007-06-11 02:40:00,1.79395,1.79395,1.79343,1.79345,10000000.0
2007-06-11 02:45:00,1.79743,1.79755,1.79353,1.79354,17000000.0
2007-06-11 02:50:00,1.79334,1.7935,1.79289,1.79319,16000000.0
2007-06-11 02:55:00,1.79306,1.79358,1.79273,1.79346,14000000.0
2007-06-11 03:00:00,1.79703,1.79715,1.79311,1.79325,15000000.0
2007-06-11 03:05:00,1.79339,1.79366,1.79339,1.79366,14000000.0
2007-06-11 03:10:00,1.79354,1.79355,1.79343,1.79344,12000000.0
2007-06-11 03:15:00,1.78974,1.79403,1.78974,1.79374,23000000.0
2007-06-11 03:20:00,1.79384,1.79384,1.79333,1.79333,13000000.0
2007-06-11 03:25:00,1.79343,1.79366,1.79343,1.79366,9000000.0
2007-06-11 03:30:00,1.79417,1.79718,1.79383,1.79384,14000000.0
2007-06-11 03:35:00,1.79373,1.79385,1.79373,1.79374,7000000.0
2007-06-11 03:40:00,1.79405,1.79405,1.79383,1.79384,9000000.0
2007-06-11 03:45:00,1.79103,1.79396,1.79053,1.79162,30000000.0
2007-06-11 03:50:00,1.79135,1.79146,1.79116,1.79142,22000000.0
2007-06-11 03:55:00,1.79155,1.79164,1.79141,1.79164,23000000.0
2007-06-11 04:00:00,1.79405,1.79425,1.79113,1.79414,23000000.0
2007-06-11 04:05:00,1.79131,1.79337,1.7894,1.78961,21000000.0
2007-06-11 04:10:00,1.79437,1.79447,1.78949,1.7942,24000000.0
2007-06-11 04:15:00,1.78956,1.79319,1.78895,1.79015,30000000.0
2007-06-11 04:20:00,1.79465,1.79476,1.78987,1.79003,23000000.0
2007-06-11 04:25:00,1.79056,1.7944,1.79056,1.79176,29000000.0
2007-06-11 04:30:00,1.79445,1.79747,1.79137,1.79137,62000000.0
2007-06-11 04:35:00,1.79128,1.79299,1.78864,1.78864,21000000.0
2007-06-11 04:40:00,1.79361,1.79361,1.78837,1.78844,32000000.0
2007-06-11 04:45:00,1.78854,1.79395,1.78821,1.78835,62000000.0
2007-06-11 04:50:00,1.78893,1.79299,1.78816,1.78854,33000000.0
2007-06-11 04:55:00,1.7881,1.79365,1.78804,1.78867,36000000.0
2007-06-11 05:00:00,1.79323,1.79323,1.78682,1.78818,59000000.0
2007-06-11 05:05:00,1.78687,1.79365,1.78674,1.78682,36000000.0
2007-06-11 05:10:00,1.78833,1.79249,1.78644,1.78673,24000000.0
2007-06-11 05:15:00,1.78639,1.79189,1.78552,1.78663,41000000.0
2007-06-11 05:20:00,1.7882,1.79325,1.7866,1.79316,43000000.0
2007-06-11 05:25:00,1.78434,1.79327,1.78434,1.78646,29000000.0
2007-06-11 05:30:00,1.78919,1.79384,1.7864,1.7874,43000000.0
2007-06-11 05:35:00,1.78691,1.79404,1.78677,1.78694,38000000.0
2007-06-11 05:40:00,1.79384,1.79385,1.78655,1.78739,24000000.0
2007-06-11 05:45:00,1.78628,1.79366,1.78588,1.78633,17000000.0
2007-06-11 05:50:00,1.79344,1.79385,1.78638,1.78697,28000000.0
2007-06-11 05:55:00,1.78688,1.79299,1.78647,1.78861,29000000.0
2007-06-11 06:00:00,1.79327,1.79327,1.78367,1.78744,40000000.0
2007-06-11 06:05:00,1.79314,1.79375,1.78405,1.78423,21000000.0
2007-06-11 06:10:00,1.79278,1.79386,1.78381,1.78545,24000000.0
2007-06-11 06:15:00,1.78526,1.79385,1.78438,1.79382,26000000.0
2007-06-11 06:20:00,1.7842,1.79227,1.78416,1.78791,16000000.0
2007-06-11 06:25:00,1.78446,1.79406,1.78424,1.79374,37000000.0
2007-06-11 06:30:00,1.79153,1.7941,1.78481,1.78481,24000000.0
2007-06-11 06:35:00,1.78434,1.79281,1.78433,1.78527,29000000.0
2007-06-11 06:40:00,1.79426,1.79426,1.79393,1.79426,11000000.0
2007-06-11 06:45:00,1.78425,1.79374,1.78425,1.78748,47000000.0
2007-06-11 06:50:00,1.79367,1.79367,1.78873,1.78912,42000000.0
2007-06-11 06:55:00,1.78868,1.79406,1.7885,1.78872,28000000.0
2007-06-11 07:00:00,1.78798,1.79396,1.78583,1.79396,47000000.0
2007-06-11 07:05:00,1.79199,1.79199,1.78675,1.78699,8000000.0
2007-06-11 07:10:00,1.7865,1.79335,1.78321,1.78752,45000000.0
2007-06-11 07:15:00,1.7874,1.78812,1.78222,1.78812,32000000.0
2007-06-11 07:20:00,1.78636,1.78823,1.78472,1.78784,57000000.0
2007-06-11 07:25:00,1.78819,1.78824,1.78502,1.78684,34000000.0
2007-06-11 07:30:00,1.78231,1.78826,1.78231,1.78826,30000000.0
2007-06-11 07:35:00,1.7849,1.78947,1.78446,1.78899,29000000.0
2007-06-11 07:40:00,1.78935,1.78935,1.78498,1.78838,27000000.0
2007-06-11 07:45:00,1.7883,1.78905,1.78619,1.78718,37000000.0
2007-06-11 07:50:00,1.7835,1.78872,1.7835,1.78815,35000000.0
2007-06-11 07:55:00,1.78826,1.78916,1.78367,1.78895,39000000.0
2007-06-11 08:00:00,1.78856,1.78927,1.78423,1.78898,34000000.0
2007-06-11 08:05:00,1.78906,1.78906,1.78393,1.78775,35000000.0
2007-06-11 08:10:00,1.78776,1.78798,1.7855,1.78674,29000000.0
2007-06-11 08:15:00,1.78709,1.78709,1.78307,1.78533,38000000.0
2007-06-11 08:20:00,1.78359,1.78568,1.77952,1.78375,38000000.0
2007-06-11 08:25:00,1.78335,1.78488,1.7819,1.78428,38000000.0
2007-06-11 08:30:00,1.78065,1.7839,1.77736,1.78243,37000000.0
2007-06-11 08:35:00,1.78247,1.78317,1.77501,1.7831,42000000.0
2007-06-11 08:40:00,1.7831,1.78498,1.78026,1.78466,47000000.0
2007-06-11 08:45:00,1.78528,1.78549,1.77943,1.78538,42000000.0
2007-06-11 08:50:00,1.78509,1.78509,1.77271,1.78453,44000000.0
2007-06-11 08:55:00,1.7852,1.78582,1.78232,1.78568,40000000.0
2007-06-11 09:00:00,1.78494,1.78629,1.78066,1.78559,39000000.0
2007-06-11 09:05:00,1.78657,1.78657,1.7825,1.78575,62000000.0
2007-06-11 09:10:00,1.78575,1.78575,1.78357,1.78459,60000000.0
2007-06-11 09:15:00,1.78455,1.78536,1.78306,1.78524,37000000.0
2007-06-11 09:20:00,1.78382,1.78487,1.7834,1.78484,36000000.0
2007-06-11 09:25:00,1.78489,1.785,1.78316,1.78338,38000000.0
2007-06-11 09:30:00,1.78158,1.78371,1.78033,1.78358,42000000.0
2007-06-11 09:35:00,1.78387,1.78528,1.78099,1.7851,43000000.0
2007-06-11 09:40:00,1.78376,1.78498,1.7818,1.78436,62000000.0
2007-06-11 09:45:00,1.78342,1.78415,1.78112,1.78359,45000000.0
2007-06-11 09:50:00,1.78347,1.78418,1.78207,1.78351,37000000.0
2007-06-11 09:55:00,1.78393,1.78393,1.7798,1.78254,33000000.0
2007-06-11 10:00:00,1.78191,1.78274,1.78109,1.78242,45000000.0
2007-06-11 10:05:00,1.7825,1.78271,1.77827,1.78271,41000000.0
2007-06-11 10:10:00,1.7825,1.78284,1.78143,1.78279,61000000.0
2007-06-11 10:15:00,1.78319,1.78588,1.78227,1.78582,51000000.0
2007-06-11 10:20:00,1.783,1.78576,1.783,1.78534,50000000.0
2007-06-11 10:25:00,1.78547,1.7856,1.78395,1.78508,48000000.0
2007-06-11 10:30:00,1.78485,1.7855,1.78308,1.78529,60000000.0
2007-06-11 10:35:00,1.78566,1.78606,1.78261,1.78598,57000000.0
2007-06-11 10:40:00,1.78263,1.78611,1.78263,1.78574,55000000.0
2007-06-11 10:45:00,1.78574,1.78605,1.78498,1.78562,50000000.0
2007-06-11 10:50:00,1.78466,1.78561,1.78208,1.78496,50000000.0
2007-06-11 10:55:00,1.78507,1.78555,1.78145,1.78553,52000000.0
2007-06-11 11:00:00,1.78206,1.78551,1.78206,1.78499,46000000.0
2007-06-11 11:05:00,1.78506,1.7855,1.77917,1.78543,54000000.0
2007-06-11 11:10:00,1.7793,1.78591,1.77906,1.78535,54000000.0
2007-06-11 11:15:00,1.78538,1.78538,1.78227,1.78518,50000000.0
2007-06-11 11:20:00,1.78359,1.7858,1.78026,1.78522,53000000.0
2007-06-11 11:25:00,1.78591,1.78666,1.77966,1.78651,50000000.0
2007-06-11 11:30:00,1.78544,1.78641,1.78397,1.78601,49000000.0
2007-06-11 11:35:00,1.78643,1.78702,1.78278,1.78684,49000000.0
2007-06-11 11:40:00,1.78662,1.78708,1.78277,1.78639,51000000.0
2007-06-11 11:45:00,1.78678,1.78689,1.78297,1.78664,58000000.0
2007-06-11 11:50:00,1.78322,1.7866,1.78322,1.78629,56000000.0
2007-06-11 11:55:00,1.78628,1.78691,1.78411,1.78612,54000000.0
2007-06-11 12:00:00,1.78604,1.78704,1.78383,1.78665,56000000.0
2007-06-11 12:05:00,1.78715,1.78782,1.78354,1.78775,49000000.0
2007-06-11 12:10:00,1.78654,1.78853,1.7854,1.78798,54000000.0
2007-06-11 12:15:00,1.78829,1.7884,1.78498,1.78803,63000000.0
2007-06-11 12:20:00,1.78776,1.78915,1.78447,1.78895,62000000.0
2007-06-11 12:25:00,1.78921,1.79002,1.78435,1.78996,58000000.0
2007-06-11 12:30:00,1.7898,1.7898,1.78446,1.78801,50000000.0
2007-06-11 12:35:00,1.7884,1.78883,1.78416,1.7884,43000000.0
2007-06-11 12:40:00,1.78414,1.78878,1.78414,1.78866,59000000.0
2007-06-11 12:45:00,1.7888,1.78938,1.7849,1.78906,58000000.0
2007-06-11 12:50:00,1.78633,1.78918,1.78365,1.78862,56000000.0
2007-06-11 12:55:00,1.78882,1.78931,1.78688,1.78899,50000000.0
2007-06-11 13:00:00,1.78926,1.78926,1.78354,1.78709,54000000.0
2007-06-11 13:05:00,1.78735,1.78775,1.78624,1.78716,39000000.0
2007-06-11 13:10:00,1.78478,1.78753,1.78478,1.78686,62000000.0
2007-06-11 13:15:00,1.78691,1.78691,1.78344,1.78633,56000000.0
2007-06-11 13:20:00,1.78553,1.78681,1.78527,1.78541,51000000.0
2007-06-11 13:25:00,1.78546,1.78578,1.78243,1.78572,45000000.0
2007-06-11 13:30:00,1.78577,1.78591,1.78227,1.78547,48000000.0
2007-06-11 13:35:00,1.78628,1.78631,1.78386,1.78587,43000000.0
2007-06-11 13:40:00,1.78372,1.78615,1.7818,1.78511,47000000.0
2007-06-11 13:45:00,1.78544,1.78568,1.78184,1.78522,45000000.0
2007-06-11 13:50:00,1.78226,1.78671,1.78139,1.78627,40000000.0
2007-06-11 13:55:00,1.78634,1.7875,1.78461,1.78741,48000000.0
2007-06-11 14:00:00,1.78727,1.789,1.78669,1.78843,38000000.0
2007-06-11 14:05:00,1.78911,1.78932,1.78554,1.78806,44000000.0
2007-06-11 14:10:00,1.78658,1.78861,1.78658,1.78787,52000000.0
2007-06-11 14:15:00,1.78778,1.78782,1.78686,1.78717,41000000.0
2007-06-11 14:20:00,1.78637,1.78644,1.78311,1.78531,42000000.0
2007-06-11 14:25:00,1.7854,1.78542,1.78124,1.78403,39000000.0
2007-06-11 14:30:00,1.78417,1.78427,1.78184,1.78373,41000000.0
2007-06-11 14:35:00,1.7837,1.78388,1.77808,1.78315,46000000.0
2007-06-11 14:40:00,1.78113,1.78346,1.78113,1.78333,39000000.0
2007-06-11 14:45:00,1.78374,1.78438,1.78271,1.78409,49000000.0
2007-06-11 14:50:00,1.78418,1.78456,1.78112,1.78443,37000000.0
2007-06-11 14:55:00,1.78461,1.78505,1.78284,1.78456,39000000.0
2007-06-11 15:00:00,1.78426,1.78587,1.78392,1.78587,61000000.0
2007-06-11 15:05:00,1.78611,1.7862,1.78313,1.78506,41000000.0
2007-06-11 15:10:00,1.78424,1.78627,1.78424,1.78599,43000000.0
2007-06-11 15:15:00,1.78594,1.78635,1.78443,1.78586,32000000.0
2007-06-11 15:20:00,1.78465,1.78597,1.78435,1.78577,35000000.0
2007-06-11 15:25:00,1.78535,1.7863,1.78518,1.78615,39000000.0
2007-06-11 15:30:00,1.78621,1.78721,1.78538,1.78698,45000000.0
2007-06-11 15:35:00,1.78742,1.78782,1.78583,1.787,47000000.0
2007-06-11 15:40:00,1.78447,1.78633,1.78394,1.7852,48000000.0
2007-06-11 15:45:00,1.7853,1.78547,1.78237,1.78495,40000000.0
2007-06-11 15:50:00,1.78474,1.78529,1.78409,1.78487,45000000.0
2007-06-11 15:55:00,1.78492,1.78522,1.78121,1.78502,40000000.0
2007-06-11 16:00:00,1.7847,1.78503,1.78334,1.78499,36000000.0
2007-06-11 16:05:00,1.7853,1.78562,1.78363,1.78546,47000000.0
2007-06-11 16:10:00,1.78512,1.78602,1.78344,1.78602,48000000.0
2007-06-11 16:15:00,1.78596,1.78806,1.78409,1.78786,45000000.0
2007-06-11 16:20:00,1.78773,1.78904,1.78565,1.78904,50000000.0
2007-06-11 16:25:00,1.78878,1.78906,1.78557,1.78805,35000000.0
2007-06-11 16:30:00,1.78849,1.78927,1.7865,1.78898,45000000.0
2007-06-11 16:35:00,1.78876,1.78883,1.78569,1.78785,37000000.0
2007-06-11 16:40:00,1.78715,1.78807,1.78501,1.78757,47000000.0
2007-06-11 16:45:00,1.78757,1.7878,1.78569,1.78717,41000000.0
2007-06-11 16:50:00,1.78731,1.78731,1.78124,1.78556,45000000.0
2007-06-11 16:55:00,1.78553,1.78738,1.781,1.78664,41000000.0
2007-06-11 17:00:00,1.78635,1.78635,1.78233,1.78422,43000000.0
2007-06-11 17:05:00,1.78417,1.78455,1.77742,1.78336,43000000.0
2007-06-11 17:10:00,1.78216,1.78424,1.77937,1.78315,46000000.0
2007-06-11 17:15:00,1.78344,1.78409,1.78171,1.78374,43000000.0
2007-06-11 17:20:00,1.78305,1.78506,1.78152,1.78434,44000000.0
2007-06-11 17:25:00,1.78433,1.78435,1.78153,1.78405,45000000.0
2007-06-11 17:30:00,1.78347,1.78461,1.78221,1.78373,37000000.0
2007-06-11 17:35:00,1.78378,1.78378,1.78172,1.78204,42000000.0
2007-06-11 17:40:00,1.78116,1.78286,1.77991,1.7826,38000000.0
2007-06-11 17:45:00,1.78223,1.78329,1.78032,1.78306,54000000.0
2007-06-11 17:50:00,1.78037,1.7829,1.77941,1.77941,45000000.0
2007-06-11 17:55:00,1.78281,1.78339,1.77993,1.78289,43000000.0
2007-06-11 18:00:00,1.78275,1.78303,1.78074,1.78127,37000000.0
2007-06-11 18:05:00,1.78156,1.78182,1.77897,1.78162,42000000.0
2007-06-11 18:10:00,1.78128,1.78154,1.77847,1.78079,40000000.0
2007-06-11 18:15:00,1.78118,1.7826,1.77861,1.78238,41000000.0
2007-06-11 18:20:00,1.7789,1.78273,1.77851,1.78104,42000000.0
2007-06-11 18:25:00,1.7815,1.78171,1.77883,1.78163,32000000.0
2007-06-11 18:30:00,1.77897,1.78179,1.77897,1.78111,33000000.0
2007-06-11 18:35:00,1.78164,1.78177,1.77974,1.78167,37000000.0
2007-06-11 18:40:00,1.77899,1.78153,1.77859,1.78085,42000000.0
2007-06-11 18:45:00,1.78155,1.78296,1.77895,1.78218,38000000.0
2007-06-11 18:50:00,1.77881,1.78199,1.77881,1.78163,42000000.0
2007-06-11 18:55:00,1.77836,1.78216,1.77836,1.78206,31000000.0
2007-06-11 19:00:00,1.78122,1.782,1.77891,1.78139,39000000.0
2007-06-11 19:05:00,1.77884,1.78156,1.77884,1.78147,18000000.0
2007-06-11 19:10:00,1.78096,1.78135,1.77874,1.78024,44000000.0
2007-06-11 19:15:00,1.78035,1.78049,1.77828,1.77981,49000000.0
2007-06-11 19:20:00,1.77882,1.77979,1.77785,1.77918,36000000.0
2007-06-11 19:25:00,1.77795,1.77946,1.77783,1.77904,31000000.0
2007-06-11 19:30:00,1.77923,1.77984,1.7779,1.77984,36000000.0
2007-06-11 19:35:00,1.77968,1.78012,1.77824,1.78003,26000000.0
2007-06-11 19:40:00,1.7797,1.77988,1.77966,1.77966,15000000.0
2007-06-11 19:45:00,1.77973,1.78041,1.77811,1.78039,40000000.0
2007-06-11 19:50:00,1.77908,1.78056,1.77873,1.77979,39000000.0
2007-06-11 19:55:00,1.78016,1.78054,1.77825,1.78045,43000000.0
2007-06-11 20:00:00,1.77993,1.78032,1.77851,1.77973,43000000.0
2007-06-11 20:05:00,1.77996,1.78052,1.77834,1.77973,40000000.0
2007-06-11 20:10:00,1.77934,1.78009,1.77799,1.78009,36000000.0
2007-06-11 20:15:00,1.78012,1.78053,1.77825,1.78048,41000000.0
2007-06-11 20:20:00,1.78042,1.78053,1.77813,1.77813,21000000.0
2007-06-11 20:25:00,1.77815,1.7807,1.77803,1.7806,25000000.0
2007-06-11 20:30:00,1.77818,1.78231,1.77818,1.78072,41000000.0
2007-06-11 20:35:00,1.78202,1.78274,1.7785,1.78271,44000000.0
2007-06-11 20:40:00,1.77944,1.78275,1.77897,1.78086,33000000.0
2007-06-11 20:45:00,1.78106,1.78149,1.77896,1.78149,39000000.0
2007-06-11 20:50:00,1.77835,1.78149,1.77834,1.7812,39000000.0
2007-06-11 20:55:00,1.78107,1.78127,1.78064,1.78102,44000000.0
2007-06-11 21:00:00,1.78095,1.78146,1.78093,1.78131,56000000.0
2007-06-11 21:05:00,1.78112,1.78129,1.78094,1.78094,28000000.0
2007-06-11 21:10:00,1.78103,1.7814,1.78098,1.7814,24000000.0
2007-06-11 21:15:00,1.78204,1.78216,1.78096,1.78141,52000000.0
2007-06-11 21:20:00,1.78127,1.78141,1.78093,1.78137,22000000.0
2007-06-11 21:25:00,1.78153,1.78167,1.78118,1.78137,17000000.0
2007-06-11 21:30:00,1.78137,1.78215,1.77961,1.78039,35000000.0
2007-06-11 21:35:00,1.78045,1.78096,1.78026,1.78095,34000000.0
2007-06-11 21:40:00,1.78085,1.78103,1.78042,1.78088,23000000.0
2007-06-11 21:45:00,1.78164,1.78304,1.78096,1.78146,48000000.0
2007-06-11 21:50:00,1.78056,1.78338,1.78056,1.78293,51000000.0
2007-06-11 21:55:00,1.78277,1.78417,1.78119,1.78336,64000000.0
2007-06-11 22:00:00,1.78311,1.78393,1.78209,1.78388,57000000.0
2007-06-11 22:05:00,1.78402,1.78415,1.78134,1.7836,50000000.0
2007-06-11 22:10:00,1.78375,1.78476,1.78211,1.78476,45000000.0
2007-06-11 22:15:00,1.78431,1.78486,1.78211,1.78411,50000000.0
2007-06-11 22:20:00,1.78093,1.78425,1.78091,1.78375,27000000.0
2007-06-11 22:25:00,1.78103,1.78425,1.78103,1.78401,21000000.0
2007-06-11 22:30:00,1.78185,1.7841,1.7817,1.78333,71000000.0
2007-06-11 22:35:00,1.78231,1.78246,1.78104,1.78206,45000000.0
2007-06-11 22:40:00,1.78135,1.78222,1.78114,1.78116,43000000.0
2007-06-11 22:45:00,1.78347,1.78533,1.78166,1.78202,36000000.0
2007-06-11 22:50:00,1.78176,1.78273,1.78144,1.78154,29000000.0
2007-06-11 22:55:00,1.78265,1.78297,1.78134,1.78291,18000000.0
2007-06-11 23:00:00,1.78247,1.78343,1.78156,1.7831,24000000.0
2007-06-11 23:05:00,1.78335,1.78357,1.78144,1.7835,26000000.0
2007-06-11 23:10:00,1.78325,1.7835,1.78193,1.78341,22000000.0
2007-06-11 23:15:00,1.78317,1.78346,1.78247,1.78346,53000000.0
2007-06-11 23:20:00,1.78324,1.78324,1.78133,1.78145,16000000.0
2007-06-11 23:25:00,1.78191,1.78375,1.78135,1.78359,23000000.0
2007-06-11 23:30:00,1.78186,1.78383,1.78186,1.78368,28000000.0
2007-06-11 23:35:00,1.78191,1.78356,1.78179,1.78346,18000000.0
2007-06-11 23:40:00,1.78187,1.78381,1.78181,1.7833,34000000.0
2007-06-11 23:45:00,1.78243,1.78358,1.782,1.78268,20000000.0
2007-06-11 23:50:00,1.78107,1.78282,1.78077,1.78152,15000000.0
2007-06-11 23:55:00,1.78081,1.78356,1.78081,1.78103,9000000.0
2007-06-12 00:00:00,1.78193,1.78354,1.78193,1.78333,22000000.0
2007-06-12 00:05:00,1.78136,1.78313,1.78136,1.78313,7000000.0
2007-06-12 00:10:00,1.78126,1.78343,1.781,1.781,21000000.0
2007-06-12 00:15:00,1.78227,1.78349,1.78173,1.78349,43000000.0
2007-06-12 00:20:00,1.78338,1.78355,1.7816,1.7833,40000000.0
2007-06-12 00:25:00,1.78113,1.78338,1.78113,1.78116,29000000.0
2007-06-12 00:30:00,1.78205,1.7835,1.78114,1.78126,43000000.0
2007-06-12 00:35:00,1.7833,1.78348,1.78102,1.78296,53000000.0
2007-06-12 00:40:00,1.78112,1.78316,1.78058,1.78058,47000000.0
2007-06-12 00:45:00,1.78155,1.78305,1.78061,1.78263,21000000.0
2007-06-12 00:55:00,1.78055,1.78286,1.78054,1.78056,23000000.0
2007-06-12 01:00:00,1.78235,1.78276,1.78037,1.78053,53000000.0
2007-06-12 01:05:00,1.78274,1.78285,1.78056,1.78245,26000000.0
2007-06-12 01:10:00,1.78269,1.78282,1.78038,1.78251,35000000.0
2007-06-12 01:15:00,1.78222,1.78262,1.78017,1.78036,25000000.0
2007-06-12 01:20:00,1.78246,1.78256,1.78047,1.78219,17000000.0
2007-06-12 01:25:00,1.78065,1.78233,1.78065,1.78208,20000000.0
2007-06-12 01:30:00,1.78051,1.78289,1.78035,1.78278,34000000.0
2007-06-12 01:35:00,1.78302,1.78313,1.78122,1.78242,23000000.0
2007-06-12 01:40:00,1.78112,1.78291,1.78074,1.78251,28000000.0
2007-06-12 01:45:00,1.78186,1.78286,1.78066,1.78286,30000000.0
2007-06-12 01:50:00,1.78264,1.78286,1.78121,1.78177,31000000.0
2007-06-12 01:55:00,1.78252,1.78283,1.78126,1.78248,42000000.0
2007-06-12 02:00:00,1.78094,1.78242,1.78045,1.78067,23000000.0
2007-06-12 02:05:00,1.78233,1.78263,1.78035,1.78045,46000000.0
2007-06-12 02:10:00,1.78254,1.7828,1.78067,1.78257,24000000.0
2007-06-12 02:15:00,1.78249,1.783,1.7812,1.783,20000000.0
2007-06-12 02:20:00,1.78086,1.783,1.78061,1.78075,38000000.0
2007-06-12 02:25:00,1.78271,1.78285,1.78055,1.78055,4000000.0
2007-06-12 02:30:00,1.78153,1.78293,1.78153,1.78284,26000000.0
2007-06-12 02:35:00,1.7829,1.78348,1.78091,1.78348,44000000.0
2007-06-12 02:40:00,1.78181,1.78341,1.78114,1.78315,34000000.0
2007-06-12 02:45:00,1.7833,1.78366,1.78195,1.78366,26000000.0
2007-06-12 02:50:00,1.78149,1.78352,1.78149,1.78342,29000000.0
2007-06-12 02:55:00,1.78334,1.78362,1.78154,1.78355,46000000.0
2007-06-12 03:00:00,1.7819,1.78369,1.78184,1.78357,35000000.0
2007-06-12 03:05:00,1.78174,1.78399,1.78174,1.7837,33000000.0
2007-06-12 03:10:00,1.78385,1.78385,1.78209,1.78352,38000000.0
2007-06-12 03:15:00,1.78254,1.78365,1.78211,1.78347,24000000.0
2007-06-12 03:20:00,1.7817,1.78355,1.7817,1.78343,11000000.0
2007-06-12 03:25:00,1.78336,1.78372,1.78135,1.78146,11000000.0
2007-06-12 03:30:00,1.78243,1.78255,1.78143,1.78144,21000000.0
2007-06-12 03:35:00,1.78165,1.7835,1.78113,1.78344,23000000.0
2007-06-12 03:40:00,1.78334,1.78352,1.78105,1.78145,13000000.0
2007-06-12 03:45:00,1.78345,1.78356,1.78151,1.78351,26000000.0
2007-06-12 03:50:00,1.78145,1.7836,1.78113,1.78352,22000000.0
2007-06-12 03:55:00,1.78145,1.78156,1.78141,1.78146,13000000.0
2007-06-12 04:00:00,1.78227,1.78356,1.78133,1.78356,17000000.0
2007-06-12 04:05:00,1.78351,1.78366,1.78133,1.78134,37000000.0
2007-06-12 04:10:00,1.78363,1.78373,1.78356,1.78358,7000000.0
2007-06-12 04:15:00,1.78329,1.78381,1.78172,1.78381,16000000.0
2007-06-12 04:20:00,1.78175,1.78369,1.78109,1.7811,26000000.0
2007-06-12 04:25:00,1.78289,1.78306,1.78135,1.78145,17000000.0
2007-06-12 04:30:00,1.78251,1.78266,1.78141,1.78143,54000000.0
2007-06-12 04:35:00,1.78295,1.78296,1.78295,1.78296,2000000.0
2007-06-12 04:40:00,1.78145,1.78285,1.78131,1.78282,28000000.0
2007-06-12 04:45:00,1.78272,1.7832,1.78183,1.78308,71000000.0
2007-06-12 04:50:00,1.78184,1.78296,1.78144,1.78144,23000000.0
2007-06-12 04:55:00,1.78202,1.78327,1.78166,1.78313,34000000.0
2007-06-12 05:00:00,1.78311,1.78331,1.78154,1.78285,53000000.0
2007-06-12 05:05:00,1.78153,1.78338,1.7812,1.78331,25000000.0
2007-06-12 05:10:00,1.78175,1.78335,1.7817,1.78329,12000000.0
2007-06-12 05:15:00,1.7834,1.78366,1.78197,1.78356,29000000.0
2007-06-12 05:20:00,1.78214,1.7839,1.78209,1.78346,45000000.0
2007-06-12 05:25:00,1.78358,1.78376,1.78234,1.78234,37000000.0
2007-06-12 05:30:00,1.7828,1.78387,1.78247,1.78356,28000000.0
2007-06-12 05:35:00,1.78371,1.78386,1.78233,1.78367,38000000.0
2007-06-12 05:40:00,1.78214,1.78371,1.78194,1.78194,22000000.0
2007-06-12 05:45:00,1.78293,1.78364,1.78234,1.78306,29000000.0
2007-06-12 05:50:00,1.78206,1.78313,1.78173,1.78313,21000000.0
2007-06-12 05:55:00,1.7835,1.78358,1.78209,1.78352,26000000.0
2007-06-12 06:00:00,1.78236,1.78359,1.78236,1.7835,37000000.0
2007-06-12 06:05:00,1.78355,1.78376,1.78348,1.78352,19000000.0
2007-06-12 06:10:00,1.78356,1.78356,1.78325,1.78325,10000000.0
2007-06-12 06:15:00,1.78321,1.78348,1.78286,1.78335,40000000.0
2007-06-12 06:20:00,1.78344,1.78349,1.78313,1.78319,21000000.0
2007-06-12 06:25:00,1.78295,1.78332,1.78293,1.78324,20000000.0
2007-06-12 06:30:00,1.78275,1.78344,1.78262,1.7833,27000000.0
2007-06-12 06:35:00,1.78326,1.78343,1.78296,1.78324,39000000.0
2007-06-12 06:40:00,1.78336,1.78346,1.78331,1.78339,8000000.0
2007-06-12 06:45:00,1.78335,1.78419,1.78315,1.78405,14000000.0
2007-06-12 06:50:00,1.78422,1.78456,1.78422,1.78454,39000000.0
2007-06-12 06:55:00,1.78556,1.78556,1.78529,1.78552,9000000.0
2007-06-12 07:00:00,1.78532,1.78565,1.78488,1.78559,31000000.0
2007-06-12 07:05:00,1.78554,1.78556,1.78542,1.78542,16000000.0
2007-06-12 07:10:00,1.78562,1.78647,1.7851,1.78635,35000000.0
2007-06-12 07:15:00,1.78625,1.78639,1.78573,1.78573,20000000.0
2007-06-12 07:20:00,1.78567,1.78574,1.78548,1.78557,28000000.0
2007-06-12 07:25:00,1.78581,1.78633,1.78577,1.78604,34000000.0
2007-06-12 07:30:00,1.78627,1.78646,1.78583,1.78595,27000000.0
2007-06-12 07:35:00,1.78578,1.78578,1.78529,1.7854,27000000.0
2007-06-12 07:40:00,1.78515,1.78516,1.78425,1.78486,29000000.0
2007-06-12 07:45:00,1.78455,1.7854,1.78455,1.78497,37000000.0
2007-06-12 07:50:00,1.78454,1.78486,1.78454,1.78479,7000000.0
2007-06-12 07:55:00,1.78495,1.7851,1.78476,1.78484,32000000.0
2007-06-12 08:00:00,1.78531,1.78572,1.7846,1.78496,26000000.0
2007-06-12 08:05:00,1.78497,1.78519,1.78417,1.78438,38000000.0
2007-06-12 08:10:00,1.7843,1.78454,1.78423,1.78444,23000000.0
2007-06-12 08:15:00,1.78415,1.7843,1.78197,1.78246,36000000.0
2007-06-12 08:20:00,1.7827,1.78301,1.78237,1.78279,32000000.0
2007-06-12 08:25:00,1.78256,1.78301,1.77993,1.77994,40000000.0
2007-06-12 08:30:00,1.77932,1.77932,1.77812,1.77903,42000000.0
2007-06-12 08:35:00,1.77923,1.78088,1.77892,1.78088,36000000.0
2007-06-12 08:40:00,1.78102,1.78105,1.77972,1.77978,34000000.0
2007-06-12 08:45:00,1.77993,1.78071,1.77913,1.78034,42000000.0
2007-06-12 08:50:00,1.78048,1.78101,1.78004,1.78005,42000000.0
2007-06-12 08:55:00,1.78028,1.78074,1.77989,1.78013,40000000.0
2007-06-12 09:00:00,1.77964,1.77974,1.77803,1.7786,37000000.0
2007-06-12 09:05:00,1.77845,1.7792,1.77782,1.77898,62000000.0
2007-06-12 09:10:00,1.77926,1.78028,1.77926,1.78028,60000000.0
2007-06-12 09:15:00,1.7801,1.78118,1.7801,1.78048,36000000.0
2007-06-12 09:20:00,1.78005,1.78009,1.77866,1.77898,36000000.0
2007-06-12 09:25:00,1.77923,1.78018,1.77885,1.78018,29000000.0
2007-06-12 09:30:00,1.78034,1.78198,1.7771,1.78075,42000000.0
2007-06-12 09:35:00,1.78134,1.78149,1.77862,1.78047,33000000.0
2007-06-12 09:40:00,1.7799,1.78029,1.77799,1.77999,62000000.0
2007-06-12 09:45:00,1.77946,1.78024,1.77763,1.78005,46000000.0
2007-06-12 09:50:00,1.7804,1.78098,1.77785,1.77974,37000000.0
2007-06-12 09:55:00,1.7801,1.78062,1.77571,1.78048,36000000.0
2007-06-12 10:00:00,1.77902,1.77989,1.77885,1.77896,45000000.0
2007-06-12 10:05:00,1.77894,1.77929,1.77652,1.77919,41000000.0
2007-06-12 10:10:00,1.7789,1.77918,1.77593,1.77847,61000000.0
2007-06-12 10:15:00,1.77879,1.77987,1.77749,1.77975,46000000.0
2007-06-12 10:20:00,1.77947,1.78082,1.77761,1.78056,50000000.0
2007-06-12 10:25:00,1.78078,1.78126,1.78032,1.78065,48000000.0
2007-06-12 10:30:00,1.78033,1.7806,1.77606,1.7795,60000000.0
2007-06-12 10:35:00,1.77946,1.77997,1.77574,1.7797,57000000.0
2007-06-12 10:40:00,1.77912,1.77937,1.77471,1.77905,45000000.0
2007-06-12 10:45:00,1.77955,1.77997,1.77739,1.77991,50000000.0
2007-06-12 10:50:00,1.77941,1.77997,1.77686,1.77989,50000000.0
2007-06-12 10:55:00,1.78042,1.7806,1.77837,1.77984,52000000.0
2007-06-12 11:00:00,1.77885,1.77995,1.77668,1.77966,57000000.0
2007-06-12 11:05:00,1.78033,1.78107,1.77647,1.78095,47000000.0
2007-06-12 11:10:00,1.77941,1.78116,1.7792,1.7807,54000000.0
2007-06-12 11:15:00,1.78007,1.78093,1.77888,1.78093,50000000.0
2007-06-12 11:20:00,1.77867,1.78201,1.77692,1.78193,53000000.0
2007-06-12 11:25:00,1.78196,1.78208,1.77842,1.78187,50000000.0
2007-06-12 11:30:00,1.78164,1.78191,1.77846,1.78163,49000000.0
2007-06-12 11:35:00,1.78215,1.78236,1.77977,1.7822,49000000.0
2007-06-12 11:40:00,1.78083,1.78231,1.78083,1.78216,51000000.0
2007-06-12 11:45:00,1.78219,1.78276,1.78147,1.78201,58000000.0
2007-06-12 11:50:00,1.78144,1.78307,1.7808,1.78297,56000000.0
2007-06-12 11:55:00,1.78293,1.78303,1.77961,1.78285,54000000.0
2007-06-12 12:00:00,1.78192,1.78353,1.78127,1.78322,56000000.0
2007-06-12 12:05:00,1.78306,1.78328,1.77963,1.78301,43000000.0
2007-06-12 12:10:00,1.77904,1.78411,1.77904,1.78365,54000000.0
2007-06-12 12:15:00,1.78382,1.78628,1.77938,1.78596,63000000.0
2007-06-12 12:20:00,1.78328,1.78548,1.78297,1.78454,62000000.0
2007-06-12 12:25:00,1.78481,1.78794,1.78142,1.78794,58000000.0
2007-06-12 12:30:00,1.7879,1.78846,1.78331,1.78827,50000000.0
2007-06-12 12:35:00,1.78852,1.78953,1.78405,1.78834,43000000.0
2007-06-12 12:40:00,1.78784,1.78856,1.78299,1.78639,59000000.0
2007-06-12 12:45:00,1.78605,1.7863,1.7832,1.78559,58000000.0
2007-06-12 12:50:00,1.784,1.78546,1.7834,1.78447,56000000.0
2007-06-12 12:55:00,1.78433,1.78433,1.77817,1.78403,50000000.0
2007-06-12 13:00:00,1.78442,1.78455,1.78,1.7838,54000000.0
2007-06-12 13:05:00,1.78389,1.78393,1.78087,1.78323,31000000.0
2007-06-12 13:10:00,1.78227,1.78491,1.78152,1.78449,61000000.0
2007-06-12 13:15:00,1.78449,1.78449,1.78091,1.78371,56000000.0
2007-06-12 13:20:00,1.7828,1.78401,1.78028,1.7829,52000000.0
2007-06-12 13:25:00,1.78314,1.78314,1.78012,1.78076,44000000.0
2007-06-12 13:30:00,1.77992,1.78132,1.77599,1.78049,48000000.0
2007-06-12 13:35:00,1.78065,1.78157,1.77868,1.781,43000000.0
2007-06-12 13:40:00,1.77878,1.78121,1.77874,1.77874,47000000.0
2007-06-12 13:45:00,1.78082,1.78191,1.77743,1.78118,45000000.0
2007-06-12 13:50:00,1.78157,1.7819,1.77964,1.78162,40000000.0
2007-06-12 13:55:00,1.78164,1.78279,1.77952,1.78278,48000000.0
2007-06-12 14:00:00,1.78176,1.78306,1.78112,1.78229,38000000.0
2007-06-12 14:05:00,1.7821,1.78235,1.77995,1.78217,44000000.0
2007-06-12 14:10:00,1.77885,1.78172,1.77505,1.78062,52000000.0
2007-06-12 14:15:00,1.77973,1.78037,1.77564,1.77784,41000000.0
2007-06-12 14:20:00,1.77789,1.77949,1.77416,1.77835,42000000.0
2007-06-12 14:25:00,1.77883,1.77895,1.77509,1.77756,37000000.0
2007-06-12 14:30:00,1.77714,1.78011,1.77457,1.77899,39000000.0
2007-06-12 14:35:00,1.77911,1.77944,1.77719,1.77941,49000000.0
2007-06-12 14:40:00,1.77504,1.77973,1.77504,1.77941,41000000.0
2007-06-12 14:45:00,1.77927,1.7799,1.77818,1.77916,49000000.0
2007-06-12 14:50:00,1.77908,1.77924,1.77629,1.77831,37000000.0
2007-06-12 14:55:00,1.77891,1.77973,1.77554,1.77973,39000000.0
2007-06-12 15:00:00,1.7798,1.78205,1.77852,1.7817,63000000.0
2007-06-12 15:05:00,1.78137,1.78146,1.7784,1.78122,44000000.0
2007-06-12 15:10:00,1.78016,1.78136,1.77889,1.78077,41000000.0
2007-06-12 15:15:00,1.78095,1.78113,1.77654,1.77926,42000000.0
2007-06-12 15:20:00,1.77886,1.78139,1.7754,1.78079,42000000.0
2007-06-12 15:25:00,1.78028,1.78196,1.77887,1.78189,50000000.0
2007-06-12 15:30:00,1.78118,1.78228,1.77879,1.7816,45000000.0
2007-06-12 15:35:00,1.78248,1.78259,1.77955,1.78151,47000000.0
2007-06-12 15:40:00,1.78091,1.78129,1.77813,1.78065,48000000.0
2007-06-12 15:45:00,1.78077,1.78077,1.77692,1.77976,40000000.0
2007-06-12 15:50:00,1.7765,1.78319,1.7765,1.7801,45000000.0
2007-06-12 15:55:00,1.78032,1.78077,1.77833,1.78074,40000000.0
2007-06-12 16:00:00,1.781,1.78118,1.77939,1.78118,36000000.0
2007-06-12 16:05:00,1.78161,1.78209,1.77908,1.78194,50000000.0
2007-06-12 16:10:00,1.78197,1.7822,1.78008,1.78206,48000000.0
2007-06-12 16:15:00,1.78147,1.7822,1.78042,1.78212,45000000.0
2007-06-12 16:20:00,1.77912,1.78452,1.77912,1.78364,50000000.0
2007-06-12 16:25:00,1.78467,1.78511,1.78179,1.78403,38000000.0
2007-06-12 16:30:00,1.78372,1.7842,1.77926,1.78261,45000000.0
2007-06-12 16:35:00,1.78251,1.78281,1.78126,1.78143,37000000.0
2007-06-12 16:40:00,1.78023,1.78296,1.77714,1.78248,47000000.0
2007-06-12 16:45:00,1.78291,1.78295,1.78147,1.78164,41000000.0
2007-06-12 16:50:00,1.78098,1.78183,1.77604,1.78116,45000000.0
2007-06-12 16:55:00,1.78097,1.78129,1.7748,1.78003,41000000.0
2007-06-12 17:00:00,1.77754,1.78099,1.77754,1.78031,43000000.0
2007-06-12 17:05:00,1.78045,1.78204,1.77581,1.78145,43000000.0
2007-06-12 17:10:00,1.78123,1.78179,1.77831,1.78133,46000000.0
2007-06-12 17:15:00,1.7811,1.78138,1.77957,1.78092,43000000.0
2007-06-12 17:20:00,1.77842,1.78129,1.77842,1.78055,44000000.0
2007-06-12 17:25:00,1.78045,1.78046,1.77873,1.7799,45000000.0
2007-06-12 17:30:00,1.77977,1.78088,1.77893,1.78085,37000000.0
2007-06-12 17:35:00,1.78112,1.78138,1.78015,1.78087,42000000.0
2007-06-12 17:40:00,1.7803,1.78124,1.77953,1.78057,38000000.0
2007-06-12 17:45:00,1.78108,1.78146,1.77935,1.7809,54000000.0
2007-06-12 17:50:00,1.78055,1.78072,1.77508,1.78,45000000.0
2007-06-12 17:55:00,1.78054,1.78054,1.77756,1.78004,43000000.0
2007-06-12 18:00:00,1.77884,1.78053,1.77884,1.78044,36000000.0
2007-06-12 18:05:00,1.7803,1.7804,1.77845,1.78022,42000000.0
2007-06-12 18:10:00,1.77968,1.78091,1.77882,1.78071,40000000.0
2007-06-12 18:15:00,1.78119,1.7815,1.77994,1.78091,46000000.0
2007-06-12 18:20:00,1.78003,1.78136,1.78001,1.78043,42000000.0
2007-06-12 18:25:00,1.78101,1.78207,1.77642,1.78207,40000000.0
2007-06-12 18:30:00,1.78196,1.78271,1.78075,1.78205,46000000.0
2007-06-12 18:35:00,1.78236,1.78275,1.77859,1.78212,30000000.0
2007-06-12 18:40:00,1.77969,1.78213,1.77839,1.78158,42000000.0
2007-06-12 18:45:00,1.7817,1.78197,1.77933,1.78145,38000000.0
2007-06-12 18:50:00,1.77896,1.78133,1.77848,1.78012,42000000.0
2007-06-12 18:55:00,1.77989,1.78069,1.77681,1.78007,36000000.0
2007-06-12 19:00:00,1.77797,1.78099,1.77763,1.78035,45000000.0
2007-06-12 19:05:00,1.78067,1.78192,1.77723,1.78132,41000000.0
2007-06-12 19:10:00,1.78025,1.78144,1.77743,1.78102,44000000.0
2007-06-12 19:15:00,1.78089,1.78107,1.77702,1.78036,49000000.0
2007-06-12 19:20:00,1.77789,1.78055,1.77789,1.78055,43000000.0
2007-06-12 19:25:00,1.7804,1.78094,1.77776,1.7803,35000000.0
2007-06-12 19:30:00,1.77803,1.78069,1.77713,1.77725,33000000.0
2007-06-12 19:35:00,1.78058,1.78066,1.7777,1.78056,32000000.0
2007-06-12 19:40:00,1.77794,1.78095,1.77789,1.78053,45000000.0
2007-06-12 19:45:00,1.78085,1.78103,1.77807,1.78021,40000000.0
2007-06-12 19:50:00,1.77857,1.78086,1.77807,1.77971,43000000.0
2007-06-12 19:55:00,1.77979,1.78071,1.77871,1.78047,43000000.0
2007-06-12 20:00:00,1.78008,1.78142,1.77858,1.77939,43000000.0
2007-06-12 20:05:00,1.77965,1.78036,1.77875,1.78024,46000000.0
2007-06-12 20:10:00,1.77951,1.7802,1.77863,1.78004,34000000.0
2007-06-12 20:15:00,1.77936,1.78032,1.77801,1.78006,38000000.0
2007-06-12 20:20:00,1.77871,1.77967,1.77778,1.77913,32000000.0
2007-06-12 20:25:00,1.77939,1.77977,1.77776,1.77975,38000000.0
2007-06-12 20:30:00,1.77826,1.78114,1.7778,1.77969,34000000.0
2007-06-12 20:35:00,1.78002,1.78044,1.77799,1.78044,42000000.0
2007-06-12 20:40:00,1.77984,1.78135,1.77706,1.78074,36000000.0
2007-06-12 20:45:00,1.78097,1.78171,1.77748,1.7816,37000000.0
2007-06-12 20:50:00,1.77676,1.78184,1.77676,1.78127,52000000.0
2007-06-12 20:55:00,1.78183,1.7819,1.77717,1.7815,44000000.0
2007-06-12 21:00:00,1.77768,1.78169,1.77669,1.78006,51000000.0
2007-06-12 21:05:00,1.78114,1.7822,1.77719,1.7822,63000000.0
2007-06-12 21:10:00,1.77762,1.7832,1.77611,1.7832,28000000.0
2007-06-12 21:15:00,1.78439,1.78646,1.77765,1.77815,25000000.0
2007-06-12 21:20:00,1.78701,1.78701,1.77888,1.78588,46000000.0
2007-06-12 21:25:00,1.78573,1.78643,1.77693,1.78625,66000000.0
2007-06-12 21:30:00,1.77896,1.78649,1.77631,1.78625,39000000.0
2007-06-12 21:35:00,1.77669,1.78868,1.77669,1.78767,28000000.0
2007-06-12 21:40:00,1.78602,1.78805,1.77581,1.78622,34000000.0
2007-06-12 21:45:00,1.78642,1.78984,1.77877,1.78907,53000000.0
2007-06-12 21:50:00,1.7894,1.78943,1.77905,1.7893,24000000.0
2007-06-12 21:55:00,1.78917,1.79049,1.77833,1.78976,68000000.0
2007-06-12 22:00:00,1.77777,1.78799,1.77777,1.78783,52000000.0
2007-06-12 22:05:00,1.78801,1.79028,1.77576,1.78998,49000000.0
2007-06-12 22:10:00,1.77929,1.79048,1.77921,1.79048,19000000.0
2007-06-12 22:15:00,1.79093,1.792,1.77696,1.79194,54000000.0
2007-06-12 22:20:00,1.77755,1.79214,1.77755,1.78867,32000000.0
2007-06-12 22:25:00,1.78808,1.79176,1.77821,1.79176,32000000.0
2007-06-12 22:30:00,1.78778,1.7932,1.7794,1.78793,70000000.0
2007-06-12 22:35:00,1.79171,1.79355,1.77918,1.79146,49000000.0
2007-06-12 22:40:00,1.78904,1.79145,1.77899,1.7908,35000000.0
2007-06-12 22:45:00,1.79061,1.7908,1.77891,1.79035,22000000.0
2007-06-12 22:50:00,1.77731,1.7908,1.77597,1.78793,29000000.0
2007-06-12 22:55:00,1.77777,1.79248,1.77694,1.79224,24000000.0
2007-06-12 23:00:00,1.778,1.79435,1.77426,1.77436,28000000.0
2007-06-12 23:05:00,1.77933,1.79415,1.77911,1.79408,31000000.0
2007-06-12 23:10:00,1.77811,1.79748,1.77473,1.79113,26000000.0
2007-06-12 23:15:00,1.79528,1.79539,1.77975,1.79327,60000000.0
2007-06-12 23:20:00,1.77793,1.79541,1.77793,1.7951,30000000.0
2007-06-12 23:25:00,1.79531,1.79555,1.77992,1.79315,60000000.0
2007-06-12 23:30:00,1.77903,1.79404,1.77903,1.79404,21000000.0
2007-06-12 23:35:00,1.79407,1.79437,1.77434,1.79432,53000000.0
2007-06-12 23:40:00,1.78923,1.79453,1.77743,1.79405,38000000.0
2007-06-12 23:45:00,1.79403,1.79882,1.77434,1.79882,23000000.0
2007-06-12 23:50:00,1.77435,1.78296,1.77401,1.78233,38000000.0
2007-06-12 23:55:00,1.7746,1.79305,1.7746,1.79296,21000000.0
2007-06-13 00:00:00,1.77432,1.79372,1.77396,1.79367,20000000.0
2007-06-13 00:05:00,1.79344,1.79345,1.77609,1.7921,11000000.0
2007-06-13 00:10:00,1.77638,1.79374,1.77467,1.77467,16000000.0
2007-06-13 00:15:00,1.77817,1.79376,1.77801,1.79175,71000000.0
2007-06-13 00:20:00,1.77867,1.79193,1.77465,1.79187,47000000.0
2007-06-13 00:25:00,1.7917,1.79224,1.77701,1.79224,51000000.0
2007-06-13 00:30:00,1.77912,1.79239,1.77912,1.79216,51000000.0
2007-06-13 00:35:00,1.79211,1.79352,1.78128,1.79223,48000000.0
2007-06-13 00:40:00,1.77927,1.79241,1.77798,1.7901,48000000.0
2007-06-13 00:45:00,1.79423,1.79429,1.77459,1.79429,23000000.0
2007-06-13 00:50:00,1.77962,1.79443,1.77493,1.77505,22000000.0
2007-06-13 00:55:00,1.79424,1.79531,1.78006,1.79516,29000000.0
2007-06-13 01:00:00,1.77835,1.79543,1.7761,1.79418,48000000.0
2007-06-13 01:05:00,1.77465,1.79523,1.77454,1.79364,30000000.0
2007-06-13 01:10:00,1.77475,1.77475,1.77453,1.77461,10000000.0
2007-06-13 01:15:00,1.77793,1.79369,1.77435,1.79323,30000000.0
2007-06-13 01:20:00,1.77436,1.79358,1.77413,1.79318,21000000.0
2007-06-13 01:25:00,1.77466,1.79371,1.77433,1.79371,15000000.0
2007-06-13 01:30:00,1.77788,1.79365,1.77453,1.77454,40000000.0
2007-06-13 01:35:00,1.79344,1.79346,1.77412,1.78907,11000000.0
2007-06-13 01:40:00,1.77927,1.79351,1.77441,1.79073,23000000.0
2007-06-13 01:45:00,1.79205,1.79207,1.77421,1.77465,24000000.0
2007-06-13 01:50:00,1.79269,1.79291,1.78125,1.78583,29000000.0
2007-06-13 01:55:00,1.79285,1.79296,1.77421,1.77435,42000000.0
2007-06-13 02:00:00,1.79013,1.79283,1.77578,1.79209,31000000.0
2007-06-13 02:05:00,1.79213,1.7926,1.77473,1.7926,56000000.0
2007-06-13 02:10:00,1.78774,1.79251,1.77291,1.78968,36000000.0
2007-06-13 02:15:00,1.7883,1.79235,1.77801,1.79134,33000000.0
2007-06-13 02:20:00,1.78901,1.79124,1.77368,1.79053,46000000.0
2007-06-13 02:25:00,1.79134,1.79155,1.77298,1.79152,30000000.0
2007-06-13 02:30:00,1.77753,1.79162,1.77563,1.79125,32000000.0
2007-06-13 02:35:00,1.77754,1.79145,1.77424,1.79137,48000000.0
2007-06-13 02:40:00,1.77772,1.79171,1.77741,1.78425,30000000.0
2007-06-13 02:45:00,1.7909,1.79149,1.77283,1.79149,29000000.0
2007-06-13 02:50:00,1.77457,1.79169,1.77457,1.78461,21000000.0
2007-06-13 02:55:00,1.7915,1.79152,1.77314,1.78823,17000000.0
2007-06-13 03:00:00,1.77785,1.79173,1.77785,1.7911,32000000.0
2007-06-13 03:05:00,1.79142,1.79163,1.77513,1.79148,32000000.0
2007-06-13 03:10:00,1.78699,1.79172,1.77765,1.78934,28000000.0
2007-06-13 03:15:00,1.78967,1.79023,1.777,1.78554,32000000.0
2007-06-13 03:20:00,1.78034,1.79159,1.77619,1.78945,20000000.0
2007-06-13 03:25:00,1.78937,1.78948,1.77384,1.78702,13000000.0
2007-06-13 03:30:00,1.7778,1.78991,1.77755,1.78786,33000000.0
2007-06-13 03:35:00,1.78982,1.78991,1.77423,1.77424,47000000.0
2007-06-13 03:40:00,1.77435,1.7898,1.77423,1.77465,17000000.0
2007-06-13 03:45:00,1.78929,1.79009,1.77642,1.79009,25000000.0
2007-06-13 03:50:00,1.78608,1.78985,1.77485,1.78985,13000000.0
2007-06-13 03:55:00,1.78985,1.78991,1.77472,1.78714,27000000.0
2007-06-13 04:00:00,1.77521,1.79019,1.77521,1.78743,25000000.0
2007-06-13 04:05:00,1.79013,1.79032,1.77501,1.78986,51000000.0
2007-06-13 04:10:00,1.77877,1.78985,1.77548,1.78965,25000000.0
2007-06-13 04:15:00,1.7888,1.78979,1.77626,1.78965,29000000.0
2007-06-13 04:20:00,1.77435,1.78966,1.77434,1.78933,22000000.0
2007-06-13 04:25:00,1.77718,1.78963,1.77718,1.78962,16000000.0
2007-06-13 04:30:00,1.78867,1.78931,1.77511,1.78881,60000000.0
2007-06-13 04:35:00,1.77413,1.78935,1.77413,1.78924,13000000.0
2007-06-13 04:40:00,1.77576,1.78945,1.7743,1.77445,25000000.0
2007-06-13 04:45:00,1.7883,1.78862,1.77413,1.77414,42000000.0
2007-06-13 04:50:00,1.78903,1.78911,1.77394,1.77394,23000000.0
2007-06-13 04:55:00,1.78895,1.78896,1.77385,1.78865,40000000.0
2007-06-13 05:00:00,1.77437,1.7888,1.77437,1.7831,52000000.0
2007-06-13 05:05:00,1.78875,1.78885,1.7735,1.7735,20000000.0
2007-06-13 05:10:00,1.78895,1.78918,1.77364,1.78553,17000000.0
2007-06-13 05:15:00,1.78911,1.78924,1.77748,1.78744,39000000.0
2007-06-13 05:20:00,1.77373,1.789,1.77373,1.78647,44000000.0
2007-06-13 05:25:00,1.78902,1.7891,1.77555,1.78864,34000000.0
2007-06-13 05:30:00,1.77726,1.78915,1.77526,1.789,43000000.0
2007-06-13 05:35:00,1.77594,1.78951,1.77594,1.78935,32000000.0
2007-06-13 05:40:00,1.77969,1.7895,1.77393,1.78711,27000000.0
2007-06-13 05:45:00,1.78846,1.78945,1.77406,1.78934,18000000.0
2007-06-13 05:50:00,1.78939,1.78955,1.77414,1.77414,16000000.0
2007-06-13 05:55:00,1.78966,1.78983,1.77645,1.78966,34000000.0
2007-06-13 06:00:00,1.77517,1.79025,1.77449,1.78931,46000000.0
2007-06-13 06:05:00,1.78937,1.78955,1.77769,1.78896,37000000.0
2007-06-13 06:10:00,1.77729,1.78927,1.77602,1.78734,29000000.0
2007-06-13 06:15:00,1.78935,1.78936,1.77515,1.78873,36000000.0
2007-06-13 06:20:00,1.77761,1.78931,1.77732,1.78909,34000000.0
2007-06-13 06:25:00,1.7893,1.79011,1.77579,1.78859,37000000.0
2007-06-13 06:30:00,1.78637,1.78989,1.77813,1.78886,34000000.0
2007-06-13 06:35:00,1.7886,1.78898,1.78618,1.78883,42000000.0
2007-06-13 06:40:00,1.7864,1.78912,1.78592,1.78912,37000000.0
2007-06-13 06:45:00,1.78877,1.79032,1.78806,1.79001,56000000.0
2007-06-13 06:50:00,1.78989,1.79285,1.78971,1.79236,49000000.0
2007-06-13 06:55:00,1.79531,1.79573,1.79026,1.79262,41000000.0
2007-06-13 07:00:00,1.78915,1.79254,1.78835,1.79152,47000000.0
2007-06-13 07:05:00,1.79175,1.79315,1.78891,1.793,34000000.0
2007-06-13 07:10:00,1.79202,1.79409,1.78837,1.79275,32000000.0
2007-06-13 07:15:00,1.79258,1.79293,1.78992,1.79173,40000000.0
2007-06-13 07:20:00,1.79142,1.79262,1.78825,1.78965,55000000.0
2007-06-13 07:25:00,1.7908,1.7908,1.78608,1.78947,34000000.0
2007-06-13 07:30:00,1.78737,1.78994,1.78737,1.78994,40000000.0
2007-06-13 07:35:00,1.79046,1.79082,1.78777,1.79064,33000000.0
2007-06-13 07:40:00,1.7887,1.7904,1.78723,1.78954,33000000.0
2007-06-13 07:45:00,1.78932,1.7894,1.78564,1.78794,37000000.0
2007-06-13 07:50:00,1.78642,1.78863,1.78481,1.78746,33000000.0
2007-06-13 07:55:00,1.78793,1.7895,1.78548,1.7892,39000000.0
2007-06-13 08:00:00,1.78892,1.78906,1.78454,1.78744,36000000.0
2007-06-13 08:05:00,1.78706,1.78863,1.7842,1.78863,23000000.0
2007-06-13 08:10:00,1.78772,1.79244,1.78568,1.79217,43000000.0
2007-06-13 08:15:00,1.79162,1.79169,1.78826,1.79077,42000000.0
2007-06-13 08:20:00,1.79044,1.79044,1.78807,1.78905,37000000.0
2007-06-13 08:25:00,1.78868,1.7894,1.78595,1.78782,38000000.0
2007-06-13 08:30:00,1.78607,1.78768,1.78425,1.78525,40000000.0
2007-06-13 08:35:00,1.78545,1.78682,1.7819,1.78672,43000000.0
2007-06-13 08:40:00,1.7862,1.78675,1.7826,1.78476,38000000.0
2007-06-13 08:45:00,1.78521,1.7873,1.78155,1.7871,42000000.0
2007-06-13 08:50:00,1.78762,1.78762,1.78472,1.787,42000000.0
2007-06-13 08:55:00,1.7873,1.78763,1.78426,1.78679,40000000.0
2007-06-13 09:00:00,1.78625,1.78709,1.78376,1.78643,39000000.0
2007-06-13 09:05:00,1.78673,1.78682,1.78303,1.78588,62000000.0
2007-06-13 09:10:00,1.78521,1.78647,1.78272,1.78582,60000000.0
2007-06-13 09:15:00,1.78572,1.78765,1.78237,1.78763,41000000.0
2007-06-13 09:20:00,1.78565,1.79067,1.78429,1.79046,41000000.0
2007-06-13 09:25:00,1.79059,1.79167,1.78802,1.79042,32000000.0
2007-06-13 09:30:00,1.78894,1.78985,1.78724,1.78831,42000000.0
2007-06-13 09:35:00,1.78836,1.78976,1.78795,1.7897,36000000.0
2007-06-13 09:40:00,1.78965,1.79039,1.78867,1.78867,62000000.0
2007-06-13 09:45:00,1.78889,1.79018,1.78886,1.78975,46000000.0
2007-06-13 09:50:00,1.78948,1.78948,1.78752,1.78753,37000000.0
2007-06-13 09:55:00,1.78769,1.78879,1.78747,1.78879,39000000.0
2007-06-13 10:00:00,1.78812,1.78989,1.78746,1.78979,45000000.0
2007-06-13 10:05:00,1.78934,1.78958,1.78796,1.78796,45000000.0
2007-06-13 10:10:00,1.78816,1.78962,1.78788,1.78941,61000000.0
2007-06-13 10:15:00,1.7895,1.79016,1.78878,1.79001,46000000.0
2007-06-13 10:20:00,1.78975,1.79066,1.78929,1.79061,52000000.0
2007-06-13 10:25:00,1.79081,1.79083,1.78993,1.79042,50000000.0
2007-06-13 10:30:00,1.79065,1.79311,1.78994,1.79283,60000000.0
2007-06-13 10:35:00,1.7927,1.79289,1.79158,1.79289,57000000.0
2007-06-13 10:40:00,1.79337,1.79355,1.79206,1.79206,55000000.0
2007-06-13 10:45:00,1.79184,1.79307,1.79134,1.79284,51000000.0
2007-06-13 10:50:00,1.79315,1.79362,1.79142,1.79154,50000000.0
2007-06-13 10:55:00,1.79177,1.79217,1.7901,1.7901,52000000.0
2007-06-13 11:00:00,1.79022,1.791,1.78965,1.79043,57000000.0
2007-06-13 11:05:00,1.79049,1.79082,1.78961,1.79082,54000000.0
2007-06-13 11:10:00,1.79114,1.79309,1.79114,1.79215,54000000.0
2007-06-13 11:15:00,1.79231,1.79293,1.79167,1.79265,50000000.0
2007-06-13 11:20:00,1.79264,1.79303,1.79176,1.79176,53000000.0
2007-06-13 11:25:00,1.79212,1.7923,1.79095,1.79118,50000000.0
2007-06-13 11:30:00,1.7906,1.79348,1.78972,1.79308,49000000.0
2007-06-13 11:35:00,1.79323,1.79477,1.79323,1.79457,49000000.0
2007-06-13 11:40:00,1.79435,1.79633,1.79345,1.7958,51000000.0
2007-06-13 11:45:00,1.79553,1.79565,1.79335,1.79335,58000000.0
2007-06-13 11:50:00,1.79324,1.79324,1.79198,1.79219,56000000.0
2007-06-13 11:55:00,1.79231,1.79493,1.79202,1.79493,58000000.0
2007-06-13 12:00:00,1.79488,1.79631,1.79355,1.79374,56000000.0
2007-06-13 12:05:00,1.79354,1.79358,1.79182,1.79205,43000000.0
2007-06-13 12:10:00,1.79158,1.79211,1.79105,1.79119,54000000.0
2007-06-13 12:15:00,1.79098,1.79103,1.78867,1.78933,63000000.0
2007-06-13 12:20:00,1.78939,1.78949,1.78857,1.78885,62000000.0
2007-06-13 12:25:00,1.78842,1.78972,1.78789,1.78946,58000000.0
2007-06-13 12:30:00,1.78932,1.78954,1.78813,1.7891,36000000.0
2007-06-13 12:35:00,1.78896,1.78988,1.7887,1.78984,43000000.0
2007-06-13 12:40:00,1.79002,1.79066,1.7893,1.7893,59000000.0
2007-06-13 12:45:00,1.78968,1.78976,1.78827,1.78829,58000000.0
2007-06-13 12:50:00,1.78779,1.7887,1.78778,1.78788,56000000.0
2007-06-13 12:55:00,1.78767,1.78801,1.78736,1.78772,50000000.0
2007-06-13 13:00:00,1.78801,1.78833,1.78724,1.78783,54000000.0
2007-06-13 13:05:00,1.78777,1.78848,1.78771,1.78802,24000000.0
2007-06-13 13:10:00,1.7873,1.78799,1.78689,1.78715,60000000.0
2007-06-13 13:15:00,1.78705,1.78707,1.7853,1.78563,56000000.0
2007-06-13 13:20:00,1.78564,1.78581,1.78478,1.7854,53000000.0
2007-06-13 13:25:00,1.78584,1.78736,1.78565,1.78736,42000000.0
2007-06-13 13:30:00,1.7875,1.78801,1.78691,1.787,48000000.0
2007-06-13 13:35:00,1.78651,1.78772,1.78595,1.78677,43000000.0
2007-06-13 13:40:00,1.78682,1.7872,1.78594,1.78594,47000000.0
2007-06-13 13:45:00,1.7862,1.78638,1.78561,1.78566,45000000.0
2007-06-13 13:50:00,1.78601,1.78634,1.78546,1.78597,31000000.0
2007-06-13 13:55:00,1.78568,1.78574,1.78416,1.78416,48000000.0
2007-06-13 14:00:00,1.78419,1.78511,1.78378,1.78411,38000000.0
2007-06-13 14:05:00,1.78424,1.78471,1.7837,1.78374,44000000.0
2007-06-13 14:10:00,1.78346,1.78453,1.78337,1.784,52000000.0
2007-06-13 14:15:00,1.78375,1.78435,1.78348,1.78397,41000000.0
2007-06-13 14:20:00,1.78406,1.78451,1.78361,1.7843,42000000.0
2007-06-13 14:25:00,1.78429,1.78518,1.78403,1.7846,36000000.0
2007-06-13 14:30:00,1.78516,1.78733,1.78466,1.78655,36000000.0
2007-06-13 14:35:00,1.78708,1.78817,1.78379,1.7847,49000000.0
2007-06-13 14:40:00,1.78477,1.78541,1.78084,1.78084,47000000.0
2007-06-13 14:45:00,1.78048,1.78262,1.78048,1.78178,49000000.0
2007-06-13 14:50:00,1.7822,1.78249,1.78021,1.78034,37000000.0
2007-06-13 14:55:00,1.77994,1.77996,1.77822,1.77892,39000000.0
2007-06-13 15:00:00,1.77893,1.78095,1.77878,1.77959,61000000.0
2007-06-13 15:05:00,1.77983,1.77999,1.77791,1.77895,41000000.0
2007-06-13 15:10:00,1.77931,1.78168,1.77931,1.78127,41000000.0
2007-06-13 15:15:00,1.78111,1.78217,1.78094,1.78155,42000000.0
2007-06-13 15:20:00,1.78101,1.78328,1.78095,1.78322,42000000.0
2007-06-13 15:25:00,1.78293,1.78374,1.78131,1.78132,50000000.0
2007-06-13 15:30:00,1.78126,1.78156,1.78071,1.78115,45000000.0
2007-06-13 15:35:00,1.78108,1.78108,1.77925,1.77991,47000000.0
2007-06-13 15:40:00,1.77996,1.78016,1.77852,1.77904,48000000.0
2007-06-13 15:45:00,1.77932,1.78096,1.779,1.78067,40000000.0
2007-06-13 15:50:00,1.78053,1.78125,1.77938,1.7808,45000000.0
2007-06-13 15:55:00,1.78087,1.78087,1.78008,1.7803,40000000.0
2007-06-13 16:00:00,1.77964,1.78202,1.77921,1.78142,36000000.0
2007-06-13 16:05:00,1.78118,1.78142,1.78041,1.78122,47000000.0
2007-06-13 16:10:00,1.78102,1.78179,1.78037,1.78136,48000000.0
2007-06-13 16:15:00,1.78121,1.78186,1.78098,1.78128,45000000.0
2007-06-13 16:20:00,1.7806,1.78097,1.77885,1.77982,50000000.0
2007-06-13 16:25:00,1.77967,1.78002,1.77944,1.77972,38000000.0
2007-06-13 16:30:00,1.77971,1.77988,1.77861,1.77953,45000000.0
2007-06-13 16:35:00,1.77954,1.77974,1.77818,1.779,37000000.0
2007-06-13 16:40:00,1.77903,1.78101,1.77903,1.78063,47000000.0
2007-06-13 16:45:00,1.78039,1.78127,1.78015,1.78044,41000000.0
2007-06-13 16:50:00,1.78051,1.78051,1.7792,1.7793,45000000.0
2007-06-13 16:55:00,1.77937,1.78017,1.77937,1.77981,41000000.0
2007-06-13 17:00:00,1.7799,1.78139,1.7795,1.7813,43000000.0
2007-06-13 17:05:00,1.78108,1.78178,1.78064,1.78158,43000000.0
2007-06-13 17:10:00,1.78165,1.78203,1.781,1.78168,46000000.0
2007-06-13 17:15:00,1.78121,1.78243,1.78076,1.78206,43000000.0
2007-06-13 17:20:00,1.78192,1.78219,1.77889,1.78215,44000000.0
2007-06-13 17:25:00,1.78202,1.78266,1.78171,1.782,45000000.0
2007-06-13 17:30:00,1.78212,1.78234,1.78037,1.78121,37000000.0
2007-06-13 17:35:00,1.78157,1.78157,1.78036,1.78112,42000000.0
2007-06-13 17:40:00,1.7803,1.7821,1.78027,1.78156,38000000.0
2007-06-13 17:45:00,1.78159,1.78191,1.78082,1.78101,45000000.0
2007-06-13 17:50:00,1.7807,1.7807,1.77927,1.77998,45000000.0
2007-06-13 17:55:00,1.78047,1.78247,1.78047,1.78219,43000000.0
2007-06-13 18:00:00,1.78214,1.78235,1.78181,1.78215,35000000.0
2007-06-13 18:05:00,1.78231,1.78261,1.78182,1.78234,42000000.0
2007-06-13 18:10:00,1.78209,1.7822,1.78111,1.78152,40000000.0
2007-06-13 18:15:00,1.78173,1.78269,1.78084,1.78233,42000000.0
2007-06-13 18:20:00,1.78266,1.78266,1.7814,1.7814,42000000.0
2007-06-13 18:25:00,1.78164,1.78239,1.78158,1.7822,30000000.0
2007-06-13 18:30:00,1.78206,1.78223,1.78115,1.78213,33000000.0
2007-06-13 18:35:00,1.78239,1.78271,1.78175,1.78256,33000000.0
2007-06-13 18:40:00,1.78252,1.78283,1.78118,1.78178,42000000.0
2007-06-13 18:45:00,1.78162,1.78216,1.78122,1.7819,30000000.0
2007-06-13 18:50:00,1.78192,1.78257,1.78154,1.78242,42000000.0
2007-06-13 18:55:00,1.78224,1.78302,1.78191,1.78266,30000000.0
2007-06-13 19:00:00,1.78273,1.78345,1.78111,1.78224,39000000.0
2007-06-13 19:05:00,1.78217,1.78268,1.7819,1.78207,41000000.0
2007-06-13 19:10:00,1.78215,1.7829,1.78192,1.7829,40000000.0
2007-06-13 19:15:00,1.78274,1.78496,1.78247,1.78446,49000000.0
2007-06-13 19:20:00,1.7828,1.78385,1.7828,1.78366,43000000.0
2007-06-13 19:25:00,1.78344,1.78376,1.78297,1.78334,39000000.0
2007-06-13 19:30:00,1.78353,1.78384,1.78296,1.78377,33000000.0
2007-06-13 19:35:00,1.78356,1.7836,1.78247,1.78282,27000000.0
2007-06-13 19:40:00,1.78277,1.7829,1.78243,1.78246,38000000.0
2007-06-13 19:45:00,1.78181,1.78262,1.78174,1.78241,22000000.0
2007-06-13 19:50:00,1.78257,1.78257,1.78196,1.78201,28000000.0
2007-06-13 19:55:00,1.78182,1.78182,1.77929,1.78159,43000000.0
2007-06-13 20:00:00,1.78184,1.78184,1.78021,1.78098,43000000.0
2007-06-13 20:05:00,1.78096,1.7817,1.77791,1.77919,45000000.0
2007-06-13 20:10:00,1.77922,1.77954,1.7753,1.77575,33000000.0
2007-06-13 20:15:00,1.77618,1.77992,1.77618,1.77869,34000000.0
2007-06-13 20:20:00,1.77865,1.77876,1.77752,1.77855,28000000.0
2007-06-13 20:25:00,1.77808,1.77882,1.77767,1.77854,41000000.0
2007-06-13 20:30:00,1.77881,1.7825,1.77825,1.77863,41000000.0
2007-06-13 20:35:00,1.77882,1.77958,1.77843,1.77952,31000000.0
2007-06-13 20:40:00,1.77943,1.77965,1.77943,1.77965,27000000.0
2007-06-13 20:45:00,1.78063,1.78216,1.77883,1.77919,34000000.0
2007-06-13 20:50:00,1.77917,1.77952,1.77604,1.77604,52000000.0
2007-06-13 20:55:00,1.77576,1.77772,1.77566,1.77756,44000000.0
2007-06-13 21:00:00,1.77782,1.78261,1.77663,1.77698,58000000.0
2007-06-13 21:05:00,1.77717,1.77846,1.77667,1.77739,56000000.0
2007-06-13 21:10:00,1.77753,1.77757,1.77702,1.77712,24000000.0
2007-06-13 21:15:00,1.77709,1.77782,1.77699,1.77771,50000000.0
2007-06-13 21:20:00,1.7779,1.77791,1.77702,1.77753,31000000.0
2007-06-13 21:25:00,1.77752,1.77763,1.77717,1.77723,17000000.0
2007-06-13 21:30:00,1.77889,1.78202,1.77674,1.77745,29000000.0
2007-06-13 21:35:00,1.77771,1.77778,1.7769,1.77757,38000000.0
2007-06-13 21:40:00,1.77778,1.77786,1.77673,1.77712,34000000.0
2007-06-13 21:45:00,1.77748,1.77757,1.77664,1.77718,49000000.0
2007-06-13 21:50:00,1.77724,1.77724,1.77631,1.77666,45000000.0
2007-06-13 21:55:00,1.77619,1.77675,1.77619,1.77628,43000000.0
2007-06-13 22:00:00,1.77476,1.7764,1.77476,1.77565,46000000.0
2007-06-13 22:05:00,1.77555,1.77693,1.77547,1.77693,43000000.0
2007-06-13 22:10:00,1.77653,1.77717,1.77651,1.77705,42000000.0
2007-06-13 22:15:00,1.77671,1.77831,1.77671,1.77814,38000000.0
2007-06-13 22:20:00,1.77798,1.77825,1.77753,1.77754,23000000.0
2007-06-13 22:25:00,1.77745,1.77745,1.77697,1.77731,17000000.0
2007-06-13 22:30:00,1.77715,1.77716,1.77487,1.77715,33000000.0
2007-06-13 22:35:00,1.77724,1.77737,1.77715,1.77724,23000000.0
2007-06-13 22:40:00,1.77715,1.7773,1.77657,1.77716,38000000.0
2007-06-13 22:45:00,1.77717,1.77747,1.7769,1.77734,32000000.0
2007-06-13 22:50:00,1.7776,1.77772,1.77749,1.77759,27000000.0
2007-06-13 22:55:00,1.77775,1.77792,1.77745,1.77766,51000000.0
2007-06-13 23:00:00,1.77825,1.77916,1.77634,1.77886,25000000.0
2007-06-13 23:05:00,1.77889,1.77911,1.77886,1.77911,18000000.0
2007-06-13 23:10:00,1.77905,1.77931,1.77881,1.77931,29000000.0
2007-06-13 23:15:00,1.77776,1.77907,1.77767,1.77797,50000000.0
2007-06-13 23:20:00,1.77789,1.77793,1.77781,1.77793,4000000.0
2007-06-13 23:25:00,1.77776,1.77794,1.77745,1.77794,15000000.0
2007-06-13 23:30:00,1.77534,1.77534,1.77534,1.77534,1000000.0
2007-06-13 23:45:00,1.77533,1.77545,1.77533,1.77545,5000000.0
2007-06-14 00:00:00,1.77503,1.77515,1.77503,1.77504,7000000.0
2007-06-14 00:15:00,1.77487,1.77487,1.77471,1.77474,10000000.0
2007-06-14 00:30:00,1.77475,1.77735,1.77475,1.77723,8000000.0
2007-06-14 00:35:00,1.7771,1.77733,1.7771,1.77726,28000000.0
2007-06-14 00:40:00,1.77733,1.77742,1.77733,1.77734,5000000.0
2007-06-14 00:45:00,1.77691,1.77725,1.77525,1.77714,14000000.0
2007-06-14 00:50:00,1.77725,1.77752,1.77724,1.77752,17000000.0
2007-06-14 00:55:00,1.77734,1.77746,1.77724,1.77726,15000000.0
2007-06-14 01:00:00,1.77535,1.77734,1.77535,1.77728,18000000.0
2007-06-14 01:05:00,1.77705,1.77716,1.77694,1.77704,22000000.0
2007-06-14 01:10:00,1.77711,1.77726,1.77706,1.77714,17000000.0
2007-06-14 01:15:00,1.77433,1.77762,1.77433,1.77726,32000000.0
2007-06-14 01:20:00,1.77766,1.77776,1.7773,1.77756,22000000.0
2007-06-14 01:25:00,1.7774,1.77763,1.77736,1.77749,15000000.0
2007-06-14 01:30:00,1.77712,1.77776,1.77539,1.77754,31000000.0
2007-06-14 01:35:00,1.77757,1.77757,1.77728,1.77728,5000000.0
2007-06-14 01:40:00,1.77774,1.77806,1.77763,1.77788,26000000.0
2007-06-14 01:45:00,1.7774,1.77796,1.77659,1.77796,17000000.0
2007-06-14 01:50:00,1.77802,1.77805,1.77752,1.77785,64000000.0
2007-06-14 01:55:00,1.77766,1.77766,1.77721,1.77741,35000000.0
2007-06-14 02:00:00,1.77738,1.77765,1.77548,1.77742,21000000.0
2007-06-14 02:05:00,1.77747,1.77764,1.77727,1.77727,47000000.0
2007-06-14 02:10:00,1.77735,1.77766,1.77723,1.77765,22000000.0
2007-06-14 02:15:00,1.77525,1.77764,1.77494,1.77763,9000000.0
2007-06-14 02:20:00,1.77774,1.77776,1.77751,1.77765,37000000.0
2007-06-14 02:25:00,1.77741,1.77755,1.77721,1.77721,11000000.0
2007-06-14 02:30:00,1.77475,1.77746,1.77475,1.77725,19000000.0
2007-06-14 02:35:00,1.77726,1.77736,1.77721,1.77723,29000000.0
2007-06-14 02:40:00,1.77725,1.77736,1.77703,1.77705,10000000.0
2007-06-14 02:45:00,1.77671,1.77706,1.77534,1.77705,20000000.0
2007-06-14 02:50:00,1.77684,1.77701,1.77673,1.77673,13000000.0
2007-06-14 02:55:00,1.77696,1.77696,1.77663,1.77683,37000000.0
2007-06-14 03:00:00,1.77686,1.77706,1.7753,1.77694,17000000.0
2007-06-14 03:05:00,1.77706,1.77724,1.77697,1.77705,22000000.0
2007-06-14 03:10:00,1.77694,1.77703,1.77693,1.77702,9000000.0
2007-06-14 03:15:00,1.77454,1.77455,1.77454,1.77454,6000000.0
2007-06-14 03:30:00,1.77453,1.77465,1.77453,1.77454,7000000.0
2007-06-14 03:40:00,1.77695,1.77695,1.77665,1.77665,6000000.0
2007-06-14 03:45:00,1.77426,1.77679,1.77413,1.77679,11000000.0
2007-06-14 03:50:00,1.77674,1.77692,1.77662,1.77672,14000000.0
2007-06-14 03:55:00,1.77666,1.7768,1.77666,1.77667,6000000.0
2007-06-14 04:00:00,1.7768,1.7768,1.77445,1.77445,8000000.0
2007-06-14 04:05:00,1.77694,1.77706,1.77688,1.77694,14000000.0
2007-06-14 04:10:00,1.77689,1.77707,1.77689,1.77698,7000000.0
2007-06-14 04:15:00,1.77465,1.77725,1.77453,1.77651,21000000.0
2007-06-14 04:20:00,1.77704,1.77742,1.77676,1.77737,24000000.0
2007-06-14 04:25:00,1.77734,1.77763,1.77708,1.77753,19000000.0
2007-06-14 04:30:00,1.7756,1.77811,1.7756,1.77803,63000000.0
2007-06-14 04:35:00,1.77798,1.77798,1.77767,1.77767,16000000.0
2007-06-14 04:40:00,1.77756,1.77791,1.77752,1.77789,27000000.0
2007-06-14 04:45:00,1.7773,1.77781,1.77574,1.7777,64000000.0
2007-06-14 04:50:00,1.77746,1.77765,1.77746,1.77762,3000000.0
2007-06-14 04:55:00,1.77798,1.77798,1.77708,1.77732,49000000.0
2007-06-14 05:00:00,1.77713,1.77786,1.77568,1.77746,46000000.0
2007-06-14 05:05:00,1.7772,1.77777,1.7772,1.7773,28000000.0
2007-06-14 05:10:00,1.77775,1.77787,1.77731,1.77755,21000000.0
2007-06-14 05:15:00,1.77585,1.77786,1.77553,1.77779,32000000.0
2007-06-14 05:20:00,1.77755,1.77772,1.7775,1.77758,37000000.0
2007-06-14 05:25:00,1.7776,1.77771,1.77697,1.77734,35000000.0
2007-06-14 05:30:00,1.77574,1.77743,1.77574,1.77743,32000000.0
2007-06-14 05:35:00,1.77741,1.77764,1.77741,1.77753,22000000.0
2007-06-14 05:40:00,1.77757,1.77767,1.77729,1.77729,24000000.0
2007-06-14 05:45:00,1.77546,1.77765,1.77546,1.77746,19000000.0
2007-06-14 05:50:00,1.77754,1.77775,1.77717,1.77717,25000000.0
2007-06-14 05:55:00,1.77775,1.77786,1.77726,1.77753,29000000.0
2007-06-14 06:00:00,1.7772,1.77765,1.77578,1.77751,22000000.0
2007-06-14 06:05:00,1.77742,1.77753,1.7773,1.77746,21000000.0
2007-06-14 06:10:00,1.7771,1.77754,1.7771,1.77715,22000000.0
2007-06-14 06:15:00,1.77699,1.77725,1.77576,1.77697,36000000.0
2007-06-14 06:20:00,1.77702,1.7774,1.77702,1.7774,16000000.0
2007-06-14 06:25:00,1.77753,1.77772,1.77701,1.77761,36000000.0
2007-06-14 06:30:00,1.77713,1.77783,1.77632,1.77776,34000000.0
2007-06-14 06:35:00,1.77757,1.77775,1.77699,1.77734,39000000.0
2007-06-14 06:40:00,1.77727,1.77729,1.77727,1.77729,2000000.0
2007-06-14 06:45:00,1.77711,1.77714,1.77675,1.77675,36000000.0
2007-06-14 06:50:00,1.77679,1.77698,1.77673,1.77686,19000000.0
2007-06-14 06:55:00,1.77695,1.77713,1.77682,1.77713,20000000.0
2007-06-14 07:00:00,1.77461,1.77726,1.7745,1.77723,30000000.0
2007-06-14 07:05:00,1.77705,1.77725,1.77703,1.77714,14000000.0
2007-06-14 07:10:00,1.77754,1.77754,1.77714,1.77746,6000000.0
2007-06-14 07:15:00,1.77735,1.77756,1.77724,1.77736,15000000.0
2007-06-14 07:20:00,1.77742,1.77742,1.77561,1.77567,17000000.0
2007-06-14 07:25:00,1.77565,1.77705,1.77555,1.77623,19000000.0
2007-06-14 07:30:00,1.77621,1.77643,1.77434,1.77445,28000000.0
2007-06-14 07:35:00,1.77514,1.77524,1.77442,1.77457,15000000.0
2007-06-14 07:40:00,1.77454,1.7748,1.77423,1.77433,25000000.0
2007-06-14 07:45:00,1.77429,1.77516,1.77405,1.77487,37000000.0
2007-06-14 07:50:00,1.77482,1.77497,1.77427,1.7743,29000000.0
2007-06-14 07:55:00,1.77461,1.77467,1.77425,1.77456,39000000.0
2007-06-14 08:00:00,1.77437,1.77491,1.77325,1.77475,28000000.0
2007-06-14 08:05:00,1.77484,1.77503,1.77347,1.77462,28000000.0
2007-06-14 08:10:00,1.77443,1.77451,1.7738,1.77405,37000000.0
2007-06-14 08:15:00,1.77428,1.77428,1.77357,1.7738,31000000.0
2007-06-14 08:20:00,1.77406,1.77406,1.77167,1.77176,36000000.0
2007-06-14 08:25:00,1.77126,1.77337,1.77126,1.77293,42000000.0
2007-06-14 08:30:00,1.77279,1.77385,1.77279,1.77383,39000000.0
2007-06-14 08:35:00,1.77456,1.77489,1.77328,1.77328,40000000.0
2007-06-14 08:40:00,1.77339,1.77372,1.77314,1.7736,33000000.0
2007-06-14 08:45:00,1.77375,1.77395,1.77306,1.77318,42000000.0
2007-06-14 08:50:00,1.77329,1.77405,1.77329,1.77405,34000000.0
2007-06-14 08:55:00,1.77423,1.77472,1.77407,1.77447,40000000.0
2007-06-14 09:00:00,1.7742,1.7742,1.77298,1.77334,34000000.0
2007-06-14 09:05:00,1.77329,1.77419,1.77329,1.77404,62000000.0
2007-06-14 09:10:00,1.77446,1.77496,1.77421,1.77424,52000000.0
2007-06-14 09:15:00,1.77387,1.77453,1.77348,1.77348,34000000.0
2007-06-14 09:20:00,1.7735,1.77443,1.77312,1.77434,36000000.0
2007-06-14 09:25:00,1.77409,1.77429,1.77381,1.77418,36000000.0
2007-06-14 09:30:00,1.77459,1.77627,1.77378,1.77418,42000000.0
2007-06-14 09:35:00,1.77415,1.77421,1.77352,1.77376,35000000.0
2007-06-14 09:40:00,1.77361,1.7747,1.77361,1.77416,62000000.0
2007-06-14 09:45:00,1.77369,1.77369,1.77323,1.77363,45000000.0
2007-06-14 09:50:00,1.77347,1.77364,1.77268,1.77268,37000000.0
2007-06-14 09:55:00,1.77285,1.77389,1.7725,1.77386,38000000.0
2007-06-14 10:00:00,1.77386,1.77455,1.77359,1.77441,45000000.0
2007-06-14 10:05:00,1.77422,1.77482,1.77378,1.77482,41000000.0
2007-06-14 10:10:00,1.77479,1.77576,1.77445,1.77552,61000000.0
2007-06-14 10:15:00,1.77561,1.77592,1.77492,1.77554,38000000.0
2007-06-14 10:20:00,1.77565,1.77601,1.77537,1.77574,50000000.0
2007-06-14 10:25:00,1.7759,1.77592,1.77483,1.77483,48000000.0
2007-06-14 10:30:00,1.77505,1.77614,1.77464,1.77541,60000000.0
2007-06-14 10:35:00,1.77525,1.77636,1.77458,1.77612,57000000.0
2007-06-14 10:40:00,1.77638,1.77684,1.77602,1.77666,55000000.0
2007-06-14 10:45:00,1.77627,1.77681,1.775,1.77562,50000000.0
2007-06-14 10:50:00,1.77565,1.77609,1.77507,1.77604,56000000.0
2007-06-14 10:55:00,1.77605,1.77647,1.77599,1.77605,52000000.0
2007-06-14 11:00:00,1.77624,1.77647,1.77558,1.77615,57000000.0
2007-06-14 11:05:00,1.77616,1.77715,1.77603,1.77684,54000000.0
2007-06-14 11:10:00,1.77676,1.77732,1.77662,1.77695,54000000.0
2007-06-14 11:15:00,1.77694,1.77725,1.77512,1.77725,50000000.0
2007-06-14 11:20:00,1.77706,1.77748,1.77695,1.77741,53000000.0
2007-06-14 11:25:00,1.77765,1.7777,1.77682,1.7774,50000000.0
2007-06-14 11:30:00,1.77606,1.77762,1.77593,1.77736,49000000.0
2007-06-14 11:35:00,1.77737,1.77795,1.77681,1.77716,49000000.0
2007-06-14 11:40:00,1.77731,1.77748,1.77671,1.77671,51000000.0
2007-06-14 11:45:00,1.77641,1.77713,1.77511,1.77704,51000000.0
2007-06-14 11:50:00,1.77706,1.77719,1.77672,1.77705,56000000.0
2007-06-14 11:55:00,1.77685,1.77707,1.7762,1.77688,54000000.0
2007-06-14 12:00:00,1.77675,1.777,1.7743,1.77683,49000000.0
2007-06-14 12:05:00,1.77675,1.77686,1.7764,1.77667,38000000.0
2007-06-14 12:10:00,1.77647,1.77668,1.77591,1.77638,54000000.0
2007-06-14 12:15:00,1.77641,1.77642,1.77486,1.77613,63000000.0
2007-06-14 12:20:00,1.77617,1.77652,1.77564,1.77652,41000000.0
2007-06-14 12:25:00,1.77661,1.77661,1.77581,1.77636,58000000.0
2007-06-14 12:30:00,1.77612,1.77636,1.77425,1.77608,50000000.0
2007-06-14 12:35:00,1.77596,1.77655,1.77561,1.77619,37000000.0
2007-06-14 12:40:00,1.77629,1.77631,1.77565,1.77615,59000000.0
2007-06-14 12:45:00,1.77615,1.77671,1.77496,1.77629,58000000.0
2007-06-14 12:50:00,1.77608,1.77653,1.77566,1.77573,56000000.0
2007-06-14 12:55:00,1.77566,1.77592,1.77454,1.7751,50000000.0
2007-06-14 13:00:00,1.77468,1.77577,1.77227,1.77575,54000000.0
2007-06-14 13:05:00,1.77579,1.77579,1.77525,1.77561,31000000.0
2007-06-14 13:10:00,1.77521,1.77574,1.77521,1.77527,56000000.0
2007-06-14 13:15:00,1.77507,1.77561,1.77383,1.77546,56000000.0
2007-06-14 13:20:00,1.77546,1.77548,1.77509,1.7751,47000000.0
2007-06-14 13:25:00,1.77542,1.77556,1.77487,1.77544,43000000.0
2007-06-14 13:30:00,1.77518,1.77582,1.77465,1.77559,48000000.0
2007-06-14 13:35:00,1.77571,1.77617,1.77455,1.77455,43000000.0
2007-06-14 13:40:00,1.77468,1.77497,1.77422,1.77431,47000000.0
2007-06-14 13:45:00,1.77405,1.77492,1.77349,1.77445,45000000.0
2007-06-14 13:50:00,1.77476,1.77476,1.7729,1.7729,40000000.0
2007-06-14 13:55:00,1.7732,1.7734,1.7725,1.7728,48000000.0
2007-06-14 14:00:00,1.77258,1.77412,1.77082,1.77325,38000000.0
2007-06-14 14:05:00,1.77316,1.77316,1.77234,1.77265,44000000.0
2007-06-14 14:10:00,1.77241,1.77299,1.77193,1.77278,52000000.0
2007-06-14 14:15:00,1.77278,1.77278,1.77036,1.7705,45000000.0
2007-06-14 14:20:00,1.7704,1.7704,1.76792,1.76927,42000000.0
2007-06-14 14:25:00,1.76947,1.76988,1.7689,1.7689,37000000.0
2007-06-14 14:30:00,1.76873,1.77049,1.76852,1.77049,38000000.0
2007-06-14 14:35:00,1.7709,1.77179,1.76879,1.77075,48000000.0
2007-06-14 14:40:00,1.77086,1.77117,1.76843,1.76843,39000000.0
2007-06-14 14:45:00,1.7678,1.76814,1.76604,1.76814,49000000.0
2007-06-14 14:50:00,1.76828,1.76867,1.76642,1.76671,37000000.0
2007-06-14 14:55:00,1.76672,1.76859,1.76632,1.76859,39000000.0
2007-06-14 15:00:00,1.76851,1.76964,1.76685,1.76904,61000000.0
2007-06-14 15:05:00,1.76913,1.76932,1.76848,1.76885,41000000.0
2007-06-14 15:10:00,1.76896,1.76909,1.76704,1.76739,44000000.0
2007-06-14 15:15:00,1.76758,1.76847,1.766,1.76842,42000000.0
2007-06-14 15:20:00,1.76838,1.76838,1.76715,1.76727,42000000.0
2007-06-14 15:25:00,1.76685,1.76776,1.76685,1.7677,50000000.0
2007-06-14 15:30:00,1.76797,1.76797,1.76655,1.76677,45000000.0
2007-06-14 15:35:00,1.76679,1.76679,1.76578,1.76639,47000000.0
2007-06-14 15:40:00,1.76627,1.76712,1.76602,1.76665,48000000.0
2007-06-14 15:45:00,1.76618,1.76653,1.76501,1.76591,40000000.0
2007-06-14 15:50:00,1.76577,1.76606,1.76501,1.76549,45000000.0
2007-06-14 15:55:00,1.76533,1.76535,1.76361,1.76436,40000000.0
2007-06-14 16:00:00,1.76375,1.7639,1.76248,1.76345,36000000.0
2007-06-14 16:05:00,1.76371,1.76547,1.76356,1.76533,44000000.0
2007-06-14 16:10:00,1.76546,1.76584,1.76515,1.76551,48000000.0
2007-06-14 16:15:00,1.76458,1.76665,1.76358,1.76665,45000000.0
2007-06-14 16:20:00,1.76691,1.76754,1.76537,1.76567,50000000.0
2007-06-14 16:25:00,1.76537,1.76639,1.76531,1.76582,36000000.0
2007-06-14 16:30:00,1.76579,1.76584,1.76439,1.76524,45000000.0
2007-06-14 16:35:00,1.76523,1.7655,1.76498,1.76524,37000000.0
2007-06-14 16:40:00,1.76529,1.76546,1.76396,1.76416,47000000.0
2007-06-14 16:45:00,1.76416,1.76485,1.76287,1.76435,41000000.0
2007-06-14 16:50:00,1.76473,1.76526,1.76373,1.76507,45000000.0
2007-06-14 16:55:00,1.76486,1.76564,1.76388,1.76453,41000000.0
2007-06-14 17:00:00,1.76427,1.7647,1.76347,1.76447,43000000.0
2007-06-14 17:05:00,1.76465,1.76581,1.76465,1.76521,43000000.0
2007-06-14 17:10:00,1.76518,1.76686,1.76481,1.7664,46000000.0
2007-06-14 17:15:00,1.76617,1.76726,1.76517,1.76568,43000000.0
2007-06-14 17:20:00,1.76565,1.76615,1.76523,1.7661,44000000.0
2007-06-14 17:25:00,1.766,1.76631,1.76574,1.7663,45000000.0
2007-06-14 17:30:00,1.76613,1.76613,1.7634,1.7634,37000000.0
2007-06-14 17:35:00,1.76318,1.76497,1.76287,1.76442,42000000.0
2007-06-14 17:40:00,1.76439,1.76455,1.76319,1.76364,38000000.0
2007-06-14 17:45:00,1.76366,1.76505,1.76308,1.76458,54000000.0
2007-06-14 17:50:00,1.76444,1.76673,1.76431,1.76619,45000000.0
2007-06-14 17:55:00,1.76671,1.76697,1.76608,1.76661,43000000.0
2007-06-14 18:00:00,1.76653,1.76693,1.76525,1.76602,32000000.0
2007-06-14 18:05:00,1.76613,1.76629,1.76456,1.76485,34000000.0
2007-06-14 18:10:00,1.76492,1.76492,1.76355,1.76394,31000000.0
2007-06-14 18:15:00,1.76195,1.76506,1.76174,1.76461,41000000.0
2007-06-14 18:20:00,1.76513,1.76536,1.76429,1.76483,42000000.0
2007-06-14 18:25:00,1.76466,1.7648,1.76414,1.7648,22000000.0
2007-06-14 18:30:00,1.76494,1.76504,1.76426,1.76466,34000000.0
2007-06-14 18:35:00,1.76458,1.76458,1.76266,1.76337,37000000.0
2007-06-14 18:40:00,1.76342,1.76342,1.76306,1.76306,26000000.0
2007-06-14 18:45:00,1.76246,1.76409,1.76178,1.76292,38000000.0
2007-06-14 18:50:00,1.76299,1.76326,1.76118,1.76118,42000000.0
2007-06-14 18:55:00,1.76155,1.76237,1.76125,1.7622,36000000.0
2007-06-14 19:00:00,1.76108,1.76256,1.76108,1.76244,39000000.0
2007-06-14 19:05:00,1.76238,1.76248,1.76192,1.76199,16000000.0
2007-06-14 19:10:00,1.76205,1.76217,1.76137,1.76137,44000000.0
2007-06-14 19:15:00,1.75955,1.76149,1.75955,1.76149,49000000.0
2007-06-14 19:20:00,1.76073,1.76212,1.76039,1.76212,36000000.0
2007-06-14 19:25:00,1.76208,1.76253,1.76147,1.76147,38000000.0
2007-06-14 19:30:00,1.76145,1.76185,1.76109,1.76143,33000000.0
2007-06-14 19:35:00,1.7614,1.76144,1.76068,1.761,34000000.0
2007-06-14 19:40:00,1.76107,1.76249,1.76097,1.7624,45000000.0
2007-06-14 19:45:00,1.76227,1.76272,1.7595,1.76248,40000000.0
2007-06-14 19:50:00,1.76272,1.76279,1.76229,1.76253,44000000.0
2007-06-14 19:55:00,1.76245,1.76261,1.76226,1.76245,25000000.0
2007-06-14 20:00:00,1.76245,1.76245,1.76175,1.76175,26000000.0
2007-06-14 20:05:00,1.76193,1.76201,1.76185,1.7619,13000000.0
2007-06-14 20:10:00,1.76159,1.76242,1.76103,1.76103,37000000.0
2007-06-14 20:15:00,1.7591,1.76108,1.7591,1.76073,29000000.0
2007-06-14 20:20:00,1.76051,1.76162,1.76047,1.76144,30000000.0
2007-06-14 20:25:00,1.76154,1.76181,1.76126,1.76164,34000000.0
2007-06-14 20:30:00,1.76148,1.76178,1.76127,1.76155,34000000.0
2007-06-14 20:35:00,1.76142,1.76157,1.76101,1.76117,36000000.0
2007-06-14 20:40:00,1.76121,1.76141,1.76106,1.76113,13000000.0
2007-06-14 20:45:00,1.75989,1.76103,1.75989,1.76094,37000000.0
2007-06-14 20:50:00,1.76103,1.76114,1.76062,1.76112,19000000.0
2007-06-14 20:55:00,1.76091,1.76117,1.76073,1.76104,26000000.0
2007-06-14 21:00:00,1.76089,1.76111,1.76065,1.76085,47000000.0
2007-06-14 21:05:00,1.76071,1.76112,1.76071,1.76085,37000000.0
2007-06-14 21:10:00,1.761,1.76162,1.76086,1.76162,26000000.0
2007-06-14 21:15:00,1.76011,1.76179,1.76011,1.76175,53000000.0
2007-06-14 21:20:00,1.76148,1.76279,1.76083,1.76279,17000000.0
2007-06-14 21:25:00,1.76233,1.76327,1.76189,1.76209,25000000.0
2007-06-14 21:30:00,1.76166,1.76176,1.76136,1.76154,9000000.0
2007-06-14 21:35:00,1.76143,1.76161,1.76062,1.76105,27000000.0
2007-06-14 21:40:00,1.76115,1.76118,1.76071,1.76107,22000000.0
2007-06-14 21:45:00,1.76114,1.76127,1.76077,1.76094,48000000.0
2007-06-14 21:50:00,1.76077,1.76116,1.76077,1.76094,44000000.0
2007-06-14 21:55:00,1.76115,1.76137,1.76093,1.7613,71000000.0
2007-06-14 22:00:00,1.76084,1.76152,1.76084,1.76115,41000000.0
2007-06-14 22:05:00,1.76139,1.76153,1.76122,1.76126,32000000.0
2007-06-14 22:10:00,1.76161,1.76184,1.76122,1.76122,39000000.0
2007-06-14 22:15:00,1.75961,1.76194,1.75961,1.76158,46000000.0
2007-06-14 22:20:00,1.76123,1.76136,1.76095,1.76095,17000000.0
2007-06-14 22:25:00,1.76074,1.76076,1.76001,1.76011,17000000.0
2007-06-14 22:30:00,1.75995,1.76042,1.75974,1.76036,68000000.0
2007-06-14 22:35:00,1.76051,1.76066,1.75997,1.76015,38000000.0
2007-06-14 22:40:00,1.75995,1.76039,1.75995,1.76026,33000000.0
2007-06-14 22:45:00,1.76116,1.76116,1.76026,1.76037,15000000.0
2007-06-14 22:50:00,1.76043,1.76043,1.76024,1.76024,8000000.0
2007-06-14 22:55:00,1.76011,1.76046,1.75994,1.76006,40000000.0
2007-06-14 23:00:00,1.75905,1.76034,1.75902,1.75985,26000000.0
2007-06-14 23:05:00,1.76225,1.76236,1.76213,1.76226,32000000.0
2007-06-14 23:10:00,1.76235,1.76254,1.76231,1.76248,18000000.0
2007-06-14 23:15:00,1.76225,1.76256,1.76136,1.76256,22000000.0
2007-06-14 23:20:00,1.76233,1.76251,1.76223,1.76236,15000000.0
2007-06-14 23:25:00,1.76256,1.76267,1.76205,1.76254,15000000.0
2007-06-14 23:30:00,1.76252,1.76254,1.76174,1.76237,15000000.0
2007-06-14 23:35:00,1.76221,1.76236,1.76214,1.76234,33000000.0
2007-06-14 23:40:00,1.76224,1.76246,1.76215,1.76215,7000000.0
2007-06-14 23:45:00,1.76216,1.76223,1.76184,1.76206,13000000.0
2007-06-14 23:50:00,1.76215,1.76226,1.76148,1.76226,21000000.0
2007-06-14 23:55:00,1.76206,1.76239,1.76181,1.76239,24000000.0
2007-06-15 00:00:00,1.76215,1.76233,1.76168,1.76233,8000000.0
2007-06-15 00:15:00,1.76117,1.76279,1.76101,1.76261,40000000.0
2007-06-15 00:20:00,1.76272,1.76305,1.76257,1.76305,27000000.0
2007-06-15 00:25:00,1.76316,1.76326,1.76303,1.76316,41000000.0
2007-06-15 00:30:00,1.76282,1.76282,1.76193,1.76193,6000000.0
2007-06-15 00:35:00,1.76261,1.76276,1.76247,1.76247,31000000.0
2007-06-15 00:40:00,1.76254,1.76256,1.76241,1.76255,28000000.0
2007-06-15 00:45:00,1.76155,1.76243,1.76154,1.76243,9000000.0
2007-06-15 00:55:00,1.76255,1.76256,1.76244,1.76246,7000000.0
2007-06-15 01:00:00,1.76166,1.76166,1.76166,1.76166,2000000.0
2007-06-15 01:05:00,1.76265,1.76266,1.76244,1.76256,15000000.0
2007-06-15 01:10:00,1.76064,1.76086,1.76064,1.76086,5000000.0
2007-06-15 01:15:00,1.76043,1.76077,1.76043,1.76075,14000000.0
2007-06-15 01:20:00,1.76106,1.76116,1.76061,1.76062,22000000.0
2007-06-15 01:25:00,1.76056,1.76056,1.76043,1.76055,6000000.0
2007-06-15 01:30:00,1.76154,1.76165,1.76043,1.76046,31000000.0
2007-06-15 01:35:00,1.76029,1.76064,1.76029,1.76055,3000000.0
2007-06-15 01:40:00,1.76073,1.76086,1.76064,1.76064,12000000.0
2007-06-15 01:45:00,1.76185,1.76187,1.76002,1.76039,32000000.0
2007-06-15 01:50:00,1.76003,1.76034,1.76003,1.7602,6000000.0
2007-06-15 01:55:00,1.76014,1.76036,1.76001,1.76015,42000000.0
2007-06-15 02:00:00,1.76098,1.76098,1.76017,1.76023,11000000.0
2007-06-15 02:05:00,1.76016,1.76065,1.76011,1.76054,38000000.0
2007-06-15 02:10:00,1.76072,1.76072,1.76018,1.76026,28000000.0
2007-06-15 02:15:00,1.76162,1.76162,1.7603,1.76059,20000000.0
2007-06-15 02:25:00,1.76051,1.76076,1.76051,1.76054,15000000.0
2007-06-15 02:30:00,1.76163,1.76175,1.76054,1.76055,14000000.0
2007-06-15 02:35:00,1.7606,1.76082,1.7606,1.76075,35000000.0
2007-06-15 02:40:00,1.76054,1.76066,1.76054,1.76054,8000000.0
2007-06-15 02:45:00,1.76153,1.76165,1.76004,1.76058,25000000.0
2007-06-15 02:50:00,1.7604,1.76056,1.76035,1.76038,16000000.0
2007-06-15 02:55:00,1.76054,1.76054,1.76019,1.76042,9000000.0
2007-06-15 03:00:00,1.76035,1.76115,1.76026,1.76044,18000000.0
2007-06-15 03:05:00,1.76033,1.76065,1.76024,1.76024,27000000.0
2007-06-15 03:10:00,1.7604,1.76056,1.76025,1.76044,17000000.0
2007-06-15 03:15:00,1.76063,1.76111,1.76023,1.76044,25000000.0
2007-06-15 03:25:00,1.76056,1.76056,1.76056,1.76056,1000000.0
2007-06-15 03:30:00,1.76153,1.76165,1.76055,1.76055,14000000.0
2007-06-15 03:35:00,1.76044,1.76092,1.76038,1.76074,10000000.0
2007-06-15 03:40:00,1.76063,1.76089,1.76063,1.76081,9000000.0
2007-06-15 03:45:00,1.7609,1.76226,1.76054,1.76074,22000000.0
2007-06-15 03:50:00,1.76091,1.76091,1.76072,1.76074,8000000.0
2007-06-15 03:55:00,1.76091,1.76091,1.76074,1.76075,7000000.0
2007-06-15 04:00:00,1.76121,1.76224,1.76093,1.7612,19000000.0
2007-06-15 04:05:00,1.76101,1.76127,1.76094,1.76112,54000000.0
2007-06-15 04:10:00,1.76133,1.76193,1.76123,1.76176,21000000.0
2007-06-15 04:15:00,1.76209,1.76262,1.76152,1.76222,28000000.0
2007-06-15 04:20:00,1.76207,1.76243,1.76172,1.76194,41000000.0
2007-06-15 04:25:00,1.76205,1.76221,1.76179,1.76196,27000000.0
2007-06-15 04:30:00,1.76291,1.763,1.7619,1.76214,67000000.0
2007-06-15 04:35:00,1.76191,1.76202,1.76181,1.76192,22000000.0
2007-06-15 04:40:00,1.76181,1.76186,1.76151,1.76175,31000000.0
2007-06-15 04:45:00,1.76241,1.76241,1.76138,1.76165,64000000.0
2007-06-15 04:50:00,1.76134,1.76162,1.76134,1.76153,10000000.0
2007-06-15 04:55:00,1.76141,1.76173,1.76141,1.76155,33000000.0
2007-06-15 05:00:00,1.76198,1.76268,1.76143,1.76144,24000000.0
2007-06-15 05:05:00,1.76152,1.76163,1.761,1.7615,25000000.0
2007-06-15 05:10:00,1.76155,1.76167,1.76142,1.76155,8000000.0
2007-06-15 05:15:00,1.76295,1.76297,1.76123,1.76166,36000000.0
2007-06-15 05:20:00,1.76156,1.76166,1.76145,1.76165,29000000.0
2007-06-15 05:25:00,1.76153,1.76162,1.76112,1.76134,22000000.0
2007-06-15 05:30:00,1.76273,1.76285,1.76273,1.76274,7000000.0
2007-06-15 05:35:00,1.76155,1.76157,1.76143,1.76156,9000000.0
2007-06-15 05:40:00,1.76138,1.76141,1.76138,1.76141,2000000.0
2007-06-15 05:45:00,1.76333,1.76366,1.76113,1.76113,12000000.0
2007-06-15 05:50:00,1.76116,1.76147,1.76087,1.76147,15000000.0
2007-06-15 05:55:00,1.76136,1.76152,1.7609,1.76145,31000000.0
2007-06-15 06:00:00,1.76274,1.76287,1.761,1.76145,20000000.0
2007-06-15 06:05:00,1.76146,1.76154,1.76132,1.76143,15000000.0
2007-06-15 06:10:00,1.76135,1.76146,1.76132,1.76132,6000000.0
2007-06-15 06:15:00,1.76264,1.76276,1.761,1.76145,28000000.0
2007-06-15 06:25:00,1.76166,1.76166,1.76141,1.76144,19000000.0
2007-06-15 06:30:00,1.76285,1.76285,1.76149,1.76159,13000000.0
2007-06-15 06:35:00,1.76154,1.76166,1.76152,1.76166,8000000.0
2007-06-15 06:40:00,1.76206,1.7635,1.76193,1.76344,16000000.0
2007-06-15 06:45:00,1.76505,1.76505,1.76314,1.7632,40000000.0
2007-06-15 06:50:00,1.76332,1.76346,1.7632,1.76321,20000000.0
2007-06-15 06:55:00,1.76313,1.76327,1.76309,1.76325,8000000.0
2007-06-15 07:00:00,1.76411,1.76416,1.76322,1.76343,24000000.0
2007-06-15 07:05:00,1.76329,1.76437,1.76314,1.76435,30000000.0
2007-06-15 07:10:00,1.76425,1.76427,1.76366,1.76366,32000000.0
2007-06-15 07:15:00,1.76525,1.76526,1.76308,1.76354,24000000.0
2007-06-15 07:25:00,1.76405,1.76527,1.76405,1.76464,34000000.0
2007-06-15 07:30:00,1.76276,1.76476,1.76264,1.76464,27000000.0
2007-06-15 07:35:00,1.76499,1.76521,1.76437,1.76489,17000000.0
2007-06-15 07:40:00,1.765,1.765,1.76426,1.76431,23000000.0
2007-06-15 07:45:00,1.76458,1.76548,1.76378,1.7641,22000000.0
2007-06-15 07:50:00,1.76399,1.76409,1.76377,1.76379,12000000.0
2007-06-15 07:55:00,1.76222,1.76368,1.76222,1.76348,24000000.0
2007-06-15 08:00:00,1.76209,1.76362,1.76136,1.76278,33000000.0
2007-06-15 08:05:00,1.76156,1.76293,1.76156,1.76263,23000000.0
2007-06-15 08:10:00,1.76275,1.76279,1.76218,1.76227,39000000.0
2007-06-15 08:15:00,1.76206,1.76285,1.76121,1.76274,36000000.0
2007-06-15 08:20:00,1.76269,1.76272,1.76236,1.76268,30000000.0
2007-06-15 08:25:00,1.76273,1.76299,1.7613,1.76246,35000000.0
2007-06-15 08:30:00,1.76256,1.76263,1.76128,1.76207,32000000.0
2007-06-15 08:35:00,1.76186,1.76226,1.76141,1.76226,35000000.0
2007-06-15 08:40:00,1.76219,1.76228,1.76181,1.762,27000000.0
2007-06-15 08:45:00,1.76386,1.76386,1.76217,1.76233,27000000.0
2007-06-15 08:50:00,1.76235,1.76236,1.76129,1.76152,37000000.0
2007-06-15 08:55:00,1.76181,1.76225,1.76104,1.76204,40000000.0
2007-06-15 09:00:00,1.76185,1.76241,1.76165,1.76224,26000000.0
2007-06-15 09:05:00,1.76215,1.76215,1.76164,1.76164,62000000.0
2007-06-15 09:10:00,1.76188,1.76219,1.76123,1.76199,60000000.0
2007-06-15 09:15:00,1.76284,1.76353,1.76084,1.76149,44000000.0
2007-06-15 09:20:00,1.76146,1.76273,1.76133,1.76243,36000000.0
2007-06-15 09:25:00,1.76226,1.76405,1.76226,1.76266,30000000.0
2007-06-15 09:30:00,1.76304,1.76397,1.76236,1.76355,42000000.0
2007-06-15 09:35:00,1.76364,1.76428,1.7629,1.76294,33000000.0
2007-06-15 09:40:00,1.76266,1.76324,1.76257,1.76302,62000000.0
2007-06-15 09:45:00,1.76396,1.76515,1.76363,1.76497,46000000.0
2007-06-15 09:50:00,1.76487,1.76516,1.76469,1.7651,37000000.0
2007-06-15 09:55:00,1.76525,1.76583,1.7649,1.76571,37000000.0
2007-06-15 10:00:00,1.76575,1.76616,1.76534,1.76606,45000000.0
2007-06-15 10:05:00,1.76582,1.76607,1.76521,1.76555,41000000.0
2007-06-15 10:10:00,1.76539,1.76557,1.76498,1.76498,61000000.0
2007-06-15 10:15:00,1.76542,1.76605,1.76514,1.76551,46000000.0
2007-06-15 10:20:00,1.76525,1.76551,1.76491,1.76527,50000000.0
2007-06-15 10:25:00,1.76548,1.76602,1.76505,1.76526,48000000.0
2007-06-15 10:30:00,1.7652,1.76542,1.76448,1.765,60000000.0
2007-06-15 10:35:00,1.76514,1.76528,1.76371,1.76416,57000000.0
2007-06-15 10:40:00,1.76429,1.7645,1.76317,1.76338,55000000.0
2007-06-15 10:45:00,1.76362,1.76457,1.76327,1.76327,50000000.0
2007-06-15 10:50:00,1.76349,1.76378,1.76312,1.76354,50000000.0
2007-06-15 10:55:00,1.76337,1.76359,1.76286,1.76351,52000000.0
2007-06-15 11:00:00,1.76476,1.76477,1.76327,1.76414,57000000.0
2007-06-15 11:05:00,1.76424,1.76427,1.7638,1.76403,47000000.0
2007-06-15 11:10:00,1.76393,1.76413,1.76348,1.76363,54000000.0
2007-06-15 11:15:00,1.7636,1.76399,1.76313,1.76384,31000000.0
2007-06-15 11:20:00,1.7635,1.76397,1.76348,1.76376,35000000.0
2007-06-15 11:25:00,1.76376,1.76385,1.76302,1.76363,50000000.0
2007-06-15 11:30:00,1.76397,1.76429,1.76341,1.76356,49000000.0
2007-06-15 11:35:00,1.76353,1.76355,1.76278,1.76315,49000000.0
2007-06-15 11:40:00,1.7633,1.76353,1.76281,1.76305,51000000.0
2007-06-15 11:45:00,1.76263,1.76316,1.76219,1.76254,51000000.0
2007-06-15 11:50:00,1.76295,1.76336,1.76251,1.76283,56000000.0
2007-06-15 11:55:00,1.76237,1.76305,1.76192,1.76236,54000000.0
2007-06-15 12:00:00,1.76267,1.76297,1.75919,1.76273,56000000.0
2007-06-15 12:05:00,1.76287,1.76359,1.76262,1.76346,43000000.0
2007-06-15 12:10:00,1.7635,1.76397,1.76328,1.76371,54000000.0
2007-06-15 12:15:00,1.76282,1.7644,1.76265,1.76428,63000000.0
2007-06-15 12:20:00,1.76455,1.76457,1.7641,1.76445,13000000.0
2007-06-15 12:25:00,1.76419,1.76444,1.76375,1.76402,43000000.0
2007-06-15 12:30:00,1.76381,1.76406,1.76225,1.76355,50000000.0
2007-06-15 12:35:00,1.76343,1.76353,1.76261,1.76295,41000000.0
2007-06-15 12:40:00,1.76321,1.76321,1.76207,1.76222,59000000.0
2007-06-15 12:45:00,1.76201,1.76266,1.76095,1.76266,58000000.0
2007-06-15 12:50:00,1.76244,1.7627,1.76147,1.76147,56000000.0
2007-06-15 12:55:00,1.76131,1.76175,1.76036,1.7609,50000000.0
2007-06-15 13:00:00,1.76097,1.76097,1.75962,1.76085,54000000.0
2007-06-15 13:05:00,1.76096,1.76129,1.76073,1.76116,28000000.0
2007-06-15 13:10:00,1.76109,1.76196,1.76099,1.76173,56000000.0
2007-06-15 13:15:00,1.76152,1.76205,1.76059,1.76114,56000000.0
2007-06-15 13:20:00,1.76129,1.76167,1.7612,1.7612,38000000.0
2007-06-15 13:25:00,1.76123,1.76142,1.76063,1.76067,34000000.0
2007-06-15 13:30:00,1.76038,1.76086,1.75903,1.76075,33000000.0
2007-06-15 13:35:00,1.76063,1.76063,1.75984,1.76035,43000000.0
2007-06-15 13:40:00,1.7601,1.76064,1.75992,1.75992,47000000.0
2007-06-15 13:45:00,1.75987,1.76096,1.75948,1.76048,45000000.0
2007-06-15 13:50:00,1.76102,1.76122,1.76049,1.761,40000000.0
2007-06-15 13:55:00,1.76079,1.7613,1.76062,1.76122,48000000.0
2007-06-15 14:00:00,1.76072,1.76102,1.7593,1.76088,38000000.0
2007-06-15 14:05:00,1.76114,1.76133,1.76054,1.76091,44000000.0
2007-06-15 14:10:00,1.76092,1.76113,1.75967,1.75995,52000000.0
2007-06-15 14:15:00,1.75986,1.76135,1.75968,1.76123,46000000.0
2007-06-15 14:20:00,1.76095,1.76107,1.76014,1.76034,42000000.0
2007-06-15 14:25:00,1.76045,1.76104,1.76018,1.76018,39000000.0
2007-06-15 14:30:00,1.76081,1.76081,1.75388,1.75388,32000000.0
2007-06-15 14:35:00,1.75424,1.7553,1.75285,1.75285,49000000.0
2007-06-15 14:40:00,1.75259,1.75275,1.74765,1.74994,42000000.0
2007-06-15 14:45:00,1.75022,1.75196,1.74994,1.75102,49000000.0
2007-06-15 14:50:00,1.7508,1.75085,1.74784,1.74816,41000000.0
2007-06-15 14:55:00,1.7481,1.74968,1.74789,1.74958,39000000.0
2007-06-15 15:00:00,1.74885,1.75021,1.74861,1.74968,64000000.0
2007-06-15 15:05:00,1.74983,1.74983,1.74828,1.74856,41000000.0
2007-06-15 15:10:00,1.74807,1.74871,1.74748,1.74796,41000000.0
2007-06-15 15:15:00,1.74808,1.74995,1.74794,1.74995,42000000.0
2007-06-15 15:20:00,1.74982,1.74982,1.74847,1.74982,42000000.0
2007-06-15 15:25:00,1.74955,1.75119,1.74955,1.75097,50000000.0
2007-06-15 15:30:00,1.75087,1.75087,1.74954,1.74964,35000000.0
2007-06-15 15:35:00,1.74986,1.7508,1.7494,1.7503,47000000.0
2007-06-15 15:40:00,1.75047,1.75189,1.75047,1.75115,48000000.0
2007-06-15 15:45:00,1.751,1.75151,1.75066,1.75121,40000000.0
2007-06-15 15:50:00,1.75106,1.75189,1.75069,1.75081,45000000.0
2007-06-15 15:55:00,1.75073,1.75134,1.75032,1.75099,40000000.0
2007-06-15 16:00:00,1.75124,1.75136,1.74963,1.74963,36000000.0
2007-06-15 16:05:00,1.74951,1.75022,1.7486,1.74872,45000000.0
2007-06-15 16:10:00,1.74877,1.75023,1.74877,1.75007,48000000.0
2007-06-15 16:15:00,1.74993,1.75022,1.74909,1.74924,45000000.0
2007-06-15 16:20:00,1.74928,1.75008,1.74918,1.74986,50000000.0
2007-06-15 16:25:00,1.74978,1.74996,1.74885,1.74922,37000000.0
2007-06-15 16:30:00,1.7491,1.74943,1.74788,1.74803,45000000.0
2007-06-15 16:35:00,1.74806,1.74818,1.7456,1.74642,37000000.0
2007-06-15 16:40:00,1.74657,1.74681,1.74475,1.74594,47000000.0
2007-06-15 16:45:00,1.7461,1.74674,1.74548,1.74603,41000000.0
2007-06-15 16:50:00,1.74603,1.74766,1.7456,1.74759,45000000.0
2007-06-15 16:55:00,1.74749,1.74908,1.74749,1.74826,41000000.0
2007-06-15 17:00:00,1.74822,1.74822,1.74597,1.74635,43000000.0
2007-06-15 17:05:00,1.74655,1.74718,1.74357,1.74357,43000000.0
2007-06-15 17:10:00,1.74402,1.74445,1.74252,1.744,46000000.0
2007-06-15 17:15:00,1.74382,1.74424,1.74314,1.74416,43000000.0
2007-06-15 17:20:00,1.74414,1.74458,1.74391,1.7445,44000000.0
2007-06-15 17:25:00,1.74469,1.74493,1.74402,1.74493,45000000.0
2007-06-15 17:30:00,1.74515,1.74659,1.74509,1.74609,37000000.0
2007-06-15 17:35:00,1.74597,1.7466,1.74456,1.7466,42000000.0
2007-06-15 17:40:00,1.74654,1.7472,1.74613,1.74619,38000000.0
2007-06-15 17:45:00,1.74553,1.74768,1.74522,1.74768,54000000.0
2007-06-15 17:50:00,1.74748,1.74754,1.74604,1.74604,45000000.0
2007-06-15 17:55:00,1.74689,1.7475,1.7465,1.74699,43000000.0
2007-06-15 18:00:00,1.74685,1.74712,1.74629,1.74696,26000000.0
2007-06-15 18:05:00,1.74682,1.74703,1.74595,1.74695,43000000.0
2007-06-15 18:10:00,1.74701,1.74724,1.74659,1.74691,33000000.0
2007-06-15 18:15:00,1.7467,1.74734,1.74651,1.74696,27000000.0
2007-06-15 18:20:00,1.74697,1.74722,1.74663,1.74663,42000000.0
2007-06-15 18:25:00,1.74753,1.74837,1.74753,1.74823,21000000.0
2007-06-15 18:30:00,1.74844,1.74932,1.74768,1.7491,32000000.0
2007-06-15 18:35:00,1.749,1.74908,1.74847,1.74901,29000000.0
2007-06-15 18:40:00,1.74891,1.75029,1.74891,1.75015,34000000.0
2007-06-15 18:45:00,1.75003,1.75102,1.74981,1.75091,38000000.0
2007-06-15 18:50:00,1.75044,1.75133,1.75044,1.75133,34000000.0
2007-06-15 18:55:00,1.75115,1.75206,1.75083,1.75206,36000000.0
2007-06-15 19:00:00,1.75207,1.75207,1.74996,1.75043,39000000.0
2007-06-15 19:05:00,1.75057,1.75066,1.75003,1.7501,41000000.0
2007-06-15 19:10:00,1.7503,1.75162,1.7503,1.75161,44000000.0
2007-06-15 19:15:00,1.7515,1.75187,1.75134,1.75187,39000000.0
2007-06-15 19:20:00,1.75066,1.75139,1.75066,1.75131,32000000.0
2007-06-15 19:25:00,1.75124,1.75202,1.75093,1.75186,35000000.0
2007-06-15 19:30:00,1.75168,1.75238,1.75098,1.75159,33000000.0
2007-06-15 19:35:00,1.75146,1.75146,1.75037,1.75074,33000000.0
2007-06-15 19:40:00,1.75055,1.75086,1.75026,1.75033,38000000.0
2007-06-15 19:45:00,1.75015,1.75136,1.74982,1.75068,40000000.0
2007-06-15 19:50:00,1.7508,1.75097,1.75053,1.75084,39000000.0
2007-06-15 19:55:00,1.75075,1.75096,1.75036,1.75078,43000000.0
2007-06-15 20:00:00,1.7508,1.7508,1.75002,1.75002,43000000.0
2007-06-15 20:05:00,1.75026,1.75056,1.75,1.75044,37000000.0
2007-06-15 20:15:00,1.75043,1.75132,1.75034,1.75085,41000000.0
2007-06-15 20:20:00,1.75096,1.75115,1.75067,1.75105,29000000.0
2007-06-15 20:25:00,1.7512,1.75152,1.75003,1.75014,39000000.0
2007-06-15 20:30:00,1.75008,1.7505,1.7492,1.74955,41000000.0
2007-06-15 20:35:00,1.74942,1.74963,1.74904,1.74937,23000000.0
2007-06-15 20:40:00,1.74964,1.74964,1.74922,1.74946,22000000.0
2007-06-15 20:45:00,1.75033,1.75046,1.74945,1.75003,32000000.0
2007-06-15 20:50:00,1.75011,1.7505,1.74948,1.74956,32000000.0
2007-06-15 20:55:00,1.74943,1.74948,1.74855,1.74864,36000000.0
2007-06-15 21:00:00,1.74833,1.74939,1.74833,1.74919,37000000.0
2007-06-15 21:05:00,1.74899,1.74922,1.74872,1.74883,48000000.0
2007-06-15 21:10:00,1.74905,1.74906,1.74885,1.74906,25000000.0
2007-06-15 21:15:00,1.74921,1.74994,1.74891,1.74929,48000000.0
2007-06-15 21:20:00,1.74951,1.74983,1.74885,1.74919,16000000.0
2007-06-15 21:25:00,1.7495,1.74972,1.7491,1.7497,18000000.0
2007-06-15 21:30:00,1.74973,1.75027,1.74943,1.74964,21000000.0
2007-06-15 21:35:00,1.74987,1.74987,1.74932,1.74942,21000000.0
2007-06-15 21:40:00,1.74965,1.74966,1.74928,1.74946,16000000.0
2007-06-15 21:45:00,1.75024,1.75037,1.74926,1.74985,46000000.0
2007-06-15 21:50:00,1.74987,1.75066,1.74982,1.75054,38000000.0
2007-06-15 21:55:00,1.75043,1.7529,1.75043,1.7529,60000000.0
2007-06-15 22:00:00,1.75244,1.75392,1.75125,1.75358,38000000.0
2007-06-15 22:05:00,1.75362,1.75381,1.75202,1.75244,50000000.0
2007-06-15 22:10:00,1.75241,1.75266,1.75237,1.75255,35000000.0
2007-06-15 22:15:00,1.75031,1.75313,1.75031,1.75313,43000000.0
2007-06-15 22:20:00,1.75323,1.75375,1.75311,1.75364,31000000.0
2007-06-15 22:25:00,1.75367,1.75385,1.75347,1.75364,18000000.0
2007-06-15 22:30:00,1.75053,1.75333,1.75053,1.75303,15000000.0
2007-06-15 22:35:00,1.75311,1.75351,1.75311,1.75324,40000000.0
2007-06-15 22:40:00,1.75346,1.75352,1.75304,1.75336,39000000.0
2007-06-15 22:45:00,1.75317,1.7535,1.75138,1.75324,13000000.0
2007-06-15 22:50:00,1.75336,1.75356,1.75333,1.75345,17000000.0
2007-06-15 22:55:00,1.7533,1.75383,1.7533,1.75382,38000000.0
2007-06-17 23:00:00,1.75004,1.75015,1.74759,1.74759,16000000.0
2007-06-17 23:05:00,1.74813,1.74826,1.74813,1.74825,14000000.0
2007-06-17 23:10:00,1.74803,1.74999,1.74803,1.74999,7000000.0
2007-06-17 23:15:00,1.75016,1.75068,1.74775,1.75063,23000000.0
2007-06-17 23:20:00,1.74785,1.75054,1.74785,1.74794,12000000.0
2007-06-17 23:25:00,1.75063,1.75075,1.74813,1.74814,14000000.0
2007-06-17 23:30:00,1.74821,1.75053,1.74793,1.75053,21000000.0
2007-06-17 23:35:00,1.74813,1.75076,1.74813,1.75069,14000000.0
2007-06-17 23:40:00,1.74827,1.75076,1.74744,1.74745,31000000.0
2007-06-17 23:45:00,1.75034,1.75041,1.74743,1.74744,14000000.0
2007-06-17 23:50:00,1.74755,1.75012,1.74721,1.74754,29000000.0
2007-06-17 23:55:00,1.74783,1.7505,1.74783,1.7505,22000000.0
2007-06-18 00:00:00,1.74873,1.75067,1.7477,1.7477,20000000.0
2007-06-18 00:05:00,1.75062,1.75087,1.74805,1.75026,26000000.0
2007-06-18 00:10:00,1.74826,1.75087,1.7481,1.7481,29000000.0
2007-06-18 00:15:00,1.75057,1.75057,1.7483,1.75053,18000000.0
2007-06-18 00:20:00,1.74823,1.75091,1.74823,1.75026,13000000.0
2007-06-18 00:25:00,1.74793,1.75106,1.74793,1.75106,14000000.0
2007-06-18 00:30:00,1.74837,1.75093,1.74814,1.75064,42000000.0
2007-06-18 00:35:00,1.75084,1.751,1.74811,1.75066,41000000.0
2007-06-18 00:40:00,1.74784,1.75066,1.74784,1.74814,41000000.0
2007-06-18 00:45:00,1.75015,1.7509,1.74793,1.74814,19000000.0
2007-06-18 00:50:00,1.74793,1.75087,1.74793,1.74815,22000000.0
2007-06-18 01:00:00,1.74884,1.75097,1.74854,1.75034,49000000.0
2007-06-18 01:05:00,1.74839,1.75088,1.74814,1.74826,22000000.0
2007-06-18 01:10:00,1.74805,1.75049,1.74791,1.75049,15000000.0
2007-06-18 01:15:00,1.75049,1.7508,1.74794,1.74816,21000000.0
2007-06-18 01:20:00,1.74796,1.75057,1.7476,1.7476,16000000.0
2007-06-18 01:25:00,1.74786,1.75095,1.74773,1.75093,22000000.0
2007-06-18 01:30:00,1.74835,1.75089,1.74826,1.75053,23000000.0
2007-06-18 01:35:00,1.75094,1.75096,1.74812,1.74835,11000000.0
2007-06-18 01:40:00,1.74834,1.75357,1.74833,1.7535,28000000.0
2007-06-18 01:45:00,1.75366,1.75372,1.74947,1.75285,15000000.0
2007-06-18 01:50:00,1.74873,1.7532,1.74873,1.753,27000000.0
2007-06-18 01:55:00,1.74882,1.75373,1.74869,1.75345,35000000.0
2007-06-18 02:00:00,1.75096,1.75395,1.74935,1.75384,21000000.0
2007-06-18 02:05:00,1.74929,1.7541,1.74929,1.754,42000000.0
2007-06-18 02:10:00,1.75028,1.75409,1.74905,1.75348,27000000.0
2007-06-18 02:15:00,1.75407,1.75416,1.74966,1.75395,31000000.0
2007-06-18 02:20:00,1.74966,1.75423,1.74966,1.75226,14000000.0
2007-06-18 02:25:00,1.75101,1.7542,1.75002,1.75409,18000000.0
2007-06-18 02:30:00,1.74935,1.75408,1.74935,1.75377,32000000.0
2007-06-18 02:35:00,1.75413,1.75426,1.74969,1.75415,17000000.0
2007-06-18 02:40:00,1.75413,1.75436,1.74923,1.74925,17000000.0
2007-06-18 02:45:00,1.75163,1.7543,1.75163,1.75422,15000000.0
2007-06-18 02:50:00,1.75322,1.75322,1.74943,1.75226,12000000.0
2007-06-18 02:55:00,1.75055,1.75414,1.75031,1.75368,46000000.0
2007-06-18 03:00:00,1.74888,1.75374,1.74861,1.74875,17000000.0
2007-06-18 03:05:00,1.749,1.75385,1.749,1.75374,22000000.0
2007-06-18 03:10:00,1.74874,1.75396,1.74871,1.74874,22000000.0
2007-06-18 03:15:00,1.75125,1.75403,1.74991,1.75371,22000000.0
2007-06-18 03:20:00,1.75402,1.75415,1.74945,1.75344,28000000.0
2007-06-18 03:25:00,1.75409,1.75416,1.7492,1.75405,27000000.0
2007-06-18 03:30:00,1.74983,1.75406,1.74915,1.74915,6000000.0
2007-06-18 03:35:00,1.75404,1.75415,1.74904,1.75385,9000000.0
2007-06-18 03:40:00,1.74905,1.75405,1.74894,1.74908,11000000.0
2007-06-18 03:45:00,1.75136,1.75137,1.74873,1.74894,22000000.0
2007-06-18 03:50:00,1.74885,1.74886,1.74874,1.74874,8000000.0
2007-06-18 03:55:00,1.75362,1.75388,1.74861,1.75376,30000000.0
2007-06-18 04:00:00,1.74891,1.75402,1.74864,1.75284,21000000.0
2007-06-18 04:05:00,1.75388,1.75417,1.74901,1.74904,37000000.0
2007-06-18 04:10:00,1.74944,1.75145,1.74879,1.749,22000000.0
2007-06-18 04:15:00,1.7517,1.7517,1.74871,1.75165,23000000.0
2007-06-18 04:20:00,1.74988,1.75146,1.74852,1.7509,19000000.0
2007-06-18 04:25:00,1.74863,1.7512,1.74863,1.7512,14000000.0
2007-06-18 04:30:00,1.74924,1.75165,1.74911,1.75092,59000000.0
2007-06-18 04:35:00,1.75166,1.75193,1.74913,1.75175,19000000.0
2007-06-18 04:40:00,1.74925,1.75206,1.74911,1.7517,38000000.0
2007-06-18 04:45:00,1.75178,1.7522,1.74989,1.7521,64000000.0
2007-06-18 04:50:00,1.74995,1.75204,1.74995,1.75174,28000000.0
2007-06-18 04:55:00,1.75208,1.75237,1.74983,1.75223,45000000.0
2007-06-18 05:00:00,1.74989,1.75204,1.74966,1.74966,27000000.0
2007-06-18 05:05:00,1.75227,1.75239,1.74999,1.75148,32000000.0
2007-06-18 05:10:00,1.75231,1.75236,1.74931,1.74955,17000000.0
2007-06-18 05:15:00,1.75205,1.75226,1.74954,1.75226,29000000.0
2007-06-18 05:20:00,1.75173,1.75226,1.75018,1.75208,10000000.0
2007-06-18 05:25:00,1.75208,1.75236,1.74955,1.75224,28000000.0
2007-06-18 05:30:00,1.74973,1.75216,1.74973,1.75186,30000000.0
2007-06-18 05:35:00,1.74955,1.75224,1.74943,1.75212,22000000.0
2007-06-18 05:40:00,1.75026,1.75093,1.74924,1.74924,7000000.0
2007-06-18 05:45:00,1.75143,1.75204,1.74924,1.75183,16000000.0
2007-06-18 05:50:00,1.74971,1.75235,1.74971,1.75206,27000000.0
2007-06-18 05:55:00,1.74967,1.75135,1.74954,1.75135,8000000.0
2007-06-18 06:00:00,1.74961,1.75226,1.7491,1.7491,29000000.0
2007-06-18 06:05:00,1.75225,1.75233,1.74989,1.75197,20000000.0
2007-06-18 06:10:00,1.74944,1.75226,1.7491,1.75175,23000000.0
2007-06-18 06:15:00,1.75174,1.75203,1.74942,1.75195,33000000.0
2007-06-18 06:20:00,1.75119,1.75221,1.74964,1.7513,17000000.0
2007-06-18 06:25:00,1.74955,1.75226,1.74953,1.75214,26000000.0
2007-06-18 06:30:00,1.75225,1.75225,1.74988,1.75141,34000000.0
2007-06-18 06:35:00,1.75147,1.75161,1.7497,1.7515,29000000.0
2007-06-18 06:40:00,1.75053,1.75226,1.74953,1.74966,23000000.0
2007-06-18 06:45:00,1.75055,1.75216,1.74941,1.75143,47000000.0
2007-06-18 06:50:00,1.74942,1.75202,1.74903,1.74916,44000000.0
2007-06-18 06:55:00,1.75203,1.75206,1.75022,1.75206,20000000.0
2007-06-18 07:00:00,1.7496,1.75209,1.74863,1.75158,49000000.0
2007-06-18 07:05:00,1.75192,1.75226,1.74977,1.75026,27000000.0
2007-06-18 07:10:00,1.74975,1.75217,1.74863,1.75167,40000000.0
2007-06-18 07:15:00,1.75184,1.75236,1.74819,1.75223,28000000.0
2007-06-18 07:20:00,1.74841,1.75256,1.74831,1.74837,52000000.0
2007-06-18 07:30:00,1.75226,1.75245,1.74973,1.75007,27000000.0
2007-06-18 07:35:00,1.74988,1.75154,1.74988,1.75014,35000000.0
2007-06-18 07:40:00,1.75015,1.75016,1.74928,1.7495,19000000.0
2007-06-18 07:45:00,1.74942,1.75074,1.74912,1.75064,37000000.0
2007-06-18 07:50:00,1.75043,1.75051,1.74988,1.7499,17000000.0
2007-06-18 07:55:00,1.75002,1.75011,1.7469,1.7469,32000000.0
2007-06-18 08:00:00,1.74707,1.74927,1.74595,1.74602,25000000.0
2007-06-18 08:05:00,1.74563,1.74582,1.74528,1.74564,33000000.0
2007-06-18 08:10:00,1.74544,1.74547,1.74504,1.74515,34000000.0
2007-06-18 08:15:00,1.74478,1.74478,1.74362,1.74387,36000000.0
2007-06-18 08:20:00,1.744,1.74548,1.7438,1.7453,38000000.0
2007-06-18 08:25:00,1.74489,1.74577,1.74489,1.74571,37000000.0
2007-06-18 08:30:00,1.74508,1.74633,1.74508,1.74604,22000000.0
2007-06-18 08:35:00,1.74617,1.74671,1.74566,1.74566,36000000.0
2007-06-18 08:40:00,1.74557,1.7457,1.74454,1.74478,35000000.0
2007-06-18 08:45:00,1.74531,1.74625,1.74474,1.74551,42000000.0
2007-06-18 08:50:00,1.7457,1.74593,1.74525,1.74566,42000000.0
2007-06-18 08:55:00,1.74596,1.74689,1.74577,1.74679,40000000.0
2007-06-18 09:00:00,1.74687,1.74778,1.74619,1.74619,36000000.0
2007-06-18 09:05:00,1.74649,1.74807,1.74647,1.74798,35000000.0
2007-06-18 09:10:00,1.74774,1.74797,1.74703,1.74713,60000000.0
2007-06-18 09:15:00,1.74711,1.74744,1.74578,1.74578,36000000.0
2007-06-18 09:20:00,1.74534,1.74548,1.74464,1.74528,36000000.0
2007-06-18 09:25:00,1.74495,1.74564,1.74495,1.74547,34000000.0
2007-06-18 09:30:00,1.7456,1.74722,1.74476,1.74569,32000000.0
2007-06-18 09:35:00,1.74536,1.7457,1.74503,1.7452,37000000.0
2007-06-18 09:40:00,1.74511,1.74515,1.74446,1.7448,53000000.0
2007-06-18 09:45:00,1.7445,1.74509,1.74424,1.74488,36000000.0
2007-06-18 09:50:00,1.74471,1.74521,1.74459,1.74515,37000000.0
2007-06-18 09:55:00,1.74516,1.74516,1.74466,1.74479,39000000.0
2007-06-18 10:00:00,1.74435,1.74525,1.74435,1.74488,45000000.0
2007-06-18 10:05:00,1.74468,1.74524,1.74456,1.74524,41000000.0
2007-06-18 10:10:00,1.74527,1.74674,1.74527,1.74663,61000000.0
2007-06-18 10:15:00,1.74646,1.74771,1.74636,1.74767,46000000.0
2007-06-18 10:20:00,1.74748,1.74812,1.74748,1.74792,50000000.0
2007-06-18 10:25:00,1.74795,1.74796,1.74731,1.74774,48000000.0
2007-06-18 10:30:00,1.74737,1.74806,1.74646,1.74744,60000000.0
2007-06-18 10:35:00,1.74743,1.74777,1.74701,1.7474,57000000.0
2007-06-18 10:40:00,1.74745,1.74761,1.74667,1.74691,45000000.0
2007-06-18 10:45:00,1.74655,1.74689,1.74602,1.74655,50000000.0
2007-06-18 10:50:00,1.74646,1.74708,1.7463,1.74682,50000000.0
2007-06-18 10:55:00,1.74674,1.74714,1.74655,1.74655,52000000.0
2007-06-18 11:00:00,1.74674,1.74782,1.74636,1.74771,44000000.0
2007-06-18 11:05:00,1.74756,1.74788,1.74689,1.74712,47000000.0
2007-06-18 11:10:00,1.74713,1.74716,1.74683,1.74699,23000000.0
2007-06-18 11:15:00,1.74687,1.74695,1.74654,1.74681,50000000.0
2007-06-18 11:20:00,1.74675,1.74689,1.74619,1.7467,53000000.0
2007-06-18 11:25:00,1.74701,1.74713,1.74276,1.74701,50000000.0
2007-06-18 11:30:00,1.74637,1.74709,1.74458,1.74627,49000000.0
2007-06-18 11:35:00,1.74638,1.74766,1.74057,1.74708,49000000.0
2007-06-18 11:40:00,1.74676,1.74821,1.74213,1.74783,51000000.0
2007-06-18 11:45:00,1.74798,1.74866,1.7453,1.74834,58000000.0
2007-06-18 11:50:00,1.74658,1.74838,1.74507,1.7483,56000000.0
2007-06-18 11:55:00,1.74845,1.7486,1.74525,1.74858,54000000.0
2007-06-18 12:00:00,1.74691,1.74881,1.74353,1.74836,56000000.0
2007-06-18 12:05:00,1.74862,1.74894,1.74656,1.74837,48000000.0
2007-06-18 12:10:00,1.74855,1.74869,1.74526,1.74768,54000000.0
2007-06-18 12:15:00,1.74741,1.74791,1.74436,1.74764,63000000.0
2007-06-18 12:20:00,1.74447,1.74809,1.74437,1.74752,62000000.0
2007-06-18 12:25:00,1.74807,1.74814,1.74664,1.74785,48000000.0
2007-06-18 12:30:00,1.74816,1.74843,1.7454,1.74791,50000000.0
2007-06-18 12:35:00,1.74815,1.74831,1.74569,1.74793,38000000.0
2007-06-18 12:40:00,1.74507,1.74839,1.74412,1.74781,59000000.0
2007-06-18 12:45:00,1.74815,1.74815,1.74476,1.74771,58000000.0
2007-06-18 12:50:00,1.74728,1.74769,1.74248,1.74703,56000000.0
2007-06-18 12:55:00,1.74752,1.74794,1.74665,1.74759,50000000.0
2007-06-18 13:00:00,1.7471,1.74821,1.74422,1.74795,47000000.0
2007-06-18 13:05:00,1.74827,1.74834,1.74708,1.74793,33000000.0
2007-06-18 13:10:00,1.74391,1.74806,1.74119,1.74728,56000000.0
2007-06-18 13:15:00,1.74782,1.74866,1.744,1.74866,56000000.0
2007-06-18 13:20:00,1.74847,1.74903,1.74507,1.74859,54000000.0
2007-06-18 13:25:00,1.74904,1.74922,1.74709,1.74876,44000000.0
2007-06-18 13:30:00,1.74917,1.74954,1.7459,1.74879,39000000.0
2007-06-18 13:35:00,1.74866,1.74881,1.74553,1.74851,35000000.0
2007-06-18 13:40:00,1.74783,1.74898,1.74554,1.74833,47000000.0
2007-06-18 13:45:00,1.74896,1.74958,1.74327,1.74821,45000000.0
2007-06-18 13:50:00,1.74786,1.74916,1.74638,1.7487,40000000.0
2007-06-18 13:55:00,1.74941,1.74946,1.74612,1.74874,48000000.0
2007-06-18 14:00:00,1.74822,1.74863,1.74603,1.74775,38000000.0
2007-06-18 14:05:00,1.74783,1.74787,1.74647,1.74762,44000000.0
2007-06-18 14:10:00,1.74701,1.74767,1.74322,1.74613,52000000.0
2007-06-18 14:15:00,1.74662,1.74744,1.7446,1.74714,34000000.0
2007-06-18 14:20:00,1.74744,1.74784,1.74477,1.74764,42000000.0
2007-06-18 14:25:00,1.74811,1.74831,1.74655,1.74677,39000000.0
2007-06-18 14:30:00,1.74284,1.74642,1.74255,1.74544,36000000.0
2007-06-18 14:35:00,1.74585,1.74596,1.74171,1.7455,51000000.0
2007-06-18 14:40:00,1.74508,1.74562,1.74407,1.74493,44000000.0
2007-06-18 14:45:00,1.74462,1.74462,1.73856,1.74382,49000000.0
2007-06-18 14:50:00,1.74066,1.74358,1.73959,1.74337,37000000.0
2007-06-18 14:55:00,1.74389,1.7441,1.74291,1.74379,39000000.0
2007-06-18 15:00:00,1.74346,1.74539,1.74292,1.74379,60000000.0
2007-06-18 15:05:00,1.74411,1.7444,1.74265,1.74435,41000000.0
2007-06-18 15:10:00,1.74389,1.74432,1.74152,1.74335,41000000.0
2007-06-18 15:15:00,1.74332,1.74364,1.73949,1.74346,42000000.0
2007-06-18 15:20:00,1.74285,1.74492,1.74202,1.74492,42000000.0
2007-06-18 15:25:00,1.74461,1.74528,1.74066,1.74437,50000000.0
2007-06-18 15:30:00,1.74345,1.74614,1.74345,1.74474,45000000.0
2007-06-18 15:35:00,1.74506,1.74668,1.74363,1.74636,47000000.0
2007-06-18 15:40:00,1.74614,1.74666,1.74318,1.74641,48000000.0
2007-06-18 15:45:00,1.74637,1.7475,1.74528,1.74705,40000000.0
2007-06-18 15:50:00,1.7459,1.74786,1.74359,1.74678,45000000.0
2007-06-18 15:55:00,1.74701,1.74706,1.74176,1.74628,40000000.0
2007-06-18 16:00:00,1.74547,1.74698,1.74282,1.74682,36000000.0
2007-06-18 16:05:00,1.74709,1.74722,1.74566,1.74708,45000000.0
2007-06-18 16:10:00,1.74576,1.74734,1.74431,1.74723,48000000.0
2007-06-18 16:15:00,1.74729,1.74804,1.74687,1.74804,45000000.0
2007-06-18 16:20:00,1.74754,1.74868,1.74539,1.74764,50000000.0
2007-06-18 16:25:00,1.74726,1.74726,1.74389,1.74645,29000000.0
2007-06-18 16:30:00,1.74523,1.74718,1.74285,1.74698,45000000.0
2007-06-18 16:35:00,1.74667,1.74667,1.7412,1.74638,37000000.0
2007-06-18 16:40:00,1.74649,1.74711,1.74514,1.74598,47000000.0
2007-06-18 16:45:00,1.74606,1.74606,1.73908,1.74449,41000000.0
2007-06-18 16:50:00,1.74214,1.74473,1.74077,1.74449,45000000.0
2007-06-18 16:55:00,1.74433,1.74467,1.73874,1.74339,41000000.0
2007-06-18 17:00:00,1.74266,1.7442,1.74069,1.7442,43000000.0
2007-06-18 17:05:00,1.74419,1.7443,1.7388,1.74265,43000000.0
2007-06-18 17:10:00,1.74156,1.7433,1.73836,1.74269,46000000.0
2007-06-18 17:15:00,1.74246,1.74349,1.74012,1.74311,43000000.0
2007-06-18 17:20:00,1.7407,1.74368,1.7407,1.74368,44000000.0
2007-06-18 17:25:00,1.74375,1.74436,1.73891,1.74369,45000000.0
2007-06-18 17:30:00,1.7388,1.744,1.73793,1.74366,41000000.0
2007-06-18 17:35:00,1.74011,1.74368,1.73983,1.74312,35000000.0
2007-06-18 17:40:00,1.74304,1.74352,1.74294,1.74294,38000000.0
2007-06-18 17:45:00,1.74163,1.74284,1.73908,1.74238,54000000.0
2007-06-18 17:50:00,1.74143,1.74236,1.73688,1.74071,45000000.0
2007-06-18 17:55:00,1.74192,1.74222,1.7364,1.74209,36000000.0
2007-06-18 18:00:00,1.73666,1.74261,1.73666,1.74196,32000000.0
2007-06-18 18:05:00,1.7402,1.74244,1.7402,1.74201,39000000.0
2007-06-18 18:10:00,1.74175,1.74216,1.73968,1.7401,40000000.0
2007-06-18 18:15:00,1.74238,1.74272,1.74104,1.74214,41000000.0
2007-06-18 18:20:00,1.74194,1.74253,1.74013,1.74013,42000000.0
2007-06-18 18:25:00,1.74056,1.74287,1.74056,1.74262,25000000.0
2007-06-18 18:30:00,1.7421,1.74278,1.74085,1.74251,34000000.0
2007-06-18 18:35:00,1.74249,1.74282,1.74024,1.74279,32000000.0
2007-06-18 18:40:00,1.74103,1.74288,1.74064,1.74279,42000000.0
2007-06-18 18:45:00,1.74294,1.74343,1.74165,1.74309,38000000.0
2007-06-18 18:50:00,1.74144,1.74306,1.74114,1.74217,42000000.0
2007-06-18 18:55:00,1.74253,1.74286,1.7407,1.74276,36000000.0
2007-06-18 19:00:00,1.74312,1.74326,1.74126,1.74285,39000000.0
2007-06-18 19:05:00,1.74297,1.74347,1.74188,1.74337,41000000.0
2007-06-18 19:10:00,1.74335,1.74369,1.74298,1.74338,44000000.0
2007-06-18 19:15:00,1.7431,1.74342,1.74272,1.74338,49000000.0
2007-06-18 19:20:00,1.74277,1.74337,1.74277,1.74333,43000000.0
2007-06-18 19:25:00,1.74315,1.74367,1.74285,1.74347,35000000.0
2007-06-18 19:30:00,1.74383,1.74411,1.7436,1.74369,28000000.0
2007-06-18 19:35:00,1.74372,1.74385,1.74322,1.7435,28000000.0
2007-06-18 19:40:00,1.74315,1.74346,1.74283,1.74303,45000000.0
2007-06-18 19:45:00,1.74305,1.74342,1.74267,1.74331,40000000.0
2007-06-18 19:50:00,1.74346,1.74357,1.74312,1.74344,24000000.0
2007-06-18 19:55:00,1.74342,1.74386,1.74321,1.74347,33000000.0
2007-06-18 20:00:00,1.74436,1.74436,1.74301,1.74301,43000000.0
2007-06-18 20:05:00,1.74298,1.7435,1.74298,1.74322,23000000.0
2007-06-18 20:10:00,1.74312,1.74334,1.74221,1.74273,31000000.0
2007-06-18 20:15:00,1.74256,1.74368,1.74256,1.74315,43000000.0
2007-06-18 20:20:00,1.74322,1.74363,1.74322,1.74344,17000000.0
2007-06-18 20:25:00,1.74329,1.74367,1.74287,1.74338,38000000.0
2007-06-18 20:30:00,1.74368,1.74418,1.74318,1.74346,34000000.0
2007-06-18 20:35:00,1.74352,1.74393,1.74334,1.74346,28000000.0
2007-06-18 20:40:00,1.74356,1.74367,1.74324,1.74343,17000000.0
2007-06-18 20:45:00,1.74335,1.74402,1.74262,1.74306,27000000.0
2007-06-18 20:50:00,1.74304,1.74357,1.74269,1.74313,52000000.0
2007-06-18 20:55:00,1.74318,1.74347,1.7428,1.74334,36000000.0
2007-06-18 21:00:00,1.74366,1.7439,1.74332,1.74375,47000000.0
2007-06-18 21:05:00,1.74357,1.74372,1.74273,1.74285,52000000.0
2007-06-18 21:10:00,1.74309,1.74327,1.74277,1.74326,19000000.0
2007-06-18 21:15:00,1.74318,1.74376,1.74315,1.74375,49000000.0
2007-06-18 21:20:00,1.74375,1.74385,1.74343,1.74351,16000000.0
2007-06-18 21:25:00,1.74365,1.74376,1.74303,1.74334,31000000.0
2007-06-18 21:30:00,1.74336,1.74392,1.74276,1.74344,13000000.0
2007-06-18 21:35:00,1.74303,1.74345,1.74254,1.74297,33000000.0
2007-06-18 21:40:00,1.74343,1.74367,1.74289,1.74366,30000000.0
2007-06-18 21:45:00,1.74305,1.74369,1.74282,1.74317,38000000.0
2007-06-18 21:50:00,1.74375,1.74375,1.74291,1.74318,37000000.0
2007-06-18 21:55:00,1.74338,1.74345,1.74281,1.74281,71000000.0
2007-06-18 22:00:00,1.74295,1.74359,1.74218,1.74253,53000000.0
2007-06-18 22:05:00,1.74252,1.74316,1.74226,1.74254,43000000.0
2007-06-18 22:10:00,1.74305,1.74346,1.74241,1.74335,36000000.0
2007-06-18 22:15:00,1.74341,1.74355,1.74254,1.74345,25000000.0
2007-06-18 22:20:00,1.74316,1.74326,1.74226,1.74326,21000000.0
2007-06-18 22:25:00,1.74236,1.74315,1.74221,1.74248,19000000.0
2007-06-18 22:30:00,1.74346,1.74352,1.74268,1.74293,42000000.0
2007-06-18 22:35:00,1.74283,1.74385,1.74282,1.74385,34000000.0
2007-06-18 22:40:00,1.74383,1.74395,1.74283,1.74376,22000000.0
2007-06-18 22:45:00,1.74324,1.74405,1.74323,1.74399,22000000.0
2007-06-18 22:50:00,1.74387,1.74426,1.74372,1.7438,30000000.0
2007-06-18 22:55:00,1.7436,1.74386,1.74337,1.74357,58000000.0
2007-06-18 23:00:00,1.74393,1.74419,1.74338,1.74338,18000000.0
2007-06-18 23:05:00,1.74355,1.74398,1.74355,1.74384,11000000.0
2007-06-18 23:10:00,1.74385,1.74386,1.74347,1.74386,15000000.0
2007-06-18 23:15:00,1.74426,1.74437,1.74354,1.74384,26000000.0
2007-06-18 23:20:00,1.74373,1.74413,1.74373,1.74403,26000000.0
2007-06-18 23:25:00,1.74391,1.74414,1.74366,1.74408,39000000.0
2007-06-18 23:30:00,1.74456,1.74456,1.74378,1.74389,15000000.0
2007-06-18 23:35:00,1.74388,1.74388,1.74361,1.74366,33000000.0
2007-06-18 23:40:00,1.74374,1.74379,1.74316,1.74355,31000000.0
2007-06-18 23:45:00,1.74413,1.74425,1.74324,1.74336,17000000.0
2007-06-18 23:50:00,1.74359,1.74387,1.74337,1.74357,25000000.0
2007-06-18 23:55:00,1.74373,1.74387,1.74331,1.74383,30000000.0
2007-06-19 00:00:00,1.74391,1.74418,1.74354,1.74367,22000000.0
2007-06-19 00:05:00,1.7436,1.74363,1.74318,1.74318,13000000.0
2007-06-19 00:10:00,1.74356,1.74386,1.74344,1.7436,19000000.0
2007-06-19 00:15:00,1.74437,1.74437,1.74351,1.74375,73000000.0
2007-06-19 00:20:00,1.74374,1.74407,1.74373,1.74399,17000000.0
2007-06-19 00:25:00,1.74395,1.74429,1.74391,1.7441,35000000.0
2007-06-19 00:30:00,1.74425,1.74449,1.74385,1.74395,15000000.0
2007-06-19 00:35:00,1.74361,1.74406,1.74361,1.74405,29000000.0
2007-06-19 00:40:00,1.74351,1.74371,1.74343,1.74344,34000000.0
2007-06-19 00:45:00,1.74435,1.74446,1.74313,1.74374,20000000.0
2007-06-19 00:50:00,1.74344,1.74397,1.74344,1.74375,23000000.0
2007-06-19 01:00:00,1.74383,1.74429,1.74354,1.74381,49000000.0
2007-06-19 01:05:00,1.74354,1.74396,1.74343,1.74352,34000000.0
2007-06-19 01:10:00,1.74383,1.74423,1.74354,1.74423,25000000.0
2007-06-19 01:15:00,1.74463,1.74497,1.74394,1.74394,19000000.0
2007-06-19 01:20:00,1.74416,1.74426,1.74374,1.74413,18000000.0
2007-06-19 01:25:00,1.7438,1.74436,1.74378,1.74387,23000000.0
2007-06-19 01:30:00,1.74432,1.74469,1.74363,1.74364,26000000.0
2007-06-19 01:35:00,1.74371,1.74421,1.74328,1.74395,25000000.0
2007-06-19 01:40:00,1.74416,1.74436,1.74381,1.7441,15000000.0
2007-06-19 01:45:00,1.74485,1.74487,1.74386,1.74445,28000000.0
2007-06-19 01:50:00,1.74423,1.74435,1.74383,1.74383,14000000.0
2007-06-19 01:55:00,1.74436,1.74436,1.74394,1.74395,29000000.0
2007-06-19 02:00:00,1.74381,1.74444,1.74366,1.74425,24000000.0
2007-06-19 02:05:00,1.74367,1.74437,1.74367,1.74374,38000000.0
2007-06-19 02:10:00,1.74385,1.74436,1.74385,1.74398,20000000.0
2007-06-19 02:15:00,1.74401,1.7451,1.74401,1.74449,47000000.0
2007-06-19 02:20:00,1.74501,1.74516,1.74465,1.74486,46000000.0
2007-06-19 02:25:00,1.74484,1.74551,1.74481,1.74487,35000000.0
2007-06-19 02:30:00,1.74528,1.74572,1.74474,1.74516,30000000.0
2007-06-19 02:35:00,1.74504,1.74516,1.74488,1.74503,13000000.0
2007-06-19 02:40:00,1.74514,1.74522,1.74485,1.745,31000000.0
2007-06-19 02:45:00,1.74505,1.74581,1.74483,1.74515,16000000.0
2007-06-19 02:50:00,1.74529,1.74555,1.74482,1.74555,20000000.0
2007-06-19 02:55:00,1.74508,1.74528,1.74478,1.74504,16000000.0
2007-06-19 03:00:00,1.7453,1.74568,1.74501,1.74544,20000000.0
2007-06-19 03:05:00,1.74504,1.74536,1.7447,1.74494,37000000.0
2007-06-19 03:10:00,1.74484,1.74555,1.74483,1.74544,19000000.0
2007-06-19 03:15:00,1.74604,1.74605,1.74487,1.74515,26000000.0
2007-06-19 03:20:00,1.74544,1.74546,1.74498,1.74498,13000000.0
2007-06-19 03:25:00,1.74523,1.74535,1.74523,1.74524,7000000.0
2007-06-19 03:30:00,1.74559,1.7457,1.74503,1.74514,20000000.0
2007-06-19 03:35:00,1.74505,1.74544,1.74503,1.74544,12000000.0
2007-06-19 03:40:00,1.74513,1.74513,1.74452,1.74452,14000000.0
2007-06-19 03:45:00,1.74458,1.74534,1.74366,1.74377,34000000.0
2007-06-19 03:50:00,1.74387,1.74435,1.74367,1.74414,20000000.0
2007-06-19 03:55:00,1.74425,1.74435,1.74391,1.74391,14000000.0
2007-06-19 04:00:00,1.74469,1.74495,1.74402,1.74474,19000000.0
2007-06-19 04:05:00,1.74454,1.74463,1.74448,1.74448,3000000.0
2007-06-19 04:10:00,1.74433,1.74487,1.74433,1.7446,22000000.0
2007-06-19 04:15:00,1.74555,1.74555,1.74395,1.74437,28000000.0
2007-06-19 04:20:00,1.74458,1.74458,1.74378,1.7438,28000000.0
2007-06-19 04:25:00,1.74394,1.74445,1.74373,1.74376,25000000.0
2007-06-19 04:30:00,1.74387,1.74477,1.74387,1.74466,68000000.0
2007-06-19 04:35:00,1.74455,1.74456,1.74424,1.74424,13000000.0
2007-06-19 04:40:00,1.74449,1.74476,1.7441,1.74475,25000000.0
2007-06-19 04:45:00,1.74437,1.74502,1.74419,1.7443,59000000.0
2007-06-19 04:50:00,1.74442,1.74448,1.74414,1.74414,11000000.0
2007-06-19 04:55:00,1.74435,1.74441,1.74413,1.74413,15000000.0
2007-06-19 05:00:00,1.74471,1.74566,1.74445,1.74446,30000000.0
2007-06-19 05:05:00,1.74435,1.74506,1.74423,1.74423,24000000.0
2007-06-19 05:10:00,1.74505,1.74517,1.74446,1.74505,19000000.0
2007-06-19 05:15:00,1.74575,1.74577,1.74449,1.74506,25000000.0
2007-06-19 05:20:00,1.74513,1.74525,1.7449,1.74525,17000000.0
2007-06-19 05:25:00,1.74473,1.74505,1.74447,1.74491,13000000.0
2007-06-19 05:30:00,1.74532,1.74567,1.74455,1.74492,19000000.0
2007-06-19 05:35:00,1.74525,1.74527,1.74473,1.74515,26000000.0
2007-06-19 05:40:00,1.74505,1.74517,1.74415,1.74464,24000000.0
2007-06-19 05:45:00,1.7445,1.74527,1.74423,1.74423,16000000.0
2007-06-19 05:50:00,1.74484,1.74495,1.74447,1.74455,14000000.0
2007-06-19 05:55:00,1.74458,1.74494,1.74415,1.74438,26000000.0
2007-06-19 06:00:00,1.74514,1.74527,1.7438,1.74385,38000000.0
2007-06-19 06:05:00,1.74432,1.74438,1.74408,1.74408,13000000.0
2007-06-19 06:10:00,1.7443,1.74459,1.74392,1.74434,18000000.0
2007-06-19 06:15:00,1.74534,1.74546,1.7441,1.74445,33000000.0
2007-06-19 06:20:00,1.74434,1.74481,1.74434,1.7447,8000000.0
2007-06-19 06:25:00,1.74446,1.74476,1.74421,1.74424,24000000.0
2007-06-19 06:30:00,1.74492,1.74532,1.74405,1.74446,34000000.0
2007-06-19 06:35:00,1.74421,1.74456,1.74416,1.74416,21000000.0
2007-06-19 06:40:00,1.74476,1.74476,1.74427,1.74431,11000000.0
2007-06-19 06:45:00,1.74449,1.74471,1.74421,1.74433,35000000.0
2007-06-19 06:50:00,1.74417,1.74426,1.74113,1.74126,21000000.0
2007-06-19 06:55:00,1.74462,1.74463,1.74112,1.74446,35000000.0
2007-06-19 07:00:00,1.74118,1.74473,1.74118,1.74473,32000000.0
2007-06-19 07:05:00,1.74495,1.74506,1.74163,1.74164,27000000.0
2007-06-19 07:10:00,1.74084,1.74516,1.74069,1.74444,40000000.0
2007-06-19 07:15:00,1.74511,1.74541,1.74102,1.74523,36000000.0
2007-06-19 07:20:00,1.74472,1.74556,1.74186,1.74514,57000000.0
2007-06-19 07:25:00,1.74241,1.74539,1.74241,1.74524,29000000.0
2007-06-19 07:30:00,1.74562,1.7477,1.7423,1.74438,38000000.0
2007-06-19 07:35:00,1.74431,1.74462,1.74127,1.74401,37000000.0
2007-06-19 07:40:00,1.74125,1.74404,1.73918,1.74368,40000000.0
2007-06-19 07:45:00,1.74441,1.74665,1.73937,1.74466,37000000.0
2007-06-19 07:50:00,1.74112,1.74499,1.74112,1.74343,30000000.0
2007-06-19 07:55:00,1.74517,1.74562,1.73893,1.74559,39000000.0
2007-06-19 08:00:00,1.7454,1.74589,1.74275,1.74539,33000000.0
2007-06-19 08:05:00,1.74531,1.74531,1.74401,1.74504,31000000.0
2007-06-19 08:10:00,1.74112,1.74505,1.7411,1.7446,39000000.0
2007-06-19 08:15:00,1.74454,1.74482,1.7436,1.74393,39000000.0
2007-06-19 08:20:00,1.74392,1.74455,1.74219,1.74409,34000000.0
2007-06-19 08:25:00,1.74413,1.74494,1.7423,1.74465,37000000.0
2007-06-19 08:30:00,1.74248,1.74562,1.74242,1.74361,34000000.0
2007-06-19 08:35:00,1.74506,1.7452,1.74084,1.74517,34000000.0
2007-06-19 08:40:00,1.74262,1.74608,1.74202,1.74608,39000000.0
2007-06-19 08:45:00,1.74641,1.74676,1.74518,1.74602,42000000.0
2007-06-19 08:50:00,1.74497,1.74611,1.74457,1.74531,26000000.0
2007-06-19 08:55:00,1.74624,1.74637,1.74241,1.74608,40000000.0
2007-06-19 09:00:00,1.74494,1.74656,1.74401,1.74564,32000000.0
2007-06-19 09:05:00,1.74577,1.74577,1.74127,1.74533,62000000.0
2007-06-19 09:10:00,1.74523,1.74542,1.74028,1.74358,60000000.0
2007-06-19 09:15:00,1.74432,1.74493,1.74269,1.74467,39000000.0
2007-06-19 09:20:00,1.74093,1.74493,1.74093,1.74461,36000000.0
2007-06-19 09:25:00,1.74491,1.74547,1.74295,1.74529,36000000.0
2007-06-19 09:30:00,1.74402,1.74529,1.74218,1.74449,42000000.0
2007-06-19 09:35:00,1.74483,1.74516,1.74432,1.74501,33000000.0
2007-06-19 09:40:00,1.74043,1.74513,1.74018,1.74454,62000000.0
2007-06-19 09:45:00,1.74444,1.74451,1.74247,1.74386,45000000.0
2007-06-19 09:50:00,1.74363,1.74394,1.7403,1.74369,37000000.0
2007-06-19 09:55:00,1.744,1.74442,1.73925,1.74401,36000000.0
2007-06-19 10:00:00,1.73987,1.74379,1.73981,1.74351,45000000.0
2007-06-19 10:05:00,1.74388,1.74455,1.74039,1.74415,41000000.0
2007-06-19 10:10:00,1.74184,1.74428,1.73794,1.73795,61000000.0
2007-06-19 10:15:00,1.73997,1.74419,1.73806,1.74419,32000000.0
2007-06-19 10:20:00,1.74474,1.74603,1.74061,1.74536,50000000.0
2007-06-19 10:25:00,1.74619,1.74757,1.74174,1.74671,48000000.0
2007-06-19 10:30:00,1.74511,1.74689,1.74342,1.74563,60000000.0
2007-06-19 10:35:00,1.74584,1.74633,1.7436,1.74592,47000000.0
2007-06-19 10:40:00,1.74061,1.74632,1.74061,1.74632,55000000.0
2007-06-19 10:45:00,1.74666,1.74674,1.74418,1.7455,50000000.0
2007-06-19 10:50:00,1.74559,1.74577,1.74267,1.74577,52000000.0
2007-06-19 10:55:00,1.74622,1.74633,1.74366,1.74568,52000000.0
2007-06-19 11:00:00,1.74524,1.74537,1.73887,1.74456,57000000.0
2007-06-19 11:05:00,1.74498,1.74532,1.74117,1.74444,54000000.0
2007-06-19 11:10:00,1.74379,1.74556,1.73924,1.74511,54000000.0
2007-06-19 11:15:00,1.74498,1.74543,1.74454,1.74454,50000000.0
2007-06-19 11:20:00,1.73921,1.74483,1.73857,1.74373,53000000.0
2007-06-19 11:25:00,1.74454,1.74525,1.74113,1.74525,50000000.0
2007-06-19 11:30:00,1.73933,1.74574,1.73933,1.74536,49000000.0
2007-06-19 11:35:00,1.74575,1.74579,1.7403,1.74494,49000000.0
2007-06-19 11:40:00,1.74458,1.74539,1.74107,1.7453,51000000.0
2007-06-19 11:45:00,1.74523,1.74573,1.74204,1.74552,58000000.0
2007-06-19 11:50:00,1.74126,1.74539,1.74113,1.74479,48000000.0
2007-06-19 11:55:00,1.74485,1.74496,1.74128,1.74438,57000000.0
2007-06-19 12:00:00,1.74229,1.74501,1.74197,1.7442,38000000.0
2007-06-19 12:05:00,1.74465,1.74492,1.74221,1.74477,43000000.0
2007-06-19 12:10:00,1.74438,1.74519,1.74055,1.74362,54000000.0
2007-06-19 12:15:00,1.74356,1.74423,1.73975,1.74411,63000000.0
2007-06-19 12:20:00,1.74247,1.74456,1.74232,1.74455,62000000.0
2007-06-19 12:25:00,1.74211,1.74499,1.73938,1.74499,47000000.0
2007-06-19 12:30:00,1.74512,1.74662,1.74175,1.74494,50000000.0
2007-06-19 12:35:00,1.74508,1.74527,1.74191,1.74491,41000000.0
2007-06-19 12:40:00,1.74074,1.74532,1.73943,1.74469,59000000.0
2007-06-19 12:45:00,1.74498,1.74521,1.74203,1.7437,58000000.0
2007-06-19 12:50:00,1.7409,1.74366,1.7409,1.74349,43000000.0
2007-06-19 12:55:00,1.74159,1.74393,1.74159,1.7438,45000000.0
2007-06-19 13:00:00,1.7437,1.74444,1.73965,1.74385,54000000.0
2007-06-19 13:05:00,1.74379,1.74379,1.73752,1.74318,27000000.0
2007-06-19 13:10:00,1.74161,1.74372,1.73891,1.74297,56000000.0
2007-06-19 13:15:00,1.74378,1.74459,1.73901,1.74395,56000000.0
2007-06-19 13:20:00,1.74316,1.74491,1.73779,1.74456,53000000.0
2007-06-19 13:25:00,1.74485,1.745,1.74189,1.74445,37000000.0
2007-06-19 13:30:00,1.74438,1.74468,1.74253,1.74448,48000000.0
2007-06-19 13:35:00,1.74461,1.74461,1.74209,1.74407,43000000.0
2007-06-19 13:40:00,1.74271,1.74392,1.73946,1.74323,47000000.0
2007-06-19 13:45:00,1.74374,1.74493,1.7431,1.74442,45000000.0
2007-06-19 13:50:00,1.74398,1.74508,1.74083,1.74434,40000000.0
2007-06-19 13:55:00,1.74471,1.74482,1.74197,1.7445,48000000.0
2007-06-19 14:00:00,1.7451,1.74565,1.74189,1.7442,38000000.0
2007-06-19 14:05:00,1.74459,1.74577,1.74217,1.74549,44000000.0
2007-06-19 14:10:00,1.74316,1.74535,1.7418,1.744,52000000.0
2007-06-19 14:15:00,1.74377,1.74441,1.73988,1.74441,44000000.0
2007-06-19 14:20:00,1.74115,1.74589,1.74115,1.74514,42000000.0
2007-06-19 14:25:00,1.74581,1.74637,1.74372,1.74533,36000000.0
2007-06-19 14:30:00,1.74557,1.74602,1.74248,1.74589,35000000.0
2007-06-19 14:35:00,1.74584,1.74596,1.74179,1.74496,48000000.0
2007-06-19 14:40:00,1.7443,1.74592,1.74179,1.7453,42000000.0
2007-06-19 14:45:00,1.74537,1.74575,1.74259,1.74547,49000000.0
2007-06-19 14:50:00,1.74278,1.74533,1.74278,1.74508,40000000.0
2007-06-19 14:55:00,1.74527,1.74537,1.74216,1.7452,39000000.0
2007-06-19 15:00:00,1.74502,1.74652,1.7418,1.74566,65000000.0
2007-06-19 15:05:00,1.74646,1.74786,1.74305,1.74763,44000000.0
2007-06-19 15:10:00,1.74743,1.74789,1.74326,1.74643,44000000.0
2007-06-19 15:15:00,1.7465,1.7465,1.74335,1.74335,33000000.0
2007-06-19 15:20:00,1.74581,1.74606,1.74323,1.74479,42000000.0
2007-06-19 15:25:00,1.74489,1.74554,1.74293,1.74527,50000000.0
2007-06-19 15:30:00,1.74396,1.74514,1.74101,1.74431,45000000.0
2007-06-19 15:35:00,1.74493,1.74511,1.74184,1.74501,47000000.0
2007-06-19 15:40:00,1.74425,1.74621,1.74344,1.74545,48000000.0
2007-06-19 15:45:00,1.74552,1.74606,1.74381,1.74606,40000000.0
2007-06-19 15:50:00,1.74594,1.74723,1.74581,1.74723,45000000.0
2007-06-19 15:55:00,1.74714,1.74739,1.74486,1.74739,40000000.0
2007-06-19 16:00:00,1.74722,1.74826,1.74597,1.74712,36000000.0
2007-06-19 16:05:00,1.74765,1.74787,1.74648,1.74778,50000000.0
2007-06-19 16:10:00,1.74791,1.74816,1.74552,1.74781,48000000.0
2007-06-19 16:15:00,1.74762,1.74936,1.74507,1.7489,45000000.0
2007-06-19 16:20:00,1.74838,1.74879,1.74567,1.74752,50000000.0
2007-06-19 16:25:00,1.74758,1.74787,1.74479,1.74774,32000000.0
2007-06-19 16:30:00,1.74846,1.74891,1.74687,1.74716,45000000.0
2007-06-19 16:35:00,1.74696,1.74708,1.74547,1.74669,37000000.0
2007-06-19 16:40:00,1.74435,1.74706,1.74435,1.7467,47000000.0
2007-06-19 16:45:00,1.74738,1.74777,1.74532,1.74738,41000000.0
2007-06-19 16:50:00,1.74553,1.74738,1.74553,1.74738,45000000.0
2007-06-19 16:55:00,1.74717,1.74775,1.74553,1.74735,41000000.0
2007-06-19 17:00:00,1.74634,1.74803,1.74314,1.74677,43000000.0
2007-06-19 17:05:00,1.74721,1.74746,1.74556,1.74746,34000000.0
2007-06-19 17:10:00,1.74731,1.74752,1.74501,1.74735,46000000.0
2007-06-19 17:15:00,1.74768,1.74882,1.74598,1.74854,43000000.0
2007-06-19 17:20:00,1.74709,1.74873,1.74704,1.74809,37000000.0
2007-06-19 17:25:00,1.74829,1.74902,1.74615,1.74899,45000000.0
2007-06-19 17:30:00,1.74892,1.74934,1.74663,1.74897,37000000.0
2007-06-19 17:35:00,1.74919,1.74919,1.74725,1.74749,42000000.0
2007-06-19 17:40:00,1.74673,1.7478,1.74663,1.74729,38000000.0
2007-06-19 17:45:00,1.7471,1.7477,1.74593,1.74758,47000000.0
2007-06-19 17:50:00,1.74707,1.74751,1.74402,1.74501,45000000.0
2007-06-19 17:55:00,1.74595,1.74608,1.74425,1.74582,43000000.0
2007-06-19 18:00:00,1.74532,1.74567,1.74216,1.74531,38000000.0
2007-06-19 18:05:00,1.74584,1.74621,1.74295,1.74603,45000000.0
2007-06-19 18:10:00,1.74345,1.74722,1.74323,1.74722,40000000.0
2007-06-19 18:15:00,1.7474,1.7474,1.74368,1.74597,41000000.0
2007-06-19 18:20:00,1.74392,1.74667,1.74392,1.74653,42000000.0
2007-06-19 18:25:00,1.74697,1.74773,1.74421,1.74765,36000000.0
2007-06-19 18:30:00,1.74531,1.74819,1.74496,1.74722,36000000.0
2007-06-19 18:35:00,1.74728,1.74787,1.74483,1.74787,40000000.0
2007-06-19 18:40:00,1.74453,1.74797,1.74453,1.74701,42000000.0
2007-06-19 18:45:00,1.74664,1.74736,1.74516,1.74735,38000000.0
2007-06-19 18:50:00,1.74475,1.74727,1.74443,1.74718,42000000.0
2007-06-19 18:55:00,1.74706,1.74706,1.74466,1.74696,40000000.0
2007-06-19 19:00:00,1.74651,1.74778,1.74516,1.7463,39000000.0
2007-06-19 19:05:00,1.74648,1.74656,1.74456,1.74629,33000000.0
2007-06-19 19:10:00,1.74445,1.74655,1.74434,1.74445,44000000.0
2007-06-19 19:15:00,1.74687,1.74744,1.74412,1.74638,49000000.0
2007-06-19 19:20:00,1.7461,1.74665,1.74474,1.74639,43000000.0
2007-06-19 19:25:00,1.7449,1.74634,1.74462,1.74606,31000000.0
2007-06-19 19:30:00,1.74674,1.74765,1.74446,1.74636,33000000.0
2007-06-19 19:35:00,1.74656,1.7468,1.74508,1.7468,28000000.0
2007-06-19 19:40:00,1.74492,1.74732,1.74492,1.74675,45000000.0
2007-06-19 19:45:00,1.747,1.74746,1.7448,1.74734,40000000.0
2007-06-19 19:50:00,1.74646,1.74737,1.74483,1.74484,30000000.0
2007-06-19 19:55:00,1.74695,1.74727,1.74475,1.7469,43000000.0
2007-06-19 20:00:00,1.74512,1.748,1.74458,1.74725,35000000.0
2007-06-19 20:05:00,1.74778,1.74839,1.7448,1.74836,39000000.0
2007-06-19 20:10:00,1.74478,1.74865,1.74438,1.74478,33000000.0
2007-06-19 20:15:00,1.74809,1.74862,1.7445,1.74847,38000000.0
2007-06-19 20:20:00,1.74757,1.74828,1.74484,1.74486,26000000.0
2007-06-19 20:25:00,1.7454,1.74832,1.74535,1.74768,31000000.0
2007-06-19 20:30:00,1.74531,1.74829,1.7443,1.74719,34000000.0
2007-06-19 20:35:00,1.74443,1.74766,1.7443,1.74756,25000000.0
2007-06-19 20:40:00,1.74514,1.74763,1.74463,1.74727,28000000.0
2007-06-19 20:45:00,1.74813,1.74826,1.74443,1.7473,35000000.0
2007-06-19 20:50:00,1.74699,1.74755,1.74444,1.74455,41000000.0
2007-06-19 20:55:00,1.74768,1.74788,1.74509,1.74778,36000000.0
2007-06-19 21:00:00,1.74721,1.74788,1.74485,1.74485,48000000.0
2007-06-19 21:05:00,1.74751,1.74807,1.74544,1.74796,50000000.0
2007-06-19 21:10:00,1.74772,1.74784,1.74475,1.74486,15000000.0
2007-06-19 21:15:00,1.74734,1.74762,1.74514,1.74752,50000000.0
2007-06-19 21:20:00,1.74567,1.74746,1.74555,1.74739,20000000.0
2007-06-19 21:25:00,1.74688,1.74744,1.74504,1.74516,23000000.0
2007-06-19 21:30:00,1.74863,1.74875,1.74611,1.74676,18000000.0
2007-06-19 21:35:00,1.74723,1.74745,1.7452,1.74645,18000000.0
2007-06-19 21:40:00,1.74523,1.74711,1.74492,1.74526,21000000.0
2007-06-19 21:45:00,1.74674,1.74721,1.74571,1.74673,18000000.0
2007-06-19 21:50:00,1.74503,1.74686,1.74503,1.74652,48000000.0
2007-06-19 21:55:00,1.7467,1.7469,1.74566,1.74685,57000000.0
2007-06-19 22:00:00,1.74606,1.74838,1.74514,1.74657,48000000.0
2007-06-19 22:05:00,1.74649,1.74684,1.74563,1.74649,40000000.0
2007-06-19 22:10:00,1.74562,1.74678,1.74533,1.74671,16000000.0
2007-06-19 22:15:00,1.74631,1.74721,1.74535,1.74721,36000000.0
2007-06-19 22:20:00,1.74568,1.747,1.74525,1.7469,22000000.0
2007-06-19 22:25:00,1.74599,1.74754,1.7457,1.74687,16000000.0
2007-06-19 22:30:00,1.74883,1.74895,1.74513,1.74514,14000000.0
2007-06-19 22:35:00,1.74533,1.74712,1.74533,1.74695,18000000.0
2007-06-19 22:40:00,1.74524,1.74727,1.74524,1.74695,39000000.0
2007-06-19 22:45:00,1.74695,1.74707,1.74524,1.74684,23000000.0
2007-06-19 22:50:00,1.74521,1.74645,1.74484,1.74495,10000000.0
2007-06-19 22:55:00,1.74661,1.74757,1.74532,1.74757,51000000.0
2007-06-19 23:00:00,1.74629,1.74825,1.74554,1.74695,25000000.0
2007-06-19 23:05:00,1.74715,1.74725,1.74525,1.74525,4000000.0
2007-06-19 23:10:00,1.74748,1.74753,1.74524,1.74536,14000000.0
2007-06-19 23:15:00,1.74886,1.74897,1.74565,1.74686,57000000.0
2007-06-19 23:20:00,1.74526,1.74536,1.74524,1.74535,9000000.0
2007-06-19 23:25:00,1.74663,1.74678,1.74525,1.74598,36000000.0
2007-06-19 23:30:00,1.74512,1.74811,1.74483,1.74484,21000000.0
2007-06-19 23:35:00,1.74516,1.74656,1.74484,1.74484,29000000.0
2007-06-19 23:40:00,1.74503,1.74641,1.74503,1.74641,18000000.0
2007-06-19 23:45:00,1.74863,1.74875,1.74506,1.74608,12000000.0
2007-06-19 23:50:00,1.74487,1.74509,1.74463,1.74503,21000000.0
2007-06-19 23:55:00,1.74476,1.74605,1.74453,1.74474,20000000.0
2007-06-20 00:00:00,1.74574,1.7475,1.74474,1.74621,25000000.0
2007-06-20 00:05:00,1.74496,1.74658,1.74481,1.74609,19000000.0
2007-06-20 00:10:00,1.74486,1.74667,1.74474,1.7464,19000000.0
2007-06-20 00:15:00,1.74674,1.74842,1.74496,1.74504,40000000.0
2007-06-20 00:20:00,1.74503,1.74515,1.74503,1.74504,7000000.0
2007-06-20 00:25:00,1.74515,1.74664,1.74515,1.74651,12000000.0
2007-06-20 00:30:00,1.74547,1.74827,1.74493,1.74593,13000000.0
2007-06-20 00:35:00,1.74485,1.74632,1.74476,1.74614,17000000.0
2007-06-20 00:40:00,1.74482,1.74629,1.74466,1.74603,16000000.0
2007-06-20 00:45:00,1.74835,1.74846,1.74484,1.74484,9000000.0
2007-06-20 00:50:00,1.74485,1.74637,1.74473,1.74475,30000000.0
2007-06-20 00:55:00,1.74503,1.74552,1.7446,1.7446,7000000.0
2007-06-20 01:00:00,1.74569,1.74765,1.74441,1.74443,42000000.0
2007-06-20 01:05:00,1.74466,1.74617,1.74444,1.74605,30000000.0
2007-06-20 01:10:00,1.74511,1.74613,1.74424,1.74446,24000000.0
2007-06-20 01:15:00,1.74813,1.74847,1.74443,1.74466,21000000.0
2007-06-20 01:20:00,1.74616,1.74626,1.74447,1.74452,13000000.0
2007-06-20 01:25:00,1.7461,1.7462,1.74443,1.74456,9000000.0
2007-06-20 01:30:00,1.74488,1.7481,1.74488,1.74643,27000000.0
2007-06-20 01:35:00,1.7452,1.7466,1.74516,1.74525,15000000.0
2007-06-20 01:40:00,1.74525,1.74615,1.74514,1.74514,9000000.0
2007-06-20 01:45:00,1.74885,1.74887,1.74491,1.74535,39000000.0
2007-06-20 01:50:00,1.74554,1.7468,1.74513,1.74513,62000000.0
2007-06-20 01:55:00,1.74548,1.74673,1.74498,1.74521,38000000.0
2007-06-20 02:00:00,1.74696,1.74796,1.74533,1.74651,27000000.0
2007-06-20 02:05:00,1.7454,1.74685,1.7454,1.74674,37000000.0
2007-06-20 02:10:00,1.74535,1.74693,1.74514,1.74525,22000000.0
2007-06-20 02:15:00,1.74853,1.74853,1.74504,1.74524,16000000.0
2007-06-20 02:20:00,1.74584,1.74705,1.74531,1.74545,44000000.0
2007-06-20 02:25:00,1.74569,1.74699,1.74521,1.74524,20000000.0
2007-06-20 02:30:00,1.74893,1.74905,1.74535,1.74535,8000000.0
2007-06-20 02:40:00,1.74565,1.74565,1.74533,1.74534,8000000.0
2007-06-20 02:45:00,1.74923,1.74935,1.74523,1.74524,22000000.0
2007-06-20 02:50:00,1.74534,1.74696,1.74533,1.74655,26000000.0
2007-06-20 02:55:00,1.74669,1.74706,1.74573,1.74661,23000000.0
2007-06-20 03:00:00,1.74577,1.74868,1.74564,1.74564,18000000.0
2007-06-20 03:05:00,1.7471,1.74717,1.74568,1.74682,18000000.0
2007-06-20 03:10:00,1.74655,1.74715,1.74521,1.74524,22000000.0
2007-06-20 03:15:00,1.74894,1.74896,1.74523,1.74695,26000000.0
2007-06-20 03:20:00,1.74536,1.74536,1.74523,1.74523,5000000.0
2007-06-20 03:25:00,1.74689,1.74701,1.74545,1.74546,9000000.0
2007-06-20 03:30:00,1.74559,1.74866,1.74553,1.74704,21000000.0
2007-06-20 03:35:00,1.74573,1.74716,1.74573,1.74605,36000000.0
2007-06-20 03:40:00,1.74575,1.74728,1.74564,1.74585,6000000.0
2007-06-20 03:45:00,1.74976,1.74977,1.74573,1.74725,26000000.0
2007-06-20 03:50:00,1.74594,1.74711,1.74591,1.74682,18000000.0
2007-06-20 03:55:00,1.74713,1.74726,1.7461,1.74705,30000000.0
2007-06-20 04:00:00,1.74711,1.74837,1.74569,1.74692,26000000.0
2007-06-20 04:05:00,1.74571,1.74586,1.74571,1.74574,10000000.0
2007-06-20 04:10:00,1.74559,1.74727,1.74539,1.74711,24000000.0
2007-06-20 04:15:00,1.74945,1.74945,1.74699,1.74711,15000000.0
2007-06-20 04:20:00,1.74605,1.74727,1.74605,1.74704,17000000.0
2007-06-20 04:25:00,1.74603,1.74756,1.74603,1.74743,18000000.0
2007-06-20 04:30:00,1.7464,1.74939,1.74614,1.74616,62000000.0
2007-06-20 04:35:00,1.74613,1.74762,1.74613,1.74664,13000000.0
2007-06-20 04:40:00,1.74647,1.74776,1.7461,1.74625,31000000.0
2007-06-20 04:45:00,1.74754,1.74929,1.74603,1.74604,36000000.0
2007-06-20 04:50:00,1.74613,1.74764,1.74613,1.74764,15000000.0
2007-06-20 04:55:00,1.74772,1.74787,1.74669,1.74773,36000000.0
2007-06-20 05:00:00,1.74667,1.74925,1.74633,1.74749,30000000.0
2007-06-20 05:05:00,1.74633,1.74759,1.74633,1.74726,17000000.0
2007-06-20 05:10:00,1.74635,1.74771,1.74594,1.74727,19000000.0
2007-06-20 05:15:00,1.74985,1.74987,1.74634,1.74776,22000000.0
2007-06-20 05:20:00,1.74633,1.74801,1.74633,1.74665,44000000.0
2007-06-20 05:25:00,1.74651,1.74819,1.7461,1.74656,22000000.0
2007-06-20 05:30:00,1.74678,1.74963,1.746,1.74645,30000000.0
2007-06-20 05:35:00,1.74641,1.74759,1.74641,1.74749,32000000.0
2007-06-20 05:40:00,1.74762,1.74762,1.7463,1.74714,24000000.0
2007-06-20 05:45:00,1.74747,1.7493,1.74605,1.74707,20000000.0
2007-06-20 05:50:00,1.74574,1.7476,1.74553,1.7476,21000000.0
2007-06-20 05:55:00,1.74666,1.74766,1.74666,1.74761,18000000.0
2007-06-20 06:00:00,1.74773,1.74966,1.7454,1.7454,20000000.0
2007-06-20 06:05:00,1.74722,1.74729,1.74585,1.74644,21000000.0
2007-06-20 06:10:00,1.74708,1.74726,1.74666,1.74715,18000000.0
2007-06-20 06:15:00,1.74726,1.74927,1.7458,1.74717,36000000.0
2007-06-20 06:20:00,1.74639,1.74639,1.74553,1.74554,11000000.0
2007-06-20 06:25:00,1.74726,1.74726,1.74563,1.74591,21000000.0
2007-06-20 06:30:00,1.74779,1.74823,1.74543,1.74576,20000000.0
2007-06-20 06:35:00,1.74674,1.74692,1.74554,1.74691,28000000.0
2007-06-20 06:40:00,1.74706,1.74716,1.74573,1.74586,19000000.0
2007-06-20 06:45:00,1.74537,1.74677,1.74521,1.74677,41000000.0
2007-06-20 06:50:00,1.74512,1.74655,1.74244,1.74655,39000000.0
2007-06-20 06:55:00,1.74256,1.74692,1.74255,1.74692,17000000.0
2007-06-20 07:00:00,1.74527,1.74844,1.74243,1.74256,32000000.0
2007-06-20 07:05:00,1.74358,1.74651,1.74288,1.74288,13000000.0
2007-06-20 07:10:00,1.74635,1.74647,1.74193,1.74515,40000000.0
2007-06-20 07:15:00,1.74564,1.74696,1.74164,1.74611,37000000.0
2007-06-20 07:20:00,1.74261,1.74616,1.74233,1.74596,49000000.0
2007-06-20 07:25:00,1.74244,1.74647,1.74244,1.74614,27000000.0
2007-06-20 07:30:00,1.74607,1.74703,1.74454,1.74606,27000000.0
2007-06-20 07:35:00,1.74588,1.74596,1.74061,1.74584,27000000.0
2007-06-20 07:40:00,1.74543,1.74622,1.74124,1.74622,33000000.0
2007-06-20 07:45:00,1.74654,1.74663,1.74269,1.74578,37000000.0
2007-06-20 07:50:00,1.7438,1.74594,1.7438,1.74569,31000000.0
2007-06-20 07:55:00,1.74565,1.7461,1.74553,1.74573,31000000.0
2007-06-20 08:00:00,1.74674,1.74691,1.7453,1.74586,28000000.0
2007-06-20 08:05:00,1.74562,1.74582,1.74531,1.74552,25000000.0
2007-06-20 08:10:00,1.74545,1.7464,1.74332,1.74628,32000000.0
2007-06-20 08:15:00,1.74629,1.74669,1.74597,1.74602,28000000.0
2007-06-20 08:20:00,1.74642,1.74653,1.74526,1.74535,35000000.0
2007-06-20 08:25:00,1.74501,1.74596,1.74501,1.74579,39000000.0
2007-06-20 08:30:00,1.74544,1.74627,1.74104,1.74413,26000000.0
2007-06-20 08:35:00,1.74618,1.7463,1.74214,1.74614,39000000.0
2007-06-20 08:40:00,1.7461,1.7473,1.74584,1.74719,28000000.0
2007-06-20 08:45:00,1.74628,1.74769,1.74628,1.74769,42000000.0
2007-06-20 08:50:00,1.74766,1.74787,1.74751,1.74753,34000000.0
2007-06-20 08:55:00,1.74774,1.74787,1.74699,1.74785,40000000.0
2007-06-20 09:00:00,1.74832,1.74936,1.7477,1.74808,32000000.0
2007-06-20 09:05:00,1.74856,1.74884,1.74816,1.74833,53000000.0
2007-06-20 09:10:00,1.74843,1.7486,1.74779,1.74788,60000000.0
2007-06-20 09:15:00,1.7478,1.74885,1.74712,1.74855,36000000.0
2007-06-20 09:20:00,1.74832,1.74857,1.74774,1.74857,36000000.0
2007-06-20 09:25:00,1.74843,1.74868,1.74738,1.74809,32000000.0
2007-06-20 09:30:00,1.74964,1.74976,1.74778,1.74823,42000000.0
2007-06-20 09:35:00,1.74802,1.7481,1.74743,1.74804,33000000.0
2007-06-20 09:40:00,1.74804,1.74892,1.74801,1.74848,62000000.0
2007-06-20 09:45:00,1.74812,1.74812,1.74418,1.74784,45000000.0
2007-06-20 09:50:00,1.74519,1.74876,1.74436,1.74822,37000000.0
2007-06-20 09:55:00,1.74836,1.74852,1.74584,1.74836,30000000.0
2007-06-20 10:00:00,1.74569,1.74898,1.74522,1.74893,37000000.0
2007-06-20 10:05:00,1.74526,1.7503,1.74513,1.75022,33000000.0
2007-06-20 10:10:00,1.74947,1.75012,1.74775,1.75008,61000000.0
2007-06-20 10:15:00,1.74998,1.75034,1.74742,1.75023,46000000.0
2007-06-20 10:20:00,1.74991,1.74991,1.74644,1.74644,39000000.0
2007-06-20 10:25:00,1.75025,1.75027,1.74512,1.74968,50000000.0
2007-06-20 10:30:00,1.74943,1.74961,1.74724,1.74817,60000000.0
2007-06-20 10:35:00,1.74845,1.74857,1.74456,1.74824,57000000.0
2007-06-20 10:40:00,1.74788,1.74788,1.74528,1.74646,55000000.0
2007-06-20 10:45:00,1.74669,1.74776,1.74431,1.74756,50000000.0
2007-06-20 10:50:00,1.74776,1.74782,1.74721,1.74771,50000000.0
2007-06-20 10:55:00,1.74754,1.7477,1.74475,1.7473,52000000.0
2007-06-20 11:00:00,1.74688,1.74836,1.74492,1.74524,46000000.0
2007-06-20 11:05:00,1.74784,1.74846,1.74552,1.74793,54000000.0
2007-06-20 11:10:00,1.74508,1.74794,1.7449,1.74731,47000000.0
2007-06-20 11:15:00,1.74644,1.74797,1.74437,1.74747,42000000.0
2007-06-20 11:20:00,1.74682,1.7481,1.74053,1.74773,53000000.0
2007-06-20 11:25:00,1.74816,1.74895,1.74238,1.74862,50000000.0
2007-06-20 11:30:00,1.74619,1.7488,1.74553,1.74867,49000000.0
2007-06-20 11:35:00,1.74444,1.74871,1.74411,1.74777,32000000.0
2007-06-20 11:40:00,1.74534,1.74888,1.74526,1.74884,51000000.0
2007-06-20 11:45:00,1.74897,1.7491,1.74693,1.74892,58000000.0
2007-06-20 11:50:00,1.74721,1.7496,1.7451,1.74926,56000000.0
2007-06-20 11:55:00,1.74945,1.74963,1.74594,1.7496,54000000.0
2007-06-20 12:00:00,1.74687,1.74947,1.74687,1.74814,56000000.0
2007-06-20 12:05:00,1.74845,1.74917,1.74605,1.74905,48000000.0
2007-06-20 12:10:00,1.74748,1.74862,1.74188,1.74792,55000000.0
2007-06-20 12:15:00,1.74812,1.74865,1.74713,1.74843,56000000.0
2007-06-20 12:20:00,1.74285,1.74847,1.74195,1.74225,62000000.0
2007-06-20 12:25:00,1.74825,1.74837,1.74191,1.74822,58000000.0
2007-06-20 12:30:00,1.74191,1.74835,1.74191,1.74768,50000000.0
2007-06-20 12:35:00,1.74821,1.74873,1.74476,1.74873,37000000.0
2007-06-20 12:40:00,1.74848,1.74919,1.7457,1.74883,59000000.0
2007-06-20 12:45:00,1.74894,1.74996,1.74591,1.74996,49000000.0
2007-06-20 12:50:00,1.74937,1.75011,1.7461,1.7491,56000000.0
2007-06-20 12:55:00,1.7478,1.75012,1.7478,1.74981,45000000.0
2007-06-20 13:00:00,1.75008,1.75074,1.7488,1.74895,54000000.0
2007-06-20 13:05:00,1.74881,1.74904,1.74546,1.74863,31000000.0
2007-06-20 13:10:00,1.74828,1.74913,1.74529,1.74875,56000000.0
2007-06-20 13:15:00,1.7487,1.74904,1.74557,1.74899,56000000.0
2007-06-20 13:20:00,1.74897,1.74913,1.74671,1.74875,54000000.0
2007-06-20 13:25:00,1.74894,1.7491,1.7466,1.74894,42000000.0
2007-06-20 13:30:00,1.74886,1.74886,1.74321,1.74815,49000000.0
2007-06-20 13:35:00,1.7481,1.7481,1.74333,1.74793,43000000.0
2007-06-20 13:40:00,1.74766,1.74839,1.74513,1.7473,47000000.0
2007-06-20 13:45:00,1.74769,1.74772,1.74258,1.74661,45000000.0
2007-06-20 13:50:00,1.74141,1.74813,1.74141,1.74776,40000000.0
2007-06-20 13:55:00,1.74801,1.74842,1.7424,1.74791,48000000.0
2007-06-20 14:00:00,1.74797,1.748,1.74388,1.74725,38000000.0
2007-06-20 14:05:00,1.74792,1.74792,1.74382,1.74689,44000000.0
2007-06-20 14:10:00,1.74636,1.74663,1.74002,1.74383,52000000.0
2007-06-20 14:15:00,1.743,1.74367,1.73756,1.7434,41000000.0
2007-06-20 14:20:00,1.74058,1.7429,1.73724,1.74185,42000000.0
2007-06-20 14:25:00,1.74031,1.74236,1.7376,1.74225,38000000.0
2007-06-20 14:30:00,1.74,1.74353,1.7397,1.74353,37000000.0
2007-06-20 14:35:00,1.74309,1.74337,1.74088,1.74287,49000000.0
2007-06-20 14:40:00,1.74135,1.74419,1.74065,1.74392,39000000.0
2007-06-20 14:45:00,1.74435,1.74473,1.74267,1.74473,49000000.0
2007-06-20 14:50:00,1.7433,1.74436,1.74143,1.74143,41000000.0
2007-06-20 14:55:00,1.74378,1.74413,1.74286,1.74306,39000000.0
2007-06-20 15:00:00,1.74269,1.74316,1.73759,1.74256,60000000.0
2007-06-20 15:05:00,1.7437,1.7439,1.74127,1.74323,41000000.0
2007-06-20 15:10:00,1.74138,1.74443,1.74138,1.74443,45000000.0
2007-06-20 15:15:00,1.74399,1.74479,1.74364,1.74455,42000000.0
2007-06-20 15:20:00,1.74456,1.7446,1.74397,1.74428,42000000.0
2007-06-20 15:25:00,1.74384,1.74435,1.74335,1.74349,50000000.0
2007-06-20 15:30:00,1.74333,1.74466,1.74281,1.74454,45000000.0
2007-06-20 15:35:00,1.74469,1.745,1.74431,1.74439,47000000.0
2007-06-20 15:40:00,1.74434,1.74445,1.74245,1.74342,48000000.0
2007-06-20 15:45:00,1.74396,1.74475,1.74261,1.74472,40000000.0
2007-06-20 15:50:00,1.74481,1.74545,1.74258,1.74465,45000000.0
2007-06-20 15:55:00,1.74497,1.74654,1.74495,1.74645,40000000.0
2007-06-20 16:00:00,1.74629,1.74782,1.74598,1.74705,36000000.0
2007-06-20 16:05:00,1.74708,1.74708,1.74578,1.74578,42000000.0
2007-06-20 16:10:00,1.74577,1.74657,1.74515,1.74608,48000000.0
2007-06-20 16:15:00,1.74526,1.74628,1.74488,1.74627,45000000.0
2007-06-20 16:20:00,1.74592,1.74592,1.7451,1.7458,50000000.0
2007-06-20 16:25:00,1.74628,1.74679,1.74509,1.7453,32000000.0
2007-06-20 16:30:00,1.74519,1.74552,1.74401,1.7441,45000000.0
2007-06-20 16:35:00,1.7439,1.7442,1.74359,1.74407,30000000.0
2007-06-20 16:40:00,1.74394,1.74524,1.74308,1.74331,47000000.0
2007-06-20 16:45:00,1.74372,1.74394,1.74287,1.74352,41000000.0
2007-06-20 16:50:00,1.74313,1.74377,1.74252,1.74356,45000000.0
2007-06-20 16:55:00,1.74346,1.74383,1.74153,1.74167,41000000.0
2007-06-20 17:00:00,1.74181,1.74313,1.74181,1.7426,43000000.0
2007-06-20 17:05:00,1.74261,1.74406,1.74258,1.74393,43000000.0
2007-06-20 17:10:00,1.74476,1.74565,1.74384,1.74513,46000000.0
2007-06-20 17:15:00,1.74532,1.74541,1.74453,1.74541,43000000.0
2007-06-20 17:20:00,1.74531,1.74582,1.74506,1.74582,44000000.0
2007-06-20 17:25:00,1.74618,1.74632,1.74494,1.74578,45000000.0
2007-06-20 17:30:00,1.74561,1.74629,1.74556,1.74605,37000000.0
2007-06-20 17:35:00,1.74649,1.74741,1.7459,1.7472,42000000.0
2007-06-20 17:40:00,1.74817,1.74988,1.748,1.74958,38000000.0
2007-06-20 17:45:00,1.74939,1.74951,1.74764,1.74783,54000000.0
2007-06-20 17:50:00,1.7477,1.74852,1.74742,1.74758,36000000.0
2007-06-20 17:55:00,1.74721,1.74926,1.74666,1.74914,43000000.0
2007-06-20 18:00:00,1.74898,1.74898,1.74795,1.74879,37000000.0
2007-06-20 18:05:00,1.74857,1.74876,1.74724,1.74796,46000000.0
2007-06-20 18:10:00,1.74859,1.74876,1.74795,1.7482,33000000.0
2007-06-20 18:15:00,1.74821,1.74948,1.74679,1.74914,41000000.0
2007-06-20 18:20:00,1.74964,1.74996,1.74944,1.7497,42000000.0
2007-06-20 18:25:00,1.74996,1.75033,1.74972,1.75023,37000000.0
2007-06-20 18:30:00,1.7503,1.75061,1.74935,1.74961,30000000.0
2007-06-20 18:35:00,1.74933,1.74987,1.74909,1.74987,32000000.0
2007-06-20 18:40:00,1.75011,1.75011,1.74944,1.74944,35000000.0
2007-06-20 18:45:00,1.74945,1.74945,1.74862,1.74901,23000000.0
2007-06-20 18:50:00,1.74888,1.74898,1.7476,1.74866,34000000.0
2007-06-20 18:55:00,1.74847,1.74924,1.74769,1.74798,29000000.0
2007-06-20 19:00:00,1.74873,1.74916,1.74831,1.74904,34000000.0
2007-06-20 19:05:00,1.74897,1.74915,1.74891,1.74897,25000000.0
2007-06-20 19:10:00,1.74915,1.75015,1.74895,1.75015,44000000.0
2007-06-20 19:15:00,1.75048,1.75578,1.75037,1.75457,49000000.0
2007-06-20 19:20:00,1.75412,1.75453,1.75344,1.75401,43000000.0
2007-06-20 19:25:00,1.75384,1.75514,1.75352,1.75495,40000000.0
2007-06-20 19:30:00,1.75469,1.75496,1.75373,1.75385,33000000.0
2007-06-20 19:35:00,1.75372,1.75377,1.75253,1.75306,28000000.0
2007-06-20 19:40:00,1.75295,1.7535,1.75248,1.75324,45000000.0
2007-06-20 19:45:00,1.75318,1.75376,1.75297,1.75346,40000000.0
2007-06-20 19:50:00,1.75353,1.75353,1.75275,1.75305,40000000.0
2007-06-20 19:55:00,1.75296,1.75314,1.75293,1.75299,25000000.0
2007-06-20 20:00:00,1.7517,1.75323,1.75,1.75319,24000000.0
2007-06-20 20:05:00,1.75308,1.75335,1.7527,1.75295,32000000.0
2007-06-20 20:10:00,1.7529,1.75328,1.7528,1.75326,22000000.0
2007-06-20 20:15:00,1.75293,1.75387,1.75253,1.75387,20000000.0
2007-06-20 20:20:00,1.75426,1.75439,1.7537,1.7537,35000000.0
2007-06-20 20:25:00,1.75357,1.75464,1.75326,1.75448,45000000.0
2007-06-20 20:30:00,1.75328,1.75436,1.74857,1.75404,41000000.0
2007-06-20 20:35:00,1.75393,1.75481,1.75364,1.75481,32000000.0
2007-06-20 20:40:00,1.75683,1.75683,1.75647,1.75673,20000000.0
2007-06-20 20:45:00,1.75633,1.75666,1.75602,1.75646,33000000.0
2007-06-20 20:50:00,1.75615,1.75645,1.75592,1.75593,31000000.0
2007-06-20 20:55:00,1.75614,1.75671,1.75558,1.75661,36000000.0
2007-06-20 21:00:00,1.75655,1.75682,1.74937,1.75561,49000000.0
2007-06-20 21:05:00,1.75603,1.75712,1.75583,1.75666,44000000.0
2007-06-20 21:10:00,1.75675,1.75686,1.75651,1.75669,21000000.0
2007-06-20 21:15:00,1.75653,1.75712,1.75631,1.75711,51000000.0
2007-06-20 21:20:00,1.75726,1.75731,1.75638,1.75659,18000000.0
2007-06-20 21:25:00,1.75655,1.75662,1.75599,1.75634,25000000.0
2007-06-20 21:30:00,1.75659,1.7566,1.75573,1.75634,22000000.0
2007-06-20 21:35:00,1.75614,1.75666,1.75614,1.75665,26000000.0
2007-06-20 21:40:00,1.75661,1.75672,1.75625,1.75672,30000000.0
2007-06-20 21:45:00,1.75683,1.75797,1.75656,1.75789,43000000.0
2007-06-20 21:50:00,1.75789,1.75809,1.75742,1.75754,43000000.0
2007-06-20 21:55:00,1.7574,1.75779,1.7574,1.75772,64000000.0
2007-06-20 22:00:00,1.75755,1.75906,1.74833,1.75825,50000000.0
2007-06-20 22:05:00,1.75823,1.75838,1.75728,1.75788,51000000.0
2007-06-20 22:10:00,1.75835,1.75974,1.75835,1.75895,48000000.0
2007-06-20 22:15:00,1.75854,1.75893,1.75751,1.75887,49000000.0
2007-06-20 22:20:00,1.75863,1.75881,1.75861,1.75879,16000000.0
2007-06-20 22:25:00,1.75888,1.75896,1.75877,1.75891,16000000.0
2007-06-20 22:30:00,1.75857,1.75868,1.75764,1.75775,65000000.0
2007-06-20 22:35:00,1.75764,1.7577,1.75596,1.75596,16000000.0
2007-06-20 22:40:00,1.75614,1.75642,1.75565,1.75606,42000000.0
2007-06-20 22:45:00,1.7562,1.75633,1.75586,1.75632,29000000.0
2007-06-20 22:50:00,1.75645,1.75675,1.75642,1.75664,29000000.0
2007-06-20 22:55:00,1.75666,1.75876,1.75666,1.75833,21000000.0
2007-06-20 23:00:00,1.75532,1.75976,1.7511,1.75454,23000000.0
2007-06-20 23:05:00,1.75477,1.75567,1.75462,1.75566,34000000.0
2007-06-20 23:10:00,1.75532,1.75556,1.75487,1.75487,12000000.0
2007-06-20 23:15:00,1.75266,1.75438,1.75243,1.75412,47000000.0
2007-06-20 23:20:00,1.75444,1.75445,1.75433,1.75445,4000000.0
2007-06-20 23:25:00,1.75485,1.75986,1.75485,1.75986,46000000.0
2007-06-20 23:30:00,1.75644,1.75976,1.74933,1.75975,13000000.0
2007-06-20 23:35:00,1.75937,1.75937,1.75391,1.7556,50000000.0
2007-06-20 23:40:00,1.75576,1.75616,1.75567,1.75613,15000000.0
2007-06-20 23:45:00,1.75574,1.75646,1.75464,1.75646,19000000.0
2007-06-20 23:50:00,1.75647,1.75656,1.75611,1.75646,17000000.0
2007-06-20 23:55:00,1.75628,1.75644,1.75407,1.75459,29000000.0
2007-06-21 00:00:00,1.74576,1.75457,1.74574,1.75421,19000000.0
2007-06-21 00:05:00,1.75465,1.75532,1.75465,1.75532,3000000.0
2007-06-21 00:10:00,1.75584,1.75584,1.75573,1.75573,6000000.0
2007-06-21 00:15:00,1.74587,1.75584,1.74571,1.75564,19000000.0
2007-06-21 00:20:00,1.75551,1.75566,1.75546,1.75551,33000000.0
2007-06-21 00:30:00,1.74525,1.74536,1.74525,1.74535,6000000.0
2007-06-21 00:35:00,1.75538,1.75576,1.75538,1.75566,31000000.0
2007-06-21 00:40:00,1.7554,1.75561,1.7554,1.75542,32000000.0
2007-06-21 00:45:00,1.75472,1.75545,1.74609,1.75542,13000000.0
2007-06-21 00:50:00,1.75523,1.75535,1.75494,1.75505,21000000.0
2007-06-21 00:55:00,1.75521,1.75535,1.75484,1.75486,37000000.0
2007-06-21 01:00:00,1.74656,1.75493,1.74656,1.75488,21000000.0
2007-06-21 01:05:00,1.75482,1.75792,1.75472,1.75774,24000000.0
2007-06-21 01:10:00,1.75763,1.75792,1.75762,1.75789,17000000.0
2007-06-21 01:15:00,1.74443,1.75828,1.74443,1.75795,27000000.0
2007-06-21 01:25:00,1.75834,1.75864,1.75833,1.75834,16000000.0
2007-06-21 01:30:00,1.75729,1.75854,1.74642,1.75834,21000000.0
2007-06-21 01:35:00,1.75802,1.75859,1.75802,1.75859,19000000.0
2007-06-21 01:40:00,1.75843,1.75866,1.75843,1.75844,16000000.0
2007-06-21 01:45:00,1.74593,1.75832,1.74593,1.75823,16000000.0
2007-06-21 01:50:00,1.75831,1.75846,1.75831,1.75845,27000000.0
2007-06-21 01:55:00,1.75858,1.75877,1.75849,1.75872,33000000.0
2007-06-21 02:00:00,1.74555,1.75863,1.74543,1.75848,18000000.0
2007-06-21 02:05:00,1.75852,1.75873,1.75816,1.75816,48000000.0
2007-06-21 02:10:00,1.75813,1.75826,1.75795,1.75825,17000000.0
2007-06-21 02:15:00,1.74525,1.75835,1.74494,1.75834,11000000.0
2007-06-21 02:20:00,1.75856,1.7588,1.75843,1.75868,38000000.0
2007-06-21 02:25:00,1.75868,1.75868,1.7581,1.75818,23000000.0
2007-06-21 02:30:00,1.74486,1.75805,1.74485,1.75775,29000000.0
2007-06-21 02:35:00,1.75793,1.758,1.75763,1.75775,44000000.0
2007-06-21 02:40:00,1.75758,1.75758,1.75704,1.75704,24000000.0
2007-06-21 02:45:00,1.75488,1.75732,1.74706,1.75674,33000000.0
2007-06-21 02:50:00,1.75662,1.75697,1.75657,1.75677,31000000.0
2007-06-21 02:55:00,1.75699,1.75708,1.75658,1.75693,27000000.0
2007-06-21 03:00:00,1.75524,1.75716,1.74726,1.75694,26000000.0
2007-06-21 03:05:00,1.75704,1.75715,1.75677,1.75677,22000000.0
2007-06-21 03:10:00,1.75687,1.75693,1.75687,1.75692,5000000.0
2007-06-21 03:15:00,1.75379,1.75759,1.74829,1.75755,31000000.0
2007-06-21 03:20:00,1.75733,1.75745,1.75733,1.75734,7000000.0
2007-06-21 03:25:00,1.75745,1.75756,1.75727,1.75731,22000000.0
2007-06-21 03:30:00,1.74405,1.7572,1.74404,1.75712,9000000.0
2007-06-21 03:35:00,1.75724,1.75745,1.75724,1.75745,7000000.0
2007-06-21 03:40:00,1.75758,1.75772,1.75741,1.75756,6000000.0
2007-06-21 03:45:00,1.74526,1.75755,1.74526,1.75744,20000000.0
2007-06-21 03:50:00,1.75766,1.75767,1.75754,1.75754,8000000.0
2007-06-21 03:55:00,1.75763,1.75792,1.75752,1.75784,20000000.0
2007-06-21 04:00:00,1.74477,1.75809,1.74439,1.75775,10000000.0
2007-06-21 04:05:00,1.75789,1.75813,1.75538,1.75538,22000000.0
2007-06-21 04:10:00,1.75483,1.75503,1.7548,1.75491,8000000.0
2007-06-21 04:15:00,1.74475,1.75491,1.74463,1.75491,17000000.0
2007-06-21 04:20:00,1.75489,1.75493,1.75426,1.75432,26000000.0
2007-06-21 04:25:00,1.75444,1.75465,1.75431,1.75454,22000000.0
2007-06-21 04:30:00,1.75366,1.75487,1.74538,1.75476,63000000.0
2007-06-21 04:35:00,1.75475,1.75476,1.75475,1.75476,2000000.0
2007-06-21 04:40:00,1.75485,1.75499,1.75464,1.75499,28000000.0
2007-06-21 04:45:00,1.75419,1.75486,1.74566,1.75452,60000000.0
2007-06-21 04:50:00,1.75453,1.75466,1.75446,1.75466,7000000.0
2007-06-21 04:55:00,1.75459,1.75506,1.75439,1.75493,31000000.0
2007-06-21 05:00:00,1.75461,1.75505,1.74527,1.75504,26000000.0
2007-06-21 05:05:00,1.75513,1.75546,1.75487,1.75511,38000000.0
2007-06-21 05:10:00,1.75515,1.75531,1.75484,1.75515,16000000.0
2007-06-21 05:15:00,1.74495,1.75517,1.74463,1.75496,30000000.0
2007-06-21 05:20:00,1.75512,1.75535,1.7549,1.75535,38000000.0
2007-06-21 05:25:00,1.75781,1.75788,1.75735,1.75753,24000000.0
2007-06-21 05:30:00,1.74483,1.75763,1.74483,1.75763,19000000.0
2007-06-21 05:35:00,1.75743,1.75786,1.75743,1.75785,23000000.0
2007-06-21 05:45:00,1.75539,1.75804,1.74763,1.75763,18000000.0
2007-06-21 05:50:00,1.75794,1.75803,1.7575,1.75799,10000000.0
2007-06-21 05:55:00,1.75804,1.75806,1.75754,1.75794,26000000.0
2007-06-21 06:00:00,1.74494,1.74507,1.74474,1.74507,11000000.0
2007-06-21 06:05:00,1.75796,1.75796,1.75785,1.75785,7000000.0
2007-06-21 06:10:00,1.75774,1.75786,1.75734,1.75745,18000000.0
2007-06-21 06:15:00,1.75564,1.75576,1.7553,1.75576,10000000.0
2007-06-21 06:20:00,1.75704,1.75726,1.75704,1.75725,3000000.0
2007-06-21 06:25:00,1.75716,1.75736,1.75701,1.75714,22000000.0
2007-06-21 06:30:00,1.7579,1.7579,1.74303,1.74303,27000000.0
2007-06-21 06:35:00,1.75536,1.75547,1.74101,1.75223,39000000.0
2007-06-21 06:40:00,1.74146,1.75286,1.74113,1.75254,25000000.0
2007-06-21 06:45:00,1.75064,1.75265,1.74081,1.74083,44000000.0
2007-06-21 06:50:00,1.75253,1.7526,1.74083,1.74096,22000000.0
2007-06-21 06:55:00,1.75255,1.75276,1.74072,1.74726,35000000.0
2007-06-21 07:00:00,1.74755,1.75126,1.74703,1.74716,38000000.0
2007-06-21 07:05:00,1.75117,1.75125,1.74667,1.75108,22000000.0
2007-06-21 07:10:00,1.74778,1.75199,1.74704,1.74705,40000000.0
2007-06-21 07:15:00,1.75092,1.75092,1.74507,1.75063,24000000.0
2007-06-21 07:20:00,1.74717,1.75159,1.7445,1.74824,49000000.0
2007-06-21 07:25:00,1.74814,1.75252,1.747,1.75215,31000000.0
2007-06-21 07:30:00,1.75065,1.75304,1.74814,1.75304,27000000.0
2007-06-21 07:35:00,1.75318,1.75516,1.7496,1.75453,31000000.0
2007-06-21 07:40:00,1.74847,1.75415,1.74847,1.75256,32000000.0
2007-06-21 07:45:00,1.75166,1.75201,1.7466,1.75176,37000000.0
2007-06-21 07:50:00,1.74594,1.75206,1.74594,1.75066,30000000.0
2007-06-21 07:55:00,1.75193,1.75344,1.74641,1.75344,39000000.0
2007-06-21 08:00:00,1.75233,1.75428,1.75061,1.75319,38000000.0
2007-06-21 08:05:00,1.75334,1.75346,1.75147,1.7531,34000000.0
2007-06-21 08:10:00,1.75068,1.75311,1.74744,1.75183,36000000.0
2007-06-21 08:15:00,1.75279,1.75409,1.75084,1.75409,42000000.0
2007-06-21 08:20:00,1.75362,1.75596,1.75195,1.75596,39000000.0
2007-06-21 08:25:00,1.75561,1.7565,1.7534,1.75643,36000000.0
2007-06-21 08:30:00,1.75595,1.75595,1.75268,1.75431,40000000.0
2007-06-21 08:35:00,1.75514,1.75514,1.74703,1.75372,43000000.0
2007-06-21 08:40:00,1.74892,1.75363,1.74892,1.75313,45000000.0
2007-06-21 08:45:00,1.75324,1.7546,1.7505,1.7546,42000000.0
2007-06-21 08:50:00,1.75422,1.75502,1.7518,1.75487,37000000.0
2007-06-21 08:55:00,1.75516,1.75544,1.75052,1.75517,40000000.0
2007-06-21 09:00:00,1.75213,1.75482,1.74818,1.7521,38000000.0
2007-06-21 09:05:00,1.75239,1.7525,1.74883,1.75187,62000000.0
2007-06-21 09:10:00,1.75122,1.75166,1.74637,1.75166,60000000.0
2007-06-21 09:15:00,1.75115,1.75172,1.74713,1.75148,41000000.0
2007-06-21 09:20:00,1.75003,1.75302,1.74964,1.75298,36000000.0
2007-06-21 09:25:00,1.75309,1.75333,1.7516,1.75322,30000000.0
2007-06-21 09:30:00,1.75016,1.75347,1.74977,1.75347,42000000.0
2007-06-21 09:35:00,1.75366,1.75398,1.75074,1.7533,33000000.0
2007-06-21 09:40:00,1.75232,1.75389,1.74841,1.74841,62000000.0
2007-06-21 09:45:00,1.75387,1.75518,1.74991,1.75518,45000000.0
2007-06-21 09:50:00,1.75509,1.75525,1.74943,1.75517,37000000.0
2007-06-21 09:55:00,1.75497,1.75563,1.75218,1.75563,40000000.0
2007-06-21 10:00:00,1.75545,1.7564,1.75259,1.75513,45000000.0
2007-06-21 10:05:00,1.75654,1.75666,1.7529,1.75582,41000000.0
2007-06-21 10:10:00,1.75514,1.75715,1.75159,1.7564,61000000.0
2007-06-21 10:15:00,1.75657,1.75657,1.75305,1.75595,46000000.0
2007-06-21 10:20:00,1.75425,1.75663,1.75045,1.75517,55000000.0
2007-06-21 10:25:00,1.75675,1.75747,1.75043,1.75733,48000000.0
2007-06-21 10:30:00,1.75436,1.75682,1.74851,1.75581,60000000.0
2007-06-21 10:35:00,1.75594,1.75633,1.75021,1.75627,57000000.0
2007-06-21 10:40:00,1.75591,1.75643,1.75119,1.75585,55000000.0
2007-06-21 10:45:00,1.75602,1.7565,1.75213,1.75441,50000000.0
2007-06-21 10:50:00,1.75313,1.75489,1.74943,1.75411,55000000.0
2007-06-21 10:55:00,1.75466,1.75601,1.7506,1.75575,52000000.0
2007-06-21 11:00:00,1.75193,1.75481,1.75081,1.75374,57000000.0
2007-06-21 11:05:00,1.75395,1.754,1.74943,1.75379,54000000.0
2007-06-21 11:10:00,1.7524,1.75375,1.74969,1.75293,54000000.0
2007-06-21 11:15:00,1.75308,1.75361,1.74888,1.75352,50000000.0
2007-06-21 11:20:00,1.75169,1.75315,1.74925,1.75217,53000000.0
2007-06-21 11:25:00,1.75277,1.75328,1.74615,1.75256,50000000.0
2007-06-21 11:30:00,1.75128,1.75235,1.74848,1.75182,49000000.0
2007-06-21 11:35:00,1.75252,1.75257,1.74914,1.75198,49000000.0
2007-06-21 11:40:00,1.75035,1.75201,1.75035,1.75187,40000000.0
2007-06-21 11:45:00,1.75176,1.7519,1.74732,1.75085,58000000.0
2007-06-21 11:50:00,1.74948,1.75119,1.74764,1.75085,56000000.0
2007-06-21 11:55:00,1.75075,1.75153,1.74717,1.75116,44000000.0
2007-06-21 12:00:00,1.75139,1.75256,1.74816,1.75214,56000000.0
2007-06-21 12:05:00,1.75246,1.75337,1.74774,1.75331,43000000.0
2007-06-21 12:10:00,1.75311,1.75396,1.74995,1.75036,54000000.0
2007-06-21 12:15:00,1.75271,1.75322,1.74881,1.75312,56000000.0
2007-06-21 12:20:00,1.75162,1.75386,1.75077,1.75366,62000000.0
2007-06-21 12:25:00,1.75357,1.75419,1.74955,1.75417,58000000.0
2007-06-21 12:30:00,1.75288,1.75429,1.7496,1.75374,50000000.0
2007-06-21 12:35:00,1.75387,1.75399,1.74944,1.75371,41000000.0
2007-06-21 12:40:00,1.75365,1.75443,1.75034,1.75376,59000000.0
2007-06-21 12:45:00,1.75417,1.75505,1.7501,1.75505,58000000.0
2007-06-21 12:50:00,1.75511,1.75578,1.75074,1.75484,56000000.0
2007-06-21 12:55:00,1.75504,1.75515,1.75097,1.75438,50000000.0
2007-06-21 13:00:00,1.75324,1.75644,1.75091,1.75627,54000000.0
2007-06-21 13:05:00,1.75628,1.75636,1.75192,1.75621,44000000.0
2007-06-21 13:10:00,1.75583,1.75637,1.75282,1.75579,56000000.0
2007-06-21 13:15:00,1.75588,1.75689,1.75208,1.756,56000000.0
2007-06-21 13:20:00,1.75465,1.75774,1.75074,1.75774,52000000.0
2007-06-21 13:25:00,1.75777,1.75811,1.75312,1.75792,42000000.0
2007-06-21 13:30:00,1.75768,1.75813,1.7514,1.75769,48000000.0
2007-06-21 13:35:00,1.75764,1.75851,1.75176,1.75817,43000000.0
2007-06-21 13:40:00,1.75614,1.75815,1.75346,1.75718,47000000.0
2007-06-21 13:45:00,1.75754,1.75852,1.75588,1.75778,45000000.0
2007-06-21 13:50:00,1.75762,1.75762,1.75257,1.75645,40000000.0
2007-06-21 13:55:00,1.75676,1.75738,1.75215,1.75732,48000000.0
2007-06-21 14:00:00,1.75727,1.7579,1.75349,1.75686,38000000.0
2007-06-21 14:05:00,1.75716,1.75828,1.75251,1.7582,44000000.0
2007-06-21 14:10:00,1.75767,1.7582,1.75314,1.75685,52000000.0
2007-06-21 14:15:00,1.7564,1.75805,1.75339,1.75799,41000000.0
2007-06-21 14:20:00,1.757,1.75859,1.75273,1.75859,42000000.0
2007-06-21 14:25:00,1.75877,1.75916,1.75462,1.75912,42000000.0
2007-06-21 14:30:00,1.75919,1.75924,1.7535,1.75689,38000000.0
2007-06-21 14:35:00,1.75694,1.75694,1.74647,1.75576,45000000.0
2007-06-21 14:40:00,1.7521,1.75637,1.7521,1.75621,47000000.0
2007-06-21 14:45:00,1.75649,1.75691,1.75397,1.75669,49000000.0
2007-06-21 14:50:00,1.75361,1.75751,1.75279,1.75665,37000000.0
2007-06-21 14:55:00,1.75659,1.75659,1.75196,1.7554,39000000.0
2007-06-21 15:00:00,1.75525,1.75619,1.74924,1.75406,63000000.0
2007-06-21 15:05:00,1.75534,1.75683,1.75384,1.75585,47000000.0
2007-06-21 15:10:00,1.75271,1.75609,1.75271,1.75569,47000000.0
2007-06-21 15:15:00,1.75523,1.75714,1.75308,1.75714,42000000.0
2007-06-21 15:20:00,1.75742,1.75958,1.75338,1.75862,42000000.0
2007-06-21 15:25:00,1.75848,1.75899,1.75337,1.75872,50000000.0
2007-06-21 15:30:00,1.75914,1.75921,1.75486,1.75825,45000000.0
2007-06-21 15:35:00,1.7585,1.75984,1.75379,1.75934,47000000.0
2007-06-21 15:40:00,1.75735,1.7607,1.7543,1.75979,48000000.0
2007-06-21 15:45:00,1.75948,1.76067,1.75738,1.76004,40000000.0
2007-06-21 15:50:00,1.75925,1.76022,1.75528,1.75987,45000000.0
2007-06-21 15:55:00,1.76051,1.76189,1.7571,1.76189,40000000.0
2007-06-21 16:00:00,1.76185,1.76185,1.75483,1.76164,36000000.0
2007-06-21 16:05:00,1.76251,1.76322,1.75736,1.7614,45000000.0
2007-06-21 16:10:00,1.76068,1.76249,1.75754,1.76221,48000000.0
2007-06-21 16:15:00,1.76207,1.76207,1.75363,1.75952,45000000.0
2007-06-21 16:20:00,1.75914,1.7593,1.75577,1.75805,50000000.0
2007-06-21 16:25:00,1.75805,1.75904,1.75425,1.75904,37000000.0
2007-06-21 16:30:00,1.7578,1.75963,1.75592,1.75916,45000000.0
2007-06-21 16:35:00,1.75954,1.75987,1.75627,1.75916,37000000.0
2007-06-21 16:40:00,1.75633,1.75864,1.75475,1.75834,47000000.0
2007-06-21 16:45:00,1.75879,1.75924,1.75256,1.75782,41000000.0
2007-06-21 16:50:00,1.75511,1.7572,1.75417,1.75574,45000000.0
2007-06-21 16:55:00,1.75544,1.75583,1.74783,1.75423,41000000.0
2007-06-21 17:00:00,1.75391,1.75414,1.74833,1.75285,43000000.0
2007-06-21 17:05:00,1.75311,1.7558,1.74897,1.75555,43000000.0
2007-06-21 17:10:00,1.75026,1.75524,1.75026,1.75474,46000000.0
2007-06-21 17:15:00,1.75438,1.75488,1.75094,1.75476,43000000.0
2007-06-21 17:20:00,1.75255,1.7531,1.74848,1.7526,44000000.0
2007-06-21 17:25:00,1.75363,1.75395,1.74802,1.75368,45000000.0
2007-06-21 17:30:00,1.7489,1.75436,1.7489,1.75398,37000000.0
2007-06-21 17:35:00,1.75432,1.75591,1.75114,1.75568,42000000.0
2007-06-21 17:40:00,1.75495,1.7567,1.75362,1.75642,38000000.0
2007-06-21 17:45:00,1.75585,1.75624,1.75369,1.7556,54000000.0
2007-06-21 17:50:00,1.75357,1.75716,1.75314,1.75618,45000000.0
2007-06-21 17:55:00,1.7566,1.75787,1.75385,1.75728,43000000.0
2007-06-21 18:00:00,1.75718,1.75718,1.75297,1.75329,36000000.0
2007-06-21 18:05:00,1.75341,1.75514,1.75177,1.75464,42000000.0
2007-06-21 18:10:00,1.75135,1.75569,1.75135,1.75525,40000000.0
2007-06-21 18:15:00,1.75517,1.75646,1.75161,1.75604,41000000.0
2007-06-21 18:20:00,1.75528,1.75704,1.75218,1.75699,42000000.0
2007-06-21 18:25:00,1.75684,1.758,1.75186,1.75777,25000000.0
2007-06-21 18:30:00,1.75271,1.758,1.75271,1.75634,38000000.0
2007-06-21 18:35:00,1.75741,1.75782,1.75325,1.75782,36000000.0
2007-06-21 18:40:00,1.75335,1.75865,1.75324,1.7578,35000000.0
2007-06-21 18:45:00,1.75704,1.75704,1.75191,1.75611,38000000.0
2007-06-21 18:50:00,1.75175,1.75687,1.75143,1.75513,42000000.0
2007-06-21 18:55:00,1.75542,1.75568,1.75158,1.75555,47000000.0
2007-06-21 19:00:00,1.7517,1.75581,1.75149,1.75528,31000000.0
2007-06-21 19:05:00,1.75555,1.75563,1.75138,1.75495,41000000.0
2007-06-21 19:10:00,1.75384,1.75503,1.75144,1.75465,46000000.0
2007-06-21 19:15:00,1.75444,1.75475,1.75144,1.75326,49000000.0
2007-06-21 19:20:00,1.75132,1.75277,1.75129,1.75252,43000000.0
2007-06-21 19:25:00,1.75234,1.75246,1.75123,1.75171,35000000.0
2007-06-21 19:30:00,1.7519,1.75445,1.74995,1.75066,19000000.0
2007-06-21 19:35:00,1.75067,1.75459,1.75026,1.753,24000000.0
2007-06-21 19:40:00,1.75113,1.75191,1.75058,1.75058,45000000.0
2007-06-21 19:45:00,1.75021,1.75238,1.74973,1.75134,40000000.0
2007-06-21 19:50:00,1.75159,1.75159,1.75062,1.75074,39000000.0
2007-06-21 19:55:00,1.75095,1.75137,1.75068,1.75127,43000000.0
2007-06-21 20:00:00,1.75412,1.75412,1.75037,1.75037,43000000.0
2007-06-21 20:05:00,1.75064,1.75072,1.74995,1.75015,45000000.0
2007-06-21 20:10:00,1.74996,1.75045,1.74969,1.7504,31000000.0
2007-06-21 20:15:00,1.7482,1.75047,1.7482,1.75038,27000000.0
2007-06-21 20:20:00,1.75007,1.75048,1.75006,1.75026,25000000.0
2007-06-21 20:25:00,1.75044,1.75248,1.75003,1.75196,42000000.0
2007-06-21 20:30:00,1.75155,1.75306,1.75056,1.75225,41000000.0
2007-06-21 20:35:00,1.75231,1.75237,1.75053,1.75076,31000000.0
2007-06-21 20:40:00,1.75062,1.75119,1.75049,1.75119,20000000.0
2007-06-21 20:45:00,1.75092,1.75146,1.74978,1.75121,40000000.0
2007-06-21 20:50:00,1.75137,1.75188,1.7501,1.75025,52000000.0
2007-06-21 20:55:00,1.75012,1.75107,1.75012,1.75094,34000000.0
2007-06-21 21:00:00,1.74959,1.7507,1.7492,1.75016,47000000.0
2007-06-21 21:05:00,1.75011,1.75026,1.75,1.75006,38000000.0
2007-06-21 21:10:00,1.75026,1.75041,1.75021,1.75029,17000000.0
2007-06-21 21:15:00,1.75082,1.75367,1.74998,1.74998,24000000.0
2007-06-21 21:20:00,1.75047,1.75058,1.75011,1.75048,23000000.0
2007-06-21 21:25:00,1.75025,1.75039,1.74981,1.75014,31000000.0
2007-06-21 21:30:00,1.75136,1.75244,1.74986,1.75031,25000000.0
2007-06-21 21:35:00,1.75028,1.75034,1.74961,1.75005,37000000.0
2007-06-21 21:40:00,1.75035,1.75037,1.75019,1.75036,14000000.0
2007-06-21 21:45:00,1.75394,1.75407,1.74978,1.75025,17000000.0
2007-06-21 21:50:00,1.75017,1.75041,1.74988,1.75003,21000000.0
2007-06-21 21:55:00,1.75036,1.75039,1.74981,1.75034,60000000.0
2007-06-21 22:00:00,1.7511,1.75327,1.75,1.75039,35000000.0
2007-06-21 22:05:00,1.7501,1.75039,1.7501,1.75039,35000000.0
2007-06-21 22:10:00,1.75062,1.75068,1.75011,1.75057,45000000.0
2007-06-21 22:15:00,1.74881,1.75085,1.74881,1.75055,41000000.0
2007-06-21 22:20:00,1.75063,1.75095,1.75061,1.75095,18000000.0
2007-06-21 22:25:00,1.75055,1.75079,1.75052,1.75071,17000000.0
2007-06-21 22:30:00,1.75208,1.75301,1.75051,1.75098,39000000.0
2007-06-21 22:35:00,1.75091,1.75106,1.75044,1.75075,42000000.0
2007-06-21 22:40:00,1.75042,1.75109,1.75028,1.75073,33000000.0
2007-06-21 22:45:00,1.75268,1.75268,1.75025,1.75084,20000000.0
2007-06-21 22:50:00,1.75039,1.75085,1.75024,1.75083,23000000.0
2007-06-21 22:55:00,1.7504,1.75144,1.75024,1.75134,25000000.0
2007-06-21 23:00:00,1.75015,1.7532,1.74991,1.75034,18000000.0
2007-06-21 23:05:00,1.75035,1.75076,1.75028,1.75042,20000000.0
2007-06-21 23:10:00,1.75055,1.75075,1.75025,1.75064,21000000.0
2007-06-21 23:15:00,1.74999,1.75073,1.74969,1.75014,52000000.0
2007-06-21 23:20:00,1.75083,1.75095,1.75042,1.75095,17000000.0
2007-06-21 23:25:00,1.75041,1.75076,1.74923,1.74953,48000000.0
2007-06-21 23:30:00,1.75099,1.75214,1.74923,1.74924,23000000.0
2007-06-21 23:35:00,1.74985,1.74989,1.74909,1.74921,36000000.0
2007-06-21 23:40:00,1.74909,1.74989,1.74904,1.74939,29000000.0
2007-06-21 23:45:00,1.75343,1.75355,1.74904,1.74936,20000000.0
2007-06-21 23:50:00,1.74995,1.75026,1.74911,1.75026,29000000.0
2007-06-21 23:55:00,1.74998,1.75009,1.74933,1.74943,23000000.0
2007-06-22 00:00:00,1.74972,1.75293,1.74954,1.75019,39000000.0
2007-06-22 00:05:00,1.74981,1.75055,1.74973,1.75044,18000000.0
2007-06-22 00:10:00,1.75039,1.75057,1.74906,1.74971,12000000.0
2007-06-22 00:15:00,1.74967,1.75026,1.74951,1.74965,39000000.0
2007-06-22 00:20:00,1.74999,1.75005,1.74964,1.74994,11000000.0
2007-06-22 00:25:00,1.74966,1.75035,1.74954,1.74956,17000000.0
2007-06-22 00:30:00,1.7506,1.75343,1.74966,1.75035,11000000.0
2007-06-22 00:35:00,1.7498,1.75076,1.7498,1.75066,19000000.0
2007-06-22 00:40:00,1.75052,1.75076,1.74981,1.75019,37000000.0
2007-06-22 00:45:00,1.75044,1.75411,1.74995,1.75001,19000000.0
2007-06-22 00:50:00,1.75015,1.75076,1.75014,1.75015,31000000.0
2007-06-22 00:55:00,1.74994,1.75038,1.74993,1.75014,38000000.0
2007-06-22 01:00:00,1.75167,1.75279,1.75003,1.75043,46000000.0
2007-06-22 01:05:00,1.74983,1.74987,1.74974,1.74974,8000000.0
2007-06-22 01:10:00,1.75013,1.75016,1.74956,1.75016,35000000.0
2007-06-22 01:15:00,1.75353,1.75387,1.75025,1.75036,21000000.0
2007-06-22 01:20:00,1.75036,1.75046,1.74974,1.75003,16000000.0
2007-06-22 01:25:00,1.74976,1.74976,1.74963,1.74976,6000000.0
2007-06-22 01:30:00,1.75384,1.75395,1.7535,1.75395,8000000.0
2007-06-22 01:35:00,1.74953,1.75025,1.74953,1.74986,18000000.0
2007-06-22 01:40:00,1.75024,1.75047,1.75012,1.7503,10000000.0
2007-06-22 01:45:00,1.75345,1.75345,1.74977,1.74977,11000000.0
2007-06-22 01:50:00,1.75035,1.75036,1.74911,1.75006,58000000.0
2007-06-22 01:55:00,1.74918,1.75036,1.74918,1.74948,42000000.0
2007-06-22 02:00:00,1.75036,1.75325,1.74917,1.75015,24000000.0
2007-06-22 02:05:00,1.74934,1.75044,1.74934,1.75014,36000000.0
2007-06-22 02:10:00,1.75033,1.75045,1.74892,1.74961,27000000.0
2007-06-22 02:15:00,1.74933,1.75316,1.74885,1.74974,22000000.0
2007-06-22 02:20:00,1.74993,1.75005,1.74877,1.74897,47000000.0
2007-06-22 02:25:00,1.74884,1.74933,1.74841,1.74855,23000000.0
2007-06-22 02:30:00,1.75088,1.75161,1.74849,1.74877,20000000.0
2007-06-22 02:35:00,1.74866,1.74995,1.74865,1.74975,41000000.0
2007-06-22 02:40:00,1.74985,1.74987,1.74845,1.74955,18000000.0
2007-06-22 02:45:00,1.75292,1.75292,1.74875,1.74875,16000000.0
2007-06-22 02:50:00,1.74978,1.74995,1.74895,1.74995,10000000.0
2007-06-22 02:55:00,1.74883,1.74962,1.74863,1.74895,48000000.0
2007-06-22 03:00:00,1.75057,1.75269,1.74869,1.74903,22000000.0
2007-06-22 03:05:00,1.74961,1.74979,1.7489,1.74913,17000000.0
2007-06-22 03:10:00,1.74974,1.74985,1.74903,1.74974,15000000.0
2007-06-22 03:15:00,1.75021,1.75212,1.74913,1.74913,23000000.0
2007-06-22 03:20:00,1.74974,1.74995,1.74896,1.74916,21000000.0
2007-06-22 03:25:00,1.74948,1.74948,1.74921,1.74924,17000000.0
2007-06-22 03:30:00,1.75023,1.75252,1.74925,1.74948,22000000.0
2007-06-22 03:35:00,1.74945,1.74945,1.74911,1.74915,32000000.0
2007-06-22 03:40:00,1.74915,1.74948,1.74904,1.74934,12000000.0
2007-06-22 03:45:00,1.75326,1.75327,1.74913,1.74914,16000000.0
2007-06-22 03:50:00,1.74945,1.74955,1.74934,1.74944,15000000.0
2007-06-22 03:55:00,1.74935,1.74956,1.74921,1.74925,23000000.0
2007-06-22 04:00:00,1.75006,1.75262,1.74956,1.74956,9000000.0
2007-06-22 04:05:00,1.74911,1.74946,1.74911,1.74935,30000000.0
2007-06-22 04:10:00,1.74943,1.74966,1.74943,1.7495,14000000.0
2007-06-22 04:15:00,1.75325,1.75325,1.74919,1.74921,21000000.0
2007-06-22 04:20:00,1.74904,1.74955,1.74882,1.74922,17000000.0
2007-06-22 04:25:00,1.74924,1.74988,1.74914,1.74941,11000000.0
2007-06-22 04:30:00,1.7498,1.75311,1.74926,1.74956,66000000.0
2007-06-22 04:35:00,1.74973,1.75026,1.74973,1.75026,9000000.0
2007-06-22 04:40:00,1.75001,1.75026,1.74973,1.75025,25000000.0
2007-06-22 04:45:00,1.75025,1.75323,1.75025,1.75323,27000000.0
2007-06-22 04:50:00,1.75023,1.75035,1.75014,1.75026,6000000.0
2007-06-22 04:55:00,1.74995,1.75014,1.74984,1.74999,14000000.0
2007-06-22 05:00:00,1.75076,1.75341,1.75012,1.75048,48000000.0
2007-06-22 05:05:00,1.75027,1.75057,1.74977,1.75031,42000000.0
2007-06-22 05:10:00,1.75065,1.75089,1.75028,1.75081,25000000.0
2007-06-22 05:15:00,1.75102,1.75426,1.75019,1.75059,32000000.0
2007-06-22 05:20:00,1.75066,1.75097,1.75052,1.75085,19000000.0
2007-06-22 05:30:00,1.75396,1.75396,1.75026,1.75051,22000000.0
2007-06-22 05:35:00,1.75001,1.75096,1.75001,1.75095,25000000.0
2007-06-22 05:40:00,1.75074,1.75086,1.7498,1.75026,17000000.0
2007-06-22 05:45:00,1.75423,1.75456,1.75075,1.75082,18000000.0
2007-06-22 05:50:00,1.75066,1.75095,1.7498,1.75095,27000000.0
2007-06-22 05:55:00,1.75087,1.75087,1.75014,1.75014,13000000.0
2007-06-22 06:00:00,1.75444,1.75457,1.74972,1.75038,32000000.0
2007-06-22 06:10:00,1.75004,1.75026,1.7497,1.75012,13000000.0
2007-06-22 06:15:00,1.75444,1.75456,1.7541,1.75456,10000000.0
2007-06-22 06:30:00,1.75455,1.75455,1.75442,1.75455,7000000.0
2007-06-22 06:40:00,1.75036,1.75036,1.75023,1.75024,6000000.0
2007-06-22 06:45:00,1.75455,1.75455,1.74991,1.74993,29000000.0
2007-06-22 06:50:00,1.75001,1.75016,1.74975,1.75001,29000000.0
2007-06-22 06:55:00,1.75132,1.75146,1.75131,1.75146,7000000.0
2007-06-22 07:00:00,1.74941,1.75204,1.7493,1.75199,30000000.0
2007-06-22 07:05:00,1.75205,1.75216,1.75101,1.75194,24000000.0
2007-06-22 07:10:00,1.75245,1.75317,1.75099,1.75305,40000000.0
2007-06-22 07:15:00,1.75321,1.75326,1.75304,1.75308,14000000.0
2007-06-22 07:20:00,1.75443,1.75443,1.75084,1.75084,22000000.0
2007-06-22 07:25:00,1.75185,1.75185,1.7508,1.7508,19000000.0
2007-06-22 07:30:00,1.7505,1.7521,1.75046,1.75162,35000000.0
2007-06-22 07:35:00,1.7516,1.7516,1.75083,1.75106,18000000.0
2007-06-22 07:40:00,1.75146,1.75146,1.75001,1.75143,35000000.0
2007-06-22 07:45:00,1.75163,1.75366,1.75151,1.75294,37000000.0
2007-06-22 07:50:00,1.75318,1.75396,1.75262,1.75389,29000000.0
2007-06-22 07:55:00,1.7533,1.75437,1.75317,1.75424,31000000.0
2007-06-22 08:00:00,1.75476,1.75567,1.75328,1.75507,35000000.0
2007-06-22 08:05:00,1.7556,1.75613,1.75515,1.75603,29000000.0
2007-06-22 08:10:00,1.75627,1.7567,1.75526,1.75545,39000000.0
2007-06-22 08:15:00,1.75559,1.75664,1.75553,1.75656,36000000.0
2007-06-22 08:20:00,1.75685,1.75755,1.7568,1.75692,38000000.0
2007-06-22 08:25:00,1.75665,1.75733,1.75665,1.75717,40000000.0
2007-06-22 08:30:00,1.75646,1.75755,1.75522,1.75712,32000000.0
2007-06-22 08:35:00,1.75729,1.75729,1.7564,1.75657,36000000.0
2007-06-22 08:40:00,1.75666,1.7574,1.75657,1.7572,43000000.0
2007-06-22 08:45:00,1.75723,1.7576,1.75664,1.75731,42000000.0
2007-06-22 08:50:00,1.75727,1.75758,1.7572,1.75736,30000000.0
2007-06-22 08:55:00,1.75737,1.75737,1.75653,1.75692,40000000.0
2007-06-22 09:00:00,1.75682,1.75685,1.75609,1.75632,34000000.0
2007-06-22 09:05:00,1.75714,1.75768,1.75638,1.75753,62000000.0
2007-06-22 09:10:00,1.75763,1.75778,1.75727,1.75741,60000000.0
2007-06-22 09:15:00,1.75713,1.75742,1.75627,1.75702,40000000.0
2007-06-22 09:20:00,1.75673,1.75685,1.75567,1.756,29000000.0
2007-06-22 09:25:00,1.75604,1.75659,1.7558,1.75659,29000000.0
2007-06-22 09:30:00,1.75669,1.75746,1.75659,1.75723,42000000.0
2007-06-22 09:35:00,1.75721,1.75737,1.75691,1.75725,27000000.0
2007-06-22 09:40:00,1.75736,1.75744,1.75635,1.75635,62000000.0
2007-06-22 09:45:00,1.75618,1.7568,1.75558,1.75603,45000000.0
2007-06-22 09:50:00,1.75591,1.75647,1.75574,1.75637,37000000.0
2007-06-22 09:55:00,1.75646,1.75646,1.75591,1.75599,18000000.0
2007-06-22 10:00:00,1.7566,1.75724,1.75537,1.75553,45000000.0
2007-06-22 10:05:00,1.75559,1.75596,1.75472,1.75553,41000000.0
2007-06-22 10:10:00,1.75572,1.75611,1.75518,1.75525,61000000.0
2007-06-22 10:15:00,1.75515,1.75624,1.75473,1.75624,46000000.0
2007-06-22 10:20:00,1.75601,1.75613,1.75542,1.75546,45000000.0
2007-06-22 10:25:00,1.75576,1.75584,1.75521,1.75563,48000000.0
2007-06-22 10:30:00,1.7557,1.7566,1.75513,1.75651,60000000.0
2007-06-22 10:35:00,1.75671,1.75677,1.7559,1.75605,47000000.0
2007-06-22 10:40:00,1.75599,1.75684,1.75587,1.75662,55000000.0
2007-06-22 10:45:00,1.75622,1.75633,1.75528,1.75545,52000000.0
2007-06-22 10:50:00,1.75557,1.75617,1.75539,1.75601,50000000.0
2007-06-22 10:55:00,1.75578,1.75626,1.75567,1.75616,52000000.0
2007-06-22 11:00:00,1.75634,1.75658,1.75526,1.75556,57000000.0
2007-06-22 11:05:00,1.75533,1.75582,1.75473,1.75564,54000000.0
2007-06-22 11:10:00,1.75574,1.75612,1.75545,1.75559,54000000.0
2007-06-22 11:15:00,1.75565,1.75605,1.75487,1.75605,50000000.0
2007-06-22 11:20:00,1.75619,1.75718,1.75618,1.75706,53000000.0
2007-06-22 11:25:00,1.75708,1.75768,1.75708,1.75763,50000000.0
2007-06-22 11:30:00,1.75721,1.75869,1.75408,1.75799,49000000.0
2007-06-22 11:35:00,1.7582,1.75838,1.7575,1.75826,49000000.0
2007-06-22 11:40:00,1.75807,1.75818,1.75752,1.75765,51000000.0
2007-06-22 11:45:00,1.75742,1.75792,1.7569,1.7578,58000000.0
2007-06-22 11:50:00,1.7583,1.75879,1.75804,1.7586,56000000.0
2007-06-22 11:55:00,1.75865,1.75881,1.75797,1.75819,54000000.0
2007-06-22 12:00:00,1.75509,1.75816,1.75509,1.75787,56000000.0
2007-06-22 12:05:00,1.75791,1.75838,1.7578,1.75838,33000000.0
2007-06-22 12:10:00,1.75837,1.75883,1.7582,1.75874,54000000.0
2007-06-22 12:15:00,1.75887,1.75896,1.75796,1.75872,63000000.0
2007-06-22 12:20:00,1.75864,1.75915,1.75858,1.75887,49000000.0
2007-06-22 12:25:00,1.75894,1.75894,1.7581,1.75864,50000000.0
2007-06-22 12:30:00,1.75867,1.7596,1.75812,1.75927,50000000.0
2007-06-22 12:35:00,1.75938,1.75952,1.7586,1.75917,39000000.0
2007-06-22 12:40:00,1.75946,1.75946,1.75899,1.75926,59000000.0
2007-06-22 12:45:00,1.75901,1.75925,1.75839,1.75925,58000000.0
2007-06-22 12:50:00,1.75899,1.7591,1.75777,1.75795,56000000.0
2007-06-22 12:55:00,1.7581,1.75848,1.75761,1.75805,50000000.0
2007-06-22 13:00:00,1.75824,1.75851,1.75771,1.75831,54000000.0
2007-06-22 13:05:00,1.75843,1.75961,1.75843,1.75925,33000000.0
2007-06-22 13:10:00,1.75926,1.75967,1.759,1.75927,56000000.0
2007-06-22 13:15:00,1.75946,1.75968,1.75893,1.75927,56000000.0
2007-06-22 13:20:00,1.75934,1.75934,1.75867,1.75887,53000000.0
2007-06-22 13:25:00,1.75904,1.75914,1.75724,1.75746,40000000.0
2007-06-22 13:30:00,1.75746,1.75756,1.75666,1.75715,48000000.0
2007-06-22 13:35:00,1.75673,1.75801,1.75672,1.75793,34000000.0
2007-06-22 13:40:00,1.75715,1.75839,1.7571,1.75794,47000000.0
2007-06-22 13:45:00,1.75784,1.7591,1.75744,1.75861,45000000.0
2007-06-22 13:50:00,1.75886,1.75962,1.75886,1.75948,40000000.0
2007-06-22 13:55:00,1.75953,1.76007,1.75915,1.75925,48000000.0
2007-06-22 14:00:00,1.75899,1.75946,1.75851,1.75936,38000000.0
2007-06-22 14:05:00,1.75945,1.75961,1.7589,1.75936,44000000.0
2007-06-22 14:10:00,1.7591,1.76045,1.7591,1.76017,52000000.0
2007-06-22 14:15:00,1.76027,1.76208,1.76006,1.76161,41000000.0
2007-06-22 14:20:00,1.76184,1.76276,1.76184,1.76256,42000000.0
2007-06-22 14:25:00,1.76273,1.76309,1.76267,1.76291,40000000.0
2007-06-22 14:30:00,1.76276,1.76342,1.76251,1.76323,43000000.0
2007-06-22 14:35:00,1.76333,1.7637,1.76221,1.76268,41000000.0
2007-06-22 14:40:00,1.76274,1.76287,1.7621,1.76239,42000000.0
2007-06-22 14:45:00,1.76188,1.7621,1.76102,1.76122,49000000.0
2007-06-22 14:50:00,1.76124,1.76235,1.76074,1.76174,37000000.0
2007-06-22 14:55:00,1.76168,1.76247,1.76131,1.76225,39000000.0
2007-06-22 15:00:00,1.76231,1.76315,1.76181,1.76218,60000000.0
2007-06-22 15:05:00,1.76246,1.7626,1.76141,1.76141,41000000.0
2007-06-22 15:10:00,1.76161,1.76186,1.76123,1.76182,41000000.0
2007-06-22 15:15:00,1.76169,1.7619,1.76115,1.76177,42000000.0
2007-06-22 15:20:00,1.76153,1.76164,1.76121,1.76133,42000000.0
2007-06-22 15:25:00,1.76104,1.7627,1.76104,1.76247,50000000.0
2007-06-22 15:30:00,1.76252,1.76297,1.76197,1.76197,45000000.0
2007-06-22 15:35:00,1.76227,1.76235,1.76167,1.76167,47000000.0
2007-06-22 15:40:00,1.76159,1.76333,1.76159,1.76324,48000000.0
2007-06-22 15:45:00,1.7634,1.76536,1.76293,1.76536,40000000.0
2007-06-22 15:50:00,1.76539,1.7655,1.76397,1.76464,45000000.0
2007-06-22 15:55:00,1.76451,1.76452,1.76345,1.76355,33000000.0
2007-06-22 16:00:00,1.76347,1.76511,1.76303,1.76504,36000000.0
2007-06-22 16:05:00,1.7647,1.76513,1.76444,1.76453,42000000.0
2007-06-22 16:10:00,1.76471,1.76692,1.76456,1.76627,48000000.0
2007-06-22 16:15:00,1.76551,1.76631,1.76551,1.76583,45000000.0
2007-06-22 16:20:00,1.76553,1.76555,1.76493,1.76551,50000000.0
2007-06-22 16:25:00,1.76545,1.76631,1.76494,1.766,38000000.0
2007-06-22 16:30:00,1.76693,1.767,1.76585,1.76593,45000000.0
2007-06-22 16:35:00,1.76554,1.76572,1.76401,1.76401,37000000.0
2007-06-22 16:40:00,1.76387,1.76395,1.76255,1.76302,47000000.0
2007-06-22 16:45:00,1.76335,1.76343,1.7605,1.76129,41000000.0
2007-06-22 16:50:00,1.76143,1.76244,1.76133,1.76224,45000000.0
2007-06-22 16:55:00,1.76181,1.7624,1.76107,1.76149,41000000.0
2007-06-22 17:00:00,1.76167,1.7622,1.76103,1.76169,43000000.0
2007-06-22 17:05:00,1.76184,1.76281,1.76142,1.76211,43000000.0
2007-06-22 17:10:00,1.76217,1.76217,1.761,1.76173,46000000.0
2007-06-22 17:15:00,1.76159,1.76159,1.76058,1.76086,43000000.0
2007-06-22 17:20:00,1.76068,1.76154,1.76062,1.76154,44000000.0
2007-06-22 17:25:00,1.76116,1.76116,1.75957,1.76024,45000000.0
2007-06-22 17:30:00,1.76041,1.76072,1.75927,1.75927,37000000.0
2007-06-22 17:35:00,1.75921,1.75946,1.75792,1.75936,42000000.0
2007-06-22 17:40:00,1.75914,1.75933,1.75856,1.75906,38000000.0
2007-06-22 17:45:00,1.75887,1.76023,1.75822,1.76019,36000000.0
2007-06-22 17:50:00,1.76034,1.76059,1.75912,1.75915,36000000.0
2007-06-22 17:55:00,1.75949,1.75986,1.75917,1.75964,43000000.0
2007-06-22 18:00:00,1.75956,1.7607,1.75904,1.7607,31000000.0
2007-06-22 18:05:00,1.76055,1.76071,1.76008,1.76016,42000000.0
2007-06-22 18:10:00,1.76034,1.76136,1.76011,1.76136,40000000.0
2007-06-22 18:15:00,1.76147,1.76278,1.76102,1.76223,33000000.0
2007-06-22 18:20:00,1.7626,1.76363,1.76254,1.76346,42000000.0
2007-06-22 18:25:00,1.7637,1.7642,1.76339,1.76388,37000000.0
2007-06-22 18:30:00,1.76403,1.76535,1.7636,1.76496,31000000.0
2007-06-22 18:35:00,1.76476,1.76476,1.76346,1.76439,32000000.0
2007-06-22 18:40:00,1.7646,1.76554,1.76455,1.76475,42000000.0
2007-06-22 18:45:00,1.76476,1.76476,1.76228,1.7645,38000000.0
2007-06-22 18:50:00,1.76432,1.76608,1.76247,1.76598,42000000.0
2007-06-22 18:55:00,1.76614,1.76706,1.76516,1.76696,36000000.0
2007-06-22 19:00:00,1.76651,1.76768,1.76264,1.76274,39000000.0
2007-06-22 19:05:00,1.76627,1.76744,1.76329,1.76692,41000000.0
2007-06-22 19:10:00,1.76682,1.76843,1.76355,1.76765,44000000.0
2007-06-22 19:15:00,1.76778,1.76788,1.76396,1.76718,40000000.0
2007-06-22 19:20:00,1.763,1.76745,1.763,1.76705,43000000.0
2007-06-22 19:25:00,1.76796,1.76796,1.76449,1.76727,42000000.0
2007-06-22 19:30:00,1.767,1.76716,1.76497,1.76683,28000000.0
2007-06-22 19:35:00,1.7677,1.7677,1.76459,1.76753,22000000.0
2007-06-22 19:40:00,1.76455,1.76771,1.76414,1.76663,45000000.0
2007-06-22 19:45:00,1.76669,1.7672,1.76346,1.76704,40000000.0
2007-06-22 19:50:00,1.7652,1.76736,1.76404,1.76707,30000000.0
2007-06-22 19:55:00,1.76657,1.76731,1.76388,1.76657,35000000.0
2007-06-22 20:00:00,1.76397,1.76802,1.76378,1.76802,43000000.0
2007-06-22 20:05:00,1.76861,1.76957,1.7636,1.76957,37000000.0
2007-06-22 20:10:00,1.76431,1.76965,1.7643,1.76475,34000000.0
2007-06-22 20:15:00,1.76892,1.76944,1.76452,1.76944,36000000.0
2007-06-22 20:20:00,1.76528,1.76916,1.76471,1.76787,28000000.0
2007-06-22 20:25:00,1.76779,1.76873,1.76486,1.76867,41000000.0
2007-06-22 20:30:00,1.76496,1.76838,1.76496,1.7676,41000000.0
2007-06-22 20:35:00,1.76746,1.76746,1.76435,1.76687,38000000.0
2007-06-22 20:40:00,1.76514,1.76607,1.76383,1.76587,20000000.0
2007-06-22 20:45:00,1.76583,1.76646,1.76417,1.76646,37000000.0
2007-06-22 20:50:00,1.76589,1.76692,1.76428,1.76667,52000000.0
2007-06-22 20:55:00,1.76703,1.76792,1.76413,1.76781,36000000.0
2007-06-22 21:00:00,1.76723,1.76767,1.76465,1.76465,45000000.0
2007-06-22 21:05:00,1.7677,1.76792,1.76542,1.76746,40000000.0
2007-06-22 21:10:00,1.76464,1.76745,1.76445,1.76456,18000000.0
2007-06-22 21:15:00,1.76736,1.7675,1.76475,1.76732,54000000.0
2007-06-22 21:20:00,1.76634,1.76717,1.76507,1.76656,20000000.0
2007-06-22 21:25:00,1.76734,1.76741,1.76403,1.76712,23000000.0
2007-06-22 21:30:00,1.76449,1.76779,1.76449,1.76704,24000000.0
2007-06-22 21:35:00,1.76413,1.76827,1.76413,1.76827,27000000.0
2007-06-22 21:40:00,1.76477,1.76995,1.76448,1.76874,39000000.0
2007-06-22 21:45:00,1.76906,1.76915,1.76455,1.7686,43000000.0
2007-06-22 21:50:00,1.76864,1.76868,1.76465,1.76465,40000000.0
2007-06-22 21:55:00,1.76473,1.76846,1.76455,1.76845,35000000.0
2007-06-22 22:00:00,1.76546,1.76772,1.76489,1.7671,39000000.0
2007-06-22 22:05:00,1.76735,1.76752,1.76463,1.76464,35000000.0
2007-06-22 22:10:00,1.76464,1.7673,1.76445,1.76683,35000000.0
2007-06-22 22:15:00,1.76721,1.76737,1.76572,1.76704,25000000.0
2007-06-22 22:20:00,1.76463,1.76722,1.76461,1.76485,19000000.0
2007-06-22 22:25:00,1.7674,1.76754,1.76448,1.76648,23000000.0
2007-06-22 22:30:00,1.76539,1.76755,1.76473,1.76474,14000000.0
2007-06-22 22:35:00,1.76495,1.76718,1.76444,1.76455,9000000.0
2007-06-22 22:40:00,1.76744,1.76766,1.76441,1.76719,39000000.0
2007-06-22 22:45:00,1.76705,1.76789,1.76473,1.76759,20000000.0
2007-06-22 22:50:00,1.76543,1.76795,1.76511,1.76515,23000000.0
2007-06-22 22:55:00,1.76778,1.76829,1.76506,1.76804,48000000.0
2007-06-24 23:00:00,1.76537,1.76684,1.76501,1.76634,19000000.0
2007-06-24 23:05:00,1.76484,1.76667,1.76484,1.76666,28000000.0
2007-06-24 23:10:00,1.76536,1.76646,1.76493,1.76516,14000000.0
2007-06-24 23:15:00,1.76736,1.76747,1.76483,1.76484,26000000.0
2007-06-24 23:20:00,1.76473,1.76584,1.76473,1.76504,17000000.0
2007-06-24 23:25:00,1.76496,1.76747,1.76496,1.76611,11000000.0
2007-06-24 23:30:00,1.76693,1.76697,1.76473,1.76598,21000000.0
2007-06-24 23:35:00,1.76443,1.76455,1.76443,1.76444,7000000.0
2007-06-24 23:40:00,1.76444,1.76587,1.76444,1.76587,14000000.0
2007-06-24 23:45:00,1.76599,1.76666,1.76482,1.76555,16000000.0
2007-06-24 23:50:00,1.76475,1.76544,1.76441,1.76475,16000000.0
2007-06-24 23:55:00,1.76431,1.76517,1.76431,1.76513,19000000.0
2007-06-25 00:00:00,1.7655,1.76669,1.76504,1.76524,22000000.0
2007-06-25 00:05:00,1.76516,1.76517,1.76471,1.76471,13000000.0
2007-06-25 00:10:00,1.76498,1.76526,1.76474,1.765,13000000.0
2007-06-25 00:15:00,1.76697,1.76697,1.76515,1.76635,43000000.0
2007-06-25 00:20:00,1.76474,1.76646,1.76474,1.76485,33000000.0
2007-06-25 00:25:00,1.76636,1.76636,1.76464,1.76464,39000000.0
2007-06-25 00:30:00,1.76532,1.76628,1.76443,1.76445,9000000.0
2007-06-25 00:35:00,1.76601,1.76616,1.76495,1.76571,31000000.0
2007-06-25 00:40:00,1.76443,1.76472,1.76443,1.76464,12000000.0
2007-06-25 00:45:00,1.76695,1.76706,1.76413,1.76553,20000000.0
2007-06-25 00:50:00,1.76435,1.76604,1.76413,1.76445,33000000.0
2007-06-25 00:55:00,1.76445,1.76607,1.76445,1.76591,17000000.0
2007-06-25 01:00:00,1.76594,1.76643,1.76434,1.76446,15000000.0
2007-06-25 01:05:00,1.76425,1.76446,1.76423,1.76446,14000000.0
2007-06-25 01:10:00,1.76522,1.76551,1.76389,1.76401,30000000.0
2007-06-25 01:15:00,1.76613,1.76647,1.76381,1.76393,39000000.0
2007-06-25 01:20:00,1.76366,1.76412,1.76343,1.76402,22000000.0
2007-06-25 01:25:00,1.76385,1.76445,1.76383,1.76445,22000000.0
2007-06-25 01:30:00,1.7642,1.76614,1.76405,1.76425,33000000.0
2007-06-25 01:35:00,1.76405,1.76473,1.76405,1.76473,12000000.0
2007-06-25 01:40:00,1.76412,1.76454,1.76412,1.7643,15000000.0
2007-06-25 01:45:00,1.76685,1.76687,1.76422,1.76513,48000000.0
2007-06-25 01:50:00,1.76444,1.76495,1.76433,1.76433,11000000.0
2007-06-25 01:55:00,1.76495,1.76618,1.76431,1.76445,42000000.0
2007-06-25 02:00:00,1.76523,1.76679,1.76483,1.76661,44000000.0
2007-06-25 02:05:00,1.76673,1.76675,1.76486,1.76615,56000000.0
2007-06-25 02:10:00,1.7649,1.767,1.7648,1.76488,45000000.0
2007-06-25 02:15:00,1.76649,1.76737,1.76503,1.76734,26000000.0
2007-06-25 02:20:00,1.76718,1.76725,1.76528,1.76705,24000000.0
2007-06-25 02:25:00,1.76722,1.76736,1.76555,1.76692,31000000.0
2007-06-25 02:30:00,1.76577,1.76706,1.76516,1.76633,25000000.0
2007-06-25 02:35:00,1.76544,1.76734,1.76532,1.76722,19000000.0
2007-06-25 02:40:00,1.76713,1.76742,1.76509,1.76694,28000000.0
2007-06-25 02:45:00,1.76731,1.76745,1.76528,1.76738,32000000.0
2007-06-25 02:50:00,1.76689,1.7675,1.76538,1.76671,34000000.0
2007-06-25 02:55:00,1.76706,1.76753,1.76572,1.76657,44000000.0
2007-06-25 03:00:00,1.76685,1.76736,1.76523,1.76524,29000000.0
2007-06-25 03:05:00,1.76727,1.76747,1.7654,1.76692,31000000.0
2007-06-25 03:10:00,1.76483,1.76725,1.76483,1.76682,19000000.0
2007-06-25 03:15:00,1.76724,1.76732,1.7658,1.76707,34000000.0
2007-06-25 03:20:00,1.76577,1.76747,1.76531,1.76686,46000000.0
2007-06-25 03:25:00,1.76547,1.76569,1.76535,1.76546,34000000.0
2007-06-25 03:30:00,1.76559,1.76708,1.76481,1.76496,40000000.0
2007-06-25 03:35:00,1.76545,1.76555,1.76515,1.76528,32000000.0
2007-06-25 03:40:00,1.76495,1.76567,1.76481,1.76527,64000000.0
2007-06-25 03:45:00,1.7673,1.76756,1.76524,1.76571,21000000.0
2007-06-25 03:50:00,1.76529,1.76571,1.76481,1.76484,24000000.0
2007-06-25 03:55:00,1.76481,1.76537,1.76464,1.76465,24000000.0
2007-06-25 04:00:00,1.7652,1.76665,1.76463,1.76486,24000000.0
2007-06-25 04:05:00,1.76505,1.76532,1.76471,1.76515,24000000.0
2007-06-25 04:10:00,1.76476,1.76497,1.76405,1.76405,14000000.0
2007-06-25 04:15:00,1.76655,1.76667,1.76415,1.76455,25000000.0
2007-06-25 04:20:00,1.76426,1.76437,1.76393,1.76437,35000000.0
2007-06-25 04:25:00,1.76434,1.76447,1.76433,1.76433,8000000.0
2007-06-25 04:30:00,1.76472,1.76664,1.76436,1.76471,42000000.0
2007-06-25 04:35:00,1.76499,1.7652,1.76433,1.76433,10000000.0
2007-06-25 04:40:00,1.76476,1.76508,1.76413,1.76436,49000000.0
2007-06-25 04:45:00,1.76706,1.76706,1.76456,1.76505,18000000.0
2007-06-25 04:50:00,1.76456,1.76516,1.76435,1.76435,29000000.0
2007-06-25 04:55:00,1.76445,1.76476,1.76443,1.76473,10000000.0
2007-06-25 05:00:00,1.76684,1.76684,1.76463,1.76487,44000000.0
2007-06-25 05:05:00,1.76424,1.76522,1.76423,1.76522,21000000.0
2007-06-25 05:10:00,1.76464,1.76487,1.76464,1.76474,16000000.0
2007-06-25 05:15:00,1.76506,1.76636,1.76414,1.76434,35000000.0
2007-06-25 05:20:00,1.76434,1.76515,1.76434,1.76441,40000000.0
2007-06-25 05:25:00,1.76445,1.76456,1.76431,1.76441,54000000.0
2007-06-25 05:30:00,1.76691,1.76696,1.76681,1.76696,6000000.0
2007-06-25 05:35:00,1.76441,1.76493,1.76441,1.76475,16000000.0
2007-06-25 05:40:00,1.76489,1.76489,1.76421,1.76421,43000000.0
2007-06-25 05:45:00,1.76655,1.76666,1.76401,1.76401,32000000.0
2007-06-25 05:50:00,1.76495,1.76505,1.76461,1.76461,32000000.0
2007-06-25 05:55:00,1.76455,1.76502,1.76443,1.76492,38000000.0
2007-06-25 06:00:00,1.76509,1.76654,1.76441,1.76441,54000000.0
2007-06-25 06:05:00,1.76463,1.76476,1.76461,1.76461,27000000.0
2007-06-25 06:10:00,1.76505,1.76523,1.76481,1.76505,39000000.0
2007-06-25 06:15:00,1.76726,1.76727,1.76484,1.76555,30000000.0
2007-06-25 06:20:00,1.76533,1.76681,1.76509,1.7663,25000000.0
2007-06-25 06:25:00,1.765,1.7665,1.765,1.7665,13000000.0
2007-06-25 06:30:00,1.76582,1.76674,1.76474,1.76613,25000000.0
2007-06-25 06:35:00,1.76433,1.76475,1.76433,1.76475,7000000.0
2007-06-25 06:40:00,1.76485,1.76665,1.76471,1.76618,48000000.0
2007-06-25 06:45:00,1.76665,1.767,1.76475,1.76599,19000000.0
2007-06-25 06:50:00,1.76485,1.76622,1.76451,1.76461,44000000.0
2007-06-25 06:55:00,1.76471,1.76476,1.76461,1.76461,34000000.0
2007-06-25 07:00:00,1.76495,1.76657,1.7643,1.76475,44000000.0
2007-06-25 07:05:00,1.76625,1.76685,1.76333,1.76685,52000000.0
2007-06-25 07:10:00,1.76338,1.76706,1.76338,1.76664,32000000.0
2007-06-25 07:15:00,1.76701,1.76707,1.76423,1.76707,20000000.0
2007-06-25 07:20:00,1.76716,1.76716,1.76257,1.7626,30000000.0
2007-06-25 07:25:00,1.76541,1.76749,1.76252,1.76737,41000000.0
2007-06-25 07:30:00,1.76499,1.76894,1.76476,1.76894,38000000.0
2007-06-25 07:35:00,1.76914,1.7695,1.76673,1.7695,34000000.0
2007-06-25 07:40:00,1.76395,1.76952,1.76376,1.7661,38000000.0
2007-06-25 07:45:00,1.76932,1.76936,1.76479,1.76911,29000000.0
2007-06-25 07:50:00,1.76772,1.7694,1.76583,1.7693,35000000.0
2007-06-25 07:55:00,1.7695,1.76975,1.76541,1.76541,43000000.0
2007-06-25 08:00:00,1.76568,1.76982,1.76568,1.76826,43000000.0
2007-06-25 08:05:00,1.7685,1.76906,1.76643,1.76906,39000000.0
2007-06-25 08:10:00,1.76905,1.76948,1.76706,1.76902,40000000.0
2007-06-25 08:15:00,1.769,1.76905,1.76497,1.76894,45000000.0
2007-06-25 08:20:00,1.76791,1.76906,1.76679,1.7681,28000000.0
2007-06-25 08:25:00,1.76855,1.76856,1.76391,1.76694,33000000.0
2007-06-25 08:30:00,1.76659,1.76804,1.76411,1.76783,35000000.0
2007-06-25 08:35:00,1.76799,1.76895,1.76254,1.76862,43000000.0
2007-06-25 08:40:00,1.76631,1.76897,1.76537,1.76869,49000000.0
2007-06-25 08:45:00,1.76886,1.76905,1.76428,1.76892,44000000.0
2007-06-25 08:50:00,1.76648,1.76871,1.76648,1.76818,41000000.0
2007-06-25 08:55:00,1.76834,1.7694,1.76557,1.7694,39000000.0
2007-06-25 09:00:00,1.76759,1.7691,1.76531,1.76868,36000000.0
2007-06-25 09:05:00,1.76896,1.76912,1.76608,1.76818,42000000.0
2007-06-25 09:10:00,1.76765,1.76776,1.76671,1.76734,38000000.0
2007-06-25 09:15:00,1.76685,1.76759,1.76143,1.76723,42000000.0
2007-06-25 09:20:00,1.7667,1.76741,1.76474,1.76571,31000000.0
2007-06-25 09:25:00,1.76549,1.76734,1.7638,1.76726,24000000.0
2007-06-25 09:30:00,1.76466,1.76736,1.76413,1.76676,29000000.0
2007-06-25 09:35:00,1.76709,1.76757,1.76637,1.76726,42000000.0
2007-06-25 09:40:00,1.76728,1.7686,1.76374,1.76812,41000000.0
2007-06-25 09:45:00,1.7681,1.76837,1.76617,1.76791,40000000.0
2007-06-25 09:50:00,1.76748,1.76866,1.766,1.76844,42000000.0
2007-06-25 09:55:00,1.7687,1.76883,1.76775,1.76861,24000000.0
2007-06-25 10:00:00,1.76434,1.76913,1.76434,1.76852,43000000.0
2007-06-25 10:05:00,1.76808,1.76919,1.76661,1.76914,45000000.0
2007-06-25 10:10:00,1.76884,1.76884,1.76609,1.76779,54000000.0
2007-06-25 10:15:00,1.76794,1.76829,1.7663,1.76769,38000000.0
2007-06-25 10:20:00,1.76737,1.76895,1.76564,1.76895,42000000.0
2007-06-25 10:25:00,1.76863,1.76863,1.76735,1.76827,37000000.0
2007-06-25 10:30:00,1.76644,1.76835,1.76534,1.76813,45000000.0
2007-06-25 10:35:00,1.76847,1.76882,1.76794,1.76837,44000000.0
2007-06-25 10:40:00,1.76657,1.76833,1.76529,1.76766,43000000.0
2007-06-25 10:45:00,1.76771,1.76828,1.766,1.76801,46000000.0
2007-06-25 10:50:00,1.76789,1.76825,1.76503,1.76722,43000000.0
2007-06-25 10:55:00,1.76782,1.76833,1.76479,1.76806,43000000.0
2007-06-25 11:00:00,1.76747,1.76833,1.76623,1.7678,41000000.0
2007-06-25 11:05:00,1.76825,1.76832,1.76307,1.76739,45000000.0
2007-06-25 11:10:00,1.76474,1.76721,1.76153,1.76636,41000000.0
2007-06-25 11:15:00,1.76638,1.76835,1.76345,1.76831,47000000.0
2007-06-25 11:20:00,1.76501,1.76869,1.76501,1.76853,37000000.0
2007-06-25 11:25:00,1.76869,1.7691,1.7647,1.7691,45000000.0
2007-06-25 11:30:00,1.76922,1.76922,1.76696,1.76845,30000000.0
2007-06-25 11:35:00,1.76886,1.76934,1.76815,1.76905,50000000.0
2007-06-25 11:40:00,1.76838,1.76913,1.76607,1.76875,45000000.0
2007-06-25 11:45:00,1.76896,1.76937,1.76811,1.76924,48000000.0
2007-06-25 11:50:00,1.76865,1.76934,1.76667,1.76902,40000000.0
2007-06-25 11:55:00,1.7692,1.77004,1.76687,1.77004,36000000.0
2007-06-25 12:00:00,1.76708,1.77033,1.76708,1.76988,40000000.0
2007-06-25 12:05:00,1.76987,1.77049,1.76822,1.77036,45000000.0
2007-06-25 12:10:00,1.76863,1.77038,1.76863,1.77027,40000000.0
2007-06-25 12:15:00,1.77043,1.77158,1.76784,1.77118,48000000.0
2007-06-25 12:20:00,1.76858,1.77197,1.76836,1.77005,47000000.0
2007-06-25 12:25:00,1.77039,1.7708,1.76673,1.77047,45000000.0
2007-06-25 12:30:00,1.76976,1.77126,1.7687,1.77049,50000000.0
2007-06-25 12:35:00,1.77123,1.77135,1.76838,1.77097,42000000.0
2007-06-25 12:40:00,1.76845,1.77129,1.76844,1.76905,42000000.0
2007-06-25 12:45:00,1.77141,1.77141,1.76852,1.7712,36000000.0
2007-06-25 12:50:00,1.76912,1.77109,1.76703,1.76864,41000000.0
2007-06-25 12:55:00,1.77103,1.77116,1.7669,1.77054,60000000.0
2007-06-25 13:00:00,1.7658,1.77078,1.76532,1.77032,39000000.0
2007-06-25 13:05:00,1.77032,1.77053,1.76738,1.76946,37000000.0
2007-06-25 13:10:00,1.76939,1.77013,1.76641,1.76935,49000000.0
2007-06-25 13:15:00,1.76941,1.76997,1.76822,1.76984,36000000.0
2007-06-25 13:20:00,1.76894,1.77017,1.76578,1.77011,40000000.0
2007-06-25 13:25:00,1.77036,1.77036,1.76776,1.77028,18000000.0
2007-06-25 13:30:00,1.77035,1.77158,1.76755,1.77097,31000000.0
2007-06-25 13:35:00,1.77125,1.77215,1.76985,1.77118,42000000.0
2007-06-25 13:40:00,1.77023,1.7709,1.76844,1.77061,41000000.0
2007-06-25 13:45:00,1.77035,1.77098,1.76913,1.76983,52000000.0
2007-06-25 13:50:00,1.76993,1.77008,1.76894,1.76998,44000000.0
2007-06-25 13:55:00,1.76968,1.76981,1.7682,1.76909,38000000.0
2007-06-25 14:00:00,1.76975,1.77024,1.76729,1.76904,48000000.0
2007-06-25 14:05:00,1.7695,1.76984,1.76789,1.7689,40000000.0
2007-06-25 14:10:00,1.76844,1.76969,1.7674,1.7691,45000000.0
2007-06-25 14:15:00,1.76922,1.77004,1.76863,1.76976,47000000.0
2007-06-25 14:20:00,1.76972,1.7702,1.76791,1.77018,43000000.0
2007-06-25 14:25:00,1.77033,1.77033,1.7634,1.77005,48000000.0
2007-06-25 14:30:00,1.76872,1.76995,1.76681,1.76946,31000000.0
2007-06-25 14:35:00,1.76931,1.76944,1.76757,1.76881,46000000.0
2007-06-25 14:40:00,1.76904,1.76986,1.769,1.76958,56000000.0
2007-06-25 14:45:00,1.76964,1.77102,1.76779,1.77055,56000000.0
2007-06-25 14:50:00,1.77045,1.77096,1.76745,1.77059,22000000.0
2007-06-25 14:55:00,1.77097,1.77119,1.76908,1.77105,54000000.0
2007-06-25 15:00:00,1.77097,1.77131,1.76933,1.76997,50000000.0
2007-06-25 15:05:00,1.76999,1.77038,1.7661,1.76998,56000000.0
2007-06-25 15:10:00,1.76977,1.77014,1.7682,1.7696,58000000.0
2007-06-25 15:15:00,1.76945,1.76967,1.76793,1.76967,59000000.0
2007-06-25 15:20:00,1.76953,1.76997,1.76858,1.7699,35000000.0
2007-06-25 15:25:00,1.76985,1.77025,1.76843,1.77005,50000000.0
2007-06-25 15:30:00,1.7694,1.77067,1.76636,1.76862,58000000.0
2007-06-25 15:35:00,1.76912,1.77043,1.76795,1.77038,62000000.0
2007-06-25 15:40:00,1.77041,1.77268,1.7666,1.77268,63000000.0
2007-06-25 15:45:00,1.77343,1.7757,1.77058,1.77546,54000000.0
2007-06-25 15:50:00,1.77453,1.77695,1.77364,1.77694,43000000.0
2007-06-25 15:55:00,1.77703,1.77821,1.77506,1.77676,56000000.0
2007-06-25 16:00:00,1.77597,1.77732,1.77339,1.77649,54000000.0
2007-06-25 16:05:00,1.77706,1.78249,1.7737,1.78249,56000000.0
2007-06-25 16:10:00,1.77817,1.78212,1.77817,1.78073,58000000.0
2007-06-25 16:15:00,1.78081,1.78115,1.77724,1.77827,51000000.0
2007-06-25 16:20:00,1.77469,1.77788,1.77095,1.77572,49000000.0
2007-06-25 16:25:00,1.77654,1.77721,1.77582,1.77639,49000000.0
2007-06-25 16:30:00,1.77408,1.77622,1.77179,1.77538,50000000.0
2007-06-25 16:35:00,1.77588,1.77806,1.77335,1.77801,53000000.0
2007-06-25 16:40:00,1.77735,1.77943,1.77581,1.77943,50000000.0
2007-06-25 16:45:00,1.77929,1.77974,1.77522,1.77777,54000000.0
2007-06-25 16:50:00,1.77699,1.77771,1.77439,1.77631,54000000.0
2007-06-25 16:55:00,1.77646,1.77664,1.7742,1.77482,57000000.0
2007-06-25 17:00:00,1.77417,1.77474,1.77223,1.77355,52000000.0
2007-06-25 17:05:00,1.77359,1.77406,1.77223,1.77403,50000000.0
2007-06-25 17:10:00,1.77375,1.77485,1.77027,1.77413,50000000.0
2007-06-25 17:15:00,1.77401,1.77401,1.77086,1.77336,55000000.0
2007-06-25 17:20:00,1.77228,1.77358,1.76966,1.77274,57000000.0
2007-06-25 17:25:00,1.77287,1.77318,1.77145,1.77304,60000000.0
2007-06-25 17:30:00,1.77208,1.77364,1.77058,1.77262,48000000.0
2007-06-25 17:35:00,1.77255,1.77316,1.76942,1.77316,50000000.0
2007-06-25 17:40:00,1.77128,1.77423,1.77128,1.77393,46000000.0
2007-06-25 17:45:00,1.77395,1.77418,1.77024,1.77392,61000000.0
2007-06-25 17:50:00,1.77365,1.77405,1.77034,1.77035,41000000.0
2007-06-25 17:55:00,1.77374,1.77419,1.76989,1.77405,45000000.0
2007-06-25 18:00:00,1.7704,1.77397,1.76949,1.77318,34000000.0
2007-06-25 18:05:00,1.77363,1.77376,1.77036,1.7734,37000000.0
2007-06-25 18:10:00,1.7712,1.773,1.76938,1.77225,45000000.0
2007-06-25 18:15:00,1.7724,1.77252,1.7684,1.77224,62000000.0
2007-06-25 18:20:00,1.77142,1.77232,1.76855,1.77175,33000000.0
2007-06-25 18:25:00,1.77245,1.77415,1.76851,1.77407,42000000.0
2007-06-25 18:30:00,1.76968,1.77366,1.76863,1.77366,21000000.0
2007-06-25 18:35:00,1.77406,1.77425,1.76983,1.77415,36000000.0
2007-06-25 18:40:00,1.76885,1.77437,1.76883,1.77348,34000000.0
2007-06-25 18:45:00,1.77356,1.77389,1.76834,1.77373,60000000.0
2007-06-25 18:50:00,1.76908,1.7739,1.76908,1.77287,62000000.0
2007-06-25 18:55:00,1.7734,1.77535,1.76898,1.77478,22000000.0
2007-06-25 19:00:00,1.76975,1.77583,1.7693,1.77402,40000000.0
2007-06-25 19:05:00,1.76894,1.77459,1.76893,1.77453,32000000.0
2007-06-25 19:10:00,1.76906,1.7748,1.76886,1.76911,42000000.0
2007-06-25 19:15:00,1.77403,1.77516,1.76893,1.76896,29000000.0
2007-06-25 19:20:00,1.77008,1.77465,1.76951,1.77408,33000000.0
2007-06-25 19:25:00,1.77456,1.77526,1.77443,1.77526,16000000.0
2007-06-25 19:30:00,1.76949,1.77498,1.76843,1.76843,32000000.0
2007-06-25 19:35:00,1.77417,1.77457,1.76924,1.77457,31000000.0
2007-06-25 19:40:00,1.76931,1.77452,1.76923,1.77312,36000000.0
2007-06-25 19:45:00,1.77354,1.77423,1.76941,1.77366,31000000.0
2007-06-25 19:50:00,1.77374,1.77386,1.76904,1.76904,21000000.0
2007-06-25 19:55:00,1.77394,1.77425,1.76932,1.77425,25000000.0
2007-06-25 20:00:00,1.76971,1.77497,1.76901,1.77336,39000000.0
2007-06-25 20:05:00,1.76951,1.77511,1.76937,1.77503,23000000.0
2007-06-25 20:10:00,1.7753,1.77593,1.76973,1.77504,37000000.0
2007-06-25 20:15:00,1.77526,1.77641,1.77045,1.7762,31000000.0
2007-06-25 20:20:00,1.77444,1.7769,1.76902,1.76902,26000000.0
2007-06-25 20:25:00,1.77605,1.77656,1.76857,1.77656,32000000.0
2007-06-25 20:30:00,1.76949,1.77796,1.76844,1.77696,34000000.0
2007-06-25 20:35:00,1.77787,1.77951,1.76947,1.77929,52000000.0
2007-06-25 20:40:00,1.77085,1.77973,1.76906,1.77826,29000000.0
2007-06-25 20:45:00,1.77967,1.78048,1.77095,1.78048,40000000.0
2007-06-25 20:50:00,1.77072,1.78175,1.77022,1.78051,30000000.0
2007-06-25 20:55:00,1.78281,1.78367,1.77109,1.78283,47000000.0
2007-06-25 21:00:00,1.77989,1.78447,1.77107,1.78281,35000000.0
2007-06-25 21:05:00,1.7835,1.78396,1.76994,1.78382,40000000.0
2007-06-25 21:10:00,1.77338,1.78461,1.77338,1.77929,47000000.0
2007-06-25 21:15:00,1.78461,1.78468,1.7706,1.78421,25000000.0
2007-06-25 21:20:00,1.77418,1.78487,1.77164,1.7833,42000000.0
2007-06-25 21:25:00,1.78417,1.78438,1.77049,1.78435,34000000.0
2007-06-25 21:30:00,1.77209,1.78424,1.77209,1.78332,37000000.0
2007-06-25 21:35:00,1.78314,1.78314,1.77014,1.77821,5000000.0
2007-06-25 21:40:00,1.77343,1.78385,1.77093,1.78278,36000000.0
2007-06-25 21:45:00,1.78303,1.78506,1.77352,1.78494,29000000.0
2007-06-25 21:50:00,1.77158,1.78526,1.77158,1.78495,27000000.0
2007-06-25 21:55:00,1.7848,1.78517,1.7696,1.78504,32000000.0
2007-06-25 22:00:00,1.77358,1.78511,1.76984,1.78479,34000000.0
2007-06-25 22:05:00,1.78515,1.78515,1.7695,1.78484,24000000.0
2007-06-25 22:10:00,1.77513,1.78357,1.76943,1.78357,18000000.0
2007-06-25 22:15:00,1.78383,1.78477,1.7722,1.78424,26000000.0
2007-06-25 22:20:00,1.76952,1.78446,1.76943,1.78258,38000000.0
2007-06-25 22:25:00,1.78425,1.78425,1.7691,1.78326,34000000.0
2007-06-25 22:30:00,1.77331,1.78443,1.76944,1.78431,25000000.0
2007-06-25 22:35:00,1.78441,1.78441,1.76945,1.76956,39000000.0
2007-06-25 22:40:00,1.78442,1.78446,1.76943,1.76975,39000000.0
2007-06-25 22:45:00,1.78305,1.78378,1.77465,1.78365,21000000.0
2007-06-25 22:50:00,1.77194,1.78391,1.76863,1.78362,34000000.0
2007-06-25 22:55:00,1.7702,1.78444,1.7702,1.78417,48000000.0
2007-06-25 23:00:00,1.76991,1.78421,1.76941,1.78421,36000000.0
2007-06-25 23:05:00,1.78445,1.78634,1.77072,1.77895,21000000.0
2007-06-25 23:10:00,1.76975,1.76976,1.7696,1.76961,60000000.0
2007-06-25 23:15:00,1.77185,1.78345,1.77116,1.78314,31000000.0
2007-06-25 23:20:00,1.7718,1.78349,1.77093,1.78349,17000000.0
2007-06-25 23:25:00,1.78357,1.78357,1.78281,1.78289,57000000.0
2007-06-25 23:30:00,1.78286,1.78286,1.76943,1.76964,17000000.0
2007-06-25 23:35:00,1.78286,1.78316,1.76912,1.78065,22000000.0
2007-06-25 23:40:00,1.76985,1.78073,1.76939,1.76955,25000000.0
2007-06-25 23:45:00,1.78053,1.7808,1.77033,1.77973,28000000.0
2007-06-25 23:50:00,1.76944,1.78016,1.76943,1.78016,48000000.0
2007-06-25 23:55:00,1.76919,1.78108,1.76919,1.78093,16000000.0
2007-06-26 00:00:00,1.76999,1.78101,1.76981,1.78095,37000000.0
2007-06-26 00:05:00,1.77267,1.78141,1.77198,1.78129,16000000.0
2007-06-26 00:10:00,1.77719,1.78116,1.76983,1.78114,22000000.0
2007-06-26 00:15:00,1.77235,1.78125,1.77235,1.78115,5000000.0
2007-06-26 00:20:00,1.76975,1.7811,1.76973,1.76984,34000000.0
2007-06-26 00:30:00,1.77269,1.78136,1.76993,1.76993,16000000.0
2007-06-26 00:35:00,1.78123,1.78136,1.76983,1.78124,17000000.0
2007-06-26 00:40:00,1.77025,1.78263,1.76984,1.76984,25000000.0
2007-06-26 00:45:00,1.78164,1.78219,1.76984,1.78123,20000000.0
2007-06-26 00:50:00,1.78111,1.78122,1.77003,1.77926,43000000.0
2007-06-26 00:55:00,1.78014,1.78043,1.76966,1.76975,23000000.0
2007-06-26 01:00:00,1.77066,1.78046,1.76984,1.78046,39000000.0
2007-06-26 01:05:00,1.76971,1.78047,1.76971,1.78033,11000000.0
2007-06-26 01:10:00,1.76975,1.76985,1.76943,1.76973,15000000.0
2007-06-26 01:15:00,1.77707,1.78035,1.76964,1.78035,11000000.0
2007-06-26 01:20:00,1.76985,1.78048,1.76964,1.78046,44000000.0
2007-06-26 01:25:00,1.78045,1.78056,1.76975,1.76986,18000000.0
2007-06-26 01:30:00,1.77022,1.78061,1.76987,1.78026,19000000.0
2007-06-26 01:35:00,1.78028,1.78036,1.77088,1.77924,33000000.0
2007-06-26 01:40:00,1.78063,1.78176,1.76944,1.76975,20000000.0
2007-06-26 01:45:00,1.78112,1.78175,1.78112,1.78143,15000000.0
2007-06-26 01:50:00,1.76955,1.78183,1.76943,1.76964,39000000.0
2007-06-26 01:55:00,1.78172,1.7839,1.76963,1.76963,23000000.0
2007-06-26 02:00:00,1.77896,1.78336,1.76945,1.76945,42000000.0
2007-06-26 02:05:00,1.76985,1.78316,1.76971,1.77983,31000000.0
2007-06-26 02:10:00,1.77478,1.78315,1.77075,1.78213,25000000.0
2007-06-26 02:15:00,1.77205,1.78325,1.76946,1.7832,10000000.0
2007-06-26 02:20:00,1.77213,1.78337,1.77213,1.78,12000000.0
2007-06-26 02:25:00,1.78316,1.78329,1.76971,1.76971,36000000.0
2007-06-26 02:30:00,1.77004,1.78306,1.76944,1.78158,45000000.0
2007-06-26 02:35:00,1.78147,1.78152,1.77049,1.78071,25000000.0
2007-06-26 02:40:00,1.76935,1.78147,1.76924,1.76943,32000000.0
2007-06-26 02:45:00,1.77136,1.78099,1.76904,1.78099,37000000.0
2007-06-26 02:50:00,1.77215,1.78107,1.76903,1.78039,32000000.0
2007-06-26 02:55:00,1.77983,1.78116,1.769,1.78104,44000000.0
2007-06-26 03:00:00,1.77797,1.78121,1.77074,1.78117,35000000.0
2007-06-26 03:05:00,1.77357,1.78133,1.77349,1.78122,24000000.0
2007-06-26 03:10:00,1.76916,1.78042,1.76894,1.76895,37000000.0
2007-06-26 03:15:00,1.77134,1.78122,1.77109,1.78099,24000000.0
2007-06-26 03:20:00,1.77802,1.78117,1.77002,1.77896,32000000.0
2007-06-26 03:25:00,1.7811,1.7811,1.76874,1.78065,29000000.0
2007-06-26 03:30:00,1.77173,1.78086,1.76946,1.78015,19000000.0
2007-06-26 03:35:00,1.76895,1.76896,1.76861,1.76861,54000000.0
2007-06-26 03:40:00,1.78116,1.78116,1.76865,1.78095,22000000.0
2007-06-26 03:45:00,1.77972,1.78039,1.76864,1.78039,40000000.0
2007-06-26 03:50:00,1.78114,1.78126,1.77192,1.77817,26000000.0
2007-06-26 03:55:00,1.77215,1.78135,1.7695,1.78135,24000000.0
2007-06-26 04:00:00,1.76934,1.78138,1.76871,1.78138,24000000.0
2007-06-26 04:05:00,1.78154,1.78163,1.76924,1.76937,28000000.0
2007-06-26 04:10:00,1.76935,1.78117,1.76904,1.78117,40000000.0
2007-06-26 04:15:00,1.781,1.781,1.76934,1.76934,21000000.0
2007-06-26 04:20:00,1.7723,1.78165,1.76921,1.78165,38000000.0
2007-06-26 04:25:00,1.78136,1.78153,1.76923,1.78135,24000000.0
2007-06-26 04:30:00,1.76947,1.78155,1.76896,1.76946,25000000.0
2007-06-26 04:35:00,1.76935,1.78146,1.76921,1.78125,36000000.0
2007-06-26 04:40:00,1.77086,1.78145,1.76901,1.78076,62000000.0
2007-06-26 04:45:00,1.77166,1.78132,1.76901,1.76904,22000000.0
2007-06-26 04:50:00,1.76906,1.78134,1.76883,1.76895,29000000.0
2007-06-26 04:55:00,1.78138,1.78281,1.76931,1.76943,24000000.0
2007-06-26 05:00:00,1.77063,1.78295,1.76971,1.76971,61000000.0
2007-06-26 05:05:00,1.76964,1.783,1.76963,1.78283,21000000.0
2007-06-26 05:10:00,1.77139,1.78278,1.76944,1.77796,25000000.0
2007-06-26 05:15:00,1.77998,1.78292,1.76989,1.78175,38000000.0
2007-06-26 05:20:00,1.76944,1.78296,1.76944,1.78295,26000000.0
2007-06-26 05:25:00,1.76974,1.78298,1.7696,1.77973,10000000.0
2007-06-26 05:30:00,1.77004,1.78318,1.77004,1.78135,21000000.0
2007-06-26 05:35:00,1.76996,1.78372,1.76981,1.7836,24000000.0
2007-06-26 05:40:00,1.77037,1.78372,1.77037,1.78343,46000000.0
2007-06-26 05:45:00,1.78211,1.78344,1.77206,1.78344,15000000.0
2007-06-26 05:50:00,1.775,1.78386,1.7706,1.78279,41000000.0
2007-06-26 05:55:00,1.76975,1.78385,1.76963,1.78373,19000000.0
2007-06-26 06:00:00,1.78088,1.78088,1.77491,1.77491,3000000.0
2007-06-26 06:05:00,1.76983,1.76996,1.76981,1.76981,27000000.0
2007-06-26 06:10:00,1.76985,1.78366,1.76943,1.76964,40000000.0
2007-06-26 06:15:00,1.77206,1.78382,1.76959,1.7838,34000000.0
2007-06-26 06:20:00,1.77093,1.78364,1.76962,1.76996,27000000.0
2007-06-26 06:25:00,1.76984,1.77026,1.76963,1.77025,13000000.0
2007-06-26 06:30:00,1.77016,1.78382,1.77016,1.78329,62000000.0
2007-06-26 06:35:00,1.77276,1.78553,1.77276,1.78499,29000000.0
2007-06-26 06:40:00,1.77248,1.78526,1.77245,1.78515,42000000.0
2007-06-26 06:45:00,1.78434,1.78465,1.77324,1.78452,26000000.0
2007-06-26 06:50:00,1.7709,1.78229,1.7709,1.78193,17000000.0
2007-06-26 06:55:00,1.78444,1.78478,1.78299,1.78454,36000000.0
2007-06-26 07:00:00,1.78213,1.78623,1.78025,1.78067,36000000.0
2007-06-26 07:05:00,1.78385,1.78387,1.78096,1.78296,52000000.0
2007-06-26 07:10:00,1.7828,1.78368,1.77921,1.78262,38000000.0
2007-06-26 07:15:00,1.78246,1.78374,1.78005,1.78332,32000000.0
2007-06-26 07:20:00,1.7798,1.78517,1.77842,1.77982,41000000.0
2007-06-26 07:25:00,1.78556,1.78737,1.78235,1.78728,48000000.0
2007-06-26 07:30:00,1.78391,1.78693,1.78285,1.7856,40000000.0
2007-06-26 07:35:00,1.78588,1.78666,1.78224,1.78666,40000000.0
2007-06-26 07:40:00,1.78266,1.78605,1.7789,1.7789,41000000.0
2007-06-26 07:45:00,1.78548,1.78564,1.78286,1.78463,39000000.0
2007-06-26 07:50:00,1.78085,1.78507,1.78085,1.78211,35000000.0
2007-06-26 07:55:00,1.78477,1.78512,1.78194,1.78505,32000000.0
2007-06-26 08:00:00,1.78193,1.78515,1.78193,1.78505,25000000.0
2007-06-26 08:05:00,1.78475,1.78493,1.78222,1.78332,27000000.0
2007-06-26 08:10:00,1.7833,1.78386,1.78277,1.78384,36000000.0
2007-06-26 08:15:00,1.7836,1.78445,1.78329,1.78386,45000000.0
2007-06-26 08:20:00,1.78396,1.78429,1.78376,1.78406,33000000.0
2007-06-26 08:25:00,1.78459,1.78539,1.78444,1.785,35000000.0
2007-06-26 08:30:00,1.78498,1.7867,1.78318,1.78346,38000000.0
2007-06-26 08:35:00,1.78351,1.7839,1.7829,1.78312,43000000.0
2007-06-26 08:40:00,1.78378,1.78406,1.78311,1.78311,49000000.0
2007-06-26 08:45:00,1.78301,1.78374,1.78255,1.78345,44000000.0
2007-06-26 08:50:00,1.78117,1.78332,1.77933,1.78223,40000000.0
2007-06-26 08:55:00,1.78232,1.78243,1.7776,1.78184,39000000.0
2007-06-26 09:00:00,1.78109,1.7814,1.77701,1.78135,32000000.0
2007-06-26 09:05:00,1.78135,1.78187,1.78075,1.78187,42000000.0
2007-06-26 09:10:00,1.7819,1.78225,1.78175,1.78197,38000000.0
2007-06-26 09:15:00,1.78045,1.78208,1.78044,1.78161,42000000.0
2007-06-26 09:20:00,1.78113,1.78257,1.78067,1.78257,37000000.0
2007-06-26 09:25:00,1.78205,1.78269,1.78127,1.78127,44000000.0
2007-06-26 09:30:00,1.78141,1.78213,1.7807,1.78162,39000000.0
2007-06-26 09:35:00,1.78162,1.78342,1.78162,1.78342,42000000.0
2007-06-26 09:40:00,1.78253,1.78292,1.78248,1.78292,41000000.0
2007-06-26 09:45:00,1.78227,1.78274,1.78135,1.78227,40000000.0
2007-06-26 09:50:00,1.782,1.78344,1.77852,1.78339,40000000.0
2007-06-26 09:55:00,1.78366,1.78508,1.78326,1.78478,40000000.0
2007-06-26 10:00:00,1.78455,1.78466,1.78268,1.78286,43000000.0
2007-06-26 10:05:00,1.78216,1.78251,1.78183,1.78242,45000000.0
2007-06-26 10:10:00,1.7826,1.78307,1.78188,1.78226,54000000.0
2007-06-26 10:15:00,1.78205,1.78301,1.78141,1.78276,38000000.0
2007-06-26 10:20:00,1.78285,1.78299,1.78166,1.78225,42000000.0
2007-06-26 10:25:00,1.78209,1.78241,1.78153,1.78155,37000000.0
2007-06-26 10:30:00,1.78142,1.78191,1.78107,1.78191,45000000.0
2007-06-26 10:35:00,1.78175,1.78193,1.7813,1.78148,44000000.0
2007-06-26 10:40:00,1.7814,1.78196,1.78099,1.7817,43000000.0
2007-06-26 10:45:00,1.78142,1.78268,1.78081,1.78268,43000000.0
2007-06-26 10:50:00,1.78271,1.78296,1.78232,1.78284,41000000.0
2007-06-26 10:55:00,1.78317,1.78369,1.78277,1.78369,43000000.0
2007-06-26 11:00:00,1.78343,1.78463,1.78283,1.78296,41000000.0
2007-06-26 11:05:00,1.78333,1.78545,1.78293,1.78541,45000000.0
2007-06-26 11:10:00,1.78523,1.78552,1.78458,1.78526,41000000.0
2007-06-26 11:15:00,1.78523,1.7871,1.78523,1.78677,47000000.0
2007-06-26 11:20:00,1.787,1.78719,1.78633,1.7866,37000000.0
2007-06-26 11:25:00,1.78668,1.78673,1.78593,1.78648,45000000.0
2007-06-26 11:30:00,1.7865,1.7865,1.78527,1.78527,30000000.0
2007-06-26 11:35:00,1.78526,1.78565,1.78508,1.78548,49000000.0
2007-06-26 11:40:00,1.78573,1.7866,1.78563,1.78606,45000000.0
2007-06-26 11:45:00,1.78631,1.78634,1.7857,1.78596,48000000.0
2007-06-26 11:50:00,1.78583,1.78615,1.78546,1.78553,48000000.0
2007-06-26 11:55:00,1.78562,1.78636,1.78562,1.78626,36000000.0
2007-06-26 12:00:00,1.78635,1.78648,1.7856,1.78581,40000000.0
2007-06-26 12:05:00,1.78571,1.78612,1.78503,1.78521,45000000.0
2007-06-26 12:10:00,1.78519,1.78528,1.78483,1.78523,40000000.0
2007-06-26 12:15:00,1.78502,1.78611,1.7845,1.78594,48000000.0
2007-06-26 12:20:00,1.78596,1.78632,1.78427,1.7856,47000000.0
2007-06-26 12:25:00,1.78525,1.78604,1.78525,1.78603,45000000.0
2007-06-26 12:30:00,1.78588,1.78656,1.78588,1.78599,50000000.0
2007-06-26 12:35:00,1.78649,1.78686,1.78631,1.78662,42000000.0
2007-06-26 12:40:00,1.78659,1.78659,1.78513,1.78543,42000000.0
2007-06-26 12:45:00,1.78541,1.78564,1.78439,1.78501,44000000.0
2007-06-26 12:50:00,1.78492,1.78573,1.78492,1.78522,41000000.0
2007-06-26 12:55:00,1.78442,1.78511,1.78408,1.7848,60000000.0
2007-06-26 13:00:00,1.7851,1.78533,1.78439,1.78474,42000000.0
2007-06-26 13:05:00,1.78457,1.78457,1.78337,1.78366,37000000.0
2007-06-26 13:10:00,1.78351,1.78372,1.78228,1.78228,49000000.0
2007-06-26 13:15:00,1.78211,1.78324,1.78107,1.78274,45000000.0
2007-06-26 13:20:00,1.78273,1.78301,1.78125,1.78131,47000000.0
2007-06-26 13:25:00,1.78133,1.78171,1.7808,1.78125,36000000.0
2007-06-26 13:30:00,1.78101,1.78136,1.77987,1.78036,38000000.0
2007-06-26 13:35:00,1.78034,1.78164,1.77998,1.78164,42000000.0
2007-06-26 13:40:00,1.78142,1.78148,1.78057,1.78084,41000000.0
2007-06-26 13:45:00,1.78097,1.78111,1.78036,1.78064,52000000.0
2007-06-26 13:50:00,1.78093,1.78105,1.78048,1.78082,44000000.0
2007-06-26 13:55:00,1.78084,1.7813,1.78039,1.78081,38000000.0
2007-06-26 14:00:00,1.78092,1.78177,1.78046,1.78129,34000000.0
2007-06-26 14:05:00,1.78166,1.78186,1.78142,1.78154,33000000.0
2007-06-26 14:10:00,1.78111,1.78184,1.78111,1.78164,38000000.0
2007-06-26 14:15:00,1.7808,1.78166,1.78067,1.78153,47000000.0
2007-06-26 14:20:00,1.78181,1.78223,1.78097,1.78098,43000000.0
2007-06-26 14:25:00,1.78135,1.78172,1.78096,1.78172,48000000.0
2007-06-26 14:30:00,1.78135,1.78161,1.78084,1.78144,42000000.0
2007-06-26 14:35:00,1.78152,1.78178,1.78108,1.78178,59000000.0
2007-06-26 14:40:00,1.78248,1.78343,1.78242,1.78297,56000000.0
2007-06-26 14:45:00,1.78284,1.78284,1.78186,1.7819,42000000.0
2007-06-26 14:50:00,1.78225,1.78267,1.78186,1.78231,49000000.0
2007-06-26 14:55:00,1.78219,1.78221,1.78079,1.7817,54000000.0
2007-06-26 15:00:00,1.78167,1.78182,1.78096,1.78101,50000000.0
2007-06-26 15:05:00,1.78101,1.78119,1.78025,1.78086,52000000.0
2007-06-26 15:10:00,1.78099,1.78099,1.77899,1.77932,58000000.0
2007-06-26 15:15:00,1.77892,1.77897,1.77737,1.77811,59000000.0
2007-06-26 15:20:00,1.77825,1.77903,1.77807,1.77869,46000000.0
2007-06-26 15:25:00,1.77877,1.77916,1.77843,1.77909,50000000.0
2007-06-26 15:30:00,1.77984,1.77984,1.77836,1.77871,58000000.0
2007-06-26 15:35:00,1.77847,1.77996,1.77847,1.77952,60000000.0
2007-06-26 15:40:00,1.77935,1.77992,1.77873,1.77943,63000000.0
2007-06-26 15:45:00,1.77917,1.78029,1.77849,1.77996,56000000.0
2007-06-26 15:50:00,1.78023,1.78077,1.77984,1.78056,43000000.0
2007-06-26 15:55:00,1.7806,1.78076,1.77992,1.78013,56000000.0
2007-06-26 16:00:00,1.7805,1.78175,1.77902,1.77962,55000000.0
2007-06-26 16:05:00,1.77975,1.78076,1.77939,1.78076,56000000.0
2007-06-26 16:10:00,1.78066,1.78117,1.77913,1.7793,58000000.0
2007-06-26 16:15:00,1.77931,1.77986,1.77847,1.77967,51000000.0
2007-06-26 16:20:00,1.77999,1.78191,1.77966,1.78167,49000000.0
2007-06-26 16:25:00,1.78146,1.78238,1.78143,1.78199,49000000.0
2007-06-26 16:30:00,1.78147,1.78147,1.77956,1.77999,50000000.0
2007-06-26 16:35:00,1.77982,1.78049,1.77859,1.77877,53000000.0
2007-06-26 16:40:00,1.7796,1.7803,1.77929,1.78013,50000000.0
2007-06-26 16:45:00,1.78009,1.78267,1.77925,1.78251,54000000.0
2007-06-26 16:50:00,1.78196,1.78221,1.78157,1.78197,54000000.0
2007-06-26 16:55:00,1.78174,1.78308,1.78142,1.78296,57000000.0
2007-06-26 17:00:00,1.78256,1.78352,1.7822,1.7822,52000000.0
2007-06-26 17:05:00,1.78217,1.78239,1.78124,1.78146,50000000.0
2007-06-26 17:10:00,1.78122,1.78162,1.78099,1.78146,46000000.0
2007-06-26 17:15:00,1.78115,1.78214,1.78007,1.78208,46000000.0
2007-06-26 17:20:00,1.78195,1.78227,1.78139,1.78186,52000000.0
2007-06-26 17:25:00,1.78151,1.78171,1.781,1.78127,60000000.0
2007-06-26 17:30:00,1.78157,1.7821,1.7814,1.78156,48000000.0
2007-06-26 17:35:00,1.78121,1.78142,1.78054,1.78076,50000000.0
2007-06-26 17:40:00,1.78111,1.78149,1.78032,1.7808,38000000.0
2007-06-26 17:45:00,1.78165,1.78177,1.77887,1.77887,34000000.0
2007-06-26 17:50:00,1.77891,1.77988,1.7788,1.7789,45000000.0
2007-06-26 17:55:00,1.77915,1.77952,1.77851,1.77908,45000000.0
2007-06-26 18:00:00,1.77914,1.7796,1.77794,1.77828,41000000.0
2007-06-26 18:05:00,1.77839,1.77853,1.77761,1.77835,37000000.0
2007-06-26 18:10:00,1.77851,1.78016,1.77846,1.77932,50000000.0
2007-06-26 18:15:00,1.77927,1.78012,1.77879,1.77974,45000000.0
2007-06-26 18:20:00,1.77975,1.77975,1.77931,1.77936,28000000.0
2007-06-26 18:25:00,1.77944,1.78066,1.77934,1.78024,42000000.0
2007-06-26 18:30:00,1.78112,1.78133,1.77984,1.78118,36000000.0
2007-06-26 18:35:00,1.7812,1.7812,1.78023,1.78083,28000000.0
2007-06-26 18:40:00,1.78013,1.78018,1.77904,1.77969,42000000.0
2007-06-26 18:45:00,1.77897,1.77955,1.77853,1.77853,60000000.0
2007-06-26 18:50:00,1.7786,1.77891,1.77739,1.77763,62000000.0
2007-06-26 18:55:00,1.77764,1.7783,1.77753,1.7783,32000000.0
2007-06-26 19:00:00,1.77821,1.77932,1.77816,1.77926,40000000.0
2007-06-26 19:05:00,1.77905,1.78102,1.77883,1.78102,32000000.0
2007-06-26 19:10:00,1.78086,1.78094,1.77973,1.77996,42000000.0
2007-06-26 19:15:00,1.78029,1.78085,1.77962,1.77997,45000000.0
2007-06-26 19:20:00,1.78011,1.78026,1.77981,1.78017,28000000.0
2007-06-26 19:25:00,1.78004,1.78016,1.77952,1.77952,20000000.0
2007-06-26 19:30:00,1.77846,1.77965,1.7784,1.77934,16000000.0
2007-06-26 19:35:00,1.77963,1.77973,1.77926,1.77945,29000000.0
2007-06-26 19:40:00,1.77948,1.77976,1.77934,1.77967,20000000.0
2007-06-26 19:45:00,1.77855,1.78044,1.77844,1.78044,29000000.0
2007-06-26 19:50:00,1.78043,1.78067,1.78041,1.78067,32000000.0
2007-06-26 19:55:00,1.78076,1.78076,1.78029,1.78039,12000000.0
2007-06-26 20:00:00,1.77866,1.78027,1.77866,1.78016,39000000.0
2007-06-26 20:05:00,1.78024,1.78042,1.77981,1.77981,38000000.0
2007-06-26 20:15:00,1.779,1.78078,1.779,1.78016,21000000.0
2007-06-26 20:20:00,1.78023,1.7814,1.77992,1.78103,30000000.0
2007-06-26 20:25:00,1.78135,1.78135,1.78048,1.78066,28000000.0
2007-06-26 20:30:00,1.77824,1.78053,1.77821,1.78048,34000000.0
2007-06-26 20:35:00,1.78055,1.78195,1.78049,1.78172,48000000.0
2007-06-26 20:40:00,1.78247,1.78509,1.78243,1.7848,36000000.0
2007-06-26 20:45:00,1.78437,1.78463,1.78375,1.78438,22000000.0
2007-06-26 20:50:00,1.78444,1.78444,1.7838,1.78385,27000000.0
2007-06-26 20:55:00,1.78355,1.78414,1.78354,1.7841,34000000.0
2007-06-26 21:00:00,1.78269,1.78822,1.78017,1.78822,33000000.0
2007-06-26 21:05:00,1.78767,1.788,1.78631,1.78632,30000000.0
2007-06-26 21:10:00,1.78614,1.78676,1.78614,1.78664,13000000.0
2007-06-26 21:15:00,1.78642,1.78652,1.78575,1.78595,35000000.0
2007-06-26 21:20:00,1.78604,1.78645,1.78567,1.78626,42000000.0
2007-06-26 21:25:00,1.78562,1.7858,1.78543,1.78562,28000000.0
2007-06-26 21:30:00,1.78477,1.78563,1.77907,1.7856,20000000.0
2007-06-26 21:35:00,1.78556,1.78556,1.78428,1.78477,22000000.0
2007-06-26 21:40:00,1.78463,1.78463,1.78308,1.78352,33000000.0
2007-06-26 21:45:00,1.78366,1.78416,1.78349,1.78386,29000000.0
2007-06-26 21:50:00,1.78386,1.78394,1.7834,1.78365,22000000.0
2007-06-26 21:55:00,1.78377,1.78389,1.78317,1.78374,35000000.0
2007-06-26 22:00:00,1.78277,1.78376,1.77895,1.78266,34000000.0
2007-06-26 22:05:00,1.78246,1.78423,1.78246,1.78423,14000000.0
2007-06-26 22:10:00,1.78256,1.78263,1.78243,1.78255,10000000.0
2007-06-26 22:15:00,1.78254,1.78711,1.78254,1.78647,22000000.0
2007-06-26 22:20:00,1.78532,1.78708,1.78303,1.78603,38000000.0
2007-06-26 22:25:00,1.78608,1.78632,1.7837,1.7837,35000000.0
2007-06-26 22:30:00,1.78511,1.78541,1.7791,1.78338,22000000.0
2007-06-26 22:35:00,1.78409,1.78426,1.78405,1.78425,34000000.0
2007-06-26 22:40:00,1.78409,1.78409,1.78366,1.78407,17000000.0
2007-06-26 22:45:00,1.78314,1.78406,1.78314,1.78361,13000000.0
2007-06-26 22:50:00,1.78378,1.7838,1.783,1.783,39000000.0
2007-06-26 22:55:00,1.78271,1.78307,1.78241,1.78306,39000000.0
2007-06-26 23:00:00,1.78045,1.7835,1.77897,1.7835,11000000.0
2007-06-26 23:05:00,1.78348,1.7839,1.78317,1.78366,58000000.0
2007-06-26 23:10:00,1.78377,1.78444,1.78371,1.78425,41000000.0
2007-06-26 23:15:00,1.78367,1.7841,1.78322,1.78389,14000000.0
2007-06-26 23:20:00,1.7839,1.78399,1.7838,1.7838,27000000.0
2007-06-26 23:25:00,1.78402,1.78416,1.78396,1.78404,9000000.0
2007-06-26 23:30:00,1.77665,1.78438,1.77665,1.78415,24000000.0
2007-06-26 23:35:00,1.78416,1.78455,1.78397,1.78428,25000000.0
2007-06-26 23:40:00,1.78431,1.78455,1.78406,1.78455,24000000.0
2007-06-26 23:45:00,1.78435,1.78443,1.78002,1.78439,25000000.0
2007-06-26 23:50:00,1.78434,1.78447,1.78427,1.78441,10000000.0
2007-06-26 23:55:00,1.78467,1.78474,1.78432,1.78451,12000000.0
2007-06-27 00:00:00,1.78452,1.78455,1.77806,1.78453,20000000.0
2007-06-27 00:05:00,1.78443,1.78462,1.78443,1.78462,8000000.0
2007-06-27 00:10:00,1.78449,1.78454,1.78429,1.78453,31000000.0
2007-06-27 00:15:00,1.78275,1.78461,1.77938,1.78444,17000000.0
2007-06-27 00:20:00,1.78465,1.78466,1.78441,1.78441,54000000.0
2007-06-27 00:25:00,1.78467,1.78467,1.78443,1.78449,7000000.0
2007-06-27 00:30:00,1.78415,1.78421,1.77788,1.78415,24000000.0
2007-06-27 00:35:00,1.78393,1.78401,1.78374,1.78374,10000000.0
2007-06-27 00:40:00,1.784,1.7841,1.78389,1.78389,35000000.0
2007-06-27 00:45:00,1.77702,1.78393,1.77702,1.78346,25000000.0
2007-06-27 00:50:00,1.78348,1.78351,1.78286,1.78286,23000000.0
2007-06-27 00:55:00,1.78309,1.78336,1.783,1.783,29000000.0
2007-06-27 01:00:00,1.78037,1.7832,1.77839,1.78308,29000000.0
2007-06-27 01:05:00,1.78273,1.78278,1.78175,1.78219,27000000.0
2007-06-27 01:10:00,1.78238,1.78245,1.78213,1.7823,43000000.0
2007-06-27 01:15:00,1.78112,1.78262,1.77635,1.78201,26000000.0
2007-06-27 01:20:00,1.78246,1.78273,1.78239,1.7827,34000000.0
2007-06-27 01:25:00,1.78275,1.78309,1.78233,1.78303,38000000.0
2007-06-27 01:30:00,1.7816,1.78314,1.77658,1.78299,22000000.0
2007-06-27 01:35:00,1.78309,1.78321,1.78281,1.78312,13000000.0
2007-06-27 01:40:00,1.78335,1.78336,1.78321,1.78321,27000000.0
2007-06-27 01:45:00,1.78279,1.78341,1.77627,1.78333,22000000.0
2007-06-27 01:50:00,1.78343,1.78366,1.78341,1.78354,58000000.0
2007-06-27 01:55:00,1.78374,1.78384,1.78354,1.78361,21000000.0
2007-06-27 02:00:00,1.77761,1.78416,1.77761,1.78405,52000000.0
2007-06-27 02:05:00,1.78409,1.78419,1.78384,1.78384,37000000.0
2007-06-27 02:10:00,1.78401,1.78404,1.78385,1.78396,15000000.0
2007-06-27 02:15:00,1.78218,1.78399,1.77836,1.78383,19000000.0
2007-06-27 02:20:00,1.78394,1.78394,1.78321,1.78343,22000000.0
2007-06-27 02:25:00,1.78336,1.78556,1.78333,1.78427,23000000.0
2007-06-27 02:30:00,1.78357,1.78358,1.77789,1.7831,26000000.0
2007-06-27 02:35:00,1.78299,1.78341,1.78293,1.78334,21000000.0
2007-06-27 02:40:00,1.78344,1.78355,1.78293,1.78293,30000000.0
2007-06-27 02:45:00,1.77546,1.78345,1.77524,1.78345,32000000.0
2007-06-27 02:50:00,1.78332,1.78332,1.78301,1.78301,18000000.0
2007-06-27 02:55:00,1.78315,1.78367,1.78315,1.78355,52000000.0
2007-06-27 03:00:00,1.78288,1.78356,1.77668,1.78335,37000000.0
2007-06-27 03:05:00,1.78326,1.78348,1.78306,1.78321,28000000.0
2007-06-27 03:10:00,1.78305,1.78316,1.78304,1.78305,8000000.0
2007-06-27 03:15:00,1.78296,1.78305,1.77772,1.78294,15000000.0
2007-06-27 03:20:00,1.78315,1.78319,1.78268,1.78291,43000000.0
2007-06-27 03:25:00,1.78315,1.78316,1.78291,1.78291,54000000.0
2007-06-27 03:30:00,1.7824,1.78321,1.77567,1.78315,38000000.0
2007-06-27 03:35:00,1.78324,1.78324,1.78283,1.78306,28000000.0
2007-06-27 03:40:00,1.78326,1.78338,1.78293,1.78338,28000000.0
2007-06-27 03:45:00,1.78213,1.7833,1.77642,1.78327,13000000.0
2007-06-27 03:50:00,1.78299,1.78363,1.78299,1.78353,23000000.0
2007-06-27 03:55:00,1.78359,1.78361,1.78343,1.78345,17000000.0
2007-06-27 04:00:00,1.7826,1.78371,1.77682,1.78358,33000000.0
2007-06-27 04:05:00,1.78363,1.78368,1.78327,1.78367,16000000.0
2007-06-27 04:10:00,1.78343,1.78347,1.78277,1.78312,33000000.0
2007-06-27 04:15:00,1.77565,1.78337,1.77565,1.78337,13000000.0
2007-06-27 04:20:00,1.78327,1.78334,1.78281,1.78314,30000000.0
2007-06-27 04:25:00,1.78323,1.78374,1.78293,1.78339,32000000.0
2007-06-27 04:30:00,1.78215,1.78364,1.77676,1.78346,18000000.0
2007-06-27 04:35:00,1.78363,1.78363,1.78323,1.78323,12000000.0
2007-06-27 04:40:00,1.78349,1.78358,1.78323,1.78346,44000000.0
2007-06-27 04:45:00,1.78348,1.78348,1.7765,1.78327,17000000.0
2007-06-27 04:50:00,1.78327,1.78347,1.78308,1.78338,33000000.0
2007-06-27 04:55:00,1.78332,1.78344,1.78317,1.78337,24000000.0
2007-06-27 05:00:00,1.7813,1.78352,1.77775,1.78335,28000000.0
2007-06-27 05:05:00,1.78343,1.78349,1.78333,1.78333,7000000.0
2007-06-27 05:10:00,1.78344,1.78355,1.78322,1.78324,24000000.0
2007-06-27 05:15:00,1.77525,1.78326,1.77511,1.78315,33000000.0
2007-06-27 05:20:00,1.78324,1.78334,1.7832,1.78324,9000000.0
2007-06-27 05:25:00,1.78316,1.78333,1.78305,1.78315,14000000.0
2007-06-27 05:30:00,1.78214,1.78309,1.77594,1.78288,27000000.0
2007-06-27 05:35:00,1.78295,1.78303,1.78262,1.78262,18000000.0
2007-06-27 05:40:00,1.78281,1.78281,1.7826,1.78271,33000000.0
2007-06-27 05:45:00,1.77495,1.78286,1.77491,1.78271,34000000.0
2007-06-27 05:55:00,1.78286,1.78286,1.78248,1.78265,17000000.0
2007-06-27 06:00:00,1.78257,1.78278,1.77603,1.78255,18000000.0
2007-06-27 06:05:00,1.78234,1.78234,1.78203,1.78203,45000000.0
2007-06-27 06:10:00,1.78247,1.78255,1.78219,1.78237,16000000.0
2007-06-27 06:15:00,1.78223,1.78247,1.77585,1.78239,25000000.0
2007-06-27 06:20:00,1.7824,1.7824,1.78192,1.78223,20000000.0
2007-06-27 06:25:00,1.78217,1.78242,1.78186,1.78219,39000000.0
2007-06-27 06:30:00,1.78038,1.78238,1.7769,1.78213,19000000.0
2007-06-27 06:35:00,1.78195,1.78275,1.78195,1.78265,25000000.0
2007-06-27 06:40:00,1.78273,1.78324,1.78259,1.78308,37000000.0
2007-06-27 06:45:00,1.78309,1.78452,1.78309,1.78442,36000000.0
2007-06-27 06:50:00,1.78454,1.78457,1.78436,1.7845,10000000.0
2007-06-27 06:55:00,1.78465,1.7848,1.78389,1.7844,44000000.0
2007-06-27 07:00:00,1.78426,1.78433,1.78262,1.78433,36000000.0
2007-06-27 07:05:00,1.78426,1.78426,1.782,1.78373,34000000.0
2007-06-27 07:10:00,1.78406,1.78418,1.78255,1.78403,35000000.0
2007-06-27 07:15:00,1.78357,1.78423,1.7828,1.78413,34000000.0
2007-06-27 07:20:00,1.78425,1.78513,1.78408,1.78412,42000000.0
2007-06-27 07:25:00,1.78445,1.78475,1.78417,1.78475,19000000.0
2007-06-27 07:30:00,1.78537,1.78704,1.78493,1.78691,38000000.0
2007-06-27 07:35:00,1.78702,1.78752,1.7866,1.78731,40000000.0
2007-06-27 07:40:00,1.78675,1.78714,1.78602,1.78669,35000000.0
2007-06-27 07:45:00,1.78671,1.7869,1.78593,1.78677,39000000.0
2007-06-27 07:50:00,1.7871,1.7874,1.7867,1.7872,40000000.0
2007-06-27 07:55:00,1.7875,1.78785,1.78692,1.78726,43000000.0
2007-06-27 08:00:00,1.78808,1.789,1.78725,1.78753,43000000.0
2007-06-27 08:05:00,1.78781,1.78925,1.78781,1.78925,37000000.0
2007-06-27 08:10:00,1.78908,1.78914,1.78813,1.78843,39000000.0
2007-06-27 08:15:00,1.78827,1.7885,1.78749,1.78837,45000000.0
2007-06-27 08:20:00,1.78833,1.78833,1.78679,1.78778,35000000.0
2007-06-27 08:25:00,1.7879,1.78828,1.78663,1.78663,32000000.0
2007-06-27 08:30:00,1.78599,1.78749,1.78591,1.78749,37000000.0
2007-06-27 08:35:00,1.78791,1.78825,1.78728,1.78728,43000000.0
2007-06-27 08:40:00,1.78794,1.78847,1.7873,1.78826,39000000.0
2007-06-27 08:45:00,1.78803,1.7885,1.78734,1.7885,47000000.0
2007-06-27 08:50:00,1.78864,1.78962,1.78848,1.78934,41000000.0
2007-06-27 08:55:00,1.78923,1.78933,1.78809,1.78828,39000000.0
2007-06-27 09:00:00,1.78821,1.79086,1.78634,1.78634,32000000.0
2007-06-27 09:05:00,1.78645,1.78675,1.78562,1.7863,42000000.0
2007-06-27 09:10:00,1.78624,1.78706,1.78604,1.78691,38000000.0
2007-06-27 09:15:00,1.78672,1.7869,1.78413,1.78637,42000000.0
2007-06-27 09:20:00,1.78327,1.78667,1.77977,1.78179,34000000.0
2007-06-27 09:25:00,1.78626,1.78671,1.78331,1.78646,44000000.0
2007-06-27 09:30:00,1.7856,1.7865,1.78398,1.78572,39000000.0
2007-06-27 09:35:00,1.78565,1.78625,1.78304,1.78625,42000000.0
2007-06-27 09:40:00,1.7857,1.7869,1.78212,1.7869,39000000.0
2007-06-27 09:45:00,1.78688,1.78727,1.78362,1.78727,40000000.0
2007-06-27 09:50:00,1.78384,1.78748,1.78254,1.7874,44000000.0
2007-06-27 09:55:00,1.78774,1.78884,1.78764,1.78838,37000000.0
2007-06-27 10:00:00,1.78812,1.78832,1.78734,1.78741,43000000.0
2007-06-27 10:05:00,1.78695,1.78888,1.78281,1.78888,45000000.0
2007-06-27 10:10:00,1.78867,1.7894,1.78609,1.78849,54000000.0
2007-06-27 10:15:00,1.78834,1.78839,1.78511,1.7882,38000000.0
2007-06-27 10:20:00,1.78674,1.78942,1.78674,1.78942,42000000.0
2007-06-27 10:25:00,1.78918,1.78929,1.78689,1.78899,40000000.0
2007-06-27 10:30:00,1.78732,1.78948,1.78732,1.78897,37000000.0
2007-06-27 10:35:00,1.78904,1.78935,1.78741,1.78877,44000000.0
2007-06-27 10:40:00,1.78826,1.78883,1.78369,1.78781,43000000.0
2007-06-27 10:45:00,1.78734,1.78811,1.78183,1.78791,42000000.0
2007-06-27 10:50:00,1.78664,1.78758,1.78374,1.78746,41000000.0
2007-06-27 10:55:00,1.78756,1.78782,1.78543,1.78761,43000000.0
2007-06-27 11:00:00,1.78588,1.78962,1.78588,1.78815,41000000.0
2007-06-27 11:05:00,1.78834,1.78881,1.78671,1.78881,45000000.0
2007-06-27 11:10:00,1.78474,1.78893,1.78377,1.78816,41000000.0
2007-06-27 11:15:00,1.78849,1.78861,1.78537,1.78789,47000000.0
2007-06-27 11:20:00,1.7826,1.78847,1.7826,1.78842,37000000.0
2007-06-27 11:25:00,1.78852,1.78885,1.78599,1.78877,45000000.0
2007-06-27 11:30:00,1.78883,1.7889,1.78348,1.78804,38000000.0
2007-06-27 11:35:00,1.78871,1.78881,1.78731,1.78829,44000000.0
2007-06-27 11:40:00,1.78719,1.78845,1.78352,1.78836,45000000.0
2007-06-27 11:45:00,1.78862,1.78862,1.7867,1.78837,48000000.0
2007-06-27 11:50:00,1.78855,1.7887,1.78432,1.78835,48000000.0
2007-06-27 11:55:00,1.78839,1.78855,1.78603,1.78847,36000000.0
2007-06-27 12:00:00,1.78736,1.78844,1.7856,1.78821,40000000.0
2007-06-27 12:05:00,1.78816,1.78816,1.78622,1.78799,45000000.0
2007-06-27 12:10:00,1.78774,1.78788,1.78746,1.78765,40000000.0
2007-06-27 12:15:00,1.78762,1.78834,1.78404,1.78818,48000000.0
2007-06-27 12:20:00,1.78509,1.78827,1.78443,1.78747,47000000.0
2007-06-27 12:25:00,1.78749,1.78774,1.78403,1.7871,45000000.0
2007-06-27 12:30:00,1.78647,1.78748,1.7837,1.7857,50000000.0
2007-06-27 12:35:00,1.78613,1.78626,1.78476,1.78623,42000000.0
2007-06-27 12:40:00,1.78172,1.78689,1.78172,1.78583,42000000.0
2007-06-27 12:45:00,1.78686,1.7872,1.78592,1.7871,44000000.0
2007-06-27 12:50:00,1.78447,1.7867,1.78121,1.78487,41000000.0
2007-06-27 12:55:00,1.78593,1.78619,1.78328,1.78564,60000000.0
2007-06-27 13:00:00,1.78102,1.78635,1.78102,1.78634,35000000.0
2007-06-27 13:05:00,1.7861,1.78701,1.78376,1.78684,37000000.0
2007-06-27 13:10:00,1.78429,1.78736,1.78225,1.7872,49000000.0
2007-06-27 13:15:00,1.78731,1.78736,1.78198,1.78662,35000000.0
2007-06-27 13:20:00,1.78431,1.78682,1.78335,1.78559,47000000.0
2007-06-27 13:25:00,1.78572,1.78615,1.78172,1.78584,38000000.0
2007-06-27 13:30:00,1.78192,1.78705,1.78192,1.78702,38000000.0
2007-06-27 13:35:00,1.78715,1.78729,1.78318,1.78714,42000000.0
2007-06-27 13:40:00,1.78749,1.78749,1.77999,1.7865,41000000.0
2007-06-27 13:45:00,1.78644,1.78733,1.78345,1.78714,52000000.0
2007-06-27 13:50:00,1.78474,1.78735,1.78421,1.78689,44000000.0
2007-06-27 13:55:00,1.78731,1.78738,1.78098,1.78667,38000000.0
2007-06-27 14:00:00,1.78695,1.78786,1.7844,1.78724,44000000.0
2007-06-27 14:05:00,1.78777,1.78827,1.78454,1.7875,32000000.0
2007-06-27 14:10:00,1.78619,1.78827,1.7829,1.78766,40000000.0
2007-06-27 14:15:00,1.78718,1.78826,1.78517,1.78816,47000000.0
2007-06-27 14:20:00,1.78605,1.78988,1.78605,1.78756,43000000.0
2007-06-27 14:25:00,1.79026,1.79086,1.78817,1.7908,48000000.0
2007-06-27 14:30:00,1.78893,1.79309,1.78893,1.79154,50000000.0
2007-06-27 14:35:00,1.7916,1.79216,1.78838,1.79193,59000000.0
2007-06-27 14:40:00,1.79189,1.79223,1.79042,1.79061,56000000.0
2007-06-27 14:45:00,1.79074,1.79166,1.78549,1.78957,56000000.0
2007-06-27 14:50:00,1.78974,1.78974,1.78679,1.7895,50000000.0
2007-06-27 14:55:00,1.78956,1.78999,1.78893,1.78952,54000000.0
2007-06-27 15:00:00,1.78938,1.79011,1.78522,1.7892,55000000.0
2007-06-27 15:05:00,1.78913,1.79033,1.78837,1.79006,52000000.0
2007-06-27 15:10:00,1.78975,1.79095,1.78584,1.79003,58000000.0
2007-06-27 15:15:00,1.79059,1.79159,1.78904,1.79154,59000000.0
2007-06-27 15:20:00,1.79136,1.79197,1.78815,1.79129,46000000.0
2007-06-27 15:25:00,1.79109,1.79137,1.78585,1.79046,50000000.0
2007-06-27 15:30:00,1.7908,1.79265,1.78627,1.79265,58000000.0
2007-06-27 15:35:00,1.79283,1.79311,1.78831,1.79103,62000000.0
2007-06-27 15:40:00,1.78997,1.79062,1.78827,1.79006,63000000.0
2007-06-27 15:45:00,1.79002,1.79113,1.78969,1.79049,53000000.0
2007-06-27 15:50:00,1.78839,1.79059,1.78757,1.78776,43000000.0
2007-06-27 15:55:00,1.78737,1.78947,1.78678,1.78823,56000000.0
2007-06-27 16:00:00,1.78863,1.78909,1.78361,1.78862,54000000.0
2007-06-27 16:05:00,1.78878,1.78878,1.78753,1.78854,56000000.0
2007-06-27 16:10:00,1.78835,1.78851,1.78618,1.78824,58000000.0
2007-06-27 16:15:00,1.78841,1.7887,1.78561,1.78862,51000000.0
2007-06-27 16:20:00,1.78857,1.78902,1.78533,1.78817,49000000.0
2007-06-27 16:25:00,1.78743,1.78817,1.78643,1.78797,37000000.0
2007-06-27 16:30:00,1.78655,1.78771,1.78574,1.78583,50000000.0
2007-06-27 16:35:00,1.78536,1.786,1.78271,1.78586,53000000.0
2007-06-27 16:40:00,1.78583,1.7867,1.78426,1.7867,50000000.0
2007-06-27 16:45:00,1.78669,1.78748,1.7848,1.78656,54000000.0
2007-06-27 16:50:00,1.78413,1.78739,1.78338,1.78642,54000000.0
2007-06-27 16:55:00,1.78656,1.78694,1.78392,1.78679,57000000.0
2007-06-27 17:00:00,1.78642,1.78697,1.78278,1.78652,52000000.0
2007-06-27 17:05:00,1.78712,1.78817,1.78504,1.78773,50000000.0
2007-06-27 17:10:00,1.78744,1.78778,1.78646,1.78702,55000000.0
2007-06-27 17:15:00,1.78711,1.78711,1.78284,1.78546,50000000.0
2007-06-27 17:20:00,1.78532,1.78589,1.78495,1.78513,52000000.0
2007-06-27 17:25:00,1.78564,1.78635,1.78412,1.78616,60000000.0
2007-06-27 17:30:00,1.78616,1.78683,1.78434,1.78651,52000000.0
2007-06-27 17:35:00,1.78673,1.78704,1.78478,1.78658,50000000.0
2007-06-27 17:40:00,1.78607,1.78693,1.78499,1.78677,46000000.0
2007-06-27 17:45:00,1.78669,1.78706,1.78537,1.78706,61000000.0
2007-06-27 17:50:00,1.78525,1.78696,1.78491,1.78588,41000000.0
2007-06-27 17:55:00,1.7859,1.78618,1.78527,1.78609,45000000.0
2007-06-27 18:00:00,1.78577,1.78808,1.78546,1.78602,41000000.0
2007-06-27 18:05:00,1.78626,1.78648,1.78531,1.78555,37000000.0
2007-06-27 18:10:00,1.78532,1.7859,1.78527,1.78553,45000000.0
2007-06-27 18:15:00,1.78545,1.78597,1.78495,1.78593,53000000.0
2007-06-27 18:20:00,1.78628,1.78628,1.78501,1.78528,33000000.0
2007-06-27 18:25:00,1.78529,1.78626,1.78457,1.78614,32000000.0
2007-06-27 18:30:00,1.78531,1.78702,1.78531,1.78612,36000000.0
2007-06-27 18:35:00,1.78604,1.78638,1.78496,1.78538,36000000.0
2007-06-27 18:40:00,1.78598,1.78644,1.78509,1.78604,42000000.0
2007-06-27 18:45:00,1.78609,1.78655,1.78552,1.78563,60000000.0
2007-06-27 18:50:00,1.7858,1.78696,1.78502,1.78696,35000000.0
2007-06-27 18:55:00,1.78655,1.78655,1.78556,1.78577,32000000.0
2007-06-27 19:00:00,1.78698,1.78907,1.78553,1.78567,32000000.0
2007-06-27 19:05:00,1.78551,1.7867,1.78544,1.78601,40000000.0
2007-06-27 19:10:00,1.78705,1.78738,1.78585,1.78691,42000000.0
2007-06-27 19:15:00,1.78652,1.78762,1.7861,1.78659,44000000.0
2007-06-27 19:20:00,1.78711,1.78734,1.7866,1.78713,35000000.0
2007-06-27 19:25:00,1.78642,1.78773,1.78618,1.78638,29000000.0
2007-06-27 19:30:00,1.7873,1.78908,1.78636,1.78636,31000000.0
2007-06-27 19:35:00,1.78708,1.78745,1.78638,1.78745,25000000.0
2007-06-27 19:40:00,1.78728,1.78812,1.78724,1.78736,28000000.0
2007-06-27 19:45:00,1.78825,1.78836,1.78743,1.78824,36000000.0
2007-06-27 19:50:00,1.78802,1.78802,1.78693,1.78724,16000000.0
2007-06-27 19:55:00,1.78744,1.78756,1.78603,1.78675,27000000.0
2007-06-27 20:00:00,1.78701,1.7892,1.78663,1.78685,39000000.0
2007-06-27 20:05:00,1.78694,1.78726,1.78645,1.78716,30000000.0
2007-06-27 20:10:00,1.78678,1.78678,1.78388,1.78388,29000000.0
2007-06-27 20:15:00,1.78311,1.78643,1.78259,1.78366,23000000.0
2007-06-27 20:20:00,1.78704,1.78716,1.78373,1.78406,44000000.0
2007-06-27 20:25:00,1.78685,1.78695,1.78102,1.78106,28000000.0
2007-06-27 20:30:00,1.78527,1.78775,1.78,1.78154,34000000.0
2007-06-27 20:35:00,1.78178,1.78566,1.77902,1.78008,56000000.0
2007-06-27 20:40:00,1.78114,1.7846,1.77779,1.78029,39000000.0
2007-06-27 20:45:00,1.78035,1.78101,1.77874,1.78099,22000000.0
2007-06-27 20:50:00,1.78112,1.78184,1.77784,1.78018,32000000.0
2007-06-27 20:55:00,1.78071,1.78078,1.77831,1.78052,47000000.0
2007-06-27 21:00:00,1.77986,1.77986,1.77783,1.77805,23000000.0
2007-06-27 21:05:00,1.78056,1.78056,1.77883,1.77954,27000000.0
2007-06-27 21:10:00,1.77753,1.77936,1.77753,1.77917,41000000.0
2007-06-27 21:15:00,1.77866,1.77935,1.77774,1.77935,23000000.0
2007-06-27 21:20:00,1.77778,1.77906,1.77766,1.77847,32000000.0
2007-06-27 21:25:00,1.77882,1.77901,1.77789,1.77836,30000000.0
2007-06-27 21:30:00,1.77819,1.77853,1.77684,1.77685,22000000.0
2007-06-27 21:35:00,1.77621,1.77785,1.77584,1.77668,24000000.0
2007-06-27 21:40:00,1.77604,1.77876,1.77593,1.77828,25000000.0
2007-06-27 21:45:00,1.77949,1.77949,1.7775,1.77792,24000000.0
2007-06-27 21:50:00,1.77805,1.7783,1.77729,1.77741,29000000.0
2007-06-27 21:55:00,1.77713,1.7784,1.77698,1.77764,37000000.0
2007-06-27 22:00:00,1.77877,1.77926,1.77689,1.77689,31000000.0
2007-06-27 22:05:00,1.77697,1.77865,1.77596,1.77636,24000000.0
2007-06-27 22:10:00,1.77817,1.77821,1.77615,1.77615,20000000.0
2007-06-27 22:15:00,1.77599,1.77792,1.77595,1.77634,20000000.0
2007-06-27 22:20:00,1.77862,1.77867,1.77643,1.77831,38000000.0
2007-06-27 22:25:00,1.77661,1.77835,1.77632,1.77632,23000000.0
2007-06-27 22:30:00,1.77783,1.77903,1.77605,1.77832,42000000.0
2007-06-27 22:35:00,1.77612,1.77817,1.77612,1.77711,16000000.0
2007-06-27 22:40:00,1.77828,1.77828,1.77663,1.77706,46000000.0
2007-06-27 22:45:00,1.77662,1.77822,1.77581,1.77581,26000000.0
2007-06-27 22:50:00,1.77823,1.77862,1.7757,1.7757,49000000.0
2007-06-27 22:55:00,1.77601,1.77896,1.77559,1.7759,34000000.0
2007-06-27 23:00:00,1.77751,1.77963,1.77606,1.77905,25000000.0
2007-06-27 23:05:00,1.77676,1.77937,1.77676,1.77685,35000000.0
2007-06-27 23:10:00,1.77945,1.77946,1.77672,1.77695,60000000.0
2007-06-27 23:15:00,1.77619,1.77821,1.77539,1.77723,16000000.0
2007-06-27 23:20:00,1.77915,1.77916,1.77687,1.77896,47000000.0
2007-06-27 23:25:00,1.77885,1.78074,1.77874,1.78057,43000000.0
2007-06-27 23:30:00,1.78043,1.78056,1.77861,1.77861,40000000.0
2007-06-27 23:35:00,1.77868,1.77885,1.77841,1.77874,16000000.0
2007-06-27 23:40:00,1.77897,1.78044,1.77871,1.78006,18000000.0
2007-06-27 23:45:00,1.78004,1.78015,1.77885,1.77989,20000000.0
2007-06-27 23:50:00,1.77901,1.78008,1.77871,1.77871,49000000.0
2007-06-27 23:55:00,1.77869,1.78047,1.77869,1.78047,16000000.0
2007-06-28 00:00:00,1.77902,1.78026,1.77902,1.77911,48000000.0
2007-06-28 00:05:00,1.77914,1.78065,1.7791,1.77945,18000000.0
2007-06-28 00:10:00,1.78002,1.78002,1.77894,1.77913,7000000.0
2007-06-28 00:15:00,1.78032,1.78043,1.77904,1.78043,17000000.0
2007-06-28 00:20:00,1.78039,1.7805,1.77891,1.77902,36000000.0
2007-06-28 00:25:00,1.77905,1.78063,1.77891,1.78063,41000000.0
2007-06-28 00:30:00,1.77933,1.78048,1.77918,1.77962,24000000.0
2007-06-28 00:35:00,1.78053,1.78071,1.77913,1.77913,14000000.0
2007-06-28 00:40:00,1.78075,1.78076,1.77914,1.77934,41000000.0
2007-06-28 00:45:00,1.78049,1.78194,1.77901,1.78186,34000000.0
2007-06-28 00:50:00,1.77925,1.78183,1.77911,1.78158,42000000.0
2007-06-28 00:55:00,1.78225,1.78227,1.77931,1.77931,30000000.0
2007-06-28 01:00:00,1.77959,1.78206,1.77959,1.78187,23000000.0
2007-06-28 01:05:00,1.78204,1.78223,1.77989,1.78093,11000000.0
2007-06-28 01:10:00,1.77945,1.78205,1.77913,1.77933,23000000.0
2007-06-28 01:15:00,1.78044,1.78202,1.77914,1.78184,16000000.0
2007-06-28 01:20:00,1.77925,1.77926,1.77911,1.77911,54000000.0
2007-06-28 01:25:00,1.77966,1.78156,1.77966,1.78156,27000000.0
2007-06-28 01:30:00,1.77946,1.78008,1.77911,1.77931,62000000.0
2007-06-28 01:35:00,1.77911,1.77916,1.77904,1.77904,5000000.0
2007-06-28 01:40:00,1.77957,1.78196,1.77947,1.78184,45000000.0
2007-06-28 01:45:00,1.78182,1.78216,1.77951,1.7819,30000000.0
2007-06-28 01:50:00,1.77957,1.7821,1.77913,1.77915,72000000.0
2007-06-28 01:55:00,1.77991,1.78182,1.77933,1.77933,14000000.0
2007-06-28 02:00:00,1.78053,1.78351,1.77933,1.77939,45000000.0
2007-06-28 02:05:00,1.77983,1.78353,1.77957,1.78111,46000000.0
2007-06-28 02:10:00,1.78012,1.78013,1.77869,1.77955,28000000.0
2007-06-28 02:15:00,1.77721,1.77946,1.77721,1.77862,16000000.0
2007-06-28 02:20:00,1.77888,1.77951,1.77854,1.77911,34000000.0
2007-06-28 02:25:00,1.77924,1.77924,1.778,1.77834,26000000.0
2007-06-28 02:30:00,1.77938,1.77978,1.77846,1.77903,33000000.0
2007-06-28 02:35:00,1.77833,1.77906,1.77822,1.77822,9000000.0
2007-06-28 02:40:00,1.77905,1.77916,1.77811,1.77811,68000000.0
2007-06-28 02:45:00,1.77849,1.77938,1.77825,1.77841,24000000.0
2007-06-28 02:50:00,1.77904,1.77916,1.77821,1.77868,23000000.0
2007-06-28 02:55:00,1.77845,1.77946,1.77845,1.77873,45000000.0
2007-06-28 03:00:00,1.77972,1.78008,1.77852,1.7786,39000000.0
2007-06-28 03:05:00,1.77865,1.77944,1.77865,1.7793,34000000.0
2007-06-28 03:10:00,1.77934,1.77934,1.77867,1.77915,35000000.0
2007-06-28 03:15:00,1.78024,1.78032,1.77854,1.77854,17000000.0
2007-06-28 03:20:00,1.77958,1.77958,1.77893,1.77945,8000000.0
2007-06-28 03:25:00,1.77833,1.7793,1.7782,1.77862,21000000.0
2007-06-28 03:30:00,1.7793,1.77961,1.77855,1.77946,16000000.0
2007-06-28 03:35:00,1.77862,1.77956,1.77862,1.77941,34000000.0
2007-06-28 03:40:00,1.77955,1.77957,1.77931,1.77957,64000000.0
2007-06-28 03:45:00,1.78,1.78026,1.7786,1.7786,40000000.0
2007-06-28 03:50:00,1.77913,1.77957,1.7786,1.77882,21000000.0
2007-06-28 03:55:00,1.7795,1.77957,1.77912,1.77953,12000000.0
2007-06-28 04:00:00,1.77951,1.78009,1.77896,1.77936,24000000.0
2007-06-28 04:05:00,1.77939,1.77967,1.77901,1.77967,16000000.0
2007-06-28 04:10:00,1.77905,1.77906,1.77861,1.77895,6000000.0
2007-06-28 04:15:00,1.78075,1.78087,1.77903,1.77905,25000000.0
2007-06-28 04:20:00,1.77987,1.77995,1.77898,1.77995,41000000.0
2007-06-28 04:25:00,1.77907,1.77987,1.77877,1.77973,24000000.0
2007-06-28 04:30:00,1.77995,1.78048,1.77896,1.7795,26000000.0
2007-06-28 04:35:00,1.77995,1.78006,1.77914,1.7795,19000000.0
2007-06-28 04:40:00,1.7799,1.77997,1.77917,1.77986,49000000.0
2007-06-28 04:45:00,1.78085,1.78086,1.77974,1.77974,8000000.0
2007-06-28 04:50:00,1.77905,1.77905,1.77895,1.77895,3000000.0
2007-06-28 04:55:00,1.77905,1.77996,1.77904,1.77983,18000000.0
2007-06-28 05:00:00,1.78011,1.78073,1.77974,1.77974,28000000.0
2007-06-28 05:05:00,1.77924,1.77995,1.77913,1.77985,32000000.0
2007-06-28 05:10:00,1.77974,1.77985,1.77893,1.77936,30000000.0
2007-06-28 05:15:00,1.77965,1.78004,1.77954,1.77974,30000000.0
2007-06-28 05:20:00,1.77984,1.77996,1.77924,1.77981,39000000.0
2007-06-28 05:25:00,1.77995,1.78047,1.77956,1.77986,28000000.0
2007-06-28 05:30:00,1.78037,1.78065,1.77959,1.77997,34000000.0
2007-06-28 05:35:00,1.77966,1.78037,1.77932,1.78034,29000000.0
2007-06-28 05:40:00,1.78021,1.78042,1.77951,1.78011,44000000.0
2007-06-28 05:45:00,1.78125,1.78136,1.77942,1.77942,14000000.0
2007-06-28 05:50:00,1.78025,1.78042,1.77936,1.78031,21000000.0
2007-06-28 05:55:00,1.78017,1.78017,1.77944,1.77965,13000000.0
2007-06-28 06:00:00,1.78135,1.78135,1.77956,1.77964,15000000.0
2007-06-28 06:05:00,1.78025,1.78037,1.77975,1.77975,54000000.0
2007-06-28 06:10:00,1.78045,1.78046,1.77965,1.77982,44000000.0
2007-06-28 06:15:00,1.78116,1.78116,1.77924,1.7797,31000000.0
2007-06-28 06:20:00,1.78035,1.78036,1.77923,1.78016,32000000.0
2007-06-28 06:25:00,1.77947,1.78013,1.77916,1.77954,24000000.0
2007-06-28 06:30:00,1.78021,1.78079,1.77895,1.78013,32000000.0
2007-06-28 06:35:00,1.77941,1.78036,1.77921,1.78036,24000000.0
2007-06-28 06:40:00,1.78015,1.7803,1.7797,1.77972,43000000.0
2007-06-28 06:45:00,1.77976,1.77985,1.77965,1.77976,16000000.0
2007-06-28 06:50:00,1.77984,1.77999,1.77948,1.77948,34000000.0
2007-06-28 06:55:00,1.77954,1.77996,1.77948,1.77996,32000000.0
2007-06-28 07:00:00,1.77989,1.78038,1.77613,1.77987,28000000.0
2007-06-28 07:05:00,1.78005,1.78025,1.7766,1.78015,52000000.0
2007-06-28 07:10:00,1.77876,1.7857,1.77554,1.78019,34000000.0
2007-06-28 07:15:00,1.77936,1.78023,1.77484,1.78021,28000000.0
2007-06-28 07:20:00,1.77962,1.78073,1.77592,1.78073,32000000.0
2007-06-28 07:25:00,1.77725,1.78255,1.77711,1.78211,41000000.0
2007-06-28 07:30:00,1.77964,1.78178,1.7763,1.77666,39000000.0
2007-06-28 07:35:00,1.78133,1.78251,1.77903,1.78251,34000000.0
2007-06-28 07:40:00,1.77764,1.78268,1.77764,1.78251,35000000.0
2007-06-28 07:45:00,1.78293,1.78293,1.77936,1.7826,22000000.0
2007-06-28 07:50:00,1.77781,1.78264,1.77781,1.78116,35000000.0
2007-06-28 07:55:00,1.78106,1.78178,1.77744,1.78178,43000000.0
2007-06-28 08:00:00,1.7801,1.78212,1.77462,1.78124,43000000.0
2007-06-28 08:05:00,1.78197,1.7827,1.78185,1.78213,43000000.0
2007-06-28 08:10:00,1.78233,1.78262,1.7821,1.78236,36000000.0
2007-06-28 08:15:00,1.78262,1.78297,1.78085,1.78131,45000000.0
2007-06-28 08:20:00,1.78121,1.78234,1.77867,1.78201,37000000.0
2007-06-28 08:25:00,1.78204,1.78212,1.77671,1.78163,35000000.0
2007-06-28 08:30:00,1.77872,1.78169,1.77872,1.78144,31000000.0
2007-06-28 08:35:00,1.78164,1.78166,1.77861,1.78049,43000000.0
2007-06-28 08:40:00,1.78104,1.78105,1.77811,1.78076,49000000.0
2007-06-28 08:45:00,1.78075,1.78242,1.77715,1.78187,46000000.0
2007-06-28 08:50:00,1.78162,1.78226,1.77768,1.7821,43000000.0
2007-06-28 08:55:00,1.78243,1.78258,1.77678,1.78236,39000000.0
2007-06-28 09:00:00,1.77731,1.78238,1.77731,1.78142,41000000.0
2007-06-28 09:05:00,1.7822,1.7822,1.77868,1.7809,42000000.0
2007-06-28 09:10:00,1.77959,1.781,1.77698,1.78056,30000000.0
2007-06-28 09:15:00,1.78029,1.7805,1.77519,1.7805,42000000.0
2007-06-28 09:20:00,1.77692,1.78015,1.77224,1.77879,34000000.0
2007-06-28 09:25:00,1.77966,1.77979,1.77153,1.77528,44000000.0
2007-06-28 09:30:00,1.77498,1.77864,1.77108,1.77769,39000000.0
2007-06-28 09:35:00,1.77777,1.77793,1.77185,1.77781,42000000.0
2007-06-28 09:40:00,1.77109,1.77885,1.77109,1.77863,45000000.0
2007-06-28 09:45:00,1.77902,1.77905,1.77606,1.77893,30000000.0
2007-06-28 09:50:00,1.77814,1.77966,1.77467,1.77966,43000000.0
2007-06-28 09:55:00,1.77984,1.78029,1.77622,1.77948,34000000.0
2007-06-28 10:00:00,1.77832,1.77908,1.77363,1.77786,43000000.0
2007-06-28 10:05:00,1.7777,1.77829,1.7737,1.77815,45000000.0
2007-06-28 10:10:00,1.77138,1.77832,1.77072,1.77799,54000000.0
2007-06-28 10:15:00,1.778,1.77879,1.77192,1.77862,38000000.0
2007-06-28 10:20:00,1.77668,1.77889,1.77319,1.77866,42000000.0
2007-06-28 10:25:00,1.77878,1.77893,1.7753,1.77819,34000000.0
2007-06-28 10:30:00,1.77439,1.77898,1.77439,1.77827,45000000.0
2007-06-28 10:35:00,1.77865,1.77903,1.77357,1.77903,44000000.0
2007-06-28 10:40:00,1.77744,1.77966,1.77738,1.77911,43000000.0
2007-06-28 10:45:00,1.77887,1.77921,1.77645,1.77864,45000000.0
2007-06-28 10:50:00,1.7777,1.77887,1.77412,1.77775,41000000.0
2007-06-28 10:55:00,1.77822,1.77881,1.77448,1.7787,43000000.0
2007-06-28 11:00:00,1.77552,1.77863,1.77293,1.77751,41000000.0
2007-06-28 11:05:00,1.7779,1.77813,1.77013,1.77768,45000000.0
2007-06-28 11:10:00,1.77386,1.77818,1.77386,1.77675,41000000.0
2007-06-28 11:15:00,1.77328,1.77855,1.77328,1.77818,47000000.0
2007-06-28 11:20:00,1.77823,1.77826,1.7756,1.77758,37000000.0
2007-06-28 11:25:00,1.7781,1.77863,1.77651,1.77837,45000000.0
2007-06-28 11:30:00,1.77787,1.77877,1.77496,1.7783,38000000.0
2007-06-28 11:35:00,1.7789,1.77952,1.77495,1.77944,50000000.0
2007-06-28 11:40:00,1.77577,1.77969,1.77577,1.7791,45000000.0
2007-06-28 11:45:00,1.77931,1.77951,1.77659,1.77768,48000000.0
2007-06-28 11:50:00,1.77818,1.77823,1.7742,1.77784,48000000.0
2007-06-28 11:55:00,1.77818,1.77841,1.77481,1.77841,36000000.0
2007-06-28 12:00:00,1.77636,1.77901,1.77529,1.77837,40000000.0
2007-06-28 12:05:00,1.7785,1.7785,1.7745,1.77757,45000000.0
2007-06-28 12:10:00,1.77404,1.77792,1.77403,1.77755,40000000.0
2007-06-28 12:15:00,1.77762,1.77766,1.77312,1.77721,48000000.0
2007-06-28 12:20:00,1.77717,1.77724,1.76984,1.77708,47000000.0
2007-06-28 12:25:00,1.77731,1.77737,1.76895,1.77644,45000000.0
2007-06-28 12:30:00,1.7695,1.77646,1.7695,1.77541,50000000.0
2007-06-28 12:35:00,1.77615,1.77625,1.76934,1.77398,42000000.0
2007-06-28 12:40:00,1.77424,1.77533,1.77007,1.77468,42000000.0
2007-06-28 12:45:00,1.77549,1.77617,1.77222,1.77606,44000000.0
2007-06-28 12:50:00,1.77559,1.77591,1.7739,1.77454,41000000.0
2007-06-28 12:55:00,1.77354,1.7748,1.7674,1.77471,60000000.0
2007-06-28 13:00:00,1.77541,1.77622,1.77282,1.77622,41000000.0
2007-06-28 13:05:00,1.77618,1.77679,1.77456,1.77624,37000000.0
2007-06-28 13:10:00,1.77414,1.77644,1.77395,1.77633,49000000.0
2007-06-28 13:15:00,1.77644,1.77747,1.77335,1.77734,45000000.0
2007-06-28 13:20:00,1.77453,1.77815,1.77385,1.77767,47000000.0
2007-06-28 13:25:00,1.7781,1.77863,1.77494,1.77855,37000000.0
2007-06-28 13:30:00,1.7756,1.77949,1.77484,1.77894,38000000.0
2007-06-28 13:35:00,1.77898,1.78023,1.77542,1.78023,42000000.0
2007-06-28 13:40:00,1.77999,1.78069,1.77645,1.77964,41000000.0
2007-06-28 13:45:00,1.77997,1.77997,1.77614,1.77908,42000000.0
2007-06-28 13:50:00,1.77439,1.78004,1.77439,1.77791,44000000.0
2007-06-28 13:55:00,1.77842,1.7797,1.77465,1.77957,38000000.0
2007-06-28 14:00:00,1.77702,1.77927,1.77523,1.77874,33000000.0
2007-06-28 14:05:00,1.77855,1.7786,1.77362,1.77742,40000000.0
2007-06-28 14:10:00,1.77383,1.7776,1.7738,1.77717,40000000.0
2007-06-28 14:15:00,1.77714,1.77818,1.77299,1.77775,39000000.0
2007-06-28 14:20:00,1.77408,1.77784,1.77176,1.77493,43000000.0
2007-06-28 14:25:00,1.77663,1.77771,1.77415,1.77763,51000000.0
2007-06-28 14:30:00,1.77692,1.77778,1.77341,1.77728,51000000.0
2007-06-28 14:35:00,1.77828,1.77869,1.77614,1.77776,59000000.0
2007-06-28 14:40:00,1.77728,1.77884,1.77425,1.77824,56000000.0
2007-06-28 14:45:00,1.77796,1.7786,1.77524,1.77759,56000000.0
2007-06-28 14:50:00,1.77727,1.77798,1.77449,1.77743,49000000.0
2007-06-28 14:55:00,1.77772,1.77876,1.77345,1.77876,54000000.0
2007-06-28 15:00:00,1.77525,1.7788,1.77525,1.77706,50000000.0
2007-06-28 15:05:00,1.77726,1.77782,1.77425,1.77766,55000000.0
2007-06-28 15:10:00,1.77666,1.77828,1.77447,1.77751,58000000.0
2007-06-28 15:15:00,1.77808,1.77826,1.77607,1.77763,59000000.0
2007-06-28 15:20:00,1.77622,1.77817,1.77601,1.77707,46000000.0
2007-06-28 15:25:00,1.77692,1.77692,1.77304,1.77575,50000000.0
2007-06-28 15:30:00,1.77129,1.77532,1.77107,1.77532,58000000.0
2007-06-28 15:35:00,1.77522,1.77558,1.77085,1.77445,61000000.0
2007-06-28 15:40:00,1.77,1.77445,1.77,1.77419,63000000.0
2007-06-28 15:45:00,1.77486,1.7754,1.77191,1.77525,53000000.0
2007-06-28 15:50:00,1.77461,1.77505,1.76841,1.77389,43000000.0
2007-06-28 15:55:00,1.77433,1.77479,1.76819,1.77463,56000000.0
2007-06-28 16:00:00,1.77484,1.77541,1.77226,1.77424,56000000.0
2007-06-28 16:05:00,1.77479,1.775,1.77132,1.77386,56000000.0
2007-06-28 16:10:00,1.77372,1.774,1.77044,1.77348,58000000.0
2007-06-28 16:15:00,1.77369,1.77369,1.76501,1.76501,51000000.0
2007-06-28 16:20:00,1.76545,1.77193,1.76545,1.77171,49000000.0
2007-06-28 16:25:00,1.76655,1.77194,1.76654,1.77176,37000000.0
2007-06-28 16:30:00,1.76914,1.77209,1.76914,1.77136,50000000.0
2007-06-28 16:35:00,1.77135,1.77489,1.76984,1.77446,53000000.0
2007-06-28 16:40:00,1.77445,1.77483,1.77034,1.77067,50000000.0
2007-06-28 16:45:00,1.77385,1.77429,1.7704,1.77414,54000000.0
2007-06-28 16:50:00,1.77094,1.77422,1.76992,1.77367,40000000.0
2007-06-28 16:55:00,1.77444,1.77458,1.77108,1.77418,57000000.0
2007-06-28 17:00:00,1.77158,1.77427,1.76834,1.76854,39000000.0
2007-06-28 17:05:00,1.77434,1.77474,1.76923,1.7747,50000000.0
2007-06-28 17:10:00,1.76902,1.77477,1.76902,1.77398,44000000.0
2007-06-28 17:15:00,1.77408,1.77408,1.77036,1.77354,46000000.0
2007-06-28 17:20:00,1.77064,1.77317,1.77064,1.77266,38000000.0
2007-06-28 17:25:00,1.77294,1.77317,1.77065,1.77285,47000000.0
2007-06-28 17:30:00,1.77016,1.77337,1.77016,1.77317,35000000.0
2007-06-28 17:35:00,1.77314,1.77336,1.77069,1.77323,50000000.0
2007-06-28 17:40:00,1.77293,1.77343,1.77049,1.77266,46000000.0
2007-06-28 17:45:00,1.77085,1.77304,1.77041,1.77299,61000000.0
2007-06-28 17:50:00,1.77005,1.77304,1.76971,1.77256,41000000.0
2007-06-28 17:55:00,1.77278,1.77291,1.77268,1.77291,25000000.0
2007-06-28 18:00:00,1.76945,1.77235,1.76945,1.77235,26000000.0
2007-06-28 18:05:00,1.77037,1.77263,1.7698,1.76994,14000000.0
2007-06-28 18:10:00,1.77017,1.77096,1.7695,1.7698,30000000.0
2007-06-28 18:15:00,1.77065,1.77092,1.7696,1.77069,62000000.0
2007-06-28 18:20:00,1.76995,1.77089,1.76995,1.77085,33000000.0
2007-06-28 18:25:00,1.77103,1.77116,1.76961,1.77075,42000000.0
2007-06-28 18:30:00,1.77021,1.77184,1.7677,1.7677,36000000.0
2007-06-28 18:35:00,1.76876,1.76902,1.76733,1.76746,29000000.0
2007-06-28 18:40:00,1.76879,1.76926,1.7673,1.76883,31000000.0
2007-06-28 18:45:00,1.76958,1.76987,1.76773,1.76943,60000000.0
2007-06-28 18:50:00,1.76802,1.76939,1.76754,1.76908,62000000.0
2007-06-28 18:55:00,1.76923,1.76967,1.76789,1.76967,38000000.0
2007-06-28 19:00:00,1.76804,1.77042,1.76756,1.77012,40000000.0
2007-06-28 19:05:00,1.76946,1.76946,1.76713,1.76943,40000000.0
2007-06-28 19:10:00,1.76749,1.77019,1.76749,1.76964,33000000.0
2007-06-28 19:15:00,1.76928,1.77068,1.76714,1.7699,37000000.0
2007-06-28 19:20:00,1.76749,1.76991,1.76693,1.76976,41000000.0
2007-06-28 19:25:00,1.76991,1.76999,1.7667,1.76909,38000000.0
2007-06-28 19:30:00,1.76652,1.77012,1.76652,1.76915,36000000.0
2007-06-28 19:35:00,1.76946,1.76993,1.76695,1.76975,39000000.0
2007-06-28 19:40:00,1.76665,1.76902,1.76613,1.76873,36000000.0
2007-06-28 19:45:00,1.76855,1.76922,1.76649,1.76904,36000000.0
2007-06-28 19:50:00,1.76604,1.76935,1.76603,1.76773,47000000.0
2007-06-28 19:55:00,1.76767,1.76892,1.76652,1.76865,34000000.0
2007-06-28 20:00:00,1.76637,1.76887,1.76626,1.76829,39000000.0
2007-06-28 20:05:00,1.76841,1.76867,1.76669,1.76707,38000000.0
2007-06-28 20:10:00,1.7664,1.76726,1.7664,1.76649,39000000.0
2007-06-28 20:15:00,1.76595,1.76871,1.76447,1.76448,43000000.0
2007-06-28 20:20:00,1.7651,1.76537,1.76336,1.7643,30000000.0
2007-06-28 20:25:00,1.76387,1.76685,1.76387,1.76685,42000000.0
2007-06-28 20:30:00,1.76633,1.76868,1.76533,1.76647,35000000.0
2007-06-28 20:35:00,1.76683,1.76762,1.76581,1.76593,56000000.0
2007-06-28 20:40:00,1.76587,1.76602,1.76398,1.76417,36000000.0
2007-06-28 20:45:00,1.76484,1.76607,1.76364,1.76486,29000000.0
2007-06-28 20:50:00,1.76467,1.76552,1.76467,1.76546,25000000.0
2007-06-28 20:55:00,1.76516,1.76539,1.76387,1.76446,47000000.0
2007-06-28 21:00:00,1.76385,1.76477,1.76385,1.76415,36000000.0
2007-06-28 21:05:00,1.76501,1.76504,1.76404,1.76462,29000000.0
2007-06-28 21:10:00,1.76382,1.76476,1.76382,1.76445,44000000.0
2007-06-28 21:15:00,1.76316,1.76449,1.76274,1.76388,24000000.0
2007-06-28 21:20:00,1.76384,1.7639,1.76306,1.76362,30000000.0
2007-06-28 21:25:00,1.76393,1.764,1.76303,1.76347,33000000.0
2007-06-28 21:30:00,1.76339,1.76389,1.76334,1.76342,30000000.0
2007-06-28 21:35:00,1.7636,1.7639,1.76327,1.76367,30000000.0
2007-06-28 21:40:00,1.76399,1.76406,1.7634,1.76357,40000000.0
2007-06-28 21:45:00,1.76368,1.76443,1.76318,1.7637,25000000.0
2007-06-28 21:50:00,1.76379,1.76411,1.76347,1.76381,25000000.0
2007-06-28 21:55:00,1.76398,1.76411,1.76312,1.76366,28000000.0
2007-06-28 22:00:00,1.7641,1.76453,1.7632,1.76338,31000000.0
2007-06-28 22:05:00,1.7632,1.76399,1.76293,1.76344,29000000.0
2007-06-28 22:10:00,1.76406,1.76411,1.76298,1.76298,32000000.0
2007-06-28 22:15:00,1.76444,1.76477,1.76314,1.76314,21000000.0
2007-06-28 22:20:00,1.76405,1.76439,1.76388,1.7643,23000000.0
2007-06-28 22:25:00,1.76451,1.76468,1.76401,1.76459,40000000.0
2007-06-28 22:30:00,1.76465,1.76552,1.76395,1.76539,47000000.0
2007-06-28 22:35:00,1.76543,1.76555,1.76503,1.76543,19000000.0
2007-06-28 22:40:00,1.76511,1.76571,1.76496,1.76545,37000000.0
2007-06-28 22:45:00,1.76519,1.76547,1.76419,1.76491,21000000.0
2007-06-28 22:50:00,1.76534,1.76552,1.76487,1.76537,50000000.0
2007-06-28 22:55:00,1.76568,1.76589,1.76508,1.76554,33000000.0
2007-06-28 23:00:00,1.76458,1.76575,1.76372,1.76458,36000000.0
2007-06-28 23:05:00,1.76433,1.76576,1.76408,1.76408,31000000.0
2007-06-28 23:10:00,1.76413,1.76564,1.76403,1.76427,48000000.0
2007-06-28 23:15:00,1.76413,1.76575,1.76363,1.76363,17000000.0
2007-06-28 23:20:00,1.76402,1.76505,1.76357,1.76496,13000000.0
2007-06-28 23:25:00,1.76364,1.76509,1.76351,1.76351,72000000.0
2007-06-28 23:30:00,1.76519,1.76531,1.76309,1.76404,21000000.0
2007-06-28 23:35:00,1.76342,1.76521,1.76342,1.76499,25000000.0
2007-06-28 23:40:00,1.76498,1.76535,1.76441,1.76535,29000000.0
2007-06-28 23:45:00,1.7645,1.76525,1.7645,1.76525,21000000.0
2007-06-28 23:50:00,1.76543,1.76563,1.7651,1.76541,45000000.0
2007-06-28 23:55:00,1.76505,1.76555,1.76411,1.76544,39000000.0
2007-06-29 00:00:00,1.76605,1.76616,1.76403,1.76533,13000000.0
2007-06-29 00:05:00,1.76544,1.76556,1.76414,1.76453,10000000.0
2007-06-29 00:10:00,1.76514,1.76515,1.76373,1.76382,30000000.0
2007-06-29 00:15:00,1.76575,1.76575,1.76377,1.76396,23000000.0
2007-06-29 00:20:00,1.76505,1.76505,1.76353,1.76484,33000000.0
2007-06-29 00:25:00,1.76471,1.76536,1.76386,1.76535,15000000.0
2007-06-29 00:30:00,1.76533,1.76593,1.76426,1.76561,45000000.0
2007-06-29 00:35:00,1.76544,1.76544,1.76413,1.76448,12000000.0
2007-06-29 00:40:00,1.76503,1.76521,1.76395,1.76416,15000000.0
2007-06-29 00:45:00,1.76614,1.76625,1.76407,1.7642,25000000.0
2007-06-29 00:50:00,1.76567,1.76567,1.76441,1.7649,22000000.0
2007-06-29 00:55:00,1.76535,1.76537,1.76521,1.76537,3000000.0
2007-06-29 01:00:00,1.76552,1.76588,1.76513,1.76546,26000000.0
2007-06-29 01:05:00,1.76527,1.76548,1.76505,1.76521,21000000.0
2007-06-29 01:10:00,1.76535,1.76536,1.76459,1.76459,30000000.0
2007-06-29 01:15:00,1.76564,1.76564,1.76488,1.76492,37000000.0
2007-06-29 01:20:00,1.76515,1.76541,1.76503,1.76519,62000000.0
2007-06-29 01:25:00,1.76525,1.76546,1.76524,1.76531,33000000.0
2007-06-29 01:30:00,1.76532,1.76561,1.76496,1.76496,27000000.0
2007-06-29 01:35:00,1.76461,1.76503,1.76449,1.76459,44000000.0
2007-06-29 01:40:00,1.76465,1.76477,1.76444,1.76475,14000000.0
2007-06-29 01:45:00,1.76565,1.76566,1.76423,1.76445,27000000.0
2007-06-29 01:50:00,1.76427,1.76458,1.76402,1.76432,72000000.0
2007-06-29 01:55:00,1.76423,1.76442,1.76406,1.76435,21000000.0
2007-06-29 02:00:00,1.7646,1.76494,1.76405,1.76415,45000000.0
2007-06-29 02:05:00,1.76415,1.76455,1.76334,1.76334,34000000.0
2007-06-29 02:10:00,1.76445,1.76445,1.76345,1.76345,23000000.0
2007-06-29 02:15:00,1.7637,1.76466,1.76334,1.76334,14000000.0
2007-06-29 02:20:00,1.76455,1.76456,1.7631,1.76342,17000000.0
2007-06-29 02:25:00,1.76333,1.76456,1.76313,1.76456,30000000.0
2007-06-29 02:30:00,1.76447,1.7651,1.76441,1.76453,57000000.0
2007-06-29 02:35:00,1.76358,1.76469,1.76334,1.76364,41000000.0
2007-06-29 02:40:00,1.76465,1.76475,1.76338,1.76419,27000000.0
2007-06-29 02:45:00,1.76356,1.7646,1.76323,1.76345,32000000.0
2007-06-29 02:50:00,1.76444,1.76446,1.76344,1.7637,28000000.0
2007-06-29 02:55:00,1.76345,1.76475,1.7634,1.76365,51000000.0
2007-06-29 03:00:00,1.76485,1.76553,1.76329,1.76329,44000000.0
2007-06-29 03:05:00,1.76334,1.76391,1.76299,1.76299,12000000.0
2007-06-29 03:10:00,1.76394,1.76394,1.76275,1.76332,18000000.0
2007-06-29 03:15:00,1.7637,1.76451,1.76318,1.76322,15000000.0
2007-06-29 03:20:00,1.76347,1.76451,1.7629,1.76356,19000000.0
2007-06-29 03:25:00,1.76307,1.76399,1.7628,1.7635,14000000.0
2007-06-29 03:30:00,1.76465,1.76501,1.76311,1.76343,19000000.0
2007-06-29 03:35:00,1.76315,1.76422,1.76293,1.76406,17000000.0
2007-06-29 03:40:00,1.76365,1.76407,1.76274,1.76407,35000000.0
2007-06-29 03:45:00,1.7643,1.76456,1.76268,1.76283,22000000.0
2007-06-29 03:50:00,1.76356,1.76384,1.7629,1.7629,13000000.0
2007-06-29 03:55:00,1.76287,1.76407,1.7624,1.763,30000000.0
2007-06-29 04:00:00,1.76402,1.7643,1.76272,1.76311,40000000.0
2007-06-29 04:05:00,1.76294,1.76416,1.76251,1.76285,28000000.0
2007-06-29 04:10:00,1.76396,1.76416,1.76241,1.76286,21000000.0
2007-06-29 04:15:00,1.76425,1.76437,1.76264,1.76265,29000000.0
2007-06-29 04:20:00,1.76352,1.76407,1.76261,1.76407,38000000.0
2007-06-29 04:25:00,1.76263,1.76387,1.76233,1.76363,22000000.0
2007-06-29 04:30:00,1.76396,1.76437,1.76233,1.76376,24000000.0
2007-06-29 04:35:00,1.76265,1.76382,1.76248,1.76248,28000000.0
2007-06-29 04:40:00,1.76366,1.76377,1.76263,1.76366,49000000.0
2007-06-29 04:45:00,1.76281,1.76415,1.76245,1.76253,20000000.0
2007-06-29 04:50:00,1.76248,1.76335,1.76237,1.76325,29000000.0
2007-06-29 04:55:00,1.76337,1.76348,1.7626,1.76283,27000000.0
2007-06-29 05:00:00,1.76299,1.76429,1.76284,1.76319,29000000.0
2007-06-29 05:05:00,1.76284,1.76376,1.7628,1.76282,39000000.0
2007-06-29 05:10:00,1.76359,1.76427,1.76284,1.76424,31000000.0
2007-06-29 05:15:00,1.76388,1.76456,1.76313,1.76315,41000000.0
2007-06-29 05:20:00,1.76413,1.76424,1.76303,1.76303,39000000.0
2007-06-29 05:25:00,1.76316,1.76336,1.76316,1.76325,10000000.0
2007-06-29 05:30:00,1.76441,1.76456,1.76313,1.76374,24000000.0
2007-06-29 05:35:00,1.76336,1.76441,1.76302,1.76421,29000000.0
2007-06-29 05:40:00,1.76417,1.76455,1.76321,1.76441,48000000.0
2007-06-29 05:45:00,1.76515,1.76526,1.76319,1.76322,20000000.0
2007-06-29 05:50:00,1.76435,1.76435,1.76316,1.76423,12000000.0
2007-06-29 05:55:00,1.76415,1.76416,1.76316,1.76324,14000000.0
2007-06-29 06:00:00,1.76355,1.76426,1.76326,1.76326,13000000.0
2007-06-29 06:05:00,1.76346,1.76356,1.76321,1.76321,65000000.0
2007-06-29 06:10:00,1.76334,1.76345,1.76303,1.76324,14000000.0
2007-06-29 06:15:00,1.7635,1.76476,1.76258,1.76296,34000000.0
2007-06-29 06:20:00,1.76305,1.7632,1.76262,1.76305,31000000.0
2007-06-29 06:25:00,1.76315,1.76346,1.76294,1.76336,37000000.0
2007-06-29 06:30:00,1.76371,1.76483,1.76333,1.76414,30000000.0
2007-06-29 06:35:00,1.76344,1.76494,1.76269,1.76274,33000000.0
2007-06-29 06:40:00,1.76418,1.76496,1.76405,1.76484,38000000.0
2007-06-29 06:45:00,1.76352,1.7648,1.7635,1.76402,37000000.0
2007-06-29 06:50:00,1.76496,1.76517,1.76422,1.76422,20000000.0
2007-06-29 06:55:00,1.76364,1.76535,1.76326,1.76373,33000000.0
2007-06-29 07:00:00,1.76534,1.76562,1.76321,1.76497,36000000.0
2007-06-29 07:05:00,1.76505,1.76505,1.75903,1.76391,46000000.0
2007-06-29 07:10:00,1.76056,1.76506,1.76056,1.76457,35000000.0
2007-06-29 07:15:00,1.76436,1.7653,1.76016,1.7653,26000000.0
2007-06-29 07:20:00,1.76055,1.76549,1.76055,1.76516,37000000.0
2007-06-29 07:25:00,1.76534,1.76555,1.76095,1.76482,37000000.0
2007-06-29 07:30:00,1.76501,1.76543,1.76078,1.76519,46000000.0
2007-06-29 07:35:00,1.76197,1.76804,1.76197,1.76804,32000000.0
2007-06-29 07:40:00,1.76707,1.76824,1.76442,1.76681,40000000.0
2007-06-29 07:45:00,1.76694,1.76694,1.76165,1.76559,39000000.0
2007-06-29 07:50:00,1.76378,1.76556,1.75934,1.76485,37000000.0
2007-06-29 07:55:00,1.76523,1.76545,1.76312,1.76506,43000000.0
2007-06-29 08:00:00,1.76396,1.76501,1.76063,1.76412,43000000.0
2007-06-29 08:05:00,1.76023,1.76473,1.76023,1.76473,25000000.0
2007-06-29 08:10:00,1.76164,1.76476,1.76136,1.76467,38000000.0
2007-06-29 08:15:00,1.76449,1.76496,1.76089,1.76445,45000000.0
2007-06-29 08:20:00,1.76434,1.76524,1.76241,1.76486,39000000.0
2007-06-29 08:25:00,1.76537,1.76648,1.76072,1.76555,30000000.0
2007-06-29 08:30:00,1.76117,1.76568,1.76117,1.76533,39000000.0
2007-06-29 08:35:00,1.76591,1.76656,1.76305,1.76591,43000000.0
2007-06-29 08:40:00,1.76321,1.76582,1.76137,1.76467,49000000.0
2007-06-29 08:45:00,1.76506,1.76534,1.76121,1.76488,42000000.0
2007-06-29 08:50:00,1.76261,1.76539,1.76054,1.76057,37000000.0
2007-06-29 08:55:00,1.76554,1.7657,1.76155,1.76513,39000000.0
2007-06-29 09:00:00,1.7619,1.76615,1.7614,1.76514,42000000.0
2007-06-29 09:05:00,1.76487,1.76487,1.76137,1.76408,42000000.0
2007-06-29 09:10:00,1.76245,1.76482,1.76146,1.76379,38000000.0
2007-06-29 09:15:00,1.76396,1.76455,1.76256,1.764,42000000.0
2007-06-29 09:20:00,1.76343,1.76416,1.76012,1.76382,34000000.0
2007-06-29 09:25:00,1.76386,1.76432,1.75684,1.7641,44000000.0
2007-06-29 09:30:00,1.76257,1.76387,1.75877,1.76251,39000000.0
2007-06-29 09:35:00,1.76323,1.76343,1.75545,1.76287,42000000.0
2007-06-29 09:40:00,1.76236,1.76315,1.75481,1.76164,41000000.0
2007-06-29 09:45:00,1.76187,1.76269,1.75679,1.76252,40000000.0
2007-06-29 09:50:00,1.76126,1.76255,1.75603,1.76229,40000000.0
2007-06-29 09:55:00,1.76258,1.76344,1.75878,1.76339,38000000.0
2007-06-29 10:00:00,1.76136,1.76524,1.76136,1.76414,43000000.0
2007-06-29 10:05:00,1.76384,1.76488,1.76256,1.76466,35000000.0
2007-06-29 10:10:00,1.76219,1.76477,1.7619,1.76379,54000000.0
2007-06-29 10:15:00,1.76399,1.76438,1.76182,1.76401,31000000.0
2007-06-29 10:20:00,1.76132,1.76446,1.76132,1.76383,42000000.0
2007-06-29 10:25:00,1.7644,1.76583,1.76091,1.76577,39000000.0
2007-06-29 10:30:00,1.76472,1.76584,1.76044,1.76547,45000000.0
2007-06-29 10:35:00,1.7653,1.76531,1.7621,1.76488,44000000.0
2007-06-29 10:40:00,1.76107,1.76498,1.7603,1.76425,43000000.0
2007-06-29 10:45:00,1.76413,1.76464,1.76165,1.76421,38000000.0
2007-06-29 10:50:00,1.76251,1.76456,1.76142,1.76438,41000000.0
2007-06-29 10:55:00,1.7644,1.76537,1.7618,1.76526,43000000.0
2007-06-29 11:00:00,1.76464,1.76576,1.75968,1.76505,41000000.0
2007-06-29 11:05:00,1.76562,1.76575,1.76417,1.76528,45000000.0
2007-06-29 11:10:00,1.76454,1.76513,1.7604,1.76451,41000000.0
2007-06-29 11:15:00,1.7642,1.76434,1.76204,1.76392,47000000.0
2007-06-29 11:20:00,1.76367,1.76427,1.76134,1.76176,29000000.0
2007-06-29 11:25:00,1.76419,1.76461,1.76012,1.76461,45000000.0
2007-06-29 11:30:00,1.76219,1.76615,1.76082,1.76441,38000000.0
2007-06-29 11:35:00,1.76449,1.76568,1.76072,1.76564,45000000.0
2007-06-29 11:40:00,1.76441,1.76585,1.76441,1.76535,45000000.0
2007-06-29 11:45:00,1.76544,1.7659,1.76482,1.76585,48000000.0
2007-06-29 11:50:00,1.76527,1.76733,1.76232,1.76697,48000000.0
2007-06-29 11:55:00,1.76746,1.76779,1.76418,1.76769,36000000.0
2007-06-29 12:00:00,1.76717,1.76922,1.76631,1.7692,40000000.0
2007-06-29 12:05:00,1.76865,1.76865,1.76332,1.76614,45000000.0
2007-06-29 12:10:00,1.76665,1.767,1.76567,1.7663,40000000.0
2007-06-29 12:15:00,1.76633,1.76636,1.76135,1.76605,48000000.0
2007-06-29 12:20:00,1.76584,1.7668,1.76403,1.7666,47000000.0
2007-06-29 12:25:00,1.76642,1.7673,1.76417,1.76686,45000000.0
2007-06-29 12:30:00,1.7638,1.76825,1.7638,1.76788,50000000.0
2007-06-29 12:35:00,1.76847,1.76856,1.76484,1.7671,42000000.0
2007-06-29 12:40:00,1.76658,1.76784,1.76564,1.76773,42000000.0
2007-06-29 12:45:00,1.76783,1.76849,1.76727,1.76846,44000000.0
2007-06-29 12:50:00,1.7676,1.76926,1.76596,1.76926,45000000.0
2007-06-29 12:55:00,1.76458,1.76918,1.76458,1.76879,54000000.0
2007-06-29 13:00:00,1.76904,1.76928,1.76503,1.76858,42000000.0
2007-06-29 13:05:00,1.76869,1.76979,1.76444,1.76974,41000000.0
2007-06-29 13:10:00,1.77005,1.77023,1.76508,1.76982,49000000.0
2007-06-29 13:15:00,1.77007,1.77024,1.76891,1.76928,45000000.0
2007-06-29 13:20:00,1.76838,1.7705,1.76556,1.77049,47000000.0
2007-06-29 13:25:00,1.76993,1.77106,1.76926,1.77069,34000000.0
2007-06-29 13:30:00,1.77069,1.77115,1.7673,1.77036,38000000.0
2007-06-29 13:35:00,1.77054,1.77072,1.76966,1.77003,42000000.0
2007-06-29 13:40:00,1.77025,1.77029,1.76899,1.77014,41000000.0
2007-06-29 13:45:00,1.77038,1.77183,1.76769,1.77154,52000000.0
2007-06-29 13:50:00,1.76975,1.77183,1.76703,1.77107,44000000.0
2007-06-29 13:55:00,1.7716,1.77201,1.76699,1.77154,38000000.0
2007-06-29 14:00:00,1.77133,1.77187,1.76898,1.77074,42000000.0
2007-06-29 14:05:00,1.77088,1.77287,1.77045,1.77248,40000000.0
2007-06-29 14:10:00,1.77158,1.77277,1.76815,1.77176,45000000.0
2007-06-29 14:15:00,1.77166,1.77256,1.77011,1.77181,47000000.0
2007-06-29 14:20:00,1.7712,1.77257,1.7712,1.77181,43000000.0
2007-06-29 14:25:00,1.77212,1.77286,1.77156,1.77227,48000000.0
2007-06-29 14:30:00,1.77092,1.77113,1.76698,1.76785,45000000.0
2007-06-29 14:35:00,1.76792,1.76819,1.7667,1.7667,59000000.0
2007-06-29 14:40:00,1.7659,1.76713,1.76585,1.76648,56000000.0
2007-06-29 14:45:00,1.76698,1.76771,1.76586,1.76586,56000000.0
2007-06-29 14:50:00,1.7663,1.76743,1.76517,1.76743,47000000.0
2007-06-29 14:55:00,1.76776,1.76778,1.76555,1.76576,54000000.0
2007-06-29 15:00:00,1.76336,1.76612,1.76336,1.76612,50000000.0
2007-06-29 15:05:00,1.76608,1.76627,1.76256,1.76449,52000000.0
2007-06-29 15:10:00,1.76359,1.76525,1.7629,1.76506,58000000.0
2007-06-29 15:15:00,1.76535,1.76535,1.76279,1.76333,59000000.0
2007-06-29 15:20:00,1.76367,1.76473,1.76284,1.76464,46000000.0
2007-06-29 15:25:00,1.76467,1.76483,1.76366,1.76469,50000000.0
2007-06-29 15:30:00,1.76478,1.76709,1.76371,1.76569,58000000.0
2007-06-29 15:35:00,1.7656,1.76633,1.76271,1.76587,62000000.0
2007-06-29 15:40:00,1.76583,1.76583,1.76058,1.76417,63000000.0
2007-06-29 15:45:00,1.76368,1.76377,1.76089,1.76241,57000000.0
2007-06-29 15:50:00,1.7623,1.76397,1.76168,1.7626,43000000.0
2007-06-29 15:55:00,1.76254,1.76275,1.76124,1.76153,56000000.0
2007-06-29 16:00:00,1.76042,1.76164,1.75855,1.7609,55000000.0
2007-06-29 16:05:00,1.76082,1.76324,1.76025,1.76308,56000000.0
2007-06-29 16:10:00,1.76227,1.76481,1.75923,1.76349,58000000.0
2007-06-29 16:15:00,1.7649,1.76992,1.76282,1.76285,51000000.0
2007-06-29 16:20:00,1.76234,1.76455,1.7617,1.76455,49000000.0
2007-06-29 16:25:00,1.76393,1.76418,1.76235,1.7634,49000000.0
2007-06-29 16:30:00,1.76263,1.76335,1.76206,1.76282,50000000.0
2007-06-29 16:35:00,1.76286,1.76319,1.7623,1.76298,53000000.0
2007-06-29 16:40:00,1.76316,1.76379,1.76215,1.76277,56000000.0
2007-06-29 16:45:00,1.76256,1.76347,1.76126,1.76294,54000000.0
2007-06-29 16:50:00,1.76202,1.76328,1.76181,1.76308,54000000.0
2007-06-29 16:55:00,1.76288,1.76302,1.7617,1.76249,57000000.0
2007-06-29 17:00:00,1.76248,1.76394,1.76189,1.76347,52000000.0
2007-06-29 17:05:00,1.76345,1.76574,1.76282,1.76564,50000000.0
2007-06-29 17:10:00,1.76535,1.76684,1.76359,1.765,49000000.0
2007-06-29 17:15:00,1.76528,1.76546,1.76391,1.7652,46000000.0
2007-06-29 17:20:00,1.7643,1.76504,1.76363,1.76453,52000000.0
2007-06-29 17:25:00,1.76488,1.76733,1.76334,1.7673,60000000.0
2007-06-29 17:30:00,1.76752,1.76883,1.76651,1.76764,48000000.0
2007-06-29 17:35:00,1.76767,1.76795,1.76653,1.76767,50000000.0
2007-06-29 17:40:00,1.76786,1.76786,1.76557,1.76708,50000000.0
2007-06-29 17:45:00,1.7671,1.7694,1.7671,1.7694,61000000.0
2007-06-29 17:50:00,1.7688,1.76923,1.76671,1.76776,46000000.0
2007-06-29 17:55:00,1.76782,1.76884,1.76771,1.76877,36000000.0
2007-06-29 18:00:00,1.76807,1.76922,1.76531,1.7689,41000000.0
2007-06-29 18:05:00,1.76946,1.76999,1.76694,1.76994,37000000.0
2007-06-29 18:10:00,1.76925,1.7702,1.76762,1.7702,45000000.0
2007-06-29 18:15:00,1.77041,1.77112,1.76801,1.77072,62000000.0
2007-06-29 18:20:00,1.77071,1.774,1.77018,1.77372,33000000.0
2007-06-29 18:25:00,1.77369,1.77382,1.77144,1.77247,34000000.0
2007-06-29 18:30:00,1.77021,1.7727,1.77021,1.77213,40000000.0
2007-06-29 18:35:00,1.77254,1.77451,1.77233,1.77357,36000000.0
2007-06-29 18:40:00,1.77365,1.7744,1.77234,1.77305,42000000.0
2007-06-29 18:45:00,1.77309,1.77369,1.77231,1.77341,60000000.0
2007-06-29 18:50:00,1.77275,1.77453,1.77275,1.77415,53000000.0
2007-06-29 18:55:00,1.77433,1.77519,1.77336,1.77502,38000000.0
2007-06-29 19:00:00,1.77515,1.77515,1.77367,1.77439,40000000.0
2007-06-29 19:05:00,1.7742,1.77426,1.77318,1.77409,40000000.0
2007-06-29 19:10:00,1.77454,1.77454,1.77274,1.77389,42000000.0
2007-06-29 19:15:00,1.77413,1.77427,1.77241,1.77293,43000000.0
2007-06-29 19:20:00,1.77246,1.77361,1.77232,1.77276,41000000.0
2007-06-29 19:25:00,1.77274,1.77306,1.77193,1.7729,38000000.0
2007-06-29 19:30:00,1.77265,1.77387,1.77231,1.77339,36000000.0
2007-06-29 19:35:00,1.77365,1.77433,1.77304,1.77433,39000000.0
2007-06-29 19:40:00,1.77407,1.77424,1.77326,1.77403,36000000.0
2007-06-29 19:45:00,1.77422,1.77422,1.77271,1.77343,38000000.0
2007-06-29 19:50:00,1.77339,1.77372,1.77294,1.77331,52000000.0
2007-06-29 19:55:00,1.77217,1.7733,1.77174,1.77279,27000000.0
2007-06-29 20:00:00,1.77184,1.7729,1.77171,1.77272,31000000.0
2007-06-29 20:05:00,1.77274,1.77286,1.77162,1.77262,38000000.0
2007-06-29 20:10:00,1.77222,1.77297,1.77198,1.77237,37000000.0
2007-06-29 20:15:00,1.77156,1.7728,1.77153,1.77229,31000000.0
2007-06-29 20:20:00,1.77173,1.77223,1.77112,1.77152,32000000.0
2007-06-29 20:25:00,1.77229,1.77245,1.77149,1.77239,39000000.0
2007-06-29 20:30:00,1.77144,1.77283,1.77104,1.77221,34000000.0
2007-06-29 20:35:00,1.77214,1.77252,1.77122,1.77219,25000000.0
2007-06-29 20:40:00,1.77166,1.77288,1.77151,1.77244,28000000.0
2007-06-29 20:45:00,1.77233,1.77419,1.77193,1.77419,20000000.0
2007-06-29 20:50:00,1.77337,1.77439,1.77323,1.77439,16000000.0
2007-06-29 20:55:00,1.77389,1.77502,1.77378,1.77502,40000000.0
2007-06-29 21:00:00,1.77487,1.77526,1.77407,1.77512,27000000.0
2007-06-29 21:05:00,1.7753,1.77586,1.77393,1.77572,29000000.0
2007-06-29 21:10:00,1.77467,1.77612,1.77443,1.77605,41000000.0
2007-06-29 21:15:00,1.77703,1.77751,1.77464,1.77716,23000000.0
2007-06-29 21:20:00,1.7743,1.77732,1.7743,1.7771,32000000.0
2007-06-29 21:25:00,1.77729,1.77733,1.77411,1.77725,24000000.0
2007-06-29 21:30:00,1.77676,1.77737,1.77442,1.77716,36000000.0
2007-06-29 21:35:00,1.77716,1.77785,1.77464,1.77751,21000000.0
2007-06-29 21:40:00,1.77428,1.77673,1.77408,1.77483,19000000.0
2007-06-29 21:45:00,1.77469,1.77548,1.7745,1.7745,16000000.0
2007-06-29 21:50:00,1.77515,1.77531,1.77494,1.77504,29000000.0
2007-06-29 21:55:00,1.77631,1.77632,1.77532,1.77606,32000000.0
2007-06-29 22:00:00,1.77518,1.77584,1.7745,1.77496,32000000.0
2007-06-29 22:05:00,1.77584,1.77593,1.77483,1.77591,26000000.0
2007-06-29 22:10:00,1.77577,1.77669,1.77512,1.77654,42000000.0
2007-06-29 22:15:00,1.77644,1.77675,1.7755,1.7763,18000000.0
2007-06-29 22:20:00,1.77652,1.77676,1.77532,1.77624,28000000.0
2007-06-29 22:25:00,1.77655,1.77655,1.77515,1.77633,43000000.0
2007-06-29 22:30:00,1.77487,1.77654,1.77474,1.77621,32000000.0
2007-06-29 22:35:00,1.776,1.77646,1.77495,1.77622,11000000.0
2007-06-29 22:40:00,1.77618,1.77646,1.77515,1.77627,24000000.0
2007-06-29 22:45:00,1.77644,1.77662,1.77536,1.77629,20000000.0
2007-06-29 22:50:00,1.77554,1.77641,1.77554,1.77633,16000000.0
2007-06-29 22:55:00,1.77656,1.77656,1.77452,1.77584,21000000.0
2007-07-01 23:00:00,1.77613,1.77668,1.77573,1.77576,37000000.0
2007-07-01 23:05:00,1.77595,1.77673,1.77593,1.77664,18000000.0
2007-07-01 23:10:00,1.77645,1.77666,1.77591,1.77591,41000000.0
2007-07-01 23:15:00,1.77653,1.77699,1.7759,1.77594,10000000.0
2007-07-01 23:20:00,1.77621,1.77667,1.77608,1.77641,16000000.0
2007-07-01 23:25:00,1.77688,1.77696,1.77643,1.77671,70000000.0
2007-07-01 23:30:00,1.77659,1.77718,1.77643,1.77715,19000000.0
2007-07-01 23:35:00,1.77676,1.77702,1.77652,1.77674,18000000.0
2007-07-01 23:40:00,1.77665,1.77679,1.77651,1.77679,60000000.0
2007-07-01 23:45:00,1.777,1.77716,1.77633,1.77669,22000000.0
2007-07-01 23:50:00,1.77625,1.77686,1.77612,1.77641,47000000.0
2007-07-01 23:55:00,1.77609,1.77692,1.77609,1.77674,8000000.0
2007-07-02 00:00:00,1.7767,1.77711,1.77642,1.77642,18000000.0
2007-07-02 00:05:00,1.77604,1.77676,1.77604,1.77675,18000000.0
2007-07-02 00:10:00,1.77614,1.7771,1.77614,1.77706,29000000.0
2007-07-02 00:15:00,1.77763,1.77775,1.77645,1.77671,18000000.0
2007-07-02 00:20:00,1.77611,1.77675,1.77611,1.77675,30000000.0
2007-07-02 00:25:00,1.77602,1.77685,1.77602,1.77645,17000000.0
2007-07-02 00:30:00,1.77735,1.77746,1.77636,1.7765,23000000.0
2007-07-02 00:35:00,1.77641,1.77654,1.77609,1.77643,17000000.0
2007-07-02 00:40:00,1.77644,1.77667,1.77605,1.77605,29000000.0
2007-07-02 00:45:00,1.77629,1.7767,1.77599,1.77632,27000000.0
2007-07-02 00:50:00,1.77615,1.77643,1.77575,1.77597,17000000.0
2007-07-02 00:55:00,1.77568,1.77568,1.77483,1.77483,12000000.0
2007-07-02 01:00:00,1.77612,1.77647,1.77451,1.77578,20000000.0
2007-07-02 01:05:00,1.77441,1.77519,1.77427,1.77469,23000000.0
2007-07-02 01:10:00,1.77575,1.77576,1.77473,1.77479,30000000.0
2007-07-02 01:15:00,1.77466,1.77583,1.77449,1.77471,33000000.0
2007-07-02 01:20:00,1.7747,1.77566,1.77451,1.77543,39000000.0
2007-07-02 01:25:00,1.77464,1.77519,1.77424,1.77446,25000000.0
2007-07-02 01:30:00,1.77574,1.77631,1.77448,1.77516,21000000.0
2007-07-02 01:35:00,1.77436,1.77556,1.77436,1.77514,34000000.0
2007-07-02 01:40:00,1.77555,1.77566,1.77504,1.77535,61000000.0
2007-07-02 01:45:00,1.77626,1.77626,1.77444,1.7746,28000000.0
2007-07-02 01:50:00,1.77492,1.77529,1.77427,1.77453,24000000.0
2007-07-02 01:55:00,1.77426,1.7751,1.774,1.77429,31000000.0
2007-07-02 02:00:00,1.77514,1.77541,1.77393,1.77428,52000000.0
2007-07-02 02:05:00,1.77413,1.77509,1.77409,1.77447,56000000.0
2007-07-02 02:10:00,1.77506,1.77567,1.77408,1.77555,28000000.0
2007-07-02 02:15:00,1.77471,1.77586,1.77441,1.77441,43000000.0
2007-07-02 02:20:00,1.77454,1.77548,1.77454,1.77544,30000000.0
2007-07-02 02:25:00,1.77434,1.77535,1.77433,1.77535,9000000.0
2007-07-02 02:30:00,1.77484,1.77569,1.7741,1.77426,27000000.0
2007-07-02 02:35:00,1.77406,1.77485,1.77405,1.77436,31000000.0
2007-07-02 02:40:00,1.77503,1.77542,1.77425,1.77425,38000000.0
2007-07-02 02:45:00,1.77451,1.77585,1.77432,1.77447,30000000.0
2007-07-02 02:50:00,1.77509,1.77556,1.77427,1.77458,29000000.0
2007-07-02 02:55:00,1.77461,1.77504,1.77446,1.77446,54000000.0
2007-07-02 03:00:00,1.77482,1.77534,1.77413,1.77413,39000000.0
2007-07-02 03:05:00,1.77414,1.77446,1.77401,1.77446,21000000.0
2007-07-02 03:10:00,1.77441,1.77477,1.77422,1.77451,69000000.0
2007-07-02 03:15:00,1.77477,1.77543,1.77444,1.77454,18000000.0
2007-07-02 03:20:00,1.77484,1.77495,1.77404,1.77412,23000000.0
2007-07-02 03:25:00,1.77425,1.77465,1.77375,1.77415,20000000.0
2007-07-02 03:30:00,1.77423,1.77526,1.77415,1.77451,22000000.0
2007-07-02 03:35:00,1.77475,1.77476,1.77431,1.77431,54000000.0
2007-07-02 03:40:00,1.77436,1.77475,1.77403,1.77456,22000000.0
2007-07-02 03:45:00,1.77433,1.7756,1.77433,1.7746,28000000.0
2007-07-02 03:50:00,1.77454,1.77484,1.7742,1.77474,24000000.0
2007-07-02 03:55:00,1.77477,1.77481,1.77459,1.77459,12000000.0
2007-07-02 04:00:00,1.77489,1.77563,1.77432,1.77474,34000000.0
2007-07-02 04:05:00,1.77471,1.77486,1.77371,1.77405,36000000.0
2007-07-02 04:10:00,1.7748,1.77536,1.77243,1.77513,21000000.0
2007-07-02 04:15:00,1.77115,1.77517,1.77114,1.77504,24000000.0
2007-07-02 04:20:00,1.77485,1.77496,1.77217,1.77239,43000000.0
2007-07-02 04:25:00,1.77226,1.77527,1.77195,1.7728,14000000.0
2007-07-02 04:30:00,1.77547,1.77639,1.7722,1.77557,27000000.0
2007-07-02 04:35:00,1.77246,1.775,1.77242,1.77252,46000000.0
2007-07-02 04:40:00,1.77536,1.77536,1.77206,1.77297,62000000.0
2007-07-02 04:45:00,1.77686,1.77686,1.77273,1.77273,13000000.0
2007-07-02 04:50:00,1.77247,1.77555,1.77222,1.77545,25000000.0
2007-07-02 04:55:00,1.77217,1.77516,1.77194,1.77513,29000000.0
2007-07-02 05:00:00,1.7753,1.77563,1.77237,1.77237,41000000.0
2007-07-02 05:05:00,1.77194,1.77425,1.77193,1.77234,32000000.0
2007-07-02 05:10:00,1.77514,1.77527,1.77175,1.77514,20000000.0
2007-07-02 05:15:00,1.77606,1.77606,1.77199,1.77514,34000000.0
2007-07-02 05:20:00,1.77462,1.77462,1.77193,1.77275,23000000.0
2007-07-02 05:25:00,1.77481,1.77526,1.77232,1.77511,54000000.0
2007-07-02 05:30:00,1.77621,1.77626,1.76774,1.77318,19000000.0
2007-07-02 05:35:00,1.77516,1.77516,1.77201,1.77203,24000000.0
2007-07-02 05:40:00,1.77525,1.77526,1.77187,1.7723,43000000.0
2007-07-02 05:45:00,1.77268,1.77492,1.77249,1.77472,36000000.0
2007-07-02 05:50:00,1.77515,1.77516,1.77205,1.77205,35000000.0
2007-07-02 05:55:00,1.77203,1.77219,1.77179,1.77179,31000000.0
2007-07-02 06:00:00,1.77318,1.77401,1.77138,1.77192,28000000.0
2007-07-02 06:05:00,1.77191,1.77211,1.77176,1.77183,67000000.0
2007-07-02 06:10:00,1.77197,1.77218,1.77184,1.77196,8000000.0
2007-07-02 06:15:00,1.77562,1.77562,1.77148,1.77181,17000000.0
2007-07-02 06:20:00,1.77175,1.77193,1.77132,1.77178,27000000.0
2007-07-02 06:25:00,1.77186,1.77187,1.77152,1.77185,10000000.0
2007-07-02 06:30:00,1.77224,1.77491,1.77171,1.77171,54000000.0
2007-07-02 06:35:00,1.77133,1.77187,1.77133,1.77182,25000000.0
2007-07-02 06:45:00,1.77191,1.77514,1.77127,1.77142,28000000.0
2007-07-02 06:50:00,1.77144,1.77154,1.77125,1.7714,24000000.0
2007-07-02 06:55:00,1.77178,1.77192,1.77141,1.77192,28000000.0
2007-07-02 07:00:00,1.77166,1.77197,1.77153,1.77185,26000000.0
2007-07-02 07:05:00,1.77205,1.7721,1.77188,1.77198,13000000.0
2007-07-02 07:10:00,1.77222,1.77249,1.77193,1.77235,26000000.0
2007-07-02 07:15:00,1.7712,1.77246,1.76807,1.76807,29000000.0
2007-07-02 07:20:00,1.77274,1.77274,1.76824,1.77072,38000000.0
2007-07-02 07:25:00,1.77245,1.7727,1.77225,1.77248,33000000.0
2007-07-02 07:30:00,1.77248,1.77248,1.76979,1.77016,17000000.0
2007-07-02 07:35:00,1.77004,1.77065,1.77003,1.77039,40000000.0
2007-07-02 07:40:00,1.77025,1.77039,1.76981,1.77015,27000000.0
2007-07-02 07:45:00,1.77085,1.77087,1.76991,1.77053,31000000.0
2007-07-02 07:50:00,1.77074,1.77151,1.77039,1.77125,37000000.0
2007-07-02 07:55:00,1.77093,1.77131,1.77048,1.77103,43000000.0
2007-07-02 08:00:00,1.77057,1.77177,1.7694,1.77111,43000000.0
2007-07-02 08:05:00,1.77095,1.77115,1.76732,1.77017,38000000.0
2007-07-02 08:10:00,1.77039,1.77073,1.7698,1.77063,35000000.0
2007-07-02 08:15:00,1.7702,1.77138,1.76952,1.7713,45000000.0
2007-07-02 08:20:00,1.77145,1.77481,1.77144,1.77364,35000000.0
2007-07-02 08:25:00,1.77171,1.77173,1.77078,1.77078,34000000.0
2007-07-02 08:30:00,1.76976,1.77075,1.76952,1.76987,33000000.0
2007-07-02 08:35:00,1.77013,1.77065,1.76902,1.76946,36000000.0
2007-07-02 08:40:00,1.76971,1.76981,1.76885,1.76885,49000000.0
2007-07-02 08:45:00,1.76849,1.76891,1.76463,1.76875,46000000.0
2007-07-02 08:50:00,1.76654,1.76877,1.76401,1.76789,39000000.0
2007-07-02 08:55:00,1.76802,1.7687,1.76635,1.76858,32000000.0
2007-07-02 09:00:00,1.76791,1.7687,1.76354,1.76715,37000000.0
2007-07-02 09:05:00,1.76699,1.76789,1.76102,1.76652,42000000.0
2007-07-02 09:10:00,1.76393,1.76706,1.76212,1.76686,30000000.0
2007-07-02 09:15:00,1.76684,1.76696,1.76507,1.76625,42000000.0
2007-07-02 09:20:00,1.76395,1.7675,1.76321,1.7675,34000000.0
2007-07-02 09:25:00,1.76778,1.76836,1.76639,1.76835,44000000.0
2007-07-02 09:30:00,1.76698,1.76802,1.76639,1.76728,42000000.0
2007-07-02 09:35:00,1.76705,1.76966,1.76603,1.76941,42000000.0
2007-07-02 09:40:00,1.76901,1.76965,1.76601,1.76898,41000000.0
2007-07-02 09:45:00,1.76874,1.76937,1.76688,1.76754,40000000.0
2007-07-02 09:50:00,1.76804,1.76852,1.76677,1.76793,46000000.0
2007-07-02 09:55:00,1.76839,1.7685,1.76666,1.76807,29000000.0
2007-07-02 10:00:00,1.76785,1.76983,1.76626,1.76983,43000000.0
2007-07-02 10:05:00,1.76927,1.77038,1.76866,1.76996,45000000.0
2007-07-02 10:10:00,1.7698,1.76997,1.76838,1.76906,54000000.0
2007-07-02 10:15:00,1.76907,1.77014,1.76695,1.77001,38000000.0
2007-07-02 10:20:00,1.76817,1.77076,1.76817,1.77053,42000000.0
2007-07-02 10:25:00,1.77049,1.77174,1.76987,1.7715,35000000.0
2007-07-02 10:30:00,1.77093,1.77137,1.76792,1.77095,45000000.0
2007-07-02 10:35:00,1.77114,1.77114,1.76934,1.77039,44000000.0
2007-07-02 10:40:00,1.76929,1.7708,1.76909,1.77027,43000000.0
2007-07-02 10:45:00,1.77041,1.77145,1.76884,1.77126,46000000.0
2007-07-02 10:50:00,1.76949,1.77202,1.76949,1.77152,41000000.0
2007-07-02 10:55:00,1.77209,1.77219,1.77091,1.77185,43000000.0
2007-07-02 11:00:00,1.7708,1.77203,1.76966,1.77087,41000000.0
2007-07-02 11:05:00,1.77127,1.77193,1.76983,1.77145,36000000.0
2007-07-02 11:10:00,1.76652,1.77229,1.76652,1.77128,41000000.0
2007-07-02 11:15:00,1.76841,1.77137,1.76642,1.77076,47000000.0
2007-07-02 11:20:00,1.76952,1.77065,1.76697,1.77065,37000000.0
2007-07-02 11:25:00,1.771,1.7711,1.76781,1.76926,34000000.0
2007-07-02 11:30:00,1.76794,1.77147,1.76681,1.77056,38000000.0
2007-07-02 11:35:00,1.76675,1.7709,1.76661,1.7709,39000000.0
2007-07-02 11:40:00,1.76964,1.77205,1.76964,1.77157,45000000.0
2007-07-02 11:45:00,1.77209,1.7727,1.77092,1.77246,48000000.0
2007-07-02 11:50:00,1.77244,1.77293,1.77086,1.77282,48000000.0
2007-07-02 11:55:00,1.77307,1.77323,1.77126,1.77316,36000000.0
2007-07-02 12:00:00,1.77132,1.77358,1.76985,1.7728,40000000.0
2007-07-02 12:05:00,1.77293,1.7733,1.7704,1.77324,45000000.0
2007-07-02 12:10:00,1.77176,1.77322,1.76879,1.77322,40000000.0
2007-07-02 12:15:00,1.7729,1.77326,1.77179,1.77314,48000000.0
2007-07-02 12:20:00,1.7725,1.77326,1.77148,1.77319,47000000.0
2007-07-02 12:25:00,1.77325,1.77395,1.77213,1.77362,45000000.0
2007-07-02 12:30:00,1.77323,1.77456,1.77227,1.7735,50000000.0
2007-07-02 12:35:00,1.7741,1.7741,1.77,1.77368,42000000.0
2007-07-02 12:40:00,1.76818,1.77366,1.76818,1.77301,42000000.0
2007-07-02 12:45:00,1.7732,1.77383,1.7716,1.77279,35000000.0
2007-07-02 12:50:00,1.77039,1.77385,1.76951,1.77368,41000000.0
2007-07-02 12:55:00,1.77335,1.77398,1.76949,1.77349,60000000.0
2007-07-02 13:00:00,1.77274,1.77297,1.77003,1.77187,42000000.0
2007-07-02 13:05:00,1.77178,1.77196,1.76994,1.77073,37000000.0
2007-07-02 13:10:00,1.76918,1.7717,1.76918,1.77135,49000000.0
2007-07-02 13:15:00,1.7715,1.77173,1.77005,1.77162,45000000.0
2007-07-02 13:20:00,1.76968,1.77146,1.76846,1.7713,40000000.0
2007-07-02 13:25:00,1.77164,1.77164,1.76979,1.77117,33000000.0
2007-07-02 13:30:00,1.77059,1.77155,1.76686,1.77109,38000000.0
2007-07-02 13:35:00,1.77125,1.7714,1.76846,1.77133,42000000.0
2007-07-02 13:40:00,1.77105,1.77132,1.76841,1.7699,41000000.0
2007-07-02 13:45:00,1.77021,1.77187,1.76654,1.7715,52000000.0
2007-07-02 13:50:00,1.76997,1.77191,1.76896,1.77147,44000000.0
2007-07-02 13:55:00,1.77149,1.77149,1.76952,1.7709,38000000.0
2007-07-02 14:00:00,1.7695,1.77128,1.76798,1.77073,42000000.0
2007-07-02 14:05:00,1.7708,1.771,1.7691,1.77043,32000000.0
2007-07-02 14:10:00,1.76958,1.77067,1.76856,1.76962,41000000.0
2007-07-02 14:15:00,1.76996,1.77109,1.76823,1.77038,47000000.0
2007-07-02 14:20:00,1.76977,1.77085,1.76697,1.76972,43000000.0
2007-07-02 14:25:00,1.76979,1.76988,1.76566,1.76891,48000000.0
2007-07-02 14:30:00,1.76803,1.7695,1.766,1.76896,48000000.0
2007-07-02 14:35:00,1.76889,1.7693,1.76161,1.7685,59000000.0
2007-07-02 14:40:00,1.76693,1.76863,1.7668,1.76683,56000000.0
2007-07-02 14:45:00,1.76681,1.76803,1.76502,1.76753,56000000.0
2007-07-02 14:50:00,1.76743,1.76798,1.76276,1.76753,52000000.0
2007-07-02 14:55:00,1.76788,1.76846,1.7666,1.76845,54000000.0
2007-07-02 15:00:00,1.76875,1.76959,1.76731,1.76854,50000000.0
2007-07-02 15:05:00,1.76847,1.76872,1.76257,1.7681,52000000.0
2007-07-02 15:10:00,1.76676,1.76816,1.76607,1.76757,58000000.0
2007-07-02 15:15:00,1.76791,1.76849,1.76494,1.76729,59000000.0
2007-07-02 15:20:00,1.7669,1.76693,1.765,1.76597,46000000.0
2007-07-02 15:25:00,1.76606,1.76647,1.76023,1.7655,50000000.0
2007-07-02 15:30:00,1.76369,1.76585,1.76104,1.76442,58000000.0
2007-07-02 15:35:00,1.76421,1.76603,1.76341,1.76595,61000000.0
2007-07-02 15:40:00,1.76473,1.76654,1.76046,1.7661,63000000.0
2007-07-02 15:45:00,1.76622,1.76652,1.76492,1.76635,55000000.0
2007-07-02 15:50:00,1.76463,1.76602,1.76424,1.76536,30000000.0
2007-07-02 15:55:00,1.76545,1.76607,1.7643,1.76576,56000000.0
2007-07-02 16:00:00,1.76448,1.7656,1.7634,1.76531,54000000.0
2007-07-02 16:05:00,1.76552,1.76562,1.76423,1.76556,56000000.0
2007-07-02 16:10:00,1.76398,1.76734,1.76398,1.76571,58000000.0
2007-07-02 16:15:00,1.76552,1.76689,1.76178,1.76669,51000000.0
2007-07-02 16:20:00,1.76643,1.7677,1.76563,1.76681,49000000.0
2007-07-02 16:25:00,1.76666,1.76772,1.76574,1.76772,49000000.0
2007-07-02 16:30:00,1.76743,1.76762,1.76582,1.76757,50000000.0
2007-07-02 16:35:00,1.76748,1.76763,1.76589,1.76679,53000000.0
2007-07-02 16:40:00,1.76555,1.76751,1.76555,1.76711,50000000.0
2007-07-02 16:45:00,1.76685,1.76745,1.76587,1.76714,54000000.0
2007-07-02 16:50:00,1.76655,1.76832,1.76607,1.76772,54000000.0
2007-07-02 16:55:00,1.76759,1.76888,1.76662,1.7688,57000000.0
2007-07-02 17:00:00,1.76847,1.76905,1.76686,1.76804,52000000.0
2007-07-02 17:05:00,1.76872,1.76892,1.76718,1.76884,50000000.0
2007-07-02 17:10:00,1.76733,1.76896,1.76733,1.76818,52000000.0
2007-07-02 17:15:00,1.76843,1.76861,1.76696,1.76824,46000000.0
2007-07-02 17:20:00,1.76649,1.76913,1.76637,1.76855,52000000.0
2007-07-02 17:25:00,1.76843,1.76893,1.7672,1.76862,60000000.0
2007-07-02 17:30:00,1.76877,1.76964,1.76794,1.7693,48000000.0
2007-07-02 17:35:00,1.76934,1.76958,1.76465,1.7694,54000000.0
2007-07-02 17:40:00,1.76885,1.76932,1.76784,1.76928,24000000.0
2007-07-02 17:45:00,1.76951,1.76967,1.76797,1.76925,61000000.0
2007-07-02 17:50:00,1.76882,1.76935,1.76573,1.76775,41000000.0
2007-07-02 17:55:00,1.76824,1.76866,1.7657,1.76829,45000000.0
2007-07-02 18:00:00,1.76543,1.76856,1.7654,1.76671,33000000.0
2007-07-02 18:05:00,1.76634,1.76698,1.76435,1.76691,37000000.0
2007-07-02 18:10:00,1.76393,1.76664,1.76319,1.76484,45000000.0
2007-07-02 18:15:00,1.76514,1.76527,1.76171,1.76511,62000000.0
2007-07-02 18:20:00,1.76475,1.76603,1.76344,1.76344,33000000.0
2007-07-02 18:25:00,1.76556,1.76717,1.764,1.76672,42000000.0
2007-07-02 18:30:00,1.76472,1.76713,1.76389,1.76628,40000000.0
2007-07-02 18:35:00,1.76667,1.76692,1.76413,1.76605,29000000.0
2007-07-02 18:40:00,1.76465,1.76707,1.76376,1.76376,34000000.0
2007-07-02 18:45:00,1.76635,1.76696,1.76452,1.76683,60000000.0
2007-07-02 18:50:00,1.76483,1.76698,1.76453,1.76653,53000000.0
2007-07-02 18:55:00,1.76643,1.76677,1.76313,1.76677,38000000.0
2007-07-02 19:00:00,1.76438,1.76696,1.76429,1.76681,23000000.0
2007-07-02 19:05:00,1.76647,1.76647,1.76347,1.76573,40000000.0
2007-07-02 19:10:00,1.76363,1.76676,1.76363,1.76646,42000000.0
2007-07-02 19:15:00,1.76622,1.76636,1.76465,1.76605,38000000.0
2007-07-02 19:20:00,1.76376,1.76624,1.76375,1.76582,41000000.0
2007-07-02 19:25:00,1.7636,1.76606,1.76323,1.76593,23000000.0
2007-07-02 19:30:00,1.76365,1.76614,1.76293,1.76293,36000000.0
2007-07-02 19:35:00,1.76565,1.76575,1.76314,1.76543,24000000.0
2007-07-02 19:40:00,1.76583,1.76583,1.7634,1.76547,43000000.0
2007-07-02 19:45:00,1.76566,1.76587,1.76289,1.76557,36000000.0
2007-07-02 19:50:00,1.76484,1.76568,1.76289,1.76451,43000000.0
2007-07-02 19:55:00,1.76289,1.7652,1.76289,1.7652,27000000.0
2007-07-02 20:00:00,1.76296,1.76546,1.76296,1.7643,39000000.0
2007-07-02 20:05:00,1.76498,1.76503,1.76214,1.7645,30000000.0
2007-07-02 20:10:00,1.76234,1.76506,1.76211,1.76469,42000000.0
2007-07-02 20:15:00,1.76498,1.7654,1.76328,1.76505,27000000.0
2007-07-02 20:20:00,1.76244,1.76522,1.76224,1.76481,22000000.0
2007-07-02 20:25:00,1.76555,1.76556,1.76315,1.76546,32000000.0
2007-07-02 20:30:00,1.76319,1.76563,1.76305,1.7653,29000000.0
2007-07-02 20:35:00,1.76537,1.76566,1.76317,1.76546,59000000.0
2007-07-02 20:40:00,1.76291,1.76556,1.76242,1.7647,32000000.0
2007-07-02 20:45:00,1.76395,1.76429,1.76243,1.76417,27000000.0
2007-07-02 20:50:00,1.76082,1.76288,1.75979,1.76221,36000000.0
2007-07-02 20:55:00,1.76101,1.76318,1.76056,1.76318,40000000.0
2007-07-02 21:00:00,1.76348,1.76348,1.76061,1.76252,33000000.0
2007-07-02 21:05:00,1.76005,1.76354,1.76004,1.76271,17000000.0
2007-07-02 21:10:00,1.76047,1.76312,1.76036,1.76256,20000000.0
2007-07-02 21:15:00,1.76236,1.76299,1.76095,1.76299,25000000.0
2007-07-02 21:20:00,1.76306,1.76306,1.76051,1.76051,29000000.0
2007-07-02 21:25:00,1.76786,1.76786,1.76047,1.76291,30000000.0
2007-07-02 21:30:00,1.76233,1.76284,1.76004,1.76218,24000000.0
2007-07-02 21:35:00,1.76271,1.76271,1.76004,1.76004,4000000.0
2007-07-02 21:40:00,1.76071,1.76325,1.76071,1.76265,34000000.0
2007-07-02 21:45:00,1.76256,1.76291,1.7598,1.76214,18000000.0
2007-07-02 21:50:00,1.76026,1.76309,1.76012,1.76309,39000000.0
2007-07-02 21:55:00,1.76315,1.76315,1.7597,1.76016,21000000.0
2007-07-02 22:00:00,1.76301,1.76301,1.76021,1.76238,32000000.0
2007-07-02 22:05:00,1.76269,1.76296,1.75993,1.76284,23000000.0
2007-07-02 22:10:00,1.76088,1.76293,1.76088,1.76228,35000000.0
2007-07-02 22:15:00,1.76614,1.76647,1.76042,1.76244,22000000.0
2007-07-02 22:20:00,1.76083,1.76276,1.76003,1.76011,38000000.0
2007-07-02 22:25:00,1.76284,1.76321,1.76031,1.76303,42000000.0
2007-07-02 22:30:00,1.76329,1.76329,1.76054,1.76265,29000000.0
2007-07-02 22:35:00,1.76306,1.76306,1.76026,1.76298,10000000.0
2007-07-02 22:40:00,1.76286,1.76323,1.76103,1.76302,23000000.0
2007-07-02 22:45:00,1.76282,1.76387,1.76055,1.76383,20000000.0
2007-07-02 22:50:00,1.76053,1.76396,1.76053,1.76358,24000000.0
2007-07-02 22:55:00,1.76357,1.76357,1.76079,1.76297,30000000.0
2007-07-02 23:00:00,1.76152,1.76296,1.76079,1.76174,25000000.0
2007-07-02 23:05:00,1.76183,1.7619,1.76053,1.7615,17000000.0
2007-07-02 23:10:00,1.76082,1.76196,1.76061,1.76061,51000000.0
2007-07-02 23:15:00,1.76364,1.76364,1.76058,1.76155,13000000.0
2007-07-02 23:20:00,1.76074,1.76196,1.76064,1.76177,31000000.0
2007-07-02 23:25:00,1.76075,1.76196,1.76063,1.76181,43000000.0
2007-07-02 23:30:00,1.76166,1.76314,1.76083,1.76195,30000000.0
2007-07-02 23:35:00,1.76228,1.76276,1.76082,1.76104,18000000.0
2007-07-02 23:40:00,1.76074,1.76319,1.76074,1.76295,27000000.0
2007-07-02 23:45:00,1.7639,1.76406,1.76093,1.76326,30000000.0
2007-07-02 23:50:00,1.76327,1.76327,1.7613,1.76141,45000000.0
2007-07-02 23:55:00,1.76347,1.76378,1.76212,1.7635,42000000.0
2007-07-03 00:00:00,1.76344,1.76434,1.76151,1.76151,47000000.0
2007-07-03 00:05:00,1.76134,1.76376,1.76134,1.76375,16000000.0
2007-07-03 00:10:00,1.76197,1.76365,1.76164,1.76365,23000000.0
2007-07-03 00:15:00,1.76439,1.76439,1.76163,1.76382,21000000.0
2007-07-03 00:20:00,1.76164,1.76196,1.76164,1.76164,31000000.0
2007-07-03 00:25:00,1.76225,1.76397,1.76163,1.76195,16000000.0
2007-07-03 00:30:00,1.76186,1.76465,1.76161,1.76161,65000000.0
2007-07-03 00:35:00,1.76208,1.76385,1.76165,1.76165,16000000.0
2007-07-03 00:40:00,1.76309,1.76385,1.76154,1.76155,15000000.0
2007-07-03 00:45:00,1.76454,1.76465,1.76154,1.76369,23000000.0
2007-07-03 00:50:00,1.7622,1.76363,1.76189,1.76289,23000000.0
2007-07-03 00:55:00,1.7618,1.76362,1.7618,1.76345,15000000.0
2007-07-03 01:00:00,1.7618,1.7638,1.76078,1.76108,31000000.0
2007-07-03 01:05:00,1.76276,1.76283,1.76023,1.76024,33000000.0
2007-07-03 01:10:00,1.76035,1.76245,1.76003,1.76196,37000000.0
2007-07-03 01:15:00,1.7626,1.76321,1.76014,1.76221,27000000.0
2007-07-03 01:20:00,1.76222,1.76224,1.75967,1.75985,20000000.0
2007-07-03 01:25:00,1.76153,1.76188,1.75943,1.76175,27000000.0
2007-07-03 01:30:00,1.76048,1.76184,1.75944,1.75952,18000000.0
2007-07-03 01:35:00,1.76169,1.76185,1.75924,1.75924,18000000.0
2007-07-03 01:40:00,1.75996,1.76211,1.75964,1.75995,47000000.0
2007-07-03 01:45:00,1.7622,1.76257,1.75997,1.76195,28000000.0
2007-07-03 01:50:00,1.76125,1.76226,1.75983,1.76205,47000000.0
2007-07-03 01:55:00,1.76199,1.76216,1.76041,1.76195,23000000.0
2007-07-03 02:00:00,1.76216,1.76271,1.75965,1.75965,51000000.0
2007-07-03 02:05:00,1.76189,1.76189,1.75969,1.76171,57000000.0
2007-07-03 02:10:00,1.75945,1.76211,1.75943,1.76202,27000000.0
2007-07-03 02:15:00,1.76253,1.76276,1.76046,1.76211,12000000.0
2007-07-03 02:20:00,1.76069,1.76233,1.75998,1.76152,56000000.0
2007-07-03 02:25:00,1.75975,1.76205,1.75961,1.76194,44000000.0
2007-07-03 02:30:00,1.76215,1.76265,1.76036,1.76149,21000000.0
2007-07-03 02:35:00,1.76015,1.76234,1.76004,1.76224,24000000.0
2007-07-03 02:40:00,1.76015,1.76262,1.76013,1.76013,39000000.0
2007-07-03 02:45:00,1.76326,1.76326,1.76021,1.76245,32000000.0
2007-07-03 02:50:00,1.76016,1.76254,1.76016,1.7616,18000000.0
2007-07-03 02:55:00,1.76211,1.76233,1.76004,1.76189,50000000.0
2007-07-03 03:00:00,1.76286,1.76296,1.75995,1.76143,37000000.0
2007-07-03 03:05:00,1.76185,1.76197,1.76017,1.76129,24000000.0
2007-07-03 03:10:00,1.76057,1.762,1.75995,1.76148,27000000.0
2007-07-03 03:15:00,1.76193,1.76239,1.75933,1.76138,24000000.0
2007-07-03 03:20:00,1.76007,1.76172,1.76007,1.76151,23000000.0
2007-07-03 03:25:00,1.76175,1.76387,1.75945,1.76385,27000000.0
2007-07-03 03:30:00,1.7609,1.76372,1.76064,1.76363,17000000.0
2007-07-03 03:35:00,1.76073,1.76399,1.76073,1.76385,42000000.0
2007-07-03 03:40:00,1.76155,1.76365,1.76021,1.76037,27000000.0
2007-07-03 03:45:00,1.76343,1.76377,1.76053,1.76376,27000000.0
2007-07-03 03:50:00,1.7603,1.764,1.7603,1.76374,35000000.0
2007-07-03 03:55:00,1.76409,1.76449,1.76119,1.76446,37000000.0
2007-07-03 04:00:00,1.76114,1.764,1.76013,1.76322,40000000.0
2007-07-03 04:05:00,1.76334,1.76334,1.75951,1.76322,36000000.0
2007-07-03 04:10:00,1.76241,1.76336,1.75944,1.75973,30000000.0
2007-07-03 04:15:00,1.76328,1.76336,1.76048,1.76297,21000000.0
2007-07-03 04:20:00,1.75987,1.76361,1.75941,1.76017,42000000.0
2007-07-03 04:25:00,1.76345,1.76354,1.75984,1.76337,22000000.0
2007-07-03 04:30:00,1.76326,1.76358,1.76154,1.76331,52000000.0
2007-07-03 04:35:00,1.76003,1.76365,1.75989,1.75989,12000000.0
2007-07-03 04:40:00,1.76107,1.76386,1.75993,1.76016,57000000.0
2007-07-03 04:45:00,1.76336,1.76372,1.76324,1.76368,15000000.0
2007-07-03 04:50:00,1.76016,1.76281,1.76003,1.76281,14000000.0
2007-07-03 04:55:00,1.76375,1.76383,1.76013,1.76382,33000000.0
2007-07-03 05:00:00,1.76279,1.76376,1.76105,1.76298,17000000.0
2007-07-03 05:05:00,1.76058,1.76393,1.7604,1.76338,21000000.0
2007-07-03 05:10:00,1.76277,1.76367,1.76004,1.76232,22000000.0
2007-07-03 05:15:00,1.76356,1.76356,1.75994,1.76339,37000000.0
2007-07-03 05:20:00,1.75984,1.76335,1.75984,1.76319,28000000.0
2007-07-03 05:25:00,1.75974,1.76344,1.75974,1.76333,16000000.0
2007-07-03 05:30:00,1.76075,1.76339,1.75981,1.75981,49000000.0
2007-07-03 05:35:00,1.76361,1.76376,1.76113,1.76363,21000000.0
2007-07-03 05:40:00,1.76336,1.7638,1.76021,1.76021,43000000.0
2007-07-03 05:45:00,1.76345,1.76356,1.76021,1.76021,33000000.0
2007-07-03 05:50:00,1.76397,1.76397,1.7609,1.76319,6000000.0
2007-07-03 05:55:00,1.76388,1.76395,1.76023,1.76385,21000000.0
2007-07-03 06:00:00,1.76335,1.76376,1.76104,1.76354,59000000.0
2007-07-03 06:05:00,1.76386,1.76386,1.7602,1.76335,59000000.0
2007-07-03 06:10:00,1.76059,1.76354,1.76003,1.76024,42000000.0
2007-07-03 06:15:00,1.76326,1.76369,1.75999,1.76006,31000000.0
2007-07-03 06:20:00,1.76026,1.76351,1.76026,1.76338,37000000.0
2007-07-03 06:25:00,1.75984,1.7634,1.75963,1.76316,27000000.0
2007-07-03 06:30:00,1.76062,1.76335,1.75961,1.76,30000000.0
2007-07-03 06:35:00,1.75972,1.76321,1.75972,1.76298,24000000.0
2007-07-03 06:40:00,1.75955,1.76346,1.75955,1.76298,33000000.0
2007-07-03 06:45:00,1.76336,1.76386,1.76086,1.76382,29000000.0
2007-07-03 06:50:00,1.75976,1.76352,1.7597,1.76322,44000000.0
2007-07-03 06:55:00,1.76371,1.76397,1.75975,1.76384,24000000.0
2007-07-03 07:00:00,1.76327,1.76393,1.75973,1.76361,44000000.0
2007-07-03 07:05:00,1.76394,1.76394,1.76025,1.76223,52000000.0
2007-07-03 07:10:00,1.76236,1.76434,1.76063,1.76405,26000000.0
2007-07-03 07:15:00,1.76316,1.76483,1.76069,1.76481,35000000.0
2007-07-03 07:20:00,1.7641,1.76485,1.76242,1.76242,41000000.0
2007-07-03 07:25:00,1.76455,1.76466,1.76087,1.76396,36000000.0
2007-07-03 07:30:00,1.76076,1.76415,1.76076,1.76399,38000000.0
2007-07-03 07:35:00,1.76426,1.7645,1.76051,1.7629,44000000.0
2007-07-03 07:40:00,1.76007,1.76189,1.75601,1.75936,34000000.0
2007-07-03 07:45:00,1.76005,1.76007,1.75803,1.7585,39000000.0
2007-07-03 07:50:00,1.75721,1.75885,1.75498,1.75869,38000000.0
2007-07-03 07:55:00,1.75875,1.75901,1.75395,1.75715,43000000.0
2007-07-03 08:00:00,1.75404,1.75774,1.75404,1.75719,43000000.0
2007-07-03 08:05:00,1.75723,1.75753,1.75579,1.75723,50000000.0
2007-07-03 08:10:00,1.75698,1.75771,1.75655,1.75712,39000000.0
2007-07-03 08:15:00,1.75679,1.75777,1.75581,1.75695,45000000.0
2007-07-03 08:20:00,1.75514,1.75736,1.75379,1.75527,24000000.0
2007-07-03 08:25:00,1.75616,1.75907,1.75616,1.75857,25000000.0
2007-07-03 08:30:00,1.75721,1.75881,1.75505,1.75867,42000000.0
2007-07-03 08:35:00,1.75885,1.7591,1.75526,1.75837,43000000.0
2007-07-03 08:40:00,1.7588,1.75939,1.75823,1.7589,49000000.0
2007-07-03 08:45:00,1.7593,1.76021,1.75667,1.75927,46000000.0
2007-07-03 08:50:00,1.75924,1.75948,1.7592,1.75928,35000000.0
2007-07-03 08:55:00,1.75932,1.76,1.75768,1.75966,39000000.0
2007-07-03 09:00:00,1.75572,1.76001,1.75572,1.75852,38000000.0
2007-07-03 09:05:00,1.75873,1.75885,1.75812,1.75848,42000000.0
2007-07-03 09:10:00,1.7585,1.7585,1.75555,1.75778,38000000.0
2007-07-03 09:15:00,1.75771,1.75809,1.75438,1.75769,42000000.0
2007-07-03 09:20:00,1.75776,1.75854,1.75717,1.75854,34000000.0
2007-07-03 09:25:00,1.75896,1.7591,1.75651,1.7589,44000000.0
2007-07-03 09:30:00,1.75886,1.76012,1.75669,1.75832,39000000.0
2007-07-03 09:35:00,1.75827,1.75894,1.75799,1.75871,42000000.0
2007-07-03 09:40:00,1.75855,1.75977,1.75855,1.75899,39000000.0
2007-07-03 09:45:00,1.7589,1.75919,1.75844,1.75902,40000000.0
2007-07-03 09:50:00,1.75884,1.75907,1.75506,1.75789,44000000.0
2007-07-03 09:55:00,1.75798,1.75805,1.75669,1.75753,34000000.0
2007-07-03 10:00:00,1.75667,1.75832,1.75573,1.75779,43000000.0
2007-07-03 10:05:00,1.75724,1.75778,1.7541,1.75778,45000000.0
2007-07-03 10:10:00,1.75795,1.7585,1.75677,1.75844,54000000.0
2007-07-03 10:15:00,1.75847,1.7592,1.75806,1.75846,38000000.0
2007-07-03 10:20:00,1.75827,1.75861,1.7578,1.75861,42000000.0
2007-07-03 10:25:00,1.75888,1.75902,1.75817,1.75874,39000000.0
2007-07-03 10:30:00,1.75856,1.7597,1.75682,1.75946,45000000.0
2007-07-03 10:35:00,1.75942,1.75965,1.75919,1.75937,44000000.0
2007-07-03 10:40:00,1.75822,1.75953,1.75822,1.75876,43000000.0
2007-07-03 10:45:00,1.75892,1.75937,1.75843,1.75869,35000000.0
2007-07-03 10:50:00,1.75643,1.76006,1.75643,1.75996,41000000.0
2007-07-03 10:55:00,1.75988,1.76086,1.75886,1.76058,43000000.0
2007-07-03 11:00:00,1.75921,1.76064,1.75747,1.75981,41000000.0
2007-07-03 11:05:00,1.75994,1.76076,1.75907,1.76056,45000000.0
2007-07-03 11:10:00,1.75984,1.76046,1.75975,1.76017,41000000.0
2007-07-03 11:15:00,1.76023,1.7616,1.75721,1.76078,47000000.0
2007-07-03 11:20:00,1.76102,1.76107,1.7559,1.7559,37000000.0
2007-07-03 11:25:00,1.76004,1.76004,1.75634,1.75942,45000000.0
2007-07-03 11:30:00,1.75963,1.75979,1.75905,1.75905,38000000.0
2007-07-03 11:35:00,1.7593,1.75992,1.75927,1.75967,46000000.0
2007-07-03 11:40:00,1.75984,1.75987,1.75942,1.75945,45000000.0
2007-07-03 11:45:00,1.75959,1.76014,1.75959,1.75994,36000000.0
2007-07-03 11:50:00,1.75995,1.75998,1.75973,1.75984,28000000.0
2007-07-03 11:55:00,1.75985,1.76004,1.75963,1.76004,22000000.0
2007-07-03 12:00:00,1.76027,1.76134,1.7587,1.75972,40000000.0
2007-07-03 12:05:00,1.75964,1.75995,1.75936,1.75976,45000000.0
2007-07-03 12:10:00,1.75981,1.76089,1.75981,1.7607,40000000.0
2007-07-03 12:15:00,1.76055,1.76074,1.75994,1.76017,48000000.0
2007-07-03 12:20:00,1.76034,1.76034,1.75936,1.76012,47000000.0
2007-07-03 12:25:00,1.76015,1.76032,1.75974,1.76032,45000000.0
2007-07-03 12:30:00,1.76047,1.76061,1.75992,1.76008,50000000.0
2007-07-03 12:35:00,1.76019,1.76019,1.75853,1.75865,42000000.0
2007-07-03 12:40:00,1.7584,1.75861,1.75766,1.75815,42000000.0
2007-07-03 12:45:00,1.75818,1.75884,1.75785,1.75884,44000000.0
2007-07-03 12:50:00,1.75883,1.75908,1.75769,1.75784,41000000.0
2007-07-03 12:55:00,1.75744,1.75823,1.75704,1.7581,60000000.0
2007-07-03 13:00:00,1.75867,1.75932,1.75814,1.75874,37000000.0
2007-07-03 13:05:00,1.75855,1.75986,1.75846,1.75903,41000000.0
2007-07-03 13:10:00,1.75911,1.75953,1.75898,1.75935,49000000.0
2007-07-03 13:15:00,1.75947,1.7596,1.7578,1.75794,45000000.0
2007-07-03 13:20:00,1.75791,1.75899,1.75789,1.75876,47000000.0
2007-07-03 13:25:00,1.75865,1.75901,1.75853,1.75901,32000000.0
2007-07-03 13:30:00,1.75951,1.76066,1.75951,1.75979,31000000.0
2007-07-03 13:35:00,1.75952,1.76012,1.75936,1.7601,42000000.0
2007-07-03 13:40:00,1.7599,1.7599,1.75899,1.75903,41000000.0
2007-07-03 13:45:00,1.75925,1.75947,1.75877,1.75892,52000000.0
2007-07-03 13:50:00,1.75913,1.75952,1.75879,1.75952,26000000.0
2007-07-03 13:55:00,1.75934,1.75967,1.75908,1.75943,38000000.0
2007-07-03 14:00:00,1.75979,1.76088,1.7592,1.75931,42000000.0
2007-07-03 14:05:00,1.75939,1.7596,1.759,1.75946,40000000.0
2007-07-03 14:10:00,1.75844,1.75893,1.75787,1.75841,37000000.0
2007-07-03 14:15:00,1.75787,1.75914,1.75787,1.75914,47000000.0
2007-07-03 14:20:00,1.75933,1.76011,1.75866,1.75999,43000000.0
2007-07-03 14:25:00,1.76006,1.76041,1.75929,1.75969,48000000.0
2007-07-03 14:30:00,1.75961,1.76081,1.75926,1.75959,47000000.0
2007-07-03 14:35:00,1.75967,1.76064,1.75967,1.76053,59000000.0
2007-07-03 14:40:00,1.76054,1.76076,1.75993,1.76003,56000000.0
2007-07-03 14:45:00,1.76055,1.76066,1.75957,1.75959,56000000.0
2007-07-03 14:50:00,1.76,1.76005,1.75922,1.75928,53000000.0
2007-07-03 14:55:00,1.75916,1.75953,1.75896,1.75923,54000000.0
2007-07-03 15:00:00,1.75972,1.76104,1.75855,1.75921,50000000.0
2007-07-03 15:05:00,1.75913,1.75933,1.75888,1.75906,52000000.0
2007-07-03 15:10:00,1.75919,1.75931,1.75815,1.759,58000000.0
2007-07-03 15:15:00,1.75922,1.75947,1.75843,1.75861,59000000.0
2007-07-03 15:20:00,1.75876,1.75931,1.75842,1.75885,46000000.0
2007-07-03 15:25:00,1.75895,1.75957,1.75861,1.7594,50000000.0
2007-07-03 15:30:00,1.75866,1.75866,1.75597,1.75837,58000000.0
2007-07-03 15:35:00,1.75796,1.75867,1.75755,1.75792,61000000.0
2007-07-03 15:40:00,1.75795,1.75884,1.75729,1.75756,63000000.0
2007-07-03 15:45:00,1.75737,1.75799,1.75713,1.75781,51000000.0
2007-07-03 15:50:00,1.75754,1.75794,1.75672,1.75793,43000000.0
2007-07-03 15:55:00,1.75804,1.7583,1.75727,1.7578,56000000.0
2007-07-03 16:00:00,1.75783,1.76145,1.7567,1.75701,54000000.0
2007-07-03 16:05:00,1.75738,1.7577,1.75684,1.75734,56000000.0
2007-07-03 16:10:00,1.75739,1.75867,1.75739,1.75854,58000000.0
2007-07-03 16:15:00,1.75856,1.75885,1.75821,1.75853,51000000.0
2007-07-03 16:20:00,1.75847,1.75944,1.75808,1.75944,49000000.0
2007-07-03 16:25:00,1.75937,1.75945,1.75816,1.75834,49000000.0
2007-07-03 16:30:00,1.7587,1.75971,1.75838,1.75969,50000000.0
2007-07-03 16:35:00,1.75947,1.76055,1.75947,1.76045,53000000.0
2007-07-03 16:40:00,1.76057,1.76103,1.76008,1.76103,50000000.0
2007-07-03 16:45:00,1.76098,1.76108,1.76004,1.76023,54000000.0
2007-07-03 16:50:00,1.76007,1.76038,1.75968,1.76005,44000000.0
2007-07-03 16:55:00,1.76025,1.76172,1.75978,1.76172,57000000.0
2007-07-03 17:00:00,1.76188,1.763,1.76126,1.76232,52000000.0
2007-07-03 17:05:00,1.76234,1.76245,1.761,1.76133,50000000.0
2007-07-03 17:10:00,1.76127,1.76167,1.76089,1.76139,51000000.0
2007-07-03 17:15:00,1.7617,1.76296,1.76138,1.76296,46000000.0
2007-07-03 17:20:00,1.76304,1.76304,1.76242,1.76276,52000000.0
2007-07-03 17:25:00,1.76284,1.76322,1.76251,1.76294,52000000.0
2007-07-03 17:30:00,1.76302,1.76466,1.7625,1.76295,48000000.0
2007-07-03 17:35:00,1.76275,1.76333,1.76275,1.76323,38000000.0
2007-07-03 17:40:00,1.76326,1.76326,1.76142,1.76191,46000000.0
2007-07-03 17:45:00,1.76178,1.76199,1.761,1.76146,61000000.0
2007-07-03 17:50:00,1.76135,1.76154,1.76114,1.76148,27000000.0
2007-07-03 17:55:00,1.76137,1.76196,1.76122,1.76188,37000000.0
2007-07-03 18:00:00,1.76071,1.76195,1.76071,1.76133,34000000.0
2007-07-03 18:05:00,1.76112,1.76186,1.76111,1.76183,37000000.0
2007-07-03 18:10:00,1.76193,1.76224,1.76177,1.76208,45000000.0
2007-07-03 18:15:00,1.76341,1.76341,1.7622,1.76275,54000000.0
2007-07-03 18:20:00,1.76245,1.76246,1.76192,1.76219,33000000.0
2007-07-03 18:25:00,1.76243,1.76256,1.76149,1.76162,42000000.0
2007-07-03 18:30:00,1.76201,1.76261,1.76058,1.76058,36000000.0
2007-07-03 18:35:00,1.76126,1.76161,1.75932,1.76146,36000000.0
2007-07-03 18:40:00,1.76074,1.76157,1.75762,1.75962,42000000.0
2007-07-03 18:45:00,1.76055,1.76062,1.75866,1.76028,60000000.0
2007-07-03 18:50:00,1.75928,1.76031,1.75886,1.76003,62000000.0
2007-07-03 18:55:00,1.76023,1.76037,1.75801,1.76037,38000000.0
2007-07-03 19:00:00,1.75956,1.76204,1.75919,1.75986,40000000.0
2007-07-03 19:05:00,1.75995,1.76002,1.7587,1.75954,34000000.0
2007-07-03 19:10:00,1.75836,1.75976,1.75797,1.75845,42000000.0
2007-07-03 19:15:00,1.75961,1.75985,1.75869,1.75919,44000000.0
2007-07-03 19:20:00,1.75929,1.75986,1.75853,1.75962,37000000.0
2007-07-03 19:25:00,1.75958,1.75975,1.75845,1.75947,38000000.0
2007-07-03 19:30:00,1.75878,1.76084,1.75794,1.75803,31000000.0
2007-07-03 19:35:00,1.76055,1.76065,1.75835,1.75999,39000000.0
2007-07-03 19:40:00,1.75814,1.76043,1.75814,1.76037,36000000.0
2007-07-03 19:45:00,1.76065,1.761,1.75844,1.76046,36000000.0
2007-07-03 19:50:00,1.76025,1.76096,1.75853,1.76068,47000000.0
2007-07-03 19:55:00,1.76086,1.76097,1.7585,1.76075,28000000.0
2007-07-03 20:00:00,1.75851,1.76082,1.75793,1.75806,31000000.0
2007-07-03 20:05:00,1.75827,1.76083,1.75827,1.7606,23000000.0
2007-07-03 20:10:00,1.75836,1.76066,1.75833,1.75975,40000000.0
2007-07-03 20:15:00,1.76016,1.76066,1.75793,1.7606,36000000.0
2007-07-03 20:20:00,1.75942,1.76078,1.75776,1.75776,26000000.0
2007-07-03 20:25:00,1.75984,1.76013,1.75805,1.76013,30000000.0
2007-07-03 20:30:00,1.75826,1.76062,1.75805,1.76046,34000000.0
2007-07-03 20:35:00,1.75795,1.76076,1.75791,1.76041,48000000.0
2007-07-03 20:40:00,1.75855,1.76036,1.75814,1.75916,22000000.0
2007-07-03 20:45:00,1.75915,1.75927,1.75777,1.75849,28000000.0
2007-07-03 20:50:00,1.75834,1.75845,1.75741,1.75845,29000000.0
2007-07-03 20:55:00,1.75848,1.75857,1.75692,1.75844,47000000.0
2007-07-03 21:00:00,1.7577,1.7592,1.75703,1.75866,17000000.0
2007-07-03 21:05:00,1.75715,1.75886,1.75701,1.75871,54000000.0
2007-07-03 21:10:00,1.75683,1.75929,1.75683,1.75884,17000000.0
2007-07-03 21:15:00,1.75906,1.75917,1.75754,1.75816,31000000.0
2007-07-03 21:20:00,1.7576,1.75869,1.7572,1.75869,62000000.0
2007-07-03 21:25:00,1.75893,1.75913,1.75758,1.75907,26000000.0
2007-07-03 21:30:00,1.75793,1.76043,1.75774,1.75791,40000000.0
2007-07-03 21:35:00,1.75807,1.75876,1.75774,1.75774,29000000.0
2007-07-03 21:40:00,1.759,1.759,1.75781,1.75882,39000000.0
2007-07-03 21:45:00,1.76083,1.76091,1.75804,1.75859,17000000.0
2007-07-03 21:50:00,1.75825,1.75946,1.75812,1.75946,13000000.0
2007-07-03 21:55:00,1.75955,1.76033,1.75848,1.76019,27000000.0
2007-07-03 22:00:00,1.75866,1.76058,1.7578,1.75826,32000000.0
2007-07-03 22:05:00,1.75815,1.75816,1.75782,1.75796,36000000.0
2007-07-03 22:10:00,1.75816,1.76052,1.75816,1.7602,22000000.0
2007-07-03 22:15:00,1.76027,1.76095,1.75794,1.76038,12000000.0
2007-07-03 22:20:00,1.75822,1.76005,1.75803,1.76005,19000000.0
2007-07-03 22:25:00,1.76045,1.76045,1.7578,1.75821,31000000.0
2007-07-03 22:30:00,1.75886,1.76045,1.75771,1.75771,55000000.0
2007-07-03 22:35:00,1.75816,1.76014,1.75812,1.76012,17000000.0
2007-07-03 22:40:00,1.75831,1.76032,1.75793,1.75825,35000000.0
2007-07-03 22:45:00,1.76043,1.76106,1.75816,1.75985,30000000.0
2007-07-03 22:50:00,1.75878,1.76076,1.75793,1.76066,18000000.0
2007-07-03 22:55:00,1.76111,1.7616,1.75856,1.76151,28000000.0
2007-07-03 23:00:00,1.76111,1.76298,1.75893,1.76176,27000000.0
2007-07-03 23:05:00,1.76175,1.76206,1.75793,1.76206,21000000.0
2007-07-03 23:10:00,1.75895,1.7622,1.75801,1.75801,52000000.0
2007-07-03 23:15:00,1.76183,1.76246,1.75794,1.75884,10000000.0
2007-07-03 23:20:00,1.75859,1.76247,1.75773,1.75776,37000000.0
2007-07-03 23:25:00,1.76248,1.76263,1.75803,1.75804,49000000.0
2007-07-03 23:30:00,1.75823,1.76266,1.75804,1.75804,42000000.0
2007-07-03 23:35:00,1.75794,1.76253,1.75772,1.76238,23000000.0
2007-07-03 23:40:00,1.75805,1.76237,1.75805,1.76183,28000000.0
2007-07-03 23:45:00,1.76187,1.76263,1.75806,1.76192,22000000.0
2007-07-03 23:50:00,1.75793,1.75798,1.7576,1.75771,45000000.0
2007-07-03 23:55:00,1.75775,1.76168,1.75764,1.75827,14000000.0
2007-07-04 00:00:00,1.76076,1.76233,1.75799,1.76226,34000000.0
2007-07-04 00:05:00,1.7622,1.76231,1.75764,1.75828,18000000.0
2007-07-04 00:10:00,1.75842,1.76145,1.75763,1.75786,18000000.0
2007-07-04 00:15:00,1.76055,1.76219,1.75754,1.76219,21000000.0
2007-07-04 00:20:00,1.76109,1.76109,1.75761,1.76103,33000000.0
2007-07-04 00:25:00,1.76224,1.76248,1.75753,1.75893,29000000.0
2007-07-04 00:30:00,1.75811,1.76266,1.75811,1.76089,28000000.0
2007-07-04 00:35:00,1.76243,1.76268,1.75805,1.76263,24000000.0
2007-07-04 00:40:00,1.75804,1.75815,1.75794,1.75794,16000000.0
2007-07-04 00:45:00,1.76116,1.76254,1.7583,1.76254,25000000.0
2007-07-04 00:50:00,1.75866,1.76215,1.7579,1.7579,42000000.0
2007-07-04 00:55:00,1.76254,1.76278,1.75811,1.76258,6000000.0
2007-07-04 01:00:00,1.75857,1.76276,1.75857,1.76228,31000000.0
2007-07-04 01:05:00,1.75801,1.76274,1.75801,1.76243,26000000.0
2007-07-04 01:10:00,1.7583,1.76188,1.75771,1.75793,23000000.0
2007-07-04 01:15:00,1.76073,1.76253,1.76073,1.7623,29000000.0
2007-07-04 01:25:00,1.75775,1.75776,1.75761,1.75761,27000000.0
2007-07-04 01:30:00,1.75838,1.76263,1.75804,1.75804,39000000.0
2007-07-04 01:35:00,1.76244,1.76267,1.75802,1.76244,37000000.0
2007-07-04 01:40:00,1.76234,1.76243,1.75774,1.75805,15000000.0
2007-07-04 01:45:00,1.76085,1.76225,1.75773,1.76225,20000000.0
2007-07-04 01:50:00,1.75743,1.76226,1.75743,1.76113,46000000.0
2007-07-04 01:55:00,1.75785,1.76153,1.75771,1.76153,14000000.0
2007-07-04 02:00:00,1.75866,1.76206,1.75813,1.76177,46000000.0
2007-07-04 02:05:00,1.76205,1.76215,1.75761,1.75761,29000000.0
2007-07-04 02:10:00,1.76208,1.76218,1.75721,1.75745,45000000.0
2007-07-04 02:15:00,1.76047,1.76047,1.75721,1.75721,28000000.0
2007-07-04 02:20:00,1.76215,1.76222,1.75814,1.76215,39000000.0
2007-07-04 02:25:00,1.76214,1.76225,1.75749,1.75755,31000000.0
2007-07-04 02:30:00,1.75845,1.76144,1.75761,1.75773,57000000.0
2007-07-04 02:35:00,1.75775,1.75776,1.75761,1.75766,33000000.0
2007-07-04 02:40:00,1.75785,1.76153,1.75771,1.76153,41000000.0
2007-07-04 02:45:00,1.76213,1.76252,1.75819,1.76252,19000000.0
2007-07-04 02:50:00,1.75805,1.76246,1.75793,1.76181,32000000.0
2007-07-04 02:55:00,1.76217,1.76225,1.75871,1.76212,60000000.0
2007-07-04 03:00:00,1.75874,1.76235,1.75814,1.7618,39000000.0
2007-07-04 03:05:00,1.76207,1.76256,1.75786,1.76256,29000000.0
2007-07-04 03:10:00,1.75806,1.76245,1.75795,1.76217,20000000.0
2007-07-04 03:15:00,1.76064,1.76245,1.7576,1.76244,20000000.0
2007-07-04 03:20:00,1.76267,1.76274,1.758,1.75805,26000000.0
2007-07-04 03:25:00,1.76263,1.76266,1.7598,1.76255,13000000.0
2007-07-04 03:30:00,1.75927,1.76287,1.75927,1.76287,27000000.0
2007-07-04 03:35:00,1.76183,1.76305,1.75844,1.76287,24000000.0
2007-07-04 03:40:00,1.7616,1.76302,1.75841,1.75857,29000000.0
2007-07-04 03:45:00,1.76269,1.76303,1.75844,1.76298,31000000.0
2007-07-04 03:50:00,1.762,1.76304,1.75851,1.75854,35000000.0
2007-07-04 03:55:00,1.76301,1.76307,1.75854,1.75855,16000000.0
2007-07-04 04:00:00,1.75873,1.76316,1.75821,1.75866,34000000.0
2007-07-04 04:05:00,1.75902,1.76326,1.75902,1.76315,22000000.0
2007-07-04 04:10:00,1.76034,1.76146,1.75824,1.75843,15000000.0
2007-07-04 04:15:00,1.76175,1.76337,1.75862,1.76325,32000000.0
2007-07-04 04:20:00,1.75985,1.76336,1.75884,1.76243,45000000.0
2007-07-04 04:25:00,1.76314,1.76323,1.75863,1.75863,22000000.0
2007-07-04 04:30:00,1.76186,1.76325,1.75861,1.75861,45000000.0
2007-07-04 04:35:00,1.76304,1.76315,1.75975,1.76254,22000000.0
2007-07-04 04:40:00,1.75921,1.76293,1.75868,1.76223,62000000.0
2007-07-04 04:45:00,1.76136,1.76273,1.75843,1.76258,30000000.0
2007-07-04 04:50:00,1.75839,1.76276,1.75839,1.76147,18000000.0
2007-07-04 04:55:00,1.76265,1.76293,1.75899,1.76293,27000000.0
2007-07-04 05:00:00,1.76286,1.76303,1.75893,1.76111,31000000.0
2007-07-04 05:05:00,1.76294,1.76306,1.75843,1.76267,32000000.0
2007-07-04 05:10:00,1.75855,1.76214,1.75824,1.75844,18000000.0
2007-07-04 05:15:00,1.76136,1.76261,1.75824,1.76261,30000000.0
2007-07-04 05:20:00,1.75894,1.7629,1.75841,1.7629,38000000.0
2007-07-04 05:25:00,1.763,1.76308,1.75843,1.75856,28000000.0
2007-07-04 05:30:00,1.75893,1.76333,1.75893,1.76289,38000000.0
2007-07-04 05:35:00,1.76307,1.76332,1.7591,1.76319,39000000.0
2007-07-04 05:40:00,1.76342,1.76345,1.75939,1.76292,48000000.0
2007-07-04 05:45:00,1.76274,1.7634,1.75866,1.7634,16000000.0
2007-07-04 05:50:00,1.76332,1.76332,1.75858,1.75858,14000000.0
2007-07-04 05:55:00,1.75913,1.76325,1.75913,1.7631,27000000.0
2007-07-04 06:00:00,1.76306,1.76331,1.76297,1.76317,15000000.0
2007-07-04 06:05:00,1.76303,1.76316,1.76301,1.76301,27000000.0
2007-07-04 06:10:00,1.75854,1.76335,1.75854,1.76314,22000000.0
2007-07-04 06:15:00,1.76291,1.76325,1.75849,1.75856,31000000.0
2007-07-04 06:20:00,1.76301,1.76327,1.76277,1.76313,8000000.0
2007-07-04 06:25:00,1.76315,1.76315,1.75875,1.76294,37000000.0
2007-07-04 06:30:00,1.75921,1.76303,1.75921,1.76207,34000000.0
2007-07-04 06:35:00,1.76243,1.76286,1.75793,1.76277,33000000.0
2007-07-04 06:40:00,1.7591,1.76286,1.75843,1.75844,28000000.0
2007-07-04 06:45:00,1.76146,1.76305,1.75826,1.7613,19000000.0
2007-07-04 06:50:00,1.76294,1.76307,1.75844,1.75844,17000000.0
2007-07-04 06:55:00,1.75854,1.76305,1.75854,1.76191,23000000.0
2007-07-04 07:00:00,1.76215,1.76283,1.7585,1.76246,44000000.0
2007-07-04 07:05:00,1.76288,1.76369,1.7592,1.76188,37000000.0
2007-07-04 07:10:00,1.75846,1.76308,1.75802,1.76308,40000000.0
2007-07-04 07:15:00,1.76227,1.76304,1.76103,1.76232,32000000.0
2007-07-04 07:20:00,1.76177,1.76249,1.75851,1.76123,41000000.0
2007-07-04 07:25:00,1.7616,1.76211,1.75701,1.76192,35000000.0
2007-07-04 07:30:00,1.76233,1.76251,1.75859,1.76164,43000000.0
2007-07-04 07:35:00,1.76222,1.76239,1.75673,1.76158,40000000.0
2007-07-04 07:40:00,1.7612,1.76197,1.7612,1.76179,44000000.0
2007-07-04 07:45:00,1.76206,1.76367,1.76104,1.76281,39000000.0
2007-07-04 07:50:00,1.76246,1.7632,1.76003,1.76279,31000000.0
2007-07-04 07:55:00,1.7627,1.76408,1.76041,1.76393,43000000.0
2007-07-04 08:00:00,1.76412,1.7653,1.76321,1.76511,43000000.0
2007-07-04 08:05:00,1.76499,1.76549,1.76458,1.7652,42000000.0
2007-07-04 08:10:00,1.7638,1.76627,1.7638,1.76617,42000000.0
2007-07-04 08:15:00,1.76572,1.7664,1.76555,1.76627,45000000.0
2007-07-04 08:20:00,1.76621,1.76629,1.76533,1.76536,25000000.0
2007-07-04 08:25:00,1.76545,1.76561,1.76544,1.76555,12000000.0
2007-07-04 08:30:00,1.76538,1.76604,1.76468,1.7649,38000000.0
2007-07-04 08:35:00,1.7649,1.76514,1.76403,1.76403,43000000.0
2007-07-04 08:40:00,1.76421,1.76452,1.7633,1.76334,49000000.0
2007-07-04 08:45:00,1.76362,1.76377,1.76309,1.76345,45000000.0
2007-07-04 08:50:00,1.7632,1.76359,1.76273,1.76296,35000000.0
2007-07-04 08:55:00,1.76316,1.7635,1.76271,1.76317,29000000.0
2007-07-04 09:00:00,1.76342,1.76413,1.76293,1.76328,30000000.0
2007-07-04 09:05:00,1.76334,1.76438,1.76305,1.76419,42000000.0
2007-07-04 09:10:00,1.76362,1.76364,1.76289,1.76293,38000000.0
2007-07-04 09:15:00,1.76291,1.76324,1.76257,1.76283,42000000.0
2007-07-04 09:20:00,1.76267,1.76271,1.76133,1.76182,34000000.0
2007-07-04 09:25:00,1.76154,1.76207,1.76134,1.76173,44000000.0
2007-07-04 09:30:00,1.76174,1.76228,1.76125,1.76147,39000000.0
2007-07-04 09:35:00,1.76114,1.76137,1.76039,1.76137,42000000.0
2007-07-04 09:40:00,1.76102,1.76166,1.76102,1.76158,29000000.0
2007-07-04 09:45:00,1.76157,1.76196,1.76141,1.76187,40000000.0
2007-07-04 09:50:00,1.76185,1.76243,1.76184,1.76225,44000000.0
2007-07-04 09:55:00,1.76193,1.76201,1.76021,1.76068,40000000.0
2007-07-04 10:00:00,1.76051,1.76084,1.76015,1.76024,43000000.0
2007-07-04 10:05:00,1.75947,1.76061,1.75947,1.76045,45000000.0
2007-07-04 10:10:00,1.76063,1.76065,1.76006,1.76034,54000000.0
2007-07-04 10:15:00,1.76041,1.76096,1.76035,1.76091,38000000.0
2007-07-04 10:20:00,1.76091,1.76094,1.75944,1.7599,42000000.0
2007-07-04 10:25:00,1.75978,1.76046,1.75978,1.7602,34000000.0
2007-07-04 10:30:00,1.75994,1.76083,1.7598,1.76082,45000000.0
2007-07-04 10:35:00,1.76074,1.76081,1.76046,1.76067,44000000.0
2007-07-04 10:40:00,1.76056,1.76057,1.75959,1.7597,43000000.0
2007-07-04 10:45:00,1.75974,1.75982,1.75917,1.75942,39000000.0
2007-07-04 10:50:00,1.75917,1.75987,1.75909,1.75942,44000000.0
2007-07-04 10:55:00,1.75963,1.76024,1.7593,1.76023,43000000.0
2007-07-04 11:00:00,1.76006,1.76064,1.75963,1.75973,41000000.0
2007-07-04 11:05:00,1.75996,1.76148,1.7599,1.7614,45000000.0
2007-07-04 11:10:00,1.76105,1.76119,1.76048,1.76068,41000000.0
2007-07-04 11:15:00,1.76033,1.7606,1.76006,1.76006,47000000.0
2007-07-04 11:20:00,1.7601,1.76033,1.75974,1.75998,37000000.0
2007-07-04 11:25:00,1.76002,1.76009,1.7594,1.75987,45000000.0
2007-07-04 11:30:00,1.75995,1.76079,1.75975,1.75995,30000000.0
2007-07-04 11:35:00,1.76012,1.76029,1.75971,1.76006,42000000.0
2007-07-04 11:40:00,1.76006,1.76018,1.75972,1.7598,37000000.0
2007-07-04 11:45:00,1.76016,1.76108,1.75971,1.76005,23000000.0
2007-07-04 11:50:00,1.76014,1.76027,1.75971,1.75993,48000000.0
2007-07-04 11:55:00,1.75999,1.76039,1.75986,1.76022,36000000.0
2007-07-04 12:00:00,1.76024,1.76046,1.75969,1.75972,40000000.0
2007-07-04 12:05:00,1.75978,1.75999,1.75917,1.75972,45000000.0
2007-07-04 12:10:00,1.75968,1.76004,1.75928,1.75947,25000000.0
2007-07-04 12:15:00,1.75939,1.75943,1.75891,1.75932,48000000.0
2007-07-04 12:20:00,1.75942,1.7598,1.75911,1.7595,47000000.0
2007-07-04 12:25:00,1.75965,1.76027,1.75962,1.76026,29000000.0
2007-07-04 12:30:00,1.76052,1.76127,1.7597,1.7597,50000000.0
2007-07-04 12:35:00,1.76008,1.76038,1.75972,1.75985,42000000.0
2007-07-04 12:40:00,1.7598,1.75996,1.75963,1.75985,25000000.0
2007-07-04 12:45:00,1.76003,1.76016,1.75947,1.76002,44000000.0
2007-07-04 12:50:00,1.75995,1.75998,1.75914,1.75982,34000000.0
2007-07-04 12:55:00,1.75935,1.75966,1.75829,1.75847,60000000.0
2007-07-04 13:00:00,1.75896,1.75973,1.75862,1.75912,34000000.0
2007-07-04 13:05:00,1.75905,1.75956,1.75902,1.75956,37000000.0
2007-07-04 13:10:00,1.75962,1.75976,1.75931,1.75943,41000000.0
2007-07-04 13:15:00,1.75946,1.75953,1.75903,1.75917,29000000.0
2007-07-04 13:20:00,1.75923,1.75946,1.75891,1.75935,31000000.0
2007-07-04 13:25:00,1.75935,1.75955,1.75919,1.75945,41000000.0
2007-07-04 13:30:00,1.75954,1.76008,1.75916,1.75956,38000000.0
2007-07-04 13:35:00,1.75934,1.7594,1.75892,1.7594,31000000.0
2007-07-04 13:40:00,1.75941,1.75951,1.75871,1.75948,41000000.0
2007-07-04 13:45:00,1.75943,1.76016,1.75922,1.75999,52000000.0
2007-07-04 13:50:00,1.75975,1.75996,1.75934,1.75972,24000000.0
2007-07-04 13:55:00,1.75973,1.76,1.75919,1.75984,38000000.0
2007-07-04 14:00:00,1.76039,1.76086,1.75974,1.75992,34000000.0
2007-07-04 14:05:00,1.7599,1.76026,1.75968,1.75993,31000000.0
2007-07-04 14:10:00,1.75975,1.76023,1.75924,1.75931,45000000.0
2007-07-04 14:15:00,1.75913,1.76077,1.75913,1.75981,47000000.0
2007-07-04 14:20:00,1.75963,1.75989,1.7592,1.75985,36000000.0
2007-07-04 14:25:00,1.75995,1.75996,1.75845,1.75869,48000000.0
2007-07-04 14:30:00,1.75865,1.75906,1.75819,1.75871,32000000.0
2007-07-04 14:35:00,1.75846,1.7589,1.75809,1.7584,47000000.0
2007-07-04 14:40:00,1.75854,1.75889,1.75827,1.75835,56000000.0
2007-07-04 14:45:00,1.75888,1.76098,1.75854,1.75871,32000000.0
2007-07-04 14:50:00,1.75875,1.75903,1.75861,1.75888,59000000.0
2007-07-04 14:55:00,1.75896,1.75924,1.75866,1.75913,34000000.0
2007-07-04 15:00:00,1.75907,1.76006,1.7585,1.75904,50000000.0
2007-07-04 15:05:00,1.75912,1.75917,1.75838,1.75856,52000000.0
2007-07-04 15:10:00,1.75872,1.75918,1.75845,1.75905,58000000.0
2007-07-04 15:15:00,1.75884,1.75916,1.75858,1.75901,42000000.0
2007-07-04 15:20:00,1.75888,1.75913,1.75834,1.75835,46000000.0
2007-07-04 15:25:00,1.75861,1.75888,1.75845,1.75866,21000000.0
2007-07-04 15:30:00,1.75883,1.75917,1.75864,1.75915,50000000.0
2007-07-04 15:35:00,1.7591,1.75947,1.75837,1.7587,50000000.0
2007-07-04 15:40:00,1.75862,1.75915,1.75832,1.75874,63000000.0
2007-07-04 15:45:00,1.75865,1.75871,1.75812,1.75836,54000000.0
2007-07-04 15:50:00,1.75848,1.75871,1.75742,1.75797,47000000.0
2007-07-04 15:55:00,1.75809,1.7581,1.75679,1.75694,56000000.0
2007-07-04 16:00:00,1.75709,1.75851,1.7568,1.75715,59000000.0
2007-07-04 16:05:00,1.75737,1.75765,1.75706,1.75758,56000000.0
2007-07-04 16:10:00,1.75734,1.75817,1.75724,1.7579,58000000.0
2007-07-04 16:15:00,1.75806,1.75806,1.75726,1.75736,39000000.0
2007-07-04 16:20:00,1.7574,1.7579,1.75692,1.7579,49000000.0
2007-07-04 16:25:00,1.75782,1.75812,1.75667,1.75674,49000000.0
2007-07-04 16:30:00,1.75697,1.75739,1.75623,1.75713,50000000.0
2007-07-04 16:35:00,1.75706,1.7572,1.75666,1.75689,38000000.0
2007-07-04 16:40:00,1.7572,1.75723,1.7564,1.75682,50000000.0
2007-07-04 16:45:00,1.75674,1.75706,1.75623,1.75679,44000000.0
2007-07-04 16:50:00,1.75756,1.75779,1.75722,1.75761,54000000.0
2007-07-04 16:55:00,1.75767,1.75785,1.75698,1.7578,57000000.0
2007-07-04 17:00:00,1.75796,1.75862,1.75769,1.75799,52000000.0
2007-07-04 17:05:00,1.75812,1.75812,1.75743,1.75796,50000000.0
2007-07-04 17:10:00,1.75795,1.75818,1.75767,1.75784,48000000.0
2007-07-04 17:15:00,1.75811,1.75881,1.75774,1.75787,41000000.0
2007-07-04 17:20:00,1.75795,1.75797,1.7574,1.75774,42000000.0
2007-07-04 17:25:00,1.75761,1.75765,1.75711,1.75752,47000000.0
2007-07-04 17:30:00,1.75833,1.75847,1.75713,1.75755,19000000.0
2007-07-04 17:35:00,1.75752,1.75822,1.75731,1.75805,38000000.0
2007-07-04 17:40:00,1.75824,1.75859,1.7575,1.75847,47000000.0
2007-07-04 17:45:00,1.75845,1.75887,1.75821,1.75841,61000000.0
2007-07-04 17:50:00,1.75823,1.75848,1.75797,1.7582,41000000.0
2007-07-04 17:55:00,1.75866,1.75893,1.75853,1.75886,37000000.0
2007-07-04 18:00:00,1.75947,1.75947,1.75802,1.75802,31000000.0
2007-07-04 18:05:00,1.7584,1.75847,1.75795,1.75803,30000000.0
2007-07-04 18:10:00,1.75796,1.75811,1.7573,1.7573,45000000.0
2007-07-04 18:15:00,1.75746,1.75824,1.75729,1.75765,53000000.0
2007-07-04 18:20:00,1.75756,1.75767,1.75743,1.75755,13000000.0
2007-07-04 18:25:00,1.75763,1.75796,1.75747,1.75785,34000000.0
2007-07-04 18:30:00,1.75805,1.75861,1.75734,1.75778,36000000.0
2007-07-04 18:35:00,1.75786,1.75856,1.7575,1.75856,22000000.0
2007-07-04 18:40:00,1.75845,1.75855,1.75754,1.75754,23000000.0
2007-07-04 18:45:00,1.75796,1.75815,1.75778,1.75783,60000000.0
2007-07-04 18:50:00,1.75765,1.75827,1.7574,1.75827,53000000.0
2007-07-04 18:55:00,1.75834,1.75835,1.75702,1.75821,23000000.0
2007-07-04 19:00:00,1.75715,1.75913,1.75681,1.75803,32000000.0
2007-07-04 19:05:00,1.75775,1.75776,1.75619,1.75739,40000000.0
2007-07-04 19:10:00,1.75718,1.75718,1.75536,1.7564,42000000.0
2007-07-04 19:15:00,1.75622,1.75637,1.75513,1.75516,17000000.0
2007-07-04 19:20:00,1.75516,1.75655,1.75493,1.7554,31000000.0
2007-07-04 19:25:00,1.75632,1.75646,1.75514,1.75633,38000000.0
2007-07-04 19:30:00,1.75534,1.75717,1.75504,1.75576,28000000.0
2007-07-04 19:35:00,1.75598,1.75611,1.75456,1.75552,24000000.0
2007-07-04 19:40:00,1.75465,1.75603,1.75465,1.75586,27000000.0
2007-07-04 19:45:00,1.75568,1.75608,1.75444,1.75569,42000000.0
2007-07-04 19:50:00,1.75459,1.75556,1.75459,1.75531,43000000.0
2007-07-04 19:55:00,1.75576,1.75599,1.75444,1.75586,18000000.0
2007-07-04 20:00:00,1.75673,1.75686,1.75483,1.7556,23000000.0
2007-07-04 20:05:00,1.75586,1.75586,1.75414,1.75436,23000000.0
2007-07-04 20:10:00,1.75434,1.75456,1.75411,1.75445,21000000.0
2007-07-04 20:15:00,1.75686,1.75696,1.75431,1.75431,42000000.0
2007-07-04 20:20:00,1.75444,1.75552,1.75424,1.75465,37000000.0
2007-07-04 20:25:00,1.75574,1.75586,1.75473,1.75475,14000000.0
2007-07-04 20:30:00,1.75493,1.75666,1.75443,1.75455,23000000.0
2007-07-04 20:35:00,1.75465,1.75583,1.75455,1.75455,17000000.0
2007-07-04 20:40:00,1.75447,1.75576,1.75447,1.75475,17000000.0
2007-07-04 20:45:00,1.75705,1.75717,1.75485,1.75486,8000000.0
2007-07-04 20:55:00,1.75473,1.75582,1.75464,1.75571,40000000.0
2007-07-04 21:00:00,1.7549,1.75646,1.75443,1.75573,24000000.0
2007-07-04 21:05:00,1.75578,1.75584,1.75455,1.75543,42000000.0
2007-07-04 21:10:00,1.75555,1.75556,1.75541,1.75541,27000000.0
2007-07-04 21:15:00,1.75536,1.75536,1.75421,1.75421,39000000.0
2007-07-04 21:20:00,1.75464,1.75549,1.75441,1.75464,62000000.0
2007-07-04 21:25:00,1.75544,1.75553,1.75535,1.75547,14000000.0
2007-07-04 21:30:00,1.75453,1.75653,1.75421,1.75523,19000000.0
2007-07-04 21:35:00,1.75545,1.75546,1.75436,1.75503,35000000.0
2007-07-04 21:40:00,1.75455,1.75456,1.75441,1.75441,27000000.0
2007-07-04 21:45:00,1.75673,1.75681,1.7541,1.7541,12000000.0
2007-07-04 21:55:00,1.75447,1.75447,1.754,1.75446,8000000.0
2007-07-04 22:00:00,1.75509,1.75609,1.7539,1.75436,18000000.0
2007-07-04 22:15:00,1.75644,1.75677,1.75424,1.75435,10000000.0
2007-07-04 22:20:00,1.75432,1.75437,1.75421,1.75421,12000000.0
2007-07-04 22:30:00,1.75654,1.75666,1.75654,1.75666,5000000.0
2007-07-04 22:35:00,1.75415,1.75436,1.75401,1.75421,54000000.0
2007-07-04 22:40:00,1.75446,1.75446,1.75433,1.75435,8000000.0
2007-07-04 22:45:00,1.75665,1.75666,1.75467,1.75467,54000000.0
2007-07-04 22:50:00,1.75444,1.75456,1.75443,1.75445,13000000.0
2007-07-04 22:55:00,1.75455,1.75456,1.75431,1.75431,54000000.0
2007-07-04 23:00:00,1.75695,1.75696,1.75444,1.75455,32000000.0
2007-07-04 23:05:00,1.75667,1.75693,1.75423,1.75456,14000000.0
2007-07-04 23:10:00,1.75455,1.75658,1.75431,1.75431,60000000.0
2007-07-04 23:15:00,1.75676,1.75684,1.7543,1.75434,13000000.0
2007-07-04 23:20:00,1.75472,1.75674,1.75431,1.75674,59000000.0
2007-07-04 23:25:00,1.75703,1.75705,1.75434,1.75683,45000000.0
2007-07-04 23:30:00,1.75695,1.7571,1.75441,1.75441,33000000.0
2007-07-04 23:40:00,1.75469,1.75653,1.75433,1.75445,60000000.0
2007-07-04 23:45:00,1.7567,1.75686,1.75439,1.75444,15000000.0
2007-07-04 23:50:00,1.75434,1.75645,1.7542,1.75645,50000000.0
2007-07-04 23:55:00,1.75399,1.75707,1.75399,1.75707,16000000.0
2007-07-05 00:00:00,1.75485,1.75687,1.75431,1.75679,44000000.0
2007-07-05 00:05:00,1.75714,1.75732,1.7554,1.75725,24000000.0
2007-07-05 00:10:00,1.7555,1.75726,1.75443,1.75706,27000000.0
2007-07-05 00:15:00,1.75703,1.75736,1.75464,1.75735,22000000.0
2007-07-05 00:20:00,1.75484,1.75655,1.75463,1.75655,32000000.0
2007-07-05 00:25:00,1.75724,1.75735,1.75452,1.75707,27000000.0
2007-07-05 00:30:00,1.7549,1.75728,1.75464,1.75475,20000000.0
2007-07-05 00:35:00,1.75695,1.75709,1.75455,1.75694,15000000.0
2007-07-05 00:40:00,1.75445,1.75446,1.75431,1.75434,41000000.0
2007-07-05 00:45:00,1.75684,1.75695,1.75431,1.75684,23000000.0
2007-07-05 00:50:00,1.75488,1.75669,1.754,1.754,42000000.0
2007-07-05 00:55:00,1.75714,1.75725,1.75713,1.75713,7000000.0
2007-07-05 01:00:00,1.75663,1.7575,1.75526,1.75716,34000000.0
2007-07-05 01:05:00,1.75471,1.75736,1.75471,1.75736,11000000.0
2007-07-05 01:10:00,1.75518,1.75711,1.75471,1.75483,23000000.0
2007-07-05 01:15:00,1.75735,1.75743,1.75515,1.75695,14000000.0
2007-07-05 01:20:00,1.75525,1.75746,1.75481,1.75481,64000000.0
2007-07-05 01:30:00,1.75765,1.75766,1.75481,1.75481,62000000.0
2007-07-05 01:35:00,1.75743,1.75756,1.75741,1.75741,27000000.0
2007-07-05 01:40:00,1.75495,1.7576,1.75494,1.75525,12000000.0
2007-07-05 01:45:00,1.75741,1.75754,1.75463,1.75493,25000000.0
2007-07-05 01:50:00,1.75644,1.75758,1.75483,1.75719,79000000.0
2007-07-05 01:55:00,1.7552,1.75752,1.75509,1.75715,21000000.0
2007-07-05 02:00:00,1.75747,1.75747,1.75484,1.75666,42000000.0
2007-07-05 02:05:00,1.75689,1.75692,1.75431,1.75682,35000000.0
2007-07-05 02:10:00,1.75444,1.75686,1.75394,1.75455,23000000.0
2007-07-05 02:15:00,1.75687,1.75687,1.75442,1.75685,10000000.0
2007-07-05 02:20:00,1.75434,1.75674,1.75414,1.75659,18000000.0
2007-07-05 02:25:00,1.75654,1.75665,1.75393,1.75435,30000000.0
2007-07-05 02:30:00,1.75416,1.75603,1.75416,1.75574,57000000.0
2007-07-05 02:35:00,1.75419,1.75593,1.75405,1.75572,41000000.0
2007-07-05 02:40:00,1.75354,1.75621,1.75354,1.75586,24000000.0
2007-07-05 02:45:00,1.75627,1.75649,1.75374,1.75645,32000000.0
2007-07-05 02:50:00,1.75639,1.75661,1.75412,1.75569,30000000.0
2007-07-05 02:55:00,1.75623,1.75655,1.75467,1.75642,47000000.0
2007-07-05 03:00:00,1.75439,1.75635,1.75383,1.75384,31000000.0
2007-07-05 03:05:00,1.75635,1.75646,1.75427,1.75614,41000000.0
2007-07-05 03:10:00,1.75441,1.75656,1.75384,1.75395,45000000.0
2007-07-05 03:15:00,1.75624,1.75632,1.75444,1.75615,13000000.0
2007-07-05 03:20:00,1.75438,1.75657,1.75435,1.75644,41000000.0
2007-07-05 03:25:00,1.7565,1.75659,1.75381,1.75391,60000000.0
2007-07-05 03:30:00,1.75485,1.75646,1.75377,1.75638,44000000.0
2007-07-05 03:35:00,1.75653,1.75655,1.75394,1.75635,25000000.0
2007-07-05 03:40:00,1.75374,1.75636,1.75354,1.75609,24000000.0
2007-07-05 03:45:00,1.75609,1.75646,1.7536,1.75636,24000000.0
2007-07-05 03:50:00,1.75395,1.75632,1.75371,1.75374,20000000.0
2007-07-05 03:55:00,1.75643,1.7565,1.75427,1.75592,20000000.0
2007-07-05 04:00:00,1.75433,1.75659,1.75433,1.75634,24000000.0
2007-07-05 04:05:00,1.75626,1.7563,1.75384,1.75397,20000000.0
2007-07-05 04:10:00,1.75385,1.75395,1.75371,1.75383,32000000.0
2007-07-05 04:15:00,1.75618,1.75639,1.75384,1.75384,23000000.0
2007-07-05 04:20:00,1.75438,1.75535,1.75343,1.75387,38000000.0
2007-07-05 04:25:00,1.75428,1.75671,1.75393,1.75663,29000000.0
2007-07-05 04:30:00,1.75451,1.75703,1.75436,1.75436,21000000.0
2007-07-05 04:35:00,1.75705,1.75716,1.75436,1.75705,19000000.0
2007-07-05 04:40:00,1.75456,1.75723,1.75444,1.75666,57000000.0
2007-07-05 04:45:00,1.7569,1.75706,1.75521,1.75694,15000000.0
2007-07-05 04:50:00,1.75499,1.75726,1.75463,1.75636,36000000.0
2007-07-05 04:55:00,1.75687,1.75706,1.75465,1.75679,25000000.0
2007-07-05 05:00:00,1.75475,1.75706,1.75434,1.75434,25000000.0
2007-07-05 05:05:00,1.75684,1.75696,1.75423,1.75435,32000000.0
2007-07-05 05:10:00,1.75472,1.7567,1.75433,1.75434,18000000.0
2007-07-05 05:15:00,1.75683,1.75683,1.75414,1.75434,30000000.0
2007-07-05 05:20:00,1.75684,1.75706,1.75423,1.75455,20000000.0
2007-07-05 05:25:00,1.75494,1.757,1.75468,1.75685,23000000.0
2007-07-05 05:30:00,1.75499,1.75675,1.75421,1.75421,36000000.0
2007-07-05 05:35:00,1.75473,1.75706,1.75441,1.75444,19000000.0
2007-07-05 05:40:00,1.75455,1.75667,1.75431,1.75431,62000000.0
2007-07-05 05:45:00,1.75665,1.75731,1.75484,1.75714,39000000.0
2007-07-05 05:50:00,1.75466,1.7573,1.75456,1.75456,14000000.0
2007-07-05 05:55:00,1.75714,1.75732,1.7548,1.757,30000000.0
2007-07-05 06:00:00,1.75684,1.75709,1.7547,1.75661,38000000.0
2007-07-05 06:05:00,1.75476,1.75684,1.75467,1.75663,54000000.0
2007-07-05 06:10:00,1.75475,1.75476,1.75444,1.75455,31000000.0
2007-07-05 06:15:00,1.75716,1.75717,1.75465,1.75708,34000000.0
2007-07-05 06:20:00,1.75445,1.75455,1.75402,1.75446,16000000.0
2007-07-05 06:25:00,1.75434,1.75707,1.75413,1.75666,20000000.0
2007-07-05 06:30:00,1.7552,1.75703,1.75423,1.75445,29000000.0
2007-07-05 06:35:00,1.75675,1.75725,1.75265,1.75265,22000000.0
2007-07-05 06:40:00,1.75276,1.75644,1.75211,1.75644,37000000.0
2007-07-05 06:45:00,1.75486,1.75487,1.75233,1.75241,37000000.0
2007-07-05 06:50:00,1.75282,1.75706,1.75241,1.75241,52000000.0
2007-07-05 06:55:00,1.75261,1.75726,1.75253,1.75726,24000000.0
2007-07-05 07:00:00,1.75664,1.75741,1.75445,1.75715,34000000.0
2007-07-05 07:05:00,1.75512,1.75743,1.7551,1.75564,39000000.0
2007-07-05 07:10:00,1.75588,1.75754,1.75433,1.75433,35000000.0
2007-07-05 07:15:00,1.75676,1.75732,1.75403,1.75732,19000000.0
2007-07-05 07:20:00,1.75438,1.7575,1.75422,1.75693,28000000.0
2007-07-05 07:25:00,1.75745,1.7576,1.75415,1.75746,25000000.0
2007-07-05 07:30:00,1.75523,1.75736,1.75336,1.75735,24000000.0
2007-07-05 07:35:00,1.75754,1.75768,1.75416,1.75564,30000000.0
2007-07-05 07:40:00,1.75684,1.75802,1.75482,1.75605,41000000.0
2007-07-05 07:45:00,1.75725,1.75876,1.75605,1.7585,39000000.0
2007-07-05 07:50:00,1.75434,1.75883,1.75434,1.75872,28000000.0
2007-07-05 07:55:00,1.75421,1.75885,1.75414,1.75863,24000000.0
2007-07-05 08:00:00,1.75794,1.75864,1.7569,1.75811,43000000.0
2007-07-05 08:05:00,1.75634,1.75821,1.75442,1.75816,24000000.0
2007-07-05 08:10:00,1.75621,1.75746,1.7558,1.75722,30000000.0
2007-07-05 08:15:00,1.75727,1.75729,1.75207,1.75685,45000000.0
2007-07-05 08:20:00,1.75656,1.75692,1.75517,1.75692,29000000.0
2007-07-05 08:25:00,1.75692,1.75699,1.75532,1.75691,29000000.0
2007-07-05 08:30:00,1.7533,1.75808,1.7533,1.75746,31000000.0
2007-07-05 08:35:00,1.75783,1.75808,1.7525,1.75284,26000000.0
2007-07-05 08:40:00,1.758,1.7588,1.75635,1.75818,49000000.0
2007-07-05 08:45:00,1.7581,1.75817,1.75547,1.75751,42000000.0
2007-07-05 08:50:00,1.7559,1.75774,1.75563,1.757,36000000.0
2007-07-05 08:55:00,1.75744,1.75883,1.75412,1.75883,43000000.0
2007-07-05 09:00:00,1.75899,1.76032,1.75643,1.75984,34000000.0
2007-07-05 09:05:00,1.76035,1.76053,1.75501,1.75972,42000000.0
2007-07-05 09:10:00,1.75517,1.76073,1.75517,1.76018,38000000.0
2007-07-05 09:15:00,1.76012,1.76055,1.75652,1.76052,32000000.0
2007-07-05 09:20:00,1.75973,1.76026,1.75285,1.75901,34000000.0
2007-07-05 09:25:00,1.75954,1.75993,1.75853,1.75983,44000000.0
2007-07-05 09:30:00,1.75804,1.75992,1.75744,1.75991,39000000.0
2007-07-05 09:35:00,1.76003,1.76063,1.75643,1.76052,42000000.0
2007-07-05 09:40:00,1.75873,1.76116,1.75873,1.76076,37000000.0
2007-07-05 09:45:00,1.76081,1.76274,1.75764,1.76274,40000000.0
2007-07-05 09:50:00,1.76181,1.76382,1.76111,1.76323,43000000.0
2007-07-05 09:55:00,1.76346,1.76369,1.7602,1.76315,34000000.0
2007-07-05 10:00:00,1.76352,1.76397,1.76168,1.76379,43000000.0
2007-07-05 10:05:00,1.76318,1.76384,1.76166,1.76368,45000000.0
2007-07-05 10:10:00,1.76387,1.76406,1.7624,1.76392,54000000.0
2007-07-05 10:15:00,1.76413,1.76501,1.76299,1.76495,38000000.0
2007-07-05 10:20:00,1.76354,1.76517,1.76319,1.76486,42000000.0
2007-07-05 10:25:00,1.76504,1.76524,1.76162,1.76522,40000000.0
2007-07-05 10:30:00,1.76475,1.76513,1.76063,1.76376,35000000.0
2007-07-05 10:35:00,1.76468,1.76481,1.76207,1.76434,44000000.0
2007-07-05 10:40:00,1.76393,1.76393,1.76178,1.76188,43000000.0
2007-07-05 10:45:00,1.76358,1.76374,1.76131,1.76331,48000000.0
2007-07-05 10:50:00,1.76163,1.76349,1.76163,1.76281,41000000.0
2007-07-05 10:55:00,1.76319,1.76376,1.76009,1.76373,43000000.0
2007-07-05 11:00:00,1.76238,1.76368,1.76143,1.76285,33000000.0
2007-07-05 11:05:00,1.76359,1.76368,1.75983,1.76346,45000000.0
2007-07-05 11:10:00,1.76381,1.76459,1.7622,1.76459,41000000.0
2007-07-05 11:15:00,1.76452,1.76575,1.76255,1.7657,47000000.0
2007-07-05 11:20:00,1.76515,1.76595,1.76254,1.76531,37000000.0
2007-07-05 11:25:00,1.7656,1.76642,1.76371,1.76623,45000000.0
2007-07-05 11:30:00,1.76485,1.76629,1.76454,1.76604,38000000.0
2007-07-05 11:35:00,1.76599,1.76604,1.76434,1.766,53000000.0
2007-07-05 11:40:00,1.76612,1.76628,1.76455,1.76598,45000000.0
2007-07-05 11:45:00,1.76592,1.76696,1.76489,1.7663,48000000.0
2007-07-05 11:50:00,1.76663,1.76726,1.76478,1.76533,48000000.0
2007-07-05 11:55:00,1.7656,1.76569,1.76187,1.76544,36000000.0
2007-07-05 12:00:00,1.76435,1.76524,1.76279,1.76519,40000000.0
2007-07-05 12:05:00,1.76524,1.76533,1.76088,1.76467,45000000.0
2007-07-05 12:10:00,1.76314,1.76621,1.76248,1.76605,40000000.0
2007-07-05 12:15:00,1.76568,1.76632,1.76459,1.76622,48000000.0
2007-07-05 12:20:00,1.76154,1.76751,1.76154,1.76736,47000000.0
2007-07-05 12:25:00,1.76707,1.76883,1.76521,1.76876,45000000.0
2007-07-05 12:30:00,1.76866,1.76926,1.76552,1.76779,50000000.0
2007-07-05 12:35:00,1.76829,1.76866,1.7667,1.76821,42000000.0
2007-07-05 12:40:00,1.76675,1.7687,1.76675,1.7679,42000000.0
2007-07-05 12:45:00,1.76829,1.76865,1.76413,1.76719,44000000.0
2007-07-05 12:50:00,1.76666,1.76729,1.76546,1.76729,41000000.0
2007-07-05 12:55:00,1.76711,1.76736,1.76567,1.76721,60000000.0
2007-07-05 13:00:00,1.76647,1.76786,1.76407,1.76786,37000000.0
2007-07-05 13:05:00,1.76783,1.76869,1.76522,1.76758,37000000.0
2007-07-05 13:10:00,1.76726,1.76726,1.76191,1.76546,49000000.0
2007-07-05 13:15:00,1.76544,1.76587,1.75978,1.76489,45000000.0
2007-07-05 13:20:00,1.76328,1.76596,1.76328,1.76559,47000000.0
2007-07-05 13:25:00,1.76573,1.76698,1.76411,1.76657,39000000.0
2007-07-05 13:30:00,1.76562,1.76721,1.76461,1.76567,38000000.0
2007-07-05 13:35:00,1.76557,1.76557,1.76274,1.76274,42000000.0
2007-07-05 13:40:00,1.76321,1.76503,1.76184,1.76496,41000000.0
2007-07-05 13:45:00,1.76452,1.76478,1.7627,1.76428,52000000.0
2007-07-05 13:50:00,1.7645,1.76528,1.76376,1.7649,44000000.0
2007-07-05 13:55:00,1.76477,1.76557,1.76356,1.76549,42000000.0
2007-07-05 14:00:00,1.76428,1.76545,1.76254,1.76485,42000000.0
2007-07-05 14:05:00,1.765,1.76547,1.75969,1.76535,40000000.0
2007-07-05 14:10:00,1.76205,1.76543,1.76205,1.76486,40000000.0
2007-07-05 14:15:00,1.76431,1.76458,1.76114,1.7641,47000000.0
2007-07-05 14:20:00,1.76427,1.76441,1.7627,1.76353,43000000.0
2007-07-05 14:25:00,1.76424,1.76458,1.76029,1.76404,48000000.0
2007-07-05 14:30:00,1.76352,1.76391,1.76056,1.7625,46000000.0
2007-07-05 14:35:00,1.76292,1.7637,1.76176,1.76317,59000000.0
2007-07-05 14:40:00,1.76318,1.76449,1.76214,1.76449,56000000.0
2007-07-05 14:45:00,1.76448,1.76448,1.76057,1.76251,56000000.0
2007-07-05 14:50:00,1.76246,1.76361,1.76188,1.7635,47000000.0
2007-07-05 14:55:00,1.76359,1.7639,1.76086,1.76378,54000000.0
2007-07-05 15:00:00,1.76285,1.7647,1.75982,1.76362,56000000.0
2007-07-05 15:05:00,1.76401,1.76402,1.76129,1.76271,52000000.0
2007-07-05 15:10:00,1.76266,1.76306,1.75922,1.76216,58000000.0
2007-07-05 15:15:00,1.76273,1.76425,1.76032,1.76383,59000000.0
2007-07-05 15:20:00,1.76218,1.76466,1.76218,1.7636,46000000.0
2007-07-05 15:25:00,1.76427,1.76503,1.76316,1.76445,50000000.0
2007-07-05 15:30:00,1.76434,1.76514,1.76006,1.7631,58000000.0
2007-07-05 15:35:00,1.76328,1.76387,1.76241,1.76387,60000000.0
2007-07-05 15:40:00,1.76337,1.76386,1.76121,1.76319,63000000.0
2007-07-05 15:45:00,1.76267,1.7627,1.76011,1.76237,56000000.0
2007-07-05 15:50:00,1.76046,1.7622,1.76031,1.76139,43000000.0
2007-07-05 15:55:00,1.76166,1.7622,1.76025,1.76172,56000000.0
2007-07-05 16:00:00,1.76144,1.76144,1.75971,1.76104,57000000.0
2007-07-05 16:05:00,1.76093,1.76171,1.76028,1.76171,56000000.0
2007-07-05 16:10:00,1.76148,1.76171,1.76099,1.76123,58000000.0
2007-07-05 16:15:00,1.76098,1.76098,1.75967,1.76044,51000000.0
2007-07-05 16:20:00,1.76045,1.76187,1.75946,1.76138,49000000.0
2007-07-05 16:25:00,1.76185,1.76192,1.75947,1.76137,49000000.0
2007-07-05 16:30:00,1.76138,1.76199,1.75986,1.76114,50000000.0
2007-07-05 16:35:00,1.7616,1.76163,1.75973,1.75991,53000000.0
2007-07-05 16:40:00,1.76019,1.76232,1.76008,1.76212,50000000.0
2007-07-05 16:45:00,1.76225,1.76233,1.76056,1.76088,54000000.0
2007-07-05 16:50:00,1.76142,1.76423,1.76142,1.76407,54000000.0
2007-07-05 16:55:00,1.76413,1.76491,1.76384,1.76452,57000000.0
2007-07-05 17:00:00,1.76451,1.76606,1.76303,1.76599,52000000.0
2007-07-05 17:05:00,1.76633,1.7672,1.76626,1.76676,50000000.0
2007-07-05 17:10:00,1.76635,1.76645,1.76467,1.76484,46000000.0
2007-07-05 17:15:00,1.76486,1.76497,1.76292,1.76455,58000000.0
2007-07-05 17:20:00,1.76487,1.76487,1.76271,1.76274,52000000.0
2007-07-05 17:25:00,1.7627,1.76327,1.76245,1.76315,60000000.0
2007-07-05 17:30:00,1.76325,1.76374,1.76297,1.7634,48000000.0
2007-07-05 17:35:00,1.76335,1.76362,1.7628,1.76305,50000000.0
2007-07-05 17:40:00,1.76327,1.76387,1.76309,1.76362,46000000.0
2007-07-05 17:45:00,1.76304,1.76391,1.76212,1.76391,61000000.0
2007-07-05 17:50:00,1.76373,1.76464,1.76335,1.76443,41000000.0
2007-07-05 17:55:00,1.76466,1.76594,1.76453,1.76584,45000000.0
2007-07-05 18:00:00,1.76548,1.76579,1.76452,1.76488,41000000.0
2007-07-05 18:05:00,1.76394,1.76443,1.76368,1.7643,37000000.0
2007-07-05 18:10:00,1.76456,1.76592,1.76432,1.7657,45000000.0
2007-07-05 18:15:00,1.76529,1.76626,1.76439,1.76588,35000000.0
2007-07-05 18:20:00,1.76356,1.76615,1.76186,1.7659,25000000.0
2007-07-05 18:25:00,1.766,1.76626,1.76308,1.7662,34000000.0
2007-07-05 18:30:00,1.76347,1.76931,1.76265,1.76931,37000000.0
2007-07-05 18:35:00,1.76921,1.76952,1.76592,1.76885,36000000.0
2007-07-05 18:40:00,1.7664,1.76918,1.76508,1.76764,42000000.0
2007-07-05 18:45:00,1.76635,1.76919,1.7662,1.76915,60000000.0
2007-07-05 18:50:00,1.76658,1.76911,1.76513,1.76784,62000000.0
2007-07-05 18:55:00,1.76786,1.76865,1.76495,1.76786,38000000.0
2007-07-05 19:00:00,1.76468,1.76805,1.76426,1.76607,40000000.0
2007-07-05 19:05:00,1.76616,1.76634,1.76304,1.7663,40000000.0
2007-07-05 19:10:00,1.76596,1.76766,1.76309,1.76689,42000000.0
2007-07-05 19:15:00,1.76543,1.76732,1.76423,1.76692,37000000.0
2007-07-05 19:20:00,1.76655,1.76718,1.76383,1.76693,31000000.0
2007-07-05 19:25:00,1.7645,1.76723,1.76405,1.76623,34000000.0
2007-07-05 19:30:00,1.76356,1.76623,1.76311,1.76543,36000000.0
2007-07-05 19:35:00,1.76608,1.76627,1.76284,1.76617,39000000.0
2007-07-05 19:40:00,1.76294,1.76617,1.76294,1.76568,36000000.0
2007-07-05 19:45:00,1.76455,1.76617,1.76284,1.76584,36000000.0
2007-07-05 19:50:00,1.76353,1.76612,1.76328,1.76537,43000000.0
2007-07-05 19:55:00,1.76594,1.76595,1.76317,1.76574,25000000.0
2007-07-05 20:00:00,1.76326,1.76636,1.76326,1.76574,39000000.0
2007-07-05 20:05:00,1.76604,1.76604,1.76255,1.76582,38000000.0
2007-07-05 20:10:00,1.76284,1.76616,1.76261,1.76579,29000000.0
2007-07-05 20:15:00,1.76572,1.76607,1.76295,1.76295,21000000.0
2007-07-05 20:20:00,1.76594,1.76612,1.76353,1.76585,26000000.0
2007-07-05 20:25:00,1.76605,1.76616,1.76273,1.76616,39000000.0
2007-07-05 20:30:00,1.76368,1.76621,1.76283,1.76295,29000000.0
2007-07-05 20:35:00,1.76348,1.76632,1.76273,1.76613,44000000.0
2007-07-05 20:40:00,1.76352,1.76616,1.76309,1.76568,22000000.0
2007-07-05 20:45:00,1.7658,1.76614,1.76411,1.76607,13000000.0
2007-07-05 20:50:00,1.76373,1.76604,1.76322,1.76506,25000000.0
2007-07-05 20:55:00,1.76266,1.7657,1.76253,1.76568,32000000.0
2007-07-05 21:00:00,1.76478,1.76585,1.76232,1.76245,30000000.0
2007-07-05 21:05:00,1.76586,1.76589,1.76235,1.76522,26000000.0
2007-07-05 21:10:00,1.76257,1.76559,1.76257,1.7653,45000000.0
2007-07-05 21:15:00,1.76555,1.76556,1.76288,1.76556,18000000.0
2007-07-05 21:20:00,1.76246,1.76552,1.76232,1.76234,13000000.0
2007-07-05 21:25:00,1.76532,1.7657,1.76246,1.76569,21000000.0
2007-07-05 21:30:00,1.7625,1.76589,1.76243,1.76245,25000000.0
2007-07-05 21:35:00,1.76592,1.76592,1.7622,1.76581,39000000.0
2007-07-05 21:40:00,1.76369,1.76566,1.76291,1.76523,20000000.0
2007-07-05 21:45:00,1.76546,1.76569,1.76291,1.76506,19000000.0
2007-07-05 21:50:00,1.76321,1.76545,1.76244,1.76245,39000000.0
2007-07-05 21:55:00,1.76392,1.76489,1.7609,1.76136,29000000.0
2007-07-05 22:00:00,1.76233,1.76484,1.76135,1.76158,17000000.0
2007-07-05 22:05:00,1.76507,1.76507,1.76213,1.76473,29000000.0
2007-07-05 22:10:00,1.76267,1.76458,1.76248,1.76416,31000000.0
2007-07-05 22:15:00,1.76421,1.76462,1.76174,1.76185,15000000.0
2007-07-05 22:20:00,1.76215,1.76478,1.76203,1.76461,13000000.0
2007-07-05 22:25:00,1.76468,1.76468,1.7616,1.76453,42000000.0
2007-07-05 22:30:00,1.76436,1.76464,1.76164,1.76175,42000000.0
2007-07-05 22:35:00,1.76455,1.76478,1.76269,1.7647,13000000.0
2007-07-05 22:40:00,1.76226,1.7644,1.76113,1.76145,30000000.0
2007-07-05 22:45:00,1.76402,1.7644,1.76131,1.76421,25000000.0
2007-07-05 22:50:00,1.76438,1.76438,1.76402,1.76404,12000000.0
2007-07-05 22:55:00,1.7643,1.7643,1.76131,1.76131,57000000.0
2007-07-05 23:00:00,1.76281,1.76301,1.76101,1.76135,17000000.0
2007-07-05 23:05:00,1.76125,1.76327,1.76123,1.76327,18000000.0
2007-07-05 23:10:00,1.76125,1.76346,1.76125,1.76249,48000000.0
2007-07-05 23:15:00,1.76316,1.76325,1.7612,1.76124,12000000.0
2007-07-05 23:20:00,1.7628,1.76337,1.76113,1.76126,43000000.0
2007-07-05 23:25:00,1.76189,1.76346,1.76134,1.76331,70000000.0
2007-07-05 23:30:00,1.76322,1.7635,1.76174,1.76347,30000000.0
2007-07-05 23:35:00,1.76322,1.76355,1.76102,1.76124,19000000.0
2007-07-05 23:40:00,1.76162,1.76355,1.76162,1.763,30000000.0
2007-07-05 23:45:00,1.76314,1.76315,1.76109,1.76315,21000000.0
2007-07-05 23:50:00,1.76152,1.76332,1.76079,1.76266,48000000.0
2007-07-05 23:55:00,1.76307,1.76314,1.76116,1.76307,51000000.0
2007-07-06 00:00:00,1.76281,1.76287,1.76096,1.76269,30000000.0
2007-07-06 00:05:00,1.76102,1.76315,1.76102,1.76308,19000000.0
2007-07-06 00:10:00,1.76313,1.76323,1.76093,1.76316,26000000.0
2007-07-06 00:15:00,1.76324,1.76324,1.76143,1.76305,23000000.0
2007-07-06 00:20:00,1.76231,1.76287,1.76064,1.76064,43000000.0
2007-07-06 00:25:00,1.76274,1.76285,1.76053,1.76085,12000000.0
2007-07-06 00:30:00,1.76271,1.76277,1.76059,1.76215,25000000.0
2007-07-06 00:35:00,1.76263,1.76302,1.76126,1.76287,23000000.0
2007-07-06 00:40:00,1.76075,1.76307,1.76075,1.76283,25000000.0
2007-07-06 00:45:00,1.76294,1.7631,1.76101,1.76291,21000000.0
2007-07-06 00:50:00,1.76125,1.76334,1.76114,1.76272,22000000.0
2007-07-06 00:55:00,1.76131,1.76342,1.76121,1.76323,15000000.0
2007-07-06 01:00:00,1.76196,1.76299,1.76136,1.76136,14000000.0
2007-07-06 01:05:00,1.76091,1.76306,1.76091,1.76306,11000000.0
2007-07-06 01:10:00,1.76095,1.76313,1.76063,1.76093,22000000.0
2007-07-06 01:15:00,1.76105,1.76331,1.76074,1.76331,14000000.0
2007-07-06 01:20:00,1.76125,1.76336,1.76094,1.76094,18000000.0
2007-07-06 01:25:00,1.76298,1.76308,1.76074,1.76285,25000000.0
2007-07-06 01:30:00,1.76287,1.76287,1.7605,1.76223,24000000.0
2007-07-06 01:35:00,1.76303,1.76303,1.76084,1.76084,12000000.0
2007-07-06 01:40:00,1.76075,1.76268,1.76014,1.76045,27000000.0
2007-07-06 01:45:00,1.76099,1.7623,1.76099,1.7623,7000000.0
2007-07-06 01:50:00,1.76013,1.76298,1.76013,1.76294,71000000.0
2007-07-06 01:55:00,1.76093,1.76304,1.76076,1.76083,21000000.0
2007-07-06 02:00:00,1.76315,1.76326,1.76095,1.76095,40000000.0
2007-07-06 02:05:00,1.76157,1.76326,1.76084,1.76325,30000000.0
2007-07-06 02:10:00,1.76203,1.76351,1.76134,1.76301,33000000.0
2007-07-06 02:15:00,1.76136,1.76306,1.76136,1.76291,30000000.0
2007-07-06 02:20:00,1.76295,1.76296,1.76071,1.76084,55000000.0
2007-07-06 02:25:00,1.76275,1.76336,1.76118,1.76326,31000000.0
2007-07-06 02:30:00,1.76168,1.76326,1.76125,1.76313,33000000.0
2007-07-06 02:35:00,1.76137,1.76285,1.76074,1.76076,33000000.0
2007-07-06 02:40:00,1.76133,1.7628,1.76074,1.76074,41000000.0
2007-07-06 02:45:00,1.76316,1.76316,1.76091,1.76091,22000000.0
2007-07-06 02:50:00,1.76148,1.76293,1.76095,1.76095,36000000.0
2007-07-06 02:55:00,1.76296,1.76331,1.76116,1.76303,52000000.0
2007-07-06 03:00:00,1.76266,1.76301,1.76073,1.76074,39000000.0
2007-07-06 03:05:00,1.7609,1.76326,1.76083,1.76311,61000000.0
2007-07-06 03:10:00,1.76096,1.76331,1.76093,1.76283,24000000.0
2007-07-06 03:15:00,1.76324,1.76332,1.76091,1.76091,35000000.0
2007-07-06 03:20:00,1.76323,1.7633,1.76111,1.76267,20000000.0
2007-07-06 03:25:00,1.76309,1.76315,1.76093,1.7628,14000000.0
2007-07-06 03:30:00,1.76152,1.76336,1.76093,1.76106,48000000.0
2007-07-06 03:35:00,1.76114,1.76354,1.76114,1.76335,21000000.0
2007-07-06 03:40:00,1.76157,1.76336,1.7614,1.76293,29000000.0
2007-07-06 03:45:00,1.76106,1.76329,1.76105,1.76324,22000000.0
2007-07-06 03:50:00,1.76073,1.76348,1.76073,1.76279,32000000.0
2007-07-06 03:55:00,1.76342,1.76351,1.76124,1.76125,20000000.0
2007-07-06 04:00:00,1.7616,1.76336,1.76081,1.76316,30000000.0
2007-07-06 04:05:00,1.76324,1.76324,1.76081,1.76126,10000000.0
2007-07-06 04:10:00,1.76126,1.76297,1.76104,1.76297,13000000.0
2007-07-06 04:15:00,1.76345,1.76358,1.76124,1.76124,29000000.0
2007-07-06 04:20:00,1.76107,1.76256,1.76061,1.76204,45000000.0
2007-07-06 04:25:00,1.76127,1.76216,1.76114,1.76215,10000000.0
2007-07-06 04:30:00,1.76132,1.76217,1.76082,1.76095,22000000.0
2007-07-06 04:35:00,1.7619,1.76198,1.76111,1.76111,54000000.0
2007-07-06 04:40:00,1.76116,1.76212,1.76105,1.76187,62000000.0
2007-07-06 04:45:00,1.76201,1.76223,1.76131,1.76223,18000000.0
2007-07-06 04:50:00,1.76216,1.76217,1.76115,1.76115,22000000.0
2007-07-06 04:55:00,1.76218,1.76223,1.76208,1.76223,7000000.0
2007-07-06 05:00:00,1.76205,1.76226,1.76122,1.76194,26000000.0
2007-07-06 05:05:00,1.76212,1.76224,1.76123,1.76206,32000000.0
2007-07-06 05:10:00,1.76114,1.76233,1.76114,1.76124,30000000.0
2007-07-06 05:15:00,1.76213,1.76213,1.76094,1.76114,35000000.0
2007-07-06 05:20:00,1.76115,1.76211,1.76094,1.76106,24000000.0
2007-07-06 05:25:00,1.76216,1.7622,1.76126,1.76147,13000000.0
2007-07-06 05:30:00,1.76141,1.76224,1.76125,1.76131,49000000.0
2007-07-06 05:35:00,1.76201,1.76212,1.76201,1.76212,6000000.0
2007-07-06 05:40:00,1.76152,1.76228,1.76146,1.76208,54000000.0
2007-07-06 05:45:00,1.7621,1.76243,1.76145,1.76237,31000000.0
2007-07-06 05:50:00,1.76144,1.76222,1.76126,1.76211,59000000.0
2007-07-06 05:55:00,1.7615,1.76249,1.76149,1.76234,28000000.0
2007-07-06 06:00:00,1.76222,1.76263,1.76216,1.76255,30000000.0
2007-07-06 06:05:00,1.76246,1.76246,1.76193,1.76193,65000000.0
2007-07-06 06:10:00,1.76245,1.76264,1.76197,1.76232,20000000.0
2007-07-06 06:15:00,1.76146,1.76262,1.76129,1.76254,31000000.0
2007-07-06 06:20:00,1.76245,1.76245,1.76223,1.76244,9000000.0
2007-07-06 06:25:00,1.76251,1.7626,1.76229,1.76251,14000000.0
2007-07-06 06:30:00,1.7624,1.76246,1.76173,1.76235,32000000.0
2007-07-06 06:35:00,1.76192,1.76241,1.76192,1.76229,26000000.0
2007-07-06 06:40:00,1.76224,1.7625,1.76187,1.76241,29000000.0
2007-07-06 06:45:00,1.76243,1.76285,1.76226,1.76268,21000000.0
2007-07-06 06:50:00,1.76277,1.76277,1.76244,1.76244,24000000.0
2007-07-06 06:55:00,1.76181,1.76186,1.7604,1.76176,18000000.0
2007-07-06 07:00:00,1.76166,1.76246,1.76126,1.76235,26000000.0
2007-07-06 07:05:00,1.76235,1.76247,1.76207,1.76235,24000000.0
2007-07-06 07:10:00,1.76228,1.76242,1.76224,1.76224,10000000.0
2007-07-06 07:15:00,1.76241,1.76259,1.76164,1.76235,29000000.0
2007-07-06 07:20:00,1.76256,1.76256,1.76234,1.76234,14000000.0
2007-07-06 07:25:00,1.76257,1.76257,1.7619,1.76206,27000000.0
2007-07-06 07:30:00,1.76188,1.76271,1.76188,1.76251,23000000.0
2007-07-06 07:35:00,1.76254,1.76376,1.76227,1.76376,31000000.0
2007-07-06 07:40:00,1.7638,1.76453,1.76338,1.76408,38000000.0
2007-07-06 07:45:00,1.76385,1.7647,1.76327,1.76364,39000000.0
2007-07-06 07:50:00,1.76363,1.76563,1.76363,1.76523,37000000.0
2007-07-06 07:55:00,1.76484,1.76548,1.76473,1.76528,43000000.0
2007-07-06 08:00:00,1.76525,1.76569,1.76367,1.76393,43000000.0
2007-07-06 08:05:00,1.76434,1.7651,1.76383,1.765,47000000.0
2007-07-06 08:10:00,1.76496,1.76528,1.76467,1.76512,35000000.0
2007-07-06 08:15:00,1.76553,1.76599,1.7653,1.76562,45000000.0
2007-07-06 08:20:00,1.76485,1.76533,1.76441,1.76455,36000000.0
2007-07-06 08:25:00,1.76447,1.76502,1.76421,1.76502,32000000.0
2007-07-06 08:30:00,1.76485,1.76586,1.76427,1.76586,38000000.0
2007-07-06 08:35:00,1.7662,1.76739,1.76596,1.76596,43000000.0
2007-07-06 08:40:00,1.76639,1.7669,1.76588,1.76654,49000000.0
2007-07-06 08:45:00,1.76666,1.76666,1.76546,1.7656,49000000.0
2007-07-06 08:50:00,1.76579,1.76607,1.76528,1.76597,40000000.0
2007-07-06 08:55:00,1.76603,1.7669,1.76573,1.7669,39000000.0
2007-07-06 09:00:00,1.7673,1.76738,1.76664,1.76714,35000000.0
2007-07-06 09:05:00,1.76754,1.76789,1.76734,1.76768,42000000.0
2007-07-06 09:10:00,1.76724,1.76724,1.76579,1.76584,38000000.0
2007-07-06 09:15:00,1.76516,1.76569,1.76461,1.76569,34000000.0
2007-07-06 09:20:00,1.76599,1.76661,1.76568,1.76592,20000000.0
2007-07-06 09:25:00,1.76606,1.76716,1.76574,1.76715,44000000.0
2007-07-06 09:30:00,1.76641,1.76649,1.76579,1.76633,39000000.0
2007-07-06 09:35:00,1.76632,1.76656,1.76615,1.76625,42000000.0
2007-07-06 09:40:00,1.76621,1.76634,1.76589,1.76608,26000000.0
2007-07-06 09:45:00,1.76558,1.76558,1.76454,1.76469,31000000.0
2007-07-06 09:50:00,1.76448,1.76505,1.76428,1.76437,49000000.0
2007-07-06 09:55:00,1.76442,1.76527,1.76428,1.76504,38000000.0
2007-07-06 10:00:00,1.76514,1.76535,1.76465,1.7652,43000000.0
2007-07-06 10:05:00,1.76478,1.76566,1.76456,1.76499,45000000.0
2007-07-06 10:10:00,1.76515,1.76533,1.76434,1.76475,54000000.0
2007-07-06 10:15:00,1.76478,1.76553,1.7638,1.76553,38000000.0
2007-07-06 10:20:00,1.7655,1.76688,1.7655,1.76688,42000000.0
2007-07-06 10:25:00,1.76674,1.76718,1.76662,1.76706,39000000.0
2007-07-06 10:30:00,1.76668,1.76738,1.76626,1.76706,45000000.0
2007-07-06 10:35:00,1.76696,1.76703,1.76623,1.76653,44000000.0
2007-07-06 10:40:00,1.7663,1.76648,1.76603,1.76616,43000000.0
2007-07-06 10:45:00,1.76591,1.7667,1.76494,1.7667,42000000.0
2007-07-06 10:50:00,1.76645,1.76645,1.76504,1.76519,33000000.0
2007-07-06 10:55:00,1.7653,1.76551,1.76492,1.76527,43000000.0
2007-07-06 11:00:00,1.765,1.76502,1.76356,1.76454,41000000.0
2007-07-06 11:05:00,1.76499,1.76536,1.7641,1.76461,45000000.0
2007-07-06 11:10:00,1.76437,1.76541,1.76436,1.76535,41000000.0
2007-07-06 11:15:00,1.76494,1.76511,1.76446,1.76446,36000000.0
2007-07-06 11:20:00,1.76438,1.76462,1.76324,1.76373,37000000.0
2007-07-06 11:25:00,1.76392,1.76414,1.76362,1.764,28000000.0
2007-07-06 11:30:00,1.76401,1.76464,1.76375,1.76448,38000000.0
2007-07-06 11:35:00,1.76462,1.76583,1.76435,1.76536,47000000.0
2007-07-06 11:40:00,1.76554,1.76554,1.76471,1.76498,45000000.0
2007-07-06 11:45:00,1.76483,1.76522,1.76406,1.7647,48000000.0
2007-07-06 11:50:00,1.76458,1.76506,1.76441,1.76461,48000000.0
2007-07-06 11:55:00,1.76462,1.76479,1.7639,1.76461,36000000.0
2007-07-06 12:00:00,1.76464,1.76464,1.76349,1.76411,40000000.0
2007-07-06 12:05:00,1.7641,1.7641,1.76253,1.76267,45000000.0
2007-07-06 12:10:00,1.76258,1.76279,1.76209,1.7625,40000000.0
2007-07-06 12:15:00,1.76175,1.76259,1.76109,1.76234,48000000.0
2007-07-06 12:20:00,1.7623,1.76295,1.7623,1.76295,35000000.0
2007-07-06 12:25:00,1.76274,1.76291,1.76234,1.76266,45000000.0
2007-07-06 12:30:00,1.76222,1.76248,1.76191,1.76191,40000000.0
2007-07-06 12:35:00,1.76235,1.76299,1.76233,1.76297,42000000.0
2007-07-06 12:40:00,1.76274,1.76288,1.76244,1.76264,33000000.0
2007-07-06 12:45:00,1.76256,1.7629,1.76183,1.76275,44000000.0
2007-07-06 12:50:00,1.76252,1.76281,1.76224,1.76254,41000000.0
2007-07-06 12:55:00,1.76257,1.76269,1.76112,1.76179,60000000.0
2007-07-06 13:00:00,1.76208,1.76208,1.7607,1.76172,40000000.0
2007-07-06 13:05:00,1.76179,1.76215,1.76119,1.76174,31000000.0
2007-07-06 13:10:00,1.76156,1.76158,1.76082,1.76101,49000000.0
2007-07-06 13:15:00,1.76073,1.76104,1.7599,1.76085,36000000.0
2007-07-06 13:20:00,1.76056,1.76056,1.75983,1.76004,47000000.0
2007-07-06 13:25:00,1.76038,1.76058,1.75998,1.76026,37000000.0
2007-07-06 13:30:00,1.76027,1.76115,1.75989,1.76105,38000000.0
2007-07-06 13:35:00,1.76121,1.76134,1.76053,1.7607,42000000.0
2007-07-06 13:40:00,1.76079,1.76115,1.75965,1.76115,46000000.0
2007-07-06 13:45:00,1.76104,1.7614,1.76069,1.76087,52000000.0
2007-07-06 13:50:00,1.76112,1.76125,1.76016,1.76045,44000000.0
2007-07-06 13:55:00,1.76038,1.76138,1.76038,1.76094,38000000.0
2007-07-06 14:00:00,1.76126,1.76156,1.7603,1.7603,34000000.0
2007-07-06 14:05:00,1.75984,1.76043,1.75921,1.75997,40000000.0
2007-07-06 14:10:00,1.75969,1.76032,1.75969,1.75995,46000000.0
2007-07-06 14:15:00,1.75975,1.76069,1.75919,1.76061,47000000.0
2007-07-06 14:20:00,1.76084,1.76179,1.76072,1.76094,43000000.0
2007-07-06 14:25:00,1.76105,1.7617,1.76076,1.76107,48000000.0
2007-07-06 14:30:00,1.76099,1.76099,1.75808,1.75967,45000000.0
2007-07-06 14:35:00,1.75951,1.75973,1.75816,1.75894,59000000.0
2007-07-06 14:40:00,1.75868,1.75885,1.75696,1.75757,56000000.0
2007-07-06 14:45:00,1.75812,1.75978,1.75789,1.75922,60000000.0
2007-07-06 14:50:00,1.75944,1.7597,1.75835,1.75885,51000000.0
2007-07-06 14:55:00,1.75866,1.75873,1.7568,1.75823,54000000.0
2007-07-06 15:00:00,1.75833,1.7585,1.75701,1.75747,50000000.0
2007-07-06 15:05:00,1.75757,1.75948,1.75755,1.75907,52000000.0
2007-07-06 15:10:00,1.75904,1.75922,1.75724,1.75758,58000000.0
2007-07-06 15:15:00,1.75758,1.75782,1.75677,1.75735,59000000.0
2007-07-06 15:20:00,1.75731,1.75757,1.75666,1.75681,46000000.0
2007-07-06 15:25:00,1.75708,1.7577,1.757,1.75743,50000000.0
2007-07-06 15:30:00,1.75766,1.75816,1.75719,1.75765,58000000.0
2007-07-06 15:35:00,1.75777,1.7588,1.75777,1.75862,55000000.0
2007-07-06 15:40:00,1.75861,1.75973,1.75837,1.75935,63000000.0
2007-07-06 15:45:00,1.75931,1.76,1.7588,1.75982,59000000.0
2007-07-06 15:50:00,1.75945,1.75971,1.75914,1.7597,46000000.0
2007-07-06 15:55:00,1.75961,1.76009,1.75924,1.75941,56000000.0
2007-07-06 16:00:00,1.75958,1.76023,1.75891,1.75935,55000000.0
2007-07-06 16:05:00,1.7593,1.75939,1.75868,1.75939,56000000.0
2007-07-06 16:10:00,1.75957,1.76085,1.75928,1.75998,58000000.0
2007-07-06 16:15:00,1.76008,1.76008,1.7593,1.75954,51000000.0
2007-07-06 16:20:00,1.75951,1.76084,1.75912,1.76069,49000000.0
2007-07-06 16:25:00,1.76039,1.76058,1.75969,1.75984,49000000.0
2007-07-06 16:30:00,1.75976,1.75976,1.75851,1.75926,50000000.0
2007-07-06 16:35:00,1.75901,1.75961,1.75855,1.75908,53000000.0
2007-07-06 16:40:00,1.75941,1.75944,1.75853,1.75907,50000000.0
2007-07-06 16:45:00,1.75884,1.75919,1.75822,1.75836,54000000.0
2007-07-06 16:50:00,1.75838,1.75916,1.75798,1.75844,39000000.0
2007-07-06 16:55:00,1.7584,1.75904,1.75815,1.75884,57000000.0
2007-07-06 17:00:00,1.75875,1.75901,1.75831,1.75853,52000000.0
2007-07-06 17:05:00,1.75836,1.75845,1.75785,1.7584,50000000.0
2007-07-06 17:10:00,1.75824,1.75851,1.758,1.75814,50000000.0
2007-07-06 17:15:00,1.75833,1.75833,1.75602,1.75709,46000000.0
2007-07-06 17:20:00,1.75733,1.75765,1.75593,1.75609,52000000.0
2007-07-06 17:25:00,1.7563,1.75649,1.75527,1.75598,60000000.0
2007-07-06 17:30:00,1.756,1.75734,1.75598,1.75684,52000000.0
2007-07-06 17:35:00,1.75694,1.75769,1.7569,1.7572,58000000.0
2007-07-06 17:40:00,1.75713,1.75789,1.75668,1.75743,46000000.0
2007-07-06 17:45:00,1.7571,1.7572,1.75644,1.75694,61000000.0
2007-07-06 17:50:00,1.75682,1.75747,1.7562,1.75686,41000000.0
2007-07-06 17:55:00,1.75712,1.75731,1.75596,1.75605,45000000.0
2007-07-06 18:00:00,1.75617,1.75653,1.7558,1.7561,41000000.0
2007-07-06 18:05:00,1.75583,1.75611,1.75542,1.75553,37000000.0
2007-07-06 18:10:00,1.75553,1.7564,1.75549,1.7562,24000000.0
2007-07-06 18:15:00,1.75669,1.75744,1.75621,1.75704,35000000.0
2007-07-06 18:20:00,1.75716,1.75769,1.75693,1.75732,33000000.0
2007-07-06 18:25:00,1.75719,1.75776,1.75647,1.75647,42000000.0
2007-07-06 18:30:00,1.75732,1.75735,1.75475,1.75672,28000000.0
2007-07-06 18:35:00,1.75691,1.75748,1.75484,1.75727,36000000.0
2007-07-06 18:40:00,1.75495,1.7575,1.75493,1.75653,15000000.0
2007-07-06 18:45:00,1.75686,1.75766,1.75539,1.75711,52000000.0
2007-07-06 18:50:00,1.75756,1.75797,1.75557,1.75568,62000000.0
2007-07-06 18:55:00,1.75442,1.75786,1.75442,1.75737,32000000.0
2007-07-06 19:00:00,1.75708,1.7575,1.75414,1.7565,40000000.0
2007-07-06 19:05:00,1.75658,1.75658,1.75414,1.75616,31000000.0
2007-07-06 19:10:00,1.75387,1.75614,1.75293,1.75326,33000000.0
2007-07-06 19:15:00,1.75567,1.75658,1.75401,1.75619,40000000.0
2007-07-06 19:20:00,1.75406,1.75684,1.75405,1.75637,33000000.0
2007-07-06 19:25:00,1.75674,1.75696,1.75393,1.75675,31000000.0
2007-07-06 19:30:00,1.75482,1.75721,1.75482,1.75614,28000000.0
2007-07-06 19:35:00,1.75421,1.75596,1.75344,1.75347,25000000.0
2007-07-06 19:40:00,1.75314,1.75585,1.75314,1.75556,30000000.0
2007-07-06 19:45:00,1.75581,1.75585,1.75321,1.75554,36000000.0
2007-07-06 19:50:00,1.75338,1.75557,1.75314,1.75314,20000000.0
2007-07-06 19:55:00,1.75304,1.75597,1.75304,1.75554,14000000.0
2007-07-06 20:00:00,1.7533,1.7561,1.75317,1.75565,39000000.0
2007-07-06 20:05:00,1.75546,1.75546,1.75275,1.75276,23000000.0
2007-07-06 20:10:00,1.75274,1.75546,1.75251,1.75275,29000000.0
2007-07-06 20:15:00,1.75518,1.75535,1.75343,1.75434,22000000.0
2007-07-06 20:20:00,1.75294,1.75525,1.7524,1.75285,17000000.0
2007-07-06 20:25:00,1.75285,1.75526,1.75274,1.75526,21000000.0
2007-07-06 20:30:00,1.75304,1.756,1.75286,1.75499,34000000.0
2007-07-06 20:35:00,1.75548,1.75548,1.75291,1.75501,52000000.0
2007-07-06 20:40:00,1.75454,1.75457,1.75271,1.75271,32000000.0
2007-07-06 20:45:00,1.75395,1.75532,1.75294,1.75305,17000000.0
2007-07-06 20:50:00,1.75305,1.75529,1.7529,1.75293,29000000.0
2007-07-06 20:55:00,1.75525,1.75536,1.75274,1.75523,35000000.0
2007-07-06 21:00:00,1.75461,1.75536,1.75267,1.75276,26000000.0
2007-07-06 21:05:00,1.75274,1.75526,1.75274,1.75512,12000000.0
2007-07-06 21:10:00,1.75503,1.75526,1.75285,1.75285,35000000.0
2007-07-06 21:15:00,1.75534,1.75564,1.75265,1.75516,17000000.0
2007-07-06 21:20:00,1.75275,1.75486,1.75261,1.75486,37000000.0
2007-07-06 21:25:00,1.75546,1.75573,1.75263,1.75573,30000000.0
2007-07-06 21:30:00,1.75517,1.75597,1.75345,1.75535,18000000.0
2007-07-06 21:35:00,1.75517,1.75522,1.75504,1.75504,5000000.0
2007-07-06 21:40:00,1.75525,1.75535,1.75314,1.75515,21000000.0
2007-07-06 21:45:00,1.7553,1.7561,1.75364,1.75574,37000000.0
2007-07-06 21:50:00,1.75363,1.75589,1.75304,1.75306,23000000.0
2007-07-06 21:55:00,1.75599,1.7561,1.75315,1.75549,32000000.0
2007-07-06 22:00:00,1.75355,1.75607,1.75294,1.75574,30000000.0
2007-07-06 22:05:00,1.75607,1.75624,1.75323,1.75575,24000000.0
2007-07-06 22:10:00,1.75399,1.75627,1.75377,1.75555,29000000.0
2007-07-06 22:15:00,1.75612,1.75623,1.75324,1.75335,14000000.0
2007-07-06 22:20:00,1.75558,1.75636,1.75363,1.75588,38000000.0
2007-07-06 22:25:00,1.75635,1.75635,1.75378,1.75582,35000000.0
2007-07-06 22:30:00,1.75629,1.75656,1.75344,1.75345,26000000.0
2007-07-06 22:35:00,1.75629,1.75629,1.75343,1.75621,14000000.0
2007-07-06 22:40:00,1.75363,1.7562,1.75345,1.7558,27000000.0
2007-07-06 22:45:00,1.75588,1.75588,1.75325,1.75564,31000000.0
2007-07-06 22:50:00,1.75406,1.75681,1.75385,1.75681,26000000.0
2007-07-06 22:55:00,1.75712,1.75712,1.7543,1.75628,32000000.0
2007-07-08 23:00:00,1.75775,1.75776,1.75761,1.75761,27000000.0
2007-07-08 23:10:00,1.76165,1.76165,1.76136,1.76138,41000000.0
2007-07-08 23:15:00,1.7612,1.76182,1.76101,1.76155,13000000.0
2007-07-08 23:20:00,1.76165,1.76166,1.76151,1.76151,28000000.0
2007-07-08 23:25:00,1.76145,1.76156,1.76131,1.76141,54000000.0
2007-07-08 23:30:00,1.75711,1.76166,1.75711,1.76154,6000000.0
2007-07-08 23:35:00,1.76122,1.76165,1.76122,1.76154,10000000.0
2007-07-08 23:45:00,1.7572,1.76145,1.7572,1.76145,9000000.0
2007-07-08 23:50:00,1.76144,1.76162,1.76141,1.76141,38000000.0
2007-07-08 23:55:00,1.7616,1.76176,1.76142,1.76154,40000000.0
2007-07-09 00:00:00,1.76117,1.76176,1.75814,1.76153,12000000.0
2007-07-09 00:05:00,1.76164,1.76176,1.76145,1.7617,22000000.0
2007-07-09 00:10:00,1.76157,1.76166,1.76143,1.76156,16000000.0
2007-07-09 00:15:00,1.76079,1.76155,1.75807,1.76145,20000000.0
2007-07-09 00:20:00,1.76124,1.76124,1.76123,1.76123,2000000.0
2007-07-09 00:25:00,1.76146,1.76146,1.76134,1.76145,7000000.0
2007-07-09 00:30:00,1.75725,1.76128,1.75724,1.76114,23000000.0
2007-07-09 00:35:00,1.76123,1.76141,1.76105,1.76121,42000000.0
2007-07-09 00:40:00,1.76111,1.76125,1.76094,1.76094,18000000.0
2007-07-09 00:45:00,1.76053,1.76086,1.75721,1.76064,17000000.0
2007-07-09 00:50:00,1.76086,1.76091,1.76056,1.76091,16000000.0
2007-07-09 00:55:00,1.76103,1.76103,1.76075,1.76075,11000000.0
2007-07-09 01:00:00,1.76026,1.76065,1.75682,1.76056,45000000.0
2007-07-09 01:05:00,1.76053,1.76074,1.76046,1.76063,16000000.0
2007-07-09 01:10:00,1.76065,1.76066,1.76033,1.76056,15000000.0
2007-07-09 01:15:00,1.75625,1.7603,1.75611,1.7603,29000000.0
2007-07-09 01:20:00,1.76055,1.7606,1.7604,1.76043,35000000.0
2007-07-09 01:25:00,1.76032,1.76095,1.76026,1.76085,22000000.0
2007-07-09 01:30:00,1.75611,1.76095,1.75611,1.76095,17000000.0
2007-07-09 01:35:00,1.76099,1.76122,1.76071,1.76104,19000000.0
2007-07-09 01:40:00,1.76102,1.76137,1.76101,1.76135,44000000.0
2007-07-09 01:45:00,1.76104,1.76166,1.75699,1.76139,27000000.0
2007-07-09 01:50:00,1.76121,1.76158,1.76121,1.76138,75000000.0
2007-07-09 01:55:00,1.76148,1.76151,1.76113,1.76113,14000000.0
2007-07-09 02:00:00,1.76019,1.76145,1.75851,1.76096,33000000.0
2007-07-09 02:05:00,1.76091,1.76133,1.76069,1.76069,70000000.0
2007-07-09 02:10:00,1.76108,1.76135,1.76094,1.76105,27000000.0
2007-07-09 02:15:00,1.75992,1.76112,1.75718,1.76097,14000000.0
2007-07-09 02:20:00,1.76081,1.76102,1.76069,1.76094,40000000.0
2007-07-09 02:25:00,1.76083,1.7609,1.76072,1.76079,8000000.0
2007-07-09 02:30:00,1.75595,1.76083,1.75573,1.76066,23000000.0
2007-07-09 02:35:00,1.76075,1.761,1.76073,1.76085,40000000.0
2007-07-09 02:40:00,1.76084,1.76096,1.76084,1.76084,8000000.0
2007-07-09 02:45:00,1.75583,1.76085,1.75583,1.76082,23000000.0
2007-07-09 02:50:00,1.76084,1.76115,1.76052,1.7608,28000000.0
2007-07-09 02:55:00,1.7611,1.76113,1.76072,1.7611,27000000.0
2007-07-09 03:00:00,1.76056,1.76091,1.75666,1.76075,12000000.0
2007-07-09 03:05:00,1.76016,1.76061,1.76004,1.76022,19000000.0
2007-07-09 03:10:00,1.76004,1.76025,1.76001,1.76014,25000000.0
2007-07-09 03:15:00,1.75955,1.76027,1.75574,1.76001,28000000.0
2007-07-09 03:20:00,1.76011,1.76021,1.75996,1.75996,12000000.0
2007-07-09 03:25:00,1.76003,1.76022,1.76003,1.76004,18000000.0
2007-07-09 03:30:00,1.75525,1.76049,1.75514,1.76044,23000000.0
2007-07-09 03:35:00,1.76035,1.76066,1.76035,1.7605,32000000.0
2007-07-09 03:40:00,1.76045,1.76055,1.76035,1.76055,14000000.0
2007-07-09 03:45:00,1.76043,1.76054,1.75607,1.76024,24000000.0
2007-07-09 03:50:00,1.76042,1.76045,1.76023,1.76026,18000000.0
2007-07-09 03:55:00,1.76013,1.76019,1.76001,1.76005,18000000.0
2007-07-09 04:00:00,1.75991,1.76047,1.75829,1.76043,47000000.0
2007-07-09 04:05:00,1.76018,1.76056,1.76013,1.76044,48000000.0
2007-07-09 04:10:00,1.76054,1.76067,1.75992,1.75992,22000000.0
2007-07-09 04:15:00,1.75991,1.76057,1.75875,1.76003,21000000.0
2007-07-09 04:20:00,1.76021,1.76037,1.75994,1.76022,19000000.0
2007-07-09 04:25:00,1.76051,1.76061,1.76025,1.7606,13000000.0
2007-07-09 04:30:00,1.76013,1.76059,1.75611,1.76033,70000000.0
2007-07-09 04:35:00,1.76035,1.76046,1.76035,1.76041,5000000.0
2007-07-09 04:40:00,1.76024,1.76036,1.7602,1.76036,6000000.0
2007-07-09 04:45:00,1.75965,1.76036,1.75595,1.76025,47000000.0
2007-07-09 04:50:00,1.76033,1.76042,1.76027,1.76027,7000000.0
2007-07-09 04:55:00,1.76048,1.76048,1.76043,1.76045,5000000.0
2007-07-09 05:00:00,1.75556,1.75557,1.75511,1.75511,17000000.0
2007-07-09 05:05:00,1.76035,1.76056,1.76028,1.76044,16000000.0
2007-07-09 05:10:00,1.76055,1.76068,1.7603,1.76059,6000000.0
2007-07-09 05:15:00,1.76008,1.7605,1.75598,1.76046,20000000.0
2007-07-09 05:20:00,1.7605,1.7605,1.76034,1.76034,7000000.0
2007-07-09 05:25:00,1.7605,1.76056,1.75809,1.75834,39000000.0
2007-07-09 05:30:00,1.75543,1.75867,1.75543,1.75863,40000000.0
2007-07-09 05:35:00,1.75861,1.75898,1.75861,1.75883,38000000.0
2007-07-09 05:40:00,1.75875,1.75896,1.75855,1.75855,11000000.0
2007-07-09 05:45:00,1.75843,1.7605,1.75638,1.75855,27000000.0
2007-07-09 05:50:00,1.75783,1.75836,1.75783,1.75836,20000000.0
2007-07-09 05:55:00,1.75849,1.75862,1.75808,1.75838,30000000.0
2007-07-09 06:00:00,1.758,1.75844,1.75665,1.75819,36000000.0
2007-07-09 06:05:00,1.75795,1.75833,1.75794,1.75819,19000000.0
2007-07-09 06:10:00,1.75814,1.75826,1.75768,1.75795,18000000.0
2007-07-09 06:15:00,1.75584,1.75596,1.7555,1.75596,10000000.0
2007-07-09 06:20:00,1.75804,1.75804,1.75804,1.75804,2000000.0
2007-07-09 06:25:00,1.75794,1.75802,1.75784,1.75786,12000000.0
2007-07-09 06:30:00,1.75772,1.75795,1.75614,1.75726,30000000.0
2007-07-09 06:35:00,1.75724,1.75736,1.75688,1.75711,21000000.0
2007-07-09 06:40:00,1.75732,1.75732,1.75704,1.75721,14000000.0
2007-07-09 06:45:00,1.75673,1.75736,1.75637,1.75713,30000000.0
2007-07-09 06:50:00,1.75722,1.75736,1.75704,1.7572,19000000.0
2007-07-09 06:55:00,1.75715,1.75735,1.75702,1.75735,21000000.0
2007-07-09 07:00:00,1.75597,1.7578,1.75419,1.75759,47000000.0
2007-07-09 07:05:00,1.75795,1.75795,1.75488,1.75607,19000000.0
2007-07-09 07:10:00,1.75385,1.75666,1.75334,1.75335,15000000.0
2007-07-09 07:15:00,1.75545,1.75546,1.75319,1.75376,24000000.0
2007-07-09 07:20:00,1.75361,1.75653,1.75361,1.7556,49000000.0
2007-07-09 07:25:00,1.75675,1.75696,1.75244,1.75494,34000000.0
2007-07-09 07:30:00,1.75292,1.75583,1.7496,1.75367,39000000.0
2007-07-09 07:35:00,1.75145,1.75427,1.75137,1.75403,25000000.0
2007-07-09 07:40:00,1.75177,1.75429,1.75143,1.75146,25000000.0
2007-07-09 07:45:00,1.75398,1.75418,1.74909,1.75373,37000000.0
2007-07-09 07:50:00,1.75046,1.75344,1.74846,1.75286,38000000.0
2007-07-09 07:55:00,1.75265,1.75329,1.75172,1.75297,39000000.0
2007-07-09 08:00:00,1.75267,1.75423,1.75004,1.75376,31000000.0
2007-07-09 08:05:00,1.75398,1.75398,1.75236,1.75343,47000000.0
2007-07-09 08:10:00,1.75233,1.75334,1.75109,1.75109,36000000.0
2007-07-09 08:15:00,1.75143,1.75153,1.74803,1.75127,36000000.0
2007-07-09 08:20:00,1.75069,1.75106,1.74732,1.74963,39000000.0
2007-07-09 08:25:00,1.74962,1.75063,1.74897,1.75063,36000000.0
2007-07-09 08:30:00,1.75065,1.75221,1.75028,1.75212,38000000.0
2007-07-09 08:35:00,1.75224,1.75271,1.74924,1.75237,41000000.0
2007-07-09 08:40:00,1.75197,1.75215,1.75089,1.752,36000000.0
2007-07-09 08:45:00,1.75133,1.75211,1.74869,1.75207,42000000.0
2007-07-09 08:50:00,1.75053,1.75269,1.74956,1.75179,40000000.0
2007-07-09 08:55:00,1.75201,1.75252,1.74982,1.75241,40000000.0
2007-07-09 09:00:00,1.75221,1.75221,1.75011,1.75013,38000000.0
2007-07-09 09:05:00,1.75151,1.75195,1.7502,1.75188,62000000.0
2007-07-09 09:10:00,1.75102,1.75312,1.74803,1.7528,60000000.0
2007-07-09 09:15:00,1.75256,1.75396,1.7519,1.75386,42000000.0
2007-07-09 09:20:00,1.75322,1.75436,1.75042,1.75367,36000000.0
2007-07-09 09:25:00,1.75463,1.7558,1.75416,1.75575,36000000.0
2007-07-09 09:30:00,1.75476,1.75511,1.75255,1.75255,42000000.0
2007-07-09 09:35:00,1.75433,1.75446,1.7519,1.75336,33000000.0
2007-07-09 09:40:00,1.75215,1.75386,1.75074,1.75373,62000000.0
2007-07-09 09:45:00,1.75357,1.75372,1.75222,1.75306,45000000.0
2007-07-09 09:50:00,1.75239,1.75269,1.74989,1.75199,37000000.0
2007-07-09 09:55:00,1.75216,1.7525,1.75141,1.75244,41000000.0
2007-07-09 10:00:00,1.75137,1.75246,1.74889,1.75071,45000000.0
2007-07-09 10:05:00,1.75031,1.75035,1.74682,1.74858,41000000.0
2007-07-09 10:10:00,1.74928,1.74962,1.74601,1.74865,61000000.0
2007-07-09 10:15:00,1.74744,1.75034,1.74744,1.75028,46000000.0
2007-07-09 10:20:00,1.74787,1.7507,1.74787,1.75051,50000000.0
2007-07-09 10:25:00,1.75077,1.75162,1.74821,1.75132,48000000.0
2007-07-09 10:30:00,1.75108,1.75123,1.75034,1.7506,60000000.0
2007-07-09 10:35:00,1.75042,1.75073,1.74923,1.75073,52000000.0
2007-07-09 10:40:00,1.75063,1.75192,1.74999,1.75192,46000000.0
2007-07-09 10:45:00,1.75156,1.7521,1.74916,1.75189,44000000.0
2007-07-09 10:50:00,1.75158,1.75167,1.75056,1.75161,50000000.0
2007-07-09 10:55:00,1.75159,1.7531,1.74963,1.75297,52000000.0
2007-07-09 11:00:00,1.75247,1.75356,1.74898,1.75185,57000000.0
2007-07-09 11:05:00,1.75196,1.75218,1.75088,1.75122,54000000.0
2007-07-09 11:10:00,1.75064,1.75218,1.7481,1.75203,54000000.0
2007-07-09 11:15:00,1.75213,1.75237,1.74937,1.75139,50000000.0
2007-07-09 11:20:00,1.75108,1.75191,1.75066,1.75147,53000000.0
2007-07-09 11:25:00,1.75184,1.75192,1.7509,1.75184,50000000.0
2007-07-09 11:30:00,1.75209,1.75209,1.75059,1.75156,49000000.0
2007-07-09 11:35:00,1.75151,1.75151,1.75029,1.75119,49000000.0
2007-07-09 11:40:00,1.75115,1.75148,1.75048,1.75122,51000000.0
2007-07-09 11:45:00,1.75143,1.75185,1.75011,1.75132,58000000.0
2007-07-09 11:50:00,1.75129,1.75167,1.7483,1.75139,56000000.0
2007-07-09 11:55:00,1.75172,1.75206,1.75084,1.75147,49000000.0
2007-07-09 12:00:00,1.75171,1.75173,1.75031,1.75134,56000000.0
2007-07-09 12:05:00,1.75149,1.75209,1.75074,1.75209,43000000.0
2007-07-09 12:10:00,1.75001,1.752,1.75001,1.75138,48000000.0
2007-07-09 12:15:00,1.75147,1.75181,1.74987,1.75155,63000000.0
2007-07-09 12:20:00,1.75005,1.75157,1.74856,1.75091,54000000.0
2007-07-09 12:25:00,1.75151,1.75151,1.74828,1.75103,58000000.0
2007-07-09 12:30:00,1.75113,1.75157,1.74655,1.75083,50000000.0
2007-07-09 12:35:00,1.75066,1.75101,1.74945,1.75086,46000000.0
2007-07-09 12:40:00,1.74846,1.7511,1.74813,1.75071,59000000.0
2007-07-09 12:45:00,1.75103,1.75147,1.74903,1.75123,58000000.0
2007-07-09 12:50:00,1.751,1.75135,1.74918,1.75075,52000000.0
2007-07-09 12:55:00,1.75099,1.75113,1.74614,1.75089,50000000.0
2007-07-09 13:00:00,1.75093,1.75149,1.7503,1.75082,54000000.0
2007-07-09 13:05:00,1.7507,1.75076,1.74534,1.75066,42000000.0
2007-07-09 13:10:00,1.74471,1.75122,1.74471,1.75069,56000000.0
2007-07-09 13:15:00,1.75095,1.7518,1.75036,1.75166,56000000.0
2007-07-09 13:20:00,1.7509,1.75198,1.75074,1.7512,59000000.0
2007-07-09 13:25:00,1.75133,1.7521,1.74991,1.75193,40000000.0
2007-07-09 13:30:00,1.75163,1.75185,1.7489,1.7489,48000000.0
2007-07-09 13:35:00,1.75073,1.75076,1.74839,1.75063,43000000.0
2007-07-09 13:40:00,1.75006,1.75092,1.74954,1.75046,47000000.0
2007-07-09 13:45:00,1.75082,1.75102,1.74864,1.75054,37000000.0
2007-07-09 13:50:00,1.74996,1.75123,1.74995,1.75077,40000000.0
2007-07-09 13:55:00,1.75073,1.75112,1.74994,1.75095,42000000.0
2007-07-09 14:00:00,1.7501,1.75123,1.74714,1.74954,38000000.0
2007-07-09 14:05:00,1.74982,1.75,1.74604,1.74941,44000000.0
2007-07-09 14:10:00,1.74886,1.74897,1.74689,1.7487,52000000.0
2007-07-09 14:15:00,1.74871,1.74901,1.74778,1.74891,41000000.0
2007-07-09 14:20:00,1.7473,1.74903,1.74391,1.74773,42000000.0
2007-07-09 14:25:00,1.74844,1.74956,1.74793,1.74907,38000000.0
2007-07-09 14:30:00,1.74773,1.74969,1.7469,1.74935,31000000.0
2007-07-09 14:35:00,1.74962,1.75017,1.74753,1.75004,47000000.0
2007-07-09 14:40:00,1.74772,1.74954,1.74718,1.74835,45000000.0
2007-07-09 14:45:00,1.74841,1.74875,1.74731,1.74853,49000000.0
2007-07-09 14:50:00,1.74786,1.74786,1.74109,1.74723,37000000.0
2007-07-09 14:55:00,1.74737,1.74772,1.745,1.74769,31000000.0
2007-07-09 15:00:00,1.74461,1.74761,1.74461,1.74721,60000000.0
2007-07-09 15:05:00,1.74752,1.74752,1.74602,1.74717,41000000.0
2007-07-09 15:10:00,1.74685,1.74785,1.74118,1.74579,44000000.0
2007-07-09 15:15:00,1.74635,1.74702,1.74365,1.74702,42000000.0
2007-07-09 15:20:00,1.74628,1.74704,1.7409,1.74704,42000000.0
2007-07-09 15:25:00,1.74701,1.74756,1.74633,1.74714,50000000.0
2007-07-09 15:30:00,1.74737,1.74797,1.74671,1.74779,45000000.0
2007-07-09 15:35:00,1.74811,1.7484,1.74735,1.74805,47000000.0
2007-07-09 15:40:00,1.74713,1.74855,1.7449,1.74525,48000000.0
2007-07-09 15:45:00,1.74838,1.74885,1.74692,1.74874,40000000.0
2007-07-09 15:50:00,1.74873,1.74875,1.74707,1.74859,45000000.0
2007-07-09 15:55:00,1.74845,1.74881,1.74511,1.74867,40000000.0
2007-07-09 16:00:00,1.74849,1.74874,1.74714,1.74726,36000000.0
2007-07-09 16:05:00,1.74823,1.74881,1.74636,1.74834,48000000.0
2007-07-09 16:10:00,1.74674,1.74854,1.74625,1.74793,48000000.0
2007-07-09 16:15:00,1.74735,1.74867,1.74694,1.74866,45000000.0
2007-07-09 16:20:00,1.74702,1.74868,1.74683,1.74844,42000000.0
2007-07-09 16:25:00,1.74836,1.74887,1.74773,1.74874,38000000.0
2007-07-09 16:30:00,1.74825,1.7495,1.7469,1.74934,45000000.0
2007-07-09 16:35:00,1.74955,1.7514,1.74548,1.75133,37000000.0
2007-07-09 16:40:00,1.75045,1.75231,1.74697,1.7522,47000000.0
2007-07-09 16:45:00,1.75179,1.75246,1.75006,1.75235,41000000.0
2007-07-09 16:50:00,1.75259,1.75259,1.7493,1.75157,45000000.0
2007-07-09 16:55:00,1.75127,1.75181,1.75043,1.75148,41000000.0
2007-07-09 17:00:00,1.75107,1.75134,1.74869,1.74974,43000000.0
2007-07-09 17:05:00,1.74977,1.75004,1.74864,1.74963,41000000.0
2007-07-09 17:10:00,1.74927,1.75057,1.74927,1.74958,38000000.0
2007-07-09 17:15:00,1.74977,1.74986,1.74899,1.74975,43000000.0
2007-07-09 17:20:00,1.74941,1.74982,1.74816,1.74938,44000000.0
2007-07-09 17:25:00,1.74943,1.74943,1.74815,1.74907,45000000.0
2007-07-09 17:30:00,1.74824,1.74951,1.74741,1.74814,32000000.0
2007-07-09 17:35:00,1.74853,1.74891,1.74724,1.74834,42000000.0
2007-07-09 17:40:00,1.74871,1.74888,1.74781,1.74852,38000000.0
2007-07-09 17:45:00,1.74844,1.74889,1.74778,1.74889,54000000.0
2007-07-09 17:50:00,1.74804,1.74911,1.74804,1.74857,45000000.0
2007-07-09 17:55:00,1.74888,1.7491,1.748,1.74863,43000000.0
2007-07-09 18:00:00,1.74875,1.74896,1.746,1.74784,32000000.0
2007-07-09 18:05:00,1.74775,1.7482,1.74521,1.74782,38000000.0
2007-07-09 18:10:00,1.74537,1.74827,1.74523,1.74802,40000000.0
2007-07-09 18:15:00,1.74809,1.74809,1.74543,1.74743,35000000.0
2007-07-09 18:20:00,1.74517,1.74783,1.74504,1.74692,42000000.0
2007-07-09 18:25:00,1.74754,1.74782,1.74581,1.74775,39000000.0
2007-07-09 18:30:00,1.74785,1.74785,1.74496,1.74685,44000000.0
2007-07-09 18:35:00,1.7473,1.74753,1.7446,1.74691,34000000.0
2007-07-09 18:40:00,1.74507,1.74676,1.74355,1.74355,42000000.0
2007-07-09 18:45:00,1.74745,1.74756,1.74401,1.7461,38000000.0
2007-07-09 18:50:00,1.74365,1.74629,1.74333,1.74376,42000000.0
2007-07-09 18:55:00,1.74348,1.74637,1.74348,1.74626,26000000.0
2007-07-09 19:00:00,1.74397,1.74727,1.74397,1.74674,39000000.0
2007-07-09 19:05:00,1.74709,1.74736,1.74501,1.74681,33000000.0
2007-07-09 19:10:00,1.74481,1.74711,1.74464,1.74475,40000000.0
2007-07-09 19:15:00,1.7469,1.74732,1.74429,1.74706,49000000.0
2007-07-09 19:20:00,1.7465,1.74706,1.74463,1.74692,43000000.0
2007-07-09 19:25:00,1.74684,1.74696,1.74452,1.74472,24000000.0
2007-07-09 19:30:00,1.74562,1.74708,1.74433,1.74445,28000000.0
2007-07-09 19:35:00,1.74444,1.74456,1.74444,1.74445,8000000.0
2007-07-09 19:40:00,1.74435,1.74675,1.74383,1.74383,45000000.0
2007-07-09 19:45:00,1.74561,1.74653,1.74554,1.74616,25000000.0
2007-07-09 19:50:00,1.74386,1.74665,1.74361,1.74594,33000000.0
2007-07-09 19:55:00,1.74617,1.74617,1.74391,1.74587,43000000.0
2007-07-09 20:00:00,1.74558,1.74621,1.7435,1.7435,43000000.0
2007-07-09 20:05:00,1.74618,1.74633,1.74391,1.74596,33000000.0
2007-07-09 20:10:00,1.7436,1.74641,1.7435,1.74641,39000000.0
2007-07-09 20:15:00,1.7449,1.74677,1.7445,1.74665,36000000.0
2007-07-09 20:20:00,1.74635,1.74686,1.74455,1.74635,40000000.0
2007-07-09 20:25:00,1.74646,1.74652,1.7443,1.74611,34000000.0
2007-07-09 20:30:00,1.74439,1.74603,1.7434,1.74589,27000000.0
2007-07-09 20:35:00,1.74622,1.74642,1.74403,1.7459,35000000.0
2007-07-09 20:40:00,1.74367,1.74636,1.74356,1.74567,27000000.0
2007-07-09 20:45:00,1.74433,1.74632,1.74334,1.74624,32000000.0
2007-07-09 20:50:00,1.74365,1.74607,1.74364,1.74563,52000000.0
2007-07-09 20:55:00,1.74622,1.74653,1.7443,1.74639,44000000.0
2007-07-09 21:00:00,1.74438,1.74686,1.74403,1.74674,42000000.0
2007-07-09 21:05:00,1.74459,1.74687,1.74444,1.74666,32000000.0
2007-07-09 21:10:00,1.74422,1.74671,1.74415,1.74666,20000000.0
2007-07-09 21:15:00,1.74584,1.74596,1.74383,1.74411,28000000.0
2007-07-09 21:20:00,1.74674,1.74682,1.74431,1.74583,31000000.0
2007-07-09 21:25:00,1.74655,1.74671,1.74404,1.74416,21000000.0
2007-07-09 21:30:00,1.74669,1.74678,1.74372,1.74406,37000000.0
2007-07-09 21:35:00,1.74653,1.74667,1.74439,1.74625,31000000.0
2007-07-09 21:40:00,1.74451,1.74676,1.74451,1.74642,34000000.0
2007-07-09 21:45:00,1.74667,1.74729,1.74464,1.74464,18000000.0
2007-07-09 21:50:00,1.74443,1.74708,1.74443,1.74476,72000000.0
2007-07-09 21:55:00,1.74443,1.7465,1.74443,1.7465,14000000.0
2007-07-09 22:00:00,1.74601,1.74673,1.74477,1.74658,26000000.0
2007-07-09 22:05:00,1.74515,1.74699,1.74424,1.74424,14000000.0
2007-07-09 22:10:00,1.74416,1.74416,1.74401,1.74405,5000000.0
2007-07-09 22:15:00,1.74631,1.74697,1.74433,1.74644,46000000.0
2007-07-09 22:20:00,1.74697,1.74721,1.7444,1.74697,39000000.0
2007-07-09 22:25:00,1.74726,1.74736,1.74451,1.74704,30000000.0
2007-07-09 22:30:00,1.74421,1.74683,1.7438,1.74683,18000000.0
2007-07-09 22:35:00,1.7443,1.74759,1.7443,1.74744,18000000.0
2007-07-09 22:40:00,1.74645,1.74759,1.74504,1.74754,39000000.0
2007-07-09 22:45:00,1.74684,1.74778,1.74423,1.74716,30000000.0
2007-07-09 22:50:00,1.74627,1.74734,1.74483,1.74484,39000000.0
2007-07-09 22:55:00,1.74487,1.74746,1.74469,1.74687,21000000.0
2007-07-09 23:00:00,1.74569,1.74743,1.74523,1.7471,27000000.0
2007-07-09 23:05:00,1.74734,1.74738,1.74488,1.74686,36000000.0
2007-07-09 23:10:00,1.74521,1.74707,1.74521,1.74534,18000000.0
2007-07-09 23:15:00,1.7471,1.74804,1.74483,1.74706,62000000.0
2007-07-09 23:20:00,1.74495,1.74677,1.74494,1.74665,19000000.0
2007-07-09 23:25:00,1.74505,1.74806,1.74463,1.74806,23000000.0
2007-07-09 23:30:00,1.74648,1.74811,1.74531,1.74756,32000000.0
2007-07-09 23:35:00,1.74827,1.74829,1.74576,1.74804,42000000.0
2007-07-09 23:40:00,1.74545,1.74817,1.74543,1.74804,28000000.0
2007-07-09 23:45:00,1.7479,1.74833,1.74612,1.74764,20000000.0
2007-07-09 23:50:00,1.74536,1.74796,1.74507,1.74731,36000000.0
2007-07-09 23:55:00,1.74784,1.74791,1.74537,1.74537,40000000.0
2007-07-10 00:00:00,1.74732,1.74834,1.74433,1.74811,37000000.0
2007-07-10 00:05:00,1.7472,1.74812,1.74403,1.74773,32000000.0
2007-07-10 00:10:00,1.74436,1.74823,1.7442,1.7442,20000000.0
2007-07-10 00:15:00,1.74816,1.74816,1.74413,1.74446,29000000.0
2007-07-10 00:20:00,1.74466,1.74833,1.74466,1.74827,22000000.0
2007-07-10 00:25:00,1.74833,1.74833,1.74435,1.74435,11000000.0
2007-07-10 00:30:00,1.74495,1.74724,1.744,1.74413,15000000.0
2007-07-10 00:35:00,1.7452,1.74812,1.74431,1.74436,22000000.0
2007-07-10 00:40:00,1.74424,1.74816,1.74424,1.74736,13000000.0
2007-07-10 00:45:00,1.74735,1.74746,1.74384,1.74424,22000000.0
2007-07-10 00:50:00,1.74823,1.74825,1.74425,1.74425,15000000.0
2007-07-10 00:55:00,1.74794,1.74816,1.74405,1.74804,39000000.0
2007-07-10 01:00:00,1.74464,1.74813,1.74404,1.74759,49000000.0
2007-07-10 01:05:00,1.74705,1.74796,1.74503,1.7478,22000000.0
2007-07-10 01:10:00,1.74805,1.74819,1.74438,1.7475,32000000.0
2007-07-10 01:15:00,1.74723,1.74757,1.74403,1.74742,30000000.0
2007-07-10 01:20:00,1.74475,1.74812,1.74403,1.74403,15000000.0
2007-07-10 01:25:00,1.74801,1.74811,1.74423,1.74424,16000000.0
2007-07-10 01:30:00,1.74468,1.74746,1.74403,1.74423,23000000.0
2007-07-10 01:45:00,1.74755,1.74827,1.74744,1.74814,18000000.0
2007-07-10 01:50:00,1.74801,1.74816,1.74412,1.74416,29000000.0
2007-07-10 01:55:00,1.74793,1.74812,1.74401,1.74415,42000000.0
2007-07-10 02:00:00,1.74736,1.74811,1.74505,1.74725,18000000.0
2007-07-10 02:05:00,1.74833,1.74833,1.74421,1.74423,59000000.0
2007-07-10 02:10:00,1.74435,1.74836,1.74401,1.74835,40000000.0
2007-07-10 02:15:00,1.74755,1.74846,1.74433,1.74825,48000000.0
2007-07-10 02:20:00,1.74492,1.74844,1.74474,1.74475,46000000.0
2007-07-10 02:25:00,1.74855,1.74855,1.74471,1.74835,24000000.0
2007-07-10 02:30:00,1.7449,1.74839,1.74411,1.74446,50000000.0
2007-07-10 02:35:00,1.74852,1.74856,1.74441,1.74443,47000000.0
2007-07-10 02:40:00,1.74821,1.74846,1.74494,1.74785,50000000.0
2007-07-10 02:45:00,1.74798,1.74833,1.74397,1.74759,30000000.0
2007-07-10 02:50:00,1.74424,1.74834,1.74423,1.74785,21000000.0
2007-07-10 02:55:00,1.74822,1.74822,1.74398,1.74762,35000000.0
2007-07-10 03:00:00,1.74697,1.74697,1.74403,1.74404,12000000.0
2007-07-10 03:05:00,1.74393,1.74727,1.74393,1.74727,17000000.0
2007-07-10 03:10:00,1.74782,1.74791,1.74385,1.74781,22000000.0
2007-07-10 03:15:00,1.7476,1.7476,1.7437,1.74379,23000000.0
2007-07-10 03:20:00,1.74394,1.7471,1.74351,1.7471,41000000.0
2007-07-10 03:25:00,1.74758,1.74763,1.74416,1.74751,54000000.0
2007-07-10 03:30:00,1.74463,1.74782,1.74461,1.7471,17000000.0
2007-07-10 03:35:00,1.74535,1.74809,1.74531,1.74795,41000000.0
2007-07-10 03:40:00,1.74459,1.74809,1.74459,1.74774,29000000.0
2007-07-10 03:45:00,1.74716,1.74794,1.74385,1.74777,26000000.0
2007-07-10 03:50:00,1.74775,1.74787,1.74427,1.74755,31000000.0
2007-07-10 03:55:00,1.74774,1.74785,1.74479,1.74666,21000000.0
2007-07-10 04:00:00,1.74737,1.74762,1.74361,1.74375,45000000.0
2007-07-10 04:05:00,1.74753,1.74772,1.74411,1.74744,63000000.0
2007-07-10 04:10:00,1.74734,1.74747,1.74339,1.74339,10000000.0
2007-07-10 04:15:00,1.74665,1.74682,1.74301,1.74301,29000000.0
2007-07-10 04:20:00,1.74502,1.74609,1.74502,1.74609,2000000.0
2007-07-10 04:25:00,1.74734,1.74755,1.74354,1.74744,25000000.0
2007-07-10 04:30:00,1.74406,1.74737,1.74341,1.74365,66000000.0
2007-07-10 04:35:00,1.74729,1.74755,1.74353,1.74726,16000000.0
2007-07-10 04:40:00,1.74351,1.74756,1.7434,1.74747,38000000.0
2007-07-10 04:45:00,1.74671,1.74765,1.7436,1.74365,47000000.0
2007-07-10 04:50:00,1.74333,1.74396,1.74331,1.74383,40000000.0
2007-07-10 04:55:00,1.74365,1.74396,1.74341,1.74384,24000000.0
2007-07-10 05:00:00,1.74757,1.74786,1.7466,1.74773,50000000.0
2007-07-10 05:05:00,1.74768,1.74783,1.74384,1.74397,16000000.0
2007-07-10 05:10:00,1.74371,1.74417,1.74371,1.74415,25000000.0
2007-07-10 05:15:00,1.74705,1.74707,1.74363,1.74407,30000000.0
2007-07-10 05:20:00,1.74395,1.74416,1.74362,1.74394,24000000.0
2007-07-10 05:25:00,1.74401,1.74417,1.7436,1.74415,25000000.0
2007-07-10 05:30:00,1.74415,1.74796,1.7437,1.74415,39000000.0
2007-07-10 05:35:00,1.74444,1.7475,1.74394,1.74405,19000000.0
2007-07-10 05:40:00,1.74383,1.7477,1.74364,1.74364,20000000.0
2007-07-10 05:45:00,1.74653,1.74776,1.74363,1.74367,38000000.0
2007-07-10 05:50:00,1.74764,1.74775,1.74358,1.74361,38000000.0
2007-07-10 05:55:00,1.74764,1.74764,1.74364,1.74744,14000000.0
2007-07-10 06:00:00,1.74654,1.74742,1.74634,1.7469,30000000.0
2007-07-10 06:05:00,1.74686,1.74695,1.74673,1.74674,13000000.0
2007-07-10 06:10:00,1.74334,1.74682,1.743,1.74362,21000000.0
2007-07-10 06:15:00,1.74367,1.74635,1.74341,1.74341,18000000.0
2007-07-10 06:20:00,1.74313,1.74692,1.74313,1.74662,19000000.0
2007-07-10 06:25:00,1.74345,1.74766,1.74313,1.74754,19000000.0
2007-07-10 06:30:00,1.74384,1.74708,1.74343,1.74708,21000000.0
2007-07-10 06:35:00,1.74721,1.74799,1.74417,1.74775,29000000.0
2007-07-10 06:40:00,1.74504,1.749,1.7438,1.74898,32000000.0
2007-07-10 06:45:00,1.74872,1.74883,1.74333,1.74883,41000000.0
2007-07-10 06:50:00,1.74302,1.74316,1.74293,1.74294,15000000.0
2007-07-10 06:55:00,1.74901,1.74901,1.74416,1.74868,34000000.0
2007-07-10 07:00:00,1.7483,1.74872,1.74353,1.74736,47000000.0
2007-07-10 07:05:00,1.74751,1.74805,1.74474,1.74792,40000000.0
2007-07-10 07:10:00,1.74533,1.74809,1.74444,1.74445,25000000.0
2007-07-10 07:15:00,1.74751,1.74751,1.74461,1.74688,36000000.0
2007-07-10 07:20:00,1.74652,1.74742,1.74309,1.74658,53000000.0
2007-07-10 07:25:00,1.74738,1.7475,1.74513,1.74721,30000000.0
2007-07-10 07:30:00,1.74523,1.74766,1.74523,1.74705,33000000.0
2007-07-10 07:35:00,1.74713,1.74729,1.74443,1.74664,25000000.0
2007-07-10 07:40:00,1.74585,1.7469,1.74395,1.74624,42000000.0
2007-07-10 07:45:00,1.74584,1.74676,1.74399,1.74657,33000000.0
2007-07-10 07:50:00,1.74633,1.74715,1.74483,1.74642,32000000.0
2007-07-10 07:55:00,1.74777,1.74777,1.746,1.74685,39000000.0
2007-07-10 08:00:00,1.74706,1.74729,1.74539,1.74657,33000000.0
2007-07-10 08:05:00,1.74676,1.74701,1.74501,1.74644,57000000.0
2007-07-10 08:10:00,1.74585,1.7467,1.74573,1.7467,26000000.0
2007-07-10 08:15:00,1.74685,1.74734,1.74587,1.74686,35000000.0
2007-07-10 08:20:00,1.74629,1.74742,1.74431,1.74742,39000000.0
2007-07-10 08:25:00,1.74716,1.74752,1.74443,1.74705,32000000.0
2007-07-10 08:30:00,1.74714,1.74775,1.74611,1.74758,38000000.0
2007-07-10 08:35:00,1.74742,1.74874,1.74714,1.74841,41000000.0
2007-07-10 08:40:00,1.74808,1.74856,1.74751,1.7483,42000000.0
2007-07-10 08:45:00,1.74849,1.74956,1.74803,1.74956,42000000.0
2007-07-10 08:50:00,1.74971,1.75019,1.74949,1.75006,39000000.0
2007-07-10 08:55:00,1.7502,1.75025,1.7496,1.74995,40000000.0
2007-07-10 09:00:00,1.75,1.75019,1.7489,1.749,38000000.0
2007-07-10 09:05:00,1.7491,1.75071,1.74905,1.7505,62000000.0
2007-07-10 09:10:00,1.75053,1.7508,1.75009,1.75031,55000000.0
2007-07-10 09:15:00,1.74999,1.75059,1.74998,1.75015,42000000.0
2007-07-10 09:20:00,1.75032,1.75109,1.74938,1.7496,36000000.0
2007-07-10 09:25:00,1.74948,1.75015,1.74919,1.74967,36000000.0
2007-07-10 09:30:00,1.74924,1.74942,1.74893,1.74913,42000000.0
2007-07-10 09:35:00,1.74916,1.74945,1.7489,1.74905,33000000.0
2007-07-10 09:40:00,1.74903,1.74968,1.74879,1.74957,62000000.0
2007-07-10 09:45:00,1.74941,1.74983,1.7493,1.74966,45000000.0
2007-07-10 09:50:00,1.74957,1.75014,1.74957,1.74997,37000000.0
2007-07-10 09:55:00,1.75018,1.75047,1.74981,1.75047,41000000.0
2007-07-10 10:00:00,1.74991,1.75011,1.74795,1.74993,33000000.0
2007-07-10 10:05:00,1.75022,1.75094,1.75022,1.75094,39000000.0
2007-07-10 10:10:00,1.75113,1.75114,1.75033,1.75037,61000000.0
2007-07-10 10:15:00,1.7505,1.75057,1.74969,1.75011,46000000.0
2007-07-10 10:20:00,1.75018,1.75171,1.74977,1.75166,55000000.0
2007-07-10 10:25:00,1.75191,1.75269,1.75161,1.75205,48000000.0
2007-07-10 10:30:00,1.75225,1.75367,1.75208,1.75346,60000000.0
2007-07-10 10:35:00,1.75356,1.75381,1.75229,1.75283,52000000.0
2007-07-10 10:40:00,1.75282,1.75351,1.75205,1.75351,49000000.0
2007-07-10 10:45:00,1.75357,1.75395,1.75341,1.75391,52000000.0
2007-07-10 10:50:00,1.75388,1.75464,1.75343,1.75356,52000000.0
2007-07-10 10:55:00,1.75415,1.75507,1.7512,1.75486,52000000.0
2007-07-10 11:00:00,1.75493,1.75593,1.7533,1.75593,57000000.0
2007-07-10 11:05:00,1.75625,1.75652,1.75528,1.75586,51000000.0
2007-07-10 11:10:00,1.75427,1.75564,1.75309,1.75474,54000000.0
2007-07-10 11:15:00,1.75492,1.75495,1.75236,1.75467,50000000.0
2007-07-10 11:20:00,1.75425,1.75501,1.75207,1.75417,53000000.0
2007-07-10 11:25:00,1.75406,1.75454,1.7533,1.75454,50000000.0
2007-07-10 11:30:00,1.75413,1.75496,1.75408,1.75453,49000000.0
2007-07-10 11:35:00,1.75447,1.75518,1.7524,1.75487,49000000.0
2007-07-10 11:40:00,1.75438,1.75511,1.75226,1.75495,51000000.0
2007-07-10 11:45:00,1.75496,1.75617,1.75222,1.75597,58000000.0
2007-07-10 11:50:00,1.75597,1.75657,1.75179,1.75616,56000000.0
2007-07-10 11:55:00,1.75638,1.75731,1.75597,1.75689,56000000.0
2007-07-10 12:00:00,1.75465,1.75715,1.75465,1.75657,56000000.0
2007-07-10 12:05:00,1.75658,1.75706,1.75574,1.75659,43000000.0
2007-07-10 12:10:00,1.75567,1.75642,1.75211,1.75577,58000000.0
2007-07-10 12:15:00,1.75596,1.75634,1.75311,1.75629,63000000.0
2007-07-10 12:20:00,1.75614,1.75694,1.75409,1.75636,63000000.0
2007-07-10 12:25:00,1.75701,1.75723,1.75571,1.75668,58000000.0
2007-07-10 12:30:00,1.75537,1.75784,1.75537,1.75759,50000000.0
2007-07-10 12:35:00,1.75755,1.75766,1.75507,1.75657,46000000.0
2007-07-10 12:40:00,1.75357,1.75677,1.75056,1.75264,59000000.0
2007-07-10 12:45:00,1.75643,1.7567,1.75468,1.75621,58000000.0
2007-07-10 12:50:00,1.75551,1.75603,1.75348,1.75568,52000000.0
2007-07-10 12:55:00,1.75552,1.75574,1.75331,1.75537,50000000.0
2007-07-10 13:00:00,1.75492,1.75537,1.75272,1.7553,54000000.0
2007-07-10 13:05:00,1.75524,1.75609,1.75205,1.75609,50000000.0
2007-07-10 13:10:00,1.75355,1.75728,1.75355,1.75677,59000000.0
2007-07-10 13:15:00,1.75663,1.75663,1.75348,1.75633,56000000.0
2007-07-10 13:20:00,1.75626,1.75654,1.7554,1.75631,49000000.0
2007-07-10 13:25:00,1.75671,1.7569,1.75473,1.75622,46000000.0
2007-07-10 13:30:00,1.75587,1.7571,1.75515,1.75682,50000000.0
2007-07-10 13:35:00,1.75703,1.75734,1.75591,1.75728,43000000.0
2007-07-10 13:40:00,1.75552,1.75885,1.75552,1.75811,47000000.0
2007-07-10 13:45:00,1.75884,1.75934,1.75735,1.75762,42000000.0
2007-07-10 13:50:00,1.75776,1.75857,1.75618,1.75857,40000000.0
2007-07-10 13:55:00,1.75853,1.75892,1.7573,1.75867,42000000.0
2007-07-10 14:00:00,1.75623,1.75892,1.75623,1.75859,40000000.0
2007-07-10 14:05:00,1.75905,1.7604,1.75653,1.7604,44000000.0
2007-07-10 14:10:00,1.75952,1.76113,1.75952,1.76032,52000000.0
2007-07-10 14:15:00,1.7603,1.76159,1.7594,1.76159,41000000.0
2007-07-10 14:20:00,1.76209,1.76266,1.76005,1.7623,42000000.0
2007-07-10 14:25:00,1.76237,1.76238,1.76011,1.76038,38000000.0
2007-07-10 14:30:00,1.76005,1.76039,1.75666,1.75984,40000000.0
2007-07-10 14:35:00,1.75997,1.76041,1.75826,1.76024,49000000.0
2007-07-10 14:40:00,1.75959,1.76082,1.75897,1.7591,45000000.0
2007-07-10 14:45:00,1.75863,1.75885,1.75615,1.75845,49000000.0
2007-07-10 14:50:00,1.75764,1.75978,1.75601,1.75934,37000000.0
2007-07-10 14:55:00,1.75954,1.76029,1.75901,1.75971,42000000.0
2007-07-10 15:00:00,1.7599,1.76015,1.75852,1.76013,60000000.0
2007-07-10 15:05:00,1.7603,1.76207,1.75938,1.76197,41000000.0
2007-07-10 15:10:00,1.76177,1.76442,1.76112,1.76442,44000000.0
2007-07-10 15:15:00,1.76426,1.76618,1.76382,1.76559,42000000.0
2007-07-10 15:20:00,1.766,1.76817,1.7637,1.76708,38000000.0
2007-07-10 15:25:00,1.76777,1.76848,1.76573,1.76602,50000000.0
2007-07-10 15:30:00,1.76639,1.76771,1.76133,1.76716,45000000.0
2007-07-10 15:35:00,1.76773,1.76773,1.76539,1.76662,47000000.0
2007-07-10 15:40:00,1.76682,1.76957,1.7668,1.76947,43000000.0
2007-07-10 15:45:00,1.76954,1.7707,1.76878,1.77035,40000000.0
2007-07-10 15:50:00,1.77058,1.77159,1.76895,1.76898,45000000.0
2007-07-10 15:55:00,1.76901,1.77029,1.76884,1.76965,40000000.0
2007-07-10 16:00:00,1.76988,1.77053,1.76898,1.77035,36000000.0
2007-07-10 16:05:00,1.77016,1.77016,1.76953,1.7699,48000000.0
2007-07-10 16:10:00,1.76957,1.76957,1.7674,1.7681,48000000.0
2007-07-10 16:15:00,1.76754,1.76829,1.76748,1.76829,45000000.0
2007-07-10 16:20:00,1.76844,1.76896,1.76821,1.76857,51000000.0
2007-07-10 16:25:00,1.76837,1.76927,1.76824,1.76861,38000000.0
2007-07-10 16:30:00,1.76867,1.77291,1.76859,1.77291,45000000.0
2007-07-10 16:35:00,1.77301,1.77301,1.77044,1.77068,37000000.0
2007-07-10 16:40:00,1.77074,1.77146,1.77061,1.77131,47000000.0
2007-07-10 16:45:00,1.77175,1.77322,1.77175,1.77295,41000000.0
2007-07-10 16:50:00,1.77322,1.77377,1.77212,1.77212,45000000.0
2007-07-10 16:55:00,1.77163,1.77207,1.7695,1.76972,41000000.0
2007-07-10 17:00:00,1.76989,1.77016,1.76841,1.76881,43000000.0
2007-07-10 17:05:00,1.76895,1.7693,1.76834,1.76868,44000000.0
2007-07-10 17:10:00,1.76871,1.76879,1.76771,1.76812,45000000.0
2007-07-10 17:15:00,1.76801,1.76801,1.76612,1.7662,43000000.0
2007-07-10 17:20:00,1.76591,1.76659,1.76591,1.76651,44000000.0
2007-07-10 17:25:00,1.76691,1.76701,1.76535,1.76619,45000000.0
2007-07-10 17:30:00,1.76647,1.76689,1.76581,1.76647,39000000.0
2007-07-10 17:35:00,1.76643,1.76643,1.76511,1.76586,42000000.0
2007-07-10 17:40:00,1.76577,1.76599,1.76457,1.76506,38000000.0
2007-07-10 17:45:00,1.76453,1.76496,1.76387,1.76474,54000000.0
2007-07-10 17:50:00,1.76479,1.76485,1.76367,1.76368,45000000.0
2007-07-10 17:55:00,1.76409,1.76445,1.76388,1.76428,43000000.0
2007-07-10 18:00:00,1.76418,1.7645,1.76311,1.76401,42000000.0
2007-07-10 18:05:00,1.76415,1.76479,1.76401,1.76461,47000000.0
2007-07-10 18:10:00,1.76491,1.76555,1.76427,1.76555,40000000.0
2007-07-10 18:15:00,1.76545,1.76628,1.76498,1.76505,46000000.0
2007-07-10 18:20:00,1.7652,1.76567,1.76492,1.76527,42000000.0
2007-07-10 18:25:00,1.7655,1.7655,1.7649,1.7654,24000000.0
2007-07-10 18:30:00,1.76549,1.76569,1.76472,1.76562,44000000.0
2007-07-10 18:35:00,1.76546,1.76546,1.76197,1.76374,27000000.0
2007-07-10 18:40:00,1.76328,1.76433,1.76143,1.76349,42000000.0
2007-07-10 18:45:00,1.7636,1.76419,1.76148,1.76341,38000000.0
2007-07-10 18:50:00,1.76151,1.76327,1.76016,1.76217,42000000.0
2007-07-10 18:55:00,1.76232,1.76258,1.75976,1.76195,44000000.0
2007-07-10 19:00:00,1.76172,1.76312,1.76104,1.7619,39000000.0
2007-07-10 19:05:00,1.76163,1.76185,1.75936,1.76007,41000000.0
2007-07-10 19:10:00,1.76032,1.76088,1.75901,1.76062,48000000.0
2007-07-10 19:15:00,1.76085,1.76181,1.75929,1.76161,49000000.0
2007-07-10 19:20:00,1.75948,1.76414,1.75948,1.76316,43000000.0
2007-07-10 19:25:00,1.76304,1.76322,1.76101,1.76307,34000000.0
2007-07-10 19:30:00,1.76138,1.76367,1.76123,1.76234,34000000.0
2007-07-10 19:35:00,1.76241,1.76255,1.76083,1.76247,40000000.0
2007-07-10 19:40:00,1.76072,1.7627,1.76072,1.76205,45000000.0
2007-07-10 19:45:00,1.76235,1.76563,1.76221,1.76558,40000000.0
2007-07-10 19:50:00,1.76544,1.76593,1.76361,1.76529,47000000.0
2007-07-10 19:55:00,1.76527,1.76594,1.76383,1.76583,33000000.0
2007-07-10 20:00:00,1.76603,1.76724,1.76501,1.76621,43000000.0
2007-07-10 20:05:00,1.76647,1.76664,1.76374,1.76652,44000000.0
2007-07-10 20:10:00,1.76629,1.76712,1.76501,1.76694,39000000.0
2007-07-10 20:15:00,1.76681,1.76706,1.76529,1.7664,27000000.0
2007-07-10 20:20:00,1.76596,1.76596,1.76398,1.76578,40000000.0
2007-07-10 20:25:00,1.76572,1.76636,1.76426,1.76636,20000000.0
2007-07-10 20:30:00,1.76461,1.76692,1.7641,1.7657,44000000.0
2007-07-10 20:35:00,1.76592,1.76656,1.76442,1.76643,43000000.0
2007-07-10 20:40:00,1.76467,1.76686,1.76467,1.76675,34000000.0
2007-07-10 20:45:00,1.76701,1.76738,1.76552,1.76718,39000000.0
2007-07-10 20:50:00,1.76615,1.76696,1.76503,1.76676,39000000.0
2007-07-10 20:55:00,1.76713,1.76769,1.76532,1.76756,44000000.0
2007-07-10 21:00:00,1.7661,1.76809,1.76558,1.76719,50000000.0
2007-07-10 21:05:00,1.76698,1.76792,1.76572,1.76786,34000000.0
2007-07-10 21:10:00,1.76653,1.76877,1.76653,1.76863,39000000.0
2007-07-10 21:15:00,1.7684,1.76883,1.76666,1.76872,41000000.0
2007-07-10 21:20:00,1.7671,1.7689,1.76688,1.76803,41000000.0
2007-07-10 21:25:00,1.76842,1.76891,1.76688,1.76881,43000000.0
2007-07-10 21:30:00,1.76821,1.76956,1.76739,1.76898,32000000.0
2007-07-10 21:35:00,1.76721,1.76955,1.76721,1.76955,22000000.0
2007-07-10 21:40:00,1.76819,1.77041,1.76794,1.77039,31000000.0
2007-07-10 21:45:00,1.77078,1.77108,1.76884,1.77082,26000000.0
2007-07-10 21:50:00,1.7688,1.77117,1.7688,1.77082,72000000.0
2007-07-10 21:55:00,1.77085,1.77102,1.7692,1.77075,34000000.0
2007-07-10 22:00:00,1.76974,1.77135,1.76974,1.77106,20000000.0
2007-07-10 22:05:00,1.77134,1.77201,1.76975,1.77151,50000000.0
2007-07-10 22:10:00,1.7699,1.77145,1.76969,1.77083,32000000.0
2007-07-10 22:15:00,1.77091,1.77146,1.76951,1.77081,23000000.0
2007-07-10 22:20:00,1.76978,1.77187,1.76978,1.77187,33000000.0
2007-07-10 22:25:00,1.77222,1.77302,1.77038,1.77198,43000000.0
2007-07-10 22:30:00,1.77239,1.77341,1.77048,1.77277,30000000.0
2007-07-10 22:35:00,1.77283,1.77292,1.77084,1.77277,24000000.0
2007-07-10 22:40:00,1.77098,1.77231,1.77078,1.77168,40000000.0
2007-07-10 22:45:00,1.77193,1.77315,1.77129,1.77304,36000000.0
2007-07-10 22:50:00,1.77304,1.77345,1.77155,1.77306,39000000.0
2007-07-10 22:55:00,1.77322,1.77339,1.77146,1.7731,37000000.0
2007-07-10 23:00:00,1.77288,1.77396,1.77145,1.77388,31000000.0
2007-07-10 23:05:00,1.77393,1.7741,1.77193,1.77367,16000000.0
2007-07-10 23:10:00,1.77198,1.77541,1.77198,1.77535,24000000.0
2007-07-10 23:15:00,1.77538,1.77578,1.77254,1.77553,35000000.0
2007-07-10 23:20:00,1.77544,1.77584,1.77145,1.77145,29000000.0
2007-07-10 23:25:00,1.77598,1.77616,1.77547,1.77616,22000000.0
2007-07-10 23:30:00,1.77256,1.77602,1.77171,1.77419,34000000.0
2007-07-10 23:35:00,1.77388,1.77397,1.77221,1.77342,9000000.0
2007-07-10 23:40:00,1.77165,1.77417,1.77163,1.77406,20000000.0
2007-07-10 23:45:00,1.77409,1.77436,1.77174,1.7733,34000000.0
2007-07-10 23:50:00,1.77349,1.77827,1.77212,1.77707,34000000.0
2007-07-10 23:55:00,1.77765,1.77785,1.77424,1.77743,43000000.0
2007-07-11 00:00:00,1.77685,1.77788,1.77449,1.77758,40000000.0
2007-07-11 00:05:00,1.77739,1.77811,1.77481,1.77593,41000000.0
2007-07-11 00:10:00,1.77395,1.77825,1.77395,1.77781,35000000.0
2007-07-11 00:15:00,1.77833,1.77922,1.77512,1.77903,42000000.0
2007-07-11 00:20:00,1.77504,1.77859,1.77504,1.7767,36000000.0
2007-07-11 00:25:00,1.7772,1.77775,1.77382,1.77775,42000000.0
2007-07-11 00:30:00,1.77435,1.77766,1.772,1.77245,54000000.0
2007-07-11 00:35:00,1.77694,1.77713,1.77265,1.77691,42000000.0
2007-07-11 00:40:00,1.77701,1.77739,1.77316,1.77594,34000000.0
2007-07-11 00:45:00,1.77632,1.77671,1.77308,1.77668,31000000.0
2007-07-11 00:50:00,1.77334,1.77681,1.77262,1.77564,41000000.0
2007-07-11 00:55:00,1.77624,1.77792,1.77452,1.77783,34000000.0
2007-07-11 01:00:00,1.77658,1.77737,1.7729,1.77649,54000000.0
2007-07-11 01:05:00,1.77616,1.77616,1.77261,1.77528,30000000.0
2007-07-11 01:10:00,1.77236,1.77519,1.77221,1.77509,42000000.0
2007-07-11 01:15:00,1.77535,1.77596,1.77217,1.77585,41000000.0
2007-07-11 01:20:00,1.77583,1.77618,1.77214,1.77216,35000000.0
2007-07-11 01:25:00,1.77264,1.77643,1.77264,1.77632,29000000.0
2007-07-11 01:30:00,1.7728,1.77624,1.77203,1.77595,38000000.0
2007-07-11 01:35:00,1.77292,1.77619,1.77264,1.77606,32000000.0
2007-07-11 01:40:00,1.77489,1.77663,1.77254,1.77637,38000000.0
2007-07-11 01:45:00,1.77641,1.77667,1.77254,1.77621,36000000.0
2007-07-11 01:50:00,1.77319,1.77659,1.77275,1.77492,59000000.0
2007-07-11 01:55:00,1.77562,1.77569,1.77213,1.77529,45000000.0
2007-07-11 02:00:00,1.77475,1.77516,1.77138,1.77138,36000000.0
2007-07-11 02:05:00,1.77171,1.77477,1.77061,1.7744,75000000.0
2007-07-11 02:10:00,1.77159,1.77434,1.77061,1.77426,13000000.0
2007-07-11 02:15:00,1.77456,1.77456,1.7707,1.77192,48000000.0
2007-07-11 02:20:00,1.77031,1.77046,1.76894,1.76985,46000000.0
2007-07-11 02:25:00,1.76922,1.77003,1.7692,1.76939,24000000.0
2007-07-11 02:30:00,1.77059,1.77293,1.76923,1.76964,57000000.0
2007-07-11 02:35:00,1.76942,1.77072,1.76934,1.76966,55000000.0
2007-07-11 02:40:00,1.7704,1.7704,1.76931,1.76947,69000000.0
2007-07-11 02:45:00,1.76971,1.77294,1.76953,1.7699,36000000.0
2007-07-11 02:50:00,1.76992,1.77109,1.76987,1.77026,46000000.0
2007-07-11 02:55:00,1.77029,1.77088,1.76982,1.76982,29000000.0
2007-07-11 03:00:00,1.77172,1.77268,1.76957,1.77095,25000000.0
2007-07-11 03:05:00,1.76955,1.77081,1.76954,1.77011,22000000.0
2007-07-11 03:10:00,1.77025,1.77108,1.76983,1.77004,34000000.0
2007-07-11 03:15:00,1.77117,1.77311,1.76971,1.76995,21000000.0
2007-07-11 03:20:00,1.7709,1.7709,1.76988,1.7702,38000000.0
2007-07-11 03:25:00,1.77018,1.77109,1.77012,1.77094,27000000.0
2007-07-11 03:30:00,1.77131,1.77365,1.77006,1.77006,17000000.0
2007-07-11 03:35:00,1.76973,1.77045,1.76955,1.77016,41000000.0
2007-07-11 03:40:00,1.77053,1.77085,1.76977,1.77,26000000.0
2007-07-11 03:45:00,1.77416,1.77417,1.76978,1.76993,16000000.0
2007-07-11 03:50:00,1.77077,1.77087,1.76997,1.77011,23000000.0
2007-07-11 03:55:00,1.76971,1.7704,1.76915,1.76917,31000000.0
2007-07-11 04:00:00,1.77083,1.77233,1.76863,1.76911,46000000.0
2007-07-11 04:05:00,1.76884,1.77005,1.76879,1.76995,43000000.0
2007-07-11 04:10:00,1.77011,1.77026,1.76854,1.7696,50000000.0
2007-07-11 04:15:00,1.77275,1.77275,1.76851,1.76857,21000000.0
2007-07-11 04:20:00,1.76995,1.77006,1.76844,1.76926,30000000.0
2007-07-11 04:25:00,1.76945,1.77077,1.76945,1.76946,33000000.0
2007-07-11 04:30:00,1.77116,1.77342,1.76934,1.76998,74000000.0
2007-07-11 04:35:00,1.77044,1.77044,1.7688,1.7688,18000000.0
2007-07-11 04:40:00,1.76991,1.77006,1.76849,1.76997,45000000.0
2007-07-11 04:45:00,1.76878,1.77263,1.7685,1.76878,55000000.0
2007-07-11 04:50:00,1.76993,1.77005,1.76851,1.76885,46000000.0
2007-07-11 04:55:00,1.76875,1.77002,1.76855,1.76883,48000000.0
2007-07-11 05:00:00,1.77024,1.77253,1.76797,1.76953,70000000.0
2007-07-11 05:05:00,1.76815,1.76934,1.76813,1.76901,23000000.0
2007-07-11 05:10:00,1.7687,1.77027,1.7687,1.77025,36000000.0
2007-07-11 05:15:00,1.76852,1.77007,1.76818,1.76874,32000000.0
2007-07-11 05:20:00,1.77055,1.77056,1.76855,1.77014,43000000.0
2007-07-11 05:25:00,1.76848,1.77021,1.76839,1.76882,45000000.0
2007-07-11 05:30:00,1.77107,1.7735,1.76888,1.76888,36000000.0
2007-07-11 05:35:00,1.77025,1.77027,1.76843,1.76852,32000000.0
2007-07-11 05:40:00,1.77026,1.77026,1.77003,1.77006,7000000.0
2007-07-11 05:45:00,1.76861,1.77301,1.76861,1.77047,38000000.0
2007-07-11 05:50:00,1.76983,1.77021,1.76833,1.76898,44000000.0
2007-07-11 05:55:00,1.76866,1.7697,1.7682,1.76857,21000000.0
2007-07-11 06:00:00,1.77324,1.77337,1.76822,1.76918,32000000.0
2007-07-11 06:05:00,1.76931,1.77058,1.76924,1.76971,28000000.0
2007-07-11 06:10:00,1.7707,1.77092,1.76967,1.77005,23000000.0
2007-07-11 06:15:00,1.77,1.7738,1.76969,1.76985,49000000.0
2007-07-11 06:20:00,1.77065,1.7708,1.76965,1.76974,29000000.0
2007-07-11 06:25:00,1.76973,1.77169,1.76973,1.77155,33000000.0
2007-07-11 06:30:00,1.77165,1.77393,1.77077,1.77105,22000000.0
2007-07-11 06:35:00,1.77079,1.77133,1.77008,1.77019,29000000.0
2007-07-11 06:40:00,1.77046,1.77056,1.76963,1.77056,32000000.0
2007-07-11 06:45:00,1.76905,1.77044,1.76905,1.77033,45000000.0
2007-07-11 06:50:00,1.77054,1.77274,1.77016,1.77016,28000000.0
2007-07-11 06:55:00,1.77167,1.77178,1.77095,1.77172,29000000.0
2007-07-11 07:00:00,1.77077,1.77334,1.76959,1.77188,46000000.0
2007-07-11 07:05:00,1.77204,1.77267,1.77076,1.77265,15000000.0
2007-07-11 07:10:00,1.7724,1.77406,1.76788,1.77363,31000000.0
2007-07-11 07:15:00,1.77317,1.77445,1.77231,1.77428,41000000.0
2007-07-11 07:20:00,1.77217,1.77449,1.77176,1.77427,56000000.0
2007-07-11 07:25:00,1.77467,1.77582,1.77223,1.77497,39000000.0
2007-07-11 07:30:00,1.77469,1.77495,1.77148,1.77495,36000000.0
2007-07-11 07:35:00,1.77582,1.77792,1.77241,1.77792,28000000.0
2007-07-11 07:40:00,1.77744,1.77778,1.77624,1.77701,36000000.0
2007-07-11 07:45:00,1.77688,1.7769,1.77575,1.77678,34000000.0
2007-07-11 07:50:00,1.77652,1.77734,1.7763,1.77726,35000000.0
2007-07-11 07:55:00,1.77769,1.77884,1.77717,1.77833,39000000.0
2007-07-11 08:00:00,1.77829,1.77829,1.77246,1.77525,35000000.0
2007-07-11 08:05:00,1.77642,1.77803,1.77546,1.77763,57000000.0
2007-07-11 08:10:00,1.77756,1.77766,1.77626,1.77719,44000000.0
2007-07-11 08:15:00,1.77743,1.77868,1.7773,1.77863,41000000.0
2007-07-11 08:20:00,1.77895,1.77895,1.77674,1.77772,39000000.0
2007-07-11 08:25:00,1.77743,1.77781,1.77661,1.77661,32000000.0
2007-07-11 08:30:00,1.77709,1.7777,1.77561,1.77571,33000000.0
2007-07-11 08:35:00,1.77574,1.77616,1.77531,1.77577,41000000.0
2007-07-11 08:40:00,1.77543,1.77586,1.77469,1.77479,42000000.0
2007-07-11 08:45:00,1.77457,1.7755,1.7741,1.77517,42000000.0
2007-07-11 08:50:00,1.77534,1.77599,1.77515,1.77599,36000000.0
2007-07-11 08:55:00,1.77641,1.77681,1.77542,1.77569,40000000.0
2007-07-11 09:00:00,1.77576,1.77593,1.77449,1.77449,38000000.0
2007-07-11 09:05:00,1.77454,1.77494,1.77375,1.77483,62000000.0
2007-07-11 09:10:00,1.77494,1.77507,1.7738,1.77442,58000000.0
2007-07-11 09:15:00,1.77423,1.77591,1.77423,1.77591,42000000.0
2007-07-11 09:20:00,1.776,1.77601,1.77552,1.77601,36000000.0
2007-07-11 09:25:00,1.77616,1.77656,1.7759,1.77631,36000000.0
2007-07-11 09:30:00,1.7759,1.77629,1.77498,1.77498,42000000.0
2007-07-11 09:35:00,1.7747,1.77615,1.77448,1.77615,35000000.0
2007-07-11 09:40:00,1.77586,1.77589,1.77452,1.77494,62000000.0
2007-07-11 09:45:00,1.77444,1.77678,1.77361,1.77475,45000000.0
2007-07-11 09:50:00,1.77522,1.77522,1.77048,1.7729,37000000.0
2007-07-11 09:55:00,1.77312,1.77421,1.77183,1.77421,41000000.0
2007-07-11 10:00:00,1.77454,1.77536,1.773,1.77366,44000000.0
2007-07-11 10:05:00,1.7738,1.77405,1.77294,1.77342,39000000.0
2007-07-11 10:10:00,1.77238,1.77411,1.77238,1.77374,61000000.0
2007-07-11 10:15:00,1.77394,1.77431,1.77321,1.77371,46000000.0
2007-07-11 10:20:00,1.77389,1.77411,1.77229,1.77294,53000000.0
2007-07-11 10:25:00,1.77338,1.77355,1.77169,1.77325,48000000.0
2007-07-11 10:30:00,1.77279,1.77339,1.7691,1.77265,60000000.0
2007-07-11 10:35:00,1.77351,1.77352,1.77292,1.77324,45000000.0
2007-07-11 10:40:00,1.77084,1.77361,1.76969,1.77191,51000000.0
2007-07-11 10:45:00,1.77159,1.77207,1.76927,1.77201,52000000.0
2007-07-11 10:50:00,1.77209,1.77254,1.77172,1.77202,47000000.0
2007-07-11 10:55:00,1.77174,1.77186,1.77095,1.77164,52000000.0
2007-07-11 11:00:00,1.77188,1.77208,1.76911,1.77191,57000000.0
2007-07-11 11:05:00,1.77204,1.77212,1.76943,1.76943,37000000.0
2007-07-11 11:10:00,1.76784,1.77175,1.76764,1.77157,54000000.0
2007-07-11 11:15:00,1.7714,1.7716,1.76711,1.77076,52000000.0
2007-07-11 11:20:00,1.76888,1.77164,1.76683,1.7711,44000000.0
2007-07-11 11:25:00,1.77137,1.77168,1.76866,1.7716,50000000.0
2007-07-11 11:30:00,1.77165,1.77181,1.76995,1.77158,49000000.0
2007-07-11 11:35:00,1.7717,1.77303,1.76776,1.77289,49000000.0
2007-07-11 11:40:00,1.77186,1.77357,1.76988,1.77328,51000000.0
2007-07-11 11:45:00,1.77384,1.77463,1.77124,1.77424,58000000.0
2007-07-11 11:50:00,1.77399,1.77424,1.77313,1.77385,56000000.0
2007-07-11 11:55:00,1.77379,1.77444,1.77296,1.77429,56000000.0
2007-07-11 12:00:00,1.77451,1.77458,1.77149,1.77302,56000000.0
2007-07-11 12:05:00,1.77271,1.77281,1.77106,1.77281,43000000.0
2007-07-11 12:10:00,1.77267,1.77284,1.77176,1.77242,58000000.0
2007-07-11 12:15:00,1.77269,1.77313,1.7716,1.77273,63000000.0
2007-07-11 12:20:00,1.77197,1.77296,1.77165,1.77254,63000000.0
2007-07-11 12:25:00,1.77277,1.77287,1.76995,1.77287,50000000.0
2007-07-11 12:30:00,1.77213,1.77318,1.7717,1.77282,50000000.0
2007-07-11 12:35:00,1.7729,1.77296,1.76945,1.77215,46000000.0
2007-07-11 12:40:00,1.77149,1.77261,1.77135,1.77261,59000000.0
2007-07-11 12:45:00,1.77257,1.77301,1.77143,1.77301,58000000.0
2007-07-11 12:50:00,1.77265,1.77272,1.77099,1.77272,58000000.0
2007-07-11 12:55:00,1.77298,1.77414,1.77037,1.77392,50000000.0
2007-07-11 13:00:00,1.77412,1.7769,1.77369,1.77631,54000000.0
2007-07-11 13:05:00,1.77711,1.77912,1.77539,1.77912,50000000.0
2007-07-11 13:10:00,1.77914,1.78244,1.7778,1.78243,60000000.0
2007-07-11 13:15:00,1.78329,1.78514,1.78013,1.78402,56000000.0
2007-07-11 13:20:00,1.78183,1.78371,1.78183,1.78314,59000000.0
2007-07-11 13:25:00,1.78329,1.78609,1.78309,1.78539,46000000.0
2007-07-11 13:30:00,1.78587,1.78633,1.78317,1.78382,53000000.0
2007-07-11 13:35:00,1.78369,1.78613,1.7826,1.78544,43000000.0
2007-07-11 13:40:00,1.78431,1.7854,1.78293,1.78486,47000000.0
2007-07-11 13:45:00,1.78523,1.78523,1.78196,1.78321,42000000.0
2007-07-11 13:50:00,1.78035,1.7842,1.78035,1.78361,40000000.0
2007-07-11 13:55:00,1.78347,1.78347,1.779,1.78171,46000000.0
2007-07-11 14:00:00,1.78068,1.78292,1.78068,1.78292,37000000.0
2007-07-11 14:05:00,1.78288,1.78474,1.78254,1.78455,44000000.0
2007-07-11 14:10:00,1.78398,1.78419,1.78008,1.78044,52000000.0
2007-07-11 14:15:00,1.7807,1.78137,1.7775,1.78122,43000000.0
2007-07-11 14:20:00,1.78045,1.78118,1.77758,1.77917,42000000.0
2007-07-11 14:25:00,1.77945,1.78018,1.77796,1.78018,38000000.0
2007-07-11 14:30:00,1.78025,1.78078,1.77715,1.77797,40000000.0
2007-07-11 14:35:00,1.77781,1.77781,1.77477,1.77477,43000000.0
2007-07-11 14:40:00,1.77175,1.77781,1.77175,1.77779,45000000.0
2007-07-11 14:45:00,1.77789,1.77806,1.77445,1.77712,49000000.0
2007-07-11 14:50:00,1.77709,1.77885,1.77642,1.77856,37000000.0
2007-07-11 14:55:00,1.77865,1.77884,1.77542,1.77838,42000000.0
2007-07-11 15:00:00,1.77839,1.77839,1.77652,1.7782,60000000.0
2007-07-11 15:05:00,1.77839,1.77903,1.77692,1.77881,41000000.0
2007-07-11 15:10:00,1.77889,1.77995,1.77839,1.77995,44000000.0
2007-07-11 15:15:00,1.77959,1.78111,1.77901,1.78111,42000000.0
2007-07-11 15:20:00,1.78081,1.78081,1.77904,1.77975,38000000.0
2007-07-11 15:25:00,1.77935,1.77982,1.77807,1.77885,50000000.0
2007-07-11 15:30:00,1.77895,1.77904,1.77603,1.77663,45000000.0
2007-07-11 15:35:00,1.77694,1.77718,1.77319,1.77445,47000000.0
2007-07-11 15:40:00,1.77466,1.77701,1.77334,1.77683,43000000.0
2007-07-11 15:45:00,1.77717,1.77717,1.7753,1.77541,40000000.0
2007-07-11 15:50:00,1.7757,1.77799,1.77414,1.7775,45000000.0
2007-07-11 15:55:00,1.77749,1.77874,1.77604,1.77783,40000000.0
2007-07-11 16:00:00,1.77768,1.77883,1.77713,1.77713,36000000.0
2007-07-11 16:05:00,1.77633,1.77726,1.77396,1.77716,48000000.0
2007-07-11 16:10:00,1.77673,1.77682,1.77577,1.77628,48000000.0
2007-07-11 16:15:00,1.77589,1.77649,1.77291,1.77316,45000000.0
2007-07-11 16:20:00,1.77299,1.77417,1.77265,1.77417,51000000.0
2007-07-11 16:25:00,1.77422,1.77517,1.77418,1.77486,38000000.0
2007-07-11 16:30:00,1.7747,1.77573,1.77391,1.7756,45000000.0
2007-07-11 16:35:00,1.77568,1.77701,1.77553,1.77695,37000000.0
2007-07-11 16:40:00,1.77731,1.77776,1.77697,1.77713,47000000.0
2007-07-11 16:45:00,1.77697,1.77749,1.77624,1.77701,41000000.0
2007-07-11 16:50:00,1.77678,1.7768,1.77543,1.77558,45000000.0
2007-07-11 16:55:00,1.77541,1.7764,1.77541,1.77547,41000000.0
2007-07-11 17:00:00,1.77528,1.77528,1.77244,1.77244,43000000.0
2007-07-11 17:05:00,1.77274,1.77276,1.77088,1.77088,45000000.0
2007-07-11 17:10:00,1.77094,1.77094,1.76897,1.769,45000000.0
2007-07-11 17:15:00,1.7694,1.77023,1.76914,1.77,43000000.0
2007-07-11 17:20:00,1.77007,1.77043,1.76956,1.76991,44000000.0
2007-07-11 17:25:00,1.76965,1.76985,1.7688,1.76933,45000000.0
2007-07-11 17:30:00,1.76923,1.77003,1.76875,1.76953,39000000.0
2007-07-11 17:35:00,1.76973,1.76999,1.768,1.76808,42000000.0
2007-07-11 17:40:00,1.76828,1.76931,1.76814,1.76869,38000000.0
2007-07-11 17:45:00,1.76851,1.76905,1.76744,1.76886,54000000.0
2007-07-11 17:50:00,1.76847,1.76924,1.76796,1.76881,45000000.0
2007-07-11 17:55:00,1.76898,1.76898,1.76855,1.76855,43000000.0
2007-07-11 18:00:00,1.76835,1.76844,1.76694,1.76712,42000000.0
2007-07-11 18:05:00,1.76707,1.76829,1.76671,1.76822,47000000.0
2007-07-11 18:10:00,1.76819,1.76887,1.76786,1.7686,40000000.0
2007-07-11 18:15:00,1.76864,1.77116,1.76819,1.77091,46000000.0
2007-07-11 18:20:00,1.77088,1.77165,1.77019,1.77051,42000000.0
2007-07-11 18:25:00,1.77055,1.77067,1.76992,1.77054,34000000.0
2007-07-11 18:30:00,1.7693,1.77172,1.76861,1.76976,44000000.0
2007-07-11 18:35:00,1.77037,1.77041,1.76876,1.77019,34000000.0
2007-07-11 18:40:00,1.76862,1.77015,1.76844,1.77014,33000000.0
2007-07-11 18:45:00,1.77035,1.7714,1.76916,1.77117,38000000.0
2007-07-11 18:50:00,1.76954,1.77139,1.76904,1.77097,42000000.0
2007-07-11 18:55:00,1.77125,1.77187,1.76911,1.77184,44000000.0
2007-07-11 19:00:00,1.77217,1.77244,1.76955,1.77068,39000000.0
2007-07-11 19:05:00,1.77077,1.77148,1.76925,1.77117,33000000.0
2007-07-11 19:10:00,1.76978,1.77177,1.76978,1.77155,38000000.0
2007-07-11 19:15:00,1.77285,1.77297,1.7698,1.7717,30000000.0
2007-07-11 19:20:00,1.76956,1.77197,1.76956,1.77006,43000000.0
2007-07-11 19:25:00,1.77183,1.77265,1.77007,1.7726,39000000.0
2007-07-11 19:30:00,1.77228,1.77322,1.77016,1.77114,34000000.0
2007-07-11 19:35:00,1.77188,1.77213,1.77,1.77052,39000000.0
2007-07-11 19:40:00,1.76854,1.77044,1.76813,1.76833,45000000.0
2007-07-11 19:45:00,1.76985,1.77004,1.7678,1.76967,40000000.0
2007-07-11 19:50:00,1.76844,1.77014,1.76788,1.7694,45000000.0
2007-07-11 19:55:00,1.76955,1.76976,1.76775,1.76925,43000000.0
2007-07-11 20:00:00,1.76819,1.77015,1.76787,1.7679,43000000.0
2007-07-11 20:05:00,1.77026,1.77123,1.76902,1.77098,44000000.0
2007-07-11 20:10:00,1.77049,1.77097,1.7683,1.76875,39000000.0
2007-07-11 20:15:00,1.7703,1.77054,1.7685,1.77013,26000000.0
2007-07-11 20:20:00,1.7685,1.76975,1.7681,1.76933,40000000.0
2007-07-11 20:25:00,1.76954,1.77034,1.76775,1.77034,45000000.0
2007-07-11 20:30:00,1.76863,1.77124,1.76834,1.76835,44000000.0
2007-07-11 20:35:00,1.77042,1.77058,1.7686,1.77049,43000000.0
2007-07-11 20:40:00,1.77013,1.77074,1.76875,1.77022,40000000.0
2007-07-11 20:45:00,1.77141,1.77141,1.76797,1.77048,39000000.0
2007-07-11 20:50:00,1.7686,1.77026,1.76777,1.77026,52000000.0
2007-07-11 20:55:00,1.77145,1.77208,1.76936,1.77094,44000000.0
2007-07-11 21:00:00,1.77099,1.77163,1.76862,1.77004,50000000.0
2007-07-11 21:05:00,1.7703,1.7704,1.76794,1.77004,37000000.0
2007-07-11 21:10:00,1.77001,1.77035,1.7682,1.76975,41000000.0
2007-07-11 21:15:00,1.76983,1.77057,1.76733,1.76761,28000000.0
2007-07-11 21:20:00,1.76995,1.76997,1.76829,1.76918,31000000.0
2007-07-11 21:25:00,1.76985,1.76996,1.76826,1.76924,34000000.0
2007-07-11 21:30:00,1.76799,1.76913,1.76674,1.7685,36000000.0
2007-07-11 21:35:00,1.76844,1.76853,1.76631,1.76819,33000000.0
2007-07-11 21:40:00,1.76795,1.76832,1.76619,1.7679,37000000.0
2007-07-11 21:45:00,1.76828,1.76922,1.76628,1.76794,32000000.0
2007-07-11 21:50:00,1.76559,1.76738,1.76559,1.76575,13000000.0
2007-07-11 21:55:00,1.76802,1.76806,1.76574,1.76805,28000000.0
2007-07-11 22:00:00,1.76706,1.76793,1.76668,1.76761,22000000.0
2007-07-11 22:05:00,1.76743,1.76833,1.76625,1.76801,55000000.0
2007-07-11 22:10:00,1.76724,1.76732,1.76535,1.76672,23000000.0
2007-07-11 22:15:00,1.7666,1.76668,1.76498,1.76508,31000000.0
2007-07-11 22:20:00,1.76486,1.76528,1.76476,1.76504,41000000.0
2007-07-11 22:25:00,1.76496,1.76516,1.76471,1.76496,27000000.0
2007-07-11 22:30:00,1.76489,1.76578,1.76471,1.76524,29000000.0
2007-07-11 22:35:00,1.76493,1.76567,1.7645,1.7653,38000000.0
2007-07-11 22:40:00,1.76474,1.76713,1.76456,1.76649,26000000.0
2007-07-11 22:45:00,1.76664,1.76768,1.76481,1.76751,36000000.0
2007-07-11 22:50:00,1.76517,1.76745,1.76517,1.76707,39000000.0
2007-07-11 22:55:00,1.7671,1.7677,1.76451,1.76743,37000000.0
2007-07-11 23:00:00,1.76883,1.76938,1.76548,1.76908,38000000.0
2007-07-11 23:05:00,1.76916,1.76933,1.76454,1.76921,36000000.0
2007-07-11 23:10:00,1.76515,1.7694,1.76515,1.76918,29000000.0
2007-07-11 23:15:00,1.76932,1.76942,1.76474,1.76886,62000000.0
2007-07-11 23:20:00,1.76534,1.76927,1.76503,1.76899,39000000.0
2007-07-11 23:25:00,1.76901,1.76944,1.76577,1.76944,27000000.0
2007-07-11 23:30:00,1.76598,1.76947,1.76484,1.76711,25000000.0
2007-07-11 23:35:00,1.76902,1.76911,1.76736,1.76864,18000000.0
2007-07-11 23:40:00,1.76679,1.76757,1.76505,1.7675,28000000.0
2007-07-11 23:45:00,1.76773,1.76795,1.76431,1.76795,34000000.0
2007-07-11 23:50:00,1.76534,1.76796,1.7652,1.76723,38000000.0
2007-07-11 23:55:00,1.76769,1.76794,1.76491,1.76698,23000000.0
2007-07-12 00:00:00,1.76755,1.76812,1.76474,1.76803,25000000.0
2007-07-12 00:05:00,1.76804,1.76833,1.76483,1.76504,26000000.0
2007-07-12 00:10:00,1.76844,1.76844,1.7647,1.7647,27000000.0
2007-07-12 00:15:00,1.76843,1.76847,1.76493,1.76845,42000000.0
2007-07-12 00:20:00,1.76533,1.76835,1.76495,1.76757,17000000.0
2007-07-12 00:25:00,1.76588,1.7687,1.76563,1.76861,26000000.0
2007-07-12 00:30:00,1.76602,1.76848,1.7649,1.76535,22000000.0
2007-07-12 00:35:00,1.76914,1.76949,1.76611,1.76916,42000000.0
2007-07-12 00:40:00,1.76687,1.76936,1.76551,1.76914,18000000.0
2007-07-12 00:45:00,1.7691,1.76939,1.76504,1.76923,30000000.0
2007-07-12 00:50:00,1.76556,1.76899,1.76533,1.76899,24000000.0
2007-07-12 00:55:00,1.76924,1.76945,1.76555,1.76934,16000000.0
2007-07-12 01:00:00,1.76652,1.76926,1.76602,1.76852,42000000.0
2007-07-12 01:05:00,1.76946,1.76963,1.76663,1.76903,29000000.0
2007-07-12 01:10:00,1.769,1.76906,1.76854,1.76876,33000000.0
2007-07-12 01:15:00,1.76836,1.76894,1.76836,1.76855,41000000.0
2007-07-12 01:20:00,1.76858,1.76858,1.76811,1.7683,50000000.0
2007-07-12 01:25:00,1.7684,1.76849,1.76835,1.76835,7000000.0
2007-07-12 01:30:00,1.76836,1.76842,1.76796,1.76824,18000000.0
2007-07-12 01:35:00,1.76811,1.76852,1.76807,1.76843,42000000.0
2007-07-12 01:40:00,1.76855,1.76867,1.76853,1.76854,7000000.0
2007-07-12 01:45:00,1.76858,1.76891,1.76801,1.76834,26000000.0
2007-07-12 01:50:00,1.76859,1.76885,1.76821,1.76837,56000000.0
2007-07-12 01:55:00,1.76815,1.7684,1.76815,1.76836,37000000.0
2007-07-12 02:00:00,1.76873,1.76882,1.76792,1.76873,32000000.0
2007-07-12 02:05:00,1.76893,1.76906,1.76872,1.76893,69000000.0
2007-07-12 02:10:00,1.769,1.76915,1.76877,1.76891,34000000.0
2007-07-12 02:15:00,1.76815,1.76897,1.76784,1.76875,22000000.0
2007-07-12 02:20:00,1.76881,1.76896,1.76845,1.76888,47000000.0
2007-07-12 02:25:00,1.76897,1.76923,1.76897,1.76901,21000000.0
2007-07-12 02:30:00,1.76785,1.76795,1.76763,1.76784,8000000.0
2007-07-12 02:35:00,1.76899,1.76911,1.76891,1.76911,8000000.0
2007-07-12 02:40:00,1.76888,1.76931,1.76884,1.76925,77000000.0
2007-07-12 02:45:00,1.76902,1.76944,1.76836,1.76938,38000000.0
2007-07-12 02:50:00,1.7693,1.76936,1.76895,1.76913,44000000.0
2007-07-12 02:55:00,1.76906,1.76925,1.76876,1.76876,29000000.0
2007-07-12 03:00:00,1.76879,1.76921,1.76823,1.76905,23000000.0
2007-07-12 03:05:00,1.76883,1.76915,1.76882,1.76896,27000000.0
2007-07-12 03:10:00,1.76895,1.76903,1.76881,1.76892,14000000.0
2007-07-12 03:15:00,1.76885,1.76907,1.76839,1.76896,36000000.0
2007-07-12 03:20:00,1.76885,1.76901,1.76883,1.76892,31000000.0
2007-07-12 03:25:00,1.76902,1.76935,1.76888,1.76915,56000000.0
2007-07-12 03:30:00,1.76868,1.76898,1.76842,1.76889,20000000.0
2007-07-12 03:35:00,1.76897,1.76919,1.7688,1.76895,48000000.0
2007-07-12 03:40:00,1.76902,1.76925,1.76901,1.76916,31000000.0
2007-07-12 03:45:00,1.76836,1.76915,1.76823,1.76904,16000000.0
2007-07-12 03:50:00,1.76929,1.76948,1.76927,1.76933,21000000.0
2007-07-12 03:55:00,1.76928,1.76952,1.76917,1.76937,34000000.0
2007-07-12 04:00:00,1.7693,1.76978,1.76849,1.76939,43000000.0
2007-07-12 04:05:00,1.76955,1.76969,1.76953,1.76955,17000000.0
2007-07-12 04:10:00,1.76959,1.7698,1.7695,1.7695,39000000.0
2007-07-12 04:15:00,1.76875,1.76968,1.76863,1.76954,14000000.0
2007-07-12 04:30:00,1.76861,1.76976,1.76861,1.76972,67000000.0
2007-07-12 04:35:00,1.76974,1.76994,1.76971,1.7699,7000000.0
2007-07-12 04:40:00,1.76982,1.77018,1.76982,1.77013,48000000.0
2007-07-12 04:45:00,1.76919,1.77019,1.76919,1.77009,41000000.0
2007-07-12 04:50:00,1.76987,1.77016,1.76986,1.77003,40000000.0
2007-07-12 04:55:00,1.77025,1.77025,1.77003,1.77005,24000000.0
2007-07-12 05:00:00,1.7699,1.77036,1.76866,1.77013,59000000.0
2007-07-12 05:05:00,1.77022,1.77061,1.77011,1.77056,33000000.0
2007-07-12 05:10:00,1.77035,1.77076,1.77023,1.77067,25000000.0
2007-07-12 05:15:00,1.77013,1.77106,1.76999,1.77106,43000000.0
2007-07-12 05:20:00,1.77099,1.77115,1.77067,1.77103,23000000.0
2007-07-12 05:25:00,1.77097,1.7711,1.77064,1.77064,20000000.0
2007-07-12 05:30:00,1.76986,1.77075,1.76986,1.77071,40000000.0
2007-07-12 05:35:00,1.77031,1.7707,1.77031,1.77055,22000000.0
2007-07-12 05:40:00,1.77031,1.77058,1.7702,1.7702,19000000.0
2007-07-12 05:45:00,1.76993,1.77036,1.7696,1.7701,37000000.0
2007-07-12 05:50:00,1.77007,1.77035,1.77007,1.77023,4000000.0
2007-07-12 05:55:00,1.76992,1.77013,1.76933,1.76981,16000000.0
2007-07-12 06:00:00,1.76978,1.77025,1.769,1.76979,41000000.0
2007-07-12 06:05:00,1.77005,1.77023,1.76962,1.76981,28000000.0
2007-07-12 06:10:00,1.76962,1.76983,1.76959,1.76973,13000000.0
2007-07-12 06:15:00,1.76972,1.76993,1.76915,1.76983,24000000.0
2007-07-12 06:20:00,1.76973,1.76984,1.76963,1.76973,19000000.0
2007-07-12 06:25:00,1.76964,1.7701,1.76964,1.76994,18000000.0
2007-07-12 06:30:00,1.76915,1.77012,1.76902,1.76985,27000000.0
2007-07-12 06:35:00,1.76953,1.77003,1.76953,1.76986,21000000.0
2007-07-12 06:40:00,1.76992,1.77014,1.76956,1.76996,30000000.0
2007-07-12 06:45:00,1.76935,1.76988,1.76935,1.76979,14000000.0
2007-07-12 06:50:00,1.76973,1.76991,1.7696,1.76963,15000000.0
2007-07-12 06:55:00,1.7697,1.76984,1.76953,1.76954,14000000.0
2007-07-12 07:00:00,1.76861,1.76976,1.7685,1.76934,46000000.0
2007-07-12 07:05:00,1.76929,1.77005,1.76929,1.76998,20000000.0
2007-07-12 07:10:00,1.77005,1.77005,1.76951,1.76985,18000000.0
2007-07-12 07:15:00,1.76915,1.77023,1.76904,1.77008,37000000.0
2007-07-12 07:20:00,1.77001,1.77026,1.76991,1.77019,54000000.0
2007-07-12 07:25:00,1.77036,1.77037,1.76971,1.76974,20000000.0
2007-07-12 07:30:00,1.77001,1.77066,1.76954,1.7697,26000000.0
2007-07-12 07:35:00,1.76965,1.76997,1.76944,1.7699,33000000.0
2007-07-12 07:40:00,1.76975,1.77036,1.76971,1.76986,32000000.0
2007-07-12 07:45:00,1.76976,1.7701,1.76954,1.76983,34000000.0
2007-07-12 07:50:00,1.76974,1.7699,1.76936,1.76936,27000000.0
2007-07-12 07:55:00,1.77019,1.7713,1.76969,1.76969,39000000.0
2007-07-12 08:00:00,1.76939,1.77104,1.76921,1.77068,35000000.0
2007-07-12 08:05:00,1.77078,1.77129,1.77042,1.77116,53000000.0
2007-07-12 08:10:00,1.77135,1.77186,1.77118,1.77133,32000000.0
2007-07-12 08:15:00,1.77064,1.77183,1.76901,1.77154,36000000.0
2007-07-12 08:20:00,1.77139,1.77139,1.76965,1.76965,39000000.0
2007-07-12 08:25:00,1.76959,1.77032,1.76959,1.77029,39000000.0
2007-07-12 08:30:00,1.77019,1.77071,1.76869,1.77041,38000000.0
2007-07-12 08:35:00,1.7703,1.77112,1.76988,1.77079,41000000.0
2007-07-12 08:40:00,1.77049,1.77132,1.77049,1.77113,42000000.0
2007-07-12 08:45:00,1.77111,1.77158,1.76865,1.77148,42000000.0
2007-07-12 08:50:00,1.77154,1.77264,1.77154,1.77209,39000000.0
2007-07-12 08:55:00,1.77222,1.77358,1.77209,1.77341,40000000.0
2007-07-12 09:00:00,1.77341,1.77411,1.77315,1.77391,38000000.0
2007-07-12 09:05:00,1.77397,1.77412,1.77182,1.77314,62000000.0
2007-07-12 09:10:00,1.77311,1.77369,1.77297,1.77351,58000000.0
2007-07-12 09:15:00,1.77302,1.77372,1.77152,1.77352,42000000.0
2007-07-12 09:20:00,1.77371,1.77393,1.77329,1.77392,36000000.0
2007-07-12 09:25:00,1.77411,1.77546,1.77411,1.77518,36000000.0
2007-07-12 09:30:00,1.77504,1.77658,1.77401,1.7758,42000000.0
2007-07-12 09:35:00,1.77592,1.77616,1.77555,1.77562,38000000.0
2007-07-12 09:40:00,1.77541,1.77588,1.77517,1.77556,62000000.0
2007-07-12 09:45:00,1.77517,1.77729,1.77452,1.77725,45000000.0
2007-07-12 09:50:00,1.77708,1.77768,1.77677,1.77759,37000000.0
2007-07-12 09:55:00,1.77762,1.77904,1.7772,1.77833,41000000.0
2007-07-12 10:00:00,1.77825,1.77838,1.77757,1.77821,44000000.0
2007-07-12 10:05:00,1.77822,1.77833,1.77725,1.77814,39000000.0
2007-07-12 10:10:00,1.77812,1.77952,1.77811,1.77882,61000000.0
2007-07-12 10:15:00,1.77882,1.77946,1.77689,1.77938,48000000.0
2007-07-12 10:20:00,1.77946,1.77948,1.77811,1.77811,56000000.0
2007-07-12 10:25:00,1.77841,1.77841,1.77767,1.77767,48000000.0
2007-07-12 10:30:00,1.77759,1.7784,1.77688,1.77766,60000000.0
2007-07-12 10:35:00,1.77755,1.77766,1.77603,1.77721,52000000.0
2007-07-12 10:40:00,1.77739,1.77782,1.77656,1.77699,47000000.0
2007-07-12 10:45:00,1.77713,1.77767,1.77516,1.77675,52000000.0
2007-07-12 10:50:00,1.77678,1.77775,1.77626,1.77774,53000000.0
2007-07-12 10:55:00,1.77751,1.77766,1.77658,1.77662,52000000.0
2007-07-12 11:00:00,1.77603,1.77632,1.77517,1.77614,57000000.0
2007-07-12 11:05:00,1.77621,1.77659,1.77568,1.7763,50000000.0
2007-07-12 11:10:00,1.77623,1.77695,1.77593,1.77671,54000000.0
2007-07-12 11:15:00,1.77677,1.77677,1.77504,1.77623,50000000.0
2007-07-12 11:20:00,1.77598,1.777,1.77598,1.77675,53000000.0
2007-07-12 11:25:00,1.77693,1.77696,1.77604,1.77626,28000000.0
2007-07-12 11:30:00,1.77648,1.77719,1.77491,1.77682,49000000.0
2007-07-12 11:35:00,1.77697,1.77704,1.77636,1.77665,49000000.0
2007-07-12 11:40:00,1.77645,1.77681,1.77628,1.77679,39000000.0
2007-07-12 11:45:00,1.77665,1.77685,1.77491,1.77634,58000000.0
2007-07-12 11:50:00,1.77653,1.7766,1.77609,1.77638,56000000.0
2007-07-12 11:55:00,1.77631,1.77663,1.77576,1.77663,56000000.0
2007-07-12 12:00:00,1.77659,1.77703,1.77463,1.77657,56000000.0
2007-07-12 12:05:00,1.77643,1.77673,1.77615,1.77627,43000000.0
2007-07-12 12:10:00,1.77623,1.77629,1.77548,1.77576,58000000.0
2007-07-12 12:15:00,1.77572,1.77617,1.77376,1.77597,63000000.0
2007-07-12 12:20:00,1.77598,1.77632,1.7756,1.77591,52000000.0
2007-07-12 12:25:00,1.7764,1.77675,1.77608,1.77656,58000000.0
2007-07-12 12:30:00,1.77613,1.7768,1.77452,1.7755,50000000.0
2007-07-12 12:35:00,1.77574,1.77664,1.77574,1.77647,46000000.0
2007-07-12 12:40:00,1.77661,1.77754,1.77623,1.77732,59000000.0
2007-07-12 12:45:00,1.77717,1.77771,1.7762,1.77706,58000000.0
2007-07-12 12:50:00,1.77658,1.77714,1.77638,1.7769,56000000.0
2007-07-12 12:55:00,1.7768,1.77743,1.7766,1.77725,50000000.0
2007-07-12 13:00:00,1.77749,1.77801,1.77709,1.7777,54000000.0
2007-07-12 13:05:00,1.77786,1.77807,1.77634,1.77682,50000000.0
2007-07-12 13:10:00,1.77636,1.77659,1.77539,1.7756,62000000.0
2007-07-12 13:15:00,1.77491,1.77568,1.77417,1.77434,56000000.0
2007-07-12 13:20:00,1.77427,1.77526,1.77427,1.77461,59000000.0
2007-07-12 13:25:00,1.77444,1.77467,1.77382,1.77422,46000000.0
2007-07-12 13:30:00,1.77444,1.77447,1.77237,1.77327,48000000.0
2007-07-12 13:35:00,1.77337,1.77419,1.77316,1.77404,43000000.0
2007-07-12 13:40:00,1.77396,1.77414,1.77351,1.77351,47000000.0
2007-07-12 13:45:00,1.7739,1.77443,1.7722,1.77326,42000000.0
2007-07-12 13:50:00,1.77374,1.77428,1.77369,1.77405,40000000.0
2007-07-12 13:55:00,1.77411,1.77441,1.77402,1.77403,42000000.0
2007-07-12 14:00:00,1.77365,1.77381,1.77281,1.773,36000000.0
2007-07-12 14:05:00,1.77255,1.77255,1.77135,1.77175,44000000.0
2007-07-12 14:10:00,1.77154,1.77195,1.77146,1.77188,52000000.0
2007-07-12 14:15:00,1.77126,1.77223,1.77054,1.77126,43000000.0
2007-07-12 14:20:00,1.77113,1.77123,1.76982,1.77023,42000000.0
2007-07-12 14:25:00,1.77033,1.77086,1.77021,1.77067,38000000.0
2007-07-12 14:30:00,1.77012,1.77214,1.76898,1.77192,40000000.0
2007-07-12 14:35:00,1.77194,1.77237,1.77145,1.77217,43000000.0
2007-07-12 14:40:00,1.77215,1.77254,1.7707,1.77119,45000000.0
2007-07-12 14:45:00,1.77064,1.77163,1.76996,1.77156,49000000.0
2007-07-12 14:50:00,1.77129,1.77129,1.76963,1.77004,37000000.0
2007-07-12 14:55:00,1.76978,1.7705,1.76936,1.76987,42000000.0
2007-07-12 15:00:00,1.76991,1.7703,1.76876,1.76916,64000000.0
2007-07-12 15:05:00,1.76931,1.77054,1.76888,1.77054,41000000.0
2007-07-12 15:10:00,1.77066,1.77308,1.76963,1.7722,44000000.0
2007-07-12 15:15:00,1.77146,1.77222,1.77014,1.7713,42000000.0
2007-07-12 15:20:00,1.77122,1.77122,1.77003,1.77026,38000000.0
2007-07-12 15:25:00,1.76981,1.77072,1.76981,1.77044,50000000.0
2007-07-12 15:30:00,1.77055,1.77064,1.76831,1.76831,45000000.0
2007-07-12 15:35:00,1.76858,1.76925,1.76845,1.76914,47000000.0
2007-07-12 15:40:00,1.7692,1.76927,1.7666,1.76669,43000000.0
2007-07-12 15:45:00,1.76618,1.76667,1.76458,1.7664,40000000.0
2007-07-12 15:50:00,1.76668,1.76705,1.76543,1.76612,45000000.0
2007-07-12 15:55:00,1.76627,1.76637,1.76544,1.76584,40000000.0
2007-07-12 16:00:00,1.76585,1.76717,1.76408,1.76687,36000000.0
2007-07-12 16:05:00,1.76704,1.76776,1.76704,1.76744,48000000.0
2007-07-12 16:10:00,1.76733,1.76796,1.76675,1.76679,48000000.0
2007-07-12 16:15:00,1.76637,1.76706,1.76473,1.76658,45000000.0
2007-07-12 16:20:00,1.76658,1.76692,1.76607,1.76692,51000000.0
2007-07-12 16:25:00,1.76683,1.76699,1.76604,1.7664,38000000.0
2007-07-12 16:30:00,1.76643,1.76654,1.76501,1.76501,45000000.0
2007-07-12 16:35:00,1.7648,1.765,1.76445,1.76452,37000000.0
2007-07-12 16:40:00,1.76435,1.76435,1.76316,1.76316,47000000.0
2007-07-12 16:45:00,1.76274,1.76323,1.7615,1.76296,41000000.0
2007-07-12 16:50:00,1.76294,1.76347,1.76181,1.76208,45000000.0
2007-07-12 16:55:00,1.76188,1.76245,1.76159,1.76178,41000000.0
2007-07-12 17:00:00,1.76187,1.76282,1.76127,1.7628,43000000.0
2007-07-12 17:05:00,1.76299,1.76325,1.76285,1.76307,41000000.0
2007-07-12 17:10:00,1.7635,1.76373,1.76276,1.76279,45000000.0
2007-07-12 17:15:00,1.76237,1.76237,1.76081,1.76211,43000000.0
2007-07-12 17:20:00,1.76216,1.76264,1.76172,1.76258,44000000.0
2007-07-12 17:25:00,1.76247,1.76276,1.76187,1.76209,45000000.0
2007-07-12 17:30:00,1.76193,1.76193,1.76053,1.76066,39000000.0
2007-07-12 17:35:00,1.76097,1.76155,1.76047,1.76135,42000000.0
2007-07-12 17:40:00,1.76135,1.76152,1.76014,1.76014,38000000.0
2007-07-12 17:45:00,1.75966,1.76022,1.75737,1.76002,54000000.0
2007-07-12 17:50:00,1.75998,1.76007,1.75937,1.75937,45000000.0
2007-07-12 17:55:00,1.75986,1.76025,1.75968,1.75997,43000000.0
2007-07-12 18:00:00,1.76004,1.76069,1.75864,1.7602,35000000.0
2007-07-12 18:05:00,1.76008,1.76008,1.75326,1.7541,47000000.0
2007-07-12 18:10:00,1.7556,1.75614,1.75464,1.75545,40000000.0
2007-07-12 18:15:00,1.75596,1.7572,1.75538,1.75661,46000000.0
2007-07-12 18:20:00,1.75674,1.75674,1.75348,1.75348,42000000.0
2007-07-12 18:25:00,1.75376,1.75497,1.75317,1.75422,39000000.0
2007-07-12 18:30:00,1.75422,1.75489,1.75252,1.75447,44000000.0
2007-07-12 18:35:00,1.75437,1.75444,1.75365,1.75444,27000000.0
2007-07-12 18:40:00,1.75375,1.75525,1.75364,1.75487,42000000.0
2007-07-12 18:45:00,1.75477,1.75511,1.75293,1.75418,38000000.0
2007-07-12 18:50:00,1.75443,1.75474,1.75415,1.75442,42000000.0
2007-07-12 18:55:00,1.75435,1.75464,1.75369,1.75455,36000000.0
2007-07-12 19:00:00,1.7546,1.75485,1.75434,1.75484,29000000.0
2007-07-12 19:05:00,1.75498,1.75568,1.7549,1.75514,33000000.0
2007-07-12 19:10:00,1.75542,1.75573,1.75527,1.7556,48000000.0
2007-07-12 19:15:00,1.75514,1.75545,1.75393,1.75483,49000000.0
2007-07-12 19:20:00,1.75429,1.75478,1.75424,1.7545,25000000.0
2007-07-12 19:25:00,1.75477,1.75483,1.75376,1.75376,32000000.0
2007-07-12 19:30:00,1.75361,1.75421,1.75321,1.75421,34000000.0
2007-07-12 19:35:00,1.75423,1.75436,1.75368,1.75397,31000000.0
2007-07-12 19:40:00,1.75381,1.75422,1.75381,1.75403,26000000.0
2007-07-12 19:45:00,1.75461,1.75466,1.75297,1.75354,40000000.0
2007-07-12 19:50:00,1.75341,1.75392,1.75341,1.75364,20000000.0
2007-07-12 19:55:00,1.75345,1.75361,1.7531,1.7533,36000000.0
2007-07-12 20:00:00,1.75334,1.75373,1.75318,1.7533,43000000.0
2007-07-12 20:05:00,1.75369,1.75382,1.75369,1.75372,6000000.0
2007-07-12 20:10:00,1.7535,1.75394,1.75316,1.75387,39000000.0
2007-07-12 20:15:00,1.75365,1.75417,1.75275,1.75405,33000000.0
2007-07-12 20:20:00,1.75532,1.75532,1.75403,1.75473,40000000.0
2007-07-12 20:25:00,1.75481,1.75553,1.75403,1.75484,34000000.0
2007-07-12 20:30:00,1.75504,1.75569,1.75479,1.75506,36000000.0
2007-07-12 20:35:00,1.75542,1.75591,1.75506,1.75576,31000000.0
2007-07-12 20:40:00,1.75578,1.75578,1.7547,1.75519,34000000.0
2007-07-12 20:45:00,1.75508,1.75564,1.75493,1.75552,39000000.0
2007-07-12 20:50:00,1.75533,1.75569,1.75461,1.75501,52000000.0
2007-07-12 20:55:00,1.75511,1.75511,1.75411,1.7543,44000000.0
2007-07-12 21:00:00,1.75435,1.75452,1.75298,1.75317,50000000.0
2007-07-12 21:05:00,1.75361,1.7548,1.75361,1.75444,38000000.0
2007-07-12 21:10:00,1.75442,1.75597,1.75407,1.75573,39000000.0
2007-07-12 21:15:00,1.75566,1.75566,1.75466,1.75541,42000000.0
2007-07-12 21:20:00,1.75545,1.7556,1.75411,1.75411,31000000.0
2007-07-12 21:25:00,1.75377,1.75534,1.75371,1.75501,40000000.0
2007-07-12 21:30:00,1.75523,1.75528,1.75402,1.75437,35000000.0
2007-07-12 21:35:00,1.75445,1.75457,1.75383,1.7543,31000000.0
2007-07-12 21:40:00,1.75436,1.75438,1.7542,1.75437,21000000.0
2007-07-12 21:45:00,1.75464,1.75485,1.75434,1.75476,23000000.0
2007-07-12 21:50:00,1.75427,1.7544,1.75353,1.75359,60000000.0
2007-07-12 21:55:00,1.75353,1.75367,1.7531,1.75317,22000000.0
2007-07-12 22:00:00,1.75316,1.75327,1.75224,1.75254,12000000.0
2007-07-12 22:05:00,1.75255,1.75274,1.75239,1.75259,51000000.0
2007-07-12 22:10:00,1.75265,1.75276,1.75253,1.75255,24000000.0
2007-07-12 22:15:00,1.75271,1.75334,1.75253,1.75289,13000000.0
2007-07-12 22:20:00,1.75293,1.75331,1.7528,1.7532,30000000.0
2007-07-12 22:25:00,1.7535,1.75381,1.75314,1.75351,38000000.0
2007-07-12 22:30:00,1.74965,1.75382,1.74961,1.7537,27000000.0
2007-07-12 22:35:00,1.75356,1.75366,1.75329,1.75333,19000000.0
2007-07-12 22:40:00,1.75345,1.7536,1.75345,1.75348,24000000.0
2007-07-12 22:45:00,1.75291,1.75391,1.75028,1.75379,35000000.0
2007-07-12 22:50:00,1.75375,1.75406,1.75324,1.75396,39000000.0
2007-07-12 22:55:00,1.75406,1.75415,1.75345,1.75366,37000000.0
2007-07-12 23:00:00,1.75167,1.75254,1.75091,1.75223,16000000.0
2007-07-12 23:05:00,1.75235,1.75324,1.75229,1.75318,28000000.0
2007-07-12 23:10:00,1.75304,1.75309,1.75251,1.75302,29000000.0
2007-07-12 23:15:00,1.75272,1.75318,1.7509,1.75308,27000000.0
2007-07-12 23:20:00,1.75305,1.75332,1.75291,1.75318,21000000.0
2007-07-12 23:25:00,1.75294,1.75314,1.75265,1.75314,19000000.0
2007-07-12 23:30:00,1.75308,1.7533,1.75122,1.75204,27000000.0
2007-07-12 23:35:00,1.75232,1.75286,1.75198,1.7524,57000000.0
2007-07-12 23:40:00,1.75215,1.75239,1.75213,1.75218,25000000.0
2007-07-12 23:45:00,1.75021,1.75288,1.75021,1.75273,30000000.0
2007-07-12 23:50:00,1.75275,1.75275,1.75264,1.75264,2000000.0
2007-07-12 23:55:00,1.75292,1.75319,1.75272,1.75293,40000000.0
2007-07-13 00:00:00,1.752,1.75315,1.75087,1.75315,26000000.0
2007-07-13 00:05:00,1.7533,1.75342,1.75304,1.7533,22000000.0
2007-07-13 00:10:00,1.75324,1.75344,1.75302,1.7532,13000000.0
2007-07-13 00:15:00,1.75047,1.75336,1.75031,1.75326,24000000.0
2007-07-13 00:20:00,1.75302,1.7531,1.75276,1.75277,17000000.0
2007-07-13 00:25:00,1.75281,1.75297,1.75263,1.75296,22000000.0
2007-07-13 00:30:00,1.74975,1.75286,1.74975,1.75285,13000000.0
2007-07-13 00:35:00,1.75263,1.75277,1.75229,1.75277,17000000.0
2007-07-13 00:40:00,1.75274,1.75283,1.75265,1.75268,15000000.0
2007-07-13 00:45:00,1.75245,1.75319,1.75079,1.75304,23000000.0
2007-07-13 00:50:00,1.75298,1.75305,1.75278,1.75298,34000000.0
2007-07-13 00:55:00,1.75273,1.7528,1.75224,1.75226,32000000.0
2007-07-13 01:00:00,1.75168,1.75266,1.75052,1.7523,49000000.0
2007-07-13 01:05:00,1.75256,1.75256,1.75227,1.75232,12000000.0
2007-07-13 01:10:00,1.75238,1.75244,1.7523,1.75233,8000000.0
2007-07-13 01:15:00,1.74923,1.75241,1.74923,1.75225,30000000.0
2007-07-13 01:20:00,1.75236,1.75238,1.75211,1.75227,43000000.0
2007-07-13 01:25:00,1.75216,1.75255,1.752,1.75239,19000000.0
2007-07-13 01:30:00,1.75198,1.75232,1.75004,1.75212,24000000.0
2007-07-13 01:35:00,1.75196,1.75253,1.75193,1.75234,54000000.0
2007-07-13 01:40:00,1.75239,1.75254,1.75191,1.75214,24000000.0
2007-07-13 01:45:00,1.75205,1.75221,1.75154,1.75205,36000000.0
2007-07-13 01:50:00,1.75223,1.75236,1.7517,1.75206,37000000.0
2007-07-13 01:55:00,1.75201,1.75223,1.75198,1.75198,6000000.0
2007-07-13 02:00:00,1.75118,1.75227,1.75028,1.75227,25000000.0
2007-07-13 02:05:00,1.7523,1.7523,1.75163,1.75163,48000000.0
2007-07-13 02:10:00,1.75179,1.75203,1.75155,1.75195,52000000.0
2007-07-13 02:15:00,1.74982,1.75189,1.74982,1.75177,49000000.0
2007-07-13 02:20:00,1.75166,1.75186,1.75139,1.75165,48000000.0
2007-07-13 02:25:00,1.7518,1.75196,1.75149,1.75168,26000000.0
2007-07-13 02:30:00,1.75125,1.75201,1.7496,1.75187,15000000.0
2007-07-13 02:35:00,1.75199,1.7521,1.75187,1.75207,15000000.0
2007-07-13 02:40:00,1.75181,1.75205,1.75162,1.75175,50000000.0
2007-07-13 02:45:00,1.75153,1.75192,1.74966,1.75152,32000000.0
2007-07-13 02:50:00,1.75131,1.75155,1.7511,1.75123,39000000.0
2007-07-13 02:55:00,1.75148,1.75434,1.75134,1.75386,20000000.0
2007-07-13 03:00:00,1.75349,1.7547,1.75037,1.7547,25000000.0
2007-07-13 03:05:00,1.75455,1.75503,1.75454,1.7548,34000000.0
2007-07-13 03:10:00,1.75472,1.75472,1.75414,1.75433,24000000.0
2007-07-13 03:15:00,1.75392,1.7547,1.7498,1.75455,32000000.0
2007-07-13 03:20:00,1.75454,1.75466,1.75444,1.75447,33000000.0
2007-07-13 03:25:00,1.75454,1.75473,1.75433,1.75444,34000000.0
2007-07-13 03:30:00,1.75266,1.75266,1.75153,1.75153,2000000.0
2007-07-13 03:35:00,1.75448,1.75456,1.75444,1.75445,13000000.0
2007-07-13 03:40:00,1.75453,1.75453,1.75446,1.75446,4000000.0
2007-07-13 03:45:00,1.75413,1.75456,1.74975,1.75444,18000000.0
2007-07-13 03:50:00,1.75434,1.7545,1.75434,1.75437,8000000.0
2007-07-13 03:55:00,1.75444,1.75457,1.75404,1.75438,28000000.0
2007-07-13 04:00:00,1.75376,1.75439,1.7502,1.75422,41000000.0
2007-07-13 04:05:00,1.75453,1.75465,1.75446,1.75446,15000000.0
2007-07-13 04:10:00,1.75449,1.75476,1.75444,1.7546,47000000.0
2007-07-13 04:15:00,1.75428,1.75475,1.75031,1.75456,36000000.0
2007-07-13 04:20:00,1.75435,1.75446,1.75411,1.75444,12000000.0
2007-07-13 04:25:00,1.75435,1.7545,1.75431,1.7545,7000000.0
2007-07-13 04:30:00,1.74931,1.75457,1.74931,1.75443,37000000.0
2007-07-13 04:35:00,1.75448,1.75448,1.75438,1.75438,5000000.0
2007-07-13 04:40:00,1.75419,1.75439,1.75407,1.75435,48000000.0
2007-07-13 04:45:00,1.75356,1.75436,1.74969,1.75296,41000000.0
2007-07-13 04:50:00,1.75274,1.75296,1.75273,1.75283,34000000.0
2007-07-13 04:55:00,1.75425,1.75425,1.75414,1.75415,5000000.0
2007-07-13 05:00:00,1.74956,1.75436,1.74911,1.75423,70000000.0
2007-07-13 05:05:00,1.75412,1.75428,1.75412,1.7542,13000000.0
2007-07-13 05:10:00,1.75396,1.75441,1.75394,1.75435,31000000.0
2007-07-13 05:15:00,1.75403,1.75446,1.74969,1.75437,22000000.0
2007-07-13 05:20:00,1.75443,1.7545,1.75434,1.75435,7000000.0
2007-07-13 05:25:00,1.75421,1.75436,1.75376,1.75404,39000000.0
2007-07-13 05:30:00,1.74933,1.75426,1.74933,1.75415,17000000.0
2007-07-13 05:35:00,1.75435,1.75437,1.75413,1.75422,32000000.0
2007-07-13 05:40:00,1.75422,1.75436,1.75392,1.75392,20000000.0
2007-07-13 05:45:00,1.74913,1.74946,1.74913,1.74946,10000000.0
2007-07-13 05:55:00,1.75416,1.75423,1.7537,1.75407,28000000.0
2007-07-13 06:00:00,1.74962,1.75453,1.74962,1.75426,36000000.0
2007-07-13 06:05:00,1.75426,1.75427,1.75407,1.75424,16000000.0
2007-07-13 06:10:00,1.75406,1.75424,1.75368,1.75403,20000000.0
2007-07-13 06:15:00,1.75358,1.75423,1.74972,1.75423,16000000.0
2007-07-13 06:20:00,1.75403,1.75425,1.75403,1.75414,12000000.0
2007-07-13 06:25:00,1.75403,1.75416,1.75403,1.75407,15000000.0
2007-07-13 06:30:00,1.75297,1.75423,1.75059,1.75406,21000000.0
2007-07-13 06:35:00,1.7539,1.75438,1.7539,1.75434,13000000.0
2007-07-13 06:45:00,1.74935,1.7543,1.74935,1.7539,42000000.0
2007-07-13 06:50:00,1.75433,1.75433,1.75416,1.75424,13000000.0
2007-07-13 06:55:00,1.75426,1.75426,1.75374,1.75392,22000000.0
2007-07-13 07:00:00,1.75351,1.75403,1.75208,1.75396,43000000.0
2007-07-13 07:05:00,1.75129,1.75316,1.7511,1.75266,14000000.0
2007-07-13 07:10:00,1.7526,1.75279,1.75101,1.75135,36000000.0
2007-07-13 07:15:00,1.75184,1.75332,1.75184,1.75221,33000000.0
2007-07-13 07:20:00,1.75191,1.75211,1.75003,1.75003,37000000.0
2007-07-13 07:25:00,1.75095,1.75136,1.75083,1.75115,33000000.0
2007-07-13 07:30:00,1.75106,1.75127,1.74998,1.75008,21000000.0
2007-07-13 07:35:00,1.75245,1.75256,1.74984,1.75015,25000000.0
2007-07-13 07:40:00,1.75004,1.75262,1.74987,1.75076,28000000.0
2007-07-13 07:45:00,1.75262,1.75262,1.75044,1.75087,32000000.0
2007-07-13 07:50:00,1.75086,1.75097,1.75051,1.75083,30000000.0
2007-07-13 07:55:00,1.75124,1.75301,1.75055,1.75055,39000000.0
2007-07-13 08:00:00,1.75033,1.75049,1.74941,1.75037,32000000.0
2007-07-13 08:05:00,1.75019,1.75171,1.75013,1.75153,57000000.0
2007-07-13 08:10:00,1.75171,1.75187,1.75139,1.75142,30000000.0
2007-07-13 08:15:00,1.75147,1.75195,1.75117,1.75117,32000000.0
2007-07-13 08:20:00,1.75066,1.75066,1.7495,1.74955,39000000.0
2007-07-13 08:25:00,1.74941,1.74976,1.74807,1.74826,33000000.0
2007-07-13 08:30:00,1.74873,1.75035,1.74873,1.75016,42000000.0
2007-07-13 08:35:00,1.7501,1.75041,1.74956,1.74956,41000000.0
2007-07-13 08:40:00,1.74899,1.74965,1.74899,1.74951,42000000.0
2007-07-13 08:45:00,1.74989,1.75047,1.74978,1.75007,42000000.0
2007-07-13 08:50:00,1.75004,1.75026,1.74962,1.75006,39000000.0
2007-07-13 08:55:00,1.75023,1.75023,1.74948,1.74987,40000000.0
2007-07-13 09:00:00,1.75008,1.75058,1.74925,1.74926,38000000.0
2007-07-13 09:05:00,1.74946,1.75069,1.74927,1.75027,62000000.0
2007-07-13 09:10:00,1.7506,1.75071,1.75033,1.75034,55000000.0
2007-07-13 09:15:00,1.74965,1.75007,1.74955,1.75002,42000000.0
2007-07-13 09:20:00,1.75065,1.75146,1.75063,1.75125,36000000.0
2007-07-13 09:25:00,1.75114,1.75191,1.75081,1.75109,36000000.0
2007-07-13 09:30:00,1.75127,1.75272,1.75126,1.75254,42000000.0
2007-07-13 09:35:00,1.7525,1.75374,1.75244,1.75363,35000000.0
2007-07-13 09:40:00,1.75339,1.75363,1.75285,1.75323,62000000.0
2007-07-13 09:45:00,1.75346,1.75457,1.75346,1.75361,45000000.0
2007-07-13 09:50:00,1.75365,1.75403,1.75315,1.75315,37000000.0
2007-07-13 09:55:00,1.75315,1.75315,1.75221,1.75292,33000000.0
2007-07-13 10:00:00,1.75288,1.75355,1.75213,1.75347,45000000.0
2007-07-13 10:05:00,1.75345,1.75401,1.75344,1.75391,45000000.0
2007-07-13 10:10:00,1.75388,1.75432,1.75347,1.75377,61000000.0
2007-07-13 10:15:00,1.75386,1.75463,1.75327,1.75441,46000000.0
2007-07-13 10:20:00,1.75434,1.7552,1.75417,1.75495,50000000.0
2007-07-13 10:25:00,1.75042,1.75704,1.74412,1.75704,48000000.0
2007-07-13 10:30:00,1.75715,1.75776,1.75625,1.75659,60000000.0
2007-07-13 10:35:00,1.75661,1.75739,1.75626,1.75726,52000000.0
2007-07-13 10:40:00,1.75742,1.75767,1.75715,1.75749,40000000.0
2007-07-13 10:45:00,1.75752,1.75752,1.75608,1.75638,52000000.0
2007-07-13 10:50:00,1.75646,1.75663,1.75565,1.75623,56000000.0
2007-07-13 10:55:00,1.75607,1.75681,1.75589,1.75653,52000000.0
2007-07-13 11:00:00,1.75677,1.75752,1.75577,1.7563,57000000.0
2007-07-13 11:05:00,1.75619,1.75666,1.75619,1.75659,27000000.0
2007-07-13 11:10:00,1.75674,1.75696,1.75602,1.75625,54000000.0
2007-07-13 11:15:00,1.7562,1.7562,1.75562,1.75592,50000000.0
2007-07-13 11:20:00,1.75576,1.75609,1.75553,1.75601,45000000.0
2007-07-13 11:25:00,1.75626,1.75649,1.75583,1.75646,50000000.0
2007-07-13 11:30:00,1.75654,1.75698,1.75632,1.75664,49000000.0
2007-07-13 11:35:00,1.75665,1.75718,1.75651,1.75706,49000000.0
2007-07-13 11:40:00,1.75724,1.75757,1.75681,1.75695,40000000.0
2007-07-13 11:45:00,1.75666,1.75696,1.75617,1.75674,58000000.0
2007-07-13 11:50:00,1.75679,1.75689,1.75613,1.75648,56000000.0
2007-07-13 11:55:00,1.75622,1.75627,1.75553,1.75579,49000000.0
2007-07-13 12:00:00,1.75558,1.7557,1.7543,1.75455,56000000.0
2007-07-13 12:05:00,1.75444,1.75479,1.75371,1.7542,43000000.0
2007-07-13 12:10:00,1.75429,1.75443,1.75361,1.75398,45000000.0
2007-07-13 12:15:00,1.75416,1.75447,1.75321,1.75447,63000000.0
2007-07-13 12:20:00,1.75478,1.75489,1.75434,1.7544,63000000.0
2007-07-13 12:25:00,1.75462,1.7548,1.7542,1.75452,58000000.0
2007-07-13 12:30:00,1.75424,1.75546,1.75378,1.755,50000000.0
2007-07-13 12:35:00,1.75545,1.75571,1.75503,1.75531,46000000.0
2007-07-13 12:40:00,1.75546,1.75585,1.75511,1.75557,59000000.0
2007-07-13 12:45:00,1.75538,1.75568,1.75463,1.75518,58000000.0
2007-07-13 12:50:00,1.75484,1.75496,1.75261,1.75265,52000000.0
2007-07-13 12:55:00,1.75285,1.75327,1.7524,1.75281,50000000.0
2007-07-13 13:00:00,1.75313,1.75326,1.7527,1.75317,54000000.0
2007-07-13 13:05:00,1.75321,1.75321,1.75209,1.75297,50000000.0
2007-07-13 13:10:00,1.75285,1.75357,1.75285,1.75343,47000000.0
2007-07-13 13:15:00,1.75324,1.75328,1.75183,1.75209,56000000.0
2007-07-13 13:20:00,1.75214,1.75311,1.75201,1.75273,59000000.0
2007-07-13 13:25:00,1.75324,1.75333,1.7524,1.75252,46000000.0
2007-07-13 13:30:00,1.7526,1.75276,1.75138,1.75145,48000000.0
2007-07-13 13:35:00,1.75144,1.75157,1.75099,1.75131,43000000.0
2007-07-13 13:40:00,1.75149,1.75176,1.75046,1.75128,47000000.0
2007-07-13 13:45:00,1.75156,1.75241,1.75156,1.75168,47000000.0
2007-07-13 13:50:00,1.75194,1.75205,1.75105,1.75122,40000000.0
2007-07-13 13:55:00,1.75118,1.75303,1.75118,1.75218,45000000.0
2007-07-13 14:00:00,1.75154,1.75325,1.75061,1.75308,38000000.0
2007-07-13 14:05:00,1.75295,1.75313,1.75249,1.7529,44000000.0
2007-07-13 14:10:00,1.75305,1.75375,1.75304,1.7537,52000000.0
2007-07-13 14:15:00,1.7538,1.75389,1.75307,1.75345,41000000.0
2007-07-13 14:20:00,1.75349,1.75379,1.75287,1.7533,42000000.0
2007-07-13 14:25:00,1.75354,1.75405,1.75286,1.75286,38000000.0
2007-07-13 14:30:00,1.75328,1.75721,1.75328,1.75566,40000000.0
2007-07-13 14:35:00,1.75586,1.75784,1.75541,1.75624,47000000.0
2007-07-13 14:40:00,1.75641,1.75773,1.75634,1.75665,45000000.0
2007-07-13 14:45:00,1.75646,1.75691,1.75575,1.75648,49000000.0
2007-07-13 14:50:00,1.75679,1.75865,1.75674,1.75809,37000000.0
2007-07-13 14:55:00,1.75794,1.75812,1.7571,1.75765,42000000.0
2007-07-13 15:00:00,1.75769,1.75828,1.75734,1.75786,65000000.0
2007-07-13 15:05:00,1.75769,1.75769,1.75708,1.75733,41000000.0
2007-07-13 15:10:00,1.75715,1.75715,1.75546,1.75633,44000000.0
2007-07-13 15:15:00,1.75587,1.75846,1.75547,1.75846,42000000.0
2007-07-13 15:20:00,1.75848,1.75917,1.75801,1.7589,38000000.0
2007-07-13 15:25:00,1.75866,1.76002,1.75866,1.75959,50000000.0
2007-07-13 15:30:00,1.76014,1.76025,1.7581,1.7581,45000000.0
2007-07-13 15:35:00,1.75787,1.75867,1.75737,1.75839,47000000.0
2007-07-13 15:40:00,1.75832,1.75838,1.75693,1.75726,43000000.0
2007-07-13 15:45:00,1.75757,1.7576,1.75689,1.75738,40000000.0
2007-07-13 15:50:00,1.75725,1.75896,1.75707,1.75896,45000000.0
2007-07-13 15:55:00,1.75908,1.75917,1.7583,1.75866,40000000.0
2007-07-13 16:00:00,1.75798,1.75798,1.75587,1.75612,36000000.0
2007-07-13 16:05:00,1.75571,1.757,1.7556,1.75682,48000000.0
2007-07-13 16:10:00,1.75673,1.75709,1.75652,1.75679,48000000.0
2007-07-13 16:15:00,1.75643,1.75672,1.75598,1.75666,45000000.0
2007-07-13 16:20:00,1.75663,1.75696,1.75625,1.75681,51000000.0
2007-07-13 16:25:00,1.75647,1.75678,1.7557,1.75613,38000000.0
2007-07-13 16:30:00,1.75601,1.75601,1.75417,1.75429,45000000.0
2007-07-13 16:35:00,1.75417,1.75425,1.75225,1.75231,37000000.0
2007-07-13 16:40:00,1.75262,1.75416,1.75123,1.75131,47000000.0
2007-07-13 16:45:00,1.75109,1.75109,1.74847,1.74988,41000000.0
2007-07-13 16:50:00,1.75013,1.75066,1.7493,1.75054,45000000.0
2007-07-13 16:55:00,1.75043,1.75134,1.74983,1.75008,41000000.0
2007-07-13 17:00:00,1.75041,1.75101,1.74894,1.74933,43000000.0
2007-07-13 17:05:00,1.74947,1.7499,1.74852,1.74974,41000000.0
2007-07-13 17:10:00,1.74981,1.74986,1.74849,1.74849,45000000.0
2007-07-13 17:15:00,1.74904,1.75039,1.74899,1.75039,43000000.0
2007-07-13 17:20:00,1.7504,1.75064,1.74928,1.75027,44000000.0
2007-07-13 17:25:00,1.75005,1.75016,1.74855,1.74994,45000000.0
2007-07-13 17:30:00,1.75017,1.75077,1.74857,1.7504,39000000.0
2007-07-13 17:35:00,1.75038,1.75109,1.75019,1.75069,42000000.0
2007-07-13 17:40:00,1.75077,1.75209,1.75045,1.75209,38000000.0
2007-07-13 17:45:00,1.75243,1.75304,1.75136,1.75255,54000000.0
2007-07-13 17:50:00,1.75235,1.75235,1.75062,1.75062,45000000.0
2007-07-13 17:55:00,1.75093,1.75114,1.7505,1.75072,43000000.0
2007-07-13 18:00:00,1.75076,1.75174,1.75064,1.7515,35000000.0
2007-07-13 18:05:00,1.75156,1.75171,1.75127,1.75154,47000000.0
2007-07-13 18:10:00,1.75173,1.75195,1.75123,1.75149,40000000.0
2007-07-13 18:15:00,1.75106,1.75155,1.75084,1.75119,46000000.0
2007-07-13 18:20:00,1.75125,1.75236,1.75117,1.7522,42000000.0
2007-07-13 18:25:00,1.75146,1.75346,1.75133,1.75277,39000000.0
2007-07-13 18:30:00,1.75371,1.75371,1.75182,1.75237,44000000.0
2007-07-13 18:35:00,1.75232,1.75258,1.75179,1.75237,36000000.0
2007-07-13 18:40:00,1.75153,1.75237,1.75122,1.75212,35000000.0
2007-07-13 18:45:00,1.75183,1.75201,1.75066,1.75071,30000000.0
2007-07-13 18:50:00,1.75075,1.75103,1.75043,1.75103,31000000.0
2007-07-13 18:55:00,1.75095,1.75096,1.75024,1.75056,36000000.0
2007-07-13 19:00:00,1.75079,1.75166,1.7504,1.75049,39000000.0
2007-07-13 19:05:00,1.75052,1.75056,1.74992,1.74994,23000000.0
2007-07-13 19:10:00,1.74985,1.75017,1.74951,1.74975,38000000.0
2007-07-13 19:15:00,1.74945,1.74977,1.74881,1.74919,40000000.0
2007-07-13 19:20:00,1.74915,1.7493,1.74878,1.74929,19000000.0
2007-07-13 19:25:00,1.74904,1.74942,1.74773,1.74922,39000000.0
2007-07-13 19:30:00,1.74939,1.74939,1.74782,1.74791,34000000.0
2007-07-13 19:35:00,1.74785,1.74826,1.74737,1.74774,42000000.0
2007-07-13 19:40:00,1.74836,1.7502,1.74781,1.74809,25000000.0
2007-07-13 19:45:00,1.74813,1.74828,1.74725,1.74739,40000000.0
2007-07-13 19:50:00,1.74772,1.74805,1.74741,1.74751,40000000.0
2007-07-13 19:55:00,1.74759,1.74783,1.74713,1.74771,33000000.0
2007-07-13 20:00:00,1.74794,1.7488,1.74731,1.74731,34000000.0
2007-07-13 20:05:00,1.74762,1.74762,1.747,1.74745,27000000.0
2007-07-13 20:10:00,1.74741,1.7475,1.747,1.74745,14000000.0
2007-07-13 20:15:00,1.74728,1.74758,1.74707,1.74758,18000000.0
2007-07-13 20:20:00,1.74761,1.74856,1.74736,1.74856,23000000.0
2007-07-13 20:25:00,1.74845,1.7488,1.74807,1.74844,41000000.0
2007-07-13 20:30:00,1.74829,1.74929,1.74799,1.74868,44000000.0
2007-07-13 20:35:00,1.7487,1.74927,1.7483,1.74927,31000000.0
2007-07-13 20:40:00,1.74915,1.74926,1.74874,1.74924,18000000.0
2007-07-13 20:45:00,1.7503,1.75039,1.74895,1.74966,39000000.0
2007-07-13 20:50:00,1.74961,1.74975,1.7475,1.74858,52000000.0
2007-07-13 20:55:00,1.74863,1.74863,1.74806,1.74844,26000000.0
2007-07-13 21:00:00,1.74889,1.7493,1.74832,1.74834,42000000.0
2007-07-13 21:05:00,1.74795,1.74867,1.74795,1.74843,39000000.0
2007-07-13 21:10:00,1.7486,1.74862,1.74792,1.74839,23000000.0
2007-07-13 21:15:00,1.74814,1.74858,1.74813,1.74854,17000000.0
2007-07-13 21:20:00,1.74855,1.7486,1.74842,1.74844,15000000.0
2007-07-13 21:25:00,1.74806,1.74856,1.74806,1.7482,32000000.0
2007-07-13 21:30:00,1.75173,1.75173,1.74773,1.74804,21000000.0
2007-07-13 21:35:00,1.7483,1.74872,1.74811,1.74855,33000000.0
2007-07-13 21:40:00,1.74862,1.74867,1.7482,1.74866,37000000.0
2007-07-13 21:45:00,1.74895,1.75172,1.748,1.7485,38000000.0
2007-07-13 21:50:00,1.74846,1.74877,1.74846,1.74859,34000000.0
2007-07-13 21:55:00,1.74857,1.74857,1.74831,1.74845,27000000.0
2007-07-13 22:00:00,1.74823,1.75085,1.7482,1.74848,27000000.0
2007-07-13 22:05:00,1.74865,1.74865,1.74854,1.74856,8000000.0
2007-07-13 22:10:00,1.74846,1.74859,1.74825,1.74833,19000000.0
2007-07-13 22:15:00,1.74851,1.7514,1.74762,1.74782,25000000.0
2007-07-13 22:20:00,1.74761,1.74786,1.74737,1.74768,18000000.0
2007-07-13 22:25:00,1.74787,1.74806,1.74742,1.74788,19000000.0
2007-07-13 22:30:00,1.74817,1.75132,1.74817,1.75132,9000000.0
2007-07-13 22:35:00,1.74825,1.74834,1.74793,1.74817,17000000.0
2007-07-13 22:40:00,1.74797,1.74807,1.74751,1.74803,18000000.0
2007-07-13 22:45:00,1.74786,1.74816,1.7477,1.74794,17000000.0
2007-07-13 22:50:00,1.74743,1.74757,1.7473,1.74744,39000000.0
2007-07-13 22:55:00,1.74735,1.74768,1.7472,1.74736,29000000.0
2007-07-15 23:00:00,1.75205,1.75205,1.75193,1.75193,2000000.0
2007-07-15 23:10:00,1.7557,1.75591,1.75568,1.75589,9000000.0
2007-07-15 23:15:00,1.75576,1.75616,1.75553,1.75615,44000000.0
2007-07-15 23:20:00,1.75596,1.75616,1.75583,1.75605,17000000.0
2007-07-15 23:25:00,1.75603,1.75615,1.75603,1.75604,7000000.0
2007-07-15 23:30:00,1.7549,1.75616,1.75313,1.75614,31000000.0
2007-07-15 23:35:00,1.75616,1.75616,1.75567,1.75567,3000000.0
2007-07-15 23:40:00,1.75617,1.75633,1.75397,1.75425,28000000.0
2007-07-15 23:45:00,1.75403,1.75465,1.75403,1.75454,12000000.0
2007-07-15 23:50:00,1.75166,1.75166,1.75121,1.75155,6000000.0
2007-07-15 23:55:00,1.75166,1.75177,1.75143,1.75165,7000000.0
2007-07-16 00:00:00,1.75073,1.75085,1.75073,1.75074,7000000.0
2007-07-16 00:05:00,1.75154,1.75159,1.75139,1.75139,14000000.0
2007-07-16 00:10:00,1.75128,1.7514,1.75092,1.7511,34000000.0
2007-07-16 00:15:00,1.75057,1.75126,1.75041,1.75123,36000000.0
2007-07-16 00:20:00,1.75105,1.75116,1.7508,1.7508,19000000.0
2007-07-16 00:25:00,1.75085,1.75096,1.7505,1.75095,8000000.0
2007-07-16 00:30:00,1.75079,1.75085,1.75026,1.75043,42000000.0
2007-07-16 00:35:00,1.75085,1.75086,1.75039,1.75071,25000000.0
2007-07-16 00:40:00,1.75083,1.75083,1.75067,1.75067,10000000.0
2007-07-16 00:45:00,1.75065,1.75096,1.75014,1.75083,24000000.0
2007-07-16 00:50:00,1.75074,1.75106,1.75052,1.75106,28000000.0
2007-07-16 00:55:00,1.75115,1.75125,1.75082,1.75096,28000000.0
2007-07-16 01:00:00,1.75085,1.75125,1.75025,1.75111,54000000.0
2007-07-16 01:05:00,1.7512,1.75146,1.75117,1.75146,18000000.0
2007-07-16 01:10:00,1.75121,1.75155,1.75097,1.75143,22000000.0
2007-07-16 01:15:00,1.75043,1.75176,1.75043,1.75165,25000000.0
2007-07-16 01:20:00,1.75153,1.75165,1.75153,1.75154,7000000.0
2007-07-16 01:25:00,1.75143,1.75156,1.75143,1.75155,3000000.0
2007-07-16 01:30:00,1.75064,1.75164,1.7503,1.75154,26000000.0
2007-07-16 01:35:00,1.75158,1.75165,1.75143,1.75145,19000000.0
2007-07-16 01:40:00,1.75135,1.75157,1.75133,1.75134,22000000.0
2007-07-16 01:45:00,1.75128,1.75158,1.75059,1.75145,13000000.0
2007-07-16 01:50:00,1.7515,1.75166,1.75109,1.75127,24000000.0
2007-07-16 01:55:00,1.75127,1.75148,1.75127,1.75145,38000000.0
2007-07-16 02:00:00,1.75126,1.75143,1.7507,1.75122,27000000.0
2007-07-16 02:05:00,1.75101,1.75117,1.75084,1.75084,33000000.0
2007-07-16 02:10:00,1.75093,1.75117,1.75077,1.75095,39000000.0
2007-07-16 02:15:00,1.75025,1.75027,1.74994,1.75025,7000000.0
2007-07-16 02:20:00,1.75101,1.75122,1.75101,1.75114,32000000.0
2007-07-16 02:25:00,1.75127,1.75146,1.75123,1.75125,20000000.0
2007-07-16 02:30:00,1.75108,1.75112,1.75065,1.75077,8000000.0
2007-07-16 02:35:00,1.7514,1.7518,1.75132,1.7518,35000000.0
2007-07-16 02:40:00,1.75159,1.75187,1.75136,1.75146,77000000.0
2007-07-16 02:45:00,1.75053,1.75154,1.75053,1.75152,18000000.0
2007-07-16 02:50:00,1.75172,1.75217,1.75165,1.75204,49000000.0
2007-07-16 02:55:00,1.75223,1.75223,1.75136,1.75136,20000000.0
2007-07-16 03:00:00,1.75062,1.75062,1.75062,1.75062,1000000.0
2007-07-16 03:10:00,1.75178,1.75182,1.75151,1.75151,16000000.0
2007-07-16 03:15:00,1.75129,1.75147,1.75084,1.75141,19000000.0
2007-07-16 03:20:00,1.75129,1.75168,1.75129,1.75149,63000000.0
2007-07-16 03:25:00,1.75157,1.75177,1.75144,1.75144,49000000.0
2007-07-16 03:30:00,1.75138,1.7514,1.75085,1.75085,7000000.0
2007-07-16 03:35:00,1.75131,1.75155,1.75131,1.75135,44000000.0
2007-07-16 03:40:00,1.75127,1.75146,1.75125,1.75146,6000000.0
2007-07-16 03:45:00,1.75076,1.75077,1.75063,1.75077,9000000.0
2007-07-16 03:50:00,1.75145,1.75195,1.75144,1.75193,15000000.0
2007-07-16 03:55:00,1.75174,1.75212,1.75174,1.75197,28000000.0
2007-07-16 04:00:00,1.75192,1.75265,1.75106,1.75238,48000000.0
2007-07-16 04:05:00,1.7522,1.7524,1.75212,1.75214,47000000.0
2007-07-16 04:10:00,1.75224,1.75243,1.75214,1.75223,40000000.0
2007-07-16 04:15:00,1.75155,1.75155,1.75143,1.75155,6000000.0
2007-07-16 04:25:00,1.75232,1.75244,1.75227,1.75227,18000000.0
2007-07-16 04:30:00,1.75224,1.75226,1.75173,1.75214,34000000.0
2007-07-16 04:35:00,1.7522,1.7522,1.75201,1.75212,9000000.0
2007-07-16 04:40:00,1.75205,1.75253,1.75202,1.75253,40000000.0
2007-07-16 04:45:00,1.74931,1.75251,1.74931,1.75238,33000000.0
2007-07-16 04:50:00,1.75213,1.75236,1.75211,1.75234,19000000.0
2007-07-16 04:55:00,1.75228,1.75282,1.75211,1.75264,48000000.0
2007-07-16 05:00:00,1.75196,1.75305,1.75151,1.75285,64000000.0
2007-07-16 05:05:00,1.75296,1.75326,1.75294,1.75315,33000000.0
2007-07-16 05:10:00,1.75297,1.75345,1.7529,1.7532,31000000.0
2007-07-16 05:15:00,1.75235,1.75324,1.75203,1.7531,31000000.0
2007-07-16 05:20:00,1.75315,1.75326,1.75272,1.75306,38000000.0
2007-07-16 05:25:00,1.75317,1.75337,1.75282,1.75306,25000000.0
2007-07-16 05:30:00,1.75293,1.75318,1.75231,1.75317,47000000.0
2007-07-16 05:35:00,1.75321,1.75337,1.7531,1.75321,31000000.0
2007-07-16 05:40:00,1.75323,1.75327,1.75323,1.75326,5000000.0
2007-07-16 05:45:00,1.7528,1.75314,1.75252,1.75299,32000000.0
2007-07-16 05:55:00,1.75316,1.75324,1.7527,1.75317,18000000.0
2007-07-16 06:00:00,1.75234,1.75305,1.75214,1.75294,36000000.0
2007-07-16 06:05:00,1.75281,1.75293,1.75256,1.75273,27000000.0
2007-07-16 06:10:00,1.75257,1.75276,1.75257,1.75276,13000000.0
2007-07-16 06:15:00,1.75184,1.7529,1.7515,1.7528,51000000.0
2007-07-16 06:25:00,1.75271,1.75317,1.75265,1.75312,17000000.0
2007-07-16 06:30:00,1.75312,1.75312,1.75253,1.75253,7000000.0
2007-07-16 06:35:00,1.75304,1.75326,1.75303,1.75315,16000000.0
2007-07-16 06:40:00,1.75333,1.75333,1.7528,1.75314,23000000.0
2007-07-16 06:45:00,1.75235,1.75306,1.75235,1.75306,4000000.0
2007-07-16 06:50:00,1.7528,1.75305,1.75275,1.75294,25000000.0
2007-07-16 06:55:00,1.75273,1.75286,1.75273,1.75286,7000000.0
2007-07-16 07:00:00,1.74897,1.75326,1.74897,1.75326,32000000.0
2007-07-16 07:05:00,1.75316,1.75326,1.75304,1.75326,6000000.0
2007-07-16 07:15:00,1.75025,1.75316,1.75014,1.75289,23000000.0
2007-07-16 07:20:00,1.75301,1.75316,1.75301,1.75315,27000000.0
2007-07-16 07:25:00,1.75295,1.75306,1.75291,1.75294,6000000.0
2007-07-16 07:30:00,1.75214,1.75319,1.75111,1.75312,12000000.0
2007-07-16 07:35:00,1.75295,1.7532,1.75284,1.75284,18000000.0
2007-07-16 07:40:00,1.75295,1.7532,1.75295,1.75308,17000000.0
2007-07-16 07:45:00,1.75035,1.75326,1.75035,1.75314,26000000.0
2007-07-16 07:50:00,1.75294,1.75294,1.74799,1.75255,15000000.0
2007-07-16 07:55:00,1.74876,1.75323,1.74548,1.75031,39000000.0
2007-07-16 08:00:00,1.7497,1.75041,1.74856,1.74942,30000000.0
2007-07-16 08:05:00,1.74926,1.74939,1.74872,1.74904,51000000.0
2007-07-16 08:10:00,1.7479,1.74935,1.74237,1.74241,25000000.0
2007-07-16 08:15:00,1.74874,1.74893,1.74613,1.74853,30000000.0
2007-07-16 08:20:00,1.74635,1.74866,1.74445,1.74775,39000000.0
2007-07-16 08:25:00,1.74749,1.75,1.74677,1.74982,34000000.0
2007-07-16 08:30:00,1.75056,1.7507,1.74852,1.75048,38000000.0
2007-07-16 08:35:00,1.75073,1.75118,1.75028,1.75088,41000000.0
2007-07-16 08:40:00,1.75068,1.75106,1.74977,1.74985,42000000.0
2007-07-16 08:45:00,1.75,1.75064,1.74964,1.75001,42000000.0
2007-07-16 08:50:00,1.74962,1.75041,1.7496,1.74996,39000000.0
2007-07-16 08:55:00,1.75001,1.75034,1.749,1.74947,40000000.0
2007-07-16 09:00:00,1.74984,1.75029,1.74933,1.74933,38000000.0
2007-07-16 09:05:00,1.74951,1.74952,1.74895,1.74936,62000000.0
2007-07-16 09:10:00,1.74952,1.74975,1.74917,1.74955,55000000.0
2007-07-16 09:15:00,1.74915,1.75016,1.74915,1.74977,42000000.0
2007-07-16 09:20:00,1.74984,1.75081,1.74735,1.74735,36000000.0
2007-07-16 09:25:00,1.75036,1.75048,1.74791,1.74931,36000000.0
2007-07-16 09:30:00,1.7491,1.75047,1.74716,1.74832,42000000.0
2007-07-16 09:35:00,1.74809,1.74841,1.74591,1.74829,33000000.0
2007-07-16 09:40:00,1.74795,1.74923,1.74765,1.74923,62000000.0
2007-07-16 09:45:00,1.74922,1.74951,1.7476,1.74933,45000000.0
2007-07-16 09:50:00,1.74882,1.74953,1.74869,1.74927,37000000.0
2007-07-16 09:55:00,1.74953,1.7505,1.74879,1.75041,41000000.0
2007-07-16 10:00:00,1.74976,1.75068,1.74696,1.75039,44000000.0
2007-07-16 10:05:00,1.75027,1.7505,1.74881,1.74989,39000000.0
2007-07-16 10:10:00,1.74977,1.74989,1.74851,1.74989,61000000.0
2007-07-16 10:15:00,1.75031,1.751,1.74976,1.75035,46000000.0
2007-07-16 10:20:00,1.74995,1.75045,1.74885,1.75045,50000000.0
2007-07-16 10:25:00,1.75072,1.75088,1.74651,1.75069,48000000.0
2007-07-16 10:30:00,1.75042,1.75145,1.75032,1.75069,60000000.0
2007-07-16 10:35:00,1.75064,1.75076,1.7494,1.74985,52000000.0
2007-07-16 10:40:00,1.74711,1.75035,1.74711,1.75012,48000000.0
2007-07-16 10:45:00,1.75031,1.75124,1.74996,1.75095,52000000.0
2007-07-16 10:50:00,1.75093,1.75154,1.74983,1.75136,53000000.0
2007-07-16 10:55:00,1.75124,1.75189,1.75031,1.75189,52000000.0
2007-07-16 11:00:00,1.7522,1.75256,1.75166,1.75235,57000000.0
2007-07-16 11:05:00,1.75221,1.75326,1.75188,1.75307,51000000.0
2007-07-16 11:10:00,1.75294,1.7531,1.75016,1.75168,54000000.0
2007-07-16 11:15:00,1.75235,1.75255,1.75168,1.75241,50000000.0
2007-07-16 11:20:00,1.75237,1.75293,1.75183,1.75275,53000000.0
2007-07-16 11:25:00,1.75286,1.75453,1.75278,1.75449,42000000.0
2007-07-16 11:30:00,1.75411,1.75503,1.75393,1.75428,49000000.0
2007-07-16 11:35:00,1.75426,1.75453,1.75385,1.75418,49000000.0
2007-07-16 11:40:00,1.75436,1.75445,1.75357,1.75397,44000000.0
2007-07-16 11:45:00,1.75417,1.75461,1.75361,1.75461,58000000.0
2007-07-16 11:50:00,1.75476,1.75477,1.75369,1.75394,56000000.0
2007-07-16 11:55:00,1.75361,1.7541,1.75333,1.7536,56000000.0
2007-07-16 12:00:00,1.75365,1.75377,1.75284,1.75326,56000000.0
2007-07-16 12:05:00,1.75333,1.75339,1.75303,1.7532,43000000.0
2007-07-16 12:10:00,1.75314,1.75341,1.75257,1.75321,58000000.0
2007-07-16 12:15:00,1.75312,1.75377,1.75238,1.75348,63000000.0
2007-07-16 12:20:00,1.75356,1.75362,1.7529,1.7529,63000000.0
2007-07-16 12:25:00,1.75307,1.75307,1.75181,1.75249,58000000.0
2007-07-16 12:30:00,1.75264,1.75333,1.752,1.75247,50000000.0
2007-07-16 12:35:00,1.75261,1.75294,1.75231,1.75265,46000000.0
2007-07-16 12:40:00,1.75253,1.7532,1.75247,1.75298,42000000.0
2007-07-16 12:45:00,1.75275,1.75369,1.75236,1.75354,58000000.0
2007-07-16 12:50:00,1.75355,1.75368,1.75327,1.75338,52000000.0
2007-07-16 12:55:00,1.75344,1.75355,1.75237,1.75261,50000000.0
2007-07-16 13:00:00,1.75283,1.7536,1.75234,1.75351,54000000.0
2007-07-16 13:05:00,1.75339,1.75389,1.75324,1.75375,50000000.0
2007-07-16 13:10:00,1.75336,1.75382,1.75321,1.75343,56000000.0
2007-07-16 13:15:00,1.7535,1.75372,1.75285,1.75285,56000000.0
2007-07-16 13:20:00,1.75287,1.75321,1.75262,1.75289,42000000.0
2007-07-16 13:25:00,1.7531,1.7532,1.75248,1.75264,35000000.0
2007-07-16 13:30:00,1.75299,1.75363,1.75225,1.75232,48000000.0
2007-07-16 13:35:00,1.75217,1.75217,1.75124,1.75135,43000000.0
2007-07-16 13:40:00,1.75149,1.75212,1.75141,1.75144,47000000.0
2007-07-16 13:45:00,1.7516,1.75257,1.75134,1.75217,42000000.0
2007-07-16 13:50:00,1.75244,1.75308,1.75212,1.75262,40000000.0
2007-07-16 13:55:00,1.75238,1.75345,1.7523,1.75305,47000000.0
2007-07-16 14:00:00,1.75304,1.75327,1.75253,1.75303,39000000.0
2007-07-16 14:05:00,1.75287,1.75319,1.75221,1.75299,44000000.0
2007-07-16 14:10:00,1.75276,1.75308,1.75237,1.75289,42000000.0
2007-07-16 14:15:00,1.75284,1.75366,1.75277,1.75365,41000000.0
2007-07-16 14:20:00,1.75371,1.75494,1.75356,1.75484,42000000.0
2007-07-16 14:25:00,1.75472,1.75472,1.75389,1.75389,38000000.0
2007-07-16 14:30:00,1.75345,1.75387,1.75277,1.75382,40000000.0
2007-07-16 14:35:00,1.75378,1.75464,1.75362,1.75418,43000000.0
2007-07-16 14:40:00,1.75435,1.75532,1.75408,1.75532,45000000.0
2007-07-16 14:45:00,1.75515,1.75539,1.75423,1.75437,49000000.0
2007-07-16 14:50:00,1.75448,1.7564,1.75433,1.75624,37000000.0
2007-07-16 14:55:00,1.75699,1.757,1.75597,1.75623,42000000.0
2007-07-16 15:00:00,1.75659,1.75725,1.75615,1.75691,60000000.0
2007-07-16 15:05:00,1.75714,1.75721,1.75604,1.75621,41000000.0
2007-07-16 15:10:00,1.75629,1.75641,1.75526,1.75592,44000000.0
2007-07-16 15:15:00,1.75582,1.75584,1.75506,1.75564,42000000.0
2007-07-16 15:20:00,1.75576,1.75576,1.75508,1.75511,38000000.0
2007-07-16 15:25:00,1.75489,1.756,1.75489,1.75507,50000000.0
2007-07-16 15:30:00,1.75515,1.75535,1.75465,1.75505,45000000.0
2007-07-16 15:35:00,1.7554,1.75627,1.75484,1.75614,47000000.0
2007-07-16 15:40:00,1.75622,1.75645,1.75524,1.75528,43000000.0
2007-07-16 15:45:00,1.75521,1.75702,1.75502,1.75684,40000000.0
2007-07-16 15:50:00,1.75688,1.75763,1.75674,1.75751,45000000.0
2007-07-16 15:55:00,1.75742,1.75759,1.75671,1.75702,40000000.0
2007-07-16 16:00:00,1.75696,1.75741,1.75601,1.75736,36000000.0
2007-07-16 16:05:00,1.75719,1.75724,1.75659,1.7567,48000000.0
2007-07-16 16:10:00,1.75648,1.75659,1.75571,1.75577,48000000.0
2007-07-16 16:15:00,1.75524,1.7558,1.75484,1.75541,45000000.0
2007-07-16 16:20:00,1.75534,1.75559,1.75464,1.75511,51000000.0
2007-07-16 16:25:00,1.755,1.75512,1.75345,1.75377,38000000.0
2007-07-16 16:30:00,1.7537,1.7537,1.75233,1.75291,45000000.0
2007-07-16 16:35:00,1.75266,1.75281,1.75201,1.75222,37000000.0
2007-07-16 16:40:00,1.75255,1.75266,1.75141,1.75141,47000000.0
2007-07-16 16:45:00,1.75221,1.75313,1.75213,1.7523,41000000.0
2007-07-16 16:50:00,1.75238,1.75282,1.752,1.75265,45000000.0
2007-07-16 16:55:00,1.75252,1.75303,1.75189,1.75201,41000000.0
2007-07-16 17:00:00,1.75229,1.75291,1.75206,1.75254,43000000.0
2007-07-16 17:05:00,1.75264,1.75282,1.75227,1.75227,41000000.0
2007-07-16 17:10:00,1.75256,1.75275,1.75199,1.75232,45000000.0
2007-07-16 17:15:00,1.75213,1.7535,1.75171,1.75323,43000000.0
2007-07-16 17:20:00,1.75333,1.75357,1.75307,1.75336,44000000.0
2007-07-16 17:25:00,1.753,1.75406,1.753,1.75401,26000000.0
2007-07-16 17:30:00,1.75397,1.75463,1.7537,1.75452,39000000.0
2007-07-16 17:35:00,1.75482,1.75486,1.75361,1.75378,42000000.0
2007-07-16 17:40:00,1.75406,1.75475,1.75406,1.75437,31000000.0
2007-07-16 17:45:00,1.75418,1.75455,1.75345,1.75455,54000000.0
2007-07-16 17:50:00,1.75472,1.75472,1.75371,1.75427,36000000.0
2007-07-16 17:55:00,1.75439,1.75496,1.75411,1.75476,43000000.0
2007-07-16 18:00:00,1.75492,1.75528,1.75441,1.75515,42000000.0
2007-07-16 18:05:00,1.75505,1.75517,1.75394,1.75396,47000000.0
2007-07-16 18:10:00,1.75409,1.75438,1.75361,1.75361,30000000.0
2007-07-16 18:15:00,1.75316,1.75362,1.7529,1.75324,46000000.0
2007-07-16 18:20:00,1.7536,1.75419,1.75359,1.75393,42000000.0
2007-07-16 18:25:00,1.75368,1.75574,1.75275,1.75574,32000000.0
2007-07-16 18:30:00,1.75592,1.75592,1.75481,1.75536,44000000.0
2007-07-16 18:35:00,1.75542,1.75589,1.75413,1.75499,40000000.0
2007-07-16 18:40:00,1.75491,1.75522,1.75359,1.75359,42000000.0
2007-07-16 18:45:00,1.7539,1.75406,1.75283,1.75295,30000000.0
2007-07-16 18:50:00,1.75288,1.75297,1.75184,1.75222,42000000.0
2007-07-16 18:55:00,1.75216,1.75246,1.75142,1.75186,44000000.0
2007-07-16 19:00:00,1.75238,1.75285,1.75084,1.75084,31000000.0
2007-07-16 19:05:00,1.75097,1.75142,1.75041,1.75075,41000000.0
2007-07-16 19:10:00,1.75177,1.75299,1.75086,1.75247,48000000.0
2007-07-16 19:15:00,1.7523,1.75266,1.75167,1.75266,49000000.0
2007-07-16 19:20:00,1.75231,1.75292,1.75208,1.75254,43000000.0
2007-07-16 19:25:00,1.75242,1.75257,1.75225,1.75255,17000000.0
2007-07-16 19:30:00,1.75356,1.75363,1.75254,1.75363,27000000.0
2007-07-16 19:35:00,1.75351,1.7545,1.75335,1.75415,28000000.0
2007-07-16 19:40:00,1.75414,1.75425,1.75289,1.75343,45000000.0
2007-07-16 19:45:00,1.75347,1.75357,1.75232,1.75259,23000000.0
2007-07-16 19:50:00,1.75251,1.75272,1.75251,1.75261,11000000.0
2007-07-16 19:55:00,1.75271,1.75412,1.75271,1.75399,35000000.0
2007-07-16 20:00:00,1.75516,1.75516,1.7536,1.7536,43000000.0
2007-07-16 20:05:00,1.75388,1.75438,1.75381,1.75431,38000000.0
2007-07-16 20:10:00,1.7538,1.75461,1.7538,1.75461,24000000.0
2007-07-16 20:15:00,1.7543,1.75503,1.75426,1.75478,27000000.0
2007-07-16 20:20:00,1.75436,1.75453,1.75419,1.75443,13000000.0
2007-07-16 20:25:00,1.75409,1.75473,1.75409,1.75462,11000000.0
2007-07-16 20:30:00,1.75546,1.75557,1.75403,1.75454,44000000.0
2007-07-16 20:35:00,1.75445,1.75491,1.75442,1.75481,23000000.0
2007-07-16 20:40:00,1.75473,1.75473,1.75314,1.75364,34000000.0
2007-07-16 20:45:00,1.75336,1.75366,1.75321,1.75366,14000000.0
2007-07-16 20:50:00,1.75345,1.75379,1.75327,1.75375,46000000.0
2007-07-16 20:55:00,1.75405,1.75427,1.75371,1.75414,26000000.0
2007-07-16 21:00:00,1.75536,1.75536,1.75418,1.75418,32000000.0
2007-07-16 21:05:00,1.75392,1.75425,1.75392,1.75425,2000000.0
2007-07-16 21:10:00,1.75414,1.75439,1.75395,1.75413,39000000.0
2007-07-16 21:15:00,1.75406,1.75516,1.75403,1.75431,28000000.0
2007-07-16 21:20:00,1.75425,1.75437,1.75392,1.75406,25000000.0
2007-07-16 21:25:00,1.75394,1.75396,1.75342,1.75374,31000000.0
2007-07-16 21:30:00,1.75399,1.75437,1.75349,1.75373,9000000.0
2007-07-16 21:35:00,1.75392,1.754,1.75304,1.75349,38000000.0
2007-07-16 21:40:00,1.75343,1.75363,1.75312,1.75358,17000000.0
2007-07-16 21:45:00,1.75352,1.75425,1.7533,1.75346,17000000.0
2007-07-16 21:50:00,1.75332,1.75398,1.75332,1.75359,72000000.0
2007-07-16 21:55:00,1.75355,1.75366,1.75314,1.75325,20000000.0
2007-07-16 22:00:00,1.75342,1.7542,1.75314,1.75325,21000000.0
2007-07-16 22:05:00,1.75315,1.75323,1.75304,1.75304,14000000.0
2007-07-16 22:10:00,1.75306,1.75306,1.75222,1.75231,36000000.0
2007-07-16 22:15:00,1.75226,1.75233,1.75124,1.75165,53000000.0
2007-07-16 22:20:00,1.7516,1.75186,1.75142,1.75176,21000000.0
2007-07-16 22:25:00,1.75197,1.75225,1.75152,1.75221,26000000.0
2007-07-16 22:30:00,1.74915,1.75254,1.74911,1.75248,17000000.0
2007-07-16 22:35:00,1.75226,1.75237,1.75183,1.75213,26000000.0
2007-07-16 22:40:00,1.75217,1.75225,1.75191,1.75191,21000000.0
2007-07-16 22:45:00,1.75145,1.75183,1.75073,1.75073,35000000.0
2007-07-16 22:50:00,1.75083,1.75121,1.75077,1.75112,32000000.0
2007-07-16 22:55:00,1.75106,1.75136,1.75061,1.75063,23000000.0
2007-07-16 23:00:00,1.75059,1.75059,1.75003,1.75029,11000000.0
2007-07-16 23:05:00,1.75024,1.75044,1.75024,1.75032,11000000.0
2007-07-16 23:10:00,1.75024,1.75196,1.75024,1.75195,21000000.0
2007-07-16 23:15:00,1.75148,1.75192,1.74921,1.75026,54000000.0
2007-07-16 23:20:00,1.75026,1.75035,1.75014,1.75024,16000000.0
2007-07-16 23:25:00,1.75014,1.75037,1.74986,1.75028,19000000.0
2007-07-16 23:30:00,1.74874,1.75036,1.74874,1.75019,25000000.0
2007-07-16 23:35:00,1.75025,1.75068,1.74994,1.75068,9000000.0
2007-07-16 23:40:00,1.75065,1.75117,1.75064,1.75105,33000000.0
2007-07-16 23:45:00,1.75043,1.75109,1.74986,1.75104,13000000.0
2007-07-16 23:50:00,1.75095,1.75106,1.75061,1.75096,8000000.0
2007-07-16 23:55:00,1.75104,1.75116,1.75072,1.75072,10000000.0
2007-07-17 00:00:00,1.75082,1.75105,1.74928,1.75087,22000000.0
2007-07-17 00:05:00,1.75082,1.7509,1.7504,1.75056,23000000.0
2007-07-17 00:10:00,1.75074,1.75113,1.7503,1.75101,29000000.0
2007-07-17 00:15:00,1.75117,1.75125,1.75092,1.7512,16000000.0
2007-07-17 00:20:00,1.75116,1.75127,1.75097,1.75115,9000000.0
2007-07-17 00:25:00,1.75126,1.75126,1.7508,1.75125,28000000.0
2007-07-17 00:30:00,1.74875,1.75146,1.74875,1.75145,49000000.0
2007-07-17 00:35:00,1.75144,1.75156,1.75123,1.75146,18000000.0
2007-07-17 00:40:00,1.75154,1.75165,1.75151,1.75154,11000000.0
2007-07-17 00:45:00,1.74945,1.75161,1.74944,1.75151,16000000.0
2007-07-17 00:50:00,1.75166,1.75204,1.75143,1.75204,32000000.0
2007-07-17 00:55:00,1.75205,1.75216,1.75183,1.75196,33000000.0
2007-07-17 01:00:00,1.74943,1.75226,1.74943,1.75213,42000000.0
2007-07-17 01:05:00,1.75216,1.75225,1.75193,1.75194,14000000.0
2007-07-17 01:10:00,1.75202,1.75213,1.75173,1.75201,12000000.0
2007-07-17 01:15:00,1.75155,1.75207,1.75014,1.75205,20000000.0
2007-07-17 01:20:00,1.75185,1.75211,1.75184,1.75195,36000000.0
2007-07-17 01:25:00,1.75195,1.75205,1.75189,1.75202,10000000.0
2007-07-17 01:30:00,1.75161,1.75205,1.74994,1.75196,17000000.0
2007-07-17 01:35:00,1.75183,1.75196,1.75169,1.75177,13000000.0
2007-07-17 01:40:00,1.7515,1.75203,1.7515,1.75203,23000000.0
2007-07-17 01:45:00,1.74965,1.75216,1.74954,1.75175,36000000.0
2007-07-17 01:50:00,1.75194,1.75194,1.75146,1.75167,40000000.0
2007-07-17 01:55:00,1.75166,1.75186,1.75165,1.75185,33000000.0
2007-07-17 02:00:00,1.75165,1.75204,1.74971,1.75189,18000000.0
2007-07-17 02:05:00,1.75203,1.75216,1.75188,1.75207,42000000.0
2007-07-17 02:10:00,1.75188,1.75206,1.75164,1.75186,34000000.0
2007-07-17 02:15:00,1.75151,1.75151,1.74956,1.74956,7000000.0
2007-07-17 02:20:00,1.75181,1.75202,1.75169,1.75177,46000000.0
2007-07-17 02:25:00,1.75181,1.75187,1.75169,1.75169,19000000.0
2007-07-17 02:30:00,1.75131,1.75185,1.74978,1.75176,48000000.0
2007-07-17 02:35:00,1.75192,1.75206,1.7518,1.75203,28000000.0
2007-07-17 02:40:00,1.75178,1.75199,1.75161,1.75185,68000000.0
2007-07-17 02:45:00,1.7511,1.75185,1.75031,1.75166,29000000.0
2007-07-17 02:50:00,1.75151,1.75166,1.75127,1.75146,39000000.0
2007-07-17 02:55:00,1.7517,1.752,1.75131,1.752,27000000.0
2007-07-17 03:00:00,1.75153,1.75195,1.75025,1.75176,27000000.0
2007-07-17 03:05:00,1.75155,1.75177,1.75154,1.75167,16000000.0
2007-07-17 03:10:00,1.75161,1.75174,1.75154,1.75154,7000000.0
2007-07-17 03:15:00,1.74914,1.74916,1.74914,1.74914,6000000.0
2007-07-17 03:20:00,1.75162,1.75179,1.75156,1.75166,10000000.0
2007-07-17 03:25:00,1.75173,1.75204,1.75173,1.75188,14000000.0
2007-07-17 03:30:00,1.75091,1.75186,1.75037,1.75175,11000000.0
2007-07-17 03:35:00,1.75181,1.75196,1.7517,1.7517,40000000.0
2007-07-17 03:40:00,1.75181,1.75189,1.75171,1.75184,18000000.0
2007-07-17 03:45:00,1.74946,1.75174,1.74933,1.75173,11000000.0
2007-07-17 03:55:00,1.75205,1.75213,1.75191,1.75207,10000000.0
2007-07-17 04:00:00,1.74992,1.75139,1.74992,1.75137,8000000.0
2007-07-17 04:05:00,1.75195,1.75216,1.7519,1.75204,18000000.0
2007-07-17 04:10:00,1.75191,1.75206,1.75191,1.75193,27000000.0
2007-07-17 04:15:00,1.74965,1.75195,1.74953,1.75186,13000000.0
2007-07-17 04:20:00,1.75177,1.75213,1.75172,1.75172,8000000.0
2007-07-17 04:25:00,1.75173,1.75196,1.75152,1.75196,13000000.0
2007-07-17 04:30:00,1.74941,1.75236,1.74941,1.75223,64000000.0
2007-07-17 04:35:00,1.75237,1.75265,1.75237,1.75255,24000000.0
2007-07-17 04:40:00,1.75244,1.75256,1.7524,1.75256,6000000.0
2007-07-17 04:45:00,1.75001,1.75016,1.75001,1.75003,27000000.0
2007-07-17 04:50:00,1.75256,1.75267,1.75233,1.7525,12000000.0
2007-07-17 04:55:00,1.75287,1.75296,1.75276,1.75283,19000000.0
2007-07-17 05:00:00,1.75046,1.75285,1.75001,1.75253,50000000.0
2007-07-17 05:05:00,1.75265,1.75275,1.75263,1.75264,7000000.0
2007-07-17 05:10:00,1.75274,1.75287,1.75274,1.75275,5000000.0
2007-07-17 05:15:00,1.75045,1.75047,1.75013,1.75034,12000000.0
2007-07-17 05:20:00,1.75306,1.75306,1.75262,1.75294,11000000.0
2007-07-17 05:25:00,1.75311,1.75318,1.75264,1.75284,39000000.0
2007-07-17 05:30:00,1.75226,1.75298,1.7478,1.74825,40000000.0
2007-07-17 05:35:00,1.74815,1.75315,1.74803,1.7531,32000000.0
2007-07-17 05:40:00,1.74964,1.75316,1.74804,1.74804,20000000.0
2007-07-17 05:45:00,1.75279,1.75316,1.74833,1.75314,43000000.0
2007-07-17 05:50:00,1.75026,1.75259,1.748,1.748,11000000.0
2007-07-17 05:55:00,1.75343,1.75346,1.7485,1.75296,27000000.0
2007-07-17 06:00:00,1.75271,1.75316,1.74963,1.75314,27000000.0
2007-07-17 06:05:00,1.75334,1.75343,1.74883,1.75319,25000000.0
2007-07-17 06:10:00,1.74824,1.74841,1.7479,1.74833,19000000.0
2007-07-17 06:15:00,1.75094,1.75106,1.74844,1.7485,18000000.0
2007-07-17 06:20:00,1.74833,1.74882,1.74833,1.74872,12000000.0
2007-07-17 06:25:00,1.74863,1.74875,1.74833,1.74834,14000000.0
2007-07-17 06:30:00,1.7488,1.75425,1.74824,1.74824,16000000.0
2007-07-17 06:35:00,1.75444,1.75456,1.74824,1.75434,19000000.0
2007-07-17 06:40:00,1.74846,1.75456,1.74834,1.74839,25000000.0
2007-07-17 06:45:00,1.75075,1.75448,1.74832,1.75391,37000000.0
2007-07-17 06:50:00,1.74902,1.75409,1.74862,1.74866,13000000.0
2007-07-17 06:55:00,1.75455,1.75456,1.74853,1.75408,19000000.0
2007-07-17 07:00:00,1.75156,1.75426,1.75027,1.75187,37000000.0
2007-07-17 07:05:00,1.75391,1.75416,1.74894,1.75414,24000000.0
2007-07-17 07:10:00,1.75025,1.75397,1.75002,1.75338,25000000.0
2007-07-17 07:15:00,1.75365,1.75405,1.75239,1.75393,30000000.0
2007-07-17 07:20:00,1.74961,1.75426,1.74961,1.75373,53000000.0
2007-07-17 07:25:00,1.75418,1.75436,1.75267,1.75424,23000000.0
2007-07-17 07:30:00,1.75317,1.75454,1.74983,1.7535,36000000.0
2007-07-17 07:35:00,1.75405,1.75425,1.74968,1.74976,14000000.0
2007-07-17 07:40:00,1.75033,1.75396,1.74973,1.75396,24000000.0
2007-07-17 07:45:00,1.75435,1.75445,1.74966,1.75404,16000000.0
2007-07-17 07:50:00,1.74962,1.75452,1.74944,1.75439,30000000.0
2007-07-17 07:55:00,1.75494,1.75561,1.75441,1.75545,39000000.0
2007-07-17 08:00:00,1.75476,1.75564,1.75252,1.75548,26000000.0
2007-07-17 08:05:00,1.75604,1.75616,1.75184,1.75551,48000000.0
2007-07-17 08:10:00,1.75526,1.7578,1.75351,1.75662,38000000.0
2007-07-17 08:15:00,1.75687,1.75743,1.75235,1.75734,31000000.0
2007-07-17 08:20:00,1.75705,1.75823,1.75705,1.75823,39000000.0
2007-07-17 08:25:00,1.758,1.75939,1.75784,1.75921,34000000.0
2007-07-17 08:30:00,1.759,1.75945,1.7572,1.75935,38000000.0
2007-07-17 08:35:00,1.7594,1.7608,1.75622,1.76078,41000000.0
2007-07-17 08:40:00,1.75636,1.76085,1.75636,1.76054,46000000.0
2007-07-17 08:45:00,1.76072,1.76076,1.7563,1.76038,35000000.0
2007-07-17 08:50:00,1.75841,1.76026,1.75841,1.75984,41000000.0
2007-07-17 08:55:00,1.76016,1.76017,1.75884,1.76003,40000000.0
2007-07-17 09:00:00,1.75593,1.75973,1.75593,1.75913,38000000.0
2007-07-17 09:05:00,1.75964,1.75983,1.75814,1.75964,62000000.0
2007-07-17 09:10:00,1.75835,1.76045,1.75784,1.75965,57000000.0
2007-07-17 09:15:00,1.75933,1.76127,1.75933,1.76087,42000000.0
2007-07-17 09:20:00,1.76,1.76158,1.75794,1.76097,36000000.0
2007-07-17 09:25:00,1.76095,1.76167,1.76005,1.76164,36000000.0
2007-07-17 09:30:00,1.75953,1.76168,1.75717,1.76116,42000000.0
2007-07-17 09:35:00,1.75639,1.76108,1.75639,1.76079,35000000.0
2007-07-17 09:40:00,1.76056,1.76132,1.75585,1.76132,62000000.0
2007-07-17 09:45:00,1.76158,1.76175,1.75829,1.76138,47000000.0
2007-07-17 09:50:00,1.75631,1.76135,1.75606,1.76082,37000000.0
2007-07-17 09:55:00,1.761,1.76126,1.75699,1.76126,41000000.0
2007-07-17 10:00:00,1.76074,1.76137,1.75695,1.76088,44000000.0
2007-07-17 10:05:00,1.76075,1.76105,1.75961,1.76078,41000000.0
2007-07-17 10:10:00,1.76026,1.76091,1.75461,1.76052,61000000.0
2007-07-17 10:15:00,1.76111,1.76123,1.75991,1.76123,40000000.0
2007-07-17 10:20:00,1.75545,1.76185,1.75545,1.7615,44000000.0
2007-07-17 10:25:00,1.76189,1.76198,1.76035,1.76136,48000000.0
2007-07-17 10:30:00,1.7612,1.76235,1.75981,1.76129,60000000.0
2007-07-17 10:35:00,1.76162,1.76209,1.76031,1.76181,52000000.0
2007-07-17 10:40:00,1.76155,1.76177,1.75965,1.76086,47000000.0
2007-07-17 10:45:00,1.76087,1.76243,1.75835,1.76226,52000000.0
2007-07-17 10:50:00,1.76035,1.76229,1.75768,1.76153,53000000.0
2007-07-17 10:55:00,1.76194,1.76274,1.76151,1.76213,52000000.0
2007-07-17 11:00:00,1.76097,1.76177,1.75836,1.76136,57000000.0
2007-07-17 11:05:00,1.76159,1.76258,1.76098,1.76234,54000000.0
2007-07-17 11:10:00,1.76208,1.76216,1.75763,1.76098,54000000.0
2007-07-17 11:15:00,1.76099,1.76152,1.75772,1.76146,55000000.0
2007-07-17 11:20:00,1.76047,1.76125,1.75741,1.76045,53000000.0
2007-07-17 11:25:00,1.76076,1.76089,1.75982,1.76044,50000000.0
2007-07-17 11:30:00,1.76027,1.76027,1.75709,1.75867,49000000.0
2007-07-17 11:35:00,1.75914,1.75976,1.75816,1.75973,49000000.0
2007-07-17 11:40:00,1.75955,1.76084,1.75822,1.76064,51000000.0
2007-07-17 11:45:00,1.76028,1.76149,1.75945,1.76145,58000000.0
2007-07-17 11:50:00,1.76125,1.76144,1.75699,1.75998,56000000.0
2007-07-17 11:55:00,1.75971,1.761,1.75512,1.761,45000000.0
2007-07-17 12:00:00,1.7603,1.76067,1.75823,1.75996,56000000.0
2007-07-17 12:05:00,1.76043,1.76063,1.75969,1.76026,48000000.0
2007-07-17 12:10:00,1.75959,1.76079,1.75836,1.76042,58000000.0
2007-07-17 12:15:00,1.75981,1.76079,1.7593,1.76048,63000000.0
2007-07-17 12:20:00,1.76063,1.761,1.75746,1.76028,63000000.0
2007-07-17 12:25:00,1.76082,1.76124,1.75863,1.7612,58000000.0
2007-07-17 12:30:00,1.76003,1.76132,1.76003,1.7611,50000000.0
2007-07-17 12:35:00,1.76103,1.76171,1.76062,1.76123,46000000.0
2007-07-17 12:40:00,1.76023,1.76096,1.75615,1.75998,59000000.0
2007-07-17 12:45:00,1.76043,1.76122,1.75734,1.76122,58000000.0
2007-07-17 12:50:00,1.76028,1.76116,1.75853,1.76012,52000000.0
2007-07-17 12:55:00,1.76019,1.76069,1.75896,1.76028,50000000.0
2007-07-17 13:00:00,1.76024,1.76038,1.75892,1.75976,54000000.0
2007-07-17 13:05:00,1.75983,1.76026,1.75898,1.76026,50000000.0
2007-07-17 13:10:00,1.75981,1.76047,1.75771,1.76018,56000000.0
2007-07-17 13:15:00,1.76047,1.76102,1.75891,1.76081,56000000.0
2007-07-17 13:20:00,1.76016,1.76128,1.76011,1.76119,59000000.0
2007-07-17 13:25:00,1.76155,1.76324,1.76054,1.76304,46000000.0
2007-07-17 13:30:00,1.76304,1.76481,1.76034,1.76264,53000000.0
2007-07-17 13:35:00,1.76268,1.76276,1.76058,1.76144,43000000.0
2007-07-17 13:40:00,1.76064,1.76167,1.75806,1.76045,47000000.0
2007-07-17 13:45:00,1.76098,1.76126,1.75648,1.7608,44000000.0
2007-07-17 13:50:00,1.7614,1.76155,1.75826,1.75885,40000000.0
2007-07-17 13:55:00,1.75851,1.75983,1.75581,1.75972,42000000.0
2007-07-17 14:00:00,1.75984,1.76023,1.75867,1.75942,38000000.0
2007-07-17 14:05:00,1.75967,1.7606,1.75915,1.76049,44000000.0
2007-07-17 14:10:00,1.76048,1.7606,1.75746,1.75987,52000000.0
2007-07-17 14:15:00,1.75989,1.76027,1.75928,1.75976,41000000.0
2007-07-17 14:20:00,1.75581,1.76064,1.75581,1.76034,42000000.0
2007-07-17 14:25:00,1.75896,1.76013,1.75871,1.76003,31000000.0
2007-07-17 14:30:00,1.75996,1.76071,1.75826,1.76046,40000000.0
2007-07-17 14:35:00,1.76038,1.76075,1.75947,1.7604,43000000.0
2007-07-17 14:40:00,1.75934,1.76212,1.75934,1.76199,45000000.0
2007-07-17 14:45:00,1.76147,1.76188,1.75721,1.76075,49000000.0
2007-07-17 14:50:00,1.75988,1.76071,1.75861,1.76031,37000000.0
2007-07-17 14:55:00,1.76029,1.76104,1.75886,1.75963,42000000.0
2007-07-17 15:00:00,1.75954,1.75983,1.75745,1.75807,60000000.0
2007-07-17 15:05:00,1.75846,1.75939,1.75542,1.75843,41000000.0
2007-07-17 15:10:00,1.75825,1.75834,1.75693,1.75831,44000000.0
2007-07-17 15:15:00,1.7585,1.75925,1.75709,1.75878,42000000.0
2007-07-17 15:20:00,1.75775,1.75869,1.7542,1.75815,38000000.0
2007-07-17 15:25:00,1.75802,1.7585,1.75595,1.75708,50000000.0
2007-07-17 15:30:00,1.75588,1.75721,1.75382,1.75623,45000000.0
2007-07-17 15:35:00,1.75677,1.75784,1.75443,1.75684,47000000.0
2007-07-17 15:40:00,1.75417,1.75705,1.75401,1.75647,46000000.0
2007-07-17 15:45:00,1.75626,1.75712,1.75519,1.75666,40000000.0
2007-07-17 15:50:00,1.75296,1.75653,1.75296,1.75645,45000000.0
2007-07-17 15:55:00,1.75683,1.75684,1.75584,1.75657,40000000.0
2007-07-17 16:00:00,1.75635,1.75784,1.75615,1.75719,29000000.0
2007-07-17 16:05:00,1.75724,1.75729,1.75621,1.75676,48000000.0
2007-07-17 16:10:00,1.75654,1.75738,1.75498,1.75705,48000000.0
2007-07-17 16:15:00,1.75667,1.75722,1.7556,1.75714,45000000.0
2007-07-17 16:20:00,1.75698,1.75724,1.75499,1.75685,51000000.0
2007-07-17 16:25:00,1.75715,1.75727,1.75577,1.75682,38000000.0
2007-07-17 16:30:00,1.75594,1.75713,1.75548,1.75687,45000000.0
2007-07-17 16:35:00,1.75683,1.75683,1.75389,1.75638,37000000.0
2007-07-17 16:40:00,1.75629,1.75631,1.75195,1.75533,47000000.0
2007-07-17 16:45:00,1.75631,1.75634,1.75055,1.75608,41000000.0
2007-07-17 16:50:00,1.75593,1.75671,1.75503,1.75654,45000000.0
2007-07-17 16:55:00,1.75621,1.75689,1.75579,1.75638,41000000.0
2007-07-17 17:00:00,1.756,1.7562,1.75459,1.7562,43000000.0
2007-07-17 17:05:00,1.75655,1.7572,1.75368,1.75632,41000000.0
2007-07-17 17:10:00,1.75362,1.75647,1.75362,1.75627,45000000.0
2007-07-17 17:15:00,1.75626,1.75718,1.75567,1.75697,43000000.0
2007-07-17 17:20:00,1.75586,1.75788,1.75586,1.75753,44000000.0
2007-07-17 17:25:00,1.75731,1.75747,1.7559,1.75622,45000000.0
2007-07-17 17:30:00,1.7553,1.75642,1.75514,1.756,39000000.0
2007-07-17 17:35:00,1.75639,1.75641,1.75509,1.75577,42000000.0
2007-07-17 17:40:00,1.75521,1.75556,1.75471,1.75526,31000000.0
2007-07-17 17:45:00,1.75521,1.75652,1.75423,1.7565,47000000.0
2007-07-17 17:50:00,1.75634,1.75689,1.75424,1.75527,45000000.0
2007-07-17 17:55:00,1.75621,1.7565,1.75415,1.75623,43000000.0
2007-07-17 18:00:00,1.75428,1.75652,1.7539,1.75529,42000000.0
2007-07-17 18:05:00,1.75324,1.75596,1.75301,1.75576,38000000.0
2007-07-17 18:10:00,1.75375,1.75687,1.75375,1.75655,33000000.0
2007-07-17 18:15:00,1.75666,1.75777,1.75422,1.75743,46000000.0
2007-07-17 18:20:00,1.75743,1.7587,1.75623,1.75865,42000000.0
2007-07-17 18:25:00,1.75873,1.75882,1.75694,1.75848,39000000.0
2007-07-17 18:30:00,1.75887,1.75961,1.75683,1.75882,44000000.0
2007-07-17 18:35:00,1.75864,1.75887,1.75683,1.75877,26000000.0
2007-07-17 18:40:00,1.75749,1.75877,1.75584,1.75585,42000000.0
2007-07-17 18:45:00,1.75808,1.7581,1.75609,1.75753,38000000.0
2007-07-17 18:50:00,1.75615,1.75751,1.75553,1.75721,34000000.0
2007-07-17 18:55:00,1.75755,1.7578,1.75541,1.75771,37000000.0
2007-07-17 19:00:00,1.75777,1.75931,1.75668,1.75844,41000000.0
2007-07-17 19:05:00,1.75836,1.75846,1.75655,1.75735,41000000.0
2007-07-17 19:10:00,1.75767,1.75832,1.75642,1.75773,48000000.0
2007-07-17 19:15:00,1.75767,1.75856,1.75634,1.75811,49000000.0
2007-07-17 19:20:00,1.75796,1.75839,1.75588,1.75774,32000000.0
2007-07-17 19:25:00,1.75781,1.75799,1.75603,1.75697,29000000.0
2007-07-17 19:30:00,1.75557,1.75774,1.75455,1.75704,34000000.0
2007-07-17 19:35:00,1.75721,1.75735,1.75549,1.75717,39000000.0
2007-07-17 19:40:00,1.75711,1.75711,1.7545,1.75471,45000000.0
2007-07-17 19:45:00,1.7546,1.75584,1.75355,1.75571,40000000.0
2007-07-17 19:50:00,1.75375,1.75517,1.75309,1.7546,41000000.0
2007-07-17 19:55:00,1.75485,1.75495,1.7532,1.75471,33000000.0
2007-07-17 20:00:00,1.75311,1.75558,1.75221,1.75397,35000000.0
2007-07-17 20:05:00,1.75386,1.75396,1.75117,1.75274,44000000.0
2007-07-17 20:10:00,1.75087,1.75325,1.75053,1.75306,39000000.0
2007-07-17 20:15:00,1.75313,1.75354,1.75095,1.75263,43000000.0
2007-07-17 20:20:00,1.75086,1.75269,1.74983,1.74984,40000000.0
2007-07-17 20:25:00,1.75166,1.75181,1.74985,1.75166,41000000.0
2007-07-17 20:30:00,1.74989,1.75133,1.74916,1.74987,44000000.0
2007-07-17 20:35:00,1.74852,1.75036,1.74822,1.75013,34000000.0
2007-07-17 20:40:00,1.74827,1.75028,1.74827,1.74936,34000000.0
2007-07-17 20:45:00,1.74873,1.74938,1.74674,1.74936,43000000.0
2007-07-17 20:50:00,1.74745,1.74999,1.74744,1.7497,52000000.0
2007-07-17 20:55:00,1.74988,1.75075,1.74853,1.75063,44000000.0
2007-07-17 21:00:00,1.75094,1.75136,1.74843,1.75032,50000000.0
2007-07-17 21:05:00,1.7492,1.75104,1.7492,1.7509,23000000.0
2007-07-17 21:10:00,1.74892,1.75087,1.74867,1.7502,39000000.0
2007-07-17 21:15:00,1.75184,1.75196,1.74881,1.75065,45000000.0
2007-07-17 21:20:00,1.74845,1.7525,1.74812,1.75204,41000000.0
2007-07-17 21:25:00,1.75209,1.75209,1.74934,1.7511,32000000.0
2007-07-17 21:30:00,1.74989,1.7517,1.74922,1.74956,34000000.0
2007-07-17 21:35:00,1.75156,1.75165,1.74923,1.75134,20000000.0
2007-07-17 21:40:00,1.75003,1.75177,1.74959,1.74976,35000000.0
2007-07-17 21:45:00,1.75167,1.7524,1.74993,1.75157,31000000.0
2007-07-17 21:50:00,1.74968,1.75304,1.74968,1.75229,45000000.0
2007-07-17 21:55:00,1.75226,1.75266,1.75054,1.75253,32000000.0
2007-07-17 22:00:00,1.75178,1.75249,1.75178,1.75216,20000000.0
2007-07-17 22:05:00,1.75108,1.75229,1.75064,1.75189,23000000.0
2007-07-17 22:10:00,1.75202,1.75233,1.75056,1.75181,28000000.0
2007-07-17 22:15:00,1.75212,1.75304,1.75011,1.75198,51000000.0
2007-07-17 22:20:00,1.75038,1.75252,1.75022,1.75185,26000000.0
2007-07-17 22:25:00,1.75026,1.75215,1.75011,1.75215,30000000.0
2007-07-17 22:30:00,1.75177,1.75309,1.75,1.75025,19000000.0
2007-07-17 22:35:00,1.75166,1.75177,1.75068,1.75131,22000000.0
2007-07-17 22:40:00,1.75058,1.75182,1.75038,1.7517,27000000.0
2007-07-17 22:45:00,1.75183,1.75183,1.75003,1.75003,15000000.0
2007-07-17 22:50:00,1.75063,1.75209,1.75033,1.75034,32000000.0
2007-07-17 22:55:00,1.75223,1.75228,1.75077,1.75205,37000000.0
2007-07-17 23:00:00,1.75184,1.75292,1.75064,1.75065,27000000.0
2007-07-17 23:05:00,1.75233,1.75451,1.75094,1.75326,39000000.0
2007-07-17 23:10:00,1.75275,1.75416,1.75157,1.75308,37000000.0
2007-07-17 23:15:00,1.75361,1.7554,1.75173,1.75538,62000000.0
2007-07-17 23:20:00,1.75532,1.75585,1.75155,1.75155,32000000.0
2007-07-17 23:25:00,1.75558,1.75585,1.75202,1.75491,21000000.0
2007-07-17 23:30:00,1.75478,1.75603,1.75093,1.75093,33000000.0
2007-07-17 23:35:00,1.75554,1.75576,1.75124,1.75486,40000000.0
2007-07-17 23:40:00,1.75223,1.75537,1.75136,1.75456,43000000.0
2007-07-17 23:45:00,1.75452,1.75549,1.75125,1.75527,34000000.0
2007-07-17 23:50:00,1.75121,1.75514,1.75121,1.75505,32000000.0
2007-07-17 23:55:00,1.75516,1.75527,1.75042,1.75042,30000000.0
2007-07-18 00:00:00,1.75177,1.75574,1.75105,1.75574,29000000.0
2007-07-18 00:05:00,1.75586,1.75619,1.75149,1.75578,30000000.0
2007-07-18 00:10:00,1.75229,1.75537,1.75083,1.75511,34000000.0
2007-07-18 00:15:00,1.75539,1.75539,1.75074,1.75478,29000000.0
2007-07-18 00:20:00,1.7512,1.75533,1.7512,1.75528,30000000.0
2007-07-18 00:25:00,1.75536,1.75554,1.75211,1.75546,35000000.0
2007-07-18 00:30:00,1.75215,1.75556,1.7508,1.75533,49000000.0
2007-07-18 00:35:00,1.75527,1.75557,1.75149,1.75484,32000000.0
2007-07-18 00:40:00,1.75172,1.75566,1.75111,1.75458,26000000.0
2007-07-18 00:45:00,1.75551,1.7556,1.7512,1.75543,18000000.0
2007-07-18 00:50:00,1.75546,1.75549,1.75203,1.75549,34000000.0
2007-07-18 00:55:00,1.75586,1.75608,1.75165,1.75597,33000000.0
2007-07-18 01:00:00,1.75585,1.75616,1.75161,1.75163,49000000.0
2007-07-18 01:05:00,1.75611,1.75626,1.75311,1.7562,29000000.0
2007-07-18 01:10:00,1.75175,1.75643,1.75175,1.75567,31000000.0
2007-07-18 01:15:00,1.75553,1.75646,1.75231,1.75635,35000000.0
2007-07-18 01:20:00,1.75176,1.75639,1.75176,1.75209,11000000.0
2007-07-18 01:25:00,1.75536,1.75686,1.75241,1.75686,14000000.0
2007-07-18 01:30:00,1.75639,1.75643,1.75295,1.7561,12000000.0
2007-07-18 01:35:00,1.75644,1.75927,1.75265,1.75881,48000000.0
2007-07-18 01:40:00,1.7542,1.75951,1.75279,1.75873,38000000.0
2007-07-18 01:45:00,1.75525,1.75943,1.75296,1.75924,41000000.0
2007-07-18 01:50:00,1.75746,1.75927,1.75389,1.75781,29000000.0
2007-07-18 01:55:00,1.75895,1.75932,1.75254,1.75899,43000000.0
2007-07-18 02:00:00,1.75391,1.75956,1.75244,1.75821,30000000.0
2007-07-18 02:05:00,1.75919,1.75938,1.75191,1.75909,65000000.0
2007-07-18 02:10:00,1.75326,1.75955,1.75247,1.75869,51000000.0
2007-07-18 02:15:00,1.75967,1.76198,1.75329,1.76154,56000000.0
2007-07-18 02:20:00,1.76078,1.76296,1.75503,1.76177,58000000.0
2007-07-18 02:25:00,1.76243,1.76249,1.75569,1.75973,43000000.0
2007-07-18 02:30:00,1.75544,1.76271,1.75544,1.76265,57000000.0
2007-07-18 02:35:00,1.76291,1.76291,1.75604,1.76255,55000000.0
2007-07-18 02:40:00,1.76227,1.76249,1.75502,1.76195,80000000.0
2007-07-18 02:45:00,1.76178,1.76183,1.75492,1.7618,38000000.0
2007-07-18 02:50:00,1.76172,1.76189,1.75492,1.76105,48000000.0
2007-07-18 02:55:00,1.76168,1.76192,1.75413,1.76128,35000000.0
2007-07-18 03:00:00,1.75621,1.76351,1.75557,1.76173,29000000.0
2007-07-18 03:05:00,1.76333,1.76349,1.75393,1.76338,19000000.0
2007-07-18 03:10:00,1.75763,1.76352,1.75763,1.76304,25000000.0
2007-07-18 03:15:00,1.75694,1.76302,1.75548,1.76301,32000000.0
2007-07-18 03:20:00,1.75501,1.76298,1.75501,1.76283,43000000.0
2007-07-18 03:25:00,1.76275,1.76293,1.75435,1.76283,28000000.0
2007-07-18 03:30:00,1.76067,1.76312,1.75395,1.75395,17000000.0
2007-07-18 03:35:00,1.75385,1.76353,1.75385,1.76337,39000000.0
2007-07-18 03:40:00,1.75415,1.76363,1.75415,1.76325,28000000.0
2007-07-18 03:45:00,1.7631,1.76334,1.75648,1.76334,16000000.0
2007-07-18 03:50:00,1.76361,1.76361,1.75641,1.76341,27000000.0
2007-07-18 03:55:00,1.76355,1.76363,1.75622,1.76345,28000000.0
2007-07-18 04:00:00,1.75536,1.76365,1.75401,1.76221,48000000.0
2007-07-18 04:05:00,1.75566,1.76379,1.75566,1.76354,32000000.0
2007-07-18 04:10:00,1.7548,1.76367,1.754,1.754,46000000.0
2007-07-18 04:15:00,1.75715,1.76375,1.75371,1.76366,28000000.0
2007-07-18 04:20:00,1.75767,1.76372,1.75393,1.76356,10000000.0
2007-07-18 04:25:00,1.76125,1.76146,1.75382,1.76127,33000000.0
2007-07-18 04:30:00,1.76086,1.76235,1.7545,1.76045,59000000.0
2007-07-18 04:35:00,1.7572,1.76275,1.7572,1.76265,16000000.0
2007-07-18 04:40:00,1.7625,1.76277,1.75561,1.76266,50000000.0
2007-07-18 04:45:00,1.75751,1.76306,1.75499,1.76306,55000000.0
2007-07-18 04:50:00,1.75554,1.76312,1.75484,1.76228,46000000.0
2007-07-18 04:55:00,1.76324,1.76366,1.75632,1.76353,40000000.0
2007-07-18 05:00:00,1.75613,1.76387,1.75613,1.76327,70000000.0
2007-07-18 05:05:00,1.76388,1.76392,1.75613,1.76362,33000000.0
2007-07-18 05:10:00,1.7557,1.76384,1.75504,1.76351,44000000.0
2007-07-18 05:15:00,1.76361,1.76548,1.75553,1.76403,44000000.0
2007-07-18 05:20:00,1.76173,1.7644,1.75633,1.76401,43000000.0
2007-07-18 05:25:00,1.76424,1.76459,1.755,1.76447,36000000.0
2007-07-18 05:30:00,1.76337,1.76467,1.75573,1.7643,39000000.0
2007-07-18 05:35:00,1.76441,1.76456,1.75554,1.76424,31000000.0
2007-07-18 05:40:00,1.75566,1.76437,1.75554,1.75564,15000000.0
2007-07-18 05:45:00,1.75853,1.75886,1.75573,1.75586,21000000.0
2007-07-18 05:50:00,1.75583,1.75595,1.75583,1.75586,8000000.0
2007-07-18 05:55:00,1.75704,1.76446,1.75704,1.76422,29000000.0
2007-07-18 06:00:00,1.76379,1.76456,1.75948,1.76434,26000000.0
2007-07-18 06:05:00,1.76453,1.76456,1.76418,1.76427,23000000.0
2007-07-18 06:10:00,1.76418,1.76444,1.76373,1.76425,28000000.0
2007-07-18 06:15:00,1.76414,1.76511,1.76018,1.76511,53000000.0
2007-07-18 06:20:00,1.76491,1.7654,1.76223,1.76223,27000000.0
2007-07-18 06:25:00,1.76205,1.76252,1.76205,1.7621,34000000.0
2007-07-18 06:30:00,1.76226,1.76449,1.76004,1.76436,30000000.0
2007-07-18 06:35:00,1.7645,1.76458,1.76346,1.76356,34000000.0
2007-07-18 06:40:00,1.76335,1.76635,1.76322,1.76635,41000000.0
2007-07-18 06:45:00,1.76633,1.76686,1.76591,1.76591,55000000.0
2007-07-18 06:50:00,1.76701,1.76789,1.76701,1.76785,27000000.0
2007-07-18 06:55:00,1.76735,1.76771,1.7673,1.76771,16000000.0
2007-07-18 07:00:00,1.7673,1.76801,1.75555,1.75557,32000000.0
2007-07-18 07:05:00,1.76748,1.76769,1.76748,1.76762,9000000.0
2007-07-18 07:10:00,1.76743,1.76746,1.76701,1.76727,28000000.0
2007-07-18 07:15:00,1.76865,1.76866,1.76703,1.76706,27000000.0
2007-07-18 07:20:00,1.76732,1.76841,1.76559,1.76755,54000000.0
2007-07-18 07:25:00,1.7676,1.76769,1.76284,1.76667,22000000.0
2007-07-18 07:30:00,1.7668,1.76795,1.76665,1.76786,30000000.0
2007-07-18 07:35:00,1.76755,1.76766,1.76536,1.76561,16000000.0
2007-07-18 07:40:00,1.76644,1.76686,1.76575,1.76651,37000000.0
2007-07-18 07:45:00,1.76705,1.76715,1.76538,1.76563,29000000.0
2007-07-18 07:50:00,1.76541,1.76596,1.76524,1.7655,35000000.0
2007-07-18 07:55:00,1.7656,1.7656,1.7646,1.76463,39000000.0
2007-07-18 08:00:00,1.76535,1.76632,1.76501,1.76515,34000000.0
2007-07-18 08:05:00,1.76504,1.76569,1.76489,1.76565,47000000.0
2007-07-18 08:10:00,1.76597,1.76616,1.76555,1.76616,41000000.0
2007-07-18 08:15:00,1.76536,1.76778,1.76524,1.76772,30000000.0
2007-07-18 08:20:00,1.76808,1.76844,1.76787,1.76838,32000000.0
2007-07-18 08:25:00,1.76803,1.76836,1.76712,1.76726,33000000.0
2007-07-18 08:30:00,1.76698,1.7677,1.76648,1.76712,38000000.0
2007-07-18 08:35:00,1.76705,1.76729,1.76597,1.76624,41000000.0
2007-07-18 08:40:00,1.76614,1.76646,1.76507,1.76564,42000000.0
2007-07-18 08:45:00,1.7656,1.76603,1.7646,1.76565,42000000.0
2007-07-18 08:50:00,1.76562,1.76592,1.76531,1.76542,36000000.0
2007-07-18 08:55:00,1.76533,1.76533,1.76298,1.7634,40000000.0
2007-07-18 09:00:00,1.76339,1.76457,1.76281,1.76393,38000000.0
2007-07-18 09:05:00,1.7642,1.7646,1.76267,1.76267,62000000.0
2007-07-18 09:10:00,1.76283,1.76322,1.76257,1.76276,54000000.0
2007-07-18 09:15:00,1.76269,1.76293,1.7588,1.76236,42000000.0
2007-07-18 09:20:00,1.76222,1.76337,1.76032,1.76335,36000000.0
2007-07-18 09:25:00,1.76385,1.76402,1.7624,1.76353,39000000.0
2007-07-18 09:30:00,1.76303,1.76426,1.76131,1.7639,42000000.0
2007-07-18 09:35:00,1.76448,1.76475,1.76149,1.7645,35000000.0
2007-07-18 09:40:00,1.76362,1.76444,1.76119,1.76292,62000000.0
2007-07-18 09:45:00,1.76321,1.76328,1.75999,1.76284,45000000.0
2007-07-18 09:50:00,1.76215,1.76272,1.75894,1.76082,37000000.0
2007-07-18 09:55:00,1.76152,1.76165,1.76054,1.76154,41000000.0
2007-07-18 10:00:00,1.76151,1.76265,1.76055,1.76157,44000000.0
2007-07-18 10:05:00,1.76168,1.76231,1.75597,1.76231,44000000.0
2007-07-18 10:10:00,1.76258,1.76351,1.76178,1.76339,61000000.0
2007-07-18 10:15:00,1.76366,1.76423,1.76148,1.76362,51000000.0
2007-07-18 10:20:00,1.76333,1.76387,1.76229,1.7638,51000000.0
2007-07-18 10:25:00,1.76418,1.7642,1.76327,1.76362,48000000.0
2007-07-18 10:30:00,1.76373,1.76479,1.75757,1.76401,60000000.0
2007-07-18 10:35:00,1.76419,1.76463,1.76096,1.76402,57000000.0
2007-07-18 10:40:00,1.76313,1.76445,1.7619,1.76278,48000000.0
2007-07-18 10:45:00,1.76317,1.76402,1.76071,1.76386,52000000.0
2007-07-18 10:50:00,1.76395,1.76426,1.76107,1.76426,55000000.0
2007-07-18 10:55:00,1.76391,1.76429,1.75822,1.76367,52000000.0
2007-07-18 11:00:00,1.76087,1.76408,1.76087,1.76286,57000000.0
2007-07-18 11:05:00,1.76281,1.76293,1.76182,1.76263,50000000.0
2007-07-18 11:10:00,1.76239,1.76288,1.76031,1.76288,37000000.0
2007-07-18 11:15:00,1.76281,1.76281,1.76149,1.76257,50000000.0
2007-07-18 11:20:00,1.76167,1.76329,1.76165,1.7621,53000000.0
2007-07-18 11:25:00,1.76221,1.76249,1.75558,1.76192,50000000.0
2007-07-18 11:30:00,1.76083,1.76156,1.7606,1.76156,49000000.0
2007-07-18 11:35:00,1.7617,1.76189,1.76106,1.76141,49000000.0
2007-07-18 11:40:00,1.76118,1.76162,1.76118,1.76162,51000000.0
2007-07-18 11:45:00,1.76136,1.76168,1.76091,1.76136,58000000.0
2007-07-18 11:50:00,1.7614,1.76188,1.76105,1.76132,56000000.0
2007-07-18 11:55:00,1.76103,1.76142,1.76002,1.76103,56000000.0
2007-07-18 12:00:00,1.76097,1.76097,1.75995,1.76014,56000000.0
2007-07-18 12:05:00,1.76035,1.7615,1.76021,1.7615,43000000.0
2007-07-18 12:10:00,1.76129,1.76145,1.76041,1.76051,58000000.0
2007-07-18 12:15:00,1.76039,1.76125,1.75961,1.76108,63000000.0
2007-07-18 12:20:00,1.76123,1.76148,1.76067,1.76105,63000000.0
2007-07-18 12:25:00,1.76136,1.76193,1.76097,1.76181,58000000.0
2007-07-18 12:30:00,1.76204,1.76204,1.76077,1.76127,50000000.0
2007-07-18 12:35:00,1.76115,1.76131,1.76054,1.76084,46000000.0
2007-07-18 12:40:00,1.76079,1.76105,1.76043,1.76045,59000000.0
2007-07-18 12:45:00,1.76047,1.7613,1.75963,1.7613,58000000.0
2007-07-18 12:50:00,1.7611,1.76123,1.76031,1.76054,52000000.0
2007-07-18 12:55:00,1.76036,1.76067,1.7602,1.76046,37000000.0
2007-07-18 13:00:00,1.76024,1.76072,1.75837,1.76042,54000000.0
2007-07-18 13:05:00,1.76044,1.76044,1.75907,1.75952,50000000.0
2007-07-18 13:10:00,1.75935,1.75976,1.75881,1.75895,46000000.0
2007-07-18 13:15:00,1.75844,1.75878,1.75761,1.75863,56000000.0
2007-07-18 13:20:00,1.7586,1.75906,1.75785,1.75845,59000000.0
2007-07-18 13:25:00,1.75833,1.75877,1.75802,1.75802,39000000.0
2007-07-18 13:30:00,1.75821,1.7585,1.75774,1.75808,48000000.0
2007-07-18 13:35:00,1.75821,1.75833,1.75729,1.7574,43000000.0
2007-07-18 13:40:00,1.75745,1.75838,1.75745,1.75758,47000000.0
2007-07-18 13:45:00,1.75809,1.75875,1.75737,1.75737,42000000.0
2007-07-18 13:50:00,1.75774,1.75802,1.75676,1.75676,40000000.0
2007-07-18 13:55:00,1.75667,1.75722,1.75667,1.75699,42000000.0
2007-07-18 14:00:00,1.7566,1.75708,1.75604,1.7568,38000000.0
2007-07-18 14:05:00,1.75696,1.75885,1.75659,1.75874,44000000.0
2007-07-18 14:10:00,1.75865,1.75897,1.75778,1.75876,52000000.0
2007-07-18 14:15:00,1.75876,1.76003,1.75811,1.75819,41000000.0
2007-07-18 14:20:00,1.75822,1.7584,1.75772,1.75807,42000000.0
2007-07-18 14:25:00,1.75845,1.75905,1.75823,1.7589,38000000.0
2007-07-18 14:30:00,1.75828,1.75828,1.75515,1.75515,40000000.0
2007-07-18 14:35:00,1.75508,1.75627,1.75452,1.75452,43000000.0
2007-07-18 14:40:00,1.75442,1.75619,1.75358,1.75466,45000000.0
2007-07-18 14:45:00,1.75452,1.75569,1.75422,1.75461,49000000.0
2007-07-18 14:50:00,1.75459,1.75549,1.75441,1.75526,37000000.0
2007-07-18 14:55:00,1.75509,1.75568,1.75451,1.75451,42000000.0
2007-07-18 15:00:00,1.75477,1.75526,1.75419,1.75487,60000000.0
2007-07-18 15:05:00,1.75516,1.75575,1.75487,1.75575,41000000.0
2007-07-18 15:10:00,1.75619,1.75692,1.75581,1.75678,44000000.0
2007-07-18 15:15:00,1.75639,1.75646,1.75544,1.75589,42000000.0
2007-07-18 15:20:00,1.756,1.75648,1.75569,1.75569,40000000.0
2007-07-18 15:25:00,1.75531,1.75561,1.75456,1.75481,50000000.0
2007-07-18 15:30:00,1.75435,1.75528,1.75409,1.75507,36000000.0
2007-07-18 15:35:00,1.75553,1.75635,1.75512,1.75512,47000000.0
2007-07-18 15:40:00,1.75515,1.75526,1.75339,1.75411,46000000.0
2007-07-18 15:45:00,1.75409,1.75465,1.75296,1.75296,40000000.0
2007-07-18 15:50:00,1.75334,1.75513,1.75334,1.75513,45000000.0
2007-07-18 15:55:00,1.75521,1.75526,1.7541,1.75491,40000000.0
2007-07-18 16:00:00,1.75463,1.75484,1.7534,1.75364,36000000.0
2007-07-18 16:05:00,1.75374,1.75632,1.75365,1.75616,48000000.0
2007-07-18 16:10:00,1.75634,1.75862,1.75634,1.75734,48000000.0
2007-07-18 16:15:00,1.75705,1.75759,1.75649,1.75731,45000000.0
2007-07-18 16:20:00,1.75676,1.75794,1.75649,1.75794,51000000.0
2007-07-18 16:25:00,1.75818,1.75834,1.75741,1.75774,38000000.0
2007-07-18 16:30:00,1.75774,1.75942,1.75762,1.75929,45000000.0
2007-07-18 16:35:00,1.75941,1.75989,1.75876,1.75898,37000000.0
2007-07-18 16:40:00,1.75923,1.76018,1.75923,1.75966,47000000.0
2007-07-18 16:45:00,1.76001,1.76346,1.75967,1.76198,41000000.0
2007-07-18 16:50:00,1.7621,1.76339,1.76071,1.76299,45000000.0
2007-07-18 16:55:00,1.76215,1.76295,1.76175,1.76243,41000000.0
2007-07-18 17:00:00,1.76237,1.76502,1.76161,1.76466,43000000.0
2007-07-18 17:05:00,1.76414,1.76414,1.76241,1.76291,41000000.0
2007-07-18 17:10:00,1.76292,1.76328,1.76136,1.76136,45000000.0
2007-07-18 17:15:00,1.76106,1.7632,1.76106,1.7632,43000000.0
2007-07-18 17:20:00,1.76328,1.76328,1.76217,1.76221,44000000.0
2007-07-18 17:25:00,1.76217,1.7622,1.76107,1.76171,45000000.0
2007-07-18 17:30:00,1.76194,1.76317,1.76194,1.76313,39000000.0
2007-07-18 17:35:00,1.76367,1.76388,1.76277,1.76311,42000000.0
2007-07-18 17:40:00,1.76329,1.76374,1.76248,1.76297,38000000.0
2007-07-18 17:45:00,1.76275,1.7631,1.76183,1.76194,54000000.0
2007-07-18 17:50:00,1.76184,1.76184,1.76112,1.76133,45000000.0
2007-07-18 17:55:00,1.76171,1.7624,1.76164,1.7623,43000000.0
2007-07-18 18:00:00,1.76262,1.76327,1.76224,1.76271,42000000.0
2007-07-18 18:05:00,1.76285,1.76361,1.76234,1.76348,47000000.0
2007-07-18 18:10:00,1.7637,1.76382,1.76307,1.76338,40000000.0
2007-07-18 18:15:00,1.76321,1.7638,1.76261,1.76329,46000000.0
2007-07-18 18:20:00,1.76378,1.7671,1.76378,1.76651,42000000.0
2007-07-18 18:25:00,1.76675,1.76691,1.76583,1.76658,39000000.0
2007-07-18 18:30:00,1.76634,1.76725,1.76546,1.76629,44000000.0
2007-07-18 18:35:00,1.76639,1.76639,1.76527,1.76615,34000000.0
2007-07-18 18:40:00,1.76629,1.76656,1.76594,1.76612,33000000.0
2007-07-18 18:45:00,1.7659,1.76616,1.76531,1.7659,38000000.0
2007-07-18 18:50:00,1.76539,1.76558,1.76373,1.76558,23000000.0
2007-07-18 18:55:00,1.76531,1.76531,1.76436,1.76458,33000000.0
2007-07-18 19:00:00,1.76452,1.7652,1.76378,1.76421,39000000.0
2007-07-18 19:05:00,1.76411,1.76467,1.76372,1.76372,41000000.0
2007-07-18 19:10:00,1.76435,1.7651,1.76413,1.76419,38000000.0
2007-07-18 19:15:00,1.76425,1.76503,1.7641,1.76456,29000000.0
2007-07-18 19:20:00,1.7642,1.76467,1.76326,1.76356,35000000.0
2007-07-18 19:25:00,1.76337,1.76345,1.76319,1.76343,22000000.0
2007-07-18 19:30:00,1.76377,1.76455,1.76273,1.76303,27000000.0
2007-07-18 19:35:00,1.763,1.76319,1.76185,1.76195,39000000.0
2007-07-18 19:40:00,1.76294,1.76307,1.76166,1.76166,45000000.0
2007-07-18 19:45:00,1.76181,1.76277,1.76181,1.76237,40000000.0
2007-07-18 19:50:00,1.76253,1.76309,1.7621,1.76309,40000000.0
2007-07-18 19:55:00,1.7634,1.7634,1.76256,1.76326,33000000.0
2007-07-18 20:00:00,1.76337,1.76437,1.76232,1.76236,34000000.0
2007-07-18 20:05:00,1.76264,1.76269,1.76155,1.76194,44000000.0
2007-07-18 20:10:00,1.7617,1.76221,1.76132,1.76177,29000000.0
2007-07-18 20:15:00,1.76162,1.76255,1.76111,1.76247,43000000.0
2007-07-18 20:20:00,1.76249,1.76344,1.76249,1.76314,31000000.0
2007-07-18 20:25:00,1.76348,1.76401,1.76348,1.76396,27000000.0
2007-07-18 20:30:00,1.76496,1.76507,1.76346,1.76351,29000000.0
2007-07-18 20:35:00,1.76363,1.76424,1.76307,1.76372,43000000.0
2007-07-18 20:40:00,1.76353,1.76442,1.76285,1.76442,31000000.0
2007-07-18 20:45:00,1.76435,1.76456,1.76363,1.76456,29000000.0
2007-07-18 20:50:00,1.76437,1.76452,1.76321,1.76357,52000000.0
2007-07-18 20:55:00,1.76348,1.76348,1.76162,1.76225,44000000.0
2007-07-18 21:00:00,1.76261,1.76303,1.76226,1.76234,24000000.0
2007-07-18 21:05:00,1.76222,1.76242,1.76213,1.76227,17000000.0
2007-07-18 21:10:00,1.76223,1.76242,1.76133,1.76144,32000000.0
2007-07-18 21:15:00,1.76131,1.76197,1.76103,1.76187,34000000.0
2007-07-18 21:20:00,1.76215,1.76225,1.76183,1.76183,22000000.0
2007-07-18 21:25:00,1.76172,1.76235,1.76132,1.76164,31000000.0
2007-07-18 21:30:00,1.76187,1.76253,1.76107,1.76145,33000000.0
2007-07-18 21:35:00,1.76108,1.76126,1.76066,1.76111,38000000.0
2007-07-18 21:40:00,1.76102,1.76191,1.76068,1.76191,20000000.0
2007-07-18 21:45:00,1.76187,1.76204,1.76099,1.76099,20000000.0
2007-07-18 21:50:00,1.75986,1.76066,1.7598,1.76009,67000000.0
2007-07-18 21:55:00,1.7604,1.76043,1.75837,1.75941,39000000.0
2007-07-18 22:00:00,1.75925,1.76032,1.75889,1.75894,38000000.0
2007-07-18 22:05:00,1.75901,1.75939,1.75894,1.75923,49000000.0
2007-07-18 22:10:00,1.75934,1.75956,1.75911,1.75911,24000000.0
2007-07-18 22:15:00,1.75907,1.75917,1.75861,1.75868,41000000.0
2007-07-18 22:20:00,1.7585,1.76076,1.75846,1.76063,40000000.0
2007-07-18 22:25:00,1.76067,1.76129,1.76022,1.76124,38000000.0
2007-07-18 22:30:00,1.76107,1.76222,1.761,1.76213,21000000.0
2007-07-18 22:35:00,1.76166,1.76186,1.76145,1.76165,26000000.0
2007-07-18 22:40:00,1.76185,1.76209,1.76171,1.76204,23000000.0
2007-07-18 22:45:00,1.76197,1.76227,1.76183,1.76194,33000000.0
2007-07-18 22:50:00,1.76202,1.76299,1.76084,1.76114,39000000.0
2007-07-18 22:55:00,1.76112,1.76112,1.75896,1.75963,29000000.0
2007-07-18 23:00:00,1.76026,1.76263,1.75962,1.76248,19000000.0
2007-07-18 23:05:00,1.76185,1.76204,1.76181,1.76204,24000000.0
2007-07-18 23:10:00,1.76183,1.76185,1.76173,1.76174,10000000.0
2007-07-18 23:15:00,1.75896,1.76196,1.75873,1.76182,44000000.0
2007-07-18 23:20:00,1.76171,1.76247,1.76164,1.76209,25000000.0
2007-07-18 23:25:00,1.76224,1.76224,1.76176,1.76218,10000000.0
2007-07-18 23:30:00,1.76143,1.76205,1.75965,1.76181,20000000.0
2007-07-18 23:40:00,1.76155,1.76173,1.76154,1.76173,6000000.0
2007-07-18 23:45:00,1.76123,1.76172,1.75908,1.76172,11000000.0
2007-07-18 23:50:00,1.76187,1.76196,1.76151,1.76182,25000000.0
2007-07-18 23:55:00,1.76186,1.76206,1.76149,1.76201,27000000.0
2007-07-19 00:00:00,1.76143,1.76296,1.76024,1.7629,37000000.0
2007-07-19 00:05:00,1.76272,1.76272,1.76226,1.76239,31000000.0
2007-07-19 00:10:00,1.7628,1.76313,1.7616,1.76233,34000000.0
2007-07-19 00:15:00,1.76211,1.76211,1.76005,1.76151,42000000.0
2007-07-19 00:20:00,1.7614,1.76169,1.76129,1.76162,31000000.0
2007-07-19 00:25:00,1.7618,1.76205,1.7618,1.76197,11000000.0
2007-07-19 00:30:00,1.75895,1.76192,1.75895,1.76167,38000000.0
2007-07-19 00:35:00,1.76174,1.76269,1.76153,1.76249,35000000.0
2007-07-19 00:40:00,1.76248,1.76266,1.76224,1.76234,33000000.0
2007-07-19 00:45:00,1.75974,1.76216,1.75974,1.76159,33000000.0
2007-07-19 00:50:00,1.76182,1.76216,1.76157,1.76205,26000000.0
2007-07-19 00:55:00,1.76194,1.76218,1.76186,1.76207,33000000.0
2007-07-19 01:00:00,1.76124,1.76234,1.75995,1.76213,45000000.0
2007-07-19 01:05:00,1.76227,1.76228,1.76201,1.76214,23000000.0
2007-07-19 01:10:00,1.76219,1.76229,1.76176,1.7619,30000000.0
2007-07-19 01:15:00,1.75853,1.76183,1.75853,1.76109,38000000.0
2007-07-19 01:20:00,1.76118,1.76169,1.76118,1.76166,42000000.0
2007-07-19 01:25:00,1.76143,1.76156,1.7611,1.76156,14000000.0
2007-07-19 01:30:00,1.76098,1.76149,1.75914,1.76128,30000000.0
2007-07-19 01:35:00,1.76134,1.76151,1.76123,1.76136,37000000.0
2007-07-19 01:40:00,1.76113,1.76146,1.76113,1.76146,24000000.0
2007-07-19 01:45:00,1.75905,1.76168,1.75894,1.76156,13000000.0
2007-07-19 01:50:00,1.76172,1.76186,1.76113,1.76185,44000000.0
2007-07-19 01:55:00,1.76165,1.76192,1.76155,1.76178,33000000.0
2007-07-19 02:00:00,1.76109,1.76189,1.75989,1.76185,32000000.0
2007-07-19 02:05:00,1.7619,1.76191,1.76158,1.76158,11000000.0
2007-07-19 02:10:00,1.76192,1.76205,1.76192,1.76198,8000000.0
2007-07-19 02:15:00,1.75935,1.76206,1.75904,1.76195,41000000.0
2007-07-19 02:20:00,1.76171,1.7618,1.76162,1.76164,11000000.0
2007-07-19 02:25:00,1.76174,1.76186,1.76171,1.76171,8000000.0
2007-07-19 02:30:00,1.76134,1.76185,1.75957,1.76175,15000000.0
2007-07-19 02:35:00,1.76164,1.76176,1.76153,1.76165,13000000.0
2007-07-19 02:40:00,1.76142,1.76156,1.76134,1.76155,14000000.0
2007-07-19 02:45:00,1.75903,1.76183,1.75903,1.76165,25000000.0
2007-07-19 02:50:00,1.76135,1.7618,1.76135,1.76175,10000000.0
2007-07-19 02:55:00,1.76191,1.76196,1.76139,1.76139,23000000.0
2007-07-19 03:00:00,1.76087,1.76192,1.7602,1.76176,10000000.0
2007-07-19 03:05:00,1.76185,1.76188,1.76148,1.76148,15000000.0
2007-07-19 03:10:00,1.76135,1.76135,1.76121,1.76124,7000000.0
2007-07-19 03:15:00,1.76078,1.76091,1.75862,1.76089,16000000.0
2007-07-19 03:20:00,1.76073,1.76079,1.76043,1.76043,69000000.0
2007-07-19 03:25:00,1.76048,1.76053,1.75996,1.75996,61000000.0
2007-07-19 03:30:00,1.75923,1.76006,1.7579,1.76004,12000000.0
2007-07-19 03:35:00,1.76005,1.76046,1.76005,1.7602,42000000.0
2007-07-19 03:40:00,1.76019,1.7604,1.76006,1.76034,37000000.0
2007-07-19 03:45:00,1.76004,1.76022,1.75805,1.76022,16000000.0
2007-07-19 03:50:00,1.76042,1.76062,1.76015,1.76045,30000000.0
2007-07-19 03:55:00,1.76034,1.76055,1.76023,1.76024,20000000.0
2007-07-19 04:00:00,1.75999,1.76045,1.75764,1.76043,41000000.0
2007-07-19 04:05:00,1.76039,1.76066,1.76038,1.76054,30000000.0
2007-07-19 04:10:00,1.7604,1.7606,1.7604,1.76046,27000000.0
2007-07-19 04:15:00,1.75785,1.76056,1.75773,1.76036,28000000.0
2007-07-19 04:20:00,1.76075,1.76086,1.76042,1.76064,9000000.0
2007-07-19 04:25:00,1.76075,1.76095,1.76059,1.7609,20000000.0
2007-07-19 04:30:00,1.76054,1.76105,1.75831,1.76094,34000000.0
2007-07-19 04:35:00,1.76103,1.76114,1.761,1.76114,12000000.0
2007-07-19 04:40:00,1.76091,1.76126,1.76076,1.761,48000000.0
2007-07-19 04:45:00,1.75801,1.75816,1.75801,1.75803,27000000.0
2007-07-19 04:50:00,1.76086,1.76109,1.76081,1.76083,46000000.0
2007-07-19 04:55:00,1.76105,1.76105,1.76061,1.76084,21000000.0
2007-07-19 05:00:00,1.76052,1.76105,1.75779,1.76083,70000000.0
2007-07-19 05:15:00,1.75805,1.75807,1.75773,1.75794,12000000.0
2007-07-19 05:25:00,1.76095,1.76156,1.76089,1.76144,31000000.0
2007-07-19 05:30:00,1.76126,1.76166,1.75875,1.76155,32000000.0
2007-07-19 05:35:00,1.76135,1.76145,1.76129,1.76137,17000000.0
2007-07-19 05:40:00,1.76137,1.76137,1.76074,1.76074,19000000.0
2007-07-19 05:45:00,1.76071,1.76096,1.75909,1.76067,38000000.0
2007-07-19 05:50:00,1.76073,1.76095,1.76073,1.76095,15000000.0
2007-07-19 05:55:00,1.76098,1.76103,1.76056,1.76084,14000000.0
2007-07-19 06:00:00,1.75824,1.76086,1.75804,1.76086,22000000.0
2007-07-19 06:05:00,1.76069,1.76074,1.76062,1.76063,6000000.0
2007-07-19 06:10:00,1.76056,1.76078,1.76022,1.76033,27000000.0
2007-07-19 06:15:00,1.76011,1.76063,1.75822,1.75985,53000000.0
2007-07-19 06:20:00,1.75983,1.75996,1.75973,1.75983,12000000.0
2007-07-19 06:25:00,1.75993,1.76005,1.75993,1.75994,7000000.0
2007-07-19 06:30:00,1.76026,1.76046,1.75829,1.76002,25000000.0
2007-07-19 06:35:00,1.75984,1.76016,1.7597,1.75994,29000000.0
2007-07-19 06:40:00,1.75987,1.76014,1.75966,1.76008,18000000.0
2007-07-19 06:45:00,1.75984,1.75996,1.75803,1.75973,35000000.0
2007-07-19 06:50:00,1.76002,1.76016,1.76002,1.76003,8000000.0
2007-07-19 06:55:00,1.76005,1.76006,1.75992,1.76005,11000000.0
2007-07-19 07:00:00,1.75761,1.76016,1.7575,1.76006,37000000.0
2007-07-19 07:05:00,1.75985,1.7599,1.75904,1.75904,11000000.0
2007-07-19 07:10:00,1.75921,1.75922,1.75906,1.75906,8000000.0
2007-07-19 07:15:00,1.75905,1.75985,1.75751,1.75751,23000000.0
2007-07-19 07:20:00,1.75741,1.75759,1.75721,1.75727,41000000.0
2007-07-19 07:25:00,1.75733,1.75956,1.75733,1.75944,13000000.0
2007-07-19 07:30:00,1.7584,1.7584,1.75643,1.75795,24000000.0
2007-07-19 07:35:00,1.75799,1.75799,1.75783,1.75784,9000000.0
2007-07-19 07:40:00,1.7577,1.7579,1.75738,1.75738,22000000.0
2007-07-19 07:45:00,1.75718,1.75746,1.75555,1.75734,17000000.0
2007-07-19 07:50:00,1.75743,1.75745,1.75597,1.75598,29000000.0
2007-07-19 07:55:00,1.75526,1.75559,1.75422,1.75549,39000000.0
2007-07-19 08:00:00,1.7551,1.75605,1.75448,1.7551,33000000.0
2007-07-19 08:05:00,1.75565,1.75605,1.75555,1.75605,36000000.0
2007-07-19 08:10:00,1.75636,1.75666,1.75631,1.75649,29000000.0
2007-07-19 08:15:00,1.75669,1.75752,1.75465,1.75751,23000000.0
2007-07-19 08:20:00,1.75762,1.75806,1.75754,1.75781,39000000.0
2007-07-19 08:25:00,1.75773,1.75908,1.75773,1.75901,38000000.0
2007-07-19 08:30:00,1.75848,1.75936,1.75758,1.75892,38000000.0
2007-07-19 08:35:00,1.75905,1.75944,1.75865,1.75944,41000000.0
2007-07-19 08:40:00,1.7593,1.75968,1.75797,1.75797,42000000.0
2007-07-19 08:45:00,1.75795,1.75811,1.7553,1.75761,42000000.0
2007-07-19 08:50:00,1.75749,1.75794,1.75735,1.75794,37000000.0
2007-07-19 08:55:00,1.75792,1.75834,1.75768,1.75794,40000000.0
2007-07-19 09:00:00,1.75782,1.75855,1.75633,1.75633,38000000.0
2007-07-19 09:05:00,1.75676,1.75781,1.75673,1.75719,62000000.0
2007-07-19 09:10:00,1.75754,1.75777,1.7569,1.75732,56000000.0
2007-07-19 09:15:00,1.75713,1.75726,1.75447,1.75582,42000000.0
2007-07-19 09:20:00,1.75566,1.75597,1.75454,1.75481,36000000.0
2007-07-19 09:25:00,1.75456,1.75483,1.7532,1.75366,32000000.0
2007-07-19 09:30:00,1.75314,1.75343,1.75215,1.75327,42000000.0
2007-07-19 09:35:00,1.75321,1.75387,1.75321,1.75355,33000000.0
2007-07-19 09:40:00,1.75366,1.75473,1.75344,1.75444,62000000.0
2007-07-19 09:45:00,1.7537,1.75439,1.75225,1.75439,45000000.0
2007-07-19 09:50:00,1.75436,1.75448,1.75274,1.75288,37000000.0
2007-07-19 09:55:00,1.75287,1.75287,1.75187,1.7523,41000000.0
2007-07-19 10:00:00,1.75237,1.75303,1.75105,1.75302,44000000.0
2007-07-19 10:05:00,1.75309,1.75336,1.75292,1.75333,39000000.0
2007-07-19 10:10:00,1.75321,1.75342,1.75286,1.75307,61000000.0
2007-07-19 10:15:00,1.75311,1.75324,1.75058,1.75306,46000000.0
2007-07-19 10:20:00,1.75302,1.75315,1.7515,1.752,50000000.0
2007-07-19 10:25:00,1.75147,1.75207,1.75136,1.75167,48000000.0
2007-07-19 10:30:00,1.75125,1.75176,1.74913,1.75136,60000000.0
2007-07-19 10:35:00,1.75156,1.75196,1.75133,1.75175,53000000.0
2007-07-19 10:40:00,1.75161,1.75244,1.75156,1.75228,45000000.0
2007-07-19 10:45:00,1.75191,1.75221,1.7506,1.75212,52000000.0
2007-07-19 10:50:00,1.75201,1.75276,1.75165,1.75247,53000000.0
2007-07-19 10:55:00,1.7525,1.75301,1.75243,1.75268,52000000.0
2007-07-19 11:00:00,1.7528,1.75325,1.75229,1.75271,57000000.0
2007-07-19 11:05:00,1.75269,1.75354,1.75255,1.75302,53000000.0
2007-07-19 11:10:00,1.75287,1.75311,1.75197,1.75203,54000000.0
2007-07-19 11:15:00,1.75198,1.7525,1.7504,1.75219,50000000.0
2007-07-19 11:20:00,1.7518,1.7519,1.75104,1.75104,53000000.0
2007-07-19 11:25:00,1.75105,1.75211,1.7504,1.75177,50000000.0
2007-07-19 11:30:00,1.74926,1.75244,1.74926,1.75104,49000000.0
2007-07-19 11:35:00,1.75152,1.75154,1.74951,1.74968,49000000.0
2007-07-19 11:40:00,1.74962,1.75046,1.74946,1.75029,51000000.0
2007-07-19 11:45:00,1.7499,1.75103,1.74927,1.75036,58000000.0
2007-07-19 11:50:00,1.75056,1.75118,1.74964,1.75065,56000000.0
2007-07-19 11:55:00,1.75066,1.75096,1.74988,1.75037,56000000.0
2007-07-19 12:00:00,1.75001,1.7501,1.74937,1.74975,56000000.0
2007-07-19 12:05:00,1.74985,1.7505,1.74985,1.7505,43000000.0
2007-07-19 12:10:00,1.75045,1.75078,1.74878,1.74913,45000000.0
2007-07-19 12:15:00,1.74929,1.74935,1.74779,1.74908,63000000.0
2007-07-19 12:20:00,1.7494,1.7496,1.74822,1.74822,63000000.0
2007-07-19 12:25:00,1.7485,1.74894,1.74741,1.74741,58000000.0
2007-07-19 12:30:00,1.74675,1.74775,1.74494,1.74771,50000000.0
2007-07-19 12:35:00,1.74789,1.74874,1.74778,1.74834,46000000.0
2007-07-19 12:40:00,1.74835,1.74875,1.74782,1.74852,59000000.0
2007-07-19 12:45:00,1.74811,1.74846,1.74566,1.74846,58000000.0
2007-07-19 12:50:00,1.74824,1.74838,1.748,1.74807,52000000.0
2007-07-19 12:55:00,1.74795,1.74849,1.74782,1.74818,50000000.0
2007-07-19 13:00:00,1.7481,1.74831,1.74624,1.74802,54000000.0
2007-07-19 13:05:00,1.74815,1.74846,1.748,1.74845,50000000.0
2007-07-19 13:10:00,1.74811,1.74851,1.74802,1.74815,56000000.0
2007-07-19 13:15:00,1.74809,1.74844,1.7468,1.74843,56000000.0
2007-07-19 13:20:00,1.74885,1.74923,1.7479,1.74841,59000000.0
2007-07-19 13:25:00,1.74824,1.74886,1.74804,1.74862,46000000.0
2007-07-19 13:30:00,1.74828,1.74985,1.74697,1.74966,48000000.0
2007-07-19 13:35:00,1.74958,1.74971,1.74903,1.7496,43000000.0
2007-07-19 13:40:00,1.74966,1.75007,1.74932,1.74932,36000000.0
2007-07-19 13:45:00,1.74937,1.74998,1.74822,1.74951,42000000.0
2007-07-19 13:50:00,1.74974,1.74985,1.74937,1.7496,31000000.0
2007-07-19 13:55:00,1.74934,1.74952,1.74882,1.74894,31000000.0
2007-07-19 14:00:00,1.74852,1.7496,1.747,1.74956,31000000.0
2007-07-19 14:05:00,1.74962,1.75005,1.74928,1.74981,33000000.0
2007-07-19 14:10:00,1.75,1.75115,1.75,1.75115,52000000.0
2007-07-19 14:15:00,1.7512,1.7512,1.74966,1.75093,21000000.0
2007-07-19 14:20:00,1.75112,1.75127,1.74962,1.75031,42000000.0
2007-07-19 14:25:00,1.75057,1.75057,1.75004,1.75034,38000000.0
2007-07-19 14:30:00,1.75035,1.75035,1.7482,1.74823,40000000.0
2007-07-19 14:35:00,1.7488,1.74933,1.74856,1.74918,43000000.0
2007-07-19 14:40:00,1.74908,1.7497,1.74899,1.74959,45000000.0
2007-07-19 14:45:00,1.74905,1.75032,1.74794,1.75021,49000000.0
2007-07-19 14:50:00,1.75038,1.75095,1.75002,1.75002,37000000.0
2007-07-19 14:55:00,1.75001,1.75035,1.74787,1.74817,42000000.0
2007-07-19 15:00:00,1.74851,1.74901,1.74779,1.74779,60000000.0
2007-07-19 15:05:00,1.74781,1.74833,1.74769,1.74815,41000000.0
2007-07-19 15:10:00,1.74843,1.74908,1.74822,1.74882,44000000.0
2007-07-19 15:15:00,1.74855,1.74953,1.74672,1.74923,42000000.0
2007-07-19 15:20:00,1.74913,1.7492,1.74879,1.74895,38000000.0
2007-07-19 15:25:00,1.74871,1.74915,1.74853,1.74854,50000000.0
2007-07-19 15:30:00,1.74805,1.74852,1.74677,1.74748,45000000.0
2007-07-19 15:35:00,1.7473,1.74762,1.74599,1.74732,47000000.0
2007-07-19 15:40:00,1.74718,1.74724,1.7462,1.74649,43000000.0
2007-07-19 15:45:00,1.74691,1.74706,1.74548,1.74694,40000000.0
2007-07-19 15:50:00,1.74698,1.74773,1.74682,1.74773,45000000.0
2007-07-19 15:55:00,1.74774,1.74846,1.74757,1.74834,40000000.0
2007-07-19 16:00:00,1.74847,1.74885,1.7469,1.74826,36000000.0
2007-07-19 16:05:00,1.74815,1.74822,1.74691,1.74714,48000000.0
2007-07-19 16:10:00,1.74728,1.74748,1.74645,1.74651,48000000.0
2007-07-19 16:15:00,1.74586,1.74727,1.74541,1.74692,45000000.0
2007-07-19 16:20:00,1.74696,1.74795,1.74659,1.74735,51000000.0
2007-07-19 16:25:00,1.74707,1.74708,1.74629,1.74664,38000000.0
2007-07-19 16:30:00,1.74656,1.74738,1.74593,1.74726,45000000.0
2007-07-19 16:35:00,1.7471,1.74761,1.74678,1.74761,37000000.0
2007-07-19 16:40:00,1.74758,1.74802,1.7474,1.74782,47000000.0
2007-07-19 16:45:00,1.74819,1.75025,1.74756,1.74976,41000000.0
2007-07-19 16:50:00,1.74979,1.74997,1.74896,1.74939,45000000.0
2007-07-19 16:55:00,1.74887,1.75084,1.74887,1.74907,41000000.0
2007-07-19 17:00:00,1.74879,1.74879,1.74701,1.74738,35000000.0
2007-07-19 17:05:00,1.74727,1.748,1.74724,1.748,43000000.0
2007-07-19 17:10:00,1.74856,1.74887,1.74758,1.74794,45000000.0
2007-07-19 17:15:00,1.74783,1.74818,1.74677,1.74683,43000000.0
2007-07-19 17:20:00,1.74652,1.74783,1.74602,1.74623,44000000.0
2007-07-19 17:25:00,1.7461,1.74628,1.74508,1.74516,45000000.0
2007-07-19 17:30:00,1.74525,1.74588,1.74473,1.74506,39000000.0
2007-07-19 17:35:00,1.74498,1.74506,1.74426,1.74433,42000000.0
2007-07-19 17:40:00,1.74456,1.74545,1.7445,1.74505,38000000.0
2007-07-19 17:45:00,1.74487,1.74576,1.74356,1.74483,54000000.0
2007-07-19 17:50:00,1.74506,1.7455,1.74421,1.74427,45000000.0
2007-07-19 17:55:00,1.7447,1.74499,1.74449,1.74493,43000000.0
2007-07-19 18:00:00,1.74512,1.74636,1.74373,1.74565,42000000.0
2007-07-19 18:05:00,1.74626,1.7472,1.74422,1.74569,47000000.0
2007-07-19 18:10:00,1.74587,1.7462,1.74548,1.74553,40000000.0
2007-07-19 18:15:00,1.74512,1.74656,1.7438,1.74633,46000000.0
2007-07-19 18:20:00,1.74666,1.74747,1.74589,1.74639,42000000.0
2007-07-19 18:25:00,1.74669,1.74689,1.746,1.7466,29000000.0
2007-07-19 18:30:00,1.74665,1.74684,1.74633,1.74668,31000000.0
2007-07-19 18:35:00,1.74673,1.74785,1.74596,1.74771,34000000.0
2007-07-19 18:40:00,1.74757,1.74785,1.74724,1.74725,35000000.0
2007-07-19 18:45:00,1.74575,1.74743,1.74575,1.74738,16000000.0
2007-07-19 18:50:00,1.74768,1.74805,1.74744,1.74798,42000000.0
2007-07-19 18:55:00,1.74785,1.74825,1.74747,1.74792,44000000.0
2007-07-19 19:00:00,1.74808,1.74818,1.74716,1.74728,39000000.0
2007-07-19 19:05:00,1.74728,1.74765,1.74698,1.74714,34000000.0
2007-07-19 19:10:00,1.74749,1.7476,1.74718,1.74738,27000000.0
2007-07-19 19:15:00,1.74595,1.74768,1.74595,1.74721,39000000.0
2007-07-19 19:20:00,1.74594,1.7465,1.74559,1.74612,26000000.0
2007-07-19 19:25:00,1.74594,1.74615,1.74561,1.74602,39000000.0
2007-07-19 19:30:00,1.74616,1.74617,1.74587,1.74604,14000000.0
2007-07-19 19:35:00,1.74574,1.74584,1.7453,1.74559,23000000.0
2007-07-19 19:40:00,1.74523,1.74555,1.74497,1.745,36000000.0
2007-07-19 19:45:00,1.74508,1.74556,1.74407,1.74506,40000000.0
2007-07-19 19:50:00,1.74511,1.7453,1.7448,1.74513,35000000.0
2007-07-19 19:55:00,1.74506,1.74516,1.74474,1.74478,25000000.0
2007-07-19 20:00:00,1.74501,1.74539,1.74501,1.74512,35000000.0
2007-07-19 20:05:00,1.74495,1.74512,1.74438,1.74492,38000000.0
2007-07-19 20:10:00,1.7448,1.74544,1.74475,1.74516,39000000.0
2007-07-19 20:15:00,1.74486,1.74553,1.74486,1.74537,43000000.0
2007-07-19 20:20:00,1.7454,1.74555,1.74501,1.74518,40000000.0
2007-07-19 20:25:00,1.74535,1.74576,1.74375,1.74469,45000000.0
2007-07-19 20:30:00,1.74483,1.74567,1.74462,1.74472,44000000.0
2007-07-19 20:35:00,1.74482,1.74525,1.74461,1.74503,43000000.0
2007-07-19 20:40:00,1.74513,1.74541,1.74488,1.745,28000000.0
2007-07-19 20:45:00,1.74373,1.74523,1.74373,1.74516,22000000.0
2007-07-19 20:50:00,1.74513,1.74537,1.74487,1.74535,17000000.0
2007-07-19 20:55:00,1.74526,1.7457,1.74478,1.74559,44000000.0
2007-07-19 21:00:00,1.74548,1.74548,1.74484,1.74507,50000000.0
2007-07-19 21:05:00,1.74462,1.74497,1.74452,1.7448,27000000.0
2007-07-19 21:10:00,1.74486,1.74499,1.74456,1.74471,31000000.0
2007-07-19 21:15:00,1.74434,1.74466,1.74423,1.74457,22000000.0
2007-07-19 21:20:00,1.74465,1.74483,1.74409,1.74409,34000000.0
2007-07-19 21:25:00,1.74454,1.74464,1.74412,1.74458,27000000.0
2007-07-19 21:30:00,1.74439,1.74476,1.74405,1.74431,33000000.0
2007-07-19 21:35:00,1.74438,1.74451,1.74392,1.74451,29000000.0
2007-07-19 21:40:00,1.74446,1.74449,1.74355,1.74406,39000000.0
2007-07-19 21:45:00,1.74368,1.74425,1.74259,1.74415,30000000.0
2007-07-19 21:50:00,1.74377,1.74425,1.74377,1.74415,40000000.0
2007-07-19 21:55:00,1.74426,1.74434,1.74399,1.74434,27000000.0
2007-07-19 22:00:00,1.74405,1.74435,1.74388,1.74435,11000000.0
2007-07-19 22:05:00,1.7441,1.74453,1.74408,1.74434,42000000.0
2007-07-19 22:10:00,1.74454,1.74481,1.74454,1.74459,14000000.0
2007-07-19 22:15:00,1.74412,1.74492,1.74314,1.7449,54000000.0
2007-07-19 22:20:00,1.74477,1.74502,1.74426,1.74497,19000000.0
2007-07-19 22:25:00,1.74488,1.74488,1.74394,1.74464,30000000.0
2007-07-19 22:30:00,1.74475,1.74524,1.74448,1.74511,31000000.0
2007-07-19 22:35:00,1.74486,1.74497,1.74271,1.7445,27000000.0
2007-07-19 22:40:00,1.74291,1.74477,1.74208,1.74222,22000000.0
2007-07-19 22:45:00,1.74483,1.74527,1.74264,1.74458,36000000.0
2007-07-19 22:50:00,1.74203,1.74435,1.74198,1.74204,39000000.0
2007-07-19 22:55:00,1.74426,1.74461,1.74194,1.74443,30000000.0
2007-07-19 23:00:00,1.74291,1.74437,1.74203,1.74255,35000000.0
2007-07-19 23:05:00,1.74265,1.7435,1.74191,1.74332,29000000.0
2007-07-19 23:10:00,1.74294,1.74313,1.74156,1.74265,28000000.0
2007-07-19 23:15:00,1.74273,1.74298,1.74149,1.74248,62000000.0
2007-07-19 23:20:00,1.74124,1.74253,1.74115,1.74115,27000000.0
2007-07-19 23:25:00,1.74268,1.74285,1.74161,1.7422,16000000.0
2007-07-19 23:30:00,1.74149,1.74456,1.74043,1.74043,34000000.0
2007-07-19 23:35:00,1.74472,1.74497,1.7411,1.74459,50000000.0
2007-07-19 23:40:00,1.74105,1.74484,1.74103,1.74411,25000000.0
2007-07-19 23:45:00,1.74463,1.74536,1.74103,1.7453,32000000.0
2007-07-19 23:50:00,1.74095,1.74405,1.74061,1.74106,33000000.0
2007-07-19 23:55:00,1.74346,1.74357,1.74083,1.74091,23000000.0
2007-07-20 00:00:00,1.74133,1.74429,1.74121,1.74334,24000000.0
2007-07-20 00:05:00,1.74346,1.74346,1.74114,1.74328,22000000.0
2007-07-20 00:10:00,1.74132,1.74337,1.74073,1.74281,28000000.0
2007-07-20 00:15:00,1.74427,1.74427,1.74089,1.74132,35000000.0
2007-07-20 00:20:00,1.74105,1.74345,1.74103,1.74105,19000000.0
2007-07-20 00:25:00,1.74333,1.74333,1.74128,1.74128,8000000.0
2007-07-20 00:30:00,1.74127,1.74369,1.7405,1.74105,27000000.0
2007-07-20 00:35:00,1.74124,1.74378,1.74123,1.74359,15000000.0
2007-07-20 00:40:00,1.74392,1.74395,1.74091,1.74326,24000000.0
2007-07-20 00:45:00,1.74386,1.74421,1.74147,1.74369,32000000.0
2007-07-20 00:50:00,1.74124,1.74367,1.74105,1.74105,31000000.0
2007-07-20 00:55:00,1.74344,1.74362,1.74087,1.74346,21000000.0
2007-07-20 01:00:00,1.74127,1.74371,1.74082,1.74104,55000000.0
2007-07-20 01:05:00,1.74376,1.74396,1.74124,1.74136,27000000.0
2007-07-20 01:10:00,1.74391,1.74406,1.74133,1.74199,25000000.0
2007-07-20 01:15:00,1.74431,1.7446,1.74139,1.74148,25000000.0
2007-07-20 01:20:00,1.74156,1.74392,1.74156,1.74309,11000000.0
2007-07-20 01:25:00,1.74403,1.74416,1.74143,1.74144,16000000.0
2007-07-20 01:30:00,1.7439,1.74431,1.74123,1.74123,32000000.0
2007-07-20 01:35:00,1.74371,1.74386,1.74103,1.74365,53000000.0
2007-07-20 01:40:00,1.7416,1.74403,1.74149,1.74403,30000000.0
2007-07-20 01:45:00,1.74404,1.74446,1.74124,1.74125,18000000.0
2007-07-20 01:50:00,1.74212,1.74403,1.74193,1.74403,20000000.0
2007-07-20 01:55:00,1.74404,1.74413,1.74101,1.74115,39000000.0
2007-07-20 02:00:00,1.74171,1.74355,1.74145,1.74333,26000000.0
2007-07-20 02:05:00,1.74375,1.74376,1.7415,1.74341,59000000.0
2007-07-20 02:10:00,1.74165,1.74393,1.74144,1.74155,44000000.0
2007-07-20 02:15:00,1.74475,1.74477,1.74154,1.74165,14000000.0
2007-07-20 02:20:00,1.74141,1.74165,1.74131,1.74154,35000000.0
2007-07-20 02:25:00,1.74148,1.7418,1.74141,1.74155,18000000.0
2007-07-20 02:30:00,1.74465,1.74475,1.74187,1.74339,23000000.0
2007-07-20 02:35:00,1.74134,1.74386,1.74131,1.74385,40000000.0
2007-07-20 02:40:00,1.74131,1.7439,1.74118,1.74359,68000000.0
2007-07-20 02:45:00,1.74377,1.74422,1.74347,1.74371,35000000.0
2007-07-20 02:50:00,1.74121,1.74332,1.74089,1.74312,44000000.0
2007-07-20 02:55:00,1.74364,1.74364,1.74083,1.74096,27000000.0
2007-07-20 03:00:00,1.74355,1.74391,1.74209,1.74259,12000000.0
2007-07-20 03:05:00,1.74172,1.74365,1.74172,1.74365,14000000.0
2007-07-20 03:10:00,1.74173,1.74406,1.74131,1.74134,29000000.0
2007-07-20 03:15:00,1.74379,1.74428,1.74168,1.74346,24000000.0
2007-07-20 03:20:00,1.7417,1.74376,1.74103,1.74103,38000000.0
2007-07-20 03:25:00,1.74355,1.74366,1.74084,1.74084,19000000.0
2007-07-20 03:30:00,1.74139,1.74375,1.74093,1.74105,17000000.0
2007-07-20 03:35:00,1.74346,1.74366,1.74075,1.74327,30000000.0
2007-07-20 03:40:00,1.74153,1.74359,1.74098,1.74344,19000000.0
2007-07-20 03:45:00,1.74362,1.7438,1.74126,1.74301,22000000.0
2007-07-20 03:50:00,1.74105,1.74366,1.74094,1.74304,26000000.0
2007-07-20 03:55:00,1.74345,1.74345,1.74022,1.74022,19000000.0
2007-07-20 04:00:00,1.74277,1.74345,1.74095,1.74323,41000000.0
2007-07-20 04:05:00,1.74125,1.74295,1.74043,1.74295,25000000.0
2007-07-20 04:10:00,1.74053,1.74346,1.74053,1.74305,52000000.0
2007-07-20 04:15:00,1.74385,1.74385,1.74075,1.74273,29000000.0
2007-07-20 04:20:00,1.74329,1.74348,1.74085,1.74342,19000000.0
2007-07-20 04:25:00,1.74355,1.74385,1.74111,1.74374,25000000.0
2007-07-20 04:30:00,1.74316,1.74355,1.74055,1.74055,58000000.0
2007-07-20 04:35:00,1.7408,1.7432,1.74073,1.74074,14000000.0
2007-07-20 04:40:00,1.74105,1.74376,1.7407,1.74087,44000000.0
2007-07-20 04:45:00,1.74371,1.74386,1.74135,1.74352,41000000.0
2007-07-20 04:50:00,1.74083,1.74353,1.74077,1.74092,40000000.0
2007-07-20 04:55:00,1.74085,1.74396,1.74061,1.74383,27000000.0
2007-07-20 05:00:00,1.74145,1.74375,1.74074,1.74075,37000000.0
2007-07-20 05:05:00,1.74355,1.74372,1.74164,1.74372,22000000.0
2007-07-20 05:10:00,1.74067,1.74365,1.74051,1.74065,44000000.0
2007-07-20 05:15:00,1.7435,1.74367,1.74023,1.74332,32000000.0
2007-07-20 05:20:00,1.74065,1.74284,1.74054,1.74284,13000000.0
2007-07-20 05:25:00,1.7407,1.74379,1.7407,1.74367,19000000.0
2007-07-20 05:30:00,1.74121,1.74401,1.7406,1.74105,47000000.0
2007-07-20 05:35:00,1.74383,1.74401,1.74135,1.74368,23000000.0
2007-07-20 05:40:00,1.74093,1.74114,1.74073,1.74082,17000000.0
2007-07-20 05:45:00,1.74358,1.74413,1.74107,1.74318,38000000.0
2007-07-20 05:50:00,1.74083,1.7437,1.74041,1.74081,41000000.0
2007-07-20 05:55:00,1.74084,1.74365,1.74084,1.74365,12000000.0
2007-07-20 06:00:00,1.74394,1.74407,1.7436,1.74391,17000000.0
2007-07-20 06:05:00,1.74386,1.74403,1.74375,1.74397,13000000.0
2007-07-20 06:10:00,1.7436,1.74411,1.7436,1.74403,11000000.0
2007-07-20 06:15:00,1.74424,1.74436,1.7439,1.74421,12000000.0
2007-07-20 06:20:00,1.74404,1.74426,1.74404,1.74413,14000000.0
2007-07-20 06:25:00,1.74405,1.74409,1.74405,1.74407,6000000.0
2007-07-20 06:30:00,1.74428,1.74442,1.74419,1.74442,7000000.0
2007-07-20 06:35:00,1.74408,1.74416,1.74385,1.74404,11000000.0
2007-07-20 06:40:00,1.74426,1.74436,1.74415,1.74425,9000000.0
2007-07-20 06:45:00,1.74435,1.74435,1.74393,1.74403,36000000.0
2007-07-20 06:55:00,1.74383,1.74396,1.74365,1.74396,25000000.0
2007-07-20 07:00:00,1.74389,1.74416,1.74353,1.74366,32000000.0
2007-07-20 07:05:00,1.74346,1.74382,1.74324,1.74347,26000000.0
2007-07-20 07:10:00,1.74352,1.7442,1.74329,1.74413,31000000.0
2007-07-20 07:15:00,1.74505,1.74506,1.7441,1.74419,20000000.0
2007-07-20 07:20:00,1.74437,1.74477,1.74421,1.74429,53000000.0
2007-07-20 07:25:00,1.7444,1.74447,1.74427,1.74434,14000000.0
2007-07-20 07:30:00,1.74166,1.74446,1.74154,1.74413,30000000.0
2007-07-20 07:35:00,1.74435,1.74505,1.74435,1.74505,18000000.0
2007-07-20 07:40:00,1.74487,1.74525,1.74481,1.74493,25000000.0
2007-07-20 07:45:00,1.74499,1.74549,1.7448,1.74502,30000000.0
2007-07-20 07:50:00,1.74472,1.74555,1.74456,1.74548,38000000.0
2007-07-20 07:55:00,1.74556,1.74582,1.74534,1.74534,39000000.0
2007-07-20 08:00:00,1.74545,1.74588,1.74263,1.74553,36000000.0
2007-07-20 08:05:00,1.74546,1.74555,1.74442,1.74484,45000000.0
2007-07-20 08:10:00,1.74487,1.74516,1.74438,1.74507,32000000.0
2007-07-20 08:15:00,1.74494,1.74543,1.74462,1.74527,24000000.0
2007-07-20 08:20:00,1.74525,1.74533,1.74499,1.74518,39000000.0
2007-07-20 08:25:00,1.74483,1.74516,1.7445,1.74458,29000000.0
2007-07-20 08:30:00,1.74457,1.74551,1.74388,1.74429,33000000.0
2007-07-20 08:35:00,1.74447,1.7447,1.74399,1.74399,41000000.0
2007-07-20 08:40:00,1.74357,1.74521,1.74357,1.74496,42000000.0
2007-07-20 08:45:00,1.7453,1.74632,1.74519,1.74632,42000000.0
2007-07-20 08:50:00,1.74621,1.74633,1.74594,1.74617,28000000.0
2007-07-20 08:55:00,1.74622,1.74634,1.74452,1.74571,40000000.0
2007-07-20 09:00:00,1.74574,1.7464,1.74464,1.74539,38000000.0
2007-07-20 09:05:00,1.74517,1.74615,1.74507,1.74604,53000000.0
2007-07-20 09:10:00,1.74635,1.7464,1.74301,1.74626,60000000.0
2007-07-20 09:15:00,1.74602,1.74646,1.74108,1.74605,42000000.0
2007-07-20 09:20:00,1.74569,1.74616,1.74402,1.74561,41000000.0
2007-07-20 09:25:00,1.74583,1.74671,1.74243,1.74594,36000000.0
2007-07-20 09:30:00,1.74433,1.74622,1.74152,1.74522,42000000.0
2007-07-20 09:35:00,1.74537,1.74596,1.742,1.74554,34000000.0
2007-07-20 09:40:00,1.74523,1.74579,1.73908,1.74515,62000000.0
2007-07-20 09:45:00,1.74551,1.74563,1.74325,1.74524,45000000.0
2007-07-20 09:50:00,1.74516,1.7456,1.7426,1.74486,37000000.0
2007-07-20 09:55:00,1.74503,1.74511,1.74157,1.74498,41000000.0
2007-07-20 10:00:00,1.74489,1.74529,1.74176,1.74486,44000000.0
2007-07-20 10:05:00,1.7449,1.74596,1.74334,1.74562,39000000.0
2007-07-20 10:10:00,1.74574,1.7459,1.74407,1.74475,61000000.0
2007-07-20 10:15:00,1.74425,1.74612,1.74283,1.74612,40000000.0
2007-07-20 10:20:00,1.74507,1.74688,1.74507,1.74659,50000000.0
2007-07-20 10:25:00,1.74673,1.74673,1.74536,1.7461,37000000.0
2007-07-20 10:30:00,1.74476,1.74775,1.74443,1.74599,60000000.0
2007-07-20 10:35:00,1.74605,1.74608,1.73837,1.74546,56000000.0
2007-07-20 10:40:00,1.74401,1.7485,1.74229,1.7447,46000000.0
2007-07-20 10:45:00,1.74474,1.74564,1.74313,1.74542,52000000.0
2007-07-20 10:50:00,1.74448,1.74605,1.74409,1.74579,47000000.0
2007-07-20 10:55:00,1.74569,1.74661,1.74348,1.74661,52000000.0
2007-07-20 11:00:00,1.74665,1.74668,1.73908,1.74555,57000000.0
2007-07-20 11:05:00,1.74615,1.74619,1.74484,1.74575,55000000.0
2007-07-20 11:10:00,1.7459,1.74603,1.74461,1.74512,54000000.0
2007-07-20 11:15:00,1.74546,1.74739,1.74316,1.74739,50000000.0
2007-07-20 11:20:00,1.74737,1.74803,1.74662,1.74745,53000000.0
2007-07-20 11:25:00,1.74799,1.74821,1.74451,1.74682,50000000.0
2007-07-20 11:30:00,1.74693,1.74729,1.74407,1.74632,49000000.0
2007-07-20 11:35:00,1.74664,1.74735,1.7462,1.74676,49000000.0
2007-07-20 11:40:00,1.74693,1.7474,1.74501,1.74732,51000000.0
2007-07-20 11:45:00,1.74755,1.74829,1.74653,1.74805,58000000.0
2007-07-20 11:50:00,1.74809,1.74835,1.7467,1.74752,48000000.0
2007-07-20 11:55:00,1.74758,1.74801,1.7468,1.74772,56000000.0
2007-07-20 12:00:00,1.74752,1.74805,1.74649,1.74714,41000000.0
2007-07-20 12:05:00,1.74736,1.74762,1.74268,1.74731,43000000.0
2007-07-20 12:10:00,1.74691,1.7477,1.74358,1.74695,58000000.0
2007-07-20 12:15:00,1.7471,1.74733,1.74281,1.74695,63000000.0
2007-07-20 12:20:00,1.74699,1.7471,1.74562,1.74625,63000000.0
2007-07-20 12:25:00,1.74664,1.74664,1.74364,1.746,48000000.0
2007-07-20 12:30:00,1.74644,1.74689,1.74352,1.74612,50000000.0
2007-07-20 12:35:00,1.74655,1.74666,1.74502,1.74637,46000000.0
2007-07-20 12:40:00,1.74659,1.74738,1.74563,1.74674,59000000.0
2007-07-20 12:45:00,1.74694,1.74767,1.74468,1.74767,58000000.0
2007-07-20 12:50:00,1.74696,1.74819,1.74406,1.74747,54000000.0
2007-07-20 12:55:00,1.74757,1.74798,1.74669,1.74791,50000000.0
2007-07-20 13:00:00,1.74731,1.74815,1.74678,1.74795,54000000.0
2007-07-20 13:05:00,1.74785,1.74824,1.7426,1.74804,50000000.0
2007-07-20 13:10:00,1.74733,1.74843,1.74423,1.74796,56000000.0
2007-07-20 13:15:00,1.74842,1.74881,1.74452,1.74844,56000000.0
2007-07-20 13:20:00,1.74847,1.74942,1.74175,1.7485,59000000.0
2007-07-20 13:25:00,1.74924,1.7494,1.74563,1.74931,46000000.0
2007-07-20 13:30:00,1.7492,1.74959,1.74688,1.74947,51000000.0
2007-07-20 13:35:00,1.74972,1.75023,1.74214,1.75003,43000000.0
2007-07-20 13:40:00,1.74936,1.75034,1.74891,1.74913,47000000.0
2007-07-20 13:45:00,1.74966,1.75062,1.74895,1.75015,37000000.0
2007-07-20 13:50:00,1.74814,1.75057,1.74513,1.75029,40000000.0
2007-07-20 13:55:00,1.75033,1.75062,1.74724,1.75013,47000000.0
2007-07-20 14:00:00,1.74937,1.75042,1.7452,1.74947,39000000.0
2007-07-20 14:05:00,1.7506,1.75099,1.74756,1.75094,44000000.0
2007-07-20 14:10:00,1.75083,1.75159,1.7506,1.75098,52000000.0
2007-07-20 14:15:00,1.75106,1.75124,1.74938,1.7508,45000000.0
2007-07-20 14:20:00,1.75003,1.75102,1.74779,1.75071,42000000.0
2007-07-20 14:25:00,1.75096,1.7518,1.7501,1.75158,38000000.0
2007-07-20 14:30:00,1.75095,1.75174,1.74962,1.75131,40000000.0
2007-07-20 14:35:00,1.75129,1.75142,1.74849,1.75046,43000000.0
2007-07-20 14:40:00,1.75008,1.75064,1.74907,1.74981,45000000.0
2007-07-20 14:45:00,1.74974,1.7498,1.74867,1.74976,49000000.0
2007-07-20 14:50:00,1.74891,1.74999,1.74744,1.74964,37000000.0
2007-07-20 14:55:00,1.74957,1.74998,1.74855,1.74906,42000000.0
2007-07-20 15:00:00,1.74925,1.74935,1.74722,1.74802,63000000.0
2007-07-20 15:05:00,1.74848,1.74919,1.74714,1.74903,41000000.0
2007-07-20 15:10:00,1.74916,1.74944,1.74679,1.7492,44000000.0
2007-07-20 15:15:00,1.74935,1.74969,1.74826,1.74964,42000000.0
2007-07-20 15:20:00,1.74907,1.75012,1.7457,1.75009,31000000.0
2007-07-20 15:25:00,1.74972,1.75044,1.74612,1.75014,50000000.0
2007-07-20 15:30:00,1.74989,1.7508,1.7495,1.75036,45000000.0
2007-07-20 15:35:00,1.7507,1.75071,1.74961,1.7502,47000000.0
2007-07-20 15:40:00,1.75018,1.75093,1.74965,1.75089,35000000.0
2007-07-20 15:45:00,1.75049,1.75171,1.7489,1.75111,40000000.0
2007-07-20 15:50:00,1.7508,1.75239,1.74775,1.75239,45000000.0
2007-07-20 15:55:00,1.75268,1.75426,1.75017,1.75426,40000000.0
2007-07-20 16:00:00,1.75429,1.75602,1.75254,1.7551,36000000.0
2007-07-20 16:05:00,1.75651,1.75681,1.75203,1.75631,48000000.0
2007-07-20 16:10:00,1.75617,1.75617,1.75148,1.75418,48000000.0
2007-07-20 16:15:00,1.75424,1.75714,1.75384,1.75714,45000000.0
2007-07-20 16:20:00,1.75743,1.76149,1.75668,1.76041,51000000.0
2007-07-20 16:25:00,1.76028,1.76053,1.75715,1.75743,38000000.0
2007-07-20 16:30:00,1.7576,1.76001,1.75532,1.76001,45000000.0
2007-07-20 16:35:00,1.75977,1.76293,1.75935,1.76125,37000000.0
2007-07-20 16:40:00,1.7615,1.76159,1.75965,1.76111,47000000.0
2007-07-20 16:45:00,1.7613,1.76276,1.75839,1.76203,41000000.0
2007-07-20 16:50:00,1.76116,1.76193,1.75789,1.76046,45000000.0
2007-07-20 16:55:00,1.76036,1.76096,1.75767,1.75819,41000000.0
2007-07-20 17:00:00,1.7574,1.75938,1.7574,1.7585,43000000.0
2007-07-20 17:05:00,1.75856,1.75984,1.75499,1.75925,45000000.0
2007-07-20 17:10:00,1.75836,1.75872,1.75634,1.75754,45000000.0
2007-07-20 17:15:00,1.75777,1.75791,1.75509,1.75666,43000000.0
2007-07-20 17:20:00,1.75547,1.75828,1.75547,1.75828,44000000.0
2007-07-20 17:25:00,1.75853,1.7586,1.75696,1.7583,45000000.0
2007-07-20 17:30:00,1.75855,1.75876,1.75654,1.75809,39000000.0
2007-07-20 17:35:00,1.75837,1.75844,1.75662,1.75826,42000000.0
2007-07-20 17:40:00,1.75731,1.75915,1.7568,1.75806,38000000.0
2007-07-20 17:45:00,1.75884,1.75956,1.75587,1.75956,54000000.0
2007-07-20 17:50:00,1.75852,1.76049,1.75821,1.76018,45000000.0
2007-07-20 17:55:00,1.76099,1.76183,1.7595,1.76166,43000000.0
2007-07-20 18:00:00,1.76212,1.76294,1.76032,1.76189,42000000.0
2007-07-20 18:05:00,1.76228,1.76249,1.75968,1.76105,47000000.0
2007-07-20 18:10:00,1.759,1.76104,1.75823,1.76035,40000000.0
2007-07-20 18:15:00,1.76029,1.76029,1.75662,1.75747,46000000.0
2007-07-20 18:20:00,1.75757,1.75802,1.75535,1.75743,42000000.0
2007-07-20 18:25:00,1.75793,1.759,1.75578,1.75837,39000000.0
2007-07-20 18:30:00,1.75649,1.75988,1.75649,1.75817,44000000.0
2007-07-20 18:35:00,1.75861,1.75911,1.75656,1.75799,36000000.0
2007-07-20 18:40:00,1.75616,1.7575,1.75457,1.75545,42000000.0
2007-07-20 18:45:00,1.75577,1.75598,1.75436,1.75567,38000000.0
2007-07-20 18:50:00,1.75547,1.75568,1.75366,1.75545,42000000.0
2007-07-20 18:55:00,1.75578,1.7574,1.75339,1.7574,44000000.0
2007-07-20 19:00:00,1.75751,1.75861,1.75567,1.75734,39000000.0
2007-07-20 19:05:00,1.75761,1.75764,1.75563,1.75712,33000000.0
2007-07-20 19:10:00,1.75744,1.75779,1.7559,1.75708,48000000.0
2007-07-20 19:15:00,1.75772,1.75855,1.75532,1.75773,49000000.0
2007-07-20 19:20:00,1.7572,1.75754,1.75511,1.75556,43000000.0
2007-07-20 19:25:00,1.75733,1.75756,1.75566,1.75745,39000000.0
2007-07-20 19:30:00,1.75704,1.75788,1.75544,1.75743,34000000.0
2007-07-20 19:35:00,1.75787,1.75787,1.75534,1.75535,20000000.0
2007-07-20 19:40:00,1.75588,1.75754,1.75563,1.75563,45000000.0
2007-07-20 19:45:00,1.75771,1.75829,1.75609,1.75794,33000000.0
2007-07-20 19:50:00,1.75774,1.75811,1.75608,1.75756,48000000.0
2007-07-20 19:55:00,1.75819,1.75886,1.75659,1.75819,43000000.0
2007-07-20 20:00:00,1.75681,1.75816,1.75551,1.7571,43000000.0
2007-07-20 20:05:00,1.75736,1.75745,1.75457,1.75457,44000000.0
2007-07-20 20:10:00,1.75634,1.75654,1.7527,1.75424,39000000.0
2007-07-20 20:15:00,1.75437,1.75526,1.75211,1.75453,36000000.0
2007-07-20 20:20:00,1.7532,1.75476,1.74999,1.7505,40000000.0
2007-07-20 20:25:00,1.75136,1.75416,1.74979,1.75373,41000000.0
2007-07-20 20:30:00,1.75202,1.75449,1.75202,1.75368,44000000.0
2007-07-20 20:35:00,1.75196,1.75386,1.75182,1.75373,29000000.0
2007-07-20 20:40:00,1.75299,1.75509,1.75256,1.75481,34000000.0
2007-07-20 20:45:00,1.75482,1.7552,1.75197,1.75354,39000000.0
2007-07-20 20:50:00,1.7537,1.7538,1.75144,1.75155,52000000.0
2007-07-20 20:55:00,1.75358,1.75364,1.75093,1.75303,44000000.0
2007-07-20 21:00:00,1.7529,1.75339,1.75119,1.75232,43000000.0
2007-07-20 21:05:00,1.75275,1.75367,1.75114,1.75367,38000000.0
2007-07-20 21:10:00,1.75222,1.7535,1.75161,1.75282,28000000.0
2007-07-20 21:15:00,1.75266,1.7531,1.75073,1.75295,39000000.0
2007-07-20 21:20:00,1.75285,1.7531,1.75152,1.75249,34000000.0
2007-07-20 21:25:00,1.7529,1.75297,1.75135,1.7527,40000000.0
2007-07-20 21:30:00,1.75239,1.75323,1.75164,1.75289,25000000.0
2007-07-20 21:35:00,1.7531,1.75326,1.75095,1.75325,38000000.0
2007-07-20 21:40:00,1.75138,1.75415,1.75138,1.75415,24000000.0
2007-07-20 21:45:00,1.75324,1.75563,1.75177,1.75555,33000000.0
2007-07-20 21:50:00,1.75444,1.75606,1.75199,1.75562,72000000.0
2007-07-20 21:55:00,1.75605,1.75618,1.7526,1.75587,30000000.0
2007-07-20 22:00:00,1.75622,1.75645,1.7523,1.75635,28000000.0
2007-07-20 22:05:00,1.75451,1.7572,1.75295,1.7572,44000000.0
2007-07-20 22:10:00,1.75374,1.75712,1.75154,1.75712,23000000.0
2007-07-20 22:15:00,1.75691,1.75887,1.75141,1.75795,56000000.0
2007-07-20 22:20:00,1.75239,1.75765,1.75112,1.75146,19000000.0
2007-07-20 22:25:00,1.75796,1.75896,1.75205,1.75896,41000000.0
2007-07-20 22:30:00,1.75787,1.75926,1.75231,1.75643,33000000.0
2007-07-20 22:35:00,1.75641,1.76037,1.75225,1.76026,31000000.0
2007-07-20 22:40:00,1.75378,1.76,1.75378,1.75951,31000000.0
2007-07-20 22:45:00,1.75941,1.76075,1.75255,1.76075,38000000.0
2007-07-20 22:50:00,1.75878,1.76247,1.75253,1.76247,39000000.0
2007-07-20 22:55:00,1.76307,1.76321,1.75454,1.76245,29000000.0
2007-07-22 23:00:00,1.73991,1.7415,1.73953,1.73965,22000000.0
2007-07-22 23:05:00,1.73973,1.73986,1.73973,1.73985,14000000.0
2007-07-22 23:10:00,1.73953,1.73986,1.73943,1.73986,21000000.0
2007-07-22 23:15:00,1.74216,1.74227,1.73903,1.73936,52000000.0
2007-07-22 23:20:00,1.73955,1.73977,1.73953,1.73975,19000000.0
2007-07-22 23:25:00,1.73975,1.73978,1.73853,1.73896,18000000.0
2007-07-22 23:30:00,1.74042,1.74627,1.73943,1.73943,30000000.0
2007-07-22 23:35:00,1.73877,1.74022,1.73877,1.73974,47000000.0
2007-07-22 23:40:00,1.74062,1.74074,1.73971,1.74043,36000000.0
2007-07-22 23:45:00,1.74053,1.741,1.73954,1.7401,35000000.0
2007-07-22 23:50:00,1.73985,1.74055,1.7397,1.74001,39000000.0
2007-07-22 23:55:00,1.73996,1.74014,1.73941,1.73943,30000000.0
2007-07-23 00:00:00,1.74008,1.74164,1.73957,1.74008,24000000.0
2007-07-23 00:05:00,1.73959,1.74055,1.73953,1.74013,42000000.0
2007-07-23 00:10:00,1.74034,1.74104,1.73991,1.7405,34000000.0
2007-07-23 00:15:00,1.74087,1.74207,1.73988,1.74075,42000000.0
2007-07-23 00:20:00,1.74005,1.74077,1.73993,1.73993,20000000.0
2007-07-23 00:25:00,1.74053,1.74478,1.73988,1.74478,35000000.0
2007-07-23 00:30:00,1.73987,1.74534,1.7393,1.74005,27000000.0
2007-07-23 00:35:00,1.74524,1.74575,1.74008,1.74553,42000000.0
2007-07-23 00:40:00,1.74014,1.74556,1.73973,1.73974,26000000.0
2007-07-23 00:45:00,1.74235,1.74506,1.73959,1.74493,32000000.0
2007-07-23 00:50:00,1.73956,1.7451,1.73933,1.73966,31000000.0
2007-07-23 00:55:00,1.73953,1.74521,1.73953,1.74513,14000000.0
2007-07-23 01:00:00,1.74001,1.74505,1.73954,1.74443,45000000.0
2007-07-23 01:05:00,1.74506,1.74506,1.74129,1.74129,22000000.0
2007-07-23 01:10:00,1.73936,1.74502,1.73924,1.73946,24000000.0
2007-07-23 01:15:00,1.74133,1.74507,1.73941,1.74486,43000000.0
2007-07-23 01:20:00,1.74489,1.74558,1.73995,1.73995,41000000.0
2007-07-23 01:25:00,1.74553,1.74553,1.73993,1.74438,21000000.0
2007-07-23 01:30:00,1.74017,1.74541,1.73987,1.74525,31000000.0
2007-07-23 01:35:00,1.74511,1.74526,1.73943,1.74514,54000000.0
2007-07-23 01:40:00,1.74474,1.74545,1.74001,1.74051,30000000.0
2007-07-23 01:45:00,1.74526,1.74557,1.73954,1.74534,41000000.0
2007-07-23 01:50:00,1.74061,1.74571,1.74061,1.74352,53000000.0
2007-07-23 01:55:00,1.74565,1.746,1.74076,1.74528,39000000.0
2007-07-23 02:00:00,1.74104,1.7458,1.74101,1.74457,41000000.0
2007-07-23 02:05:00,1.74065,1.7455,1.74051,1.7454,43000000.0
2007-07-23 02:10:00,1.74369,1.74511,1.74037,1.74484,41000000.0
2007-07-23 02:15:00,1.74466,1.74524,1.73987,1.74497,38000000.0
2007-07-23 02:20:00,1.73965,1.74505,1.73921,1.73921,51000000.0
2007-07-23 02:25:00,1.74488,1.74519,1.7401,1.74494,30000000.0
2007-07-23 02:30:00,1.74028,1.74482,1.74028,1.74345,24000000.0
2007-07-23 02:35:00,1.74501,1.74501,1.74474,1.74476,33000000.0
2007-07-23 02:40:00,1.73925,1.74475,1.73921,1.74407,41000000.0
2007-07-23 02:45:00,1.74418,1.74485,1.73904,1.74444,30000000.0
2007-07-23 02:50:00,1.74496,1.74526,1.74025,1.74449,27000000.0
2007-07-23 02:55:00,1.74525,1.74583,1.74,1.74565,52000000.0
2007-07-23 03:00:00,1.74558,1.74558,1.74024,1.7447,29000000.0
2007-07-23 03:05:00,1.74526,1.74526,1.73923,1.74478,41000000.0
2007-07-23 03:10:00,1.74014,1.74506,1.74014,1.74488,30000000.0
2007-07-23 03:15:00,1.74512,1.74571,1.74145,1.74568,26000000.0
2007-07-23 03:20:00,1.74064,1.74598,1.74064,1.74506,42000000.0
2007-07-23 03:25:00,1.74531,1.74535,1.73981,1.74471,54000000.0
2007-07-23 03:30:00,1.74008,1.74513,1.73954,1.73966,30000000.0
2007-07-23 03:35:00,1.74525,1.74525,1.73975,1.74485,21000000.0
2007-07-23 03:40:00,1.74007,1.74522,1.74007,1.74466,42000000.0
2007-07-23 03:45:00,1.74478,1.74509,1.73923,1.7449,34000000.0
2007-07-23 03:50:00,1.73906,1.74489,1.73903,1.74324,28000000.0
2007-07-23 03:55:00,1.74478,1.74483,1.73793,1.74355,20000000.0
2007-07-23 04:00:00,1.73701,1.74486,1.73613,1.73636,40000000.0
2007-07-23 04:05:00,1.73863,1.74478,1.73686,1.74455,32000000.0
2007-07-23 04:10:00,1.73751,1.74277,1.73363,1.73363,27000000.0
2007-07-23 04:15:00,1.74426,1.74507,1.73504,1.74495,36000000.0
2007-07-23 04:20:00,1.73787,1.74496,1.73521,1.74324,37000000.0
2007-07-23 04:25:00,1.74457,1.74496,1.73524,1.74474,26000000.0
2007-07-23 04:30:00,1.74494,1.74517,1.7388,1.74387,24000000.0
2007-07-23 04:35:00,1.74512,1.74512,1.73841,1.74465,25000000.0
2007-07-23 04:40:00,1.73943,1.74476,1.73943,1.74464,62000000.0
2007-07-23 04:45:00,1.74126,1.74126,1.73851,1.73854,13000000.0
2007-07-23 04:50:00,1.739,1.74502,1.73854,1.74487,22000000.0
2007-07-23 04:55:00,1.74493,1.74498,1.73851,1.74475,20000000.0
2007-07-23 05:00:00,1.73962,1.74506,1.73955,1.74462,37000000.0
2007-07-23 05:05:00,1.74502,1.74518,1.74031,1.74473,39000000.0
2007-07-23 05:10:00,1.74013,1.745,1.73912,1.7447,28000000.0
2007-07-23 05:15:00,1.74096,1.74448,1.73824,1.73824,17000000.0
2007-07-23 05:20:00,1.74475,1.74485,1.7445,1.74468,20000000.0
2007-07-23 05:25:00,1.74488,1.74497,1.73942,1.74484,27000000.0
2007-07-23 05:30:00,1.73957,1.74508,1.73957,1.745,38000000.0
2007-07-23 05:35:00,1.74476,1.74494,1.73841,1.74465,29000000.0
2007-07-23 05:40:00,1.73885,1.7448,1.73861,1.74404,48000000.0
2007-07-23 05:45:00,1.74479,1.74501,1.74219,1.74501,16000000.0
2007-07-23 05:50:00,1.73886,1.74517,1.73881,1.73881,47000000.0
2007-07-23 05:55:00,1.73885,1.74519,1.73874,1.74501,13000000.0
2007-07-23 06:00:00,1.73917,1.74459,1.73788,1.74369,23000000.0
2007-07-23 06:05:00,1.74479,1.74497,1.73829,1.74453,72000000.0
2007-07-23 06:10:00,1.73805,1.74489,1.73787,1.74416,28000000.0
2007-07-23 06:15:00,1.73976,1.74495,1.73797,1.74452,31000000.0
2007-07-23 06:20:00,1.73952,1.74451,1.73952,1.74431,38000000.0
2007-07-23 06:25:00,1.74469,1.74484,1.74143,1.74175,30000000.0
2007-07-23 06:30:00,1.74176,1.74495,1.73692,1.73884,37000000.0
2007-07-23 06:35:00,1.73801,1.74481,1.73801,1.74335,41000000.0
2007-07-23 06:40:00,1.74175,1.74433,1.74028,1.74204,36000000.0
2007-07-23 06:45:00,1.74264,1.74546,1.74249,1.74292,39000000.0
2007-07-23 06:50:00,1.7421,1.74287,1.74166,1.74191,34000000.0
2007-07-23 06:55:00,1.74381,1.74381,1.74144,1.74182,50000000.0
2007-07-23 07:00:00,1.74075,1.7423,1.74075,1.74118,44000000.0
2007-07-23 07:05:00,1.74107,1.74165,1.73967,1.74115,52000000.0
2007-07-23 07:10:00,1.73674,1.74031,1.73674,1.73932,39000000.0
2007-07-23 07:15:00,1.73779,1.74033,1.73536,1.74017,34000000.0
2007-07-23 07:20:00,1.73714,1.73987,1.73641,1.73939,43000000.0
2007-07-23 07:25:00,1.73972,1.73978,1.73797,1.7383,44000000.0
2007-07-23 07:30:00,1.73726,1.73868,1.7338,1.73761,41000000.0
2007-07-23 07:35:00,1.73773,1.73799,1.73458,1.73726,40000000.0
2007-07-23 07:40:00,1.73724,1.73915,1.73375,1.73867,43000000.0
2007-07-23 07:45:00,1.73854,1.73936,1.73765,1.73892,39000000.0
2007-07-23 07:50:00,1.73832,1.73899,1.73439,1.73817,44000000.0
2007-07-23 07:55:00,1.7381,1.73992,1.73584,1.73943,43000000.0
2007-07-23 08:00:00,1.73941,1.74088,1.73501,1.74088,43000000.0
2007-07-23 08:05:00,1.74125,1.7415,1.73658,1.74038,40000000.0
2007-07-23 08:10:00,1.74032,1.74198,1.73819,1.74075,40000000.0
2007-07-23 08:15:00,1.74147,1.74186,1.73857,1.74103,45000000.0
2007-07-23 08:20:00,1.7409,1.741,1.73755,1.73935,39000000.0
2007-07-23 08:25:00,1.7395,1.7395,1.7374,1.7374,34000000.0
2007-07-23 08:30:00,1.73731,1.73765,1.73419,1.73655,39000000.0
2007-07-23 08:35:00,1.73661,1.73665,1.733,1.73471,43000000.0
2007-07-23 08:40:00,1.73333,1.73554,1.73079,1.73469,49000000.0
2007-07-23 08:45:00,1.73412,1.73477,1.73026,1.73395,48000000.0
2007-07-23 08:50:00,1.73381,1.73402,1.72855,1.73177,41000000.0
2007-07-23 08:55:00,1.73299,1.73299,1.72871,1.73246,39000000.0
2007-07-23 09:00:00,1.73153,1.73183,1.72839,1.73084,44000000.0
2007-07-23 09:05:00,1.73104,1.7321,1.72864,1.73191,42000000.0
2007-07-23 09:10:00,1.73189,1.73207,1.72906,1.73157,38000000.0
2007-07-23 09:15:00,1.73183,1.73301,1.72886,1.73295,42000000.0
2007-07-23 09:20:00,1.73317,1.73369,1.72996,1.7332,34000000.0
2007-07-23 09:25:00,1.73331,1.73355,1.72977,1.73321,44000000.0
2007-07-23 09:30:00,1.73301,1.73504,1.73194,1.73451,39000000.0
2007-07-23 09:35:00,1.73472,1.73485,1.7314,1.73469,42000000.0
2007-07-23 09:40:00,1.73364,1.73515,1.7328,1.7346,46000000.0
2007-07-23 09:45:00,1.73455,1.73592,1.73381,1.73573,40000000.0
2007-07-23 09:50:00,1.73119,1.73575,1.73119,1.73276,47000000.0
2007-07-23 09:55:00,1.73297,1.73303,1.73066,1.73223,42000000.0
2007-07-23 10:00:00,1.73224,1.73278,1.72994,1.73256,43000000.0
2007-07-23 10:05:00,1.73242,1.73427,1.73044,1.73427,45000000.0
2007-07-23 10:10:00,1.73357,1.73502,1.73269,1.73366,54000000.0
2007-07-23 10:15:00,1.73368,1.73401,1.73239,1.73374,38000000.0
2007-07-23 10:20:00,1.73168,1.73339,1.72848,1.73257,42000000.0
2007-07-23 10:25:00,1.73309,1.73402,1.73229,1.7338,39000000.0
2007-07-23 10:30:00,1.73307,1.73428,1.73298,1.7339,45000000.0
2007-07-23 10:35:00,1.73378,1.73405,1.7327,1.73361,44000000.0
2007-07-23 10:40:00,1.73359,1.73416,1.73151,1.73383,43000000.0
2007-07-23 10:45:00,1.73354,1.73406,1.73174,1.73371,45000000.0
2007-07-23 10:50:00,1.73376,1.73399,1.73246,1.73344,41000000.0
2007-07-23 10:55:00,1.73349,1.7346,1.72991,1.7346,43000000.0
2007-07-23 11:00:00,1.73382,1.73516,1.73064,1.73461,41000000.0
2007-07-23 11:05:00,1.73506,1.73507,1.73341,1.73465,45000000.0
2007-07-23 11:10:00,1.73108,1.73459,1.73108,1.73406,41000000.0
2007-07-23 11:15:00,1.73378,1.73408,1.73273,1.73394,47000000.0
2007-07-23 11:20:00,1.73396,1.73398,1.73259,1.73306,37000000.0
2007-07-23 11:25:00,1.73378,1.73378,1.73281,1.73323,45000000.0
2007-07-23 11:30:00,1.73241,1.73299,1.731,1.73244,38000000.0
2007-07-23 11:35:00,1.73252,1.7328,1.73116,1.73263,51000000.0
2007-07-23 11:40:00,1.73238,1.7332,1.7307,1.73234,45000000.0
2007-07-23 11:45:00,1.73275,1.73285,1.73146,1.7317,48000000.0
2007-07-23 11:50:00,1.73152,1.7327,1.73007,1.73253,48000000.0
2007-07-23 11:55:00,1.7328,1.7328,1.73126,1.73264,36000000.0
2007-07-23 12:00:00,1.73266,1.73272,1.72969,1.73242,40000000.0
2007-07-23 12:05:00,1.73307,1.73307,1.73111,1.73262,45000000.0
2007-07-23 12:10:00,1.73257,1.73306,1.73209,1.73299,40000000.0
2007-07-23 12:15:00,1.73307,1.73401,1.73174,1.73347,43000000.0
2007-07-23 12:20:00,1.73267,1.73428,1.73267,1.73401,47000000.0
2007-07-23 12:25:00,1.73423,1.73494,1.73349,1.73482,45000000.0
2007-07-23 12:30:00,1.73457,1.73534,1.7324,1.7344,50000000.0
2007-07-23 12:35:00,1.73476,1.73508,1.73227,1.73489,38000000.0
2007-07-23 12:40:00,1.73434,1.73581,1.73434,1.73514,42000000.0
2007-07-23 12:45:00,1.73553,1.73556,1.73339,1.73396,44000000.0
2007-07-23 12:50:00,1.73304,1.73429,1.73042,1.73352,41000000.0
2007-07-23 12:55:00,1.73361,1.73376,1.73257,1.73351,60000000.0
2007-07-23 13:00:00,1.7334,1.7343,1.72852,1.73376,42000000.0
2007-07-23 13:05:00,1.73349,1.73349,1.73151,1.73282,37000000.0
2007-07-23 13:10:00,1.73289,1.73289,1.72611,1.73099,49000000.0
2007-07-23 13:15:00,1.73118,1.73138,1.72578,1.7306,45000000.0
2007-07-23 13:20:00,1.73024,1.73109,1.72537,1.73031,43000000.0
2007-07-23 13:25:00,1.73085,1.73101,1.72749,1.73056,40000000.0
2007-07-23 13:30:00,1.72777,1.73071,1.72722,1.73046,38000000.0
2007-07-23 13:35:00,1.73042,1.73056,1.72582,1.72887,42000000.0
2007-07-23 13:40:00,1.72736,1.7304,1.72736,1.7294,41000000.0
2007-07-23 13:45:00,1.72963,1.73019,1.72687,1.72911,52000000.0
2007-07-23 13:50:00,1.72937,1.72937,1.72605,1.72842,44000000.0
2007-07-23 13:55:00,1.72885,1.72919,1.7234,1.72835,36000000.0
2007-07-23 14:00:00,1.72804,1.72968,1.72778,1.72968,42000000.0
2007-07-23 14:05:00,1.72972,1.72982,1.72665,1.7292,40000000.0
2007-07-23 14:10:00,1.72885,1.72933,1.7257,1.72895,42000000.0
2007-07-23 14:15:00,1.72845,1.72996,1.72616,1.72967,47000000.0
2007-07-23 14:20:00,1.72904,1.72914,1.72618,1.7284,43000000.0
2007-07-23 14:25:00,1.72848,1.72902,1.72709,1.72898,48000000.0
2007-07-23 14:30:00,1.72809,1.72931,1.72618,1.72892,46000000.0
2007-07-23 14:35:00,1.72954,1.72989,1.72726,1.72958,59000000.0
2007-07-23 14:40:00,1.72917,1.73008,1.72806,1.73002,56000000.0
2007-07-23 14:45:00,1.73022,1.73164,1.72911,1.7303,56000000.0
2007-07-23 14:50:00,1.73037,1.73089,1.72877,1.72956,50000000.0
2007-07-23 14:55:00,1.72938,1.72969,1.72762,1.72804,54000000.0
2007-07-23 15:00:00,1.72684,1.72817,1.72538,1.72792,50000000.0
2007-07-23 15:05:00,1.72815,1.72888,1.72715,1.72867,52000000.0
2007-07-23 15:10:00,1.72865,1.72897,1.72706,1.7276,58000000.0
2007-07-23 15:15:00,1.72771,1.72814,1.72695,1.72788,59000000.0
2007-07-23 15:20:00,1.72598,1.72786,1.72486,1.72743,46000000.0
2007-07-23 15:25:00,1.72731,1.72766,1.72674,1.72745,50000000.0
2007-07-23 15:30:00,1.72677,1.72733,1.72545,1.72671,58000000.0
2007-07-23 15:35:00,1.72661,1.72798,1.72637,1.72747,63000000.0
2007-07-23 15:40:00,1.72682,1.7275,1.72405,1.7268,63000000.0
2007-07-23 15:45:00,1.72687,1.72695,1.72227,1.72227,58000000.0
2007-07-23 15:50:00,1.72444,1.72599,1.72158,1.72574,43000000.0
2007-07-23 15:55:00,1.72599,1.7263,1.72483,1.72603,56000000.0
2007-07-23 16:00:00,1.72622,1.72635,1.72441,1.72482,56000000.0
2007-07-23 16:05:00,1.7244,1.72685,1.7215,1.72667,56000000.0
2007-07-23 16:10:00,1.72564,1.72739,1.72445,1.72715,58000000.0
2007-07-23 16:15:00,1.72749,1.72757,1.72589,1.72642,51000000.0
2007-07-23 16:20:00,1.72627,1.72627,1.72332,1.72457,49000000.0
2007-07-23 16:25:00,1.72474,1.7248,1.72217,1.72474,49000000.0
2007-07-23 16:30:00,1.72416,1.72533,1.72226,1.72409,50000000.0
2007-07-23 16:35:00,1.72442,1.72451,1.72239,1.72394,53000000.0
2007-07-23 16:40:00,1.72306,1.72517,1.72306,1.7249,50000000.0
2007-07-23 16:45:00,1.72446,1.72469,1.72359,1.72416,54000000.0
2007-07-23 16:50:00,1.72342,1.72461,1.72277,1.72377,50000000.0
2007-07-23 16:55:00,1.72363,1.72363,1.7211,1.72259,57000000.0
2007-07-23 17:00:00,1.72236,1.72251,1.72034,1.72081,52000000.0
2007-07-23 17:05:00,1.72183,1.72224,1.71799,1.72191,45000000.0
2007-07-23 17:10:00,1.72234,1.72234,1.72016,1.72091,52000000.0
2007-07-23 17:15:00,1.72112,1.72201,1.72035,1.72189,41000000.0
2007-07-23 17:20:00,1.72088,1.72188,1.7204,1.72087,52000000.0
2007-07-23 17:25:00,1.72111,1.72592,1.7169,1.72367,60000000.0
2007-07-23 17:30:00,1.7236,1.72415,1.7211,1.72326,48000000.0
2007-07-23 17:35:00,1.72353,1.72368,1.72209,1.7235,50000000.0
2007-07-23 17:40:00,1.72289,1.72437,1.72289,1.7239,46000000.0
2007-07-23 17:45:00,1.72407,1.72446,1.72335,1.72446,61000000.0
2007-07-23 17:50:00,1.72356,1.72474,1.72288,1.72338,39000000.0
2007-07-23 17:55:00,1.72365,1.72411,1.72073,1.72408,44000000.0
2007-07-23 18:00:00,1.72413,1.72418,1.72159,1.72399,41000000.0
2007-07-23 18:05:00,1.72357,1.72357,1.72132,1.72325,37000000.0
2007-07-23 18:10:00,1.7211,1.72302,1.71956,1.72125,45000000.0
2007-07-23 18:15:00,1.72142,1.72185,1.7194,1.72155,62000000.0
2007-07-23 18:20:00,1.71956,1.72231,1.71956,1.72218,28000000.0
2007-07-23 18:25:00,1.72234,1.72253,1.71914,1.72234,42000000.0
2007-07-23 18:30:00,1.72019,1.7232,1.72019,1.72034,36000000.0
2007-07-23 18:35:00,1.72302,1.72311,1.72069,1.72267,36000000.0
2007-07-23 18:40:00,1.72216,1.72309,1.72069,1.72238,42000000.0
2007-07-23 18:45:00,1.72303,1.72324,1.72073,1.72299,52000000.0
2007-07-23 18:50:00,1.72111,1.72325,1.72053,1.72255,62000000.0
2007-07-23 18:55:00,1.72263,1.72369,1.72069,1.72335,38000000.0
2007-07-23 19:00:00,1.72114,1.72384,1.72114,1.72365,40000000.0
2007-07-23 19:05:00,1.72178,1.72383,1.72141,1.72383,32000000.0
2007-07-23 19:10:00,1.72313,1.72396,1.72036,1.72211,42000000.0
2007-07-23 19:15:00,1.72199,1.72212,1.71942,1.72152,42000000.0
2007-07-23 19:20:00,1.7214,1.72163,1.71879,1.72027,41000000.0
2007-07-23 19:25:00,1.72064,1.72079,1.71845,1.72041,38000000.0
2007-07-23 19:30:00,1.72043,1.72095,1.71865,1.72021,28000000.0
2007-07-23 19:35:00,1.72066,1.72122,1.71876,1.7211,39000000.0
2007-07-23 19:40:00,1.7188,1.72137,1.7188,1.72091,27000000.0
2007-07-23 19:45:00,1.72126,1.72176,1.71884,1.71897,29000000.0
2007-07-23 19:50:00,1.71968,1.72142,1.71864,1.71864,43000000.0
2007-07-23 19:55:00,1.71911,1.72146,1.71911,1.72125,27000000.0
2007-07-23 20:00:00,1.71895,1.72146,1.71853,1.71866,39000000.0
2007-07-23 20:05:00,1.72071,1.72105,1.71879,1.72099,30000000.0
2007-07-23 20:10:00,1.72107,1.72136,1.71938,1.72103,21000000.0
2007-07-23 20:15:00,1.72116,1.72185,1.71994,1.72166,24000000.0
2007-07-23 20:20:00,1.72008,1.72182,1.71953,1.71955,13000000.0
2007-07-23 20:25:00,1.71975,1.72226,1.71964,1.72192,28000000.0
2007-07-23 20:30:00,1.71998,1.7218,1.71954,1.7218,23000000.0
2007-07-23 20:35:00,1.72152,1.72152,1.71875,1.72101,53000000.0
2007-07-23 20:40:00,1.71853,1.72135,1.71853,1.72118,33000000.0
2007-07-23 20:45:00,1.72055,1.72139,1.71875,1.72137,25000000.0
2007-07-23 20:50:00,1.72086,1.72106,1.71895,1.71895,11000000.0
2007-07-23 20:55:00,1.72085,1.72093,1.71902,1.72058,43000000.0
2007-07-23 21:00:00,1.71881,1.72092,1.71813,1.71835,25000000.0
2007-07-23 21:05:00,1.71877,1.72076,1.7186,1.72062,18000000.0
2007-07-23 21:10:00,1.71803,1.72096,1.71803,1.71991,38000000.0
2007-07-23 21:15:00,1.72026,1.72076,1.71815,1.72076,32000000.0
2007-07-23 21:20:00,1.71847,1.72086,1.71824,1.71864,37000000.0
2007-07-23 21:25:00,1.7181,1.72055,1.7181,1.72055,21000000.0
2007-07-23 21:30:00,1.72114,1.72126,1.71803,1.72008,22000000.0
2007-07-23 21:35:00,1.71996,1.72011,1.71735,1.71983,18000000.0
2007-07-23 21:40:00,1.71765,1.71992,1.71744,1.71919,53000000.0
2007-07-23 21:45:00,1.71937,1.72017,1.71759,1.72012,26000000.0
2007-07-23 21:50:00,1.71785,1.72024,1.71772,1.71983,27000000.0
2007-07-23 21:55:00,1.71776,1.72027,1.7173,1.72014,36000000.0
2007-07-23 22:00:00,1.71847,1.72053,1.71847,1.72016,20000000.0
2007-07-23 22:05:00,1.71775,1.71984,1.71761,1.71984,36000000.0
2007-07-23 22:10:00,1.72017,1.72059,1.71839,1.71996,43000000.0
2007-07-23 22:15:00,1.72036,1.72095,1.71834,1.71845,17000000.0
2007-07-23 22:20:00,1.72026,1.72224,1.71878,1.72222,38000000.0
2007-07-23 22:25:00,1.72234,1.7225,1.71866,1.72213,47000000.0
2007-07-23 22:30:00,1.71927,1.72227,1.71826,1.7213,45000000.0
2007-07-23 22:35:00,1.72172,1.72234,1.71878,1.72234,43000000.0
2007-07-23 22:40:00,1.7189,1.72237,1.71883,1.72182,40000000.0
2007-07-23 22:45:00,1.72236,1.72286,1.71955,1.72251,44000000.0
2007-07-23 22:50:00,1.71939,1.72285,1.71871,1.72214,26000000.0
2007-07-23 22:55:00,1.72279,1.72317,1.71858,1.72291,70000000.0
2007-07-23 23:00:00,1.72201,1.7229,1.71904,1.72217,48000000.0
2007-07-23 23:05:00,1.72194,1.72256,1.71973,1.7223,53000000.0
2007-07-23 23:10:00,1.71896,1.72237,1.71871,1.71871,55000000.0
2007-07-23 23:15:00,1.72206,1.72236,1.71922,1.72221,51000000.0
2007-07-23 23:20:00,1.71941,1.72243,1.71896,1.7223,17000000.0
2007-07-23 23:25:00,1.72231,1.72266,1.72041,1.72252,64000000.0
2007-07-23 23:30:00,1.7198,1.72259,1.71913,1.72237,33000000.0
2007-07-23 23:35:00,1.72233,1.72252,1.71975,1.72239,24000000.0
2007-07-23 23:40:00,1.71935,1.72231,1.71935,1.72206,36000000.0
2007-07-23 23:45:00,1.7213,1.72205,1.71879,1.72181,47000000.0
2007-07-23 23:50:00,1.71913,1.72195,1.71871,1.71871,55000000.0
2007-07-23 23:55:00,1.72159,1.72199,1.71908,1.72186,43000000.0
2007-07-24 00:00:00,1.71893,1.72161,1.71841,1.71855,17000000.0
2007-07-24 00:05:00,1.71834,1.72165,1.71834,1.72131,16000000.0
2007-07-24 00:10:00,1.71873,1.72115,1.71823,1.72105,20000000.0
2007-07-24 00:15:00,1.72161,1.72161,1.71814,1.71825,21000000.0
2007-07-24 00:20:00,1.71848,1.72111,1.71824,1.71824,38000000.0
2007-07-24 00:30:00,1.71811,1.72155,1.71811,1.72088,49000000.0
2007-07-24 00:35:00,1.72133,1.72169,1.71811,1.72155,64000000.0
2007-07-24 00:40:00,1.72155,1.72157,1.71846,1.72098,30000000.0
2007-07-24 00:45:00,1.72134,1.72134,1.71794,1.71825,21000000.0
2007-07-24 00:50:00,1.71805,1.7211,1.71794,1.7211,20000000.0
2007-07-24 00:55:00,1.71821,1.72149,1.718,1.72149,11000000.0
2007-07-24 01:00:00,1.72102,1.72152,1.71773,1.71806,35000000.0
2007-07-24 01:05:00,1.72179,1.72192,1.71783,1.72174,51000000.0
2007-07-24 01:10:00,1.71866,1.72177,1.71841,1.72127,33000000.0
2007-07-24 01:15:00,1.72168,1.7217,1.71811,1.72145,77000000.0
2007-07-24 01:20:00,1.72114,1.72175,1.71772,1.72139,55000000.0
2007-07-24 01:25:00,1.72195,1.72214,1.71824,1.72185,57000000.0
2007-07-24 01:30:00,1.71824,1.72216,1.71824,1.72196,31000000.0
2007-07-24 01:35:00,1.72203,1.72226,1.71803,1.72199,53000000.0
2007-07-24 01:40:00,1.71825,1.72203,1.71811,1.72118,56000000.0
2007-07-24 01:45:00,1.72136,1.7215,1.71841,1.72135,51000000.0
2007-07-24 01:50:00,1.72034,1.72159,1.71824,1.72097,75000000.0
2007-07-24 01:55:00,1.72135,1.72136,1.71795,1.7208,21000000.0
2007-07-24 02:00:00,1.71815,1.72155,1.71795,1.72022,40000000.0
2007-07-24 02:05:00,1.72147,1.72154,1.71845,1.72154,32000000.0
2007-07-24 02:10:00,1.71859,1.72201,1.71859,1.72163,41000000.0
2007-07-24 02:15:00,1.72163,1.72163,1.71866,1.72111,24000000.0
2007-07-24 02:20:00,1.71892,1.72258,1.71892,1.72118,37000000.0
2007-07-24 02:25:00,1.72235,1.72256,1.71969,1.71992,36000000.0
2007-07-24 02:30:00,1.72251,1.72378,1.72054,1.72356,39000000.0
2007-07-24 02:35:00,1.72359,1.72389,1.72085,1.72349,31000000.0
2007-07-24 02:40:00,1.72261,1.72324,1.72065,1.72252,45000000.0
2007-07-24 02:45:00,1.7233,1.72451,1.72139,1.72435,35000000.0
2007-07-24 02:50:00,1.72427,1.72445,1.72153,1.72367,35000000.0
2007-07-24 02:55:00,1.72417,1.72441,1.72204,1.72425,51000000.0
2007-07-24 03:00:00,1.72236,1.72413,1.72131,1.72323,40000000.0
2007-07-24 03:05:00,1.72353,1.72369,1.72079,1.72354,37000000.0
2007-07-24 03:10:00,1.72182,1.72404,1.72132,1.72345,28000000.0
2007-07-24 03:15:00,1.72386,1.72403,1.72156,1.72362,24000000.0
2007-07-24 03:20:00,1.72381,1.72399,1.72157,1.72356,35000000.0
2007-07-24 03:25:00,1.72177,1.72411,1.72142,1.72397,45000000.0
2007-07-24 03:30:00,1.72398,1.72404,1.72084,1.72325,28000000.0
2007-07-24 03:35:00,1.7233,1.7236,1.72109,1.7235,24000000.0
2007-07-24 03:40:00,1.72284,1.72379,1.72043,1.72325,34000000.0
2007-07-24 03:45:00,1.72309,1.72354,1.72044,1.72354,26000000.0
2007-07-24 03:50:00,1.72066,1.72355,1.72041,1.72057,35000000.0
2007-07-24 03:55:00,1.72345,1.72345,1.72033,1.72295,38000000.0
2007-07-24 04:00:00,1.72083,1.72347,1.7205,1.72273,30000000.0
2007-07-24 04:05:00,1.7227,1.72362,1.72151,1.72345,36000000.0
2007-07-24 04:10:00,1.72175,1.72363,1.72074,1.72256,28000000.0
2007-07-24 04:15:00,1.72321,1.72381,1.721,1.72303,36000000.0
2007-07-24 04:20:00,1.72076,1.72339,1.72061,1.72085,37000000.0
2007-07-24 04:25:00,1.72335,1.72346,1.72136,1.72346,43000000.0
2007-07-24 04:30:00,1.72312,1.72392,1.72192,1.72356,36000000.0
2007-07-24 04:35:00,1.72351,1.72362,1.72071,1.72345,33000000.0
2007-07-24 04:40:00,1.72155,1.72322,1.72088,1.72306,54000000.0
2007-07-24 04:45:00,1.72426,1.72426,1.7208,1.72206,33000000.0
2007-07-24 04:50:00,1.72228,1.72233,1.72075,1.72075,24000000.0
2007-07-24 04:55:00,1.72196,1.72219,1.72185,1.7221,30000000.0
2007-07-24 05:00:00,1.72201,1.72342,1.72101,1.72149,37000000.0
2007-07-24 05:05:00,1.72163,1.72168,1.72043,1.72151,39000000.0
2007-07-24 05:10:00,1.72063,1.72165,1.72016,1.72069,38000000.0
2007-07-24 05:15:00,1.72107,1.7225,1.7199,1.72185,35000000.0
2007-07-24 05:20:00,1.71979,1.72244,1.71979,1.72238,36000000.0
2007-07-24 05:25:00,1.72239,1.72256,1.72046,1.72246,26000000.0
2007-07-24 05:30:00,1.7204,1.72423,1.72025,1.72423,37000000.0
2007-07-24 05:35:00,1.7244,1.72464,1.72011,1.72438,35000000.0
2007-07-24 05:40:00,1.72441,1.7246,1.7201,1.72388,35000000.0
2007-07-24 05:45:00,1.72427,1.7244,1.72024,1.72412,37000000.0
2007-07-24 05:50:00,1.72072,1.72433,1.71996,1.71996,32000000.0
2007-07-24 05:55:00,1.72435,1.72456,1.72121,1.72455,20000000.0
2007-07-24 06:00:00,1.72072,1.72479,1.72035,1.72035,31000000.0
2007-07-24 06:05:00,1.72464,1.7247,1.72081,1.7243,32000000.0
2007-07-24 06:10:00,1.72476,1.72506,1.72053,1.72074,28000000.0
2007-07-24 06:15:00,1.72286,1.7249,1.72269,1.72473,22000000.0
2007-07-24 06:20:00,1.72423,1.72473,1.72128,1.72458,38000000.0
2007-07-24 06:25:00,1.72082,1.7249,1.72082,1.72463,29000000.0
2007-07-24 06:30:00,1.72106,1.72399,1.72081,1.72295,44000000.0
2007-07-24 06:35:00,1.7226,1.72443,1.72026,1.72443,21000000.0
2007-07-24 06:40:00,1.72431,1.72477,1.72412,1.72475,38000000.0
2007-07-24 06:45:00,1.72507,1.72592,1.72187,1.72433,34000000.0
2007-07-24 06:50:00,1.72412,1.72615,1.72176,1.72405,34000000.0
2007-07-24 06:55:00,1.72498,1.72516,1.72399,1.72516,39000000.0
2007-07-24 07:00:00,1.72674,1.72687,1.72117,1.72492,39000000.0
2007-07-24 07:05:00,1.72517,1.72525,1.72362,1.7251,52000000.0
2007-07-24 07:10:00,1.72166,1.72534,1.72066,1.72483,39000000.0
2007-07-24 07:15:00,1.72477,1.72638,1.72422,1.72631,43000000.0
2007-07-24 07:20:00,1.72631,1.72631,1.72331,1.72533,43000000.0
2007-07-24 07:25:00,1.72586,1.72604,1.7233,1.72498,44000000.0
2007-07-24 07:30:00,1.72298,1.72557,1.72122,1.72515,23000000.0
2007-07-24 07:35:00,1.72576,1.72594,1.72263,1.72576,41000000.0
2007-07-24 07:40:00,1.7249,1.72551,1.72389,1.72476,40000000.0
2007-07-24 07:45:00,1.72548,1.72559,1.72276,1.72484,32000000.0
2007-07-24 07:50:00,1.72399,1.72697,1.72241,1.72636,44000000.0
2007-07-24 07:55:00,1.72604,1.72634,1.72132,1.72589,43000000.0
2007-07-24 08:00:00,1.72516,1.72712,1.72291,1.72652,43000000.0
2007-07-24 08:05:00,1.72704,1.72731,1.72559,1.72688,47000000.0
2007-07-24 08:10:00,1.72481,1.7265,1.72297,1.72568,40000000.0
2007-07-24 08:15:00,1.72545,1.72584,1.72103,1.72573,45000000.0
2007-07-24 08:20:00,1.7245,1.72622,1.7245,1.72502,37000000.0
2007-07-24 08:25:00,1.72492,1.725,1.72199,1.72413,33000000.0
2007-07-24 08:30:00,1.72341,1.72471,1.72311,1.72375,39000000.0
2007-07-24 08:35:00,1.72406,1.72419,1.72266,1.72313,42000000.0
2007-07-24 08:40:00,1.72319,1.724,1.72143,1.72312,46000000.0
2007-07-24 08:45:00,1.7231,1.72359,1.72217,1.72346,48000000.0
2007-07-24 08:50:00,1.72295,1.72329,1.72081,1.72245,41000000.0
2007-07-24 08:55:00,1.72223,1.72236,1.72119,1.72159,39000000.0
2007-07-24 09:00:00,1.72156,1.722,1.72137,1.72143,34000000.0
2007-07-24 09:05:00,1.72132,1.72132,1.72019,1.72053,42000000.0
2007-07-24 09:10:00,1.72035,1.72053,1.71893,1.71988,31000000.0
2007-07-24 09:15:00,1.71983,1.72112,1.71969,1.72061,42000000.0
2007-07-24 09:20:00,1.72044,1.72069,1.71998,1.72069,34000000.0
2007-07-24 09:25:00,1.72028,1.72054,1.71992,1.72033,44000000.0
2007-07-24 09:30:00,1.72032,1.72154,1.71985,1.72154,42000000.0
2007-07-24 09:35:00,1.72136,1.7219,1.721,1.7219,42000000.0
2007-07-24 09:40:00,1.72187,1.72224,1.72136,1.72173,43000000.0
2007-07-24 09:45:00,1.72173,1.72198,1.7209,1.7209,40000000.0
2007-07-24 09:50:00,1.72078,1.7208,1.71942,1.71998,44000000.0
2007-07-24 09:55:00,1.72002,1.72058,1.7195,1.72017,42000000.0
2007-07-24 10:00:00,1.7203,1.72097,1.71979,1.72007,42000000.0
2007-07-24 10:05:00,1.71966,1.72058,1.71952,1.72031,45000000.0
2007-07-24 10:10:00,1.72028,1.72042,1.71961,1.72005,54000000.0
2007-07-24 10:15:00,1.72009,1.7206,1.71981,1.72033,38000000.0
2007-07-24 10:20:00,1.72032,1.72041,1.71951,1.72017,42000000.0
2007-07-24 10:25:00,1.72001,1.72015,1.71948,1.71988,39000000.0
2007-07-24 10:30:00,1.71977,1.72036,1.71894,1.72018,45000000.0
2007-07-24 10:35:00,1.72022,1.72022,1.71948,1.71978,44000000.0
2007-07-24 10:40:00,1.71969,1.72027,1.7194,1.72022,43000000.0
2007-07-24 10:45:00,1.72038,1.72045,1.71957,1.71991,45000000.0
2007-07-24 10:50:00,1.71996,1.72036,1.71996,1.72021,41000000.0
2007-07-24 10:55:00,1.71994,1.72002,1.7193,1.71965,43000000.0
2007-07-24 11:00:00,1.71967,1.72015,1.71904,1.71982,41000000.0
2007-07-24 11:05:00,1.72005,1.72039,1.71971,1.72039,38000000.0
2007-07-24 11:10:00,1.72042,1.72099,1.72008,1.72042,41000000.0
2007-07-24 11:15:00,1.72033,1.72048,1.71917,1.71917,47000000.0
2007-07-24 11:20:00,1.71926,1.71942,1.71817,1.71854,37000000.0
2007-07-24 11:25:00,1.7188,1.71892,1.71684,1.71728,45000000.0
2007-07-24 11:30:00,1.71718,1.71745,1.71516,1.71534,38000000.0
2007-07-24 11:35:00,1.71543,1.71718,1.7154,1.71679,40000000.0
2007-07-24 11:40:00,1.71662,1.71662,1.71504,1.71504,45000000.0
2007-07-24 11:45:00,1.71522,1.71545,1.71473,1.71534,40000000.0
2007-07-24 11:50:00,1.71524,1.71568,1.71501,1.71551,48000000.0
2007-07-24 11:55:00,1.71536,1.71547,1.71434,1.71489,29000000.0
2007-07-24 12:00:00,1.71506,1.71586,1.7149,1.71586,33000000.0
2007-07-24 12:05:00,1.71587,1.71605,1.71542,1.71591,45000000.0
2007-07-24 12:10:00,1.71595,1.71684,1.71594,1.71673,40000000.0
2007-07-24 12:15:00,1.7166,1.71691,1.71587,1.71644,43000000.0
2007-07-24 12:20:00,1.71648,1.71776,1.71641,1.71722,47000000.0
2007-07-24 12:25:00,1.71709,1.71721,1.71602,1.71603,45000000.0
2007-07-24 12:30:00,1.71549,1.71569,1.71447,1.71467,50000000.0
2007-07-24 12:35:00,1.71499,1.71554,1.71477,1.71526,39000000.0
2007-07-24 12:40:00,1.7153,1.71538,1.7147,1.71526,42000000.0
2007-07-24 12:45:00,1.71552,1.71602,1.71451,1.716,44000000.0
2007-07-24 12:50:00,1.71574,1.71582,1.71438,1.71547,45000000.0
2007-07-24 12:55:00,1.71524,1.71557,1.71493,1.71532,60000000.0
2007-07-24 13:00:00,1.71518,1.71577,1.71492,1.71577,42000000.0
2007-07-24 13:05:00,1.71568,1.71597,1.71492,1.71522,29000000.0
2007-07-24 13:10:00,1.716,1.716,1.7151,1.71513,49000000.0
2007-07-24 13:15:00,1.71537,1.71685,1.71537,1.71628,45000000.0
2007-07-24 13:20:00,1.71654,1.7167,1.71377,1.71377,43000000.0
2007-07-24 13:25:00,1.71381,1.71416,1.70954,1.7106,40000000.0
2007-07-24 13:30:00,1.7104,1.71101,1.70915,1.70947,42000000.0
2007-07-24 13:35:00,1.70973,1.71331,1.70973,1.71324,42000000.0
2007-07-24 13:40:00,1.71347,1.71375,1.71241,1.7126,45000000.0
2007-07-24 13:45:00,1.71246,1.71299,1.7115,1.71299,52000000.0
2007-07-24 13:50:00,1.7127,1.7127,1.71057,1.71076,44000000.0
2007-07-24 13:55:00,1.71035,1.71035,1.70789,1.70789,40000000.0
2007-07-24 14:00:00,1.70767,1.70872,1.70717,1.70838,42000000.0
2007-07-24 14:05:00,1.70837,1.70969,1.70837,1.70888,40000000.0
2007-07-24 14:10:00,1.70843,1.70873,1.70761,1.70761,39000000.0
2007-07-24 14:15:00,1.7072,1.70822,1.70703,1.70813,37000000.0
2007-07-24 14:20:00,1.70821,1.71038,1.70808,1.71038,43000000.0
2007-07-24 14:25:00,1.71018,1.71121,1.71005,1.71057,51000000.0
2007-07-24 14:30:00,1.71048,1.71098,1.70982,1.71039,46000000.0
2007-07-24 14:35:00,1.71075,1.71204,1.71075,1.71193,59000000.0
2007-07-24 14:40:00,1.71235,1.7144,1.71235,1.71313,51000000.0
2007-07-24 14:45:00,1.71267,1.71347,1.7122,1.71225,62000000.0
2007-07-24 14:50:00,1.71248,1.71269,1.71189,1.71251,50000000.0
2007-07-24 14:55:00,1.71207,1.71258,1.71056,1.71138,54000000.0
2007-07-24 15:00:00,1.71147,1.71334,1.71117,1.71328,50000000.0
2007-07-24 15:05:00,1.71345,1.714,1.71309,1.71351,57000000.0
2007-07-24 15:10:00,1.71416,1.7147,1.71343,1.71458,55000000.0
2007-07-24 15:15:00,1.71468,1.71592,1.71411,1.71548,59000000.0
2007-07-24 15:20:00,1.7152,1.71535,1.71455,1.71455,45000000.0
2007-07-24 15:25:00,1.71477,1.71548,1.71427,1.71548,50000000.0
2007-07-24 15:30:00,1.71545,1.71589,1.71401,1.71562,58000000.0
2007-07-24 15:35:00,1.71505,1.71844,1.71505,1.71837,63000000.0
2007-07-24 15:40:00,1.71824,1.71902,1.71788,1.71821,63000000.0
2007-07-24 15:45:00,1.7179,1.71898,1.71748,1.71877,58000000.0
2007-07-24 15:50:00,1.71852,1.71884,1.71757,1.71879,43000000.0
2007-07-24 15:55:00,1.71889,1.72059,1.71868,1.72015,56000000.0
2007-07-24 16:00:00,1.72017,1.72038,1.71935,1.71966,56000000.0
2007-07-24 16:05:00,1.71973,1.7221,1.71928,1.7221,56000000.0
2007-07-24 16:10:00,1.7218,1.72247,1.72134,1.72161,58000000.0
2007-07-24 16:15:00,1.72174,1.72223,1.72047,1.72071,51000000.0
2007-07-24 16:20:00,1.72043,1.72135,1.71942,1.72126,49000000.0
2007-07-24 16:25:00,1.72135,1.72227,1.7199,1.72,49000000.0
2007-07-24 16:30:00,1.71984,1.72109,1.71946,1.72084,50000000.0
2007-07-24 16:35:00,1.72068,1.72079,1.71929,1.71929,53000000.0
2007-07-24 16:40:00,1.71922,1.71941,1.71732,1.71781,50000000.0
2007-07-24 16:45:00,1.71765,1.71907,1.71709,1.71887,54000000.0
2007-07-24 16:50:00,1.71899,1.71951,1.71773,1.71812,50000000.0
2007-07-24 16:55:00,1.71814,1.71823,1.7168,1.71713,57000000.0
2007-07-24 17:00:00,1.71694,1.7175,1.71603,1.71746,52000000.0
2007-07-24 17:05:00,1.71754,1.71776,1.71715,1.71765,57000000.0
2007-07-24 17:10:00,1.71785,1.71837,1.7178,1.71804,52000000.0
2007-07-24 17:15:00,1.71817,1.71817,1.71734,1.71786,50000000.0
2007-07-24 17:20:00,1.71804,1.71901,1.71768,1.71885,52000000.0
2007-07-24 17:25:00,1.71874,1.71893,1.71835,1.71867,60000000.0
2007-07-24 17:30:00,1.71871,1.72013,1.71825,1.72013,48000000.0
2007-07-24 17:35:00,1.71907,1.72233,1.71907,1.72209,51000000.0
2007-07-24 17:40:00,1.72177,1.72182,1.72015,1.72112,46000000.0
2007-07-24 17:45:00,1.72067,1.72193,1.71983,1.72163,61000000.0
2007-07-24 17:50:00,1.72161,1.7218,1.72025,1.72061,39000000.0
2007-07-24 17:55:00,1.7207,1.72073,1.71913,1.71954,44000000.0
2007-07-24 18:00:00,1.71931,1.71931,1.71866,1.71884,31000000.0
2007-07-24 18:05:00,1.71908,1.71943,1.71887,1.71933,29000000.0
2007-07-24 18:10:00,1.71977,1.72025,1.71894,1.71974,37000000.0
2007-07-24 18:15:00,1.71971,1.71971,1.71768,1.71768,62000000.0
2007-07-24 18:20:00,1.71745,1.71745,1.71611,1.71695,36000000.0
2007-07-24 18:25:00,1.71685,1.71707,1.71532,1.71544,42000000.0
2007-07-24 18:30:00,1.71579,1.71579,1.71422,1.71433,36000000.0
2007-07-24 18:35:00,1.71411,1.71434,1.71329,1.71415,39000000.0
2007-07-24 18:40:00,1.71435,1.71618,1.71435,1.71451,37000000.0
2007-07-24 18:45:00,1.71347,1.71404,1.71247,1.71379,59000000.0
2007-07-24 18:50:00,1.71358,1.71498,1.71334,1.71386,62000000.0
2007-07-24 18:55:00,1.71449,1.7151,1.71417,1.71458,38000000.0
2007-07-24 19:00:00,1.71494,1.71569,1.71391,1.71391,40000000.0
2007-07-24 19:05:00,1.71391,1.7149,1.71374,1.71406,41000000.0
2007-07-24 19:10:00,1.71388,1.71446,1.71379,1.71416,42000000.0
2007-07-24 19:15:00,1.71425,1.71566,1.71425,1.71528,38000000.0
2007-07-24 19:20:00,1.71534,1.71542,1.71438,1.71475,46000000.0
2007-07-24 19:25:00,1.71477,1.71534,1.71463,1.71531,24000000.0
2007-07-24 19:30:00,1.71518,1.71578,1.7149,1.71503,29000000.0
2007-07-24 19:35:00,1.7151,1.71547,1.7147,1.71488,29000000.0
2007-07-24 19:40:00,1.71526,1.71545,1.71413,1.71469,41000000.0
2007-07-24 19:45:00,1.71395,1.71485,1.71384,1.71482,13000000.0
2007-07-24 19:50:00,1.71692,1.71805,1.71683,1.71805,45000000.0
2007-07-24 19:55:00,1.71809,1.71826,1.71751,1.71788,39000000.0
2007-07-24 20:00:00,1.71796,1.72005,1.71772,1.72005,39000000.0
2007-07-24 20:05:00,1.72009,1.72009,1.71874,1.71912,36000000.0
2007-07-24 20:10:00,1.71934,1.71965,1.71911,1.71963,35000000.0
2007-07-24 20:15:00,1.71952,1.72132,1.71911,1.72132,31000000.0
2007-07-24 20:20:00,1.72162,1.72164,1.72114,1.72137,38000000.0
2007-07-24 20:25:00,1.72142,1.72171,1.72113,1.72136,35000000.0
2007-07-24 20:30:00,1.72145,1.72157,1.7193,1.72149,30000000.0
2007-07-24 20:35:00,1.72151,1.72206,1.72094,1.72192,54000000.0
2007-07-24 20:40:00,1.72214,1.72263,1.72207,1.72237,31000000.0
2007-07-24 20:45:00,1.72233,1.72313,1.7219,1.72287,33000000.0
2007-07-24 20:50:00,1.72309,1.72328,1.72286,1.72328,29000000.0
2007-07-24 20:55:00,1.72351,1.72459,1.72344,1.72448,45000000.0
2007-07-24 21:00:00,1.72443,1.72576,1.72428,1.72575,79000000.0
2007-07-24 21:05:00,1.72565,1.72565,1.72544,1.72544,13000000.0
2007-07-24 21:10:00,1.72561,1.72655,1.72483,1.72605,52000000.0
2007-07-24 21:15:00,1.72612,1.72685,1.72599,1.72685,32000000.0
2007-07-24 21:20:00,1.72691,1.72726,1.72657,1.72692,41000000.0
2007-07-24 21:25:00,1.72685,1.727,1.72668,1.72677,28000000.0
2007-07-24 21:30:00,1.72681,1.72714,1.72642,1.72702,47000000.0
2007-07-24 21:35:00,1.72718,1.73017,1.72718,1.7289,28000000.0
2007-07-24 21:40:00,1.72902,1.73175,1.72854,1.73158,58000000.0
2007-07-24 21:45:00,1.73179,1.73352,1.73172,1.73278,39000000.0
2007-07-24 21:50:00,1.73286,1.73396,1.73198,1.7335,38000000.0
2007-07-24 21:55:00,1.73373,1.73399,1.73243,1.73256,37000000.0
2007-07-24 22:00:00,1.73257,1.73257,1.72853,1.7307,26000000.0
2007-07-24 22:05:00,1.73125,1.7317,1.72739,1.72811,56000000.0
2007-07-24 22:10:00,1.72808,1.72927,1.72767,1.72803,43000000.0
2007-07-24 22:15:00,1.72756,1.72955,1.72756,1.72946,18000000.0
2007-07-24 22:20:00,1.72989,1.73179,1.72949,1.73027,35000000.0
2007-07-24 22:25:00,1.73043,1.73049,1.72917,1.73027,38000000.0
2007-07-24 22:30:00,1.73053,1.73346,1.72925,1.73009,31000000.0
2007-07-24 22:35:00,1.73,1.73047,1.72976,1.73047,20000000.0
2007-07-24 22:40:00,1.73029,1.73118,1.72919,1.72981,40000000.0
2007-07-24 22:45:00,1.72895,1.73263,1.72895,1.73258,40000000.0
2007-07-24 22:50:00,1.7327,1.733,1.73205,1.73268,33000000.0
2007-07-24 22:55:00,1.73251,1.73304,1.73232,1.7328,23000000.0
2007-07-24 23:00:00,1.73342,1.7347,1.73188,1.73322,48000000.0
2007-07-24 23:05:00,1.733,1.73399,1.733,1.73312,52000000.0
2007-07-24 23:10:00,1.73366,1.73366,1.7311,1.73326,55000000.0
2007-07-24 23:15:00,1.73337,1.73366,1.7333,1.73351,51000000.0
2007-07-24 23:20:00,1.73351,1.73381,1.73349,1.73375,24000000.0
2007-07-24 23:25:00,1.73364,1.73384,1.73348,1.73369,51000000.0
2007-07-24 23:30:00,1.73385,1.73404,1.73339,1.73358,32000000.0
2007-07-24 23:35:00,1.7335,1.73366,1.73325,1.73346,23000000.0
2007-07-24 23:40:00,1.73312,1.73387,1.73237,1.73365,36000000.0
2007-07-24 23:45:00,1.73369,1.73379,1.73223,1.73325,54000000.0
2007-07-24 23:50:00,1.73174,1.73326,1.73173,1.73214,42000000.0
2007-07-24 23:55:00,1.73196,1.73356,1.73164,1.73232,55000000.0
2007-07-25 00:00:00,1.73375,1.73553,1.73193,1.73205,35000000.0
2007-07-25 00:05:00,1.73229,1.73376,1.73181,1.73375,43000000.0
2007-07-25 00:10:00,1.73357,1.73361,1.73173,1.73186,21000000.0
2007-07-25 00:15:00,1.73373,1.73528,1.73174,1.73331,59000000.0
2007-07-25 00:20:00,1.73145,1.73176,1.73144,1.73161,36000000.0
2007-07-25 00:25:00,1.73322,1.73368,1.73212,1.73356,51000000.0
2007-07-25 00:30:00,1.73212,1.73515,1.73212,1.7329,50000000.0
2007-07-25 00:35:00,1.73313,1.73343,1.73171,1.73326,73000000.0
2007-07-25 00:40:00,1.73203,1.73341,1.73168,1.73168,37000000.0
2007-07-25 00:45:00,1.73544,1.73555,1.73144,1.733,26000000.0
2007-07-25 00:50:00,1.73188,1.73296,1.73124,1.73125,32000000.0
2007-07-25 00:55:00,1.73175,1.73288,1.7316,1.73266,27000000.0
2007-07-25 01:00:00,1.73262,1.73441,1.73168,1.73241,36000000.0
2007-07-25 01:05:00,1.73125,1.73246,1.73114,1.73192,47000000.0
2007-07-25 01:10:00,1.73125,1.73215,1.73093,1.73189,41000000.0
2007-07-25 01:15:00,1.73525,1.73526,1.73142,1.73191,77000000.0
2007-07-25 01:20:00,1.73203,1.73216,1.73134,1.73142,42000000.0
2007-07-25 01:25:00,1.73225,1.73241,1.73203,1.73225,48000000.0
2007-07-25 01:30:00,1.73216,1.73443,1.73177,1.73196,31000000.0
2007-07-25 01:35:00,1.73201,1.7323,1.73147,1.73168,17000000.0
2007-07-25 01:40:00,1.73125,1.73145,1.73092,1.73117,56000000.0
2007-07-25 01:45:00,1.73133,1.73427,1.73074,1.73093,48000000.0
2007-07-25 01:50:00,1.73118,1.73132,1.73111,1.73129,42000000.0
2007-07-25 01:55:00,1.73134,1.73134,1.73103,1.73103,21000000.0
2007-07-25 02:00:00,1.73079,1.73369,1.73052,1.73065,41000000.0
2007-07-25 02:05:00,1.73075,1.73082,1.73007,1.73048,42000000.0
2007-07-25 02:10:00,1.73041,1.73051,1.72981,1.73033,41000000.0
2007-07-25 02:15:00,1.73066,1.73363,1.72996,1.73017,38000000.0
2007-07-25 02:20:00,1.73005,1.7303,1.72985,1.72987,29000000.0
2007-07-25 02:25:00,1.73008,1.73008,1.7294,1.72974,25000000.0
2007-07-25 02:30:00,1.73004,1.7331,1.72945,1.72993,28000000.0
2007-07-25 02:35:00,1.72984,1.73006,1.72984,1.72995,18000000.0
2007-07-25 02:40:00,1.72995,1.72997,1.72955,1.72955,31000000.0
2007-07-25 02:45:00,1.73087,1.73222,1.72793,1.72793,37000000.0
2007-07-25 02:50:00,1.72771,1.72771,1.72554,1.72554,35000000.0
2007-07-25 02:55:00,1.72503,1.72542,1.72478,1.72487,54000000.0
2007-07-25 03:00:00,1.72616,1.73094,1.72458,1.72475,41000000.0
2007-07-25 03:05:00,1.72465,1.72511,1.72462,1.72511,37000000.0
2007-07-25 03:10:00,1.72515,1.72543,1.725,1.72505,21000000.0
2007-07-25 03:15:00,1.72692,1.72976,1.7248,1.72494,26000000.0
2007-07-25 03:20:00,1.72501,1.72535,1.7247,1.72514,35000000.0
2007-07-25 03:25:00,1.7252,1.72551,1.72488,1.72535,49000000.0
2007-07-25 03:30:00,1.72696,1.73127,1.72535,1.72539,35000000.0
2007-07-25 03:35:00,1.72545,1.72602,1.72515,1.72538,26000000.0
2007-07-25 03:40:00,1.72551,1.72589,1.72521,1.72573,42000000.0
2007-07-25 03:45:00,1.7275,1.73035,1.72539,1.72602,34000000.0
2007-07-25 03:50:00,1.72571,1.7263,1.72571,1.72615,34000000.0
2007-07-25 03:55:00,1.72607,1.72614,1.72562,1.72606,38000000.0
2007-07-25 04:00:00,1.73373,1.73377,1.72534,1.72576,45000000.0
2007-07-25 04:05:00,1.72564,1.72578,1.72564,1.72572,10000000.0
2007-07-25 04:10:00,1.72554,1.72554,1.72501,1.72503,17000000.0
2007-07-25 04:15:00,1.72523,1.73161,1.72493,1.72493,22000000.0
2007-07-25 04:20:00,1.72491,1.7255,1.72491,1.72545,25000000.0
2007-07-25 04:25:00,1.72537,1.72547,1.72498,1.72536,20000000.0
2007-07-25 04:30:00,1.72829,1.73023,1.7251,1.72566,14000000.0
2007-07-25 04:35:00,1.72566,1.72605,1.72555,1.72594,30000000.0
2007-07-25 04:40:00,1.72599,1.72604,1.72558,1.72588,62000000.0
2007-07-25 04:45:00,1.72604,1.7327,1.72544,1.72547,25000000.0
2007-07-25 04:50:00,1.72546,1.72595,1.72533,1.72585,25000000.0
2007-07-25 04:55:00,1.72598,1.72618,1.72596,1.72607,20000000.0
2007-07-25 05:00:00,1.72683,1.73305,1.72553,1.72556,37000000.0
2007-07-25 05:05:00,1.72564,1.72593,1.72555,1.72593,32000000.0
2007-07-25 05:10:00,1.72573,1.72606,1.72535,1.72563,33000000.0
2007-07-25 05:15:00,1.72554,1.73203,1.72532,1.72561,33000000.0
2007-07-25 05:20:00,1.72531,1.7258,1.72461,1.72494,39000000.0
2007-07-25 05:25:00,1.72514,1.72568,1.725,1.72554,32000000.0
2007-07-25 05:30:00,1.72744,1.73063,1.72502,1.72546,36000000.0
2007-07-25 05:35:00,1.72544,1.72552,1.72501,1.72505,22000000.0
2007-07-25 05:40:00,1.72492,1.72545,1.72472,1.72531,35000000.0
2007-07-25 05:45:00,1.72754,1.73081,1.72567,1.72573,24000000.0
2007-07-25 05:50:00,1.72583,1.72603,1.72579,1.72598,21000000.0
2007-07-25 05:55:00,1.72567,1.7282,1.72543,1.72575,24000000.0
2007-07-25 06:00:00,1.72636,1.73276,1.7256,1.72565,29000000.0
2007-07-25 06:05:00,1.72586,1.72969,1.72543,1.72543,66000000.0
2007-07-25 06:10:00,1.72877,1.72911,1.72586,1.72641,37000000.0
2007-07-25 06:15:00,1.72695,1.73335,1.72561,1.72599,38000000.0
2007-07-25 06:20:00,1.72935,1.72938,1.72558,1.7261,38000000.0
2007-07-25 06:25:00,1.72598,1.72859,1.72573,1.72603,32000000.0
2007-07-25 06:30:00,1.72998,1.73322,1.72579,1.72965,44000000.0
2007-07-25 06:35:00,1.72943,1.72985,1.72559,1.72595,22000000.0
2007-07-25 06:40:00,1.72987,1.72987,1.72566,1.72944,25000000.0
2007-07-25 06:45:00,1.72625,1.73246,1.72561,1.72596,41000000.0
2007-07-25 06:50:00,1.72908,1.72965,1.72572,1.72606,37000000.0
2007-07-25 06:55:00,1.72576,1.72986,1.72546,1.72607,47000000.0
2007-07-25 07:00:00,1.72976,1.73287,1.72338,1.7255,39000000.0
2007-07-25 07:05:00,1.72638,1.72651,1.72309,1.72622,56000000.0
2007-07-25 07:10:00,1.72303,1.72607,1.72253,1.72549,39000000.0
2007-07-25 07:15:00,1.72651,1.72662,1.72299,1.72627,24000000.0
2007-07-25 07:20:00,1.72428,1.72657,1.72399,1.72604,43000000.0
2007-07-25 07:25:00,1.72675,1.72698,1.7241,1.72676,44000000.0
2007-07-25 07:30:00,1.72597,1.72707,1.72368,1.72691,41000000.0
2007-07-25 07:35:00,1.72687,1.72727,1.72485,1.72708,42000000.0
2007-07-25 07:40:00,1.72617,1.72708,1.72389,1.72689,42000000.0
2007-07-25 07:45:00,1.72655,1.72719,1.72572,1.72693,39000000.0
2007-07-25 07:50:00,1.72494,1.72699,1.72146,1.72512,48000000.0
2007-07-25 07:55:00,1.7243,1.72591,1.7223,1.72518,43000000.0
2007-07-25 08:00:00,1.72462,1.72613,1.72442,1.7259,43000000.0
2007-07-25 08:05:00,1.72655,1.72723,1.72393,1.72712,47000000.0
2007-07-25 08:10:00,1.72355,1.72887,1.72355,1.72827,40000000.0
2007-07-25 08:15:00,1.72807,1.72807,1.72637,1.72657,45000000.0
2007-07-25 08:20:00,1.7266,1.72679,1.72551,1.72551,38000000.0
2007-07-25 08:25:00,1.72616,1.72628,1.72362,1.72478,35000000.0
2007-07-25 08:30:00,1.72434,1.7245,1.72258,1.72291,44000000.0
2007-07-25 08:35:00,1.7232,1.72346,1.72101,1.72101,45000000.0
2007-07-25 08:40:00,1.72135,1.72224,1.72087,1.72197,44000000.0
2007-07-25 08:45:00,1.72213,1.72288,1.72186,1.72273,48000000.0
2007-07-25 08:50:00,1.72229,1.7227,1.72208,1.7226,41000000.0
2007-07-25 08:55:00,1.72273,1.72303,1.72209,1.72291,45000000.0
2007-07-25 09:00:00,1.72259,1.72304,1.7218,1.72224,44000000.0
2007-07-25 09:05:00,1.72239,1.72252,1.72148,1.72154,31000000.0
2007-07-25 09:10:00,1.72123,1.72158,1.71994,1.72012,38000000.0
2007-07-25 09:15:00,1.71975,1.71976,1.7179,1.71864,42000000.0
2007-07-25 09:20:00,1.71853,1.71948,1.71809,1.71948,34000000.0
2007-07-25 09:25:00,1.71935,1.71942,1.71819,1.71927,44000000.0
2007-07-25 09:30:00,1.71899,1.71919,1.71802,1.71919,42000000.0
2007-07-25 09:35:00,1.71923,1.72002,1.71894,1.71985,42000000.0
2007-07-25 09:40:00,1.71974,1.72153,1.71974,1.72146,43000000.0
2007-07-25 09:45:00,1.72177,1.72208,1.7213,1.72204,40000000.0
2007-07-25 09:50:00,1.72199,1.72235,1.71919,1.71919,44000000.0
2007-07-25 09:55:00,1.71907,1.71977,1.71832,1.71975,42000000.0
2007-07-25 10:00:00,1.71972,1.72604,1.71923,1.72075,40000000.0
2007-07-25 10:05:00,1.71941,1.72043,1.71873,1.71906,45000000.0
2007-07-25 10:10:00,1.7191,1.72007,1.71884,1.71979,54000000.0
2007-07-25 10:15:00,1.71968,1.72059,1.71939,1.72039,38000000.0
2007-07-25 10:20:00,1.72031,1.72201,1.72031,1.72201,42000000.0
2007-07-25 10:25:00,1.72169,1.72244,1.72126,1.72219,39000000.0
2007-07-25 10:30:00,1.72207,1.72241,1.72137,1.72193,45000000.0
2007-07-25 10:35:00,1.72236,1.72249,1.72039,1.72065,44000000.0
2007-07-25 10:40:00,1.72039,1.72049,1.71851,1.71884,43000000.0
2007-07-25 10:45:00,1.7185,1.71877,1.71785,1.71799,45000000.0
2007-07-25 10:50:00,1.71745,1.71745,1.71641,1.71659,41000000.0
2007-07-25 10:55:00,1.71653,1.71691,1.71432,1.71432,43000000.0
2007-07-25 11:00:00,1.71424,1.71526,1.71405,1.71479,41000000.0
2007-07-25 11:05:00,1.715,1.71533,1.71338,1.71433,45000000.0
2007-07-25 11:10:00,1.71465,1.71632,1.71465,1.71541,41000000.0
2007-07-25 11:15:00,1.71493,1.71604,1.71422,1.7153,47000000.0
2007-07-25 11:20:00,1.7154,1.71545,1.71434,1.71504,37000000.0
2007-07-25 11:25:00,1.71547,1.7157,1.71392,1.71495,45000000.0
2007-07-25 11:30:00,1.7149,1.71537,1.71451,1.71521,38000000.0
2007-07-25 11:35:00,1.7152,1.71582,1.71492,1.71509,51000000.0
2007-07-25 11:40:00,1.71529,1.7153,1.71269,1.71308,45000000.0
2007-07-25 11:45:00,1.71297,1.71455,1.71272,1.71405,48000000.0
2007-07-25 11:50:00,1.71409,1.71447,1.7139,1.71447,48000000.0
2007-07-25 11:55:00,1.7144,1.71494,1.71434,1.71477,36000000.0
2007-07-25 12:00:00,1.71488,1.71598,1.71453,1.71598,40000000.0
2007-07-25 12:05:00,1.71556,1.7156,1.71442,1.71458,45000000.0
2007-07-25 12:10:00,1.71434,1.71479,1.71425,1.71443,40000000.0
2007-07-25 12:15:00,1.71382,1.71451,1.71359,1.71446,43000000.0
2007-07-25 12:20:00,1.71446,1.71463,1.71392,1.71444,47000000.0
2007-07-25 12:25:00,1.71446,1.71488,1.71384,1.71405,45000000.0
2007-07-25 12:30:00,1.71361,1.71561,1.7136,1.71419,50000000.0
2007-07-25 12:35:00,1.71429,1.71467,1.71303,1.71406,38000000.0
2007-07-25 12:40:00,1.71419,1.71423,1.71317,1.71317,42000000.0
2007-07-25 12:45:00,1.71309,1.71309,1.71148,1.71263,44000000.0
2007-07-25 12:50:00,1.71265,1.71278,1.71147,1.71159,41000000.0
2007-07-25 12:55:00,1.71146,1.71186,1.71096,1.71155,60000000.0
2007-07-25 13:00:00,1.71156,1.71325,1.71156,1.71308,42000000.0
2007-07-25 13:05:00,1.71314,1.71369,1.71296,1.71326,37000000.0
2007-07-25 13:10:00,1.71319,1.71384,1.7118,1.7118,49000000.0
2007-07-25 13:15:00,1.7118,1.71278,1.71119,1.71132,45000000.0
2007-07-25 13:20:00,1.71135,1.71288,1.71135,1.7118,43000000.0
2007-07-25 13:25:00,1.71175,1.71184,1.71088,1.71126,40000000.0
2007-07-25 13:30:00,1.71157,1.71182,1.71088,1.71089,36000000.0
2007-07-25 13:35:00,1.71079,1.71091,1.70998,1.71027,42000000.0
2007-07-25 13:40:00,1.70974,1.70985,1.70855,1.70856,41000000.0
2007-07-25 13:45:00,1.70826,1.71006,1.70809,1.70944,52000000.0
2007-07-25 13:50:00,1.70967,1.71057,1.70954,1.71052,44000000.0
2007-07-25 13:55:00,1.71036,1.71069,1.71014,1.71062,36000000.0
2007-07-25 14:00:00,1.71027,1.71033,1.70849,1.70875,42000000.0
2007-07-25 14:05:00,1.70868,1.7094,1.70754,1.70937,40000000.0
2007-07-25 14:10:00,1.70926,1.70969,1.70859,1.70911,39000000.0
2007-07-25 14:15:00,1.70869,1.71101,1.70869,1.71075,38000000.0
2007-07-25 14:20:00,1.71059,1.71078,1.70963,1.71005,43000000.0
2007-07-25 14:25:00,1.70995,1.71,1.70789,1.70848,50000000.0
2007-07-25 14:30:00,1.70833,1.7086,1.70724,1.70774,50000000.0
2007-07-25 14:35:00,1.70793,1.70907,1.70753,1.7084,59000000.0
2007-07-25 14:40:00,1.70852,1.7093,1.7079,1.7093,51000000.0
2007-07-25 14:45:00,1.70906,1.70922,1.70827,1.70832,56000000.0
2007-07-25 14:50:00,1.70874,1.70898,1.70744,1.708,50000000.0
2007-07-25 14:55:00,1.70814,1.70828,1.70702,1.70752,54000000.0
2007-07-25 15:00:00,1.70739,1.70908,1.70674,1.70871,50000000.0
2007-07-25 15:05:00,1.70848,1.70872,1.70743,1.70782,52000000.0
2007-07-25 15:10:00,1.70798,1.70945,1.70775,1.70926,55000000.0
2007-07-25 15:15:00,1.70907,1.71011,1.70871,1.70987,59000000.0
2007-07-25 15:20:00,1.70962,1.71021,1.70907,1.71012,45000000.0
2007-07-25 15:25:00,1.70991,1.71011,1.70944,1.70975,50000000.0
2007-07-25 15:30:00,1.70969,1.7098,1.70869,1.70897,58000000.0
2007-07-25 15:35:00,1.70866,1.70923,1.70859,1.70906,63000000.0
2007-07-25 15:40:00,1.70886,1.70966,1.70865,1.70942,63000000.0
2007-07-25 15:45:00,1.70957,1.70978,1.70869,1.70881,58000000.0
2007-07-25 15:50:00,1.70877,1.70941,1.70865,1.70937,43000000.0
2007-07-25 15:55:00,1.70895,1.70935,1.70867,1.70909,56000000.0
2007-07-25 16:00:00,1.70935,1.71152,1.70899,1.7101,56000000.0
2007-07-25 16:05:00,1.71054,1.71142,1.70893,1.70926,56000000.0
2007-07-25 16:10:00,1.71004,1.71039,1.70935,1.70979,58000000.0
2007-07-25 16:15:00,1.71002,1.71102,1.70972,1.71061,51000000.0
2007-07-25 16:20:00,1.71065,1.71159,1.71028,1.71137,49000000.0
2007-07-25 16:25:00,1.71146,1.71267,1.71141,1.71224,49000000.0
2007-07-25 16:30:00,1.71176,1.71356,1.71056,1.71356,50000000.0
2007-07-25 16:35:00,1.71364,1.71478,1.71341,1.71448,53000000.0
2007-07-25 16:40:00,1.71427,1.71493,1.71311,1.71412,50000000.0
2007-07-25 16:45:00,1.71442,1.72021,1.71442,1.72021,54000000.0
2007-07-25 16:50:00,1.72089,1.72103,1.71818,1.71871,50000000.0
2007-07-25 16:55:00,1.71824,1.71852,1.7161,1.7161,57000000.0
2007-07-25 17:00:00,1.71545,1.71545,1.71352,1.71436,52000000.0
2007-07-25 17:05:00,1.71436,1.71501,1.71405,1.71501,57000000.0
2007-07-25 17:10:00,1.71513,1.71549,1.71433,1.71507,52000000.0
2007-07-25 17:15:00,1.71509,1.719,1.71478,1.71899,55000000.0
2007-07-25 17:20:00,1.71894,1.71946,1.71824,1.71892,55000000.0
2007-07-25 17:25:00,1.71863,1.7189,1.71553,1.71611,60000000.0
2007-07-25 17:30:00,1.71603,1.71743,1.71511,1.71743,48000000.0
2007-07-25 17:35:00,1.71768,1.71847,1.71601,1.71792,56000000.0
2007-07-25 17:40:00,1.71817,1.71817,1.71596,1.71638,46000000.0
2007-07-25 17:45:00,1.71613,1.71654,1.71497,1.71612,61000000.0
2007-07-25 17:50:00,1.71616,1.71707,1.71602,1.71695,39000000.0
2007-07-25 17:55:00,1.71623,1.71778,1.71564,1.71718,44000000.0
2007-07-25 18:00:00,1.71704,1.71799,1.71703,1.71799,41000000.0
2007-07-25 18:05:00,1.71821,1.71857,1.7178,1.71794,37000000.0
2007-07-25 18:10:00,1.71792,1.719,1.71788,1.71822,45000000.0
2007-07-25 18:15:00,1.71827,1.71836,1.71572,1.71609,53000000.0
2007-07-25 18:20:00,1.7162,1.71697,1.71612,1.71697,36000000.0
2007-07-25 18:25:00,1.71724,1.71739,1.716,1.71674,42000000.0
2007-07-25 18:30:00,1.71696,1.71746,1.7163,1.7171,36000000.0
2007-07-25 18:35:00,1.71694,1.71722,1.71616,1.71616,39000000.0
2007-07-25 18:40:00,1.71614,1.71671,1.71578,1.71634,27000000.0
2007-07-25 18:45:00,1.71608,1.71713,1.71608,1.71696,52000000.0
2007-07-25 18:50:00,1.71675,1.71866,1.71675,1.71866,62000000.0
2007-07-25 18:55:00,1.71843,1.71902,1.7184,1.71899,31000000.0
2007-07-25 19:00:00,1.71854,1.71967,1.7185,1.71876,37000000.0
2007-07-25 19:05:00,1.71956,1.72049,1.71943,1.7203,41000000.0
2007-07-25 19:10:00,1.72056,1.72239,1.72001,1.72166,42000000.0
2007-07-25 19:15:00,1.72131,1.72282,1.72077,1.72252,35000000.0
2007-07-25 19:20:00,1.72273,1.72273,1.71873,1.72102,41000000.0
2007-07-25 19:25:00,1.72113,1.72134,1.72066,1.7211,38000000.0
2007-07-25 19:30:00,1.72121,1.72238,1.72053,1.72197,37000000.0
2007-07-25 19:35:00,1.72219,1.72275,1.72211,1.72257,39000000.0
2007-07-25 19:40:00,1.72304,1.72345,1.72263,1.72283,35000000.0
2007-07-25 19:45:00,1.72289,1.72331,1.72231,1.72231,40000000.0
2007-07-25 19:50:00,1.7224,1.72287,1.72222,1.72222,51000000.0
2007-07-25 19:55:00,1.72214,1.7223,1.72153,1.7223,27000000.0
2007-07-25 20:00:00,1.72217,1.72271,1.72207,1.72242,31000000.0
2007-07-25 20:05:00,1.72281,1.72291,1.72232,1.72242,21000000.0
2007-07-25 20:10:00,1.72253,1.7226,1.72199,1.72208,20000000.0
2007-07-25 20:15:00,1.72189,1.72237,1.72144,1.72181,26000000.0
2007-07-25 20:20:00,1.72147,1.72206,1.72097,1.72171,38000000.0
2007-07-25 20:25:00,1.72179,1.72196,1.72132,1.72196,29000000.0
2007-07-25 20:30:00,1.72216,1.72227,1.72133,1.72174,40000000.0
2007-07-25 20:35:00,1.72189,1.72281,1.72175,1.72262,53000000.0
2007-07-25 20:40:00,1.72254,1.72306,1.72254,1.72305,25000000.0
2007-07-25 20:45:00,1.72267,1.72288,1.72189,1.72228,34000000.0
2007-07-25 20:50:00,1.72195,1.72233,1.7219,1.72194,27000000.0
2007-07-25 20:55:00,1.722,1.72234,1.72197,1.72221,38000000.0
2007-07-25 21:00:00,1.72155,1.72155,1.71813,1.71897,79000000.0
2007-07-25 21:05:00,1.71879,1.71915,1.71754,1.71754,29000000.0
2007-07-25 21:10:00,1.71804,1.71825,1.71544,1.71544,42000000.0
2007-07-25 21:15:00,1.71494,1.71523,1.71384,1.71523,36000000.0
2007-07-25 21:20:00,1.71495,1.71533,1.71491,1.71491,22000000.0
2007-07-25 21:25:00,1.71484,1.71484,1.71353,1.71412,24000000.0
2007-07-25 21:30:00,1.71389,1.71446,1.71319,1.71443,45000000.0
2007-07-25 21:35:00,1.71452,1.71555,1.71442,1.71541,31000000.0
2007-07-25 21:40:00,1.71585,1.7159,1.7146,1.71494,53000000.0
2007-07-25 21:45:00,1.71599,1.71599,1.71455,1.71455,13000000.0
2007-07-25 21:50:00,1.71428,1.71468,1.71386,1.71402,27000000.0
2007-07-25 21:55:00,1.71381,1.71435,1.7135,1.71404,31000000.0
2007-07-25 22:00:00,1.71382,1.71456,1.71315,1.71364,29000000.0
2007-07-25 22:05:00,1.71349,1.71379,1.71335,1.71364,51000000.0
2007-07-25 22:10:00,1.71356,1.71386,1.71323,1.71346,43000000.0
2007-07-25 22:15:00,1.71487,1.71496,1.71336,1.71344,16000000.0
2007-07-25 22:20:00,1.71363,1.7137,1.71339,1.71346,21000000.0
2007-07-25 22:25:00,1.71362,1.71371,1.71317,1.71336,28000000.0
2007-07-25 22:30:00,1.71474,1.71486,1.71322,1.71355,25000000.0
2007-07-25 22:35:00,1.71364,1.71426,1.71364,1.71426,25000000.0
2007-07-25 22:40:00,1.71416,1.71497,1.71403,1.71463,44000000.0
2007-07-25 22:45:00,1.71423,1.71485,1.71382,1.71439,37000000.0
2007-07-25 22:50:00,1.71445,1.71483,1.71433,1.71453,15000000.0
2007-07-25 22:55:00,1.71483,1.71497,1.71419,1.7147,61000000.0
2007-07-25 23:00:00,1.71588,1.71621,1.71559,1.71595,48000000.0
2007-07-25 23:05:00,1.71593,1.71965,1.71591,1.71965,48000000.0
2007-07-25 23:10:00,1.71973,1.71973,1.71719,1.71719,20000000.0
2007-07-25 23:15:00,1.71688,1.71725,1.71595,1.71725,10000000.0
2007-07-25 23:20:00,1.71735,1.71745,1.71724,1.71745,19000000.0
2007-07-25 23:25:00,1.71694,1.71714,1.71661,1.71661,75000000.0
2007-07-25 23:30:00,1.71574,1.71721,1.71574,1.71713,29000000.0
2007-07-25 23:35:00,1.71695,1.71705,1.71567,1.71573,32000000.0
2007-07-25 23:40:00,1.71558,1.71596,1.71539,1.71585,36000000.0
2007-07-25 23:45:00,1.7158,1.71597,1.71544,1.71578,47000000.0
2007-07-25 23:50:00,1.71595,1.71616,1.71577,1.71615,29000000.0
2007-07-25 23:55:00,1.7156,1.71715,1.71497,1.71527,48000000.0
2007-07-26 00:00:00,1.71514,1.71569,1.71449,1.71468,37000000.0
2007-07-26 00:05:00,1.71636,1.71646,1.71616,1.71645,51000000.0
2007-07-26 00:10:00,1.71644,1.71684,1.71643,1.7167,22000000.0
2007-07-26 00:15:00,1.71652,1.71675,1.71558,1.71675,27000000.0
2007-07-26 00:20:00,1.71655,1.71696,1.71655,1.71681,36000000.0
2007-07-26 00:30:00,1.71575,1.71586,1.71574,1.71574,7000000.0
2007-07-26 00:35:00,1.71693,1.71706,1.71653,1.71656,16000000.0
2007-07-26 00:40:00,1.71647,1.71653,1.71647,1.71653,8000000.0
2007-07-26 00:45:00,1.71635,1.71657,1.7156,1.71655,21000000.0
2007-07-26 00:50:00,1.71635,1.71647,1.71634,1.71634,5000000.0
2007-07-26 00:55:00,1.71652,1.71676,1.71634,1.71676,24000000.0
2007-07-26 01:00:00,1.71599,1.71663,1.71537,1.71658,14000000.0
2007-07-26 01:05:00,1.71657,1.71702,1.71646,1.71687,17000000.0
2007-07-26 01:10:00,1.71676,1.71702,1.71659,1.71691,34000000.0
2007-07-26 01:15:00,1.71595,1.71722,1.71583,1.7171,50000000.0
2007-07-26 01:20:00,1.71701,1.71723,1.71701,1.71713,12000000.0
2007-07-26 01:25:00,1.71693,1.71711,1.71681,1.71703,42000000.0
2007-07-26 01:30:00,1.71575,1.71585,1.71573,1.71573,5000000.0
2007-07-26 01:35:00,1.71694,1.71705,1.71549,1.71582,44000000.0
2007-07-26 01:40:00,1.716,1.71623,1.71597,1.71623,15000000.0
2007-07-26 01:45:00,1.71592,1.71593,1.71554,1.71584,46000000.0
2007-07-26 01:50:00,1.71579,1.71614,1.71561,1.71585,75000000.0
2007-07-26 01:55:00,1.71563,1.71583,1.71535,1.71537,48000000.0
2007-07-26 02:00:00,1.71534,1.71553,1.71491,1.715,43000000.0
2007-07-26 02:05:00,1.71485,1.71513,1.71447,1.71488,25000000.0
2007-07-26 02:10:00,1.71494,1.71527,1.71481,1.71523,41000000.0
2007-07-26 02:15:00,1.71346,1.71526,1.71334,1.71506,31000000.0
2007-07-26 02:20:00,1.71515,1.71547,1.7151,1.71527,38000000.0
2007-07-26 02:25:00,1.71546,1.71558,1.71481,1.71514,31000000.0
2007-07-26 02:30:00,1.71511,1.71519,1.7146,1.71502,21000000.0
2007-07-26 02:35:00,1.7151,1.7151,1.71487,1.71495,33000000.0
2007-07-26 02:40:00,1.71483,1.71487,1.71459,1.71476,11000000.0
2007-07-26 02:45:00,1.71316,1.7149,1.71294,1.71469,21000000.0
2007-07-26 02:50:00,1.71483,1.7149,1.71446,1.71474,35000000.0
2007-07-26 02:55:00,1.7145,1.71465,1.71436,1.71442,46000000.0
2007-07-26 03:00:00,1.71439,1.71439,1.71383,1.71415,45000000.0
2007-07-26 03:05:00,1.71433,1.71464,1.71417,1.71464,31000000.0
2007-07-26 03:10:00,1.71463,1.71478,1.71436,1.71436,18000000.0
2007-07-26 03:15:00,1.71431,1.7146,1.71372,1.71443,27000000.0
2007-07-26 03:20:00,1.71456,1.71514,1.71451,1.71474,32000000.0
2007-07-26 03:25:00,1.71428,1.71471,1.71402,1.71452,43000000.0
2007-07-26 03:30:00,1.71435,1.7151,1.7139,1.71501,30000000.0
2007-07-26 03:35:00,1.71485,1.71485,1.71429,1.71435,16000000.0
2007-07-26 03:40:00,1.71437,1.71467,1.71408,1.71467,25000000.0
2007-07-26 03:45:00,1.71427,1.71476,1.71426,1.71464,21000000.0
2007-07-26 03:50:00,1.7143,1.71469,1.71418,1.7145,36000000.0
2007-07-26 03:55:00,1.71455,1.71455,1.71437,1.71442,8000000.0
2007-07-26 04:00:00,1.71433,1.71454,1.71423,1.71447,17000000.0
2007-07-26 04:05:00,1.71399,1.71451,1.71399,1.71446,13000000.0
2007-07-26 04:10:00,1.71454,1.71454,1.71402,1.71432,22000000.0
2007-07-26 04:15:00,1.71443,1.71459,1.71431,1.71453,30000000.0
2007-07-26 04:20:00,1.71439,1.71454,1.71434,1.71435,7000000.0
2007-07-26 04:30:00,1.71421,1.71464,1.71404,1.71409,19000000.0
2007-07-26 04:35:00,1.71438,1.71464,1.71407,1.71454,20000000.0
2007-07-26 04:40:00,1.71473,1.71473,1.71426,1.71448,35000000.0
2007-07-26 04:45:00,1.71454,1.71455,1.7139,1.71426,33000000.0
2007-07-26 04:50:00,1.71428,1.71434,1.71392,1.71417,33000000.0
2007-07-26 04:55:00,1.71423,1.7144,1.71397,1.71402,33000000.0
2007-07-26 05:00:00,1.71387,1.71429,1.7134,1.71413,24000000.0
2007-07-26 05:05:00,1.71423,1.71435,1.71411,1.71425,32000000.0
2007-07-26 05:10:00,1.71424,1.71439,1.714,1.71434,15000000.0
2007-07-26 05:15:00,1.71426,1.71488,1.71378,1.7145,39000000.0
2007-07-26 05:20:00,1.71436,1.71475,1.71413,1.71446,31000000.0
2007-07-26 05:25:00,1.71448,1.71463,1.71425,1.71428,16000000.0
2007-07-26 05:30:00,1.71361,1.71477,1.71351,1.71472,37000000.0
2007-07-26 05:35:00,1.71466,1.71476,1.71432,1.71445,29000000.0
2007-07-26 05:40:00,1.71453,1.71462,1.71398,1.71431,26000000.0
2007-07-26 05:45:00,1.71385,1.71456,1.71381,1.71448,15000000.0
2007-07-26 05:50:00,1.71443,1.71448,1.71426,1.71443,9000000.0
2007-07-26 05:55:00,1.71439,1.71442,1.71404,1.71406,20000000.0
2007-07-26 06:00:00,1.71399,1.71425,1.71349,1.71405,24000000.0
2007-07-26 06:05:00,1.71416,1.71447,1.7141,1.7141,67000000.0
2007-07-26 06:10:00,1.7144,1.71443,1.71395,1.71414,24000000.0
2007-07-26 06:15:00,1.71424,1.71439,1.71374,1.71408,30000000.0
2007-07-26 06:20:00,1.7142,1.71426,1.71368,1.71422,38000000.0
2007-07-26 06:25:00,1.7142,1.71443,1.71384,1.71425,32000000.0
2007-07-26 06:30:00,1.71396,1.71453,1.71317,1.71423,44000000.0
2007-07-26 06:35:00,1.71403,1.71456,1.71403,1.71443,24000000.0
2007-07-26 06:40:00,1.71407,1.71464,1.71372,1.71435,34000000.0
2007-07-26 06:45:00,1.71276,1.7141,1.71265,1.71389,37000000.0
2007-07-26 06:50:00,1.71378,1.71593,1.71378,1.71546,34000000.0
2007-07-26 06:55:00,1.71564,1.71584,1.71563,1.71584,5000000.0
2007-07-26 07:00:00,1.71147,1.71587,1.71113,1.71573,23000000.0
2007-07-26 07:05:00,1.71563,1.71565,1.71515,1.71542,30000000.0
2007-07-26 07:10:00,1.71572,1.71596,1.71421,1.71429,33000000.0
2007-07-26 07:15:00,1.7145,1.71457,1.71275,1.71457,26000000.0
2007-07-26 07:20:00,1.71483,1.71558,1.71472,1.71548,43000000.0
2007-07-26 07:25:00,1.71541,1.71564,1.71419,1.71454,32000000.0
2007-07-26 07:30:00,1.71085,1.71621,1.71071,1.7162,44000000.0
2007-07-26 07:35:00,1.71632,1.71687,1.715,1.71643,41000000.0
2007-07-26 07:40:00,1.71606,1.71612,1.7144,1.71474,40000000.0
2007-07-26 07:45:00,1.71449,1.71527,1.71366,1.71478,39000000.0
2007-07-26 07:50:00,1.71483,1.71506,1.7146,1.71467,44000000.0
2007-07-26 07:55:00,1.71437,1.71736,1.71437,1.7169,43000000.0
2007-07-26 08:00:00,1.71666,1.71752,1.71498,1.71647,43000000.0
2007-07-26 08:05:00,1.71622,1.71625,1.71374,1.71455,47000000.0
2007-07-26 08:10:00,1.71465,1.71564,1.71427,1.7155,40000000.0
2007-07-26 08:15:00,1.71499,1.71926,1.7138,1.71835,45000000.0
2007-07-26 08:20:00,1.71795,1.71866,1.71745,1.71866,46000000.0
2007-07-26 08:25:00,1.71885,1.71891,1.71834,1.71878,20000000.0
2007-07-26 08:30:00,1.71907,1.72063,1.71815,1.71959,39000000.0
2007-07-26 08:35:00,1.71985,1.72041,1.71939,1.71963,42000000.0
2007-07-26 08:40:00,1.72,1.72017,1.71946,1.71946,44000000.0
2007-07-26 08:45:00,1.71933,1.71947,1.71788,1.71793,48000000.0
2007-07-26 08:50:00,1.71774,1.71852,1.71774,1.71829,41000000.0
2007-07-26 08:55:00,1.71845,1.71959,1.71845,1.71919,39000000.0
2007-07-26 09:00:00,1.71875,1.7207,1.71753,1.7207,44000000.0
2007-07-26 09:05:00,1.72079,1.72338,1.72061,1.72338,42000000.0
2007-07-26 09:10:00,1.72313,1.72434,1.72219,1.72219,38000000.0
2007-07-26 09:15:00,1.72257,1.7234,1.72151,1.7231,42000000.0
2007-07-26 09:20:00,1.7229,1.72321,1.72221,1.72321,34000000.0
2007-07-26 09:25:00,1.72336,1.72364,1.72249,1.72281,44000000.0
2007-07-26 09:30:00,1.72271,1.72315,1.72145,1.72212,42000000.0
2007-07-26 09:35:00,1.72183,1.72327,1.72176,1.72319,42000000.0
2007-07-26 09:40:00,1.72301,1.72347,1.72279,1.72338,44000000.0
2007-07-26 09:45:00,1.72362,1.72362,1.72125,1.72334,33000000.0
2007-07-26 09:50:00,1.72317,1.72481,1.72298,1.72469,45000000.0
2007-07-26 09:55:00,1.72501,1.72773,1.72501,1.72731,42000000.0
2007-07-26 10:00:00,1.72708,1.72808,1.7262,1.72649,40000000.0
2007-07-26 10:05:00,1.72622,1.72754,1.72622,1.72725,45000000.0
2007-07-26 10:10:00,1.72697,1.72697,1.72519,1.726,54000000.0
2007-07-26 10:15:00,1.72602,1.72692,1.72467,1.72621,38000000.0
2007-07-26 10:20:00,1.72702,1.72748,1.72259,1.72747,42000000.0
2007-07-26 10:25:00,1.72746,1.73194,1.72606,1.73192,39000000.0
2007-07-26 10:30:00,1.73187,1.73191,1.72814,1.73189,45000000.0
2007-07-26 10:35:00,1.73207,1.73471,1.72923,1.73337,44000000.0
2007-07-26 10:40:00,1.73229,1.73368,1.73055,1.73245,43000000.0
2007-07-26 10:45:00,1.73237,1.73423,1.73035,1.73415,45000000.0
2007-07-26 10:50:00,1.73377,1.73672,1.73077,1.73482,41000000.0
2007-07-26 10:55:00,1.73479,1.7373,1.72963,1.7369,43000000.0
2007-07-26 11:00:00,1.73567,1.73585,1.73234,1.73372,41000000.0
2007-07-26 11:05:00,1.73461,1.73684,1.733,1.73655,45000000.0
2007-07-26 11:10:00,1.736,1.73828,1.73308,1.73603,41000000.0
2007-07-26 11:15:00,1.73555,1.73605,1.73252,1.73418,47000000.0
2007-07-26 11:20:00,1.7326,1.7365,1.7326,1.73532,37000000.0
2007-07-26 11:25:00,1.73507,1.73507,1.72946,1.734,45000000.0
2007-07-26 11:30:00,1.73384,1.73384,1.72896,1.73211,38000000.0
2007-07-26 11:35:00,1.73218,1.73348,1.72896,1.73251,51000000.0
2007-07-26 11:40:00,1.73216,1.73377,1.72614,1.73295,45000000.0
2007-07-26 11:45:00,1.73337,1.73363,1.72875,1.73068,48000000.0
2007-07-26 11:50:00,1.73,1.7311,1.72529,1.7301,48000000.0
2007-07-26 11:55:00,1.73087,1.73224,1.72499,1.73216,36000000.0
2007-07-26 12:00:00,1.72713,1.73319,1.72713,1.73306,40000000.0
2007-07-26 12:05:00,1.73326,1.73398,1.72929,1.73335,45000000.0
2007-07-26 12:10:00,1.73266,1.73643,1.7307,1.73615,40000000.0
2007-07-26 12:15:00,1.73615,1.739,1.73321,1.73843,47000000.0
2007-07-26 12:20:00,1.73496,1.73863,1.73496,1.73818,47000000.0
2007-07-26 12:25:00,1.7383,1.74162,1.73584,1.74039,45000000.0
2007-07-26 12:30:00,1.73988,1.741,1.7363,1.73994,50000000.0
2007-07-26 12:35:00,1.73998,1.73998,1.73786,1.73897,38000000.0
2007-07-26 12:40:00,1.73726,1.73969,1.73726,1.73923,42000000.0
2007-07-26 12:45:00,1.73872,1.73997,1.73279,1.73996,44000000.0
2007-07-26 12:50:00,1.73942,1.74171,1.73752,1.74171,41000000.0
2007-07-26 12:55:00,1.74139,1.74161,1.73542,1.7402,60000000.0
2007-07-26 13:00:00,1.74018,1.74432,1.73909,1.7437,42000000.0
2007-07-26 13:05:00,1.74495,1.75132,1.7423,1.74803,37000000.0
2007-07-26 13:10:00,1.74692,1.74995,1.74482,1.7499,49000000.0
2007-07-26 13:15:00,1.74988,1.75209,1.74767,1.75203,45000000.0
2007-07-26 13:20:00,1.75058,1.75797,1.74864,1.75724,43000000.0
2007-07-26 13:25:00,1.75719,1.75784,1.75365,1.75386,40000000.0
2007-07-26 13:30:00,1.75389,1.75443,1.74633,1.75187,40000000.0
2007-07-26 13:35:00,1.75282,1.75628,1.74818,1.75555,42000000.0
2007-07-26 13:40:00,1.7538,1.75551,1.74648,1.75311,41000000.0
2007-07-26 13:45:00,1.75329,1.75355,1.74705,1.75033,52000000.0
2007-07-26 13:50:00,1.74993,1.75326,1.74826,1.75326,44000000.0
2007-07-26 13:55:00,1.75293,1.75305,1.74754,1.75151,38000000.0
2007-07-26 14:00:00,1.75172,1.75172,1.74572,1.75015,48000000.0
2007-07-26 14:05:00,1.75028,1.75173,1.74718,1.75048,40000000.0
2007-07-26 14:10:00,1.74977,1.75155,1.74659,1.75125,44000000.0
2007-07-26 14:15:00,1.75133,1.75174,1.74888,1.75085,44000000.0
2007-07-26 14:20:00,1.75107,1.75193,1.74523,1.75034,43000000.0
2007-07-26 14:25:00,1.75188,1.75257,1.74776,1.75217,48000000.0
2007-07-26 14:30:00,1.75384,1.75565,1.74641,1.75463,49000000.0
2007-07-26 14:35:00,1.75544,1.75707,1.75153,1.7561,59000000.0
2007-07-26 14:40:00,1.75552,1.75826,1.75334,1.75606,51000000.0
2007-07-26 14:45:00,1.75604,1.75969,1.75337,1.75804,56000000.0
2007-07-26 14:50:00,1.75745,1.76031,1.75624,1.76031,50000000.0
2007-07-26 14:55:00,1.76054,1.76193,1.75746,1.75857,54000000.0
2007-07-26 15:00:00,1.75815,1.76051,1.75347,1.75782,50000000.0
2007-07-26 15:05:00,1.75841,1.75938,1.75477,1.7562,52000000.0
2007-07-26 15:10:00,1.75612,1.75692,1.75322,1.75501,59000000.0
2007-07-26 15:15:00,1.75579,1.7606,1.75447,1.75981,59000000.0
2007-07-26 15:20:00,1.75905,1.76343,1.75763,1.76178,45000000.0
2007-07-26 15:25:00,1.76254,1.76846,1.76184,1.768,50000000.0
2007-07-26 15:30:00,1.76736,1.76736,1.76313,1.76638,58000000.0
2007-07-26 15:35:00,1.76624,1.76734,1.76466,1.7671,63000000.0
2007-07-26 15:40:00,1.76601,1.76668,1.76252,1.76601,63000000.0
2007-07-26 15:45:00,1.76621,1.76635,1.76276,1.76548,58000000.0
2007-07-26 15:50:00,1.7631,1.76498,1.76149,1.76231,43000000.0
2007-07-26 15:55:00,1.76177,1.76282,1.76029,1.76185,56000000.0
2007-07-26 16:00:00,1.76301,1.76811,1.75973,1.76609,56000000.0
2007-07-26 16:05:00,1.76627,1.76627,1.75944,1.76125,56000000.0
2007-07-26 16:10:00,1.76162,1.76162,1.75559,1.75828,58000000.0
2007-07-26 16:15:00,1.75789,1.76145,1.75436,1.76143,51000000.0
2007-07-26 16:20:00,1.76074,1.76446,1.75834,1.76446,49000000.0
2007-07-26 16:25:00,1.76503,1.7675,1.76278,1.76563,49000000.0
2007-07-26 16:30:00,1.76362,1.76452,1.76128,1.76375,50000000.0
2007-07-26 16:35:00,1.76451,1.76806,1.76152,1.76704,53000000.0
2007-07-26 16:40:00,1.76448,1.76616,1.76015,1.76292,50000000.0
2007-07-26 16:45:00,1.76339,1.76339,1.75881,1.76013,54000000.0
2007-07-26 16:50:00,1.75963,1.76014,1.75371,1.75509,50000000.0
2007-07-26 16:55:00,1.75658,1.7574,1.75378,1.75667,57000000.0
2007-07-26 17:00:00,1.75698,1.76568,1.75674,1.76335,52000000.0
2007-07-26 17:05:00,1.7628,1.76767,1.76153,1.76662,57000000.0
2007-07-26 17:10:00,1.76614,1.76663,1.76174,1.76484,52000000.0
2007-07-26 17:15:00,1.765,1.77169,1.76403,1.76897,55000000.0
2007-07-26 17:20:00,1.76863,1.76863,1.76503,1.76696,52000000.0
2007-07-26 17:25:00,1.76764,1.76868,1.76643,1.76796,60000000.0
2007-07-26 17:30:00,1.76673,1.77337,1.76585,1.77331,48000000.0
2007-07-26 17:35:00,1.77279,1.77461,1.77151,1.773,50000000.0
2007-07-26 17:40:00,1.77231,1.77283,1.76787,1.7702,46000000.0
2007-07-26 17:45:00,1.77025,1.77059,1.76785,1.76938,61000000.0
2007-07-26 17:50:00,1.76914,1.77239,1.76785,1.77137,44000000.0
2007-07-26 17:55:00,1.77164,1.77168,1.76688,1.7699,46000000.0
2007-07-26 18:00:00,1.77003,1.77011,1.76513,1.76831,41000000.0
2007-07-26 18:05:00,1.77006,1.77017,1.76632,1.76892,37000000.0
2007-07-26 18:10:00,1.76642,1.77047,1.76572,1.76859,47000000.0
2007-07-26 18:15:00,1.76894,1.76906,1.76481,1.7681,62000000.0
2007-07-26 18:20:00,1.76501,1.77099,1.76501,1.77047,36000000.0
2007-07-26 18:25:00,1.77095,1.77401,1.76828,1.77317,42000000.0
2007-07-26 18:30:00,1.7739,1.77707,1.7739,1.77542,36000000.0
2007-07-26 18:35:00,1.77642,1.7788,1.77481,1.77759,37000000.0
2007-07-26 18:40:00,1.77829,1.77962,1.77556,1.77886,41000000.0
2007-07-26 18:45:00,1.77742,1.78161,1.77742,1.78077,59000000.0
2007-07-26 18:50:00,1.77782,1.78058,1.77655,1.77962,62000000.0
2007-07-26 18:55:00,1.77976,1.78002,1.7739,1.77846,38000000.0
2007-07-26 19:00:00,1.77742,1.77906,1.77403,1.7769,44000000.0
2007-07-26 19:05:00,1.7774,1.7774,1.7733,1.77606,35000000.0
2007-07-26 19:10:00,1.7756,1.77693,1.77267,1.77485,42000000.0
2007-07-26 19:15:00,1.77402,1.7742,1.76947,1.77068,47000000.0
2007-07-26 19:20:00,1.77016,1.77304,1.76776,1.77244,43000000.0
2007-07-26 19:25:00,1.7729,1.77531,1.77016,1.7752,38000000.0
2007-07-26 19:30:00,1.77404,1.7771,1.77074,1.77704,43000000.0
2007-07-26 19:35:00,1.7773,1.77782,1.77412,1.77775,39000000.0
2007-07-26 19:40:00,1.77621,1.77815,1.77493,1.77808,35000000.0
2007-07-26 19:45:00,1.7777,1.77887,1.77339,1.77732,39000000.0
2007-07-26 19:50:00,1.77453,1.7792,1.77233,1.77918,48000000.0
2007-07-26 19:55:00,1.78064,1.78109,1.77632,1.78038,47000000.0
2007-07-26 20:00:00,1.77643,1.77988,1.77568,1.77988,39000000.0
2007-07-26 20:05:00,1.77922,1.78054,1.77644,1.78022,38000000.0
2007-07-26 20:10:00,1.77696,1.78082,1.77696,1.78082,35000000.0
2007-07-26 20:15:00,1.78155,1.78406,1.77982,1.78391,37000000.0
2007-07-26 20:20:00,1.7802,1.7867,1.7802,1.78515,38000000.0
2007-07-26 20:25:00,1.78578,1.79071,1.78213,1.79016,37000000.0
2007-07-26 20:30:00,1.7875,1.79165,1.78284,1.78703,61000000.0
2007-07-26 20:35:00,1.78746,1.78877,1.78033,1.78754,62000000.0
2007-07-26 20:40:00,1.78807,1.78807,1.78141,1.78676,40000000.0
2007-07-26 20:45:00,1.78556,1.79249,1.7816,1.79247,35000000.0
2007-07-26 20:50:00,1.78104,1.79144,1.78085,1.78864,30000000.0
2007-07-26 20:55:00,1.7916,1.7916,1.78052,1.78937,44000000.0
2007-07-26 21:00:00,1.78928,1.78928,1.78089,1.78674,79000000.0
2007-07-26 21:05:00,1.78743,1.7898,1.77832,1.78906,29000000.0
2007-07-26 21:10:00,1.78052,1.79062,1.78052,1.7857,41000000.0
2007-07-26 21:15:00,1.78982,1.78982,1.78122,1.78721,36000000.0
2007-07-26 21:20:00,1.78639,1.78639,1.7794,1.78329,35000000.0
2007-07-26 21:25:00,1.7842,1.78661,1.78211,1.7865,38000000.0
2007-07-26 21:30:00,1.78504,1.78683,1.78277,1.78651,50000000.0
2007-07-26 21:35:00,1.78653,1.78777,1.78192,1.78652,34000000.0
2007-07-26 21:40:00,1.78645,1.78794,1.78152,1.78683,59000000.0
2007-07-26 21:45:00,1.78711,1.7876,1.78274,1.78744,32000000.0
2007-07-26 21:50:00,1.78615,1.78682,1.78125,1.78608,23000000.0
2007-07-26 21:55:00,1.78691,1.78691,1.78224,1.78574,40000000.0
2007-07-26 22:00:00,1.78612,1.78747,1.78199,1.78466,37000000.0
2007-07-26 22:05:00,1.78531,1.78636,1.78282,1.78607,54000000.0
2007-07-26 22:10:00,1.7828,1.78754,1.7828,1.78726,37000000.0
2007-07-26 22:15:00,1.78563,1.78606,1.78307,1.78566,25000000.0
2007-07-26 22:20:00,1.78231,1.78597,1.78183,1.78521,36000000.0
2007-07-26 22:25:00,1.786,1.786,1.7821,1.78429,38000000.0
2007-07-26 22:30:00,1.78215,1.78552,1.78215,1.785,31000000.0
2007-07-26 22:35:00,1.78528,1.78542,1.78204,1.78466,31000000.0
2007-07-26 22:40:00,1.78206,1.78509,1.78193,1.78484,43000000.0
2007-07-26 22:45:00,1.78473,1.78703,1.78284,1.78599,50000000.0
2007-07-26 22:50:00,1.78338,1.78693,1.78277,1.78475,28000000.0
2007-07-26 22:55:00,1.78513,1.7853,1.78223,1.78512,70000000.0
2007-07-26 23:00:00,1.78457,1.78504,1.78194,1.78205,48000000.0
2007-07-26 23:05:00,1.78295,1.783,1.78213,1.78295,50000000.0
2007-07-26 23:10:00,1.78308,1.78559,1.7822,1.78398,55000000.0
2007-07-26 23:15:00,1.78438,1.78823,1.78291,1.78632,56000000.0
2007-07-26 23:20:00,1.78317,1.78691,1.78282,1.78587,34000000.0
2007-07-26 23:25:00,1.78689,1.78823,1.78324,1.78706,77000000.0
2007-07-26 23:30:00,1.78319,1.78831,1.78319,1.78771,32000000.0
2007-07-26 23:35:00,1.78783,1.78885,1.78288,1.78802,39000000.0
2007-07-26 23:40:00,1.78631,1.7886,1.78212,1.78727,36000000.0
2007-07-26 23:45:00,1.7866,1.78744,1.78136,1.78717,58000000.0
2007-07-26 23:50:00,1.78141,1.78747,1.7811,1.78496,45000000.0
2007-07-26 23:55:00,1.785,1.78942,1.78355,1.78931,51000000.0
2007-07-27 00:00:00,1.78243,1.78925,1.78167,1.78824,35000000.0
2007-07-27 00:05:00,1.78894,1.78951,1.78207,1.78951,51000000.0
2007-07-27 00:10:00,1.79005,1.79018,1.7831,1.7831,22000000.0
2007-07-27 00:15:00,1.78362,1.79045,1.78217,1.7903,48000000.0
2007-07-27 00:20:00,1.78351,1.7898,1.78204,1.78204,39000000.0
2007-07-27 00:25:00,1.79001,1.79029,1.78287,1.79029,56000000.0
2007-07-27 00:30:00,1.78845,1.79076,1.78281,1.78285,56000000.0
2007-07-27 00:35:00,1.79051,1.79064,1.7832,1.78971,32000000.0
2007-07-27 00:40:00,1.78255,1.79047,1.78241,1.78989,37000000.0
2007-07-27 00:45:00,1.78524,1.79012,1.78204,1.79012,32000000.0
2007-07-27 00:50:00,1.78428,1.78984,1.78204,1.78205,27000000.0
2007-07-27 00:55:00,1.78986,1.79046,1.78297,1.79033,34000000.0
2007-07-27 01:00:00,1.78883,1.79016,1.78303,1.79016,29000000.0
2007-07-27 01:05:00,1.78243,1.79017,1.78243,1.7899,40000000.0
2007-07-27 01:10:00,1.78819,1.79057,1.78388,1.78991,41000000.0
2007-07-27 01:15:00,1.78535,1.79024,1.78204,1.79005,77000000.0
2007-07-27 01:20:00,1.78245,1.79026,1.78233,1.78942,47000000.0
2007-07-27 01:25:00,1.79015,1.79026,1.78289,1.78938,57000000.0
2007-07-27 01:30:00,1.78381,1.78914,1.78191,1.78839,38000000.0
2007-07-27 01:35:00,1.78897,1.78928,1.78173,1.78204,22000000.0
2007-07-27 01:40:00,1.78907,1.78929,1.78178,1.78207,49000000.0
2007-07-27 01:45:00,1.78939,1.79016,1.78384,1.78993,55000000.0
2007-07-27 01:50:00,1.7843,1.79032,1.78292,1.78863,75000000.0
2007-07-27 01:55:00,1.79016,1.79038,1.78386,1.78958,48000000.0
2007-07-27 02:00:00,1.7834,1.78942,1.7834,1.78729,51000000.0
2007-07-27 02:05:00,1.78905,1.79078,1.78373,1.79069,46000000.0
2007-07-27 02:10:00,1.78274,1.79074,1.78274,1.79044,33000000.0
2007-07-27 02:15:00,1.78979,1.79055,1.78366,1.79005,38000000.0
2007-07-27 02:20:00,1.78249,1.78995,1.78249,1.78885,40000000.0
2007-07-27 02:25:00,1.78995,1.78999,1.78253,1.78954,33000000.0
2007-07-27 02:30:00,1.78197,1.78991,1.78197,1.78747,25000000.0
2007-07-27 02:35:00,1.79046,1.79046,1.7842,1.79006,29000000.0
2007-07-27 02:40:00,1.78325,1.79004,1.7819,1.78906,41000000.0
2007-07-27 02:45:00,1.78998,1.78998,1.78253,1.78912,30000000.0
2007-07-27 02:50:00,1.78275,1.79007,1.78211,1.7881,30000000.0
2007-07-27 02:55:00,1.7898,1.79016,1.78334,1.78973,52000000.0
2007-07-27 03:00:00,1.78403,1.79037,1.78243,1.79014,44000000.0
2007-07-27 03:05:00,1.79019,1.79029,1.78329,1.79011,28000000.0
2007-07-27 03:10:00,1.78233,1.7904,1.78233,1.78986,29000000.0
2007-07-27 03:15:00,1.78864,1.79003,1.7822,1.78974,32000000.0
2007-07-27 03:20:00,1.78295,1.78936,1.78182,1.78866,42000000.0
2007-07-27 03:25:00,1.7894,1.7894,1.78212,1.78916,52000000.0
2007-07-27 03:30:00,1.78175,1.78947,1.78175,1.7888,29000000.0
2007-07-27 03:35:00,1.78963,1.78963,1.78349,1.78905,29000000.0
2007-07-27 03:40:00,1.782,1.78974,1.782,1.78928,42000000.0
2007-07-27 03:45:00,1.7886,1.78937,1.78216,1.78936,34000000.0
2007-07-27 03:50:00,1.78123,1.7895,1.78123,1.7895,17000000.0
2007-07-27 03:55:00,1.78957,1.7896,1.78254,1.78939,38000000.0
2007-07-27 04:00:00,1.78286,1.78896,1.78121,1.78874,40000000.0
2007-07-27 04:05:00,1.78872,1.78917,1.7823,1.78798,31000000.0
2007-07-27 04:10:00,1.78791,1.78791,1.78153,1.78153,28000000.0
2007-07-27 04:15:00,1.78723,1.78783,1.78182,1.78753,27000000.0
2007-07-27 04:20:00,1.7824,1.78783,1.78141,1.78555,59000000.0
2007-07-27 04:25:00,1.78732,1.78766,1.78228,1.78638,22000000.0
2007-07-27 04:30:00,1.78278,1.78787,1.78242,1.78638,23000000.0
2007-07-27 04:35:00,1.78254,1.78822,1.78254,1.78796,29000000.0
2007-07-27 04:40:00,1.78267,1.78795,1.78199,1.78755,62000000.0
2007-07-27 04:45:00,1.78535,1.78796,1.78247,1.78715,26000000.0
2007-07-27 04:50:00,1.78196,1.78806,1.78183,1.7863,28000000.0
2007-07-27 04:55:00,1.78362,1.78751,1.78211,1.78751,19000000.0
2007-07-27 05:00:00,1.78248,1.78761,1.78183,1.78186,37000000.0
2007-07-27 05:05:00,1.78745,1.78762,1.78742,1.78751,21000000.0
2007-07-27 05:10:00,1.78653,1.78752,1.78304,1.78737,19000000.0
2007-07-27 05:15:00,1.78506,1.78748,1.78279,1.78423,35000000.0
2007-07-27 05:20:00,1.78437,1.78437,1.78246,1.78375,19000000.0
2007-07-27 05:25:00,1.78428,1.7844,1.78224,1.78428,18000000.0
2007-07-27 05:30:00,1.78243,1.78497,1.78177,1.78264,43000000.0
2007-07-27 05:35:00,1.78326,1.78426,1.78187,1.78415,40000000.0
2007-07-27 05:40:00,1.78156,1.78425,1.78153,1.78411,30000000.0
2007-07-27 05:45:00,1.78449,1.78495,1.7819,1.78421,41000000.0
2007-07-27 05:50:00,1.78186,1.78444,1.78184,1.78414,31000000.0
2007-07-27 05:55:00,1.78336,1.78346,1.78258,1.78329,22000000.0
2007-07-27 06:00:00,1.78241,1.7848,1.78228,1.78306,24000000.0
2007-07-27 06:05:00,1.7833,1.7833,1.7817,1.78283,59000000.0
2007-07-27 06:10:00,1.78298,1.7831,1.78154,1.78268,24000000.0
2007-07-27 06:15:00,1.78308,1.78438,1.78161,1.78276,38000000.0
2007-07-27 06:20:00,1.78235,1.78271,1.78104,1.78146,32000000.0
2007-07-27 06:25:00,1.78283,1.78307,1.78133,1.783,32000000.0
2007-07-27 06:30:00,1.78323,1.78493,1.78122,1.78155,37000000.0
2007-07-27 06:35:00,1.78485,1.78583,1.78221,1.78575,41000000.0
2007-07-27 06:40:00,1.78324,1.78806,1.78276,1.78806,37000000.0
2007-07-27 06:45:00,1.78969,1.78969,1.78621,1.78913,34000000.0
2007-07-27 06:50:00,1.78622,1.78962,1.78622,1.78789,34000000.0
2007-07-27 06:55:00,1.78682,1.78979,1.78672,1.78836,47000000.0
2007-07-27 07:00:00,1.78645,1.79005,1.78584,1.78668,39000000.0
2007-07-27 07:05:00,1.78925,1.78925,1.78501,1.78795,52000000.0
2007-07-27 07:10:00,1.78779,1.78813,1.78384,1.78742,31000000.0
2007-07-27 07:15:00,1.78696,1.78797,1.7864,1.78797,24000000.0
2007-07-27 07:20:00,1.78343,1.78725,1.78118,1.78639,43000000.0
2007-07-27 07:25:00,1.78629,1.78773,1.78011,1.78615,44000000.0
2007-07-27 07:30:00,1.78592,1.78782,1.78515,1.7866,49000000.0
2007-07-27 07:35:00,1.78692,1.78945,1.78602,1.78813,44000000.0
2007-07-27 07:40:00,1.78754,1.79051,1.78236,1.7901,42000000.0
2007-07-27 07:45:00,1.79097,1.79653,1.78679,1.79626,39000000.0
2007-07-27 07:50:00,1.79641,1.79645,1.78921,1.79434,45000000.0
2007-07-27 07:55:00,1.795,1.7954,1.79029,1.79376,43000000.0
2007-07-27 08:00:00,1.79272,1.79617,1.79165,1.7958,43000000.0
2007-07-27 08:05:00,1.7958,1.79633,1.79093,1.79633,47000000.0
2007-07-27 08:10:00,1.79665,1.80064,1.79306,1.79998,40000000.0
2007-07-27 08:15:00,1.80112,1.81385,1.7974,1.80601,45000000.0
2007-07-27 08:20:00,1.80629,1.80641,1.79808,1.80287,43000000.0
2007-07-27 08:25:00,1.80313,1.81436,1.79875,1.8131,36000000.0
2007-07-27 08:30:00,1.81295,1.82489,1.8124,1.82489,39000000.0
2007-07-27 08:35:00,1.82468,1.82468,1.81223,1.82158,42000000.0
2007-07-27 08:40:00,1.82058,1.82247,1.8166,1.82168,46000000.0
2007-07-27 08:45:00,1.82208,1.82208,1.81474,1.81474,48000000.0
2007-07-27 08:50:00,1.81354,1.81767,1.81328,1.81711,41000000.0
2007-07-27 08:55:00,1.81745,1.81802,1.80962,1.81529,39000000.0
2007-07-27 09:00:00,1.8147,1.8147,1.80701,1.80851,44000000.0
2007-07-27 09:05:00,1.80881,1.80993,1.80397,1.80854,42000000.0
2007-07-27 09:10:00,1.80876,1.8113,1.80395,1.80621,38000000.0
2007-07-27 09:15:00,1.80611,1.80698,1.80178,1.80589,42000000.0
2007-07-27 09:20:00,1.8059,1.81038,1.80393,1.80866,34000000.0
2007-07-27 09:25:00,1.80893,1.80992,1.80112,1.80112,44000000.0
2007-07-27 09:30:00,1.80073,1.8026,1.79755,1.80222,43000000.0
2007-07-27 09:35:00,1.80268,1.80287,1.79526,1.79951,42000000.0
2007-07-27 09:40:00,1.79366,1.79911,1.79216,1.79505,47000000.0
2007-07-27 09:45:00,1.79457,1.79457,1.78876,1.7902,40000000.0
2007-07-27 09:50:00,1.78951,1.7913,1.78457,1.79096,44000000.0
2007-07-27 09:55:00,1.79091,1.79164,1.78595,1.78595,42000000.0
2007-07-27 10:00:00,1.78425,1.78839,1.78136,1.78744,40000000.0
2007-07-27 10:05:00,1.78744,1.79472,1.78494,1.7931,45000000.0
2007-07-27 10:10:00,1.79261,1.79261,1.78634,1.7889,54000000.0
2007-07-27 10:15:00,1.78895,1.79038,1.78343,1.78823,38000000.0
2007-07-27 10:20:00,1.78772,1.78965,1.78594,1.78866,42000000.0
2007-07-27 10:25:00,1.78877,1.78913,1.78326,1.78643,39000000.0
2007-07-27 10:30:00,1.78642,1.78683,1.78179,1.78558,45000000.0
2007-07-27 10:35:00,1.78527,1.78846,1.78197,1.78757,44000000.0
2007-07-27 10:40:00,1.78748,1.78758,1.77536,1.77799,43000000.0
2007-07-27 10:45:00,1.77853,1.77953,1.7706,1.77333,45000000.0
2007-07-27 10:50:00,1.77195,1.77407,1.76469,1.7699,47000000.0
2007-07-27 10:55:00,1.77102,1.77584,1.76921,1.77583,43000000.0
2007-07-27 11:00:00,1.77374,1.77569,1.77064,1.77334,41000000.0
2007-07-27 11:05:00,1.77345,1.77425,1.76977,1.77092,45000000.0
2007-07-27 11:10:00,1.77017,1.77143,1.76712,1.77141,41000000.0
2007-07-27 11:15:00,1.77103,1.77115,1.76766,1.77049,47000000.0
2007-07-27 11:20:00,1.77137,1.77214,1.76959,1.77117,37000000.0
2007-07-27 11:25:00,1.77169,1.77653,1.76894,1.77653,45000000.0
2007-07-27 11:30:00,1.7769,1.7798,1.77369,1.77711,38000000.0
2007-07-27 11:35:00,1.77865,1.78201,1.77723,1.78084,51000000.0
2007-07-27 11:40:00,1.77914,1.7814,1.77914,1.78109,45000000.0
2007-07-27 11:45:00,1.78146,1.78199,1.78023,1.78075,48000000.0
2007-07-27 11:50:00,1.7797,1.78102,1.77875,1.77944,48000000.0
2007-07-27 11:55:00,1.77981,1.7833,1.77266,1.7833,36000000.0
2007-07-27 12:00:00,1.78251,1.78417,1.78032,1.78266,40000000.0
2007-07-27 12:05:00,1.78263,1.78616,1.77848,1.78606,45000000.0
2007-07-27 12:10:00,1.78573,1.78865,1.78209,1.78525,40000000.0
2007-07-27 12:15:00,1.7857,1.7857,1.78124,1.78293,47000000.0
2007-07-27 12:20:00,1.78314,1.78403,1.77986,1.78381,47000000.0
2007-07-27 12:25:00,1.78439,1.78526,1.78365,1.78488,45000000.0
2007-07-27 12:30:00,1.78429,1.78575,1.7773,1.78094,50000000.0
2007-07-27 12:35:00,1.78125,1.78125,1.77602,1.78021,40000000.0
2007-07-27 12:40:00,1.78022,1.78022,1.77656,1.77823,42000000.0
2007-07-27 12:45:00,1.77783,1.77827,1.77283,1.7772,44000000.0
2007-07-27 12:50:00,1.77619,1.77902,1.77521,1.7785,41000000.0
2007-07-27 12:55:00,1.77916,1.77999,1.7761,1.77963,62000000.0
2007-07-27 13:00:00,1.7791,1.78271,1.77798,1.78136,42000000.0
2007-07-27 13:05:00,1.78146,1.78576,1.77806,1.78557,37000000.0
2007-07-27 13:10:00,1.78433,1.78705,1.77645,1.78697,49000000.0
2007-07-27 13:15:00,1.78749,1.79446,1.78218,1.79446,45000000.0
2007-07-27 13:20:00,1.79437,1.79471,1.7912,1.79219,43000000.0
2007-07-27 13:25:00,1.79317,1.79755,1.78998,1.79755,40000000.0
2007-07-27 13:30:00,1.79548,1.79922,1.79226,1.79622,38000000.0
2007-07-27 13:35:00,1.79646,1.79657,1.78846,1.79364,42000000.0
2007-07-27 13:40:00,1.79268,1.7928,1.78667,1.79164,41000000.0
2007-07-27 13:45:00,1.79099,1.7936,1.78584,1.79273,52000000.0
2007-07-27 13:50:00,1.7929,1.79449,1.78894,1.79153,44000000.0
2007-07-27 13:55:00,1.79154,1.79374,1.78699,1.79166,40000000.0
2007-07-27 14:00:00,1.79022,1.79511,1.78837,1.79351,47000000.0
2007-07-27 14:05:00,1.79355,1.79396,1.79146,1.7926,40000000.0
2007-07-27 14:10:00,1.79229,1.7927,1.78804,1.79158,40000000.0
2007-07-27 14:15:00,1.79143,1.79312,1.79007,1.7928,42000000.0
2007-07-27 14:20:00,1.79146,1.79476,1.78988,1.7943,43000000.0
2007-07-27 14:25:00,1.79426,1.79461,1.78805,1.79386,50000000.0
2007-07-27 14:30:00,1.79149,1.79149,1.7817,1.78612,51000000.0
2007-07-27 14:35:00,1.78658,1.79024,1.78504,1.78504,59000000.0
2007-07-27 14:40:00,1.78438,1.78466,1.77251,1.77383,56000000.0
2007-07-27 14:45:00,1.77451,1.7764,1.77007,1.77372,62000000.0
2007-07-27 14:50:00,1.77497,1.7773,1.77178,1.77593,50000000.0
2007-07-27 14:55:00,1.77626,1.77639,1.77008,1.77508,54000000.0
2007-07-27 15:00:00,1.7748,1.77488,1.76979,1.7716,53000000.0
2007-07-27 15:05:00,1.77138,1.77138,1.76721,1.76939,52000000.0
2007-07-27 15:10:00,1.77005,1.77308,1.76858,1.76988,55000000.0
2007-07-27 15:15:00,1.76935,1.76935,1.76235,1.7692,59000000.0
2007-07-27 15:20:00,1.76803,1.77395,1.76505,1.77336,45000000.0
2007-07-27 15:25:00,1.77312,1.77312,1.76845,1.76921,50000000.0
2007-07-27 15:30:00,1.76704,1.77348,1.76704,1.77303,58000000.0
2007-07-27 15:35:00,1.77216,1.77667,1.76964,1.77667,63000000.0
2007-07-27 15:40:00,1.7758,1.78211,1.77319,1.77976,63000000.0
2007-07-27 15:45:00,1.7794,1.7794,1.77593,1.7782,58000000.0
2007-07-27 15:50:00,1.77729,1.77784,1.77269,1.77516,43000000.0
2007-07-27 15:55:00,1.77536,1.77624,1.77345,1.77605,31000000.0
2007-07-27 16:00:00,1.77586,1.77852,1.77554,1.77835,40000000.0
2007-07-27 16:05:00,1.77289,1.77647,1.76983,1.76997,35000000.0
2007-07-27 16:10:00,1.76924,1.76936,1.76434,1.76454,30000000.0
2007-07-27 16:15:00,1.76795,1.76795,1.7648,1.76535,18000000.0
2007-07-27 16:20:00,1.76235,1.76732,1.762,1.7666,35000000.0
2007-07-27 16:25:00,1.76691,1.77075,1.76666,1.77075,49000000.0
2007-07-27 16:30:00,1.77128,1.77411,1.76982,1.77283,50000000.0
2007-07-27 16:35:00,1.77322,1.77623,1.77233,1.77536,53000000.0
2007-07-27 16:40:00,1.7752,1.7752,1.77273,1.77324,50000000.0
2007-07-27 16:45:00,1.77383,1.77675,1.77292,1.77675,54000000.0
2007-07-27 16:50:00,1.77542,1.78059,1.77304,1.77983,50000000.0
2007-07-27 16:55:00,1.77914,1.77969,1.77767,1.77961,57000000.0
2007-07-27 17:00:00,1.77905,1.77905,1.77533,1.77533,52000000.0
2007-07-27 17:05:00,1.77495,1.77596,1.76951,1.76951,57000000.0
2007-07-27 17:10:00,1.7698,1.7704,1.76669,1.76958,52000000.0
2007-07-27 17:15:00,1.77041,1.77835,1.77041,1.77806,50000000.0
2007-07-27 17:20:00,1.77775,1.78013,1.77588,1.7794,52000000.0
2007-07-27 17:25:00,1.77934,1.77977,1.77696,1.77966,60000000.0
2007-07-27 17:30:00,1.77975,1.77983,1.77604,1.77813,48000000.0
2007-07-27 17:35:00,1.77851,1.78336,1.77723,1.78229,58000000.0
2007-07-27 17:40:00,1.78085,1.78301,1.7784,1.78045,46000000.0
2007-07-27 17:45:00,1.78068,1.78138,1.77955,1.78136,61000000.0
2007-07-27 17:50:00,1.78185,1.78646,1.77988,1.78584,42000000.0
2007-07-27 17:55:00,1.78699,1.78784,1.78113,1.7868,49000000.0
2007-07-27 18:00:00,1.78556,1.78728,1.78098,1.78564,41000000.0
2007-07-27 18:05:00,1.78599,1.78997,1.78258,1.78873,37000000.0
2007-07-27 18:10:00,1.78704,1.78889,1.78692,1.78761,45000000.0
2007-07-27 18:15:00,1.78837,1.78838,1.7853,1.78729,62000000.0
2007-07-27 18:20:00,1.78726,1.78726,1.78165,1.78229,36000000.0
2007-07-27 18:25:00,1.78259,1.78527,1.78161,1.78524,42000000.0
2007-07-27 18:30:00,1.78476,1.78752,1.78372,1.78407,36000000.0
2007-07-27 18:35:00,1.78568,1.7867,1.7849,1.78571,36000000.0
2007-07-27 18:40:00,1.78525,1.78525,1.78051,1.78151,41000000.0
2007-07-27 18:45:00,1.78165,1.78165,1.77894,1.78029,59000000.0
2007-07-27 18:50:00,1.77836,1.77995,1.77526,1.7768,62000000.0
2007-07-27 18:55:00,1.77629,1.77758,1.77494,1.77676,42000000.0
2007-07-27 19:00:00,1.77643,1.77955,1.77513,1.77863,44000000.0
2007-07-27 19:05:00,1.77822,1.77929,1.77673,1.7781,46000000.0
2007-07-27 19:10:00,1.77704,1.77924,1.77702,1.77871,42000000.0
2007-07-27 19:15:00,1.77881,1.77909,1.77525,1.77525,45000000.0
2007-07-27 19:20:00,1.77522,1.77528,1.77307,1.77528,33000000.0
2007-07-27 19:25:00,1.77545,1.77603,1.77359,1.77456,38000000.0
2007-07-27 19:30:00,1.77259,1.77571,1.77259,1.7756,37000000.0
2007-07-27 19:35:00,1.77585,1.77595,1.77308,1.77492,39000000.0
2007-07-27 19:40:00,1.77486,1.77502,1.77054,1.77054,35000000.0
2007-07-27 19:45:00,1.77045,1.77141,1.76441,1.76441,37000000.0
2007-07-27 19:50:00,1.76651,1.77026,1.76454,1.76644,50000000.0
2007-07-27 19:55:00,1.7668,1.77157,1.76402,1.76502,52000000.0
2007-07-27 20:00:00,1.76805,1.77201,1.76778,1.76816,39000000.0
2007-07-27 20:05:00,1.767,1.77156,1.76679,1.76752,41000000.0
2007-07-27 20:10:00,1.77089,1.77191,1.76751,1.76932,35000000.0
2007-07-27 20:15:00,1.76861,1.7709,1.7677,1.76864,26000000.0
2007-07-27 20:20:00,1.76762,1.77088,1.7658,1.76807,46000000.0
2007-07-27 20:25:00,1.76583,1.77181,1.76583,1.76862,35000000.0
2007-07-27 20:30:00,1.76931,1.77391,1.76815,1.77235,57000000.0
2007-07-27 20:35:00,1.76814,1.77128,1.7679,1.76857,26000000.0
2007-07-27 20:40:00,1.77043,1.77106,1.76748,1.76851,37000000.0
2007-07-27 20:45:00,1.76825,1.77091,1.76679,1.76755,28000000.0
2007-07-27 20:50:00,1.76853,1.77126,1.76779,1.76821,29000000.0
2007-07-27 20:55:00,1.76843,1.77204,1.76795,1.76816,46000000.0
2007-07-27 21:00:00,1.76909,1.77393,1.76839,1.76911,79000000.0
2007-07-27 21:05:00,1.76871,1.77236,1.76852,1.76852,21000000.0
2007-07-27 21:10:00,1.77204,1.77205,1.7685,1.77001,31000000.0
2007-07-27 21:15:00,1.76915,1.77206,1.76796,1.76808,21000000.0
2007-07-27 21:20:00,1.77122,1.77122,1.76787,1.76912,42000000.0
2007-07-27 21:25:00,1.76841,1.77165,1.76808,1.77165,21000000.0
2007-07-27 21:30:00,1.77107,1.77261,1.76777,1.77153,45000000.0
2007-07-27 21:35:00,1.76802,1.77144,1.76793,1.77144,13000000.0
2007-07-27 21:40:00,1.77111,1.77115,1.76797,1.76802,51000000.0
2007-07-27 21:45:00,1.76781,1.77213,1.76781,1.77089,37000000.0
2007-07-27 21:50:00,1.77084,1.77326,1.76971,1.77136,30000000.0
2007-07-27 21:55:00,1.77366,1.77391,1.7714,1.77322,40000000.0
2007-07-27 22:00:00,1.77272,1.77352,1.77095,1.7734,32000000.0
2007-07-27 22:05:00,1.77403,1.78207,1.77053,1.77771,57000000.0
2007-07-27 22:10:00,1.77226,1.78041,1.77126,1.77868,43000000.0
2007-07-27 22:15:00,1.78168,1.78411,1.77277,1.78373,39000000.0
2007-07-27 22:20:00,1.77385,1.78367,1.77043,1.77053,26000000.0
2007-07-27 22:25:00,1.78959,1.78992,1.7699,1.78865,40000000.0
2007-07-27 22:30:00,1.77256,1.78002,1.77149,1.77818,45000000.0
2007-07-27 22:35:00,1.77981,1.78341,1.77035,1.78332,38000000.0
2007-07-27 22:40:00,1.77097,1.78323,1.77014,1.78248,32000000.0
2007-07-27 22:45:00,1.78242,1.78319,1.77349,1.7823,39000000.0
2007-07-27 22:50:00,1.7794,1.78242,1.77261,1.78194,27000000.0
2007-07-27 22:55:00,1.78342,1.78408,1.7731,1.78408,70000000.0
2007-07-29 23:00:00,1.77043,1.77056,1.77043,1.77045,11000000.0
2007-07-29 23:10:00,1.77715,1.77715,1.77694,1.77694,14000000.0
2007-07-29 23:15:00,1.77617,1.77696,1.77617,1.77684,16000000.0
2007-07-29 23:20:00,1.77695,1.77715,1.77684,1.77706,24000000.0
2007-07-29 23:25:00,1.77699,1.77725,1.77662,1.7767,73000000.0
2007-07-29 23:30:00,1.77668,1.77682,1.77152,1.77653,28000000.0
2007-07-29 23:35:00,1.77662,1.78162,1.77632,1.78162,24000000.0
2007-07-29 23:40:00,1.78469,1.78473,1.78417,1.78435,36000000.0
2007-07-29 23:45:00,1.78432,1.78444,1.77213,1.78396,58000000.0
2007-07-29 23:50:00,1.78424,1.78435,1.77127,1.77127,30000000.0
2007-07-29 23:55:00,1.77351,1.78436,1.7718,1.78429,43000000.0
2007-07-30 00:00:00,1.78355,1.78587,1.76761,1.78446,44000000.0
2007-07-30 00:05:00,1.78565,1.78575,1.76724,1.78555,51000000.0
2007-07-30 00:10:00,1.76724,1.7856,1.76723,1.78542,30000000.0
2007-07-30 00:15:00,1.78418,1.78547,1.76724,1.78528,56000000.0
2007-07-30 00:20:00,1.78209,1.78876,1.77111,1.78035,50000000.0
2007-07-30 00:25:00,1.76684,1.79254,1.76684,1.7901,56000000.0
2007-07-30 00:30:00,1.77505,1.7937,1.76997,1.7925,57000000.0
2007-07-30 00:35:00,1.79313,1.79326,1.76914,1.79288,64000000.0
2007-07-30 00:40:00,1.77081,1.79302,1.77081,1.78643,37000000.0
2007-07-30 00:45:00,1.78642,1.79206,1.76969,1.79206,32000000.0
2007-07-30 00:50:00,1.77044,1.79287,1.77044,1.79255,27000000.0
2007-07-30 00:55:00,1.7933,1.79433,1.77325,1.79192,34000000.0
2007-07-30 01:00:00,1.78995,1.79428,1.76972,1.77555,27000000.0
2007-07-30 01:05:00,1.78852,1.79481,1.77047,1.79467,57000000.0
2007-07-30 01:10:00,1.78863,1.79465,1.77226,1.79038,41000000.0
2007-07-30 01:15:00,1.79224,1.79224,1.77063,1.79131,77000000.0
2007-07-30 01:20:00,1.77065,1.79153,1.77053,1.79151,50000000.0
2007-07-30 01:25:00,1.79138,1.79164,1.77078,1.78955,57000000.0
2007-07-30 01:30:00,1.77678,1.79281,1.77288,1.78655,38000000.0
2007-07-30 01:35:00,1.78633,1.79131,1.77546,1.79111,49000000.0
2007-07-30 01:40:00,1.77198,1.79121,1.77165,1.79115,49000000.0
2007-07-30 01:45:00,1.79109,1.79167,1.77072,1.79149,55000000.0
2007-07-30 01:50:00,1.77264,1.79184,1.77236,1.79106,75000000.0
2007-07-30 01:55:00,1.79163,1.79176,1.77577,1.79098,41000000.0
2007-07-30 02:00:00,1.77539,1.7915,1.77186,1.79008,54000000.0
2007-07-30 02:05:00,1.79087,1.79127,1.77158,1.79091,75000000.0
2007-07-30 02:10:00,1.79105,1.79105,1.77102,1.77108,51000000.0
2007-07-30 02:15:00,1.77355,1.7893,1.77103,1.78905,56000000.0
2007-07-30 02:20:00,1.77175,1.78899,1.77175,1.78881,49000000.0
2007-07-30 02:25:00,1.78865,1.78904,1.77501,1.78872,38000000.0
2007-07-30 02:30:00,1.78621,1.78865,1.77109,1.78751,57000000.0
2007-07-30 02:35:00,1.78745,1.78775,1.76922,1.78762,55000000.0
2007-07-30 02:40:00,1.78664,1.78778,1.77135,1.78733,77000000.0
2007-07-30 02:45:00,1.78738,1.7885,1.77213,1.78787,41000000.0
2007-07-30 02:50:00,1.77096,1.7878,1.77096,1.78769,57000000.0
2007-07-30 02:55:00,1.78791,1.7881,1.77286,1.78718,35000000.0
2007-07-30 03:00:00,1.78301,1.78738,1.77333,1.78693,34000000.0
2007-07-30 03:05:00,1.78717,1.78772,1.76914,1.78772,32000000.0
2007-07-30 03:10:00,1.77408,1.78786,1.7719,1.78759,32000000.0
2007-07-30 03:15:00,1.78757,1.78761,1.77047,1.78761,37000000.0
2007-07-30 03:20:00,1.77169,1.78796,1.77169,1.78739,70000000.0
2007-07-30 03:25:00,1.78797,1.78811,1.77174,1.78778,56000000.0
2007-07-30 03:30:00,1.7698,1.78682,1.7698,1.78633,56000000.0
2007-07-30 03:35:00,1.78672,1.78708,1.76964,1.78677,45000000.0
2007-07-30 03:40:00,1.78686,1.78702,1.77179,1.78664,56000000.0
2007-07-30 03:45:00,1.77226,1.7867,1.77213,1.78662,27000000.0
2007-07-30 03:50:00,1.78232,1.78661,1.77047,1.78507,51000000.0
2007-07-30 03:55:00,1.78683,1.78689,1.76933,1.78667,44000000.0
2007-07-30 04:00:00,1.78224,1.78678,1.76932,1.78441,51000000.0
2007-07-30 04:05:00,1.76945,1.78666,1.76933,1.78646,37000000.0
2007-07-30 04:10:00,1.7861,1.78697,1.77089,1.78497,54000000.0
2007-07-30 04:15:00,1.78667,1.78715,1.77051,1.78706,36000000.0
2007-07-30 04:20:00,1.78047,1.78713,1.76973,1.78415,32000000.0
2007-07-30 04:25:00,1.78714,1.78722,1.77111,1.78693,26000000.0
2007-07-30 04:30:00,1.77062,1.78735,1.76981,1.76984,69000000.0
2007-07-30 04:35:00,1.78733,1.78738,1.77472,1.78686,24000000.0
2007-07-30 04:40:00,1.77025,1.78715,1.7697,1.76979,51000000.0
2007-07-30 04:45:00,1.78596,1.78713,1.76964,1.78708,55000000.0
2007-07-30 04:50:00,1.78688,1.78713,1.774,1.78698,46000000.0
2007-07-30 04:55:00,1.78722,1.78754,1.77125,1.78754,48000000.0
2007-07-30 05:00:00,1.78554,1.78808,1.77162,1.78691,70000000.0
2007-07-30 05:05:00,1.78797,1.78821,1.77023,1.78821,24000000.0
2007-07-30 05:10:00,1.77258,1.78827,1.77122,1.7866,39000000.0
2007-07-30 05:15:00,1.77295,1.78537,1.77157,1.78492,38000000.0
2007-07-30 05:20:00,1.77406,1.78496,1.77387,1.77932,34000000.0
2007-07-30 05:25:00,1.7848,1.78506,1.77119,1.78494,45000000.0
2007-07-30 05:30:00,1.78485,1.78485,1.7699,1.77035,47000000.0
2007-07-30 05:35:00,1.77116,1.78496,1.77051,1.78492,32000000.0
2007-07-30 05:40:00,1.78476,1.78493,1.77209,1.78271,19000000.0
2007-07-30 05:45:00,1.78373,1.78514,1.77023,1.78499,43000000.0
2007-07-30 05:50:00,1.78484,1.78506,1.77218,1.78488,45000000.0
2007-07-30 05:55:00,1.78504,1.78508,1.78463,1.78484,12000000.0
2007-07-30 06:00:00,1.78409,1.7849,1.77365,1.78486,28000000.0
2007-07-30 06:05:00,1.78486,1.78516,1.78484,1.78514,28000000.0
2007-07-30 06:10:00,1.78514,1.78536,1.7848,1.78523,27000000.0
2007-07-30 06:15:00,1.78503,1.78543,1.77466,1.78486,53000000.0
2007-07-30 06:20:00,1.7846,1.78471,1.78436,1.78436,20000000.0
2007-07-30 06:25:00,1.78411,1.78432,1.78362,1.78421,45000000.0
2007-07-30 06:30:00,1.7843,1.78477,1.77408,1.78463,19000000.0
2007-07-30 06:35:00,1.78474,1.78495,1.78415,1.78434,33000000.0
2007-07-30 06:40:00,1.7844,1.78502,1.78407,1.78499,32000000.0
2007-07-30 06:45:00,1.78032,1.78497,1.77728,1.78473,35000000.0
2007-07-30 06:50:00,1.78482,1.78496,1.78475,1.78481,14000000.0
2007-07-30 06:55:00,1.78517,1.78761,1.78484,1.78666,79000000.0
2007-07-30 07:00:00,1.78633,1.78633,1.78395,1.78441,36000000.0
2007-07-30 07:05:00,1.78431,1.78455,1.78385,1.78385,23000000.0
2007-07-30 07:10:00,1.78404,1.78404,1.78106,1.78106,25000000.0
2007-07-30 07:15:00,1.78091,1.78145,1.78065,1.78133,30000000.0
2007-07-30 07:20:00,1.7811,1.7813,1.77934,1.7794,53000000.0
2007-07-30 07:25:00,1.77937,1.77937,1.77108,1.77664,57000000.0
2007-07-30 07:30:00,1.77666,1.77911,1.77654,1.77911,35000000.0
2007-07-30 07:35:00,1.7787,1.78125,1.7787,1.7807,38000000.0
2007-07-30 07:40:00,1.78036,1.78045,1.78007,1.78024,23000000.0
2007-07-30 07:45:00,1.78037,1.78167,1.77909,1.78167,35000000.0
2007-07-30 07:50:00,1.78177,1.78266,1.78005,1.78005,36000000.0
2007-07-30 07:55:00,1.78007,1.78008,1.77787,1.77787,39000000.0
2007-07-30 08:00:00,1.77801,1.77846,1.77775,1.77802,47000000.0
2007-07-30 08:05:00,1.77792,1.77871,1.77739,1.77871,47000000.0
2007-07-30 08:10:00,1.77868,1.7791,1.77777,1.77777,37000000.0
2007-07-30 08:15:00,1.77833,1.77864,1.77728,1.77728,35000000.0
2007-07-30 08:20:00,1.77707,1.77745,1.77594,1.77611,39000000.0
2007-07-30 08:25:00,1.7759,1.77601,1.77101,1.77185,37000000.0
2007-07-30 08:30:00,1.77062,1.77062,1.76579,1.76736,38000000.0
2007-07-30 08:35:00,1.76771,1.76989,1.76726,1.76989,41000000.0
2007-07-30 08:40:00,1.76932,1.77142,1.76932,1.77021,38000000.0
2007-07-30 08:45:00,1.7704,1.7704,1.76876,1.77022,42000000.0
2007-07-30 08:50:00,1.77036,1.771,1.77018,1.7704,41000000.0
2007-07-30 08:55:00,1.77018,1.77046,1.76915,1.77046,37000000.0
2007-07-30 09:00:00,1.77104,1.77264,1.77094,1.77264,38000000.0
2007-07-30 09:05:00,1.7724,1.77311,1.77148,1.77311,62000000.0
2007-07-30 09:10:00,1.77338,1.77374,1.77189,1.77206,59000000.0
2007-07-30 09:15:00,1.77187,1.77393,1.77187,1.77388,37000000.0
2007-07-30 09:20:00,1.77397,1.78282,1.77397,1.77557,36000000.0
2007-07-30 09:25:00,1.77518,1.77567,1.77436,1.77557,36000000.0
2007-07-30 09:30:00,1.77579,1.7759,1.77464,1.7752,42000000.0
2007-07-30 09:35:00,1.775,1.77511,1.77449,1.77453,36000000.0
2007-07-30 09:40:00,1.77441,1.77482,1.77314,1.77389,62000000.0
2007-07-30 09:45:00,1.77342,1.77436,1.77261,1.77361,45000000.0
2007-07-30 09:50:00,1.77328,1.77343,1.77087,1.77087,37000000.0
2007-07-30 09:55:00,1.77013,1.77174,1.76956,1.77174,41000000.0
2007-07-30 10:00:00,1.77167,1.77187,1.7704,1.77187,44000000.0
2007-07-30 10:05:00,1.77166,1.773,1.77159,1.77249,39000000.0
2007-07-30 10:10:00,1.77282,1.77297,1.77181,1.77294,61000000.0
2007-07-30 10:15:00,1.7729,1.77352,1.77185,1.77276,46000000.0
2007-07-30 10:20:00,1.77294,1.77358,1.77253,1.77345,50000000.0
2007-07-30 10:25:00,1.77337,1.77362,1.77284,1.77323,48000000.0
2007-07-30 10:30:00,1.77305,1.77337,1.77112,1.77116,60000000.0
2007-07-30 10:35:00,1.77145,1.77329,1.77142,1.7732,52000000.0
2007-07-30 10:40:00,1.77321,1.77321,1.77162,1.77233,50000000.0
2007-07-30 10:45:00,1.77253,1.77393,1.77216,1.77333,52000000.0
2007-07-30 10:50:00,1.77338,1.77698,1.77323,1.77657,57000000.0
2007-07-30 10:55:00,1.77604,1.77801,1.77573,1.77667,52000000.0
2007-07-30 11:00:00,1.77685,1.77974,1.77685,1.77907,57000000.0
2007-07-30 11:05:00,1.77881,1.77904,1.7777,1.77874,50000000.0
2007-07-30 11:10:00,1.77889,1.7818,1.77841,1.7816,54000000.0
2007-07-30 11:15:00,1.78152,1.78152,1.7791,1.7791,50000000.0
2007-07-30 11:20:00,1.77914,1.78023,1.77899,1.77899,53000000.0
2007-07-30 11:25:00,1.77896,1.7791,1.7783,1.77879,50000000.0
2007-07-30 11:30:00,1.77885,1.78079,1.7774,1.78079,49000000.0
2007-07-30 11:35:00,1.78111,1.78134,1.78013,1.7807,49000000.0
2007-07-30 11:40:00,1.78108,1.7814,1.78004,1.78122,51000000.0
2007-07-30 11:45:00,1.7807,1.78269,1.77961,1.78269,58000000.0
2007-07-30 11:50:00,1.78309,1.78427,1.78249,1.78427,56000000.0
2007-07-30 11:55:00,1.78391,1.78512,1.78271,1.78372,56000000.0
2007-07-30 12:00:00,1.78363,1.78366,1.78292,1.78338,56000000.0
2007-07-30 12:05:00,1.7842,1.78588,1.78332,1.78588,43000000.0
2007-07-30 12:10:00,1.78505,1.78581,1.78419,1.78469,58000000.0
2007-07-30 12:15:00,1.785,1.78569,1.78413,1.78488,63000000.0
2007-07-30 12:20:00,1.78501,1.79009,1.78471,1.78982,63000000.0
2007-07-30 12:25:00,1.79064,1.79392,1.79052,1.79392,58000000.0
2007-07-30 12:30:00,1.79368,1.80216,1.79258,1.80147,50000000.0
2007-07-30 12:35:00,1.8006,1.80651,1.79989,1.80581,45000000.0
2007-07-30 12:40:00,1.80529,1.80696,1.80394,1.80586,59000000.0
2007-07-30 12:45:00,1.80523,1.80688,1.80514,1.80514,55000000.0
2007-07-30 12:50:00,1.80493,1.80914,1.80491,1.80756,52000000.0
2007-07-30 12:55:00,1.80754,1.80766,1.80181,1.80181,50000000.0
2007-07-30 13:00:00,1.802,1.80221,1.79609,1.79703,54000000.0
2007-07-30 13:05:00,1.79735,1.80313,1.79668,1.80313,50000000.0
2007-07-30 13:10:00,1.8028,1.80386,1.80036,1.80079,56000000.0
2007-07-30 13:15:00,1.80096,1.80159,1.80018,1.80159,51000000.0
2007-07-30 13:20:00,1.80246,1.8039,1.80203,1.80312,59000000.0
2007-07-30 13:25:00,1.80314,1.80324,1.80069,1.80171,46000000.0
2007-07-30 13:30:00,1.8017,1.8017,1.79947,1.79947,48000000.0
2007-07-30 13:35:00,1.79882,1.80064,1.79652,1.79832,43000000.0
2007-07-30 13:40:00,1.79879,1.7994,1.79803,1.79803,27000000.0
2007-07-30 13:45:00,1.79734,1.79742,1.79329,1.79329,39000000.0
2007-07-30 13:50:00,1.79351,1.79508,1.79351,1.79402,40000000.0
2007-07-30 13:55:00,1.79378,1.79407,1.7926,1.79311,42000000.0
2007-07-30 14:00:00,1.79317,1.79802,1.79286,1.79802,36000000.0
2007-07-30 14:05:00,1.79814,1.79839,1.79303,1.79303,44000000.0
2007-07-30 14:10:00,1.79218,1.79319,1.79156,1.79303,52000000.0
2007-07-30 14:15:00,1.79255,1.79297,1.7893,1.78941,41000000.0
2007-07-30 14:20:00,1.78877,1.79011,1.78713,1.78991,42000000.0
2007-07-30 14:25:00,1.79012,1.79186,1.7898,1.79088,34000000.0
2007-07-30 14:30:00,1.79056,1.79069,1.78641,1.78641,40000000.0
2007-07-30 14:35:00,1.78608,1.78722,1.78451,1.78649,43000000.0
2007-07-30 14:40:00,1.78669,1.78854,1.78547,1.78706,45000000.0
2007-07-30 14:45:00,1.78723,1.78728,1.78588,1.78626,49000000.0
2007-07-30 14:50:00,1.78653,1.78805,1.78653,1.7874,37000000.0
2007-07-30 14:55:00,1.78739,1.78739,1.78484,1.78484,42000000.0
2007-07-30 15:00:00,1.78534,1.78602,1.78374,1.78461,60000000.0
2007-07-30 15:05:00,1.78443,1.78471,1.78357,1.78455,41000000.0
2007-07-30 15:10:00,1.78467,1.78467,1.78224,1.78356,44000000.0
2007-07-30 15:15:00,1.78334,1.78617,1.78287,1.78569,42000000.0
2007-07-30 15:20:00,1.78545,1.78577,1.78522,1.78577,38000000.0
2007-07-30 15:25:00,1.78557,1.78616,1.78448,1.78483,50000000.0
2007-07-30 15:30:00,1.78484,1.78499,1.78111,1.78189,45000000.0
2007-07-30 15:35:00,1.78237,1.78715,1.78202,1.78715,47000000.0
2007-07-30 15:40:00,1.78757,1.78975,1.78627,1.78667,43000000.0
2007-07-30 15:45:00,1.7859,1.7859,1.78397,1.78459,40000000.0
2007-07-30 15:50:00,1.78435,1.78551,1.78347,1.78551,45000000.0
2007-07-30 15:55:00,1.7858,1.78627,1.78351,1.78433,40000000.0
2007-07-30 16:00:00,1.78472,1.78509,1.78226,1.78316,36000000.0
2007-07-30 16:05:00,1.78341,1.78429,1.78292,1.783,48000000.0
2007-07-30 16:10:00,1.7828,1.78283,1.78008,1.78074,48000000.0
2007-07-30 16:15:00,1.78011,1.7812,1.77955,1.77975,45000000.0
2007-07-30 16:20:00,1.77985,1.78072,1.77892,1.77919,51000000.0
2007-07-30 16:25:00,1.77937,1.78157,1.77937,1.78134,38000000.0
2007-07-30 16:30:00,1.78147,1.7841,1.78144,1.78259,45000000.0
2007-07-30 16:35:00,1.78261,1.7857,1.78235,1.78543,37000000.0
2007-07-30 16:40:00,1.78609,1.788,1.78511,1.78512,47000000.0
2007-07-30 16:45:00,1.78542,1.78644,1.78429,1.78429,41000000.0
2007-07-30 16:50:00,1.78424,1.78429,1.78265,1.78292,45000000.0
2007-07-30 16:55:00,1.78269,1.7841,1.78269,1.78385,41000000.0
2007-07-30 17:00:00,1.78415,1.78448,1.78255,1.78262,43000000.0
2007-07-30 17:05:00,1.78275,1.78592,1.7825,1.78522,41000000.0
2007-07-30 17:10:00,1.78516,1.78713,1.78502,1.78552,45000000.0
2007-07-30 17:15:00,1.78544,1.7855,1.78382,1.78412,43000000.0
2007-07-30 17:20:00,1.78411,1.78411,1.78236,1.78302,44000000.0
2007-07-30 17:25:00,1.78323,1.78323,1.78213,1.78219,45000000.0
2007-07-30 17:30:00,1.78207,1.78396,1.78201,1.7837,39000000.0
2007-07-30 17:35:00,1.78419,1.78488,1.78354,1.78432,42000000.0
2007-07-30 17:40:00,1.78408,1.78637,1.78408,1.78582,38000000.0
2007-07-30 17:45:00,1.78602,1.7866,1.78385,1.78385,54000000.0
2007-07-30 17:50:00,1.78356,1.78421,1.78285,1.78285,45000000.0
2007-07-30 17:55:00,1.78325,1.78394,1.78195,1.78383,40000000.0
2007-07-30 18:00:00,1.78361,1.78434,1.7822,1.78409,42000000.0
2007-07-30 18:05:00,1.78388,1.78391,1.78287,1.78287,44000000.0
2007-07-30 18:10:00,1.78312,1.78356,1.7826,1.78297,40000000.0
2007-07-30 18:15:00,1.7825,1.78415,1.78172,1.7832,40000000.0
2007-07-30 18:20:00,1.78331,1.78353,1.78252,1.78316,42000000.0
2007-07-30 18:25:00,1.78288,1.78316,1.78226,1.78309,34000000.0
2007-07-30 18:30:00,1.78385,1.78386,1.78214,1.78227,44000000.0
2007-07-30 18:35:00,1.78229,1.78234,1.78169,1.78209,34000000.0
2007-07-30 18:40:00,1.78214,1.78251,1.78182,1.78207,42000000.0
2007-07-30 18:45:00,1.78239,1.78333,1.78239,1.78313,38000000.0
2007-07-30 18:50:00,1.78303,1.78365,1.78236,1.78278,42000000.0
2007-07-30 18:55:00,1.78237,1.78249,1.78075,1.78131,44000000.0
2007-07-30 19:00:00,1.7815,1.78188,1.78085,1.78151,39000000.0
2007-07-30 19:05:00,1.78128,1.78136,1.77839,1.77953,41000000.0
2007-07-30 19:10:00,1.77962,1.7798,1.777,1.77815,48000000.0
2007-07-30 19:15:00,1.77784,1.77838,1.77596,1.77639,44000000.0
2007-07-30 19:20:00,1.776,1.77647,1.77567,1.77626,42000000.0
2007-07-30 19:25:00,1.77604,1.77702,1.77571,1.77622,39000000.0
2007-07-30 19:30:00,1.77631,1.77835,1.77538,1.77666,33000000.0
2007-07-30 19:35:00,1.77672,1.77696,1.77628,1.77687,37000000.0
2007-07-30 19:40:00,1.77696,1.77707,1.77534,1.77534,45000000.0
2007-07-30 19:45:00,1.77532,1.77556,1.77373,1.77456,40000000.0
2007-07-30 19:50:00,1.77595,1.77654,1.7758,1.77616,47000000.0
2007-07-30 19:55:00,1.77622,1.77675,1.77594,1.77666,43000000.0
2007-07-30 20:00:00,1.77674,1.77705,1.7761,1.7761,43000000.0
2007-07-30 20:05:00,1.77622,1.77651,1.775,1.77626,44000000.0
2007-07-30 20:10:00,1.77632,1.77658,1.77587,1.77636,39000000.0
2007-07-30 20:15:00,1.77608,1.77624,1.77422,1.7743,40000000.0
2007-07-30 20:20:00,1.77436,1.77436,1.77403,1.77404,33000000.0
2007-07-30 20:25:00,1.77398,1.77419,1.77367,1.77394,28000000.0
2007-07-30 20:30:00,1.77386,1.77466,1.77324,1.7741,44000000.0
2007-07-30 20:35:00,1.77432,1.77529,1.7737,1.77382,43000000.0
2007-07-30 20:40:00,1.77407,1.7741,1.77166,1.77166,34000000.0
2007-07-30 20:45:00,1.7716,1.77429,1.76928,1.76976,39000000.0
2007-07-30 20:50:00,1.7698,1.77069,1.7696,1.7706,52000000.0
2007-07-30 20:55:00,1.76997,1.76997,1.76266,1.76517,39000000.0
2007-07-30 21:00:00,1.76595,1.76625,1.76403,1.76546,47000000.0
2007-07-30 21:05:00,1.76465,1.76465,1.76137,1.76258,34000000.0
2007-07-30 21:10:00,1.76215,1.76501,1.76212,1.76421,37000000.0
2007-07-30 21:15:00,1.76404,1.76454,1.76368,1.76438,34000000.0
2007-07-30 21:20:00,1.76435,1.76452,1.76215,1.76215,41000000.0
2007-07-30 21:25:00,1.76237,1.76386,1.76221,1.7628,44000000.0
2007-07-30 21:30:00,1.76279,1.76402,1.76256,1.76355,32000000.0
2007-07-30 21:35:00,1.76319,1.76349,1.76251,1.76319,38000000.0
2007-07-30 21:40:00,1.76256,1.76296,1.76199,1.76295,38000000.0
2007-07-30 21:45:00,1.76268,1.76339,1.76194,1.76326,35000000.0
2007-07-30 21:50:00,1.76313,1.76421,1.76313,1.76421,72000000.0
2007-07-30 21:55:00,1.76422,1.76443,1.76374,1.76374,37000000.0
2007-07-30 22:00:00,1.76357,1.76841,1.76196,1.76286,19000000.0
2007-07-30 22:05:00,1.76213,1.76232,1.76208,1.76209,31000000.0
2007-07-30 22:10:00,1.76217,1.76237,1.76183,1.76205,37000000.0
2007-07-30 22:15:00,1.76153,1.76182,1.76087,1.76182,28000000.0
2007-07-30 22:20:00,1.76163,1.7664,1.76156,1.76221,35000000.0
2007-07-30 22:25:00,1.7618,1.76633,1.76144,1.76161,35000000.0
2007-07-30 22:30:00,1.76519,1.76741,1.76267,1.76334,21000000.0
2007-07-30 22:35:00,1.76254,1.76568,1.76167,1.76167,31000000.0
2007-07-30 22:40:00,1.76633,1.76633,1.76157,1.76212,28000000.0
2007-07-30 22:45:00,1.76206,1.76592,1.76143,1.76195,31000000.0
2007-07-30 22:50:00,1.76202,1.76698,1.76202,1.76239,39000000.0
2007-07-30 22:55:00,1.76199,1.76591,1.76169,1.76173,37000000.0
2007-07-30 23:00:00,1.76424,1.7693,1.76225,1.76241,24000000.0
2007-07-30 23:05:00,1.76232,1.76676,1.76183,1.76197,21000000.0
2007-07-30 23:10:00,1.76309,1.76546,1.76168,1.76197,33000000.0
2007-07-30 23:15:00,1.76245,1.76878,1.75816,1.75886,62000000.0
2007-07-30 23:20:00,1.75768,1.76666,1.75768,1.76666,30000000.0
2007-07-30 23:25:00,1.76561,1.76561,1.75927,1.75946,20000000.0
2007-07-30 23:30:00,1.76597,1.76904,1.75941,1.76653,35000000.0
2007-07-30 23:35:00,1.76475,1.76694,1.75951,1.76694,31000000.0
2007-07-30 23:40:00,1.76497,1.76627,1.75839,1.76096,30000000.0
2007-07-30 23:45:00,1.76136,1.76551,1.76107,1.76223,28000000.0
2007-07-30 23:50:00,1.76695,1.76706,1.76196,1.76278,30000000.0
2007-07-30 23:55:00,1.76253,1.76716,1.76193,1.76223,40000000.0
2007-07-31 00:00:00,1.76168,1.76914,1.76097,1.76171,38000000.0
2007-07-31 00:05:00,1.76756,1.76793,1.76128,1.76426,33000000.0
2007-07-31 00:10:00,1.76526,1.76805,1.76311,1.76343,34000000.0
2007-07-31 00:15:00,1.76394,1.77155,1.76312,1.76375,42000000.0
2007-07-31 00:20:00,1.7634,1.76936,1.76276,1.76925,18000000.0
2007-07-31 00:25:00,1.76329,1.76878,1.76329,1.76447,30000000.0
2007-07-31 00:30:00,1.76728,1.76811,1.76416,1.76514,49000000.0
2007-07-31 00:35:00,1.76454,1.76799,1.7641,1.76441,42000000.0
2007-07-31 00:40:00,1.76854,1.76855,1.76424,1.76477,26000000.0
2007-07-31 00:45:00,1.76431,1.77052,1.76431,1.76457,24000000.0
2007-07-31 00:50:00,1.76453,1.76876,1.76423,1.76876,37000000.0
2007-07-31 00:55:00,1.76464,1.76875,1.76463,1.76562,37000000.0
2007-07-31 01:00:00,1.76907,1.7714,1.76464,1.76484,46000000.0
2007-07-31 01:05:00,1.76483,1.76854,1.76468,1.7653,35000000.0
2007-07-31 01:10:00,1.76666,1.76957,1.76619,1.76643,35000000.0
2007-07-31 01:15:00,1.76681,1.77322,1.76641,1.76645,41000000.0
2007-07-31 01:20:00,1.76749,1.77034,1.76597,1.76635,24000000.0
2007-07-31 01:25:00,1.76633,1.7705,1.76603,1.76643,25000000.0
2007-07-31 01:30:00,1.77334,1.77345,1.76557,1.76708,33000000.0
2007-07-31 01:35:00,1.76641,1.76974,1.76609,1.76723,32000000.0
2007-07-31 01:40:00,1.76821,1.76954,1.76466,1.76672,38000000.0
2007-07-31 01:45:00,1.76616,1.77019,1.76571,1.76621,41000000.0
2007-07-31 01:50:00,1.76976,1.77027,1.76582,1.76582,40000000.0
2007-07-31 01:55:00,1.77035,1.77035,1.76565,1.76639,30000000.0
2007-07-31 02:00:00,1.76562,1.77192,1.76442,1.76475,54000000.0
2007-07-31 02:05:00,1.76445,1.76856,1.7632,1.7632,75000000.0
2007-07-31 02:10:00,1.76485,1.76926,1.76346,1.76417,52000000.0
2007-07-31 02:15:00,1.76375,1.77077,1.76372,1.76384,56000000.0
2007-07-31 02:20:00,1.76857,1.76922,1.76354,1.76572,44000000.0
2007-07-31 02:25:00,1.76387,1.76956,1.76387,1.7644,33000000.0
2007-07-31 02:30:00,1.76465,1.77163,1.76415,1.76476,57000000.0
2007-07-31 02:35:00,1.76415,1.76873,1.76396,1.76414,61000000.0
2007-07-31 02:40:00,1.76871,1.76895,1.76404,1.76465,77000000.0
2007-07-31 02:45:00,1.76417,1.77088,1.76363,1.76395,43000000.0
2007-07-31 02:50:00,1.76374,1.76862,1.7637,1.76447,52000000.0
2007-07-31 02:55:00,1.76355,1.76818,1.76349,1.76353,41000000.0
2007-07-31 03:00:00,1.766,1.77069,1.76436,1.76505,29000000.0
2007-07-31 03:05:00,1.76435,1.76957,1.76397,1.7642,32000000.0
2007-07-31 03:10:00,1.76493,1.76947,1.76406,1.76944,26000000.0
2007-07-31 03:15:00,1.76476,1.7716,1.76372,1.76388,33000000.0
2007-07-31 03:20:00,1.76522,1.76716,1.7637,1.76373,66000000.0
2007-07-31 03:25:00,1.76915,1.76916,1.76444,1.76445,25000000.0
2007-07-31 03:30:00,1.76943,1.77185,1.7644,1.76519,47000000.0
2007-07-31 03:35:00,1.76434,1.76863,1.76419,1.7642,53000000.0
2007-07-31 03:40:00,1.76809,1.76851,1.76336,1.76361,56000000.0
2007-07-31 03:45:00,1.76377,1.77098,1.76352,1.76415,29000000.0
2007-07-31 03:50:00,1.76753,1.76895,1.76366,1.76885,55000000.0
2007-07-31 03:55:00,1.7637,1.76814,1.76339,1.76385,34000000.0
2007-07-31 04:00:00,1.76817,1.77013,1.76383,1.76383,43000000.0
2007-07-31 04:05:00,1.76366,1.7686,1.76365,1.76373,23000000.0
2007-07-31 04:10:00,1.76361,1.7682,1.76361,1.76414,49000000.0
2007-07-31 04:15:00,1.76393,1.77078,1.76393,1.76406,36000000.0
2007-07-31 04:20:00,1.76818,1.76909,1.76359,1.76415,31000000.0
2007-07-31 04:25:00,1.76406,1.76936,1.76383,1.76916,27000000.0
2007-07-31 04:30:00,1.76927,1.77181,1.76452,1.76954,63000000.0
2007-07-31 04:35:00,1.76747,1.76747,1.76411,1.76422,17000000.0
2007-07-31 04:40:00,1.76463,1.76956,1.76398,1.76947,51000000.0
2007-07-31 04:45:00,1.76453,1.77183,1.76438,1.76474,57000000.0
2007-07-31 04:50:00,1.76454,1.77006,1.76454,1.76993,42000000.0
2007-07-31 04:55:00,1.76485,1.76943,1.76441,1.76463,48000000.0
2007-07-31 05:00:00,1.765,1.77152,1.76465,1.76508,64000000.0
2007-07-31 05:05:00,1.76475,1.76886,1.76458,1.76525,23000000.0
2007-07-31 05:10:00,1.76993,1.77027,1.76468,1.76529,46000000.0
2007-07-31 05:15:00,1.76534,1.77253,1.76534,1.76537,23000000.0
2007-07-31 05:20:00,1.7695,1.7695,1.76464,1.76482,40000000.0
2007-07-31 05:25:00,1.76453,1.76931,1.76437,1.76474,45000000.0
2007-07-31 05:30:00,1.7692,1.77196,1.7645,1.76548,47000000.0
2007-07-31 05:35:00,1.76493,1.76949,1.76477,1.76484,39000000.0
2007-07-31 05:40:00,1.76952,1.77007,1.76453,1.76499,34000000.0
2007-07-31 05:45:00,1.76462,1.77203,1.76433,1.76967,38000000.0
2007-07-31 05:50:00,1.76424,1.76965,1.76403,1.76965,22000000.0
2007-07-31 05:55:00,1.76462,1.76462,1.76406,1.76427,28000000.0
2007-07-31 06:00:00,1.77264,1.77277,1.7637,1.76404,24000000.0
2007-07-31 06:05:00,1.76415,1.76428,1.76396,1.76414,35000000.0
2007-07-31 06:10:00,1.76391,1.76402,1.76342,1.76344,33000000.0
2007-07-31 06:15:00,1.76413,1.77142,1.76297,1.76371,50000000.0
2007-07-31 06:20:00,1.76371,1.76386,1.76363,1.76368,12000000.0
2007-07-31 06:25:00,1.76371,1.76383,1.76055,1.76301,28000000.0
2007-07-31 06:30:00,1.76015,1.7637,1.75954,1.75955,41000000.0
2007-07-31 06:35:00,1.76356,1.76686,1.76004,1.76674,26000000.0
2007-07-31 06:40:00,1.767,1.76758,1.76114,1.76746,31000000.0
2007-07-31 06:45:00,1.76265,1.76779,1.76194,1.76715,47000000.0
2007-07-31 06:50:00,1.7619,1.76723,1.7609,1.76695,35000000.0
2007-07-31 06:55:00,1.76696,1.767,1.76263,1.76676,74000000.0
2007-07-31 07:00:00,1.76262,1.76726,1.76262,1.76613,37000000.0
2007-07-31 07:05:00,1.76769,1.76923,1.76454,1.76782,36000000.0
2007-07-31 07:10:00,1.76602,1.76682,1.76324,1.76558,25000000.0
2007-07-31 07:15:00,1.76607,1.76632,1.76073,1.76529,37000000.0
2007-07-31 07:20:00,1.76513,1.76708,1.76172,1.76601,52000000.0
2007-07-31 07:25:00,1.76695,1.76736,1.76296,1.76725,57000000.0
2007-07-31 07:30:00,1.7632,1.76697,1.76258,1.76534,30000000.0
2007-07-31 07:35:00,1.76664,1.76826,1.76349,1.76664,38000000.0
2007-07-31 07:40:00,1.76554,1.76619,1.76404,1.7641,35000000.0
2007-07-31 07:45:00,1.76538,1.76538,1.76131,1.76524,29000000.0
2007-07-31 07:50:00,1.76421,1.7655,1.76421,1.76538,38000000.0
2007-07-31 07:55:00,1.76573,1.76664,1.7629,1.76591,39000000.0
2007-07-31 08:00:00,1.7651,1.76638,1.7633,1.76617,49000000.0
2007-07-31 08:05:00,1.76635,1.76721,1.76287,1.76721,47000000.0
2007-07-31 08:10:00,1.76661,1.76722,1.7617,1.76469,37000000.0
2007-07-31 08:15:00,1.76458,1.7652,1.75896,1.7652,35000000.0
2007-07-31 08:20:00,1.76424,1.7676,1.76173,1.76721,39000000.0
2007-07-31 08:25:00,1.76694,1.76789,1.76395,1.76577,42000000.0
2007-07-31 08:30:00,1.76577,1.76577,1.76287,1.76459,43000000.0
2007-07-31 08:35:00,1.76476,1.76476,1.76119,1.76384,41000000.0
2007-07-31 08:40:00,1.76367,1.76422,1.75696,1.762,46000000.0
2007-07-31 08:45:00,1.76195,1.7623,1.75779,1.76222,42000000.0
2007-07-31 08:50:00,1.76094,1.76183,1.75467,1.76062,44000000.0
2007-07-31 08:55:00,1.76055,1.76152,1.75605,1.76105,37000000.0
2007-07-31 09:00:00,1.76094,1.76191,1.76003,1.76137,40000000.0
2007-07-31 09:05:00,1.76149,1.76163,1.75646,1.76097,64000000.0
2007-07-31 09:10:00,1.76079,1.76339,1.76029,1.76269,59000000.0
2007-07-31 09:15:00,1.76243,1.76293,1.76014,1.76184,40000000.0
2007-07-31 09:20:00,1.76101,1.76189,1.76024,1.76107,35000000.0
2007-07-31 09:25:00,1.76141,1.76167,1.76053,1.7612,36000000.0
2007-07-31 09:30:00,1.76091,1.76091,1.75494,1.75842,40000000.0
2007-07-31 09:35:00,1.75798,1.75851,1.75329,1.75847,36000000.0
2007-07-31 09:40:00,1.75775,1.75952,1.75353,1.75938,59000000.0
2007-07-31 09:45:00,1.75917,1.7608,1.75467,1.7605,45000000.0
2007-07-31 09:50:00,1.76049,1.76061,1.75684,1.75901,37000000.0
2007-07-31 09:55:00,1.75966,1.75979,1.75833,1.75921,33000000.0
2007-07-31 10:00:00,1.75895,1.76043,1.75682,1.76043,44000000.0
2007-07-31 10:05:00,1.76065,1.76075,1.75679,1.75986,36000000.0
2007-07-31 10:10:00,1.7587,1.75983,1.75647,1.75881,55000000.0
2007-07-31 10:15:00,1.75891,1.76048,1.75735,1.76048,46000000.0
2007-07-31 10:20:00,1.75935,1.76127,1.75872,1.76062,59000000.0
2007-07-31 10:25:00,1.76079,1.76084,1.75819,1.76013,52000000.0
2007-07-31 10:30:00,1.75928,1.76,1.75756,1.75866,60000000.0
2007-07-31 10:35:00,1.7584,1.7584,1.75162,1.75811,52000000.0
2007-07-31 10:40:00,1.75795,1.75805,1.75104,1.75603,50000000.0
2007-07-31 10:45:00,1.75687,1.75742,1.75429,1.75728,52000000.0
2007-07-31 10:50:00,1.75703,1.75759,1.75189,1.75533,57000000.0
2007-07-31 10:55:00,1.75596,1.75609,1.75016,1.75409,49000000.0
2007-07-31 11:00:00,1.75387,1.75487,1.75046,1.75354,57000000.0
2007-07-31 11:05:00,1.75384,1.75541,1.74844,1.75494,50000000.0
2007-07-31 11:10:00,1.75453,1.7558,1.7516,1.75464,54000000.0
2007-07-31 11:15:00,1.755,1.75574,1.75076,1.75574,50000000.0
2007-07-31 11:20:00,1.75281,1.75713,1.75281,1.75598,48000000.0
2007-07-31 11:25:00,1.75624,1.75624,1.7525,1.75499,50000000.0
2007-07-31 11:30:00,1.75249,1.75486,1.75068,1.75444,49000000.0
2007-07-31 11:35:00,1.75462,1.75598,1.75197,1.75564,49000000.0
2007-07-31 11:40:00,1.7558,1.75635,1.75263,1.75566,46000000.0
2007-07-31 11:45:00,1.75566,1.75613,1.75434,1.75573,58000000.0
2007-07-31 11:50:00,1.75579,1.75579,1.7539,1.75424,56000000.0
2007-07-31 11:55:00,1.75417,1.75444,1.75119,1.75389,56000000.0
2007-07-31 12:00:00,1.7532,1.75441,1.75244,1.75426,56000000.0
2007-07-31 12:05:00,1.75455,1.75526,1.7535,1.75492,45000000.0
2007-07-31 12:10:00,1.75459,1.75511,1.74994,1.75445,58000000.0
2007-07-31 12:15:00,1.75465,1.75557,1.75082,1.75528,63000000.0
2007-07-31 12:20:00,1.75096,1.75546,1.75095,1.75486,63000000.0
2007-07-31 12:25:00,1.75521,1.75535,1.75058,1.75532,54000000.0
2007-07-31 12:30:00,1.75473,1.75566,1.75366,1.75473,50000000.0
2007-07-31 12:35:00,1.75477,1.75694,1.75416,1.75644,45000000.0
2007-07-31 12:40:00,1.75647,1.75647,1.75332,1.7547,59000000.0
2007-07-31 12:45:00,1.75483,1.75511,1.75103,1.75456,55000000.0
2007-07-31 12:50:00,1.75426,1.75511,1.75177,1.75404,56000000.0
2007-07-31 12:55:00,1.75396,1.75407,1.75155,1.75375,50000000.0
2007-07-31 13:00:00,1.75387,1.75387,1.74527,1.74955,58000000.0
2007-07-31 13:05:00,1.74987,1.75019,1.7433,1.7475,50000000.0
2007-07-31 13:10:00,1.74713,1.74877,1.74174,1.74685,56000000.0
2007-07-31 13:15:00,1.74772,1.7492,1.74254,1.7469,51000000.0
2007-07-31 13:20:00,1.74516,1.74729,1.74174,1.74696,59000000.0
2007-07-31 13:25:00,1.74739,1.74865,1.74689,1.74777,46000000.0
2007-07-31 13:30:00,1.74555,1.74813,1.74555,1.74812,46000000.0
2007-07-31 13:35:00,1.74821,1.74826,1.74462,1.74766,36000000.0
2007-07-31 13:40:00,1.74706,1.74877,1.74224,1.74839,38000000.0
2007-07-31 13:45:00,1.74861,1.74906,1.74275,1.74805,39000000.0
2007-07-31 13:50:00,1.74819,1.74881,1.744,1.74868,40000000.0
2007-07-31 13:55:00,1.74884,1.74957,1.74456,1.7495,47000000.0
2007-07-31 14:00:00,1.74977,1.74999,1.7465,1.7487,41000000.0
2007-07-31 14:05:00,1.74921,1.74997,1.74776,1.74985,44000000.0
2007-07-31 14:10:00,1.74888,1.75004,1.74744,1.74798,43000000.0
2007-07-31 14:15:00,1.7482,1.74854,1.74163,1.74796,41000000.0
2007-07-31 14:20:00,1.74768,1.74829,1.74605,1.74818,42000000.0
2007-07-31 14:25:00,1.74868,1.74995,1.74825,1.74986,40000000.0
2007-07-31 14:30:00,1.75005,1.75005,1.74553,1.74733,40000000.0
2007-07-31 14:35:00,1.74706,1.74811,1.74459,1.74811,43000000.0
2007-07-31 14:40:00,1.74832,1.74934,1.74595,1.74934,45000000.0
2007-07-31 14:45:00,1.74917,1.75096,1.74633,1.7508,43000000.0
2007-07-31 14:50:00,1.75094,1.75269,1.74877,1.75196,39000000.0
2007-07-31 14:55:00,1.75185,1.75185,1.74784,1.75107,37000000.0
2007-07-31 15:00:00,1.75136,1.7527,1.74873,1.75035,62000000.0
2007-07-31 15:05:00,1.75075,1.7531,1.74895,1.75232,47000000.0
2007-07-31 15:10:00,1.75145,1.75193,1.74669,1.75061,42000000.0
2007-07-31 15:15:00,1.75061,1.75161,1.75012,1.75116,42000000.0
2007-07-31 15:20:00,1.75116,1.75304,1.74974,1.75197,42000000.0
2007-07-31 15:25:00,1.75178,1.75244,1.74927,1.75009,50000000.0
2007-07-31 15:30:00,1.75046,1.75057,1.74455,1.74876,45000000.0
2007-07-31 15:35:00,1.7494,1.75074,1.74619,1.75041,47000000.0
2007-07-31 15:40:00,1.74741,1.75126,1.74741,1.7505,45000000.0
2007-07-31 15:45:00,1.75117,1.75138,1.74921,1.74921,40000000.0
2007-07-31 15:50:00,1.74945,1.75023,1.74807,1.7488,44000000.0
2007-07-31 15:55:00,1.74918,1.74918,1.74543,1.74713,40000000.0
2007-07-31 16:00:00,1.74603,1.74648,1.73535,1.74191,36000000.0
2007-07-31 16:05:00,1.74273,1.74462,1.73904,1.74403,48000000.0
2007-07-31 16:10:00,1.74405,1.74476,1.74139,1.74435,48000000.0
2007-07-31 16:15:00,1.74451,1.74606,1.74202,1.74586,45000000.0
2007-07-31 16:20:00,1.74557,1.74681,1.74216,1.74547,51000000.0
2007-07-31 16:25:00,1.74572,1.74732,1.74313,1.74732,38000000.0
2007-07-31 16:30:00,1.74777,1.7489,1.74584,1.74761,45000000.0
2007-07-31 16:35:00,1.74719,1.74912,1.7467,1.74857,37000000.0
2007-07-31 16:40:00,1.74803,1.7504,1.74592,1.74851,47000000.0
2007-07-31 16:45:00,1.74909,1.75083,1.74763,1.75026,41000000.0
2007-07-31 16:50:00,1.74996,1.75185,1.74965,1.75169,45000000.0
2007-07-31 16:55:00,1.7511,1.75122,1.74745,1.74813,41000000.0
2007-07-31 17:00:00,1.74711,1.74821,1.74584,1.74615,43000000.0
2007-07-31 17:05:00,1.74512,1.74713,1.74361,1.74649,38000000.0
2007-07-31 17:10:00,1.74672,1.74672,1.74446,1.74565,45000000.0
2007-07-31 17:15:00,1.74556,1.7481,1.74455,1.7474,43000000.0
2007-07-31 17:20:00,1.7466,1.74774,1.74604,1.74745,44000000.0
2007-07-31 17:25:00,1.74763,1.74799,1.74474,1.74772,45000000.0
2007-07-31 17:30:00,1.74736,1.74769,1.74476,1.74549,39000000.0
2007-07-31 17:35:00,1.7451,1.74633,1.74332,1.74362,42000000.0
2007-07-31 17:40:00,1.74413,1.74544,1.74341,1.74544,38000000.0
2007-07-31 17:45:00,1.7455,1.74656,1.74379,1.74576,54000000.0
2007-07-31 17:50:00,1.74554,1.74554,1.74261,1.74519,45000000.0
2007-07-31 17:55:00,1.74578,1.74679,1.74314,1.74672,40000000.0
2007-07-31 18:00:00,1.74618,1.74732,1.74465,1.74609,42000000.0
2007-07-31 18:05:00,1.74634,1.74634,1.74314,1.74504,44000000.0
2007-07-31 18:10:00,1.7446,1.74752,1.74392,1.74714,40000000.0
2007-07-31 18:15:00,1.74704,1.74704,1.74356,1.74506,45000000.0
2007-07-31 18:20:00,1.7431,1.74565,1.7431,1.74523,42000000.0
2007-07-31 18:25:00,1.74574,1.74574,1.7412,1.74423,43000000.0
2007-07-31 18:30:00,1.74342,1.74412,1.74206,1.74321,44000000.0
2007-07-31 18:35:00,1.74386,1.74398,1.74183,1.74295,34000000.0
2007-07-31 18:40:00,1.74254,1.74339,1.74018,1.74126,42000000.0
2007-07-31 18:45:00,1.74209,1.74242,1.73987,1.74111,38000000.0
2007-07-31 18:50:00,1.74056,1.74195,1.73689,1.7386,42000000.0
2007-07-31 18:55:00,1.7391,1.74072,1.73672,1.73881,44000000.0
2007-07-31 19:00:00,1.73938,1.74088,1.73681,1.73953,45000000.0
2007-07-31 19:05:00,1.73965,1.74076,1.73804,1.74025,41000000.0
2007-07-31 19:10:00,1.7403,1.74066,1.73817,1.74066,48000000.0
2007-07-31 19:15:00,1.74096,1.74178,1.7388,1.74136,46000000.0
2007-07-31 19:20:00,1.74034,1.74176,1.73812,1.74102,42000000.0
2007-07-31 19:25:00,1.74204,1.74216,1.73969,1.74164,39000000.0
2007-07-31 19:30:00,1.74045,1.74343,1.74038,1.74256,29000000.0
2007-07-31 19:35:00,1.74033,1.74282,1.74001,1.74267,30000000.0
2007-07-31 19:40:00,1.74236,1.74311,1.74008,1.74179,45000000.0
2007-07-31 19:45:00,1.74212,1.74386,1.7412,1.74386,40000000.0
2007-07-31 19:50:00,1.74166,1.74587,1.74166,1.74582,47000000.0
2007-07-31 19:55:00,1.74598,1.74946,1.7456,1.74715,43000000.0
2007-07-31 20:00:00,1.74645,1.74749,1.74433,1.746,43000000.0
2007-07-31 20:05:00,1.74654,1.74685,1.74483,1.74644,41000000.0
2007-07-31 20:10:00,1.74582,1.74688,1.74341,1.7468,36000000.0
2007-07-31 20:15:00,1.74669,1.74679,1.7439,1.74663,39000000.0
2007-07-31 20:20:00,1.74441,1.74751,1.74441,1.74665,38000000.0
2007-07-31 20:25:00,1.74713,1.74959,1.74583,1.74959,48000000.0
2007-07-31 20:30:00,1.74935,1.75109,1.74738,1.74746,44000000.0
2007-07-31 20:35:00,1.74964,1.75137,1.74785,1.75007,49000000.0
2007-07-31 20:40:00,1.75028,1.75194,1.74867,1.75117,40000000.0
2007-07-31 20:45:00,1.75144,1.75188,1.74933,1.75138,44000000.0
2007-07-31 20:50:00,1.75066,1.75172,1.7488,1.75159,53000000.0
2007-07-31 20:55:00,1.75217,1.75326,1.75015,1.75304,41000000.0
2007-07-31 21:00:00,1.75285,1.75299,1.7486,1.75045,43000000.0
2007-07-31 21:05:00,1.75061,1.75061,1.74815,1.75009,32000000.0
2007-07-31 21:10:00,1.74852,1.75088,1.74789,1.75033,36000000.0
2007-07-31 21:15:00,1.75024,1.75032,1.74787,1.74988,34000000.0
2007-07-31 21:20:00,1.74792,1.75044,1.74546,1.74743,31000000.0
2007-07-31 21:25:00,1.74859,1.75068,1.74696,1.74968,43000000.0
2007-07-31 21:30:00,1.74798,1.75044,1.74798,1.75009,29000000.0
2007-07-31 21:35:00,1.75075,1.75236,1.74939,1.7517,44000000.0
2007-07-31 21:40:00,1.7498,1.7536,1.7498,1.75116,38000000.0
2007-07-31 21:45:00,1.75057,1.75382,1.75006,1.75293,43000000.0
2007-07-31 21:50:00,1.75201,1.75375,1.75099,1.75347,71000000.0
2007-07-31 21:55:00,1.75341,1.75522,1.7529,1.7551,39000000.0
2007-07-31 22:00:00,1.75454,1.75732,1.75386,1.756,19000000.0
2007-07-31 22:05:00,1.75739,1.75801,1.75364,1.75766,43000000.0
2007-07-31 22:10:00,1.75394,1.75791,1.75394,1.75727,33000000.0
2007-07-31 22:15:00,1.75731,1.75823,1.75378,1.75797,34000000.0
2007-07-31 22:20:00,1.7547,1.75798,1.7547,1.7577,27000000.0
2007-07-31 22:25:00,1.75803,1.75851,1.75451,1.7584,33000000.0
2007-07-31 22:30:00,1.75493,1.75973,1.75477,1.75878,29000000.0
2007-07-31 22:35:00,1.75941,1.75958,1.755,1.7592,22000000.0
2007-07-31 22:40:00,1.75872,1.75935,1.7544,1.75934,21000000.0
2007-07-31 22:45:00,1.75928,1.76121,1.75556,1.76116,39000000.0
2007-07-31 22:50:00,1.75943,1.7607,1.75569,1.75907,26000000.0
2007-07-31 22:55:00,1.76115,1.76115,1.75664,1.76078,22000000.0
2007-07-31 23:00:00,1.75546,1.75986,1.75469,1.75797,28000000.0
2007-07-31 23:05:00,1.75903,1.75912,1.75533,1.75883,21000000.0
2007-07-31 23:10:00,1.75365,1.76014,1.75354,1.75366,22000000.0
2007-07-31 23:15:00,1.75889,1.75914,1.754,1.75875,60000000.0
2007-07-31 23:20:00,1.7541,1.7589,1.75368,1.75857,34000000.0
2007-07-31 23:25:00,1.75872,1.75883,1.75336,1.75859,29000000.0
2007-07-31 23:30:00,1.75832,1.75876,1.75237,1.75755,30000000.0
2007-07-31 23:35:00,1.75773,1.75791,1.75464,1.75769,46000000.0
2007-07-31 23:40:00,1.75641,1.75887,1.7533,1.75759,34000000.0
2007-07-31 23:45:00,1.75775,1.75802,1.75275,1.75792,24000000.0
2007-07-31 23:50:00,1.75375,1.75773,1.75365,1.75651,28000000.0
2007-07-31 23:55:00,1.75795,1.7587,1.7539,1.7587,33000000.0
2007-08-01 00:00:00,1.75408,1.75901,1.75349,1.75874,35000000.0
2007-08-01 00:05:00,1.75397,1.75886,1.75397,1.75833,25000000.0
2007-08-01 00:10:00,1.7583,1.75957,1.75373,1.75677,25000000.0
2007-08-01 00:15:00,1.75877,1.75946,1.75337,1.75933,42000000.0
2007-08-01 00:20:00,1.75345,1.75924,1.75345,1.75779,47000000.0
2007-08-01 00:25:00,1.75789,1.75851,1.75383,1.75848,26000000.0
2007-08-01 00:30:00,1.75765,1.7585,1.75389,1.75686,46000000.0
2007-08-01 00:35:00,1.75724,1.75825,1.75302,1.75811,42000000.0
2007-08-01 00:40:00,1.75265,1.75839,1.75265,1.7572,17000000.0
2007-08-01 00:45:00,1.75714,1.75794,1.75243,1.75793,18000000.0
2007-08-01 00:50:00,1.7576,1.75806,1.75315,1.75671,37000000.0
2007-08-01 00:55:00,1.75642,1.75648,1.75223,1.75616,48000000.0
2007-08-01 01:00:00,1.75495,1.75732,1.75233,1.75732,52000000.0
2007-08-01 01:05:00,1.76035,1.76164,1.75327,1.76164,30000000.0
2007-08-01 01:10:00,1.75501,1.76282,1.75482,1.76185,37000000.0
2007-08-01 01:15:00,1.76109,1.76162,1.75213,1.76063,35000000.0
2007-08-01 01:20:00,1.76093,1.76096,1.75223,1.76001,30000000.0
2007-08-01 01:25:00,1.76049,1.76079,1.75163,1.76072,25000000.0
2007-08-01 01:30:00,1.75322,1.76155,1.75226,1.75226,28000000.0
2007-08-01 01:35:00,1.76121,1.76172,1.752,1.76156,36000000.0
2007-08-01 01:40:00,1.75463,1.76181,1.75214,1.75236,25000000.0
2007-08-01 01:45:00,1.75545,1.76166,1.75297,1.76166,38000000.0
2007-08-01 01:50:00,1.76181,1.76187,1.75312,1.76094,33000000.0
2007-08-01 01:55:00,1.75355,1.76109,1.75293,1.76071,34000000.0
2007-08-01 02:00:00,1.75478,1.76122,1.75294,1.76102,54000000.0
2007-08-01 02:05:00,1.76178,1.76186,1.75334,1.76141,66000000.0
2007-08-01 02:10:00,1.7622,1.7622,1.75271,1.76083,51000000.0
2007-08-01 02:15:00,1.76174,1.76192,1.75304,1.76147,56000000.0
2007-08-01 02:20:00,1.75269,1.76178,1.75269,1.75837,44000000.0
2007-08-01 02:25:00,1.76225,1.76334,1.75313,1.76165,38000000.0
2007-08-01 02:30:00,1.7543,1.76315,1.75133,1.76143,56000000.0
2007-08-01 02:35:00,1.75209,1.76386,1.75209,1.76385,54000000.0
2007-08-01 02:40:00,1.76355,1.76373,1.7517,1.76349,68000000.0
2007-08-01 02:45:00,1.7635,1.76395,1.75106,1.76067,29000000.0
2007-08-01 02:50:00,1.75124,1.7639,1.75123,1.75225,46000000.0
2007-08-01 02:55:00,1.7601,1.76323,1.75031,1.76281,35000000.0
2007-08-01 03:00:00,1.76325,1.7638,1.75028,1.76352,36000000.0
2007-08-01 03:05:00,1.764,1.7642,1.75389,1.7641,32000000.0
2007-08-01 03:10:00,1.76416,1.76435,1.75296,1.76184,34000000.0
2007-08-01 03:15:00,1.76402,1.76409,1.7506,1.764,31000000.0
2007-08-01 03:20:00,1.75252,1.76406,1.75252,1.76393,72000000.0
2007-08-01 03:25:00,1.76385,1.7641,1.75176,1.76398,56000000.0
2007-08-01 03:30:00,1.75188,1.76406,1.75114,1.76392,50000000.0
2007-08-01 03:35:00,1.75074,1.76402,1.75074,1.76394,49000000.0
2007-08-01 03:40:00,1.75118,1.76441,1.75118,1.76382,62000000.0
2007-08-01 03:45:00,1.76407,1.76766,1.75251,1.76703,30000000.0
2007-08-01 03:50:00,1.76322,1.76709,1.75343,1.7669,52000000.0
2007-08-01 03:55:00,1.7672,1.76734,1.753,1.76723,44000000.0
2007-08-01 04:00:00,1.75296,1.76734,1.75227,1.76581,50000000.0
2007-08-01 04:05:00,1.75384,1.76597,1.75266,1.76509,27000000.0
2007-08-01 04:10:00,1.75141,1.75186,1.75141,1.7517,34000000.0
2007-08-01 04:15:00,1.7639,1.76497,1.75131,1.76476,36000000.0
2007-08-01 04:20:00,1.75382,1.76492,1.75382,1.76485,25000000.0
2007-08-01 04:25:00,1.76505,1.7658,1.75152,1.76566,28000000.0
2007-08-01 04:30:00,1.76486,1.76556,1.7529,1.76462,61000000.0
2007-08-01 04:35:00,1.76553,1.76568,1.75723,1.76561,12000000.0
2007-08-01 04:40:00,1.75231,1.76566,1.75197,1.75197,51000000.0
2007-08-01 04:45:00,1.76472,1.76743,1.75295,1.76588,47000000.0
2007-08-01 04:50:00,1.75221,1.76777,1.75221,1.76763,43000000.0
2007-08-01 04:55:00,1.76781,1.76781,1.75327,1.76737,48000000.0
2007-08-01 05:00:00,1.75301,1.76749,1.75224,1.76612,70000000.0
2007-08-01 05:05:00,1.7516,1.76704,1.75136,1.76655,25000000.0
2007-08-01 05:10:00,1.76615,1.76659,1.75124,1.75173,46000000.0
2007-08-01 05:15:00,1.75505,1.76641,1.75144,1.76629,45000000.0
2007-08-01 05:20:00,1.75279,1.76602,1.75279,1.76186,36000000.0
2007-08-01 05:25:00,1.76575,1.76633,1.75199,1.76621,45000000.0
2007-08-01 05:30:00,1.75287,1.76665,1.7519,1.76545,47000000.0
2007-08-01 05:35:00,1.76419,1.76736,1.75206,1.76732,32000000.0
2007-08-01 05:40:00,1.75194,1.76747,1.75113,1.75125,42000000.0
2007-08-01 05:45:00,1.76705,1.76914,1.75133,1.76866,46000000.0
2007-08-01 05:50:00,1.75252,1.77014,1.75252,1.76293,49000000.0
2007-08-01 05:55:00,1.76989,1.76989,1.75313,1.76839,28000000.0
2007-08-01 06:00:00,1.76809,1.77005,1.76701,1.76988,50000000.0
2007-08-01 06:05:00,1.76955,1.76955,1.76724,1.76739,37000000.0
2007-08-01 06:10:00,1.76742,1.77007,1.76715,1.76773,33000000.0
2007-08-01 06:15:00,1.76753,1.7677,1.7671,1.76756,47000000.0
2007-08-01 06:20:00,1.76763,1.77089,1.76723,1.76723,29000000.0
2007-08-01 06:25:00,1.76705,1.76755,1.76685,1.76742,39000000.0
2007-08-01 06:30:00,1.76737,1.77096,1.75668,1.77096,28000000.0
2007-08-01 06:35:00,1.77116,1.77135,1.77087,1.7711,33000000.0
2007-08-01 06:40:00,1.76747,1.7719,1.76738,1.77181,26000000.0
2007-08-01 06:45:00,1.77267,1.77534,1.77267,1.77289,52000000.0
2007-08-01 06:50:00,1.77373,1.77553,1.77373,1.77542,35000000.0
2007-08-01 06:55:00,1.77573,1.77638,1.77105,1.77566,74000000.0
2007-08-01 07:00:00,1.77585,1.77872,1.77516,1.77764,46000000.0
2007-08-01 07:05:00,1.77741,1.77742,1.77696,1.77698,33000000.0
2007-08-01 07:10:00,1.77685,1.78247,1.77674,1.78247,29000000.0
2007-08-01 07:15:00,1.78287,1.78533,1.78216,1.78461,37000000.0
2007-08-01 07:20:00,1.7843,1.78448,1.78178,1.78218,51000000.0
2007-08-01 07:25:00,1.78217,1.78351,1.78141,1.78315,61000000.0
2007-08-01 07:30:00,1.78237,1.78508,1.78163,1.78169,38000000.0
2007-08-01 07:35:00,1.78144,1.78588,1.78144,1.78588,44000000.0
2007-08-01 07:40:00,1.7855,1.78715,1.7838,1.7838,33000000.0
2007-08-01 07:45:00,1.78354,1.78701,1.78201,1.78616,29000000.0
2007-08-01 07:50:00,1.78651,1.79679,1.78651,1.79679,38000000.0
2007-08-01 07:55:00,1.79716,1.79716,1.79498,1.79628,39000000.0
2007-08-01 08:00:00,1.7961,1.79748,1.79589,1.79748,49000000.0
2007-08-01 08:05:00,1.79769,1.80022,1.79753,1.80018,55000000.0
2007-08-01 08:10:00,1.79985,1.80023,1.79637,1.7979,45000000.0
2007-08-01 08:15:00,1.79786,1.79993,1.79661,1.79993,41000000.0
2007-08-01 08:20:00,1.8016,1.8074,1.80025,1.80736,39000000.0
2007-08-01 08:25:00,1.80656,1.807,1.80081,1.80138,43000000.0
2007-08-01 08:30:00,1.80062,1.80132,1.79663,1.79752,41000000.0
2007-08-01 08:35:00,1.7974,1.7981,1.79668,1.79702,45000000.0
2007-08-01 08:40:00,1.79649,1.79679,1.79394,1.79481,47000000.0
2007-08-01 08:45:00,1.7948,1.7948,1.79157,1.79167,42000000.0
2007-08-01 08:50:00,1.79086,1.79374,1.78935,1.7937,43000000.0
2007-08-01 08:55:00,1.79373,1.79373,1.79118,1.79286,37000000.0
2007-08-01 09:00:00,1.7932,1.79413,1.7918,1.79413,41000000.0
2007-08-01 09:05:00,1.79432,1.79441,1.79096,1.79096,63000000.0
2007-08-01 09:10:00,1.79041,1.79041,1.78876,1.78876,59000000.0
2007-08-01 09:15:00,1.78882,1.79052,1.7877,1.7884,35000000.0
2007-08-01 09:20:00,1.7879,1.7879,1.78326,1.78429,38000000.0
2007-08-01 09:25:00,1.78445,1.78664,1.78445,1.78655,41000000.0
2007-08-01 09:30:00,1.78618,1.78883,1.78526,1.78847,38000000.0
2007-08-01 09:35:00,1.78893,1.789,1.78659,1.78705,37000000.0
2007-08-01 09:40:00,1.78695,1.78706,1.78503,1.78627,59000000.0
2007-08-01 09:45:00,1.7867,1.78707,1.7858,1.78584,50000000.0
2007-08-01 09:50:00,1.78597,1.78908,1.78583,1.78908,37000000.0
2007-08-01 09:55:00,1.78989,1.79047,1.78899,1.78947,36000000.0
2007-08-01 10:00:00,1.78941,1.79334,1.7888,1.7932,45000000.0
2007-08-01 10:05:00,1.7928,1.79299,1.79157,1.79281,39000000.0
2007-08-01 10:10:00,1.79295,1.79603,1.79255,1.79526,60000000.0
2007-08-01 10:15:00,1.79535,1.79668,1.7939,1.79609,46000000.0
2007-08-01 10:20:00,1.79501,1.79709,1.79477,1.79635,57000000.0
2007-08-01 10:25:00,1.79706,1.79882,1.79668,1.79701,48000000.0
2007-08-01 10:30:00,1.79655,1.79668,1.79428,1.79589,60000000.0
2007-08-01 10:35:00,1.79562,1.79838,1.79558,1.79775,56000000.0
2007-08-01 10:40:00,1.79807,1.80011,1.79765,1.79926,50000000.0
2007-08-01 10:45:00,1.79904,1.79974,1.79749,1.79794,52000000.0
2007-08-01 10:50:00,1.79731,1.79742,1.79419,1.79502,57000000.0
2007-08-01 10:55:00,1.79517,1.79768,1.79493,1.7973,55000000.0
2007-08-01 11:00:00,1.79699,1.79732,1.796,1.79637,57000000.0
2007-08-01 11:05:00,1.79594,1.79634,1.79541,1.79562,50000000.0
2007-08-01 11:10:00,1.79522,1.79522,1.79214,1.79417,54000000.0
2007-08-01 11:15:00,1.79449,1.79526,1.79349,1.79457,50000000.0
2007-08-01 11:20:00,1.79432,1.79451,1.7938,1.79416,50000000.0
2007-08-01 11:25:00,1.79383,1.79396,1.79126,1.79206,50000000.0
2007-08-01 11:30:00,1.79247,1.79357,1.79134,1.7932,49000000.0
2007-08-01 11:35:00,1.79327,1.79385,1.79238,1.79265,49000000.0
2007-08-01 11:40:00,1.79261,1.79349,1.7893,1.78938,46000000.0
2007-08-01 11:45:00,1.78883,1.7913,1.78642,1.78917,58000000.0
2007-08-01 11:50:00,1.78942,1.78967,1.78669,1.78725,56000000.0
2007-08-01 11:55:00,1.78735,1.7888,1.78259,1.78385,56000000.0
2007-08-01 12:00:00,1.78367,1.78595,1.78345,1.78514,56000000.0
2007-08-01 12:05:00,1.78527,1.78742,1.78497,1.78664,42000000.0
2007-08-01 12:10:00,1.78702,1.788,1.78672,1.78782,58000000.0
2007-08-01 12:15:00,1.78763,1.7893,1.78579,1.78579,63000000.0
2007-08-01 12:20:00,1.78588,1.78588,1.78327,1.78327,63000000.0
2007-08-01 12:25:00,1.78376,1.78376,1.78161,1.78161,54000000.0
2007-08-01 12:30:00,1.78121,1.78358,1.78052,1.78329,50000000.0
2007-08-01 12:35:00,1.78356,1.78489,1.78356,1.78458,45000000.0
2007-08-01 12:40:00,1.78493,1.7864,1.78466,1.78548,59000000.0
2007-08-01 12:45:00,1.78552,1.78616,1.78382,1.78387,56000000.0
2007-08-01 12:50:00,1.78408,1.78566,1.78408,1.78541,52000000.0
2007-08-01 12:55:00,1.78549,1.78572,1.78401,1.78401,55000000.0
2007-08-01 13:00:00,1.78416,1.78416,1.77819,1.77926,50000000.0
2007-08-01 13:05:00,1.77941,1.77951,1.77699,1.77734,50000000.0
2007-08-01 13:10:00,1.77703,1.77728,1.77198,1.77411,56000000.0
2007-08-01 13:15:00,1.77373,1.77398,1.77215,1.77215,51000000.0
2007-08-01 13:20:00,1.77277,1.77361,1.76918,1.77045,59000000.0
2007-08-01 13:25:00,1.77096,1.77294,1.77037,1.77111,46000000.0
2007-08-01 13:30:00,1.77125,1.77446,1.77125,1.7743,46000000.0
2007-08-01 13:35:00,1.77442,1.77578,1.77345,1.77374,36000000.0
2007-08-01 13:40:00,1.77356,1.7741,1.77258,1.77365,37000000.0
2007-08-01 13:45:00,1.77346,1.77621,1.77262,1.77613,43000000.0
2007-08-01 13:50:00,1.77589,1.77719,1.77527,1.77538,38000000.0
2007-08-01 13:55:00,1.77548,1.77548,1.7722,1.77239,42000000.0
2007-08-01 14:00:00,1.77254,1.77468,1.77226,1.77309,36000000.0
2007-08-01 14:05:00,1.77338,1.77424,1.77303,1.77334,44000000.0
2007-08-01 14:10:00,1.77313,1.77395,1.77279,1.77382,52000000.0
2007-08-01 14:15:00,1.77444,1.77748,1.77444,1.77514,41000000.0
2007-08-01 14:20:00,1.77568,1.77658,1.77525,1.77648,42000000.0
2007-08-01 14:25:00,1.77692,1.77699,1.77519,1.77519,38000000.0
2007-08-01 14:30:00,1.77445,1.77457,1.77216,1.77216,40000000.0
2007-08-01 14:35:00,1.77248,1.77265,1.77037,1.77043,45000000.0
2007-08-01 14:40:00,1.77083,1.77105,1.76955,1.77033,45000000.0
2007-08-01 14:45:00,1.77039,1.77136,1.77039,1.77075,43000000.0
2007-08-01 14:50:00,1.77081,1.77101,1.76857,1.76857,37000000.0
2007-08-01 14:55:00,1.76849,1.76863,1.76435,1.7685,42000000.0
2007-08-01 15:00:00,1.76857,1.77091,1.76848,1.77074,59000000.0
2007-08-01 15:05:00,1.77068,1.77082,1.76894,1.76957,41000000.0
2007-08-01 15:10:00,1.76982,1.77008,1.76817,1.76964,42000000.0
2007-08-01 15:15:00,1.76965,1.77015,1.76898,1.76925,42000000.0
2007-08-01 15:20:00,1.7691,1.7691,1.76612,1.76618,40000000.0
2007-08-01 15:25:00,1.76541,1.76783,1.7647,1.76476,50000000.0
2007-08-01 15:30:00,1.76509,1.76584,1.76094,1.76151,45000000.0
2007-08-01 15:35:00,1.76132,1.76172,1.75914,1.76137,47000000.0
2007-08-01 15:40:00,1.76138,1.76573,1.76138,1.76383,43000000.0
2007-08-01 15:45:00,1.76384,1.77042,1.76308,1.76976,40000000.0
2007-08-01 15:50:00,1.77012,1.77013,1.7665,1.76654,46000000.0
2007-08-01 15:55:00,1.76604,1.76894,1.76573,1.76888,40000000.0
2007-08-01 16:00:00,1.76892,1.76892,1.75907,1.76294,36000000.0
2007-08-01 16:05:00,1.76355,1.76537,1.76269,1.76367,48000000.0
2007-08-01 16:10:00,1.76332,1.76346,1.75791,1.75821,48000000.0
2007-08-01 16:15:00,1.75863,1.75966,1.75707,1.75759,45000000.0
2007-08-01 16:20:00,1.7574,1.76117,1.75737,1.76063,51000000.0
2007-08-01 16:25:00,1.76045,1.76227,1.75974,1.76178,38000000.0
2007-08-01 16:30:00,1.76193,1.76252,1.76032,1.76139,45000000.0
2007-08-01 16:35:00,1.76157,1.7643,1.76129,1.76407,37000000.0
2007-08-01 16:40:00,1.76393,1.76515,1.76213,1.76488,47000000.0
2007-08-01 16:45:00,1.76542,1.76928,1.7648,1.7677,41000000.0
2007-08-01 16:50:00,1.76734,1.76779,1.76501,1.76727,45000000.0
2007-08-01 16:55:00,1.76686,1.7684,1.76673,1.76737,41000000.0
2007-08-01 17:00:00,1.76696,1.77257,1.76688,1.7701,43000000.0
2007-08-01 17:05:00,1.76995,1.77118,1.76861,1.771,46000000.0
2007-08-01 17:10:00,1.7713,1.7713,1.76865,1.7687,45000000.0
2007-08-01 17:15:00,1.76819,1.76887,1.76542,1.76542,43000000.0
2007-08-01 17:20:00,1.76578,1.76669,1.76533,1.76631,44000000.0
2007-08-01 17:25:00,1.76648,1.76821,1.76648,1.76775,45000000.0
2007-08-01 17:30:00,1.76781,1.76838,1.76723,1.76743,39000000.0
2007-08-01 17:35:00,1.76919,1.76963,1.76776,1.76776,42000000.0
2007-08-01 17:40:00,1.7671,1.76876,1.76641,1.76859,38000000.0
2007-08-01 17:45:00,1.76825,1.76974,1.76805,1.76954,54000000.0
2007-08-01 17:50:00,1.7694,1.7697,1.76847,1.76847,45000000.0
2007-08-01 17:55:00,1.76908,1.76908,1.76744,1.76746,40000000.0
2007-08-01 18:00:00,1.76793,1.76793,1.76594,1.76678,42000000.0
2007-08-01 18:05:00,1.76685,1.7672,1.76394,1.76394,44000000.0
2007-08-01 18:10:00,1.76341,1.76365,1.76065,1.7616,40000000.0
2007-08-01 18:15:00,1.76096,1.76096,1.75809,1.75867,40000000.0
2007-08-01 18:20:00,1.75878,1.75913,1.75868,1.75901,26000000.0
2007-08-01 18:25:00,1.75996,1.7606,1.75804,1.75836,40000000.0
2007-08-01 18:30:00,1.75847,1.76204,1.75756,1.76073,44000000.0
2007-08-01 18:35:00,1.76213,1.76301,1.76085,1.76174,34000000.0
2007-08-01 18:40:00,1.76169,1.763,1.76161,1.76235,42000000.0
2007-08-01 18:45:00,1.76231,1.76642,1.76231,1.76581,31000000.0
2007-08-01 18:50:00,1.76615,1.76969,1.76615,1.76876,34000000.0
2007-08-01 18:55:00,1.76866,1.76894,1.7673,1.76814,44000000.0
2007-08-01 19:00:00,1.76846,1.7727,1.76813,1.77209,39000000.0
2007-08-01 19:05:00,1.77226,1.7756,1.77226,1.77492,41000000.0
2007-08-01 19:10:00,1.77512,1.77529,1.76615,1.77449,48000000.0
2007-08-01 19:15:00,1.77441,1.77441,1.77357,1.77395,44000000.0
2007-08-01 19:20:00,1.77301,1.77727,1.7729,1.77692,46000000.0
2007-08-01 19:25:00,1.7765,1.7765,1.7731,1.77423,39000000.0
2007-08-01 19:30:00,1.77458,1.77471,1.77184,1.77196,38000000.0
2007-08-01 19:35:00,1.77206,1.77225,1.77027,1.77169,40000000.0
2007-08-01 19:40:00,1.77188,1.77191,1.7677,1.7677,45000000.0
2007-08-01 19:45:00,1.76826,1.77014,1.7672,1.77014,40000000.0
2007-08-01 19:50:00,1.76998,1.77055,1.76959,1.76989,47000000.0
2007-08-01 19:55:00,1.76997,1.77075,1.76977,1.77055,43000000.0
2007-08-01 20:00:00,1.77094,1.77107,1.76998,1.77069,36000000.0
2007-08-01 20:05:00,1.77097,1.77097,1.7671,1.76711,45000000.0
2007-08-01 20:10:00,1.7674,1.76799,1.7663,1.76762,40000000.0
2007-08-01 20:15:00,1.7668,1.77087,1.7668,1.77001,37000000.0
2007-08-01 20:20:00,1.76983,1.77202,1.76982,1.77181,28000000.0
2007-08-01 20:25:00,1.77245,1.77323,1.77195,1.7724,48000000.0
2007-08-01 20:30:00,1.77211,1.77273,1.77137,1.7714,37000000.0
2007-08-01 20:35:00,1.77129,1.77201,1.77129,1.77173,43000000.0
2007-08-01 20:40:00,1.77205,1.77264,1.77204,1.77232,35000000.0
2007-08-01 20:45:00,1.77234,1.77278,1.77034,1.77046,32000000.0
2007-08-01 20:50:00,1.77041,1.77157,1.76849,1.77144,51000000.0
2007-08-01 20:55:00,1.77162,1.7719,1.76992,1.77183,36000000.0
2007-08-01 21:00:00,1.76995,1.77126,1.76901,1.77126,36000000.0
2007-08-01 21:05:00,1.77093,1.77233,1.76986,1.77143,35000000.0
2007-08-01 21:10:00,1.77087,1.7723,1.77021,1.77025,36000000.0
2007-08-01 21:15:00,1.76962,1.77205,1.76913,1.77128,36000000.0
2007-08-01 21:20:00,1.77148,1.77207,1.76943,1.77083,40000000.0
2007-08-01 21:25:00,1.77094,1.77285,1.77044,1.77123,46000000.0
2007-08-01 21:30:00,1.77108,1.77295,1.77108,1.77199,23000000.0
2007-08-01 21:35:00,1.77218,1.77304,1.77198,1.77296,25000000.0
2007-08-01 21:40:00,1.77286,1.77286,1.76907,1.76907,38000000.0
2007-08-01 21:45:00,1.76804,1.76919,1.76563,1.76904,39000000.0
2007-08-01 21:50:00,1.76756,1.76899,1.76512,1.76759,73000000.0
2007-08-01 21:55:00,1.76773,1.76773,1.75898,1.76058,37000000.0
2007-08-01 22:00:00,1.76117,1.76225,1.75933,1.75953,25000000.0
2007-08-01 22:05:00,1.76038,1.76427,1.76038,1.76159,38000000.0
2007-08-01 22:10:00,1.76136,1.76162,1.75986,1.7599,33000000.0
2007-08-01 22:15:00,1.76002,1.76044,1.75984,1.76018,30000000.0
2007-08-01 22:20:00,1.76005,1.7603,1.75949,1.75962,27000000.0
2007-08-01 22:25:00,1.75955,1.75955,1.75875,1.75905,33000000.0
2007-08-01 22:30:00,1.75909,1.75996,1.75886,1.75886,27000000.0
2007-08-01 22:35:00,1.75901,1.75976,1.75847,1.7592,33000000.0
2007-08-01 22:40:00,1.75973,1.75999,1.75874,1.75882,35000000.0
2007-08-01 22:45:00,1.75895,1.7593,1.75808,1.75822,33000000.0
2007-08-01 22:50:00,1.75827,1.7584,1.75598,1.75833,34000000.0
2007-08-01 22:55:00,1.75866,1.7606,1.75771,1.75771,28000000.0
2007-08-01 23:00:00,1.75793,1.75979,1.7565,1.75695,28000000.0
2007-08-01 23:05:00,1.75708,1.75749,1.75688,1.75748,29000000.0
2007-08-01 23:10:00,1.75752,1.75841,1.75743,1.75827,24000000.0
2007-08-01 23:15:00,1.75854,1.76053,1.75165,1.75653,59000000.0
2007-08-01 23:20:00,1.75658,1.75663,1.7563,1.75644,27000000.0
2007-08-01 23:25:00,1.75656,1.75689,1.75621,1.75652,29000000.0
2007-08-01 23:30:00,1.75719,1.76105,1.75685,1.75718,38000000.0
2007-08-01 23:35:00,1.75681,1.7585,1.75658,1.75699,53000000.0
2007-08-01 23:40:00,1.75808,1.7592,1.75655,1.75793,36000000.0
2007-08-01 23:45:00,1.75749,1.76133,1.75677,1.75736,34000000.0
2007-08-01 23:50:00,1.75881,1.75894,1.75696,1.75734,30000000.0
2007-08-01 23:55:00,1.75716,1.75882,1.75675,1.75713,42000000.0
2007-08-02 00:00:00,1.75876,1.76107,1.75682,1.75682,30000000.0
2007-08-02 00:05:00,1.75827,1.75827,1.7565,1.75653,25000000.0
2007-08-02 00:10:00,1.75718,1.7582,1.75663,1.7567,31000000.0
2007-08-02 00:15:00,1.75753,1.76114,1.75674,1.75743,42000000.0
2007-08-02 00:20:00,1.75782,1.75886,1.75712,1.75886,44000000.0
2007-08-02 00:25:00,1.75726,1.75916,1.75714,1.75762,44000000.0
2007-08-02 00:30:00,1.75894,1.76185,1.75713,1.75756,60000000.0
2007-08-02 00:35:00,1.75704,1.75884,1.75683,1.75731,35000000.0
2007-08-02 00:40:00,1.75711,1.75852,1.75691,1.75734,20000000.0
2007-08-02 00:45:00,1.75671,1.76055,1.75649,1.75649,29000000.0
2007-08-02 00:50:00,1.75842,1.75876,1.75583,1.75876,31000000.0
2007-08-02 00:55:00,1.75865,1.75875,1.75853,1.75853,15000000.0
2007-08-02 01:00:00,1.759,1.76132,1.75618,1.75654,49000000.0
2007-08-02 01:05:00,1.75626,1.75866,1.75585,1.75593,33000000.0
2007-08-02 01:10:00,1.7576,1.75806,1.75567,1.75628,33000000.0
2007-08-02 01:15:00,1.76093,1.76127,1.75579,1.75616,24000000.0
2007-08-02 01:20:00,1.75826,1.75826,1.75538,1.75575,18000000.0
2007-08-02 01:25:00,1.7558,1.75806,1.7551,1.75515,31000000.0
2007-08-02 01:30:00,1.75719,1.7595,1.75491,1.75629,29000000.0
2007-08-02 01:35:00,1.75747,1.75747,1.75483,1.75485,29000000.0
2007-08-02 01:40:00,1.7545,1.75689,1.7545,1.75528,29000000.0
2007-08-02 01:45:00,1.75543,1.75999,1.75469,1.75482,41000000.0
2007-08-02 01:50:00,1.75659,1.75737,1.75483,1.75509,31000000.0
2007-08-02 01:55:00,1.75472,1.75679,1.75458,1.75506,49000000.0
2007-08-02 02:00:00,1.755,1.75876,1.75435,1.75461,51000000.0
2007-08-02 02:05:00,1.75681,1.75706,1.75437,1.75693,64000000.0
2007-08-02 02:10:00,1.75616,1.75616,1.75413,1.75533,47000000.0
2007-08-02 02:15:00,1.75524,1.75664,1.75317,1.75445,56000000.0
2007-08-02 02:20:00,1.75461,1.75621,1.75378,1.75459,60000000.0
2007-08-02 02:25:00,1.75615,1.75615,1.75386,1.75401,29000000.0
2007-08-02 02:30:00,1.75594,1.7581,1.75391,1.75406,48000000.0
2007-08-02 02:35:00,1.75412,1.75618,1.75403,1.75433,56000000.0
2007-08-02 02:40:00,1.75657,1.75657,1.75424,1.75453,77000000.0
2007-08-02 02:45:00,1.75963,1.75975,1.75383,1.75415,36000000.0
2007-08-02 02:50:00,1.7558,1.75609,1.75413,1.75423,52000000.0
2007-08-02 02:55:00,1.75395,1.75583,1.75344,1.75395,32000000.0
2007-08-02 03:00:00,1.7555,1.75689,1.75381,1.75411,30000000.0
2007-08-02 03:05:00,1.75614,1.75627,1.75384,1.75402,19000000.0
2007-08-02 03:10:00,1.75588,1.75588,1.75336,1.75374,32000000.0
2007-08-02 03:15:00,1.75397,1.75816,1.75339,1.75359,25000000.0
2007-08-02 03:20:00,1.75527,1.75566,1.75362,1.7537,19000000.0
2007-08-02 03:25:00,1.75605,1.75606,1.75584,1.75584,18000000.0
2007-08-02 03:30:00,1.7541,1.75856,1.75365,1.75415,49000000.0
2007-08-02 03:35:00,1.75604,1.75616,1.75386,1.75596,41000000.0
2007-08-02 03:40:00,1.75572,1.75572,1.75376,1.75376,8000000.0
2007-08-02 03:45:00,1.75926,1.75927,1.75357,1.75374,31000000.0
2007-08-02 03:50:00,1.75584,1.75649,1.75379,1.75421,57000000.0
2007-08-02 03:55:00,1.75403,1.75656,1.75384,1.75395,37000000.0
2007-08-02 04:00:00,1.75609,1.75935,1.75353,1.75395,51000000.0
2007-08-02 04:05:00,1.75391,1.75645,1.75385,1.75635,37000000.0
2007-08-02 04:10:00,1.75381,1.75616,1.75381,1.75436,46000000.0
2007-08-02 04:15:00,1.75443,1.75892,1.75384,1.7539,29000000.0
2007-08-02 04:20:00,1.75653,1.75665,1.75402,1.75462,31000000.0
2007-08-02 04:25:00,1.75445,1.75675,1.7544,1.75454,33000000.0
2007-08-02 04:30:00,1.7569,1.75944,1.75456,1.75704,69000000.0
2007-08-02 04:35:00,1.75473,1.75705,1.75473,1.75566,10000000.0
2007-08-02 04:40:00,1.75469,1.75663,1.75424,1.75489,51000000.0
2007-08-02 04:45:00,1.75407,1.75645,1.75222,1.75537,55000000.0
2007-08-02 04:50:00,1.75428,1.75727,1.75427,1.7554,52000000.0
2007-08-02 04:55:00,1.75556,1.75722,1.75524,1.75531,40000000.0
2007-08-02 05:00:00,1.75597,1.75967,1.75486,1.75525,70000000.0
2007-08-02 05:05:00,1.75512,1.75781,1.75506,1.75546,29000000.0
2007-08-02 05:10:00,1.75729,1.75787,1.75493,1.75556,46000000.0
2007-08-02 05:15:00,1.76075,1.76077,1.75513,1.75526,38000000.0
2007-08-02 05:20:00,1.75532,1.75681,1.75465,1.75482,38000000.0
2007-08-02 05:25:00,1.75691,1.75708,1.75454,1.75697,34000000.0
2007-08-02 05:30:00,1.75729,1.75984,1.75481,1.75497,36000000.0
2007-08-02 05:35:00,1.7549,1.75707,1.7549,1.75551,39000000.0
2007-08-02 05:40:00,1.75591,1.75817,1.75516,1.75817,38000000.0
2007-08-02 05:45:00,1.75861,1.75943,1.75593,1.75912,44000000.0
2007-08-02 05:50:00,1.75631,1.76009,1.75631,1.75959,56000000.0
2007-08-02 05:55:00,1.76018,1.76019,1.75978,1.75988,28000000.0
2007-08-02 06:00:00,1.75996,1.76051,1.75976,1.76041,51000000.0
2007-08-02 06:05:00,1.76047,1.76057,1.75956,1.75956,20000000.0
2007-08-02 06:10:00,1.75957,1.76005,1.75936,1.75989,33000000.0
2007-08-02 06:15:00,1.75955,1.76045,1.75811,1.76035,50000000.0
2007-08-02 06:20:00,1.76031,1.76144,1.7603,1.76081,28000000.0
2007-08-02 06:25:00,1.76073,1.76553,1.76029,1.76553,45000000.0
2007-08-02 06:30:00,1.76486,1.76558,1.75974,1.76544,29000000.0
2007-08-02 06:35:00,1.76542,1.76589,1.76533,1.76559,28000000.0
2007-08-02 06:40:00,1.76578,1.76586,1.76475,1.76497,36000000.0
2007-08-02 06:45:00,1.76495,1.76499,1.76341,1.76416,46000000.0
2007-08-02 06:50:00,1.764,1.76484,1.7639,1.76431,35000000.0
2007-08-02 06:55:00,1.76429,1.76525,1.76411,1.76445,74000000.0
2007-08-02 07:00:00,1.76414,1.76414,1.76035,1.76073,44000000.0
2007-08-02 07:05:00,1.76064,1.7607,1.7596,1.7596,34000000.0
2007-08-02 07:10:00,1.75963,1.75978,1.75602,1.75643,35000000.0
2007-08-02 07:15:00,1.75626,1.75626,1.75434,1.75607,37000000.0
2007-08-02 07:20:00,1.75569,1.75581,1.75446,1.75446,45000000.0
2007-08-02 07:25:00,1.75417,1.75752,1.75374,1.75413,47000000.0
2007-08-02 07:30:00,1.75386,1.75488,1.75204,1.75463,21000000.0
2007-08-02 07:35:00,1.75455,1.75512,1.7545,1.75498,33000000.0
2007-08-02 07:40:00,1.75478,1.75487,1.74898,1.74997,30000000.0
2007-08-02 07:45:00,1.74997,1.7504,1.74836,1.74992,32000000.0
2007-08-02 07:50:00,1.74984,1.75143,1.74971,1.751,39000000.0
2007-08-02 07:55:00,1.75107,1.75356,1.75107,1.75281,39000000.0
2007-08-02 08:00:00,1.75247,1.75531,1.7505,1.75306,48000000.0
2007-08-02 08:05:00,1.7533,1.75453,1.75248,1.75248,53000000.0
2007-08-02 08:10:00,1.75192,1.75474,1.75192,1.75417,39000000.0
2007-08-02 08:15:00,1.75484,1.75547,1.75369,1.75489,35000000.0
2007-08-02 08:20:00,1.75542,1.75577,1.75408,1.75453,39000000.0
2007-08-02 08:25:00,1.75425,1.75442,1.75175,1.75232,37000000.0
2007-08-02 08:30:00,1.75265,1.75406,1.75099,1.7539,38000000.0
2007-08-02 08:35:00,1.75407,1.75444,1.75332,1.75441,41000000.0
2007-08-02 08:40:00,1.75409,1.75576,1.75409,1.75565,38000000.0
2007-08-02 08:45:00,1.75576,1.75583,1.75368,1.75533,42000000.0
2007-08-02 08:50:00,1.75528,1.7565,1.75521,1.75552,41000000.0
2007-08-02 08:55:00,1.75553,1.75569,1.75475,1.75546,38000000.0
2007-08-02 09:00:00,1.75563,1.75798,1.75436,1.75662,35000000.0
2007-08-02 09:05:00,1.757,1.75863,1.75664,1.75847,59000000.0
2007-08-02 09:10:00,1.7587,1.75876,1.75737,1.7586,59000000.0
2007-08-02 09:15:00,1.75823,1.75875,1.75739,1.75791,36000000.0
2007-08-02 09:20:00,1.75825,1.75885,1.75778,1.75863,37000000.0
2007-08-02 09:25:00,1.75879,1.76022,1.75879,1.75923,38000000.0
2007-08-02 09:30:00,1.7593,1.75977,1.75754,1.7596,41000000.0
2007-08-02 09:35:00,1.75977,1.75993,1.7573,1.75745,36000000.0
2007-08-02 09:40:00,1.75688,1.75735,1.75601,1.7566,59000000.0
2007-08-02 09:45:00,1.75626,1.75687,1.75492,1.75636,39000000.0
2007-08-02 09:50:00,1.75615,1.75651,1.75575,1.75575,37000000.0
2007-08-02 09:55:00,1.75613,1.75755,1.7561,1.75715,38000000.0
2007-08-02 10:00:00,1.75712,1.75866,1.75648,1.75795,44000000.0
2007-08-02 10:05:00,1.75798,1.75909,1.75798,1.75909,37000000.0
2007-08-02 10:10:00,1.75902,1.75983,1.75902,1.7593,54000000.0
2007-08-02 10:15:00,1.75885,1.76013,1.75748,1.75924,46000000.0
2007-08-02 10:20:00,1.75913,1.7604,1.75908,1.75986,50000000.0
2007-08-02 10:25:00,1.76005,1.76006,1.75932,1.75946,48000000.0
2007-08-02 10:30:00,1.75921,1.76022,1.75759,1.76007,60000000.0
2007-08-02 10:35:00,1.75971,1.76079,1.75923,1.75973,37000000.0
2007-08-02 10:40:00,1.75994,1.76229,1.75994,1.76176,50000000.0
2007-08-02 10:45:00,1.76152,1.76237,1.75988,1.76237,52000000.0
2007-08-02 10:50:00,1.76256,1.76323,1.76191,1.76215,57000000.0
2007-08-02 10:55:00,1.76228,1.76246,1.76021,1.76087,53000000.0
2007-08-02 11:00:00,1.76077,1.76201,1.75874,1.76063,57000000.0
2007-08-02 11:05:00,1.76058,1.76214,1.76004,1.76151,53000000.0
2007-08-02 11:10:00,1.76132,1.76253,1.76109,1.76197,54000000.0
2007-08-02 11:15:00,1.7618,1.76184,1.75958,1.76184,50000000.0
2007-08-02 11:20:00,1.76219,1.76349,1.76219,1.76335,48000000.0
2007-08-02 11:25:00,1.76358,1.76386,1.76167,1.76319,50000000.0
2007-08-02 11:30:00,1.76343,1.76356,1.76002,1.761,49000000.0
2007-08-02 11:35:00,1.76127,1.76162,1.76054,1.76123,49000000.0
2007-08-02 11:40:00,1.76129,1.76171,1.76047,1.76077,48000000.0
2007-08-02 11:45:00,1.76025,1.76066,1.75894,1.76044,58000000.0
2007-08-02 11:50:00,1.76032,1.76087,1.75517,1.75896,56000000.0
2007-08-02 11:55:00,1.75943,1.7604,1.75739,1.7604,56000000.0
2007-08-02 12:00:00,1.7605,1.76087,1.75602,1.76,56000000.0
2007-08-02 12:05:00,1.76055,1.76111,1.7547,1.76059,39000000.0
2007-08-02 12:10:00,1.7599,1.76104,1.75509,1.76011,58000000.0
2007-08-02 12:15:00,1.76018,1.76018,1.75627,1.75873,63000000.0
2007-08-02 12:20:00,1.75515,1.75911,1.7547,1.75831,63000000.0
2007-08-02 12:25:00,1.75882,1.759,1.75631,1.75849,58000000.0
2007-08-02 12:30:00,1.75786,1.758,1.7535,1.758,50000000.0
2007-08-02 12:35:00,1.75839,1.75953,1.75671,1.75953,45000000.0
2007-08-02 12:40:00,1.75983,1.76002,1.75649,1.75661,59000000.0
2007-08-02 12:45:00,1.75646,1.75718,1.75349,1.75663,55000000.0
2007-08-02 12:50:00,1.75512,1.7574,1.7509,1.75676,52000000.0
2007-08-02 12:55:00,1.75741,1.75807,1.75393,1.75791,50000000.0
2007-08-02 13:00:00,1.75792,1.75883,1.75572,1.7582,52000000.0
2007-08-02 13:05:00,1.75839,1.75839,1.75502,1.75771,50000000.0
2007-08-02 13:10:00,1.75705,1.7576,1.75277,1.75679,56000000.0
2007-08-02 13:15:00,1.75689,1.7571,1.75478,1.75568,51000000.0
2007-08-02 13:20:00,1.75527,1.75567,1.75201,1.75509,59000000.0
2007-08-02 13:25:00,1.75522,1.75574,1.75264,1.75446,46000000.0
2007-08-02 13:30:00,1.75414,1.75414,1.74939,1.75108,43000000.0
2007-08-02 13:35:00,1.7515,1.75172,1.74758,1.74929,36000000.0
2007-08-02 13:40:00,1.74588,1.74864,1.74184,1.74822,42000000.0
2007-08-02 13:45:00,1.74846,1.74946,1.74443,1.74899,39000000.0
2007-08-02 13:50:00,1.74503,1.75058,1.74503,1.74914,41000000.0
2007-08-02 13:55:00,1.74935,1.74943,1.74342,1.74703,42000000.0
2007-08-02 14:00:00,1.74634,1.74899,1.74529,1.74812,35000000.0
2007-08-02 14:05:00,1.74854,1.74862,1.74235,1.74725,44000000.0
2007-08-02 14:10:00,1.74675,1.74777,1.74521,1.74571,52000000.0
2007-08-02 14:15:00,1.74475,1.7453,1.73902,1.74307,41000000.0
2007-08-02 14:20:00,1.74068,1.7452,1.73751,1.74476,42000000.0
2007-08-02 14:25:00,1.74557,1.74591,1.74208,1.74524,37000000.0
2007-08-02 14:30:00,1.74412,1.74721,1.74198,1.74475,40000000.0
2007-08-02 14:35:00,1.74524,1.74524,1.74205,1.74452,43000000.0
2007-08-02 14:40:00,1.74463,1.74746,1.74229,1.74658,45000000.0
2007-08-02 14:45:00,1.7462,1.74714,1.74315,1.74583,49000000.0
2007-08-02 14:50:00,1.74479,1.74611,1.74256,1.74564,37000000.0
2007-08-02 14:55:00,1.74543,1.74543,1.74295,1.74473,37000000.0
2007-08-02 15:00:00,1.74487,1.75005,1.74266,1.75005,63000000.0
2007-08-02 15:05:00,1.74919,1.74961,1.74651,1.7483,41000000.0
2007-08-02 15:10:00,1.74898,1.74914,1.74319,1.74622,42000000.0
2007-08-02 15:15:00,1.74706,1.74799,1.74536,1.74765,42000000.0
2007-08-02 15:20:00,1.74769,1.74918,1.74387,1.74872,41000000.0
2007-08-02 15:25:00,1.74839,1.74972,1.74676,1.7488,50000000.0
2007-08-02 15:30:00,1.7483,1.75024,1.74761,1.74867,45000000.0
2007-08-02 15:35:00,1.74896,1.74897,1.74518,1.74848,47000000.0
2007-08-02 15:40:00,1.74504,1.74803,1.74273,1.74626,47000000.0
2007-08-02 15:45:00,1.74675,1.74675,1.7416,1.74488,40000000.0
2007-08-02 15:50:00,1.74467,1.74697,1.74063,1.74697,48000000.0
2007-08-02 15:55:00,1.74749,1.74896,1.74351,1.74794,40000000.0
2007-08-02 16:00:00,1.74737,1.74784,1.74504,1.74784,36000000.0
2007-08-02 16:05:00,1.74829,1.75245,1.7472,1.75245,48000000.0
2007-08-02 16:10:00,1.75218,1.7524,1.7474,1.75179,48000000.0
2007-08-02 16:15:00,1.75131,1.75289,1.74924,1.75272,45000000.0
2007-08-02 16:20:00,1.75266,1.75354,1.74828,1.75124,51000000.0
2007-08-02 16:25:00,1.75168,1.75168,1.74752,1.75066,38000000.0
2007-08-02 16:30:00,1.74856,1.75106,1.74472,1.74833,45000000.0
2007-08-02 16:35:00,1.74966,1.75025,1.74555,1.74834,37000000.0
2007-08-02 16:40:00,1.74857,1.7514,1.74303,1.75042,47000000.0
2007-08-02 16:45:00,1.75045,1.753,1.74629,1.75268,41000000.0
2007-08-02 16:50:00,1.74535,1.75329,1.7449,1.75226,45000000.0
2007-08-02 16:55:00,1.75175,1.75407,1.74726,1.75375,41000000.0
2007-08-02 17:00:00,1.75299,1.7568,1.75241,1.75563,43000000.0
2007-08-02 17:05:00,1.75594,1.75653,1.75369,1.75558,44000000.0
2007-08-02 17:10:00,1.75529,1.75771,1.75302,1.7549,45000000.0
2007-08-02 17:15:00,1.75463,1.75514,1.75259,1.75301,43000000.0
2007-08-02 17:20:00,1.75132,1.75424,1.75071,1.75364,44000000.0
2007-08-02 17:25:00,1.75426,1.75573,1.75204,1.75343,45000000.0
2007-08-02 17:30:00,1.75315,1.75634,1.75162,1.75437,39000000.0
2007-08-02 17:35:00,1.75457,1.75457,1.75205,1.75441,42000000.0
2007-08-02 17:40:00,1.75339,1.75634,1.75339,1.75545,38000000.0
2007-08-02 17:45:00,1.75529,1.75574,1.75209,1.75275,54000000.0
2007-08-02 17:50:00,1.75387,1.75387,1.74763,1.74977,45000000.0
2007-08-02 17:55:00,1.75061,1.75075,1.7472,1.75061,40000000.0
2007-08-02 18:00:00,1.74741,1.75148,1.74639,1.74924,42000000.0
2007-08-02 18:05:00,1.74969,1.75207,1.74764,1.75048,48000000.0
2007-08-02 18:10:00,1.7497,1.75141,1.74784,1.75141,40000000.0
2007-08-02 18:15:00,1.75139,1.75238,1.74777,1.75078,44000000.0
2007-08-02 18:20:00,1.7503,1.75273,1.74842,1.75178,42000000.0
2007-08-02 18:25:00,1.75209,1.75209,1.7489,1.75037,40000000.0
2007-08-02 18:30:00,1.74754,1.75116,1.74754,1.75078,44000000.0
2007-08-02 18:35:00,1.75136,1.75157,1.74749,1.75157,34000000.0
2007-08-02 18:40:00,1.74842,1.75177,1.74759,1.75092,42000000.0
2007-08-02 18:45:00,1.75067,1.75083,1.74792,1.75083,23000000.0
2007-08-02 18:50:00,1.74775,1.75169,1.74743,1.75106,34000000.0
2007-08-02 18:55:00,1.75142,1.75142,1.7474,1.75116,44000000.0
2007-08-02 19:00:00,1.74808,1.75343,1.74808,1.75305,39000000.0
2007-08-02 19:05:00,1.75357,1.75366,1.74991,1.75305,41000000.0
2007-08-02 19:10:00,1.75274,1.75274,1.74827,1.75114,48000000.0
2007-08-02 19:15:00,1.75146,1.75264,1.74851,1.75264,44000000.0
2007-08-02 19:20:00,1.74901,1.75479,1.74901,1.75076,42000000.0
2007-08-02 19:25:00,1.7516,1.75898,1.7516,1.75883,35000000.0
2007-08-02 19:30:00,1.75813,1.75866,1.75537,1.75618,37000000.0
2007-08-02 19:35:00,1.75574,1.75667,1.75222,1.75621,37000000.0
2007-08-02 19:40:00,1.75279,1.75616,1.75228,1.75517,45000000.0
2007-08-02 19:45:00,1.75548,1.75576,1.75176,1.75516,40000000.0
2007-08-02 19:50:00,1.75261,1.75584,1.75193,1.75479,38000000.0
2007-08-02 19:55:00,1.75225,1.75626,1.75225,1.75615,35000000.0
2007-08-02 20:00:00,1.75344,1.75617,1.75143,1.75429,43000000.0
2007-08-02 20:05:00,1.7547,1.75611,1.75196,1.75511,35000000.0
2007-08-02 20:10:00,1.7517,1.75528,1.7517,1.75515,38000000.0
2007-08-02 20:15:00,1.75416,1.75502,1.75144,1.75417,35000000.0
2007-08-02 20:20:00,1.75334,1.754,1.75035,1.75324,38000000.0
2007-08-02 20:25:00,1.75344,1.75356,1.74989,1.75348,48000000.0
2007-08-02 20:30:00,1.75252,1.75355,1.74974,1.74975,44000000.0
2007-08-02 20:35:00,1.75323,1.75512,1.75031,1.75512,43000000.0
2007-08-02 20:40:00,1.75436,1.75548,1.75213,1.75501,38000000.0
2007-08-02 20:45:00,1.75485,1.75518,1.75164,1.75512,36000000.0
2007-08-02 20:50:00,1.75212,1.75547,1.7521,1.75441,38000000.0
2007-08-02 20:55:00,1.75521,1.7573,1.75189,1.75729,39000000.0
2007-08-02 21:00:00,1.75625,1.75735,1.75396,1.75593,41000000.0
2007-08-02 21:05:00,1.75611,1.75611,1.75327,1.75552,33000000.0
2007-08-02 21:10:00,1.75312,1.75565,1.75235,1.75521,27000000.0
2007-08-02 21:15:00,1.75571,1.75581,1.75163,1.75191,33000000.0
2007-08-02 21:20:00,1.75528,1.75574,1.74986,1.75092,27000000.0
2007-08-02 21:25:00,1.75236,1.75243,1.74873,1.75134,41000000.0
2007-08-02 21:30:00,1.75053,1.75202,1.74798,1.74992,34000000.0
2007-08-02 21:35:00,1.74976,1.75015,1.74634,1.74993,38000000.0
2007-08-02 21:40:00,1.74616,1.75168,1.74572,1.75152,38000000.0
2007-08-02 21:45:00,1.75163,1.75181,1.74827,1.75135,34000000.0
2007-08-02 21:50:00,1.74841,1.7513,1.74706,1.74943,74000000.0
2007-08-02 21:55:00,1.74985,1.74987,1.74669,1.74915,37000000.0
2007-08-02 22:00:00,1.74588,1.74936,1.74514,1.74526,17000000.0
2007-08-02 22:05:00,1.74933,1.74955,1.74544,1.74946,33000000.0
2007-08-02 22:10:00,1.74948,1.74973,1.74624,1.74949,37000000.0
2007-08-02 22:15:00,1.74958,1.74973,1.74601,1.74949,28000000.0
2007-08-02 22:20:00,1.74545,1.7494,1.74544,1.74923,24000000.0
2007-08-02 22:25:00,1.75006,1.75177,1.7472,1.75175,30000000.0
2007-08-02 22:30:00,1.75021,1.75098,1.74712,1.75001,21000000.0
2007-08-02 22:35:00,1.75136,1.75166,1.74566,1.75099,27000000.0
2007-08-02 22:40:00,1.74631,1.75211,1.74631,1.75211,26000000.0
2007-08-02 22:45:00,1.75077,1.75106,1.74554,1.75069,20000000.0
2007-08-02 22:50:00,1.74633,1.7508,1.74555,1.74555,30000000.0
2007-08-02 22:55:00,1.74966,1.74981,1.74619,1.74944,33000000.0
2007-08-02 23:00:00,1.74795,1.74887,1.74597,1.74807,36000000.0
2007-08-02 23:05:00,1.74805,1.74825,1.74556,1.74821,13000000.0
2007-08-02 23:10:00,1.74561,1.74816,1.74561,1.74782,16000000.0
2007-08-02 23:15:00,1.74798,1.74836,1.7457,1.74796,65000000.0
2007-08-02 23:20:00,1.74605,1.74787,1.74565,1.74681,21000000.0
2007-08-02 23:25:00,1.74814,1.74962,1.74546,1.74952,34000000.0
2007-08-02 23:30:00,1.74586,1.7505,1.74579,1.74856,28000000.0
2007-08-02 23:35:00,1.74658,1.75056,1.74623,1.7493,37000000.0
2007-08-02 23:40:00,1.74504,1.7508,1.74504,1.74838,25000000.0
2007-08-02 23:45:00,1.74805,1.75129,1.7457,1.75129,22000000.0
2007-08-02 23:50:00,1.74555,1.75233,1.74521,1.75082,41000000.0
2007-08-02 23:55:00,1.75243,1.75252,1.74533,1.75009,33000000.0
2007-08-03 00:00:00,1.74871,1.74945,1.74503,1.74504,29000000.0
2007-08-03 00:05:00,1.74526,1.74906,1.74511,1.74894,16000000.0
2007-08-03 00:10:00,1.74539,1.74916,1.74539,1.74879,28000000.0
2007-08-03 00:15:00,1.74827,1.74922,1.74493,1.74922,36000000.0
2007-08-03 00:20:00,1.74867,1.74907,1.74513,1.74514,19000000.0
2007-08-03 00:25:00,1.74663,1.74925,1.74646,1.74925,13000000.0
2007-08-03 00:30:00,1.74618,1.74926,1.7448,1.74555,48000000.0
2007-08-03 00:35:00,1.7458,1.74972,1.7458,1.74951,32000000.0
2007-08-03 00:40:00,1.74629,1.75055,1.74629,1.75055,30000000.0
2007-08-03 00:45:00,1.75043,1.75043,1.74574,1.7503,22000000.0
2007-08-03 00:50:00,1.74608,1.75076,1.74593,1.7498,37000000.0
2007-08-03 00:55:00,1.75038,1.75053,1.74711,1.75035,28000000.0
2007-08-03 01:00:00,1.74693,1.75038,1.74561,1.74563,48000000.0
2007-08-03 01:05:00,1.74575,1.74933,1.74561,1.74933,14000000.0
2007-08-03 01:10:00,1.74681,1.75016,1.74561,1.74943,35000000.0
2007-08-03 01:15:00,1.74833,1.74867,1.74541,1.74546,24000000.0
2007-08-03 01:20:00,1.74576,1.75023,1.74555,1.74976,22000000.0
2007-08-03 01:25:00,1.75015,1.75015,1.74503,1.74983,31000000.0
2007-08-03 01:30:00,1.7485,1.75341,1.7456,1.74994,35000000.0
2007-08-03 01:35:00,1.74555,1.75014,1.74543,1.74995,27000000.0
2007-08-03 01:40:00,1.74639,1.75004,1.74564,1.74576,25000000.0
2007-08-03 01:45:00,1.74905,1.75066,1.74587,1.75066,30000000.0
2007-08-03 01:50:00,1.74616,1.75065,1.74571,1.75022,38000000.0
2007-08-03 01:55:00,1.75056,1.75057,1.74586,1.74591,37000000.0
2007-08-03 02:00:00,1.74721,1.75051,1.74628,1.75001,46000000.0
2007-08-03 02:05:00,1.75065,1.75066,1.74611,1.74613,69000000.0
2007-08-03 02:10:00,1.74635,1.75077,1.74601,1.75065,44000000.0
2007-08-03 02:15:00,1.75086,1.75086,1.7468,1.75077,56000000.0
2007-08-03 02:20:00,1.75044,1.75128,1.74637,1.75092,52000000.0
2007-08-03 02:25:00,1.75084,1.75093,1.74648,1.75035,36000000.0
2007-08-03 02:30:00,1.75023,1.75044,1.74616,1.74998,53000000.0
2007-08-03 02:35:00,1.75041,1.75048,1.74561,1.74574,46000000.0
2007-08-03 02:40:00,1.7504,1.75054,1.74571,1.75037,42000000.0
2007-08-03 02:45:00,1.75017,1.7502,1.74605,1.74924,21000000.0
2007-08-03 02:50:00,1.75024,1.75041,1.74579,1.75014,57000000.0
2007-08-03 02:55:00,1.75009,1.75022,1.7456,1.74943,27000000.0
2007-08-03 03:00:00,1.74608,1.75,1.7455,1.7494,23000000.0
2007-08-03 03:05:00,1.75013,1.75017,1.74587,1.75017,35000000.0
2007-08-03 03:10:00,1.75021,1.75021,1.74513,1.74978,34000000.0
2007-08-03 03:15:00,1.74994,1.75014,1.74619,1.74907,23000000.0
2007-08-03 03:20:00,1.7463,1.7504,1.74553,1.74553,70000000.0
2007-08-03 03:25:00,1.75007,1.7502,1.74611,1.74998,56000000.0
2007-08-03 03:30:00,1.7462,1.75002,1.74544,1.74555,49000000.0
2007-08-03 03:35:00,1.7501,1.75026,1.74589,1.75007,49000000.0
2007-08-03 03:40:00,1.746,1.75015,1.746,1.7498,45000000.0
2007-08-03 03:45:00,1.74886,1.75024,1.74668,1.75006,21000000.0
2007-08-03 03:50:00,1.74669,1.7504,1.74561,1.74565,40000000.0
2007-08-03 03:55:00,1.75025,1.75026,1.74592,1.74978,27000000.0
2007-08-03 04:00:00,1.74595,1.75035,1.74595,1.75007,49000000.0
2007-08-03 04:05:00,1.74645,1.75073,1.74645,1.75057,32000000.0
2007-08-03 04:10:00,1.74601,1.75055,1.7459,1.7459,54000000.0
2007-08-03 04:15:00,1.75027,1.75037,1.74549,1.74945,29000000.0
2007-08-03 04:20:00,1.74706,1.75022,1.74571,1.74605,19000000.0
2007-08-03 04:25:00,1.74657,1.75045,1.74574,1.75034,21000000.0
2007-08-03 04:30:00,1.74608,1.75055,1.74597,1.75044,60000000.0
2007-08-03 04:35:00,1.7503,1.7503,1.75003,1.75012,14000000.0
2007-08-03 04:40:00,1.74628,1.74987,1.74579,1.74917,38000000.0
2007-08-03 04:45:00,1.75029,1.75043,1.74648,1.75007,41000000.0
2007-08-03 04:50:00,1.74997,1.75011,1.74601,1.74601,42000000.0
2007-08-03 04:55:00,1.75012,1.75012,1.74551,1.74955,37000000.0
2007-08-03 05:00:00,1.74592,1.74965,1.74572,1.74953,70000000.0
2007-08-03 05:05:00,1.74993,1.75012,1.74659,1.75012,38000000.0
2007-08-03 05:10:00,1.74531,1.75026,1.74531,1.74563,39000000.0
2007-08-03 05:15:00,1.75004,1.75054,1.74682,1.75046,27000000.0
2007-08-03 05:20:00,1.75032,1.75036,1.74642,1.74939,16000000.0
2007-08-03 05:25:00,1.75031,1.75056,1.74626,1.75044,46000000.0
2007-08-03 05:30:00,1.74608,1.75049,1.74608,1.74984,36000000.0
2007-08-03 05:35:00,1.75034,1.75046,1.74593,1.75037,26000000.0
2007-08-03 05:40:00,1.75048,1.7508,1.74649,1.75001,32000000.0
2007-08-03 05:45:00,1.74873,1.75081,1.74571,1.75066,47000000.0
2007-08-03 05:50:00,1.74663,1.75085,1.74634,1.74904,45000000.0
2007-08-03 05:55:00,1.74578,1.75076,1.74578,1.75045,18000000.0
2007-08-03 06:00:00,1.75021,1.75047,1.74649,1.75002,50000000.0
2007-08-03 06:05:00,1.75025,1.75035,1.74563,1.74575,20000000.0
2007-08-03 06:10:00,1.7462,1.7501,1.74544,1.74553,25000000.0
2007-08-03 06:15:00,1.74963,1.75016,1.74578,1.75015,45000000.0
2007-08-03 06:20:00,1.74574,1.75031,1.74563,1.75021,13000000.0
2007-08-03 06:25:00,1.75037,1.75065,1.74611,1.75054,40000000.0
2007-08-03 06:30:00,1.74788,1.75045,1.74573,1.75006,30000000.0
2007-08-03 06:35:00,1.75014,1.75094,1.74531,1.75084,38000000.0
2007-08-03 06:40:00,1.74695,1.75078,1.74581,1.74611,38000000.0
2007-08-03 06:45:00,1.75009,1.75076,1.74642,1.75065,47000000.0
2007-08-03 06:50:00,1.75051,1.75103,1.7457,1.75068,35000000.0
2007-08-03 06:55:00,1.74611,1.75082,1.74611,1.75027,61000000.0
2007-08-03 07:00:00,1.74677,1.75073,1.74677,1.74959,46000000.0
2007-08-03 07:05:00,1.74741,1.7498,1.74741,1.74964,20000000.0
2007-08-03 07:10:00,1.74675,1.74938,1.74616,1.74864,23000000.0
2007-08-03 07:15:00,1.74765,1.74881,1.74563,1.7485,37000000.0
2007-08-03 07:20:00,1.74601,1.7494,1.74594,1.74836,52000000.0
2007-08-03 07:25:00,1.7493,1.7499,1.74257,1.74981,61000000.0
2007-08-03 07:30:00,1.74357,1.74991,1.74357,1.74923,30000000.0
2007-08-03 07:35:00,1.74975,1.74992,1.749,1.74978,31000000.0
2007-08-03 07:40:00,1.7487,1.74978,1.7455,1.74922,23000000.0
2007-08-03 07:45:00,1.74979,1.75216,1.74649,1.75156,40000000.0
2007-08-03 07:50:00,1.75154,1.75263,1.74758,1.75144,38000000.0
2007-08-03 07:55:00,1.75166,1.75254,1.74643,1.75198,39000000.0
2007-08-03 08:00:00,1.74575,1.75086,1.74567,1.75055,49000000.0
2007-08-03 08:05:00,1.75134,1.75203,1.75041,1.75041,54000000.0
2007-08-03 08:10:00,1.7484,1.75141,1.74689,1.74908,37000000.0
2007-08-03 08:15:00,1.74877,1.7499,1.74327,1.74769,40000000.0
2007-08-03 08:20:00,1.74777,1.74796,1.74171,1.74663,39000000.0
2007-08-03 08:25:00,1.74646,1.74646,1.73929,1.74471,39000000.0
2007-08-03 08:30:00,1.74496,1.74533,1.74116,1.74442,44000000.0
2007-08-03 08:35:00,1.74412,1.74444,1.74236,1.74236,41000000.0
2007-08-03 08:40:00,1.74109,1.74366,1.73974,1.74361,43000000.0
2007-08-03 08:45:00,1.74353,1.74544,1.73986,1.74544,42000000.0
2007-08-03 08:50:00,1.74434,1.74515,1.7404,1.74473,40000000.0
2007-08-03 08:55:00,1.74504,1.74525,1.74107,1.74511,42000000.0
2007-08-03 09:00:00,1.74104,1.74469,1.74104,1.74469,36000000.0
2007-08-03 09:05:00,1.74494,1.74508,1.74429,1.74434,59000000.0
2007-08-03 09:10:00,1.74366,1.74373,1.741,1.74241,59000000.0
2007-08-03 09:15:00,1.74206,1.74244,1.74141,1.74213,33000000.0
2007-08-03 09:20:00,1.74212,1.74226,1.74063,1.74177,32000000.0
2007-08-03 09:25:00,1.74154,1.74204,1.74075,1.74112,36000000.0
2007-08-03 09:30:00,1.74117,1.74299,1.74104,1.74264,40000000.0
2007-08-03 09:35:00,1.7427,1.74285,1.74166,1.74177,36000000.0
2007-08-03 09:40:00,1.74157,1.74184,1.74007,1.74007,59000000.0
2007-08-03 09:45:00,1.73933,1.73995,1.73849,1.73994,42000000.0
2007-08-03 09:50:00,1.74024,1.7408,1.73996,1.74041,37000000.0
2007-08-03 09:55:00,1.74059,1.7419,1.74059,1.74141,33000000.0
2007-08-03 10:00:00,1.7413,1.74209,1.74123,1.74209,44000000.0
2007-08-03 10:05:00,1.74221,1.74247,1.74091,1.74155,43000000.0
2007-08-03 10:10:00,1.74167,1.7419,1.74123,1.74125,55000000.0
2007-08-03 10:15:00,1.74118,1.74152,1.74053,1.74151,46000000.0
2007-08-03 10:20:00,1.74143,1.7435,1.74143,1.74292,50000000.0
2007-08-03 10:25:00,1.74321,1.74338,1.74222,1.74285,48000000.0
2007-08-03 10:30:00,1.74299,1.74419,1.74241,1.74354,60000000.0
2007-08-03 10:35:00,1.74368,1.74391,1.74312,1.74383,52000000.0
2007-08-03 10:40:00,1.74339,1.74437,1.74324,1.74371,33000000.0
2007-08-03 10:45:00,1.74323,1.74377,1.74277,1.74337,52000000.0
2007-08-03 10:50:00,1.74337,1.74387,1.74287,1.74334,57000000.0
2007-08-03 10:55:00,1.74316,1.74331,1.74282,1.74294,49000000.0
2007-08-03 11:00:00,1.74286,1.74349,1.742,1.74299,57000000.0
2007-08-03 11:05:00,1.74298,1.74338,1.74241,1.74244,35000000.0
2007-08-03 11:10:00,1.74255,1.74334,1.74236,1.74294,54000000.0
2007-08-03 11:15:00,1.74317,1.7432,1.74263,1.7431,50000000.0
2007-08-03 11:20:00,1.74286,1.74304,1.74259,1.74278,48000000.0
2007-08-03 11:25:00,1.74314,1.74406,1.74314,1.74404,50000000.0
2007-08-03 11:30:00,1.74408,1.74418,1.74341,1.74342,49000000.0
2007-08-03 11:35:00,1.74353,1.74412,1.74338,1.7441,40000000.0
2007-08-03 11:40:00,1.74409,1.74409,1.74342,1.74391,35000000.0
2007-08-03 11:45:00,1.74366,1.74418,1.74325,1.74325,58000000.0
2007-08-03 11:50:00,1.74317,1.7432,1.74239,1.74273,56000000.0
2007-08-03 11:55:00,1.74256,1.74367,1.74227,1.74338,56000000.0
2007-08-03 12:00:00,1.74205,1.74343,1.74205,1.74313,46000000.0
2007-08-03 12:05:00,1.74326,1.74357,1.74217,1.74255,39000000.0
2007-08-03 12:10:00,1.74215,1.74263,1.74171,1.74223,58000000.0
2007-08-03 12:15:00,1.74188,1.74188,1.74096,1.74123,56000000.0
2007-08-03 12:20:00,1.74145,1.74211,1.741,1.74169,63000000.0
2007-08-03 12:25:00,1.74211,1.74284,1.74149,1.74217,54000000.0
2007-08-03 12:30:00,1.74284,1.74284,1.74178,1.74203,36000000.0
2007-08-03 12:35:00,1.74246,1.74281,1.74177,1.74221,45000000.0
2007-08-03 12:40:00,1.74205,1.74298,1.74156,1.74251,59000000.0
2007-08-03 12:45:00,1.74261,1.744,1.7422,1.74387,55000000.0
2007-08-03 12:50:00,1.74314,1.74337,1.74267,1.74281,52000000.0
2007-08-03 12:55:00,1.74284,1.74349,1.74263,1.74339,50000000.0
2007-08-03 13:00:00,1.74373,1.74386,1.74263,1.74383,51000000.0
2007-08-03 13:05:00,1.74375,1.74385,1.74295,1.74335,50000000.0
2007-08-03 13:10:00,1.74294,1.74346,1.74251,1.74335,56000000.0
2007-08-03 13:15:00,1.74337,1.74382,1.743,1.74351,51000000.0
2007-08-03 13:20:00,1.74336,1.74368,1.7431,1.74317,47000000.0
2007-08-03 13:25:00,1.74304,1.74319,1.7426,1.74275,46000000.0
2007-08-03 13:30:00,1.74296,1.74349,1.74249,1.74317,46000000.0
2007-08-03 13:35:00,1.7434,1.74361,1.74284,1.74346,36000000.0
2007-08-03 13:40:00,1.74325,1.74341,1.74253,1.74255,41000000.0
2007-08-03 13:45:00,1.74285,1.7433,1.74241,1.74241,39000000.0
2007-08-03 13:50:00,1.74265,1.74286,1.74237,1.7427,38000000.0
2007-08-03 13:55:00,1.7428,1.74389,1.74266,1.74376,47000000.0
2007-08-03 14:00:00,1.74365,1.74438,1.74273,1.74383,37000000.0
2007-08-03 14:05:00,1.74381,1.74442,1.74345,1.74406,44000000.0
2007-08-03 14:10:00,1.74369,1.74396,1.74297,1.74327,52000000.0
2007-08-03 14:15:00,1.74309,1.74351,1.74278,1.74335,41000000.0
2007-08-03 14:20:00,1.74341,1.74366,1.74283,1.74309,35000000.0
2007-08-03 14:25:00,1.74327,1.74344,1.74113,1.74152,39000000.0
2007-08-03 14:30:00,1.74355,1.7492,1.74355,1.74882,40000000.0
2007-08-03 14:35:00,1.74843,1.74931,1.74778,1.74879,49000000.0
2007-08-03 14:40:00,1.7482,1.74984,1.74773,1.74824,45000000.0
2007-08-03 14:45:00,1.74787,1.74806,1.74512,1.74512,43000000.0
2007-08-03 14:50:00,1.74511,1.74648,1.74278,1.74366,37000000.0
2007-08-03 14:55:00,1.74318,1.74437,1.74264,1.74328,37000000.0
2007-08-03 15:00:00,1.7433,1.74487,1.74309,1.74474,59000000.0
2007-08-03 15:05:00,1.74499,1.74556,1.74336,1.74489,41000000.0
2007-08-03 15:10:00,1.74503,1.74564,1.74398,1.74431,44000000.0
2007-08-03 15:15:00,1.74331,1.74411,1.74285,1.74303,42000000.0
2007-08-03 15:20:00,1.74293,1.74484,1.74276,1.74456,38000000.0
2007-08-03 15:25:00,1.74425,1.7452,1.74338,1.7438,50000000.0
2007-08-03 15:30:00,1.74248,1.74299,1.73837,1.74273,45000000.0
2007-08-03 15:35:00,1.7431,1.74357,1.73965,1.74068,47000000.0
2007-08-03 15:40:00,1.74,1.74076,1.73929,1.73997,45000000.0
2007-08-03 15:45:00,1.74012,1.74494,1.73985,1.74491,40000000.0
2007-08-03 15:50:00,1.74452,1.74638,1.74452,1.74638,47000000.0
2007-08-03 15:55:00,1.74616,1.75147,1.74584,1.75147,40000000.0
2007-08-03 16:00:00,1.75287,1.75354,1.75019,1.75049,36000000.0
2007-08-03 16:05:00,1.7504,1.75587,1.75035,1.75035,48000000.0
2007-08-03 16:10:00,1.74997,1.74997,1.74727,1.748,48000000.0
2007-08-03 16:15:00,1.7477,1.75006,1.7477,1.74991,45000000.0
2007-08-03 16:20:00,1.74993,1.7506,1.74927,1.75052,51000000.0
2007-08-03 16:25:00,1.75059,1.75198,1.75024,1.75167,38000000.0
2007-08-03 16:30:00,1.75184,1.75294,1.75154,1.75213,45000000.0
2007-08-03 16:35:00,1.75268,1.7565,1.75268,1.75377,37000000.0
2007-08-03 16:40:00,1.75423,1.75852,1.75423,1.7585,47000000.0
2007-08-03 16:45:00,1.75869,1.75869,1.75542,1.75549,41000000.0
2007-08-03 16:50:00,1.7554,1.7554,1.75125,1.75125,45000000.0
2007-08-03 16:55:00,1.75079,1.75153,1.75005,1.75037,41000000.0
2007-08-03 17:00:00,1.75097,1.75097,1.74944,1.75017,43000000.0
2007-08-03 17:05:00,1.74877,1.75023,1.74791,1.74995,44000000.0
2007-08-03 17:10:00,1.75025,1.75128,1.75008,1.75063,45000000.0
2007-08-03 17:15:00,1.75104,1.75395,1.7508,1.75361,43000000.0
2007-08-03 17:20:00,1.75314,1.75314,1.75176,1.7521,44000000.0
2007-08-03 17:25:00,1.75209,1.75306,1.75103,1.75215,45000000.0
2007-08-03 17:30:00,1.75195,1.75327,1.75099,1.75252,39000000.0
2007-08-03 17:35:00,1.75271,1.75352,1.75224,1.75268,42000000.0
2007-08-03 17:40:00,1.7528,1.7541,1.75128,1.75403,38000000.0
2007-08-03 17:45:00,1.75374,1.75374,1.75182,1.75238,54000000.0
2007-08-03 17:50:00,1.75232,1.75339,1.75204,1.75294,45000000.0
2007-08-03 17:55:00,1.75329,1.75464,1.75296,1.75296,40000000.0
2007-08-03 18:00:00,1.753,1.75343,1.75239,1.75239,42000000.0
2007-08-03 18:05:00,1.75172,1.75342,1.75143,1.75292,44000000.0
2007-08-03 18:10:00,1.75374,1.75374,1.75172,1.75172,40000000.0
2007-08-03 18:15:00,1.75096,1.75096,1.74857,1.74867,40000000.0
2007-08-03 18:20:00,1.74895,1.75061,1.74888,1.74983,42000000.0
2007-08-03 18:25:00,1.74966,1.75008,1.74943,1.74958,23000000.0
2007-08-03 18:30:00,1.7493,1.74994,1.74906,1.74977,44000000.0
2007-08-03 18:35:00,1.74968,1.7503,1.74914,1.7503,34000000.0
2007-08-03 18:40:00,1.75002,1.75019,1.74929,1.74987,42000000.0
2007-08-03 18:45:00,1.75073,1.75075,1.74975,1.75065,38000000.0
2007-08-03 18:50:00,1.75079,1.75578,1.75035,1.75563,31000000.0
2007-08-03 18:55:00,1.75549,1.75551,1.75368,1.75448,44000000.0
2007-08-03 19:00:00,1.75461,1.75513,1.75415,1.75502,39000000.0
2007-08-03 19:05:00,1.75593,1.75657,1.75562,1.75562,41000000.0
2007-08-03 19:10:00,1.75511,1.75636,1.75492,1.75555,48000000.0
2007-08-03 19:15:00,1.7541,1.7541,1.75155,1.75336,44000000.0
2007-08-03 19:20:00,1.7535,1.75506,1.7535,1.75506,42000000.0
2007-08-03 19:25:00,1.75499,1.75562,1.75457,1.75562,39000000.0
2007-08-03 19:30:00,1.75622,1.75622,1.75563,1.75575,20000000.0
2007-08-03 19:35:00,1.7557,1.7557,1.75446,1.7549,40000000.0
2007-08-03 19:40:00,1.75492,1.75739,1.7546,1.75714,38000000.0
2007-08-03 19:45:00,1.75702,1.75716,1.75602,1.75704,33000000.0
2007-08-03 19:50:00,1.75711,1.75721,1.75503,1.75504,40000000.0
2007-08-03 19:55:00,1.75524,1.75531,1.75335,1.75343,35000000.0
2007-08-03 20:00:00,1.75346,1.75389,1.75296,1.75296,43000000.0
2007-08-03 20:05:00,1.75316,1.7553,1.75314,1.75434,44000000.0
2007-08-03 20:10:00,1.75476,1.75527,1.7539,1.75525,36000000.0
2007-08-03 20:15:00,1.75434,1.75743,1.75434,1.75732,40000000.0
2007-08-03 20:20:00,1.75716,1.75729,1.75646,1.75674,38000000.0
2007-08-03 20:25:00,1.75685,1.75761,1.75683,1.75738,48000000.0
2007-08-03 20:30:00,1.75736,1.75906,1.75702,1.75702,44000000.0
2007-08-03 20:35:00,1.75702,1.75902,1.75702,1.75743,43000000.0
2007-08-03 20:40:00,1.75872,1.75872,1.75745,1.75813,35000000.0
2007-08-03 20:45:00,1.75795,1.76166,1.75764,1.76166,36000000.0
2007-08-03 20:50:00,1.76205,1.76223,1.76004,1.76008,50000000.0
2007-08-03 20:55:00,1.75994,1.76004,1.75935,1.75971,38000000.0
2007-08-03 21:00:00,1.75993,1.76683,1.75987,1.76683,43000000.0
2007-08-03 21:05:00,1.76679,1.76821,1.76453,1.76746,38000000.0
2007-08-03 21:10:00,1.76748,1.76754,1.76528,1.76752,36000000.0
2007-08-03 21:15:00,1.76756,1.7708,1.76684,1.77065,49000000.0
2007-08-03 21:20:00,1.77073,1.77107,1.77014,1.771,34000000.0
2007-08-03 21:25:00,1.77108,1.7728,1.77102,1.77247,47000000.0
2007-08-03 21:30:00,1.77259,1.77326,1.76507,1.7723,35000000.0
2007-08-03 21:35:00,1.7719,1.77217,1.77092,1.77205,38000000.0
2007-08-03 21:40:00,1.77181,1.77242,1.77093,1.772,38000000.0
2007-08-03 21:45:00,1.77194,1.77261,1.77168,1.77168,42000000.0
2007-08-03 21:50:00,1.77177,1.77709,1.77177,1.77709,71000000.0
2007-08-03 21:55:00,1.77682,1.77797,1.77496,1.77797,42000000.0
2007-08-03 22:00:00,1.7779,1.7779,1.76479,1.77432,31000000.0
2007-08-03 22:05:00,1.77448,1.77687,1.77421,1.77683,40000000.0
2007-08-03 22:10:00,1.77703,1.77987,1.77703,1.77959,43000000.0
2007-08-03 22:15:00,1.77924,1.77971,1.77746,1.77746,30000000.0
2007-08-03 22:20:00,1.77692,1.77693,1.77294,1.77294,27000000.0
2007-08-03 22:25:00,1.77387,1.77506,1.77386,1.774,25000000.0
2007-08-03 22:30:00,1.76077,1.77397,1.76077,1.77397,19000000.0
2007-08-03 22:35:00,1.77386,1.77679,1.77375,1.77638,35000000.0
2007-08-03 22:40:00,1.77663,1.77815,1.77642,1.77755,35000000.0
2007-08-03 22:45:00,1.77744,1.77988,1.77561,1.7783,37000000.0
2007-08-03 22:50:00,1.77818,1.77864,1.7779,1.7782,40000000.0
2007-08-03 22:55:00,1.77703,1.78177,1.7628,1.77731,43000000.0
2007-08-05 23:00:00,1.76223,1.76226,1.76211,1.76215,6000000.0
2007-08-05 23:05:00,1.75976,1.75976,1.75963,1.75963,3000000.0
2007-08-05 23:10:00,1.75973,1.78737,1.75973,1.78535,15000000.0
2007-08-05 23:15:00,1.78803,1.78809,1.76107,1.78786,62000000.0
2007-08-05 23:20:00,1.76318,1.78801,1.76318,1.78276,33000000.0
2007-08-05 23:25:00,1.78837,1.78842,1.75963,1.75995,28000000.0
2007-08-05 23:30:00,1.76284,1.78822,1.76284,1.78461,37000000.0
2007-08-05 23:35:00,1.78814,1.78827,1.76697,1.78697,52000000.0
2007-08-05 23:40:00,1.78012,1.78818,1.76233,1.78604,42000000.0
2007-08-05 23:45:00,1.77783,1.78878,1.76825,1.78301,33000000.0
2007-08-05 23:50:00,1.76521,1.78492,1.76514,1.77971,32000000.0
2007-08-05 23:55:00,1.76848,1.7863,1.76732,1.78418,40000000.0
2007-08-06 00:00:00,1.76453,1.78641,1.76453,1.78423,40000000.0
2007-08-06 00:05:00,1.7861,1.7861,1.76532,1.78378,41000000.0
2007-08-06 00:10:00,1.76412,1.78797,1.76412,1.78275,37000000.0
2007-08-06 00:15:00,1.78295,1.78583,1.76315,1.78583,42000000.0
2007-08-06 00:20:00,1.78019,1.78499,1.76626,1.7833,48000000.0
2007-08-06 00:25:00,1.78611,1.78615,1.76812,1.78505,26000000.0
2007-08-06 00:30:00,1.76226,1.78954,1.76225,1.78142,55000000.0
2007-08-06 00:35:00,1.76701,1.78435,1.76418,1.78327,32000000.0
2007-08-06 00:40:00,1.76673,1.78341,1.76372,1.77937,26000000.0
2007-08-06 00:45:00,1.78391,1.78391,1.76093,1.78183,16000000.0
2007-08-06 00:50:00,1.76064,1.78186,1.76064,1.77943,37000000.0
2007-08-06 00:55:00,1.78188,1.78305,1.76113,1.78295,28000000.0
2007-08-06 01:00:00,1.76839,1.78782,1.76061,1.76063,51000000.0
2007-08-06 01:05:00,1.78006,1.78053,1.76053,1.78053,26000000.0
2007-08-06 01:10:00,1.76371,1.78124,1.7625,1.77729,38000000.0
2007-08-06 01:15:00,1.78134,1.78251,1.76717,1.78234,40000000.0
2007-08-06 01:20:00,1.76747,1.78278,1.76218,1.78278,26000000.0
2007-08-06 01:25:00,1.78294,1.78294,1.77012,1.78282,26000000.0
2007-08-06 01:30:00,1.76474,1.78537,1.76436,1.77387,29000000.0
2007-08-06 01:35:00,1.78062,1.78096,1.76329,1.78071,36000000.0
2007-08-06 01:40:00,1.78098,1.78119,1.76273,1.77975,33000000.0
2007-08-06 01:45:00,1.78113,1.78194,1.76438,1.78116,38000000.0
2007-08-06 01:50:00,1.77932,1.78177,1.76104,1.76125,47000000.0
2007-08-06 01:55:00,1.78138,1.78145,1.76097,1.76155,39000000.0
2007-08-06 02:00:00,1.7646,1.78476,1.76146,1.78,52000000.0
2007-08-06 02:05:00,1.77779,1.78066,1.76138,1.78033,75000000.0
2007-08-06 02:10:00,1.76333,1.78076,1.76162,1.7802,47000000.0
2007-08-06 02:15:00,1.77988,1.77988,1.76652,1.77915,56000000.0
2007-08-06 02:20:00,1.77902,1.77959,1.76131,1.77259,46000000.0
2007-08-06 02:25:00,1.77995,1.78066,1.76197,1.78039,40000000.0
2007-08-06 02:30:00,1.78056,1.78056,1.76101,1.78035,50000000.0
2007-08-06 02:35:00,1.78022,1.78026,1.76142,1.78015,48000000.0
2007-08-06 02:40:00,1.77921,1.77957,1.76178,1.77746,77000000.0
2007-08-06 02:45:00,1.77935,1.78372,1.76099,1.77967,44000000.0
2007-08-06 02:50:00,1.77492,1.77955,1.76041,1.7777,57000000.0
2007-08-06 02:55:00,1.77963,1.77969,1.76051,1.77843,38000000.0
2007-08-06 03:00:00,1.77883,1.78305,1.76074,1.76074,33000000.0
2007-08-06 03:05:00,1.77955,1.77958,1.76021,1.77955,24000000.0
2007-08-06 03:10:00,1.77499,1.77952,1.76055,1.76055,26000000.0
2007-08-06 03:15:00,1.77926,1.77955,1.76169,1.77946,33000000.0
2007-08-06 03:20:00,1.76084,1.77981,1.76084,1.77968,34000000.0
2007-08-06 03:25:00,1.77953,1.77973,1.76083,1.77922,25000000.0
2007-08-06 03:30:00,1.76065,1.77925,1.76051,1.77529,55000000.0
2007-08-06 03:35:00,1.77914,1.77914,1.76054,1.77757,49000000.0
2007-08-06 03:40:00,1.76129,1.77755,1.76129,1.77624,48000000.0
2007-08-06 03:45:00,1.76229,1.77786,1.7607,1.77774,21000000.0
2007-08-06 03:50:00,1.76487,1.77801,1.76045,1.77444,41000000.0
2007-08-06 03:55:00,1.77511,1.77756,1.75993,1.77745,28000000.0
2007-08-06 04:00:00,1.77594,1.77637,1.76034,1.76045,49000000.0
2007-08-06 04:05:00,1.77322,1.77755,1.75993,1.77755,32000000.0
2007-08-06 04:10:00,1.77691,1.78114,1.76183,1.78114,54000000.0
2007-08-06 04:15:00,1.77877,1.78,1.76144,1.77883,36000000.0
2007-08-06 04:20:00,1.75995,1.77556,1.75961,1.75995,14000000.0
2007-08-06 04:25:00,1.77855,1.77872,1.76118,1.77772,27000000.0
2007-08-06 04:30:00,1.75981,1.78385,1.75981,1.77807,67000000.0
2007-08-06 04:35:00,1.77952,1.77952,1.76468,1.7747,8000000.0
2007-08-06 04:40:00,1.76029,1.77943,1.76029,1.77651,48000000.0
2007-08-06 04:45:00,1.78424,1.78436,1.7596,1.75965,20000000.0
2007-08-06 04:50:00,1.76231,1.78116,1.76043,1.77865,43000000.0
2007-08-06 04:55:00,1.77945,1.77958,1.75941,1.77947,48000000.0
2007-08-06 05:00:00,1.75996,1.78414,1.75951,1.77848,70000000.0
2007-08-06 05:05:00,1.77925,1.78462,1.75973,1.78421,27000000.0
2007-08-06 05:10:00,1.76108,1.78375,1.76108,1.77963,39000000.0
2007-08-06 05:15:00,1.78346,1.78385,1.75982,1.77796,33000000.0
2007-08-06 05:20:00,1.75995,1.77847,1.75984,1.77151,27000000.0
2007-08-06 05:25:00,1.77805,1.77848,1.75992,1.76035,31000000.0
2007-08-06 05:30:00,1.76033,1.78466,1.76023,1.77813,47000000.0
2007-08-06 05:35:00,1.77956,1.77982,1.7618,1.77873,33000000.0
2007-08-06 05:40:00,1.76056,1.78013,1.76051,1.77895,30000000.0
2007-08-06 05:45:00,1.77973,1.78006,1.76073,1.76077,38000000.0
2007-08-06 05:50:00,1.76204,1.77971,1.76064,1.77338,36000000.0
2007-08-06 05:55:00,1.78102,1.78105,1.76063,1.76075,20000000.0
2007-08-06 06:00:00,1.75994,1.78455,1.75974,1.77984,57000000.0
2007-08-06 06:05:00,1.7741,1.78088,1.76073,1.78053,28000000.0
2007-08-06 06:10:00,1.76231,1.78046,1.76023,1.76023,33000000.0
2007-08-06 06:15:00,1.78024,1.7861,1.76444,1.7861,52000000.0
2007-08-06 06:20:00,1.77995,1.78679,1.76466,1.78005,18000000.0
2007-08-06 06:25:00,1.76253,1.78951,1.76253,1.78934,40000000.0
2007-08-06 06:30:00,1.77137,1.79075,1.76458,1.78602,30000000.0
2007-08-06 06:35:00,1.79034,1.79373,1.7646,1.79347,35000000.0
2007-08-06 06:40:00,1.76894,1.79385,1.76894,1.7911,30000000.0
2007-08-06 06:45:00,1.79114,1.79185,1.76984,1.79165,21000000.0
2007-08-06 06:50:00,1.79148,1.79158,1.76099,1.79123,35000000.0
2007-08-06 06:55:00,1.79116,1.79404,1.75731,1.79402,74000000.0
2007-08-06 07:00:00,1.79198,1.79483,1.76105,1.78478,49000000.0
2007-08-06 07:05:00,1.79277,1.79592,1.76628,1.79349,29000000.0
2007-08-06 07:10:00,1.79278,1.79306,1.79042,1.79042,32000000.0
2007-08-06 07:15:00,1.79014,1.79116,1.7878,1.78941,41000000.0
2007-08-06 07:20:00,1.78689,1.78947,1.78496,1.78577,46000000.0
2007-08-06 07:25:00,1.78745,1.78906,1.78582,1.78857,57000000.0
2007-08-06 07:30:00,1.788,1.78828,1.78326,1.78483,35000000.0
2007-08-06 07:35:00,1.78571,1.78585,1.78295,1.78533,42000000.0
2007-08-06 07:40:00,1.78264,1.78474,1.78106,1.7846,38000000.0
2007-08-06 07:45:00,1.78443,1.78473,1.7806,1.78435,34000000.0
2007-08-06 07:50:00,1.78427,1.78446,1.78154,1.78174,31000000.0
2007-08-06 07:55:00,1.78183,1.78193,1.7782,1.77948,39000000.0
2007-08-06 08:00:00,1.77878,1.78234,1.77722,1.78203,47000000.0
2007-08-06 08:05:00,1.78175,1.78185,1.77817,1.77818,59000000.0
2007-08-06 08:10:00,1.77677,1.77677,1.77275,1.77579,37000000.0
2007-08-06 08:15:00,1.77627,1.77734,1.77581,1.77734,39000000.0
2007-08-06 08:20:00,1.77564,1.77913,1.77564,1.77885,39000000.0
2007-08-06 08:25:00,1.77831,1.77897,1.77622,1.77897,39000000.0
2007-08-06 08:30:00,1.77963,1.77963,1.77466,1.779,41000000.0
2007-08-06 08:35:00,1.7795,1.78339,1.7795,1.78284,41000000.0
2007-08-06 08:40:00,1.78183,1.78265,1.77925,1.78033,43000000.0
2007-08-06 08:45:00,1.78054,1.78088,1.77878,1.77891,42000000.0
2007-08-06 08:50:00,1.77918,1.78077,1.77885,1.78035,45000000.0
2007-08-06 08:55:00,1.78034,1.78077,1.77837,1.77958,34000000.0
2007-08-06 09:00:00,1.77952,1.77965,1.77594,1.77698,39000000.0
2007-08-06 09:05:00,1.77665,1.7767,1.77575,1.77628,59000000.0
2007-08-06 09:10:00,1.77618,1.77618,1.7693,1.77339,59000000.0
2007-08-06 09:15:00,1.77345,1.77498,1.77345,1.77494,32000000.0
2007-08-06 09:20:00,1.77532,1.77536,1.77292,1.77435,36000000.0
2007-08-06 09:25:00,1.77462,1.77542,1.77126,1.77535,36000000.0
2007-08-06 09:30:00,1.77501,1.77501,1.76974,1.77158,39000000.0
2007-08-06 09:35:00,1.77177,1.7726,1.77171,1.7718,39000000.0
2007-08-06 09:40:00,1.7719,1.77293,1.7717,1.77219,62000000.0
2007-08-06 09:45:00,1.77223,1.77244,1.7679,1.77025,48000000.0
2007-08-06 09:50:00,1.77028,1.77064,1.76935,1.76935,37000000.0
2007-08-06 09:55:00,1.76968,1.77119,1.7662,1.77119,45000000.0
2007-08-06 10:00:00,1.77013,1.7708,1.76623,1.77048,44000000.0
2007-08-06 10:05:00,1.77021,1.77147,1.7701,1.7714,39000000.0
2007-08-06 10:10:00,1.77129,1.77131,1.76736,1.76936,54000000.0
2007-08-06 10:15:00,1.76987,1.77087,1.76945,1.77038,46000000.0
2007-08-06 10:20:00,1.77047,1.77124,1.77032,1.77111,56000000.0
2007-08-06 10:25:00,1.77107,1.77107,1.76589,1.76968,48000000.0
2007-08-06 10:30:00,1.76946,1.77004,1.76726,1.7698,60000000.0
2007-08-06 10:35:00,1.76943,1.76951,1.76848,1.76869,52000000.0
2007-08-06 10:40:00,1.76919,1.76919,1.76479,1.76817,50000000.0
2007-08-06 10:45:00,1.7683,1.77091,1.76684,1.77091,52000000.0
2007-08-06 10:50:00,1.7692,1.77063,1.76916,1.76916,57000000.0
2007-08-06 10:55:00,1.76907,1.76987,1.76486,1.7696,49000000.0
2007-08-06 11:00:00,1.76943,1.76964,1.76457,1.76884,57000000.0
2007-08-06 11:05:00,1.76945,1.76981,1.76894,1.769,50000000.0
2007-08-06 11:10:00,1.76884,1.76973,1.76414,1.76917,54000000.0
2007-08-06 11:15:00,1.76913,1.76918,1.76508,1.76625,54000000.0
2007-08-06 11:20:00,1.76516,1.76686,1.76516,1.76571,48000000.0
2007-08-06 11:25:00,1.76557,1.76617,1.76528,1.76584,50000000.0
2007-08-06 11:30:00,1.76578,1.76693,1.76347,1.76674,49000000.0
2007-08-06 11:35:00,1.76654,1.76667,1.76392,1.7643,49000000.0
2007-08-06 11:40:00,1.76406,1.76415,1.76193,1.7626,46000000.0
2007-08-06 11:45:00,1.76274,1.76352,1.76237,1.76295,58000000.0
2007-08-06 11:50:00,1.76316,1.76541,1.76011,1.76525,56000000.0
2007-08-06 11:55:00,1.76532,1.7663,1.7602,1.76477,56000000.0
2007-08-06 12:00:00,1.76437,1.76571,1.76288,1.76417,56000000.0
2007-08-06 12:05:00,1.76408,1.76521,1.76408,1.76495,39000000.0
2007-08-06 12:10:00,1.76501,1.76613,1.76242,1.76584,58000000.0
2007-08-06 12:15:00,1.76623,1.76634,1.76216,1.76528,63000000.0
2007-08-06 12:20:00,1.76487,1.76487,1.76002,1.76153,63000000.0
2007-08-06 12:25:00,1.76184,1.76264,1.76138,1.7624,54000000.0
2007-08-06 12:30:00,1.76198,1.76249,1.75953,1.76207,50000000.0
2007-08-06 12:35:00,1.7621,1.76244,1.75982,1.76213,45000000.0
2007-08-06 12:40:00,1.76237,1.76328,1.76205,1.76305,59000000.0
2007-08-06 12:45:00,1.76289,1.76307,1.75969,1.76221,55000000.0
2007-08-06 12:50:00,1.76187,1.76187,1.75913,1.75978,57000000.0
2007-08-06 12:55:00,1.75971,1.76098,1.75622,1.76029,55000000.0
2007-08-06 13:00:00,1.76064,1.76094,1.7577,1.76042,46000000.0
2007-08-06 13:05:00,1.76056,1.76328,1.75794,1.76328,50000000.0
2007-08-06 13:10:00,1.76299,1.76352,1.76104,1.76313,56000000.0
2007-08-06 13:15:00,1.76306,1.76441,1.7628,1.76336,56000000.0
2007-08-06 13:20:00,1.76277,1.76346,1.76095,1.76216,59000000.0
2007-08-06 13:25:00,1.76222,1.76227,1.76018,1.76124,46000000.0
2007-08-06 13:30:00,1.76126,1.76363,1.75894,1.76188,47000000.0
2007-08-06 13:35:00,1.76201,1.76241,1.76117,1.76241,36000000.0
2007-08-06 13:40:00,1.7608,1.76493,1.7608,1.76457,35000000.0
2007-08-06 13:45:00,1.76499,1.76706,1.7615,1.76659,39000000.0
2007-08-06 13:50:00,1.76502,1.7681,1.76502,1.76697,38000000.0
2007-08-06 13:55:00,1.76696,1.76904,1.76694,1.76836,42000000.0
2007-08-06 14:00:00,1.76846,1.76846,1.76435,1.76827,34000000.0
2007-08-06 14:05:00,1.76868,1.76985,1.76634,1.76808,44000000.0
2007-08-06 14:10:00,1.76763,1.77043,1.76585,1.76884,52000000.0
2007-08-06 14:15:00,1.76876,1.77072,1.76399,1.77062,46000000.0
2007-08-06 14:20:00,1.77089,1.77144,1.76982,1.77035,42000000.0
2007-08-06 14:25:00,1.77043,1.77043,1.76851,1.76854,36000000.0
2007-08-06 14:30:00,1.76845,1.76991,1.76794,1.76794,40000000.0
2007-08-06 14:35:00,1.76748,1.7686,1.76154,1.76851,35000000.0
2007-08-06 14:40:00,1.7671,1.76957,1.76535,1.76957,45000000.0
2007-08-06 14:45:00,1.76962,1.77069,1.76644,1.76916,47000000.0
2007-08-06 14:50:00,1.76935,1.76987,1.76783,1.76969,37000000.0
2007-08-06 14:55:00,1.77006,1.77044,1.76918,1.7692,37000000.0
2007-08-06 15:00:00,1.76929,1.77019,1.76796,1.76901,61000000.0
2007-08-06 15:05:00,1.76883,1.76883,1.76727,1.76748,41000000.0
2007-08-06 15:10:00,1.7679,1.76924,1.76755,1.76903,45000000.0
2007-08-06 15:15:00,1.76853,1.76882,1.76774,1.76882,42000000.0
2007-08-06 15:20:00,1.76839,1.76866,1.76668,1.76768,37000000.0
2007-08-06 15:25:00,1.76721,1.76837,1.76721,1.76796,50000000.0
2007-08-06 15:30:00,1.76765,1.76886,1.76303,1.76389,45000000.0
2007-08-06 15:35:00,1.76449,1.76714,1.76422,1.76606,47000000.0
2007-08-06 15:40:00,1.76626,1.77024,1.76595,1.7695,48000000.0
2007-08-06 15:45:00,1.77022,1.7728,1.7685,1.77194,40000000.0
2007-08-06 15:50:00,1.7723,1.77432,1.77083,1.77172,44000000.0
2007-08-06 15:55:00,1.77116,1.77116,1.76544,1.76875,40000000.0
2007-08-06 16:00:00,1.76837,1.77156,1.76801,1.77156,36000000.0
2007-08-06 16:05:00,1.77164,1.77166,1.76724,1.77012,48000000.0
2007-08-06 16:10:00,1.77021,1.77311,1.77021,1.77245,48000000.0
2007-08-06 16:15:00,1.772,1.7724,1.76999,1.7724,45000000.0
2007-08-06 16:20:00,1.77201,1.77354,1.77174,1.77312,51000000.0
2007-08-06 16:25:00,1.77293,1.77408,1.77256,1.7728,38000000.0
2007-08-06 16:30:00,1.77231,1.77283,1.77059,1.77199,45000000.0
2007-08-06 16:35:00,1.77207,1.77236,1.76926,1.77133,37000000.0
2007-08-06 16:40:00,1.77155,1.77365,1.76991,1.7724,47000000.0
2007-08-06 16:45:00,1.77293,1.77293,1.76908,1.77111,41000000.0
2007-08-06 16:50:00,1.77114,1.77341,1.77072,1.77202,45000000.0
2007-08-06 16:55:00,1.77236,1.77337,1.76887,1.76953,41000000.0
2007-08-06 17:00:00,1.76887,1.77129,1.76816,1.7698,43000000.0
2007-08-06 17:05:00,1.77002,1.77029,1.76943,1.76943,43000000.0
2007-08-06 17:10:00,1.76963,1.77032,1.76791,1.76836,45000000.0
2007-08-06 17:15:00,1.76808,1.76823,1.76475,1.76481,43000000.0
2007-08-06 17:20:00,1.76441,1.7655,1.7614,1.76236,44000000.0
2007-08-06 17:25:00,1.76233,1.76395,1.76203,1.76288,45000000.0
2007-08-06 17:30:00,1.76288,1.76306,1.76114,1.7618,39000000.0
2007-08-06 17:35:00,1.76196,1.76412,1.76069,1.76313,42000000.0
2007-08-06 17:40:00,1.76152,1.76335,1.76152,1.76286,38000000.0
2007-08-06 17:45:00,1.7629,1.76293,1.76045,1.76155,54000000.0
2007-08-06 17:50:00,1.76059,1.76211,1.76013,1.76083,45000000.0
2007-08-06 17:55:00,1.76176,1.76266,1.76055,1.76228,40000000.0
2007-08-06 18:00:00,1.7623,1.76384,1.76065,1.76209,42000000.0
2007-08-06 18:05:00,1.76256,1.76325,1.76017,1.76126,44000000.0
2007-08-06 18:10:00,1.76146,1.76263,1.75967,1.76151,40000000.0
2007-08-06 18:15:00,1.76163,1.7627,1.76035,1.76173,48000000.0
2007-08-06 18:20:00,1.76082,1.76286,1.76082,1.7627,42000000.0
2007-08-06 18:25:00,1.76386,1.76465,1.76285,1.76458,40000000.0
2007-08-06 18:30:00,1.76341,1.76547,1.7615,1.76224,44000000.0
2007-08-06 18:35:00,1.76251,1.76251,1.76125,1.76219,34000000.0
2007-08-06 18:40:00,1.76091,1.76179,1.75886,1.75998,42000000.0
2007-08-06 18:45:00,1.76011,1.76048,1.75921,1.75964,38000000.0
2007-08-06 18:50:00,1.75961,1.75961,1.75745,1.75948,42000000.0
2007-08-06 18:55:00,1.75966,1.75968,1.75769,1.7594,44000000.0
2007-08-06 19:00:00,1.75951,1.76077,1.75844,1.76052,39000000.0
2007-08-06 19:05:00,1.76143,1.7619,1.76006,1.76168,33000000.0
2007-08-06 19:10:00,1.76052,1.76288,1.76052,1.76276,48000000.0
2007-08-06 19:15:00,1.76295,1.76314,1.76142,1.76286,44000000.0
2007-08-06 19:20:00,1.76284,1.76337,1.76157,1.76337,35000000.0
2007-08-06 19:25:00,1.76361,1.7637,1.76235,1.76325,24000000.0
2007-08-06 19:30:00,1.76196,1.76476,1.76181,1.76276,29000000.0
2007-08-06 19:35:00,1.76299,1.76381,1.76192,1.76381,33000000.0
2007-08-06 19:40:00,1.76264,1.76425,1.76264,1.76385,45000000.0
2007-08-06 19:45:00,1.7641,1.76625,1.76374,1.76612,40000000.0
2007-08-06 19:50:00,1.76498,1.76621,1.76412,1.76479,47000000.0
2007-08-06 19:55:00,1.76485,1.76587,1.76377,1.76577,43000000.0
2007-08-06 20:00:00,1.76471,1.76723,1.76471,1.7657,43000000.0
2007-08-06 20:05:00,1.76614,1.76633,1.76478,1.76478,41000000.0
2007-08-06 20:10:00,1.76343,1.76525,1.76333,1.76484,32000000.0
2007-08-06 20:15:00,1.76491,1.76542,1.76363,1.76448,26000000.0
2007-08-06 20:20:00,1.76312,1.76452,1.76309,1.76452,34000000.0
2007-08-06 20:25:00,1.76485,1.765,1.76212,1.76409,48000000.0
2007-08-06 20:30:00,1.76273,1.76396,1.76223,1.76396,34000000.0
2007-08-06 20:35:00,1.76412,1.76426,1.76199,1.76294,38000000.0
2007-08-06 20:40:00,1.76158,1.7631,1.76102,1.76149,42000000.0
2007-08-06 20:45:00,1.76161,1.76238,1.7609,1.76236,33000000.0
2007-08-06 20:50:00,1.76089,1.76198,1.75918,1.76129,52000000.0
2007-08-06 20:55:00,1.76123,1.76151,1.75973,1.7615,29000000.0
2007-08-06 21:00:00,1.76139,1.76326,1.76004,1.76212,36000000.0
2007-08-06 21:05:00,1.76205,1.76205,1.76047,1.76177,41000000.0
2007-08-06 21:10:00,1.76058,1.76188,1.75987,1.76095,35000000.0
2007-08-06 21:15:00,1.76057,1.76072,1.75738,1.75906,41000000.0
2007-08-06 21:20:00,1.75899,1.7595,1.75745,1.75826,37000000.0
2007-08-06 21:25:00,1.75771,1.75801,1.75634,1.75713,43000000.0
2007-08-06 21:30:00,1.75729,1.75757,1.75624,1.75716,33000000.0
2007-08-06 21:35:00,1.757,1.75721,1.75596,1.75695,38000000.0
2007-08-06 21:40:00,1.75571,1.75719,1.75542,1.75682,38000000.0
2007-08-06 21:45:00,1.75704,1.76561,1.75612,1.75665,38000000.0
2007-08-06 21:50:00,1.75542,1.75656,1.7541,1.75606,71000000.0
2007-08-06 21:55:00,1.75621,1.75624,1.75347,1.75347,37000000.0
2007-08-06 22:00:00,1.75341,1.75547,1.75341,1.75466,31000000.0
2007-08-06 22:05:00,1.75473,1.75524,1.75471,1.75516,39000000.0
2007-08-06 22:10:00,1.75522,1.75522,1.75358,1.75358,21000000.0
2007-08-06 22:15:00,1.75349,1.7542,1.75303,1.75342,34000000.0
2007-08-06 22:20:00,1.75297,1.75356,1.75297,1.75356,20000000.0
2007-08-06 22:25:00,1.75227,1.75295,1.75004,1.75295,33000000.0
2007-08-06 22:30:00,1.75195,1.75398,1.75195,1.75263,15000000.0
2007-08-06 22:35:00,1.75285,1.75286,1.75257,1.75262,18000000.0
2007-08-06 22:40:00,1.75267,1.75293,1.75251,1.75254,30000000.0
2007-08-06 22:45:00,1.75303,1.75304,1.75271,1.75274,14000000.0
2007-08-06 22:50:00,1.75274,1.75309,1.75274,1.75309,11000000.0
2007-08-06 22:55:00,1.75333,1.75333,1.75228,1.75245,19000000.0
2007-08-06 23:00:00,1.75242,1.75396,1.75207,1.75222,22000000.0
2007-08-06 23:05:00,1.75206,1.75209,1.75186,1.75193,16000000.0
2007-08-06 23:10:00,1.75202,1.75212,1.75196,1.75197,6000000.0
2007-08-06 23:15:00,1.75345,1.75345,1.75175,1.75186,6000000.0
2007-08-06 23:20:00,1.75161,1.75161,1.75082,1.7511,28000000.0
2007-08-06 23:25:00,1.75102,1.75104,1.7506,1.75062,22000000.0
2007-08-06 23:30:00,1.75066,1.75256,1.75037,1.75074,26000000.0
2007-08-06 23:35:00,1.75074,1.75085,1.75065,1.75065,11000000.0
2007-08-06 23:40:00,1.75042,1.75065,1.75039,1.75054,14000000.0
2007-08-06 23:45:00,1.75192,1.75192,1.75068,1.75107,14000000.0
2007-08-06 23:50:00,1.75105,1.75179,1.75081,1.75136,31000000.0
2007-08-06 23:55:00,1.75088,1.75158,1.75072,1.75107,23000000.0
2007-08-07 00:00:00,1.75276,1.75276,1.75133,1.75173,16000000.0
2007-08-07 00:05:00,1.75137,1.75156,1.75108,1.75144,23000000.0
2007-08-07 00:10:00,1.75163,1.75192,1.75142,1.75164,17000000.0
2007-08-07 00:15:00,1.75203,1.75207,1.75153,1.75185,15000000.0
2007-08-07 00:20:00,1.75199,1.75212,1.7518,1.7518,10000000.0
2007-08-07 00:25:00,1.7522,1.7522,1.7516,1.75205,7000000.0
2007-08-07 00:30:00,1.752,1.7533,1.752,1.75222,29000000.0
2007-08-07 00:35:00,1.75214,1.75225,1.75193,1.75213,17000000.0
2007-08-07 00:40:00,1.75193,1.75202,1.75184,1.75194,19000000.0
2007-08-07 00:45:00,1.75215,1.75362,1.75203,1.75203,25000000.0
2007-08-07 00:50:00,1.75194,1.75242,1.75168,1.75208,37000000.0
2007-08-07 00:55:00,1.75184,1.75196,1.75159,1.75183,37000000.0
2007-08-07 01:00:00,1.75186,1.75338,1.75186,1.75222,36000000.0
2007-08-07 01:05:00,1.75249,1.75286,1.75237,1.75286,24000000.0
2007-08-07 01:10:00,1.75304,1.75304,1.75258,1.75281,27000000.0
2007-08-07 01:15:00,1.75266,1.75432,1.75266,1.75405,35000000.0
2007-08-07 01:20:00,1.75403,1.75403,1.75296,1.75352,32000000.0
2007-08-07 01:25:00,1.75335,1.75396,1.75335,1.75392,21000000.0
2007-08-07 01:30:00,1.75394,1.7556,1.75295,1.75324,33000000.0
2007-08-07 01:35:00,1.75315,1.75317,1.75292,1.75295,27000000.0
2007-08-07 01:40:00,1.75304,1.75372,1.75299,1.75333,33000000.0
2007-08-07 01:45:00,1.75345,1.75479,1.75295,1.75345,36000000.0
2007-08-07 01:50:00,1.75446,1.75488,1.75401,1.75465,47000000.0
2007-08-07 01:55:00,1.75464,1.75464,1.75422,1.75444,41000000.0
2007-08-07 02:00:00,1.75454,1.75565,1.75389,1.75392,56000000.0
2007-08-07 02:05:00,1.75387,1.75415,1.75383,1.75383,38000000.0
2007-08-07 02:10:00,1.75415,1.75438,1.75393,1.75417,43000000.0
2007-08-07 02:15:00,1.75441,1.75506,1.75404,1.75415,48000000.0
2007-08-07 02:20:00,1.75467,1.75542,1.75467,1.75531,14000000.0
2007-08-07 02:25:00,1.75526,1.75543,1.75525,1.75529,14000000.0
2007-08-07 02:30:00,1.75533,1.75554,1.75531,1.75538,13000000.0
2007-08-07 02:35:00,1.75552,1.75556,1.75503,1.75515,53000000.0
2007-08-07 02:40:00,1.75488,1.75533,1.75461,1.75533,68000000.0
2007-08-07 02:45:00,1.75533,1.75544,1.75477,1.75496,34000000.0
2007-08-07 02:50:00,1.75501,1.75516,1.75466,1.7548,43000000.0
2007-08-07 02:55:00,1.755,1.75559,1.75473,1.75495,35000000.0
2007-08-07 03:00:00,1.75546,1.75572,1.75533,1.75552,21000000.0
2007-08-07 03:05:00,1.75565,1.75568,1.75515,1.75532,32000000.0
2007-08-07 03:10:00,1.75545,1.75564,1.75531,1.75548,14000000.0
2007-08-07 03:15:00,1.75548,1.75555,1.75464,1.75464,38000000.0
2007-08-07 03:20:00,1.75456,1.75483,1.75451,1.7547,66000000.0
2007-08-07 03:25:00,1.75465,1.75486,1.75461,1.75464,49000000.0
2007-08-07 03:30:00,1.75473,1.75485,1.75397,1.75431,46000000.0
2007-08-07 03:35:00,1.7543,1.7545,1.75405,1.75413,53000000.0
2007-08-07 03:40:00,1.75398,1.75435,1.75373,1.75386,56000000.0
2007-08-07 03:45:00,1.75384,1.75406,1.75356,1.75394,28000000.0
2007-08-07 03:50:00,1.75386,1.75439,1.75386,1.75427,40000000.0
2007-08-07 03:55:00,1.75448,1.75476,1.75438,1.75445,44000000.0
2007-08-07 04:00:00,1.75475,1.75489,1.75439,1.75439,43000000.0
2007-08-07 04:05:00,1.75459,1.75466,1.75435,1.75455,12000000.0
2007-08-07 04:10:00,1.75461,1.75537,1.75454,1.75521,35000000.0
2007-08-07 04:15:00,1.75453,1.75538,1.75453,1.75516,30000000.0
2007-08-07 04:20:00,1.75506,1.75538,1.75486,1.75514,22000000.0
2007-08-07 04:25:00,1.75502,1.75515,1.75494,1.75504,18000000.0
2007-08-07 04:30:00,1.75511,1.75526,1.7545,1.7546,71000000.0
2007-08-07 04:35:00,1.75459,1.75503,1.75459,1.75474,22000000.0
2007-08-07 04:40:00,1.75473,1.75473,1.7546,1.7546,3000000.0
2007-08-07 04:45:00,1.75441,1.75483,1.75397,1.75474,41000000.0
2007-08-07 04:50:00,1.75488,1.75502,1.75473,1.75475,15000000.0
2007-08-07 04:55:00,1.75482,1.75506,1.75458,1.75493,43000000.0
2007-08-07 05:00:00,1.75515,1.75526,1.75469,1.75513,55000000.0
2007-08-07 05:05:00,1.75505,1.75536,1.75493,1.75517,21000000.0
2007-08-07 05:10:00,1.75511,1.75546,1.75511,1.75523,25000000.0
2007-08-07 05:15:00,1.75542,1.75542,1.75433,1.75526,31000000.0
2007-08-07 05:20:00,1.75496,1.75496,1.7546,1.7546,4000000.0
2007-08-07 05:25:00,1.75484,1.75507,1.75462,1.75505,23000000.0
2007-08-07 05:30:00,1.75451,1.75495,1.75443,1.75495,20000000.0
2007-08-07 05:35:00,1.75492,1.75517,1.75486,1.75512,13000000.0
2007-08-07 05:40:00,1.75536,1.75536,1.75523,1.75535,11000000.0
2007-08-07 05:45:00,1.7551,1.75558,1.75483,1.75514,30000000.0
2007-08-07 05:50:00,1.75524,1.75557,1.75515,1.75556,53000000.0
2007-08-07 05:55:00,1.75566,1.75566,1.7552,1.75541,22000000.0
2007-08-07 06:00:00,1.75544,1.75575,1.75504,1.75565,57000000.0
2007-08-07 06:05:00,1.75565,1.75576,1.75553,1.75575,20000000.0
2007-08-07 06:10:00,1.75549,1.75561,1.75506,1.75527,33000000.0
2007-08-07 06:15:00,1.75516,1.75568,1.75463,1.75535,50000000.0
2007-08-07 06:20:00,1.7553,1.75572,1.75525,1.75572,6000000.0
2007-08-07 06:25:00,1.75573,1.75589,1.75564,1.75565,23000000.0
2007-08-07 06:30:00,1.75556,1.75598,1.75513,1.75563,17000000.0
2007-08-07 06:35:00,1.75563,1.75596,1.75527,1.75574,34000000.0
2007-08-07 06:40:00,1.75566,1.75575,1.75526,1.75544,32000000.0
2007-08-07 06:45:00,1.75545,1.75578,1.75504,1.75555,47000000.0
2007-08-07 06:50:00,1.75563,1.7558,1.75506,1.75533,23000000.0
2007-08-07 06:55:00,1.75552,1.75558,1.75508,1.75514,40000000.0
2007-08-07 07:00:00,1.75246,1.7555,1.75234,1.75525,19000000.0
2007-08-07 07:05:00,1.75505,1.75545,1.7548,1.75537,22000000.0
2007-08-07 07:10:00,1.75427,1.75537,1.75427,1.75525,25000000.0
2007-08-07 07:15:00,1.75525,1.75526,1.75464,1.75488,37000000.0
2007-08-07 07:20:00,1.7549,1.7551,1.75381,1.75385,36000000.0
2007-08-07 07:25:00,1.75441,1.75483,1.75261,1.75264,50000000.0
2007-08-07 07:30:00,1.75332,1.75422,1.75274,1.75422,16000000.0
2007-08-07 07:35:00,1.75416,1.75433,1.75386,1.75417,18000000.0
2007-08-07 07:40:00,1.75397,1.75442,1.75352,1.75356,20000000.0
2007-08-07 07:45:00,1.75394,1.75467,1.75394,1.75456,27000000.0
2007-08-07 07:50:00,1.75422,1.7644,1.75404,1.75663,31000000.0
2007-08-07 07:55:00,1.75626,1.75636,1.75538,1.75545,39000000.0
2007-08-07 08:00:00,1.75561,1.75626,1.75413,1.75486,46000000.0
2007-08-07 08:05:00,1.7546,1.75516,1.75442,1.75477,47000000.0
2007-08-07 08:10:00,1.75476,1.75661,1.75476,1.75649,43000000.0
2007-08-07 08:15:00,1.75662,1.75718,1.75628,1.75628,35000000.0
2007-08-07 08:20:00,1.75647,1.75647,1.75494,1.75494,39000000.0
2007-08-07 08:25:00,1.75447,1.75469,1.75334,1.7538,40000000.0
2007-08-07 08:30:00,1.75403,1.75446,1.75098,1.75098,38000000.0
2007-08-07 08:35:00,1.75196,1.75212,1.75073,1.75174,41000000.0
2007-08-07 08:40:00,1.75142,1.75244,1.75142,1.75188,43000000.0
2007-08-07 08:45:00,1.75181,1.75181,1.74998,1.75141,42000000.0
2007-08-07 08:50:00,1.75156,1.75343,1.75156,1.75304,38000000.0
2007-08-07 08:55:00,1.75314,1.75412,1.75257,1.75412,35000000.0
2007-08-07 09:00:00,1.7542,1.75552,1.75384,1.75452,36000000.0
2007-08-07 09:05:00,1.7551,1.75562,1.7547,1.75517,59000000.0
2007-08-07 09:10:00,1.755,1.75638,1.7549,1.75638,59000000.0
2007-08-07 09:15:00,1.75595,1.75643,1.75528,1.75533,26000000.0
2007-08-07 09:20:00,1.75544,1.75569,1.75457,1.75493,35000000.0
2007-08-07 09:25:00,1.75501,1.75633,1.75441,1.75619,36000000.0
2007-08-07 09:30:00,1.75598,1.75693,1.75506,1.75685,34000000.0
2007-08-07 09:35:00,1.75656,1.75737,1.75656,1.75711,32000000.0
2007-08-07 09:40:00,1.75722,1.7574,1.75637,1.7565,59000000.0
2007-08-07 09:45:00,1.75656,1.75734,1.75592,1.75693,44000000.0
2007-08-07 09:50:00,1.75719,1.7577,1.75712,1.7576,37000000.0
2007-08-07 09:55:00,1.7576,1.75763,1.75678,1.75711,33000000.0
2007-08-07 10:00:00,1.75697,1.75697,1.75593,1.75596,44000000.0
2007-08-07 10:05:00,1.75541,1.75654,1.75541,1.75632,35000000.0
2007-08-07 10:10:00,1.75642,1.75676,1.75641,1.75663,52000000.0
2007-08-07 10:15:00,1.75675,1.75691,1.75579,1.75619,46000000.0
2007-08-07 10:20:00,1.75595,1.75612,1.75538,1.7555,51000000.0
2007-08-07 10:25:00,1.75577,1.75603,1.75506,1.75534,52000000.0
2007-08-07 10:30:00,1.75526,1.75658,1.75512,1.7565,60000000.0
2007-08-07 10:35:00,1.75675,1.75707,1.75571,1.75616,52000000.0
2007-08-07 10:40:00,1.75637,1.75669,1.75586,1.75651,50000000.0
2007-08-07 10:45:00,1.75655,1.75681,1.75587,1.75665,52000000.0
2007-08-07 10:50:00,1.75647,1.75687,1.75574,1.75577,57000000.0
2007-08-07 10:55:00,1.75584,1.75611,1.75517,1.75571,51000000.0
2007-08-07 11:00:00,1.75562,1.7561,1.75504,1.75556,57000000.0
2007-08-07 11:05:00,1.75585,1.7563,1.75571,1.75614,43000000.0
2007-08-07 11:10:00,1.75612,1.75622,1.75441,1.75465,54000000.0
2007-08-07 11:15:00,1.75499,1.75512,1.75421,1.75482,50000000.0
2007-08-07 11:20:00,1.75453,1.7551,1.75392,1.75475,48000000.0
2007-08-07 11:25:00,1.75481,1.75481,1.75409,1.75453,50000000.0
2007-08-07 11:30:00,1.75446,1.75501,1.75417,1.75454,49000000.0
2007-08-07 11:35:00,1.75477,1.75531,1.75419,1.75456,49000000.0
2007-08-07 11:40:00,1.75452,1.7547,1.75431,1.75455,46000000.0
2007-08-07 11:45:00,1.75466,1.7555,1.75464,1.75488,58000000.0
2007-08-07 11:50:00,1.75488,1.75544,1.75414,1.7544,56000000.0
2007-08-07 11:55:00,1.75422,1.75537,1.75408,1.75533,56000000.0
2007-08-07 12:00:00,1.75537,1.75585,1.75454,1.75472,56000000.0
2007-08-07 12:05:00,1.75463,1.75476,1.75307,1.75317,44000000.0
2007-08-07 12:10:00,1.75267,1.75367,1.75179,1.75367,58000000.0
2007-08-07 12:15:00,1.75382,1.75471,1.75337,1.7543,63000000.0
2007-08-07 12:20:00,1.75452,1.75601,1.75421,1.75552,63000000.0
2007-08-07 12:25:00,1.75548,1.75567,1.7551,1.75542,56000000.0
2007-08-07 12:30:00,1.75558,1.7562,1.75483,1.75551,50000000.0
2007-08-07 12:35:00,1.75513,1.75661,1.75513,1.75645,45000000.0
2007-08-07 12:40:00,1.75652,1.75663,1.75594,1.75645,59000000.0
2007-08-07 12:45:00,1.75639,1.75669,1.75554,1.75566,55000000.0
2007-08-07 12:50:00,1.75566,1.75581,1.75517,1.75524,52000000.0
2007-08-07 12:55:00,1.75489,1.75541,1.75407,1.75513,50000000.0
2007-08-07 13:00:00,1.75529,1.75651,1.75519,1.75632,46000000.0
2007-08-07 13:05:00,1.75642,1.75668,1.75594,1.7563,50000000.0
2007-08-07 13:10:00,1.75581,1.75636,1.75544,1.75546,58000000.0
2007-08-07 13:15:00,1.75563,1.75603,1.75503,1.7557,51000000.0
2007-08-07 13:20:00,1.75586,1.75745,1.75557,1.75676,59000000.0
2007-08-07 13:25:00,1.75703,1.75806,1.75686,1.75722,46000000.0
2007-08-07 13:30:00,1.75708,1.7575,1.75619,1.7567,46000000.0
2007-08-07 13:35:00,1.75668,1.75674,1.75524,1.75537,36000000.0
2007-08-07 13:40:00,1.7554,1.7561,1.75509,1.75509,35000000.0
2007-08-07 13:45:00,1.75548,1.75567,1.75494,1.75501,39000000.0
2007-08-07 13:50:00,1.75517,1.75578,1.75517,1.75552,37000000.0
2007-08-07 13:55:00,1.75544,1.75581,1.75377,1.75393,42000000.0
2007-08-07 14:00:00,1.75426,1.75523,1.75385,1.75517,35000000.0
2007-08-07 14:05:00,1.75529,1.7558,1.75474,1.7558,44000000.0
2007-08-07 14:10:00,1.75552,1.75579,1.75463,1.75517,52000000.0
2007-08-07 14:15:00,1.75514,1.75539,1.75414,1.75502,43000000.0
2007-08-07 14:20:00,1.75493,1.75611,1.75493,1.75611,42000000.0
2007-08-07 14:25:00,1.75667,1.75706,1.75627,1.75706,38000000.0
2007-08-07 14:30:00,1.7573,1.75869,1.75674,1.75711,40000000.0
2007-08-07 14:35:00,1.75708,1.7576,1.75652,1.7568,43000000.0
2007-08-07 14:40:00,1.75655,1.75705,1.7557,1.75687,45000000.0
2007-08-07 14:45:00,1.75691,1.75746,1.75592,1.75671,43000000.0
2007-08-07 14:50:00,1.75661,1.75664,1.75433,1.75475,37000000.0
2007-08-07 14:55:00,1.75463,1.75608,1.75428,1.75564,37000000.0
2007-08-07 15:00:00,1.75559,1.75582,1.75476,1.7556,61000000.0
2007-08-07 15:05:00,1.75555,1.75636,1.75531,1.75632,36000000.0
2007-08-07 15:10:00,1.75631,1.75631,1.75501,1.75561,42000000.0
2007-08-07 15:15:00,1.75576,1.75632,1.75538,1.7561,42000000.0
2007-08-07 15:20:00,1.75616,1.75655,1.7552,1.75646,37000000.0
2007-08-07 15:25:00,1.7557,1.75606,1.75469,1.75477,50000000.0
2007-08-07 15:30:00,1.75525,1.75694,1.75525,1.7553,45000000.0
2007-08-07 15:35:00,1.75564,1.75655,1.75521,1.75568,47000000.0
2007-08-07 15:40:00,1.75589,1.75603,1.75471,1.75506,44000000.0
2007-08-07 15:45:00,1.75531,1.75554,1.75421,1.75521,40000000.0
2007-08-07 15:50:00,1.75531,1.75554,1.75507,1.75528,44000000.0
2007-08-07 15:55:00,1.7555,1.75575,1.75512,1.75558,40000000.0
2007-08-07 16:00:00,1.75527,1.75533,1.75439,1.75467,36000000.0
2007-08-07 16:05:00,1.75461,1.75461,1.75265,1.75268,48000000.0
2007-08-07 16:10:00,1.75233,1.75429,1.75226,1.7542,48000000.0
2007-08-07 16:15:00,1.7546,1.75499,1.75383,1.75402,45000000.0
2007-08-07 16:20:00,1.75418,1.75575,1.75398,1.7557,51000000.0
2007-08-07 16:25:00,1.75592,1.75635,1.75512,1.75582,38000000.0
2007-08-07 16:30:00,1.75597,1.75633,1.75491,1.7552,45000000.0
2007-08-07 16:35:00,1.75517,1.75559,1.7549,1.75536,37000000.0
2007-08-07 16:40:00,1.75564,1.7562,1.75281,1.75521,47000000.0
2007-08-07 16:45:00,1.75559,1.75673,1.75523,1.75523,41000000.0
2007-08-07 16:50:00,1.75538,1.75631,1.75497,1.75626,45000000.0
2007-08-07 16:55:00,1.75628,1.75727,1.75605,1.75724,41000000.0
2007-08-07 17:00:00,1.7563,1.75713,1.75442,1.75479,43000000.0
2007-08-07 17:05:00,1.75519,1.75535,1.75501,1.7552,39000000.0
2007-08-07 17:10:00,1.75536,1.75572,1.75448,1.75451,45000000.0
2007-08-07 17:15:00,1.7546,1.75502,1.75411,1.7549,43000000.0
2007-08-07 17:20:00,1.75443,1.75472,1.75426,1.75429,44000000.0
2007-08-07 17:25:00,1.75433,1.75436,1.75322,1.7542,45000000.0
2007-08-07 17:30:00,1.75407,1.75425,1.75285,1.75385,39000000.0
2007-08-07 17:35:00,1.75401,1.7547,1.75346,1.75458,42000000.0
2007-08-07 17:40:00,1.75458,1.75481,1.75326,1.75336,38000000.0
2007-08-07 17:45:00,1.75321,1.75321,1.75205,1.75262,54000000.0
2007-08-07 17:50:00,1.75242,1.75242,1.75051,1.75081,45000000.0
2007-08-07 17:55:00,1.75153,1.75153,1.74886,1.74886,40000000.0
2007-08-07 18:00:00,1.74875,1.7501,1.74875,1.74981,42000000.0
2007-08-07 18:05:00,1.74979,1.75023,1.747,1.74702,44000000.0
2007-08-07 18:10:00,1.74688,1.74981,1.74656,1.74972,40000000.0
2007-08-07 18:15:00,1.75021,1.75072,1.74896,1.74896,48000000.0
2007-08-07 18:20:00,1.74892,1.74892,1.74629,1.74732,42000000.0
2007-08-07 18:25:00,1.7474,1.74835,1.74716,1.74828,40000000.0
2007-08-07 18:30:00,1.74826,1.74909,1.74795,1.74861,44000000.0
2007-08-07 18:35:00,1.74866,1.74892,1.74802,1.74826,34000000.0
2007-08-07 18:40:00,1.74783,1.74913,1.74782,1.74865,42000000.0
2007-08-07 18:45:00,1.74857,1.74915,1.74835,1.74901,31000000.0
2007-08-07 18:50:00,1.7488,1.7488,1.74793,1.74856,42000000.0
2007-08-07 18:55:00,1.74842,1.74941,1.748,1.74922,44000000.0
2007-08-07 19:00:00,1.74942,1.74994,1.74916,1.74942,39000000.0
2007-08-07 19:05:00,1.74934,1.75009,1.74916,1.74917,41000000.0
2007-08-07 19:10:00,1.74951,1.74964,1.74859,1.74917,48000000.0
2007-08-07 19:15:00,1.74905,1.74982,1.74851,1.74982,35000000.0
2007-08-07 19:20:00,1.74949,1.75016,1.74939,1.75013,42000000.0
2007-08-07 19:25:00,1.74994,1.75018,1.74924,1.74973,39000000.0
2007-08-07 19:30:00,1.74968,1.75009,1.74952,1.74989,37000000.0
2007-08-07 19:35:00,1.74944,1.74952,1.74896,1.74933,26000000.0
2007-08-07 19:40:00,1.74921,1.74953,1.74824,1.7484,36000000.0
2007-08-07 19:45:00,1.74841,1.74852,1.74767,1.74811,40000000.0
2007-08-07 19:50:00,1.74847,1.7495,1.74843,1.74909,47000000.0
2007-08-07 19:55:00,1.74903,1.7491,1.7485,1.74908,43000000.0
2007-08-07 20:00:00,1.74938,1.74983,1.74822,1.74872,43000000.0
2007-08-07 20:05:00,1.7488,1.74947,1.74872,1.74947,41000000.0
2007-08-07 20:10:00,1.74964,1.75053,1.74869,1.74891,38000000.0
2007-08-07 20:15:00,1.75072,1.75538,1.75009,1.75182,30000000.0
2007-08-07 20:20:00,1.75276,1.75439,1.75079,1.75285,39000000.0
2007-08-07 20:25:00,1.75288,1.7552,1.75184,1.7552,50000000.0
2007-08-07 20:30:00,1.75488,1.75991,1.75396,1.75602,44000000.0
2007-08-07 20:35:00,1.75607,1.76015,1.75607,1.75951,43000000.0
2007-08-07 20:40:00,1.75867,1.75924,1.75286,1.75286,41000000.0
2007-08-07 20:45:00,1.75359,1.75515,1.75273,1.75273,42000000.0
2007-08-07 20:50:00,1.75248,1.75417,1.75195,1.75347,56000000.0
2007-08-07 20:55:00,1.75375,1.75375,1.75126,1.75209,36000000.0
2007-08-07 21:00:00,1.75219,1.75306,1.7509,1.75284,45000000.0
2007-08-07 21:05:00,1.7533,1.75384,1.75136,1.75384,31000000.0
2007-08-07 21:10:00,1.75418,1.7543,1.75274,1.75318,42000000.0
2007-08-07 21:15:00,1.75324,1.75351,1.75237,1.75295,36000000.0
2007-08-07 21:20:00,1.75284,1.7532,1.75252,1.7528,37000000.0
2007-08-07 21:25:00,1.75276,1.75276,1.75173,1.75201,38000000.0
2007-08-07 21:30:00,1.75144,1.75144,1.74858,1.74858,29000000.0
2007-08-07 21:35:00,1.74821,1.74821,1.74463,1.74478,41000000.0
2007-08-07 21:40:00,1.74436,1.74491,1.74279,1.74322,39000000.0
2007-08-07 21:45:00,1.74326,1.74549,1.74277,1.74549,34000000.0
2007-08-07 21:50:00,1.74549,1.74731,1.74549,1.74706,74000000.0
2007-08-07 21:55:00,1.74707,1.74786,1.74606,1.74716,40000000.0
2007-08-07 22:00:00,1.74699,1.74744,1.74608,1.74622,30000000.0
2007-08-07 22:05:00,1.74604,1.74645,1.74588,1.74609,39000000.0
2007-08-07 22:10:00,1.7459,1.74704,1.7459,1.74667,36000000.0
2007-08-07 22:15:00,1.74634,1.74686,1.74604,1.74686,33000000.0
2007-08-07 22:20:00,1.74685,1.74696,1.74463,1.74496,24000000.0
2007-08-07 22:25:00,1.74487,1.74747,1.74487,1.74734,39000000.0
2007-08-07 22:30:00,1.74742,1.74754,1.74452,1.74478,33000000.0
2007-08-07 22:35:00,1.74463,1.74478,1.74424,1.74454,45000000.0
2007-08-07 22:40:00,1.74469,1.74469,1.74442,1.74459,32000000.0
2007-08-07 22:45:00,1.74456,1.7462,1.74454,1.74606,29000000.0
2007-08-07 22:50:00,1.74591,1.74608,1.74354,1.74379,31000000.0
2007-08-07 22:55:00,1.74476,1.74487,1.74468,1.74469,26000000.0
2007-08-07 23:00:00,1.74396,1.7449,1.74383,1.7443,29000000.0
2007-08-07 23:05:00,1.74434,1.74541,1.74425,1.74529,32000000.0
2007-08-07 23:10:00,1.74537,1.74566,1.74529,1.74538,30000000.0
2007-08-07 23:15:00,1.74546,1.74586,1.74522,1.74586,62000000.0
2007-08-07 23:20:00,1.74571,1.74601,1.74553,1.74601,21000000.0
2007-08-07 23:25:00,1.74588,1.74588,1.74541,1.74566,7000000.0
2007-08-07 23:30:00,1.74522,1.74588,1.74477,1.74562,36000000.0
2007-08-07 23:35:00,1.74541,1.74556,1.74541,1.74551,30000000.0
2007-08-07 23:40:00,1.74585,1.74605,1.74573,1.74585,28000000.0
2007-08-07 23:45:00,1.74617,1.74665,1.74589,1.74623,21000000.0
2007-08-07 23:50:00,1.7462,1.74625,1.74581,1.74616,9000000.0
2007-08-07 23:55:00,1.74598,1.74626,1.74576,1.74576,24000000.0
2007-08-08 00:00:00,1.74649,1.74649,1.74558,1.74558,12000000.0
2007-08-08 00:05:00,1.7455,1.74626,1.74538,1.74585,39000000.0
2007-08-08 00:10:00,1.74594,1.74606,1.74563,1.74576,15000000.0
2007-08-08 00:15:00,1.74645,1.74656,1.74555,1.74593,25000000.0
2007-08-08 00:20:00,1.74573,1.74585,1.74573,1.74574,7000000.0
2007-08-08 00:25:00,1.74591,1.74597,1.74572,1.74596,15000000.0
2007-08-08 00:30:00,1.74641,1.74656,1.7454,1.74583,44000000.0
2007-08-08 00:35:00,1.74584,1.74595,1.74549,1.74595,14000000.0
2007-08-08 00:40:00,1.75014,1.75033,1.75013,1.75033,12000000.0
2007-08-08 00:45:00,1.74658,1.7507,1.74658,1.75043,23000000.0
2007-08-08 00:50:00,1.75036,1.75052,1.75003,1.75038,25000000.0
2007-08-08 00:55:00,1.75014,1.75028,1.75003,1.75025,21000000.0
2007-08-08 01:00:00,1.75013,1.75076,1.75008,1.75075,11000000.0
2007-08-08 01:05:00,1.75026,1.75104,1.75015,1.75081,20000000.0
2007-08-08 01:10:00,1.75041,1.75073,1.74924,1.74924,30000000.0
2007-08-08 01:15:00,1.74793,1.74876,1.74793,1.74876,10000000.0
2007-08-08 01:20:00,1.74726,1.74755,1.74706,1.74749,24000000.0
2007-08-08 01:25:00,1.74745,1.74754,1.747,1.74719,27000000.0
2007-08-08 01:30:00,1.74707,1.74756,1.74676,1.74756,28000000.0
2007-08-08 01:35:00,1.74691,1.74754,1.74691,1.7474,36000000.0
2007-08-08 01:40:00,1.74768,1.74818,1.74742,1.74797,21000000.0
2007-08-08 01:45:00,1.74799,1.75116,1.74772,1.74856,38000000.0
2007-08-08 01:50:00,1.74843,1.74881,1.74802,1.74871,47000000.0
2007-08-08 01:55:00,1.74868,1.74881,1.74818,1.74845,44000000.0
2007-08-08 02:00:00,1.74862,1.75209,1.74832,1.74835,53000000.0
2007-08-08 02:05:00,1.74819,1.74844,1.74802,1.74832,69000000.0
2007-08-08 02:10:00,1.74864,1.74882,1.74816,1.74838,52000000.0
2007-08-08 02:15:00,1.74843,1.75117,1.74803,1.74885,14000000.0
2007-08-08 02:20:00,1.74825,1.7486,1.74813,1.74845,46000000.0
2007-08-08 02:25:00,1.74842,1.74853,1.74822,1.74833,26000000.0
2007-08-08 02:30:00,1.7521,1.7521,1.74788,1.74825,49000000.0
2007-08-08 02:35:00,1.74823,1.74859,1.74817,1.74845,54000000.0
2007-08-08 02:40:00,1.7484,1.74857,1.74833,1.74845,50000000.0
2007-08-08 02:45:00,1.75244,1.75255,1.75217,1.75249,10000000.0
2007-08-08 02:50:00,1.74824,1.74851,1.74814,1.74841,16000000.0
2007-08-08 02:55:00,1.74852,1.74864,1.74774,1.74783,39000000.0
2007-08-08 03:00:00,1.74808,1.75141,1.74771,1.74792,24000000.0
2007-08-08 03:05:00,1.74785,1.74802,1.74759,1.74778,32000000.0
2007-08-08 03:10:00,1.74762,1.74766,1.74744,1.74744,21000000.0
2007-08-08 03:15:00,1.74752,1.75157,1.74744,1.74745,23000000.0
2007-08-08 03:20:00,1.74754,1.74798,1.74751,1.74773,39000000.0
2007-08-08 03:25:00,1.74783,1.74806,1.74776,1.748,41000000.0
2007-08-08 03:30:00,1.748,1.75206,1.74791,1.75194,17000000.0
2007-08-08 03:35:00,1.74814,1.74831,1.74801,1.74803,43000000.0
2007-08-08 03:40:00,1.74791,1.74805,1.74781,1.74784,21000000.0
2007-08-08 03:45:00,1.74806,1.75217,1.74793,1.74807,19000000.0
2007-08-08 03:50:00,1.74823,1.74851,1.74795,1.74843,47000000.0
2007-08-08 03:55:00,1.74871,1.74877,1.74841,1.74841,25000000.0
2007-08-08 04:00:00,1.75145,1.75145,1.74817,1.74838,48000000.0
2007-08-08 04:05:00,1.74831,1.7484,1.74824,1.74831,8000000.0
2007-08-08 04:10:00,1.74839,1.74857,1.74833,1.74833,27000000.0
2007-08-08 04:15:00,1.74859,1.75217,1.74801,1.74838,36000000.0
2007-08-08 04:20:00,1.74828,1.74856,1.74814,1.74851,10000000.0
2007-08-08 04:25:00,1.74869,1.74885,1.74847,1.74865,26000000.0
2007-08-08 04:30:00,1.752,1.752,1.74856,1.74864,20000000.0
2007-08-08 04:35:00,1.74873,1.74881,1.74865,1.74867,10000000.0
2007-08-08 04:40:00,1.74854,1.74883,1.7485,1.74877,21000000.0
2007-08-08 04:45:00,1.74879,1.75256,1.74864,1.74888,53000000.0
2007-08-08 04:50:00,1.74863,1.7489,1.74863,1.74863,44000000.0
2007-08-08 04:55:00,1.74895,1.74896,1.74877,1.74883,19000000.0
2007-08-08 05:00:00,1.74908,1.75265,1.74863,1.74905,37000000.0
2007-08-08 05:05:00,1.74883,1.74895,1.74863,1.74884,7000000.0
2007-08-08 05:15:00,1.75346,1.75347,1.74873,1.74886,19000000.0
2007-08-08 05:20:00,1.74895,1.74896,1.74854,1.74882,23000000.0
2007-08-08 05:30:00,1.74876,1.75276,1.74832,1.74881,36000000.0
2007-08-08 05:40:00,1.74854,1.74871,1.74854,1.74864,8000000.0
2007-08-08 05:45:00,1.74823,1.75256,1.74803,1.74834,41000000.0
2007-08-08 05:50:00,1.74836,1.74847,1.74757,1.74787,51000000.0
2007-08-08 05:55:00,1.74823,1.74824,1.74766,1.74799,22000000.0
2007-08-08 06:00:00,1.74802,1.75155,1.74783,1.74845,45000000.0
2007-08-08 06:05:00,1.74813,1.74837,1.74813,1.74825,14000000.0
2007-08-08 06:10:00,1.74809,1.74816,1.74769,1.74794,13000000.0
2007-08-08 06:15:00,1.74817,1.75197,1.74754,1.74815,51000000.0
2007-08-08 06:20:00,1.74812,1.74821,1.74614,1.74692,26000000.0
2007-08-08 06:25:00,1.74681,1.74726,1.74675,1.74714,39000000.0
2007-08-08 06:30:00,1.74725,1.7515,1.74708,1.74708,25000000.0
2007-08-08 06:35:00,1.74684,1.74696,1.74413,1.74426,33000000.0
2007-08-08 06:40:00,1.74443,1.74453,1.74326,1.74351,37000000.0
2007-08-08 06:45:00,1.74353,1.74362,1.74242,1.74275,51000000.0
2007-08-08 06:50:00,1.7421,1.74274,1.74206,1.74253,29000000.0
2007-08-08 06:55:00,1.74259,1.74291,1.74204,1.74271,67000000.0
2007-08-08 07:00:00,1.74312,1.74312,1.74213,1.74285,36000000.0
2007-08-08 07:05:00,1.74235,1.74297,1.74209,1.74228,23000000.0
2007-08-08 07:10:00,1.74245,1.74355,1.74192,1.74355,25000000.0
2007-08-08 07:15:00,1.74367,1.74605,1.74269,1.74593,23000000.0
2007-08-08 07:20:00,1.74567,1.74567,1.74292,1.74561,48000000.0
2007-08-08 07:25:00,1.74436,1.74436,1.74323,1.74323,30000000.0
2007-08-08 07:30:00,1.74333,1.74348,1.74269,1.74328,30000000.0
2007-08-08 07:35:00,1.74313,1.74368,1.74308,1.74368,30000000.0
2007-08-08 07:40:00,1.74366,1.74388,1.74363,1.74364,25000000.0
2007-08-08 07:45:00,1.74343,1.74351,1.74259,1.74315,29000000.0
2007-08-08 07:50:00,1.74335,1.74366,1.74311,1.74311,36000000.0
2007-08-08 07:55:00,1.74282,1.74282,1.73979,1.74101,39000000.0
2007-08-08 08:00:00,1.74122,1.74152,1.73966,1.7413,45000000.0
2007-08-08 08:05:00,1.74132,1.74247,1.74125,1.74247,47000000.0
2007-08-08 08:10:00,1.74263,1.74327,1.74107,1.74107,40000000.0
2007-08-08 08:15:00,1.74049,1.74049,1.73855,1.73912,37000000.0
2007-08-08 08:20:00,1.73944,1.7408,1.7394,1.7402,39000000.0
2007-08-08 08:25:00,1.73956,1.74032,1.73938,1.74028,37000000.0
2007-08-08 08:30:00,1.74061,1.74079,1.73965,1.73995,38000000.0
2007-08-08 08:35:00,1.7398,1.74026,1.73938,1.74014,41000000.0
2007-08-08 08:40:00,1.73988,1.74072,1.73988,1.74044,36000000.0
2007-08-08 08:45:00,1.74063,1.74063,1.73909,1.73991,42000000.0
2007-08-08 08:50:00,1.7396,1.7396,1.73794,1.73844,37000000.0
2007-08-08 08:55:00,1.73861,1.73885,1.73605,1.73658,34000000.0
2007-08-08 09:00:00,1.73685,1.7372,1.73587,1.7361,36000000.0
2007-08-08 09:05:00,1.7367,1.73691,1.73504,1.73504,59000000.0
2007-08-08 09:10:00,1.73568,1.73606,1.73418,1.73418,59000000.0
2007-08-08 09:15:00,1.73338,1.73418,1.73324,1.73363,33000000.0
2007-08-08 09:20:00,1.73316,1.73382,1.73203,1.73245,38000000.0
2007-08-08 09:25:00,1.73259,1.73358,1.73259,1.73347,36000000.0
2007-08-08 09:30:00,1.7336,1.73589,1.73359,1.73574,36000000.0
2007-08-08 09:35:00,1.73563,1.73597,1.7353,1.73552,36000000.0
2007-08-08 09:40:00,1.73549,1.73596,1.73541,1.73569,59000000.0
2007-08-08 09:45:00,1.7358,1.73666,1.7356,1.73647,49000000.0
2007-08-08 09:50:00,1.73636,1.73647,1.73532,1.73556,37000000.0
2007-08-08 09:55:00,1.73575,1.73637,1.73492,1.73599,33000000.0
2007-08-08 10:00:00,1.73602,1.73652,1.7354,1.73645,44000000.0
2007-08-08 10:05:00,1.73613,1.73623,1.73394,1.73451,39000000.0
2007-08-08 10:10:00,1.73447,1.73508,1.73372,1.73493,55000000.0
2007-08-08 10:15:00,1.73511,1.73592,1.73381,1.73416,46000000.0
2007-08-08 10:20:00,1.73427,1.73536,1.73427,1.73524,55000000.0
2007-08-08 10:25:00,1.73496,1.73531,1.73356,1.73428,48000000.0
2007-08-08 10:30:00,1.73422,1.73436,1.73306,1.73325,60000000.0
2007-08-08 10:35:00,1.73352,1.73384,1.733,1.73352,52000000.0
2007-08-08 10:40:00,1.7336,1.73371,1.73232,1.73274,50000000.0
2007-08-08 10:45:00,1.73303,1.73378,1.73245,1.73376,52000000.0
2007-08-08 10:50:00,1.73412,1.73473,1.73392,1.73406,57000000.0
2007-08-08 10:55:00,1.73415,1.73439,1.73351,1.73439,49000000.0
2007-08-08 11:00:00,1.73484,1.73579,1.73413,1.7357,57000000.0
2007-08-08 11:05:00,1.73602,1.73602,1.7352,1.73554,50000000.0
2007-08-08 11:10:00,1.73544,1.73653,1.73524,1.7363,54000000.0
2007-08-08 11:15:00,1.73656,1.73678,1.73589,1.73659,50000000.0
2007-08-08 11:20:00,1.73644,1.73757,1.73616,1.7375,48000000.0
2007-08-08 11:25:00,1.73778,1.73788,1.73681,1.7371,50000000.0
2007-08-08 11:30:00,1.7372,1.73843,1.73682,1.73729,49000000.0
2007-08-08 11:35:00,1.73682,1.73795,1.73661,1.7379,49000000.0
2007-08-08 11:40:00,1.73785,1.73868,1.73774,1.7386,46000000.0
2007-08-08 11:45:00,1.73862,1.73868,1.73732,1.73777,58000000.0
2007-08-08 11:50:00,1.73787,1.73787,1.73659,1.7372,56000000.0
2007-08-08 11:55:00,1.73726,1.73738,1.73623,1.73684,56000000.0
2007-08-08 12:00:00,1.73674,1.73728,1.73624,1.73658,56000000.0
2007-08-08 12:05:00,1.73666,1.73675,1.73577,1.73578,39000000.0
2007-08-08 12:10:00,1.73574,1.73743,1.73571,1.73717,58000000.0
2007-08-08 12:15:00,1.73733,1.73772,1.73668,1.7375,63000000.0
2007-08-08 12:20:00,1.7376,1.73803,1.73616,1.73616,63000000.0
2007-08-08 12:25:00,1.73638,1.73707,1.73612,1.73699,54000000.0
2007-08-08 12:30:00,1.73699,1.73746,1.73614,1.73645,50000000.0
2007-08-08 12:35:00,1.73664,1.73664,1.73489,1.7351,45000000.0
2007-08-08 12:40:00,1.73535,1.73546,1.73455,1.73461,59000000.0
2007-08-08 12:45:00,1.73449,1.73612,1.73363,1.73593,55000000.0
2007-08-08 12:50:00,1.73588,1.7359,1.73496,1.73496,52000000.0
2007-08-08 12:55:00,1.73527,1.73537,1.73467,1.73507,50000000.0
2007-08-08 13:00:00,1.73488,1.73503,1.73405,1.73432,48000000.0
2007-08-08 13:05:00,1.73395,1.7348,1.73358,1.73459,50000000.0
2007-08-08 13:10:00,1.73451,1.73631,1.73449,1.73449,59000000.0
2007-08-08 13:15:00,1.7344,1.73468,1.73345,1.73416,51000000.0
2007-08-08 13:20:00,1.73434,1.73496,1.73397,1.73437,59000000.0
2007-08-08 13:25:00,1.73413,1.73461,1.73393,1.73443,46000000.0
2007-08-08 13:30:00,1.7347,1.73478,1.73424,1.73456,43000000.0
2007-08-08 13:35:00,1.73449,1.73482,1.73392,1.73392,36000000.0
2007-08-08 13:40:00,1.73357,1.73421,1.73357,1.73369,35000000.0
2007-08-08 13:45:00,1.73413,1.73467,1.7332,1.73417,39000000.0
2007-08-08 13:50:00,1.73474,1.73515,1.73349,1.73391,41000000.0
2007-08-08 13:55:00,1.73443,1.73443,1.73348,1.73405,45000000.0
2007-08-08 14:00:00,1.73398,1.73447,1.73328,1.73365,34000000.0
2007-08-08 14:05:00,1.7338,1.73526,1.73333,1.73466,44000000.0
2007-08-08 14:10:00,1.73445,1.735,1.73402,1.7346,52000000.0
2007-08-08 14:15:00,1.73445,1.73506,1.73424,1.73476,44000000.0
2007-08-08 14:20:00,1.73472,1.73569,1.73421,1.73541,42000000.0
2007-08-08 14:25:00,1.73536,1.73592,1.73356,1.734,42000000.0
2007-08-08 14:30:00,1.73287,1.73489,1.73287,1.73356,40000000.0
2007-08-08 14:35:00,1.73369,1.73506,1.73369,1.7348,43000000.0
2007-08-08 14:40:00,1.73498,1.73582,1.73482,1.73511,45000000.0
2007-08-08 14:45:00,1.73453,1.73612,1.73418,1.73553,43000000.0
2007-08-08 14:50:00,1.73534,1.73534,1.73321,1.73346,38000000.0
2007-08-08 14:55:00,1.7333,1.73452,1.73303,1.73399,37000000.0
2007-08-08 15:00:00,1.73402,1.73552,1.73315,1.735,58000000.0
2007-08-08 15:05:00,1.73542,1.73579,1.73457,1.73534,41000000.0
2007-08-08 15:10:00,1.73566,1.73609,1.73509,1.73569,42000000.0
2007-08-08 15:15:00,1.7358,1.73633,1.73513,1.73605,42000000.0
2007-08-08 15:20:00,1.73615,1.73856,1.73574,1.73814,37000000.0
2007-08-08 15:25:00,1.7377,1.73909,1.7377,1.73822,50000000.0
2007-08-08 15:30:00,1.73824,1.73832,1.737,1.737,45000000.0
2007-08-08 15:35:00,1.73723,1.73751,1.73592,1.73607,47000000.0
2007-08-08 15:40:00,1.7363,1.73734,1.73615,1.73679,47000000.0
2007-08-08 15:45:00,1.7367,1.73728,1.73625,1.73702,40000000.0
2007-08-08 15:50:00,1.73682,1.73682,1.73573,1.73617,45000000.0
2007-08-08 15:55:00,1.73627,1.73631,1.7352,1.73595,40000000.0
2007-08-08 16:00:00,1.73605,1.73605,1.73366,1.73473,36000000.0
2007-08-08 16:05:00,1.73487,1.7352,1.73431,1.73485,48000000.0
2007-08-08 16:10:00,1.73478,1.73509,1.73362,1.73381,48000000.0
2007-08-08 16:15:00,1.7337,1.73393,1.73052,1.73118,45000000.0
2007-08-08 16:20:00,1.73098,1.73188,1.73045,1.73104,51000000.0
2007-08-08 16:25:00,1.73118,1.73129,1.73046,1.73092,38000000.0
2007-08-08 16:30:00,1.7313,1.73184,1.7303,1.73137,45000000.0
2007-08-08 16:35:00,1.73143,1.7327,1.73135,1.73185,37000000.0
2007-08-08 16:40:00,1.73179,1.73224,1.73048,1.73048,47000000.0
2007-08-08 16:45:00,1.73106,1.73152,1.73008,1.73141,41000000.0
2007-08-08 16:50:00,1.73199,1.73256,1.73119,1.73256,45000000.0
2007-08-08 16:55:00,1.73243,1.73405,1.73243,1.73399,41000000.0
2007-08-08 17:00:00,1.7345,1.73479,1.73209,1.73479,43000000.0
2007-08-08 17:05:00,1.73503,1.73524,1.73261,1.73302,42000000.0
2007-08-08 17:10:00,1.73349,1.73524,1.73349,1.73513,45000000.0
2007-08-08 17:15:00,1.73531,1.73532,1.73413,1.73497,43000000.0
2007-08-08 17:20:00,1.73521,1.73731,1.73521,1.7368,44000000.0
2007-08-08 17:25:00,1.73682,1.73686,1.73544,1.73625,45000000.0
2007-08-08 17:30:00,1.73631,1.73703,1.7357,1.73694,39000000.0
2007-08-08 17:35:00,1.73711,1.73711,1.7361,1.73671,42000000.0
2007-08-08 17:40:00,1.73637,1.73664,1.73455,1.73455,38000000.0
2007-08-08 17:45:00,1.73453,1.73556,1.73408,1.73465,54000000.0
2007-08-08 17:50:00,1.73461,1.73548,1.73391,1.73471,45000000.0
2007-08-08 17:55:00,1.73503,1.73522,1.73478,1.73493,45000000.0
2007-08-08 18:00:00,1.73545,1.73727,1.73502,1.73668,31000000.0
2007-08-08 18:05:00,1.73553,1.73778,1.73539,1.73769,35000000.0
2007-08-08 18:10:00,1.73741,1.73814,1.7366,1.73685,40000000.0
2007-08-08 18:15:00,1.73723,1.73737,1.73672,1.73692,40000000.0
2007-08-08 18:20:00,1.73703,1.73703,1.73565,1.73605,42000000.0
2007-08-08 18:25:00,1.73591,1.73619,1.73556,1.73614,33000000.0
2007-08-08 18:30:00,1.73583,1.73656,1.73454,1.73466,44000000.0
2007-08-08 18:35:00,1.735,1.73531,1.73435,1.73509,34000000.0
2007-08-08 18:40:00,1.73486,1.73627,1.73467,1.73577,42000000.0
2007-08-08 18:45:00,1.73584,1.73588,1.73352,1.73513,38000000.0
2007-08-08 18:50:00,1.73512,1.73531,1.73317,1.73372,42000000.0
2007-08-08 18:55:00,1.73387,1.73468,1.73336,1.7343,44000000.0
2007-08-08 19:00:00,1.73396,1.7341,1.73313,1.73315,43000000.0
2007-08-08 19:05:00,1.73305,1.73425,1.7328,1.73296,41000000.0
2007-08-08 19:10:00,1.73315,1.73387,1.73291,1.73295,37000000.0
2007-08-08 19:15:00,1.73285,1.73299,1.73215,1.73232,44000000.0
2007-08-08 19:20:00,1.73182,1.73279,1.73182,1.73249,34000000.0
2007-08-08 19:25:00,1.73244,1.73256,1.73195,1.73239,30000000.0
2007-08-08 19:30:00,1.73235,1.73237,1.73062,1.73071,34000000.0
2007-08-08 19:35:00,1.73084,1.73084,1.72937,1.73004,41000000.0
2007-08-08 19:40:00,1.73,1.73065,1.72981,1.73043,45000000.0
2007-08-08 19:45:00,1.73046,1.73062,1.72943,1.72985,40000000.0
2007-08-08 19:50:00,1.72927,1.72931,1.72854,1.72854,47000000.0
2007-08-08 19:55:00,1.72875,1.72977,1.7285,1.72967,43000000.0
2007-08-08 20:00:00,1.72967,1.73065,1.72902,1.72902,43000000.0
2007-08-08 20:05:00,1.72906,1.72944,1.72888,1.72924,35000000.0
2007-08-08 20:10:00,1.7292,1.72957,1.72877,1.72931,36000000.0
2007-08-08 20:15:00,1.72903,1.72948,1.72891,1.72907,35000000.0
2007-08-08 20:20:00,1.72945,1.7295,1.72855,1.72894,38000000.0
2007-08-08 20:25:00,1.72913,1.72948,1.729,1.72935,48000000.0
2007-08-08 20:30:00,1.72916,1.72979,1.72868,1.72909,44000000.0
2007-08-08 20:35:00,1.72892,1.72952,1.72876,1.72921,43000000.0
2007-08-08 20:40:00,1.72911,1.72935,1.72864,1.72892,32000000.0
2007-08-08 20:45:00,1.72866,1.72901,1.72804,1.72889,34000000.0
2007-08-08 20:50:00,1.72888,1.72927,1.72869,1.72912,50000000.0
2007-08-08 20:55:00,1.72915,1.72936,1.72834,1.72893,36000000.0
2007-08-08 21:00:00,1.72911,1.72977,1.72865,1.7291,37000000.0
2007-08-08 21:05:00,1.72925,1.72929,1.72904,1.72918,24000000.0
2007-08-08 21:10:00,1.72945,1.73192,1.72945,1.731,36000000.0
2007-08-08 21:15:00,1.73088,1.73223,1.73083,1.73223,32000000.0
2007-08-08 21:20:00,1.73364,1.73364,1.73108,1.73171,38000000.0
2007-08-08 21:25:00,1.73208,1.73641,1.73175,1.7357,42000000.0
2007-08-08 21:30:00,1.73623,1.73675,1.73295,1.73356,33000000.0
2007-08-08 21:35:00,1.7338,1.73565,1.73285,1.73314,38000000.0
2007-08-08 21:40:00,1.73301,1.73588,1.73278,1.73546,38000000.0
2007-08-08 21:45:00,1.73526,1.73532,1.73271,1.73409,42000000.0
2007-08-08 21:50:00,1.73373,1.73408,1.73207,1.73207,69000000.0
2007-08-08 21:55:00,1.73155,1.7316,1.73078,1.731,42000000.0
2007-08-08 22:00:00,1.73102,1.7312,1.73079,1.73102,24000000.0
2007-08-08 22:05:00,1.73079,1.73092,1.73009,1.73064,26000000.0
2007-08-08 22:10:00,1.73046,1.73056,1.72892,1.72892,37000000.0
2007-08-08 22:15:00,1.72869,1.72878,1.7277,1.72834,33000000.0
2007-08-08 22:20:00,1.72864,1.72874,1.72792,1.72826,33000000.0
2007-08-08 22:25:00,1.72841,1.72879,1.72778,1.72878,33000000.0
2007-08-08 22:30:00,1.73,1.73,1.72896,1.72931,15000000.0
2007-08-08 22:35:00,1.72936,1.72993,1.72921,1.7296,23000000.0
2007-08-08 22:40:00,1.72964,1.72985,1.72964,1.72974,9000000.0
2007-08-08 22:45:00,1.72954,1.72987,1.72954,1.72974,26000000.0
2007-08-08 22:50:00,1.72979,1.73045,1.72916,1.72916,37000000.0
2007-08-08 22:55:00,1.72904,1.72967,1.72904,1.72952,23000000.0
2007-08-08 23:00:00,1.73049,1.73085,1.73031,1.73075,19000000.0
2007-08-08 23:05:00,1.73084,1.73128,1.73084,1.73123,21000000.0
2007-08-08 23:10:00,1.73083,1.73119,1.73074,1.73101,26000000.0
2007-08-08 23:15:00,1.73072,1.73072,1.73026,1.73066,60000000.0
2007-08-08 23:20:00,1.73058,1.73068,1.73018,1.73048,20000000.0
2007-08-08 23:25:00,1.73073,1.73073,1.73023,1.73023,5000000.0
2007-08-08 23:30:00,1.73057,1.73105,1.73021,1.73094,19000000.0
2007-08-08 23:35:00,1.73082,1.73133,1.73051,1.73093,18000000.0
2007-08-08 23:40:00,1.73093,1.7311,1.73082,1.73085,26000000.0
2007-08-08 23:45:00,1.73102,1.73217,1.73099,1.73215,27000000.0
2007-08-08 23:50:00,1.73195,1.73249,1.73161,1.73246,35000000.0
2007-08-08 23:55:00,1.73226,1.73237,1.73203,1.73223,17000000.0
2007-08-09 00:00:00,1.73216,1.73216,1.73152,1.73178,27000000.0
2007-08-09 00:05:00,1.7314,1.73235,1.7314,1.73203,21000000.0
2007-08-09 00:10:00,1.73228,1.73247,1.73218,1.73234,15000000.0
2007-08-09 00:15:00,1.7324,1.73258,1.73217,1.73247,36000000.0
2007-08-09 00:20:00,1.73257,1.73274,1.7322,1.73256,41000000.0
2007-08-09 00:30:00,1.73274,1.73279,1.73096,1.73265,50000000.0
2007-08-09 00:35:00,1.73237,1.73259,1.732,1.73247,17000000.0
2007-08-09 00:40:00,1.73254,1.73266,1.73254,1.73266,8000000.0
2007-08-09 00:45:00,1.73254,1.73266,1.73234,1.73253,8000000.0
2007-08-09 00:50:00,1.73275,1.73277,1.73263,1.73275,9000000.0
2007-08-09 00:55:00,1.73275,1.73285,1.73255,1.73255,13000000.0
2007-08-09 01:00:00,1.73255,1.73263,1.73244,1.73257,12000000.0
2007-08-09 01:05:00,1.73273,1.73273,1.73259,1.73267,10000000.0
2007-08-09 01:10:00,1.73248,1.73262,1.73214,1.73236,19000000.0
2007-08-09 01:15:00,1.73203,1.7324,1.73203,1.73232,19000000.0
2007-08-09 01:20:00,1.73242,1.73254,1.73209,1.73245,6000000.0
2007-08-09 01:25:00,1.73222,1.73231,1.7322,1.73223,5000000.0
2007-08-09 01:30:00,1.73234,1.73256,1.73201,1.73223,21000000.0
2007-08-09 01:35:00,1.73245,1.73277,1.73233,1.73265,29000000.0
2007-08-09 01:40:00,1.73255,1.73276,1.73243,1.73266,31000000.0
2007-08-09 01:45:00,1.73273,1.73273,1.73211,1.73255,36000000.0
2007-08-09 01:50:00,1.73276,1.73277,1.73218,1.73265,30000000.0
2007-08-09 02:00:00,1.73256,1.73271,1.73238,1.73244,53000000.0
2007-08-09 02:05:00,1.73265,1.73266,1.73223,1.73223,75000000.0
2007-08-09 02:10:00,1.73252,1.73273,1.73221,1.73267,51000000.0
2007-08-09 02:15:00,1.7327,1.73287,1.73234,1.73284,56000000.0
2007-08-09 02:20:00,1.73292,1.73317,1.73258,1.7328,39000000.0
2007-08-09 02:25:00,1.73293,1.73307,1.73271,1.73285,33000000.0
2007-08-09 02:30:00,1.73271,1.73305,1.73271,1.73285,35000000.0
2007-08-09 02:35:00,1.73291,1.73323,1.73285,1.73317,47000000.0
2007-08-09 02:40:00,1.7329,1.73314,1.73275,1.7328,77000000.0
2007-08-09 02:45:00,1.73258,1.73273,1.73234,1.73255,18000000.0
2007-08-09 02:50:00,1.73246,1.73279,1.73217,1.7327,45000000.0
2007-08-09 02:55:00,1.73301,1.73301,1.73259,1.73294,21000000.0
2007-08-09 03:00:00,1.73279,1.73289,1.73255,1.73274,22000000.0
2007-08-09 03:05:00,1.73265,1.73268,1.73184,1.73202,32000000.0
2007-08-09 03:10:00,1.73216,1.73216,1.73181,1.73187,20000000.0
2007-08-09 03:15:00,1.73192,1.73269,1.73189,1.73243,25000000.0
2007-08-09 03:20:00,1.73208,1.73246,1.73208,1.73233,34000000.0
2007-08-09 03:25:00,1.73224,1.73236,1.73224,1.73225,7000000.0
2007-08-09 03:30:00,1.73235,1.73239,1.73173,1.7318,49000000.0
2007-08-09 03:35:00,1.73173,1.73196,1.73151,1.73185,43000000.0
2007-08-09 03:40:00,1.73201,1.73215,1.73183,1.73214,16000000.0
2007-08-09 03:45:00,1.73218,1.73225,1.73175,1.73184,20000000.0
2007-08-09 03:50:00,1.73195,1.73201,1.73175,1.73183,37000000.0
2007-08-09 03:55:00,1.73185,1.73196,1.73173,1.73185,19000000.0
2007-08-09 04:00:00,1.73202,1.73215,1.73165,1.73172,43000000.0
2007-08-09 04:05:00,1.73229,1.73237,1.73219,1.73219,8000000.0
2007-08-09 04:10:00,1.73221,1.73236,1.732,1.732,42000000.0
2007-08-09 04:15:00,1.73205,1.73237,1.73181,1.73181,29000000.0
2007-08-09 04:25:00,1.73233,1.73255,1.73212,1.73246,15000000.0
2007-08-09 04:30:00,1.73264,1.73275,1.73231,1.7325,42000000.0
2007-08-09 04:35:00,1.73243,1.73255,1.73243,1.73244,7000000.0
2007-08-09 04:40:00,1.73241,1.73243,1.73221,1.73228,11000000.0
2007-08-09 04:45:00,1.7323,1.73266,1.73226,1.73251,41000000.0
2007-08-09 04:50:00,1.73254,1.73266,1.73253,1.73255,7000000.0
2007-08-09 05:00:00,1.73305,1.73305,1.73241,1.73243,38000000.0
2007-08-09 05:05:00,1.73253,1.7327,1.73223,1.73261,25000000.0
2007-08-09 05:10:00,1.73253,1.73261,1.73229,1.73233,21000000.0
2007-08-09 05:15:00,1.73266,1.73267,1.73233,1.73266,11000000.0
2007-08-09 05:20:00,1.73235,1.73263,1.73224,1.73232,16000000.0
2007-08-09 05:30:00,1.73243,1.73286,1.73233,1.73233,24000000.0
2007-08-09 05:35:00,1.73247,1.73267,1.73234,1.73245,33000000.0
2007-08-09 05:40:00,1.73228,1.73249,1.73228,1.73249,23000000.0
2007-08-09 05:45:00,1.73239,1.7328,1.73239,1.73258,27000000.0
2007-08-09 05:50:00,1.7323,1.73241,1.73228,1.73232,7000000.0
2007-08-09 05:55:00,1.73242,1.73267,1.73241,1.73252,13000000.0
2007-08-09 06:00:00,1.73275,1.73286,1.73232,1.73253,40000000.0
2007-08-09 06:05:00,1.73262,1.73274,1.73253,1.73272,28000000.0
2007-08-09 06:10:00,1.73251,1.73251,1.73243,1.73243,5000000.0
2007-08-09 06:15:00,1.73264,1.73276,1.73116,1.73248,16000000.0
2007-08-09 06:20:00,1.73133,1.73156,1.73133,1.73138,18000000.0
2007-08-09 06:25:00,1.73143,1.73166,1.73132,1.73144,45000000.0
2007-08-09 06:30:00,1.73336,1.73337,1.73123,1.73124,18000000.0
2007-08-09 06:35:00,1.73104,1.73121,1.73006,1.73045,28000000.0
2007-08-09 06:40:00,1.73044,1.73096,1.73011,1.73076,28000000.0
2007-08-09 06:45:00,1.731,1.73127,1.73014,1.73113,20000000.0
2007-08-09 06:50:00,1.73062,1.73075,1.72995,1.73069,27000000.0
2007-08-09 06:55:00,1.73046,1.73063,1.72983,1.73052,47000000.0
2007-08-09 07:00:00,1.73053,1.73071,1.7269,1.73033,40000000.0
2007-08-09 07:05:00,1.73051,1.7308,1.73028,1.73064,29000000.0
2007-08-09 07:10:00,1.73115,1.73163,1.7308,1.73115,35000000.0
2007-08-09 07:15:00,1.73133,1.73133,1.72995,1.73068,37000000.0
2007-08-09 07:20:00,1.73082,1.73098,1.73061,1.73077,50000000.0
2007-08-09 07:25:00,1.73102,1.73104,1.73059,1.7308,57000000.0
2007-08-09 07:30:00,1.73116,1.73117,1.72996,1.73027,30000000.0
2007-08-09 07:35:00,1.73007,1.73111,1.73007,1.73083,38000000.0
2007-08-09 07:40:00,1.73085,1.73133,1.73083,1.73122,29000000.0
2007-08-09 07:45:00,1.73119,1.73202,1.73071,1.73146,29000000.0
2007-08-09 07:50:00,1.73147,1.73192,1.73138,1.73182,24000000.0
2007-08-09 07:55:00,1.73191,1.7322,1.73173,1.73192,39000000.0
2007-08-09 08:00:00,1.73195,1.73198,1.7305,1.73079,45000000.0
2007-08-09 08:05:00,1.73007,1.73007,1.728,1.72829,47000000.0
2007-08-09 08:10:00,1.72791,1.72955,1.72791,1.72955,43000000.0
2007-08-09 08:15:00,1.72942,1.72942,1.72819,1.72856,35000000.0
2007-08-09 08:20:00,1.72842,1.72858,1.72727,1.72787,39000000.0
2007-08-09 08:25:00,1.72772,1.72866,1.72772,1.72803,40000000.0
2007-08-09 08:30:00,1.72812,1.72841,1.7273,1.72791,38000000.0
2007-08-09 08:35:00,1.72813,1.72951,1.72791,1.72943,41000000.0
2007-08-09 08:40:00,1.72917,1.72996,1.72886,1.72931,46000000.0
2007-08-09 08:45:00,1.73018,1.7327,1.73015,1.73238,42000000.0
2007-08-09 08:50:00,1.73253,1.73324,1.73163,1.73226,46000000.0
2007-08-09 08:55:00,1.73218,1.7363,1.73218,1.73613,37000000.0
2007-08-09 09:00:00,1.73631,1.73631,1.73358,1.7351,40000000.0
2007-08-09 09:05:00,1.73531,1.74108,1.73518,1.74108,63000000.0
2007-08-09 09:10:00,1.74189,1.7419,1.73845,1.73951,59000000.0
2007-08-09 09:15:00,1.73972,1.74005,1.73824,1.7383,39000000.0
2007-08-09 09:20:00,1.73786,1.74197,1.73786,1.74197,38000000.0
2007-08-09 09:25:00,1.74211,1.74625,1.74211,1.74416,36000000.0
2007-08-09 09:30:00,1.74433,1.75036,1.74423,1.74767,41000000.0
2007-08-09 09:35:00,1.74792,1.74869,1.74518,1.74518,36000000.0
2007-08-09 09:40:00,1.74461,1.74468,1.74285,1.74287,59000000.0
2007-08-09 09:45:00,1.74335,1.74434,1.74205,1.744,43000000.0
2007-08-09 09:50:00,1.7436,1.74474,1.74245,1.74255,37000000.0
2007-08-09 09:55:00,1.74231,1.74776,1.74196,1.74776,35000000.0
2007-08-09 10:00:00,1.74858,1.74858,1.74422,1.74432,44000000.0
2007-08-09 10:05:00,1.7435,1.7465,1.74261,1.74646,38000000.0
2007-08-09 10:10:00,1.7467,1.7473,1.74451,1.74725,59000000.0
2007-08-09 10:15:00,1.74679,1.74818,1.7456,1.74766,47000000.0
2007-08-09 10:20:00,1.74732,1.74871,1.7468,1.74715,50000000.0
2007-08-09 10:25:00,1.7472,1.74725,1.74523,1.74531,48000000.0
2007-08-09 10:30:00,1.74541,1.74617,1.74402,1.74593,60000000.0
2007-08-09 10:35:00,1.74621,1.74814,1.74621,1.74803,52000000.0
2007-08-09 10:40:00,1.74804,1.74804,1.74553,1.74578,52000000.0
2007-08-09 10:45:00,1.74593,1.74664,1.74479,1.74479,52000000.0
2007-08-09 10:50:00,1.74466,1.74596,1.74466,1.74552,57000000.0
2007-08-09 10:55:00,1.74435,1.74735,1.74435,1.7469,49000000.0
2007-08-09 11:00:00,1.74701,1.75117,1.74585,1.75099,57000000.0
2007-08-09 11:05:00,1.75118,1.75232,1.75082,1.75232,50000000.0
2007-08-09 11:10:00,1.75308,1.75666,1.75308,1.75666,54000000.0
2007-08-09 11:15:00,1.75683,1.75683,1.75351,1.75372,50000000.0
2007-08-09 11:20:00,1.75311,1.75344,1.74789,1.75233,48000000.0
2007-08-09 11:25:00,1.75352,1.75391,1.74867,1.75337,50000000.0
2007-08-09 11:30:00,1.75235,1.75366,1.74642,1.74942,49000000.0
2007-08-09 11:35:00,1.75,1.7511,1.74652,1.75059,49000000.0
2007-08-09 11:40:00,1.7505,1.75354,1.74939,1.75354,46000000.0
2007-08-09 11:45:00,1.75306,1.75351,1.74873,1.75351,58000000.0
2007-08-09 11:50:00,1.75333,1.75495,1.74882,1.75487,56000000.0
2007-08-09 11:55:00,1.75494,1.75665,1.74951,1.75649,56000000.0
2007-08-09 12:00:00,1.75604,1.75629,1.75149,1.75509,56000000.0
2007-08-09 12:05:00,1.75472,1.75504,1.74859,1.75338,46000000.0
2007-08-09 12:10:00,1.75245,1.7552,1.74848,1.75398,58000000.0
2007-08-09 12:15:00,1.75446,1.7549,1.75231,1.75286,63000000.0
2007-08-09 12:20:00,1.75183,1.75462,1.74945,1.75304,63000000.0
2007-08-09 12:25:00,1.75342,1.75458,1.75193,1.75313,54000000.0
2007-08-09 12:30:00,1.75266,1.75384,1.75128,1.75155,50000000.0
2007-08-09 12:35:00,1.75125,1.75156,1.74634,1.74996,48000000.0
2007-08-09 12:40:00,1.75043,1.75188,1.74563,1.75021,59000000.0
2007-08-09 12:45:00,1.75072,1.75184,1.74697,1.75137,58000000.0
2007-08-09 12:50:00,1.74728,1.75287,1.74728,1.75122,52000000.0
2007-08-09 12:55:00,1.75144,1.75473,1.7485,1.75462,50000000.0
2007-08-09 13:00:00,1.75473,1.75591,1.74897,1.75591,55000000.0
2007-08-09 13:05:00,1.75566,1.75614,1.75175,1.75412,50000000.0
2007-08-09 13:10:00,1.75143,1.75375,1.75091,1.75228,56000000.0
2007-08-09 13:15:00,1.75159,1.75253,1.74601,1.75232,51000000.0
2007-08-09 13:20:00,1.75122,1.75196,1.7438,1.75007,59000000.0
2007-08-09 13:25:00,1.75026,1.7533,1.74792,1.7533,47000000.0
2007-08-09 13:30:00,1.75308,1.75392,1.74932,1.75341,43000000.0
2007-08-09 13:35:00,1.75344,1.75416,1.74888,1.75353,46000000.0
2007-08-09 13:40:00,1.75304,1.75331,1.7518,1.75268,38000000.0
2007-08-09 13:45:00,1.75321,1.75325,1.7505,1.75254,41000000.0
2007-08-09 13:50:00,1.75302,1.75479,1.74901,1.75436,38000000.0
2007-08-09 13:55:00,1.7539,1.7539,1.75056,1.75104,44000000.0
2007-08-09 14:00:00,1.75105,1.75119,1.74649,1.74978,35000000.0
2007-08-09 14:05:00,1.7496,1.7506,1.74629,1.75034,44000000.0
2007-08-09 14:10:00,1.75024,1.75231,1.74978,1.75203,52000000.0
2007-08-09 14:15:00,1.7524,1.75594,1.7524,1.75494,41000000.0
2007-08-09 14:20:00,1.75381,1.75887,1.75221,1.75762,42000000.0
2007-08-09 14:25:00,1.75874,1.75947,1.7543,1.75715,35000000.0
2007-08-09 14:30:00,1.7566,1.7566,1.7502,1.75126,40000000.0
2007-08-09 14:35:00,1.75191,1.75548,1.75083,1.75548,43000000.0
2007-08-09 14:40:00,1.75467,1.75731,1.75137,1.75658,45000000.0
2007-08-09 14:45:00,1.75696,1.76041,1.7537,1.75879,47000000.0
2007-08-09 14:50:00,1.75821,1.76411,1.75561,1.76411,37000000.0
2007-08-09 14:55:00,1.76461,1.7647,1.75922,1.76095,37000000.0
2007-08-09 15:00:00,1.76105,1.76516,1.75749,1.76408,64000000.0
2007-08-09 15:05:00,1.76499,1.76912,1.76358,1.76871,41000000.0
2007-08-09 15:10:00,1.76851,1.76851,1.76085,1.76425,33000000.0
2007-08-09 15:15:00,1.76452,1.76458,1.75803,1.75896,42000000.0
2007-08-09 15:20:00,1.75384,1.76353,1.75384,1.76153,40000000.0
2007-08-09 15:25:00,1.763,1.7632,1.75427,1.75815,50000000.0
2007-08-09 15:30:00,1.75595,1.76381,1.75595,1.76346,45000000.0
2007-08-09 15:35:00,1.76458,1.76458,1.76096,1.76118,47000000.0
2007-08-09 15:40:00,1.76054,1.76054,1.75716,1.75769,44000000.0
2007-08-09 15:45:00,1.75792,1.76059,1.75781,1.75884,40000000.0
2007-08-09 15:50:00,1.75899,1.7595,1.75565,1.75565,44000000.0
2007-08-09 15:55:00,1.75547,1.75662,1.75534,1.75546,40000000.0
2007-08-09 16:00:00,1.7545,1.75548,1.75058,1.75548,36000000.0
2007-08-09 16:05:00,1.75594,1.75594,1.75469,1.75521,48000000.0
2007-08-09 16:10:00,1.75504,1.75524,1.75161,1.75169,48000000.0
2007-08-09 16:15:00,1.75134,1.75265,1.74903,1.75254,45000000.0
2007-08-09 16:20:00,1.75239,1.75546,1.75209,1.75401,51000000.0
2007-08-09 16:25:00,1.75389,1.75398,1.75218,1.75257,38000000.0
2007-08-09 16:30:00,1.75267,1.75289,1.74921,1.74989,45000000.0
2007-08-09 16:35:00,1.75036,1.75172,1.74972,1.74972,37000000.0
2007-08-09 16:40:00,1.74966,1.75053,1.74937,1.74937,47000000.0
2007-08-09 16:45:00,1.74989,1.75284,1.74972,1.75284,41000000.0
2007-08-09 16:50:00,1.75322,1.75615,1.75286,1.75411,45000000.0
2007-08-09 16:55:00,1.75352,1.75402,1.75105,1.75311,41000000.0
2007-08-09 17:00:00,1.75312,1.75418,1.7514,1.75282,43000000.0
2007-08-09 17:05:00,1.75349,1.75687,1.75335,1.75335,47000000.0
2007-08-09 17:10:00,1.75325,1.75391,1.75242,1.75321,45000000.0
2007-08-09 17:15:00,1.75345,1.75832,1.75284,1.75617,43000000.0
2007-08-09 17:20:00,1.75791,1.75806,1.75376,1.75581,44000000.0
2007-08-09 17:25:00,1.75626,1.75745,1.75526,1.75566,45000000.0
2007-08-09 17:30:00,1.75632,1.75752,1.75591,1.75743,39000000.0
2007-08-09 17:35:00,1.75814,1.76145,1.75805,1.7612,42000000.0
2007-08-09 17:40:00,1.76196,1.76307,1.76166,1.76276,38000000.0
2007-08-09 17:45:00,1.76247,1.76335,1.75944,1.76335,54000000.0
2007-08-09 17:50:00,1.76388,1.76409,1.75901,1.76322,45000000.0
2007-08-09 17:55:00,1.76351,1.76538,1.76318,1.76318,45000000.0
2007-08-09 18:00:00,1.76291,1.76313,1.76148,1.76302,42000000.0
2007-08-09 18:05:00,1.76307,1.76504,1.76256,1.7647,44000000.0
2007-08-09 18:10:00,1.76465,1.76477,1.76173,1.76256,40000000.0
2007-08-09 18:15:00,1.7624,1.76249,1.76065,1.76184,46000000.0
2007-08-09 18:20:00,1.76239,1.76263,1.76189,1.76202,42000000.0
2007-08-09 18:25:00,1.76154,1.76159,1.75945,1.75945,40000000.0
2007-08-09 18:30:00,1.75987,1.75995,1.75791,1.75886,44000000.0
2007-08-09 18:35:00,1.75943,1.75984,1.7581,1.75984,36000000.0
2007-08-09 18:40:00,1.76004,1.7627,1.76004,1.76181,42000000.0
2007-08-09 18:45:00,1.76175,1.76175,1.75965,1.75965,38000000.0
2007-08-09 18:50:00,1.76038,1.76211,1.76038,1.76211,42000000.0
2007-08-09 18:55:00,1.7617,1.7617,1.75896,1.75896,44000000.0
2007-08-09 19:00:00,1.7598,1.76118,1.75933,1.76115,36000000.0
2007-08-09 19:05:00,1.76105,1.76328,1.76105,1.76274,41000000.0
2007-08-09 19:10:00,1.76309,1.76586,1.76262,1.7655,48000000.0
2007-08-09 19:15:00,1.76546,1.76602,1.76452,1.76602,49000000.0
2007-08-09 19:20:00,1.76587,1.76661,1.76348,1.76378,42000000.0
2007-08-09 19:25:00,1.76434,1.76543,1.76372,1.76449,43000000.0
2007-08-09 19:30:00,1.76483,1.76611,1.76423,1.76514,41000000.0
2007-08-09 19:35:00,1.76471,1.76553,1.76443,1.76466,40000000.0
2007-08-09 19:40:00,1.76487,1.76642,1.76408,1.76451,45000000.0
2007-08-09 19:45:00,1.76444,1.76467,1.76281,1.76463,40000000.0
2007-08-09 19:50:00,1.7644,1.76576,1.76429,1.76562,47000000.0
2007-08-09 19:55:00,1.76537,1.76556,1.76152,1.76169,43000000.0
2007-08-09 20:00:00,1.76185,1.76588,1.76179,1.76561,43000000.0
2007-08-09 20:05:00,1.76566,1.76665,1.76467,1.76607,41000000.0
2007-08-09 20:10:00,1.76641,1.76729,1.7657,1.76593,36000000.0
2007-08-09 20:15:00,1.76573,1.76856,1.76506,1.76578,35000000.0
2007-08-09 20:20:00,1.76585,1.76816,1.76585,1.76804,38000000.0
2007-08-09 20:25:00,1.76829,1.76841,1.76734,1.76747,48000000.0
2007-08-09 20:30:00,1.76701,1.76758,1.7659,1.76752,44000000.0
2007-08-09 20:35:00,1.76879,1.769,1.76791,1.76843,43000000.0
2007-08-09 20:40:00,1.76844,1.76906,1.76809,1.76906,39000000.0
2007-08-09 20:45:00,1.76911,1.76931,1.76684,1.76877,30000000.0
2007-08-09 20:50:00,1.76881,1.76896,1.76812,1.76853,55000000.0
2007-08-09 20:55:00,1.76963,1.77016,1.76923,1.77003,34000000.0
2007-08-09 21:00:00,1.77042,1.78039,1.76989,1.77105,41000000.0
2007-08-09 21:05:00,1.7705,1.7705,1.76887,1.76922,40000000.0
2007-08-09 21:10:00,1.76911,1.76936,1.76822,1.76936,35000000.0
2007-08-09 21:15:00,1.76949,1.77019,1.76852,1.77001,36000000.0
2007-08-09 21:20:00,1.76975,1.77181,1.76941,1.77076,37000000.0
2007-08-09 21:25:00,1.77047,1.77109,1.77022,1.77054,40000000.0
2007-08-09 21:30:00,1.77058,1.77143,1.76966,1.77024,31000000.0
2007-08-09 21:35:00,1.76999,1.77138,1.76881,1.76912,38000000.0
2007-08-09 21:40:00,1.76917,1.76955,1.76865,1.76934,38000000.0
2007-08-09 21:45:00,1.76924,1.76944,1.76903,1.76933,34000000.0
2007-08-09 21:50:00,1.76843,1.76866,1.7678,1.76792,46000000.0
2007-08-09 21:55:00,1.76819,1.76963,1.76793,1.76957,37000000.0
2007-08-09 22:00:00,1.76966,1.77187,1.76963,1.77187,24000000.0
2007-08-09 22:05:00,1.77193,1.77312,1.77175,1.77227,35000000.0
2007-08-09 22:10:00,1.7722,1.77344,1.77175,1.77201,37000000.0
2007-08-09 22:15:00,1.77173,1.77173,1.76863,1.77148,28000000.0
2007-08-09 22:20:00,1.77136,1.77155,1.76811,1.76811,33000000.0
2007-08-09 22:25:00,1.76798,1.77074,1.76775,1.77008,28000000.0
2007-08-09 22:30:00,1.77993,1.77993,1.76925,1.77062,22000000.0
2007-08-09 22:35:00,1.77092,1.77125,1.7696,1.77083,34000000.0
2007-08-09 22:40:00,1.771,1.77127,1.7691,1.77115,39000000.0
2007-08-09 22:45:00,1.77121,1.77315,1.77062,1.77268,35000000.0
2007-08-09 22:50:00,1.77237,1.77277,1.77026,1.77026,42000000.0
2007-08-09 22:55:00,1.77129,1.77152,1.77,1.77152,38000000.0
2007-08-09 23:00:00,1.77063,1.78204,1.76966,1.77088,39000000.0
2007-08-09 23:05:00,1.77057,1.77077,1.7703,1.77048,22000000.0
2007-08-09 23:10:00,1.77059,1.77059,1.76991,1.77021,38000000.0
2007-08-09 23:15:00,1.77004,1.77004,1.76812,1.76838,72000000.0
2007-08-09 23:20:00,1.76828,1.76927,1.76812,1.7689,29000000.0
2007-08-09 23:25:00,1.76863,1.76867,1.76824,1.76826,25000000.0
2007-08-09 23:30:00,1.76797,1.78052,1.76761,1.76826,26000000.0
2007-08-09 23:35:00,1.76824,1.76848,1.76813,1.76814,25000000.0
2007-08-09 23:40:00,1.76823,1.76835,1.76823,1.76824,7000000.0
2007-08-09 23:45:00,1.76833,1.78316,1.76828,1.76862,20000000.0
2007-08-09 23:50:00,1.76842,1.78117,1.7684,1.76844,34000000.0
2007-08-09 23:55:00,1.76616,1.78076,1.76593,1.76654,40000000.0
2007-08-10 00:00:00,1.77999,1.77999,1.76804,1.77238,29000000.0
2007-08-10 00:05:00,1.78086,1.78086,1.78033,1.78054,16000000.0
2007-08-10 00:10:00,1.77965,1.78076,1.76773,1.76936,32000000.0
2007-08-10 00:15:00,1.76813,1.78301,1.76763,1.76855,42000000.0
2007-08-10 00:20:00,1.78065,1.78075,1.7684,1.78064,19000000.0
2007-08-10 00:25:00,1.77633,1.78087,1.77325,1.78086,12000000.0
2007-08-10 00:30:00,1.76876,1.78316,1.768,1.76982,55000000.0
2007-08-10 00:35:00,1.78034,1.78047,1.76812,1.76817,25000000.0
2007-08-10 00:40:00,1.78023,1.78035,1.76803,1.76959,23000000.0
2007-08-10 00:45:00,1.7681,1.77991,1.76786,1.76943,20000000.0
2007-08-10 00:50:00,1.77996,1.78027,1.76934,1.76972,37000000.0
2007-08-10 00:55:00,1.76954,1.7793,1.76915,1.76925,42000000.0
2007-08-10 01:00:00,1.7759,1.78077,1.7694,1.78006,18000000.0
2007-08-10 01:05:00,1.76946,1.77995,1.76923,1.77984,16000000.0
2007-08-10 01:10:00,1.77007,1.77997,1.77007,1.77976,24000000.0
2007-08-10 01:15:00,1.76993,1.77848,1.76993,1.77844,29000000.0
2007-08-10 01:20:00,1.77269,1.7773,1.77018,1.77068,39000000.0
2007-08-10 01:25:00,1.77618,1.77884,1.76962,1.77022,23000000.0
2007-08-10 01:30:00,1.77832,1.77924,1.76935,1.77246,34000000.0
2007-08-10 01:35:00,1.76943,1.78026,1.7694,1.77122,30000000.0
2007-08-10 01:40:00,1.78075,1.78087,1.76954,1.77115,36000000.0
2007-08-10 01:45:00,1.76984,1.77995,1.76927,1.76953,42000000.0
2007-08-10 01:50:00,1.77778,1.78046,1.76909,1.76986,47000000.0
2007-08-10 01:55:00,1.76957,1.77975,1.76943,1.77053,41000000.0
2007-08-10 02:00:00,1.77892,1.77989,1.76935,1.77009,56000000.0
2007-08-10 02:05:00,1.76953,1.77939,1.76877,1.76877,75000000.0
2007-08-10 02:10:00,1.77163,1.78006,1.76886,1.76931,52000000.0
2007-08-10 02:15:00,1.76932,1.7816,1.76892,1.76895,29000000.0
2007-08-10 02:20:00,1.76934,1.77878,1.76716,1.76896,56000000.0
2007-08-10 02:25:00,1.76972,1.77929,1.76972,1.77063,37000000.0
2007-08-10 02:30:00,1.77773,1.78265,1.77064,1.77124,54000000.0
2007-08-10 02:35:00,1.7706,1.77905,1.7702,1.7704,52000000.0
2007-08-10 02:40:00,1.77075,1.77907,1.77016,1.77143,81000000.0
2007-08-10 02:45:00,1.77016,1.78028,1.76983,1.77037,36000000.0
2007-08-10 02:50:00,1.77761,1.77914,1.77039,1.77118,57000000.0
2007-08-10 02:55:00,1.77093,1.77966,1.77008,1.77034,35000000.0
2007-08-10 03:00:00,1.77082,1.78086,1.77045,1.77131,31000000.0
2007-08-10 03:05:00,1.77056,1.77792,1.77038,1.77047,27000000.0
2007-08-10 03:10:00,1.77901,1.77901,1.76998,1.77244,28000000.0
2007-08-10 03:15:00,1.7701,1.78118,1.76998,1.77017,33000000.0
2007-08-10 03:20:00,1.76979,1.77718,1.76961,1.76995,47000000.0
2007-08-10 03:25:00,1.77687,1.77835,1.76959,1.77,52000000.0
2007-08-10 03:30:00,1.779,1.78127,1.76982,1.76984,44000000.0
2007-08-10 03:35:00,1.77011,1.77882,1.76902,1.76931,54000000.0
2007-08-10 03:40:00,1.76998,1.77896,1.76915,1.76999,56000000.0
2007-08-10 03:45:00,1.76945,1.78082,1.76911,1.76934,28000000.0
2007-08-10 03:50:00,1.77725,1.77725,1.76901,1.77106,49000000.0
2007-08-10 03:55:00,1.76939,1.77866,1.76885,1.76887,44000000.0
2007-08-10 04:00:00,1.76986,1.77895,1.76904,1.77017,49000000.0
2007-08-10 04:05:00,1.77811,1.77955,1.76895,1.76901,37000000.0
2007-08-10 04:10:00,1.76985,1.77966,1.76913,1.76991,46000000.0
2007-08-10 04:15:00,1.77987,1.78055,1.76895,1.76913,23000000.0
2007-08-10 04:20:00,1.77164,1.77858,1.76903,1.77072,33000000.0
2007-08-10 04:25:00,1.76953,1.77907,1.76938,1.76974,33000000.0
2007-08-10 04:30:00,1.78011,1.78026,1.76862,1.76862,72000000.0
2007-08-10 04:35:00,1.76843,1.77821,1.76843,1.76973,19000000.0
2007-08-10 04:40:00,1.77928,1.7797,1.76946,1.77205,54000000.0
2007-08-10 04:45:00,1.76955,1.77929,1.76918,1.77048,47000000.0
2007-08-10 04:50:00,1.77734,1.77926,1.76863,1.76953,53000000.0
2007-08-10 04:55:00,1.76871,1.76897,1.76846,1.76874,32000000.0
2007-08-10 05:00:00,1.77968,1.77968,1.76871,1.76958,70000000.0
2007-08-10 05:05:00,1.76922,1.77928,1.76909,1.76959,36000000.0
2007-08-10 05:10:00,1.78004,1.78067,1.76901,1.76979,46000000.0
2007-08-10 05:15:00,1.77051,1.77993,1.76895,1.7694,33000000.0
2007-08-10 05:20:00,1.77048,1.78011,1.77048,1.7732,18000000.0
2007-08-10 05:25:00,1.78081,1.78087,1.77229,1.77238,39000000.0
2007-08-10 05:30:00,1.78073,1.78296,1.77209,1.77245,35000000.0
2007-08-10 05:35:00,1.77232,1.78067,1.77163,1.77172,39000000.0
2007-08-10 05:40:00,1.7785,1.77911,1.77167,1.77234,38000000.0
2007-08-10 05:45:00,1.77164,1.78097,1.77164,1.77233,38000000.0
2007-08-10 05:50:00,1.78014,1.78026,1.77151,1.77516,47000000.0
2007-08-10 05:55:00,1.77226,1.77888,1.77179,1.77191,22000000.0
2007-08-10 06:00:00,1.77189,1.78276,1.7717,1.77204,24000000.0
2007-08-10 06:05:00,1.77214,1.7724,1.77213,1.7724,14000000.0
2007-08-10 06:10:00,1.77224,1.77275,1.7719,1.77255,27000000.0
2007-08-10 06:15:00,1.77266,1.78016,1.77046,1.77089,18000000.0
2007-08-10 06:20:00,1.77051,1.77073,1.77046,1.77054,20000000.0
2007-08-10 06:25:00,1.77071,1.77086,1.77031,1.77034,39000000.0
2007-08-10 06:30:00,1.77025,1.78242,1.76993,1.77058,34000000.0
2007-08-10 06:35:00,1.77073,1.77271,1.77049,1.77271,35000000.0
2007-08-10 06:40:00,1.7727,1.77286,1.77226,1.77246,38000000.0
2007-08-10 06:45:00,1.77235,1.77235,1.77171,1.77205,47000000.0
2007-08-10 06:50:00,1.77195,1.77219,1.77183,1.77183,27000000.0
2007-08-10 06:55:00,1.77186,1.77186,1.76726,1.77099,74000000.0
2007-08-10 07:00:00,1.7715,1.77181,1.76918,1.77154,49000000.0
2007-08-10 07:05:00,1.77224,1.7735,1.7722,1.7735,37000000.0
2007-08-10 07:10:00,1.77338,1.77457,1.77293,1.77411,37000000.0
2007-08-10 07:15:00,1.77407,1.77573,1.7734,1.77555,37000000.0
2007-08-10 07:20:00,1.77707,1.78027,1.77615,1.77942,52000000.0
2007-08-10 07:25:00,1.77755,1.78058,1.77509,1.77905,57000000.0
2007-08-10 07:30:00,1.77966,1.7811,1.7794,1.7811,37000000.0
2007-08-10 07:35:00,1.781,1.78322,1.77999,1.78275,47000000.0
2007-08-10 07:40:00,1.78269,1.78371,1.78159,1.78162,41000000.0
2007-08-10 07:45:00,1.78164,1.78164,1.77782,1.77864,39000000.0
2007-08-10 07:50:00,1.77819,1.77945,1.77797,1.77797,43000000.0
2007-08-10 07:55:00,1.77779,1.77779,1.77235,1.7764,39000000.0
2007-08-10 08:00:00,1.77657,1.77688,1.77517,1.77672,48000000.0
2007-08-10 08:05:00,1.77715,1.77849,1.77648,1.77648,56000000.0
2007-08-10 08:10:00,1.7759,1.77747,1.77557,1.77566,37000000.0
2007-08-10 08:15:00,1.77594,1.77625,1.77487,1.77534,40000000.0
2007-08-10 08:20:00,1.77578,1.77578,1.77015,1.77319,39000000.0
2007-08-10 08:25:00,1.77316,1.77334,1.7705,1.77108,41000000.0
2007-08-10 08:30:00,1.77143,1.77325,1.77143,1.77298,40000000.0
2007-08-10 08:35:00,1.77366,1.77452,1.77223,1.77242,41000000.0
2007-08-10 08:40:00,1.77259,1.77503,1.77259,1.77428,47000000.0
2007-08-10 08:45:00,1.77469,1.77868,1.77409,1.77868,42000000.0
2007-08-10 08:50:00,1.77931,1.77994,1.77865,1.77907,44000000.0
2007-08-10 08:55:00,1.77915,1.77925,1.77713,1.77873,41000000.0
2007-08-10 09:00:00,1.77862,1.78055,1.77684,1.7772,37000000.0
2007-08-10 09:05:00,1.77813,1.77974,1.77534,1.77534,59000000.0
2007-08-10 09:10:00,1.77537,1.77738,1.77409,1.7743,59000000.0
2007-08-10 09:15:00,1.77353,1.7761,1.77353,1.77578,36000000.0
2007-08-10 09:20:00,1.77539,1.77893,1.77371,1.77384,38000000.0
2007-08-10 09:25:00,1.77368,1.77372,1.77008,1.77038,41000000.0
2007-08-10 09:30:00,1.7708,1.77159,1.77037,1.77037,39000000.0
2007-08-10 09:35:00,1.77106,1.77237,1.76974,1.76978,36000000.0
2007-08-10 09:40:00,1.76954,1.77031,1.76808,1.76849,63000000.0
2007-08-10 09:45:00,1.76841,1.76874,1.76401,1.76545,39000000.0
2007-08-10 09:50:00,1.76548,1.76601,1.76439,1.76599,37000000.0
2007-08-10 09:55:00,1.76619,1.76734,1.76507,1.76567,38000000.0
2007-08-10 10:00:00,1.76561,1.7665,1.76498,1.76626,44000000.0
2007-08-10 10:05:00,1.76604,1.76613,1.76418,1.76528,43000000.0
2007-08-10 10:10:00,1.76571,1.76621,1.76567,1.76606,58000000.0
2007-08-10 10:15:00,1.76598,1.76844,1.76498,1.76844,46000000.0
2007-08-10 10:20:00,1.76785,1.76889,1.76618,1.76618,50000000.0
2007-08-10 10:25:00,1.7664,1.76681,1.76586,1.76626,48000000.0
2007-08-10 10:30:00,1.76611,1.76685,1.76473,1.76556,60000000.0
2007-08-10 10:35:00,1.76562,1.76649,1.76438,1.76458,52000000.0
2007-08-10 10:40:00,1.76449,1.7645,1.76308,1.76405,53000000.0
2007-08-10 10:45:00,1.76414,1.76522,1.76378,1.7647,52000000.0
2007-08-10 10:50:00,1.76496,1.76753,1.76496,1.76732,57000000.0
2007-08-10 10:55:00,1.76741,1.76842,1.76711,1.76842,55000000.0
2007-08-10 11:00:00,1.76889,1.77012,1.76766,1.76766,57000000.0
2007-08-10 11:05:00,1.7677,1.77037,1.7677,1.77037,50000000.0
2007-08-10 11:10:00,1.77049,1.77066,1.76784,1.76845,54000000.0
2007-08-10 11:15:00,1.76838,1.77043,1.76785,1.76991,50000000.0
2007-08-10 11:20:00,1.76946,1.76946,1.76834,1.76917,48000000.0
2007-08-10 11:25:00,1.7691,1.7691,1.76887,1.76905,8000000.0
2007-08-10 11:30:00,1.76705,1.76706,1.76693,1.76694,8000000.0
2007-08-10 11:45:00,1.77376,1.77401,1.77198,1.77233,43000000.0
2007-08-10 11:50:00,1.77236,1.77447,1.77148,1.77447,56000000.0
2007-08-10 11:55:00,1.77469,1.77498,1.77302,1.7735,56000000.0
2007-08-10 12:00:00,1.77379,1.77484,1.77341,1.77432,56000000.0
2007-08-10 12:05:00,1.77449,1.77532,1.77418,1.7748,39000000.0
2007-08-10 12:10:00,1.77522,1.77655,1.77502,1.7762,58000000.0
2007-08-10 12:15:00,1.77668,1.77782,1.77618,1.7778,63000000.0
2007-08-10 12:20:00,1.77783,1.77819,1.7765,1.777,63000000.0
2007-08-10 12:25:00,1.77686,1.77686,1.77165,1.77183,54000000.0
2007-08-10 12:30:00,1.77226,1.77573,1.77177,1.77564,50000000.0
2007-08-10 12:35:00,1.7761,1.77636,1.77509,1.77554,49000000.0
2007-08-10 12:40:00,1.77585,1.77616,1.77558,1.77601,59000000.0
2007-08-10 12:45:00,1.77594,1.77612,1.77401,1.77463,55000000.0
2007-08-10 12:50:00,1.77439,1.77683,1.77439,1.77683,52000000.0
2007-08-10 12:55:00,1.77697,1.7779,1.77645,1.77703,50000000.0
2007-08-10 13:00:00,1.77721,1.7797,1.77652,1.7797,52000000.0
2007-08-10 13:05:00,1.7802,1.78406,1.77857,1.78365,50000000.0
2007-08-10 13:10:00,1.78329,1.78556,1.78329,1.78515,56000000.0
2007-08-10 13:15:00,1.78548,1.78909,1.78548,1.78632,51000000.0
2007-08-10 13:20:00,1.78745,1.78767,1.78273,1.78466,59000000.0
2007-08-10 13:25:00,1.78488,1.78828,1.78475,1.78475,46000000.0
2007-08-10 13:30:00,1.78441,1.7859,1.78227,1.78323,47000000.0
2007-08-10 13:35:00,1.78348,1.78407,1.7817,1.78221,40000000.0
2007-08-10 13:40:00,1.78227,1.78525,1.78227,1.78496,40000000.0
2007-08-10 13:45:00,1.78557,1.78598,1.78424,1.78532,44000000.0
2007-08-10 13:50:00,1.7857,1.78743,1.78564,1.78647,40000000.0
2007-08-10 13:55:00,1.78727,1.78915,1.7871,1.78828,42000000.0
2007-08-10 14:00:00,1.78769,1.78815,1.78532,1.78641,39000000.0
2007-08-10 14:05:00,1.78629,1.78767,1.78596,1.78657,44000000.0
2007-08-10 14:10:00,1.78597,1.78651,1.78018,1.78287,52000000.0
2007-08-10 14:15:00,1.78256,1.78742,1.78204,1.78309,42000000.0
2007-08-10 14:20:00,1.78249,1.78323,1.77988,1.77997,42000000.0
2007-08-10 14:25:00,1.77964,1.78219,1.77941,1.78183,40000000.0
2007-08-10 14:30:00,1.78201,1.78334,1.77704,1.77729,40000000.0
2007-08-10 14:35:00,1.77751,1.78239,1.77751,1.78181,43000000.0
2007-08-10 14:40:00,1.78191,1.78263,1.77812,1.78011,45000000.0
2007-08-10 14:45:00,1.78017,1.78136,1.77958,1.78094,49000000.0
2007-08-10 14:50:00,1.78104,1.78263,1.78072,1.78186,41000000.0
2007-08-10 14:55:00,1.78189,1.78425,1.78092,1.78092,37000000.0
2007-08-10 15:00:00,1.7813,1.78368,1.78109,1.78313,59000000.0
2007-08-10 15:05:00,1.7828,1.784,1.7817,1.78378,47000000.0
2007-08-10 15:10:00,1.78377,1.78404,1.78254,1.78254,42000000.0
2007-08-10 15:15:00,1.78179,1.78282,1.77561,1.77619,42000000.0
2007-08-10 15:20:00,1.77681,1.77998,1.77385,1.77414,35000000.0
2007-08-10 15:25:00,1.7744,1.77902,1.7744,1.77744,50000000.0
2007-08-10 15:30:00,1.77716,1.78013,1.77638,1.77963,45000000.0
2007-08-10 15:35:00,1.77988,1.78414,1.77975,1.7836,47000000.0
2007-08-10 15:40:00,1.78346,1.78459,1.78238,1.78284,46000000.0
2007-08-10 15:45:00,1.78281,1.78282,1.78056,1.78161,40000000.0
2007-08-10 15:50:00,1.78085,1.78104,1.7766,1.77753,44000000.0
2007-08-10 15:55:00,1.77729,1.77796,1.77578,1.77761,40000000.0
2007-08-10 16:00:00,1.77777,1.77814,1.77712,1.77814,36000000.0
2007-08-10 16:05:00,1.77877,1.78121,1.77877,1.78072,48000000.0
2007-08-10 16:10:00,1.78077,1.78093,1.77777,1.77777,48000000.0
2007-08-10 16:15:00,1.77616,1.77744,1.77552,1.77711,45000000.0
2007-08-10 16:20:00,1.77703,1.78225,1.77639,1.78181,51000000.0
2007-08-10 16:25:00,1.78214,1.78374,1.78172,1.78365,38000000.0
2007-08-10 16:30:00,1.78395,1.7845,1.7816,1.78329,45000000.0
2007-08-10 16:35:00,1.78322,1.78427,1.78225,1.7834,37000000.0
2007-08-10 16:40:00,1.78312,1.78483,1.7807,1.78093,47000000.0
2007-08-10 16:45:00,1.78058,1.78231,1.77901,1.78157,41000000.0
2007-08-10 16:50:00,1.78125,1.7844,1.7808,1.7808,45000000.0
2007-08-10 16:55:00,1.78069,1.78203,1.77991,1.78016,41000000.0
2007-08-10 17:00:00,1.78055,1.78068,1.77609,1.77642,43000000.0
2007-08-10 17:05:00,1.77629,1.7769,1.77362,1.77601,44000000.0
2007-08-10 17:10:00,1.77613,1.77726,1.77531,1.77579,45000000.0
2007-08-10 17:15:00,1.77461,1.77627,1.76918,1.77612,43000000.0
2007-08-10 17:20:00,1.77524,1.77703,1.77382,1.77659,44000000.0
2007-08-10 17:25:00,1.77714,1.77811,1.77621,1.77645,45000000.0
2007-08-10 17:30:00,1.77521,1.7781,1.77467,1.77467,39000000.0
2007-08-10 17:35:00,1.77492,1.77877,1.77492,1.77838,42000000.0
2007-08-10 17:40:00,1.7783,1.77888,1.77678,1.77768,38000000.0
2007-08-10 17:45:00,1.77736,1.7776,1.77452,1.77546,54000000.0
2007-08-10 17:50:00,1.7756,1.77637,1.77487,1.77592,45000000.0
2007-08-10 17:55:00,1.77575,1.776,1.77236,1.77427,40000000.0
2007-08-10 18:00:00,1.77439,1.77439,1.77124,1.77401,42000000.0
2007-08-10 18:05:00,1.77443,1.77498,1.77079,1.77102,44000000.0
2007-08-10 18:10:00,1.77093,1.77249,1.77082,1.7723,40000000.0
2007-08-10 18:15:00,1.77192,1.77192,1.76558,1.76784,40000000.0
2007-08-10 18:20:00,1.76733,1.76733,1.76506,1.76522,42000000.0
2007-08-10 18:25:00,1.76572,1.76648,1.76242,1.76648,43000000.0
2007-08-10 18:30:00,1.76598,1.76647,1.76363,1.76552,44000000.0
2007-08-10 18:35:00,1.76615,1.76837,1.76611,1.76797,36000000.0
2007-08-10 18:40:00,1.76795,1.77086,1.76781,1.77086,42000000.0
2007-08-10 18:45:00,1.7714,1.77184,1.77058,1.77181,38000000.0
2007-08-10 18:50:00,1.77169,1.77253,1.77086,1.77253,42000000.0
2007-08-10 18:55:00,1.77251,1.77251,1.77003,1.77062,44000000.0
2007-08-10 19:00:00,1.77063,1.77063,1.76785,1.76805,39000000.0
2007-08-10 19:05:00,1.76797,1.77119,1.76793,1.77077,41000000.0
2007-08-10 19:10:00,1.77124,1.77185,1.77005,1.77012,48000000.0
2007-08-10 19:15:00,1.77009,1.77034,1.76942,1.76996,44000000.0
2007-08-10 19:20:00,1.76937,1.76967,1.76761,1.76808,42000000.0
2007-08-10 19:25:00,1.76788,1.76918,1.76734,1.76918,39000000.0
2007-08-10 19:30:00,1.76926,1.77013,1.7691,1.77013,35000000.0
2007-08-10 19:35:00,1.77008,1.77032,1.76911,1.76976,38000000.0
2007-08-10 19:40:00,1.76981,1.77079,1.76928,1.76952,45000000.0
2007-08-10 19:45:00,1.76975,1.7715,1.76872,1.77125,40000000.0
2007-08-10 19:50:00,1.77126,1.77243,1.77102,1.77124,38000000.0
2007-08-10 19:55:00,1.77126,1.77126,1.77035,1.7704,43000000.0
2007-08-10 20:00:00,1.77056,1.771,1.77004,1.77012,43000000.0
2007-08-10 20:05:00,1.77018,1.77066,1.76972,1.77053,46000000.0
2007-08-10 20:10:00,1.7708,1.77132,1.76896,1.76949,39000000.0
2007-08-10 20:15:00,1.76932,1.76974,1.76877,1.76974,35000000.0
2007-08-10 20:20:00,1.76989,1.77021,1.76943,1.77006,38000000.0
2007-08-10 20:25:00,1.7701,1.77019,1.76893,1.76942,48000000.0
2007-08-10 20:30:00,1.77054,1.77147,1.77054,1.77122,44000000.0
2007-08-10 20:35:00,1.77129,1.77174,1.77122,1.7715,35000000.0
2007-08-10 20:40:00,1.77154,1.77161,1.7708,1.77106,37000000.0
2007-08-10 20:45:00,1.77014,1.77112,1.77014,1.77112,31000000.0
2007-08-10 20:50:00,1.77093,1.77238,1.77073,1.77238,27000000.0
2007-08-10 20:55:00,1.77226,1.77226,1.77064,1.77098,41000000.0
2007-08-10 21:00:00,1.7712,1.77435,1.77086,1.77234,41000000.0
2007-08-10 21:05:00,1.77192,1.77243,1.76917,1.76957,37000000.0
2007-08-10 21:10:00,1.76969,1.76985,1.76914,1.76914,23000000.0
2007-08-10 21:15:00,1.76876,1.76921,1.76495,1.76746,39000000.0
2007-08-10 21:20:00,1.76738,1.76793,1.76737,1.76753,25000000.0
2007-08-10 21:25:00,1.76729,1.76821,1.76716,1.76729,41000000.0
2007-08-10 21:30:00,1.76731,1.77203,1.76551,1.7656,31000000.0
2007-08-10 21:35:00,1.76545,1.7658,1.76512,1.76555,43000000.0
2007-08-10 21:40:00,1.76524,1.76533,1.76462,1.76533,31000000.0
2007-08-10 21:45:00,1.76515,1.76595,1.76475,1.76585,35000000.0
2007-08-10 21:50:00,1.76633,1.76658,1.76538,1.76548,67000000.0
2007-08-10 21:55:00,1.76521,1.76557,1.76506,1.76539,44000000.0
2007-08-10 22:00:00,1.76551,1.77036,1.76532,1.76648,19000000.0
2007-08-10 22:05:00,1.76605,1.76695,1.76605,1.76676,33000000.0
2007-08-10 22:10:00,1.76688,1.76722,1.76687,1.76714,24000000.0
2007-08-10 22:15:00,1.76703,1.77159,1.76703,1.76889,30000000.0
2007-08-10 22:20:00,1.77015,1.7727,1.76819,1.7685,26000000.0
2007-08-10 22:25:00,1.76851,1.76857,1.76772,1.76846,30000000.0
2007-08-10 22:30:00,1.77242,1.77242,1.76809,1.76859,16000000.0
2007-08-10 22:35:00,1.76844,1.7685,1.76583,1.76583,36000000.0
2007-08-10 22:40:00,1.76658,1.76755,1.76609,1.76619,33000000.0
2007-08-10 22:45:00,1.76526,1.76708,1.76495,1.76558,34000000.0
2007-08-10 22:50:00,1.76693,1.76694,1.76554,1.76574,34000000.0
2007-08-10 22:55:00,1.76576,1.76698,1.76547,1.76562,27000000.0
2007-08-12 23:00:00,1.77063,1.77063,1.76633,1.76644,14000000.0
2007-08-12 23:05:00,1.76633,1.76675,1.76633,1.76664,14000000.0
2007-08-12 23:10:00,1.76683,1.76695,1.76363,1.76656,21000000.0
2007-08-12 23:15:00,1.76015,1.76015,1.76015,1.76015,1000000.0
2007-08-12 23:20:00,1.76683,1.76695,1.76683,1.76684,7000000.0
2007-08-12 23:30:00,1.76686,1.77106,1.76637,1.76644,29000000.0
2007-08-12 23:35:00,1.76643,1.76655,1.76643,1.76644,8000000.0
2007-08-12 23:40:00,1.76633,1.76675,1.76633,1.76635,25000000.0
2007-08-12 23:45:00,1.7669,1.77028,1.7669,1.77028,7000000.0
2007-08-12 23:50:00,1.76635,1.76677,1.76601,1.76664,23000000.0
2007-08-12 23:55:00,1.76652,1.76652,1.76602,1.76602,16000000.0
2007-08-13 00:00:00,1.76676,1.77085,1.76632,1.76636,29000000.0
2007-08-13 00:05:00,1.76672,1.7668,1.76647,1.76667,8000000.0
2007-08-13 00:10:00,1.76656,1.76669,1.76624,1.76637,17000000.0
2007-08-13 00:15:00,1.76689,1.76983,1.76663,1.76695,15000000.0
2007-08-13 00:20:00,1.76685,1.76965,1.76664,1.76965,36000000.0
2007-08-13 00:25:00,1.76991,1.7701,1.76981,1.76996,17000000.0
2007-08-13 00:30:00,1.77016,1.77412,1.7697,1.77015,45000000.0
2007-08-13 00:35:00,1.76984,1.76997,1.76941,1.76946,15000000.0
2007-08-13 00:40:00,1.76943,1.77297,1.76935,1.77297,13000000.0
2007-08-13 00:45:00,1.77343,1.7736,1.77011,1.77326,21000000.0
2007-08-13 00:50:00,1.77334,1.77359,1.77006,1.77311,28000000.0
2007-08-13 00:55:00,1.77374,1.77386,1.76996,1.77335,42000000.0
2007-08-13 01:00:00,1.77065,1.77408,1.76981,1.77283,52000000.0
2007-08-13 01:05:00,1.7732,1.77336,1.76925,1.77266,29000000.0
2007-08-13 01:10:00,1.77021,1.77256,1.76924,1.76946,22000000.0
2007-08-13 01:15:00,1.77217,1.77282,1.76987,1.77242,29000000.0
2007-08-13 01:20:00,1.76987,1.77245,1.76929,1.77181,30000000.0
2007-08-13 01:25:00,1.77225,1.77239,1.76972,1.77239,24000000.0
2007-08-13 01:30:00,1.76914,1.77345,1.7688,1.77243,31000000.0
2007-08-13 01:35:00,1.76925,1.77253,1.76913,1.77243,19000000.0
2007-08-13 01:40:00,1.76969,1.77276,1.76969,1.77276,35000000.0
2007-08-13 01:45:00,1.77038,1.77341,1.77038,1.7728,30000000.0
2007-08-13 01:50:00,1.77047,1.77283,1.76784,1.76975,47000000.0
2007-08-13 01:55:00,1.76948,1.7697,1.76855,1.76891,34000000.0
2007-08-13 02:00:00,1.76973,1.77389,1.76905,1.76907,38000000.0
2007-08-13 02:05:00,1.76899,1.77091,1.76896,1.77002,47000000.0
2007-08-13 02:10:00,1.77126,1.77158,1.76968,1.77064,38000000.0
2007-08-13 02:15:00,1.77028,1.77456,1.77004,1.77015,31000000.0
2007-08-13 02:20:00,1.77135,1.77155,1.77008,1.77123,36000000.0
2007-08-13 02:25:00,1.77096,1.77096,1.76966,1.77002,27000000.0
2007-08-13 02:30:00,1.7713,1.77533,1.76989,1.77165,24000000.0
2007-08-13 02:35:00,1.77017,1.77127,1.76963,1.77016,30000000.0
2007-08-13 02:40:00,1.77114,1.77114,1.76968,1.76971,35000000.0
2007-08-13 02:45:00,1.76969,1.77384,1.76947,1.77016,33000000.0
2007-08-13 02:50:00,1.77157,1.7717,1.7701,1.7717,18000000.0
2007-08-13 02:55:00,1.77015,1.77112,1.77013,1.7704,47000000.0
2007-08-13 03:00:00,1.77115,1.77544,1.77014,1.77027,42000000.0
2007-08-13 03:05:00,1.77044,1.77176,1.76995,1.77018,37000000.0
2007-08-13 03:10:00,1.77092,1.77134,1.76991,1.77014,23000000.0
2007-08-13 03:15:00,1.77005,1.77369,1.76997,1.77134,19000000.0
2007-08-13 03:20:00,1.76993,1.77133,1.76925,1.77005,42000000.0
2007-08-13 03:25:00,1.77005,1.77098,1.76942,1.76976,55000000.0
2007-08-13 03:30:00,1.77067,1.77499,1.76955,1.77,26000000.0
2007-08-13 03:35:00,1.77092,1.77102,1.7693,1.76945,37000000.0
2007-08-13 03:40:00,1.77048,1.77075,1.76896,1.7698,42000000.0
2007-08-13 03:45:00,1.76934,1.77333,1.76933,1.76976,31000000.0
2007-08-13 03:50:00,1.7707,1.77092,1.76946,1.76971,37000000.0
2007-08-13 03:55:00,1.77107,1.77107,1.76974,1.77029,24000000.0
2007-08-13 04:00:00,1.77139,1.77486,1.77001,1.77038,40000000.0
2007-08-13 04:05:00,1.77156,1.77205,1.77031,1.77065,27000000.0
2007-08-13 04:10:00,1.77202,1.77202,1.77072,1.77075,9000000.0
2007-08-13 04:15:00,1.77055,1.77445,1.77053,1.77084,19000000.0
2007-08-13 04:20:00,1.77074,1.77229,1.77074,1.77094,38000000.0
2007-08-13 04:25:00,1.77065,1.77085,1.77039,1.77074,21000000.0
2007-08-13 04:30:00,1.77125,1.77647,1.77023,1.77196,25000000.0
2007-08-13 04:35:00,1.77158,1.77186,1.77041,1.77184,21000000.0
2007-08-13 04:40:00,1.77172,1.77176,1.7703,1.77068,58000000.0
2007-08-13 04:45:00,1.77075,1.77424,1.77059,1.77073,18000000.0
2007-08-13 04:50:00,1.77174,1.77197,1.77146,1.77146,6000000.0
2007-08-13 04:55:00,1.77149,1.77216,1.77149,1.77213,10000000.0
2007-08-13 05:00:00,1.77195,1.77646,1.77079,1.77196,22000000.0
2007-08-13 05:05:00,1.77055,1.77158,1.77055,1.77062,23000000.0
2007-08-13 05:10:00,1.77054,1.77173,1.77054,1.77083,16000000.0
2007-08-13 05:15:00,1.77359,1.7747,1.77044,1.77057,13000000.0
2007-08-13 05:20:00,1.77124,1.77196,1.77061,1.77185,14000000.0
2007-08-13 05:30:00,1.77159,1.7757,1.77011,1.77051,33000000.0
2007-08-13 05:35:00,1.77025,1.77153,1.76988,1.77025,25000000.0
2007-08-13 05:40:00,1.77155,1.77175,1.77019,1.77161,30000000.0
2007-08-13 05:45:00,1.77293,1.77464,1.77024,1.77024,26000000.0
2007-08-13 05:50:00,1.77032,1.77151,1.77005,1.77043,34000000.0
2007-08-13 05:55:00,1.7705,1.77153,1.77014,1.77025,19000000.0
2007-08-13 06:00:00,1.77155,1.77443,1.77021,1.77032,37000000.0
2007-08-13 06:05:00,1.77121,1.77121,1.76933,1.76933,63000000.0
2007-08-13 06:10:00,1.76969,1.77064,1.76944,1.76964,32000000.0
2007-08-13 06:15:00,1.76965,1.77384,1.76918,1.76971,38000000.0
2007-08-13 06:20:00,1.76988,1.77155,1.76936,1.77146,38000000.0
2007-08-13 06:25:00,1.76976,1.77156,1.76973,1.77,29000000.0
2007-08-13 06:30:00,1.77027,1.77524,1.7697,1.77095,37000000.0
2007-08-13 06:35:00,1.77061,1.77061,1.76935,1.76972,27000000.0
2007-08-13 06:40:00,1.77116,1.77116,1.76956,1.7699,31000000.0
2007-08-13 06:45:00,1.76993,1.77439,1.76976,1.77136,24000000.0
2007-08-13 06:50:00,1.77116,1.77135,1.76984,1.77135,26000000.0
2007-08-13 06:55:00,1.76998,1.77,1.76917,1.76978,30000000.0
2007-08-13 07:00:00,1.77096,1.77096,1.76759,1.76814,31000000.0
2007-08-13 07:05:00,1.77074,1.77085,1.76774,1.76775,46000000.0
2007-08-13 07:10:00,1.77106,1.77106,1.76623,1.76705,28000000.0
2007-08-13 07:15:00,1.76707,1.76748,1.76628,1.76735,32000000.0
2007-08-13 07:20:00,1.7675,1.76755,1.76422,1.76422,43000000.0
2007-08-13 07:25:00,1.76496,1.76663,1.76244,1.76398,44000000.0
2007-08-13 07:30:00,1.76402,1.77412,1.76107,1.76107,48000000.0
2007-08-13 07:35:00,1.75948,1.76105,1.75738,1.75967,38000000.0
2007-08-13 07:40:00,1.75944,1.75956,1.75302,1.7576,35000000.0
2007-08-13 07:45:00,1.75788,1.75862,1.7566,1.75788,36000000.0
2007-08-13 07:50:00,1.75669,1.75837,1.7543,1.75799,41000000.0
2007-08-13 07:55:00,1.7583,1.75883,1.75757,1.75871,43000000.0
2007-08-13 08:00:00,1.75834,1.75914,1.75439,1.75846,43000000.0
2007-08-13 08:05:00,1.75854,1.75867,1.75544,1.75716,47000000.0
2007-08-13 08:10:00,1.75667,1.75728,1.75229,1.75387,40000000.0
2007-08-13 08:15:00,1.7546,1.75546,1.75295,1.75477,45000000.0
2007-08-13 08:20:00,1.75243,1.75698,1.75243,1.75653,37000000.0
2007-08-13 08:25:00,1.75648,1.75678,1.75148,1.7567,28000000.0
2007-08-13 08:30:00,1.75678,1.75789,1.7536,1.75694,39000000.0
2007-08-13 08:35:00,1.7574,1.75802,1.75564,1.75734,42000000.0
2007-08-13 08:40:00,1.7575,1.75832,1.75535,1.75688,44000000.0
2007-08-13 08:45:00,1.75703,1.75707,1.75404,1.75609,48000000.0
2007-08-13 08:50:00,1.75603,1.7577,1.75548,1.7577,41000000.0
2007-08-13 08:55:00,1.75713,1.75735,1.75554,1.75601,39000000.0
2007-08-13 09:00:00,1.75564,1.75661,1.7544,1.75559,44000000.0
2007-08-13 09:05:00,1.7557,1.75666,1.75309,1.75666,42000000.0
2007-08-13 09:10:00,1.75595,1.75945,1.75572,1.75945,38000000.0
2007-08-13 09:15:00,1.75982,1.76006,1.75651,1.75846,42000000.0
2007-08-13 09:20:00,1.7581,1.76016,1.75731,1.76016,34000000.0
2007-08-13 09:25:00,1.76004,1.76081,1.75877,1.75995,44000000.0
2007-08-13 09:30:00,1.76007,1.76009,1.75838,1.75937,40000000.0
2007-08-13 09:35:00,1.75932,1.75979,1.75809,1.75842,42000000.0
2007-08-13 09:40:00,1.75815,1.75979,1.75815,1.75975,40000000.0
2007-08-13 09:45:00,1.75983,1.75992,1.75902,1.75912,40000000.0
2007-08-13 09:50:00,1.75858,1.75863,1.75701,1.75771,44000000.0
2007-08-13 09:55:00,1.75783,1.75783,1.75574,1.75625,42000000.0
2007-08-13 10:00:00,1.75628,1.75691,1.75551,1.75675,40000000.0
2007-08-13 10:05:00,1.75623,1.75742,1.75623,1.75733,45000000.0
2007-08-13 10:10:00,1.75731,1.75867,1.75726,1.75826,54000000.0
2007-08-13 10:15:00,1.75825,1.75842,1.7565,1.75671,38000000.0
2007-08-13 10:20:00,1.75676,1.7584,1.75675,1.75757,42000000.0
2007-08-13 10:25:00,1.75737,1.75873,1.75723,1.75833,39000000.0
2007-08-13 10:30:00,1.75829,1.75913,1.75829,1.75896,45000000.0
2007-08-13 10:35:00,1.75913,1.75913,1.75775,1.7584,44000000.0
2007-08-13 10:40:00,1.75822,1.75922,1.75787,1.75874,43000000.0
2007-08-13 10:45:00,1.75856,1.75864,1.75754,1.75792,45000000.0
2007-08-13 10:50:00,1.75783,1.75834,1.75768,1.75821,36000000.0
2007-08-13 10:55:00,1.75814,1.75985,1.75814,1.75985,43000000.0
2007-08-13 11:00:00,1.75957,1.76073,1.75887,1.75953,41000000.0
2007-08-13 11:05:00,1.76015,1.7616,1.75965,1.76123,45000000.0
2007-08-13 11:10:00,1.76153,1.76339,1.76143,1.76232,41000000.0
2007-08-13 11:15:00,1.76226,1.76281,1.7607,1.7607,47000000.0
2007-08-13 11:20:00,1.76051,1.76114,1.75966,1.76096,37000000.0
2007-08-13 11:25:00,1.76095,1.76203,1.76056,1.76131,45000000.0
2007-08-13 11:30:00,1.76115,1.76175,1.76004,1.76093,38000000.0
2007-08-13 11:35:00,1.7611,1.76207,1.76072,1.76179,51000000.0
2007-08-13 11:40:00,1.76209,1.7632,1.76167,1.76167,45000000.0
2007-08-13 11:45:00,1.7619,1.76443,1.76186,1.76306,48000000.0
2007-08-13 11:50:00,1.76368,1.76503,1.76325,1.76456,48000000.0
2007-08-13 11:55:00,1.76447,1.76579,1.76436,1.76549,36000000.0
2007-08-13 12:00:00,1.76525,1.76582,1.76496,1.76519,40000000.0
2007-08-13 12:05:00,1.76522,1.76523,1.76287,1.76414,44000000.0
2007-08-13 12:10:00,1.76441,1.76771,1.76441,1.7677,40000000.0
2007-08-13 12:15:00,1.76754,1.76755,1.76597,1.76673,43000000.0
2007-08-13 12:20:00,1.76609,1.76616,1.76535,1.76603,47000000.0
2007-08-13 12:25:00,1.76567,1.76668,1.76493,1.76668,45000000.0
2007-08-13 12:30:00,1.76651,1.76666,1.76451,1.76451,50000000.0
2007-08-13 12:35:00,1.76483,1.76587,1.76483,1.76587,32000000.0
2007-08-13 12:40:00,1.76569,1.76578,1.76518,1.76542,42000000.0
2007-08-13 12:45:00,1.76542,1.76564,1.76445,1.76495,42000000.0
2007-08-13 12:50:00,1.76461,1.76585,1.76451,1.7654,41000000.0
2007-08-13 12:55:00,1.76513,1.76518,1.76437,1.7646,54000000.0
2007-08-13 13:00:00,1.76461,1.76514,1.76303,1.76347,37000000.0
2007-08-13 13:05:00,1.76285,1.76285,1.76148,1.76199,37000000.0
2007-08-13 13:10:00,1.76178,1.76189,1.76082,1.76101,43000000.0
2007-08-13 13:15:00,1.76111,1.76204,1.76058,1.76163,45000000.0
2007-08-13 13:20:00,1.76139,1.7617,1.75934,1.75941,43000000.0
2007-08-13 13:25:00,1.75928,1.76067,1.75837,1.76048,40000000.0
2007-08-13 13:30:00,1.76106,1.76181,1.76019,1.76078,34000000.0
2007-08-13 13:35:00,1.76056,1.76179,1.76008,1.76161,42000000.0
2007-08-13 13:40:00,1.76108,1.76135,1.75957,1.75963,41000000.0
2007-08-13 13:45:00,1.75952,1.76072,1.75889,1.75976,52000000.0
2007-08-13 13:50:00,1.76052,1.76057,1.75944,1.75995,44000000.0
2007-08-13 13:55:00,1.75891,1.75935,1.75814,1.75838,33000000.0
2007-08-13 14:00:00,1.75854,1.75936,1.75799,1.75843,42000000.0
2007-08-13 14:05:00,1.75819,1.75867,1.75615,1.75665,37000000.0
2007-08-13 14:10:00,1.75635,1.75842,1.75635,1.75724,39000000.0
2007-08-13 14:15:00,1.75712,1.75895,1.75712,1.75746,35000000.0
2007-08-13 14:20:00,1.75711,1.75719,1.75649,1.75695,36000000.0
2007-08-13 14:25:00,1.75687,1.75687,1.75589,1.75677,42000000.0
2007-08-13 14:30:00,1.75655,1.75657,1.75364,1.75449,46000000.0
2007-08-13 14:35:00,1.75481,1.75613,1.75467,1.75596,59000000.0
2007-08-13 14:40:00,1.75564,1.75568,1.75433,1.75539,51000000.0
2007-08-13 14:45:00,1.75565,1.75649,1.75554,1.75591,56000000.0
2007-08-13 14:50:00,1.75595,1.75704,1.75584,1.75658,50000000.0
2007-08-13 14:55:00,1.75694,1.75738,1.75623,1.7566,46000000.0
2007-08-13 15:00:00,1.75653,1.75675,1.75605,1.75605,50000000.0
2007-08-13 15:05:00,1.75605,1.75617,1.75549,1.75561,52000000.0
2007-08-13 15:10:00,1.75541,1.75541,1.75401,1.75463,55000000.0
2007-08-13 15:15:00,1.75489,1.75501,1.75321,1.75419,59000000.0
2007-08-13 15:20:00,1.75408,1.75541,1.75367,1.75532,45000000.0
2007-08-13 15:25:00,1.75527,1.75578,1.75442,1.75472,50000000.0
2007-08-13 15:30:00,1.7548,1.75553,1.75402,1.7549,54000000.0
2007-08-13 15:35:00,1.75466,1.75532,1.75269,1.7539,63000000.0
2007-08-13 15:40:00,1.7539,1.75562,1.7539,1.75516,63000000.0
2007-08-13 15:45:00,1.75518,1.75573,1.75463,1.7555,58000000.0
2007-08-13 15:50:00,1.75552,1.75732,1.75549,1.75698,39000000.0
2007-08-13 15:55:00,1.757,1.75912,1.75684,1.75742,56000000.0
2007-08-13 16:00:00,1.75713,1.75844,1.75575,1.75643,56000000.0
2007-08-13 16:05:00,1.75664,1.75671,1.75561,1.75639,56000000.0
2007-08-13 16:10:00,1.75629,1.75706,1.7561,1.75634,58000000.0
2007-08-13 16:15:00,1.75668,1.75672,1.75443,1.75443,46000000.0
2007-08-13 16:20:00,1.75446,1.75547,1.75425,1.75523,49000000.0
2007-08-13 16:25:00,1.75536,1.75566,1.75425,1.75432,49000000.0
2007-08-13 16:30:00,1.75406,1.75511,1.75371,1.75499,50000000.0
2007-08-13 16:35:00,1.75473,1.75519,1.75457,1.75506,48000000.0
2007-08-13 16:40:00,1.75519,1.75581,1.75498,1.75571,50000000.0
2007-08-13 16:45:00,1.75605,1.75651,1.7553,1.75541,54000000.0
2007-08-13 16:50:00,1.75546,1.75564,1.75458,1.75498,50000000.0
2007-08-13 16:55:00,1.75555,1.75588,1.75416,1.75578,57000000.0
2007-08-13 17:00:00,1.75544,1.75609,1.75404,1.75404,49000000.0
2007-08-13 17:05:00,1.75422,1.75774,1.75418,1.75768,57000000.0
2007-08-13 17:10:00,1.75756,1.75783,1.75688,1.75699,52000000.0
2007-08-13 17:15:00,1.75714,1.75759,1.75615,1.75722,50000000.0
2007-08-13 17:20:00,1.75728,1.75746,1.75529,1.75539,52000000.0
2007-08-13 17:25:00,1.75587,1.75797,1.75587,1.7573,60000000.0
2007-08-13 17:30:00,1.75724,1.75735,1.75452,1.75479,48000000.0
2007-08-13 17:35:00,1.75504,1.75528,1.75321,1.75408,50000000.0
2007-08-13 17:40:00,1.75408,1.75494,1.75376,1.75488,46000000.0
2007-08-13 17:45:00,1.75438,1.75438,1.75307,1.75369,52000000.0
2007-08-13 17:50:00,1.75368,1.75494,1.75338,1.75421,33000000.0
2007-08-13 17:55:00,1.7544,1.75463,1.7542,1.75457,44000000.0
2007-08-13 18:00:00,1.75461,1.75544,1.75412,1.7545,33000000.0
2007-08-13 18:05:00,1.75445,1.75457,1.75423,1.75435,37000000.0
2007-08-13 18:10:00,1.7543,1.75466,1.75416,1.7544,39000000.0
2007-08-13 18:15:00,1.75452,1.75586,1.75401,1.75575,59000000.0
2007-08-13 18:20:00,1.75597,1.75625,1.7555,1.75624,36000000.0
2007-08-13 18:25:00,1.75593,1.75664,1.75567,1.75662,31000000.0
2007-08-13 18:30:00,1.75655,1.75673,1.75507,1.75639,36000000.0
2007-08-13 18:35:00,1.75634,1.75663,1.75542,1.75547,32000000.0
2007-08-13 18:40:00,1.75615,1.75639,1.75575,1.75575,20000000.0
2007-08-13 18:45:00,1.7564,1.75829,1.7564,1.75824,59000000.0
2007-08-13 18:50:00,1.75834,1.75878,1.75755,1.75799,59000000.0
2007-08-13 18:55:00,1.75793,1.75863,1.75788,1.75807,29000000.0
2007-08-13 19:00:00,1.75813,1.75908,1.75797,1.75908,28000000.0
2007-08-13 19:05:00,1.75909,1.75948,1.75883,1.75904,35000000.0
2007-08-13 19:10:00,1.7584,1.7584,1.75723,1.75799,42000000.0
2007-08-13 19:15:00,1.75772,1.75816,1.75759,1.75783,38000000.0
2007-08-13 19:20:00,1.75815,1.75969,1.75815,1.75947,41000000.0
2007-08-13 19:25:00,1.75973,1.76011,1.75872,1.75877,38000000.0
2007-08-13 19:30:00,1.75845,1.75922,1.75773,1.75773,37000000.0
2007-08-13 19:35:00,1.75759,1.7611,1.75759,1.7611,39000000.0
2007-08-13 19:40:00,1.75937,1.7608,1.75856,1.75867,35000000.0
2007-08-13 19:45:00,1.75882,1.76121,1.75882,1.76045,37000000.0
2007-08-13 19:50:00,1.76156,1.76331,1.76156,1.76331,47000000.0
2007-08-13 19:55:00,1.76336,1.76351,1.76201,1.76234,45000000.0
2007-08-13 20:00:00,1.76207,1.76237,1.75934,1.76102,39000000.0
2007-08-13 20:05:00,1.76084,1.7625,1.76084,1.76229,29000000.0
2007-08-13 20:10:00,1.76214,1.76395,1.76191,1.76385,29000000.0
2007-08-13 20:15:00,1.76362,1.76438,1.76347,1.76405,22000000.0
2007-08-13 20:20:00,1.76413,1.76426,1.76365,1.76426,38000000.0
2007-08-13 20:25:00,1.76437,1.765,1.76415,1.7648,30000000.0
2007-08-13 20:30:00,1.76475,1.76547,1.76468,1.76487,57000000.0
2007-08-13 20:35:00,1.76507,1.76507,1.76367,1.76367,45000000.0
2007-08-13 20:40:00,1.76375,1.76493,1.76375,1.76493,37000000.0
2007-08-13 20:45:00,1.76484,1.76587,1.76484,1.76585,25000000.0
2007-08-13 20:50:00,1.76641,1.76678,1.76294,1.76546,33000000.0
2007-08-13 20:55:00,1.76624,1.76624,1.76351,1.76556,37000000.0
2007-08-13 21:00:00,1.7648,1.76666,1.76324,1.76634,74000000.0
2007-08-13 21:05:00,1.76644,1.76662,1.76277,1.76435,35000000.0
2007-08-13 21:10:00,1.7641,1.76494,1.76242,1.76368,47000000.0
2007-08-13 21:15:00,1.76458,1.76471,1.76157,1.76409,30000000.0
2007-08-13 21:20:00,1.76207,1.76442,1.76203,1.76387,33000000.0
2007-08-13 21:25:00,1.76453,1.76496,1.76153,1.76196,28000000.0
2007-08-13 21:30:00,1.76373,1.7644,1.76181,1.7637,45000000.0
2007-08-13 21:35:00,1.76408,1.76423,1.7622,1.76389,8000000.0
2007-08-13 21:40:00,1.76225,1.76426,1.75495,1.76389,45000000.0
2007-08-13 21:45:00,1.76409,1.76444,1.74968,1.76426,33000000.0
2007-08-13 21:50:00,1.74985,1.7655,1.74972,1.76298,34000000.0
2007-08-13 21:55:00,1.76401,1.76553,1.74964,1.76512,57000000.0
2007-08-13 22:00:00,1.76105,1.76534,1.75204,1.76259,28000000.0
2007-08-13 22:05:00,1.76531,1.76579,1.75103,1.76569,45000000.0
2007-08-13 22:10:00,1.75347,1.76714,1.75221,1.76591,41000000.0
2007-08-13 22:15:00,1.76663,1.76724,1.75229,1.76724,38000000.0
2007-08-13 22:20:00,1.75402,1.76784,1.74984,1.76669,39000000.0
2007-08-13 22:25:00,1.76701,1.7675,1.74993,1.76669,47000000.0
2007-08-13 22:30:00,1.75392,1.76721,1.74952,1.76517,45000000.0
2007-08-13 22:35:00,1.75136,1.76697,1.74948,1.76695,30000000.0
2007-08-13 22:40:00,1.75182,1.76706,1.74921,1.76672,45000000.0
2007-08-13 22:45:00,1.76653,1.76769,1.75368,1.76719,46000000.0
2007-08-13 22:50:00,1.75099,1.76805,1.75099,1.76781,25000000.0
2007-08-13 22:55:00,1.7679,1.76844,1.74906,1.76844,70000000.0
2007-08-13 23:00:00,1.76268,1.76818,1.75047,1.7676,48000000.0
2007-08-13 23:05:00,1.76811,1.77046,1.75173,1.77015,45000000.0
2007-08-13 23:10:00,1.75334,1.77154,1.75028,1.77057,55000000.0
2007-08-13 23:15:00,1.77202,1.77296,1.75534,1.77281,51000000.0
2007-08-13 23:20:00,1.76672,1.77009,1.74944,1.74953,15000000.0
2007-08-13 23:25:00,1.77014,1.77331,1.75382,1.77314,69000000.0
2007-08-13 23:30:00,1.76741,1.76993,1.75527,1.76562,33000000.0
2007-08-13 23:35:00,1.7699,1.76998,1.74893,1.769,28000000.0
2007-08-13 23:40:00,1.75388,1.76899,1.74857,1.74873,36000000.0
2007-08-13 23:45:00,1.76847,1.7717,1.74878,1.77108,54000000.0
2007-08-13 23:50:00,1.74885,1.77046,1.74885,1.75303,40000000.0
2007-08-13 23:55:00,1.76979,1.76996,1.75137,1.76977,51000000.0
2007-08-14 00:00:00,1.76975,1.7699,1.74903,1.74915,44000000.0
2007-08-14 00:05:00,1.76856,1.76921,1.75051,1.76867,41000000.0
2007-08-14 00:10:00,1.74904,1.76994,1.74903,1.76994,25000000.0
2007-08-14 00:15:00,1.7689,1.7695,1.74925,1.76743,56000000.0
2007-08-14 00:20:00,1.76745,1.76796,1.74954,1.74974,49000000.0
2007-08-14 00:25:00,1.76778,1.76783,1.75039,1.76751,55000000.0
2007-08-14 00:30:00,1.75056,1.76745,1.75031,1.764,56000000.0
2007-08-14 00:35:00,1.76705,1.7674,1.75005,1.76732,66000000.0
2007-08-14 00:40:00,1.75618,1.76747,1.74894,1.74894,33000000.0
2007-08-14 00:45:00,1.76267,1.76757,1.75389,1.7674,25000000.0
2007-08-14 00:50:00,1.75372,1.76733,1.75177,1.76705,32000000.0
2007-08-14 00:55:00,1.76699,1.7674,1.75358,1.76528,24000000.0
2007-08-14 01:00:00,1.75043,1.76882,1.75043,1.76882,35000000.0
2007-08-14 01:05:00,1.76892,1.76925,1.74943,1.76914,52000000.0
2007-08-14 01:10:00,1.75475,1.76909,1.74941,1.76558,36000000.0
2007-08-14 01:15:00,1.76885,1.76886,1.75455,1.76851,77000000.0
2007-08-14 01:20:00,1.75077,1.76864,1.74891,1.74902,50000000.0
2007-08-14 01:25:00,1.76834,1.76852,1.74881,1.76567,49000000.0
2007-08-14 01:30:00,1.76357,1.76849,1.75404,1.76547,33000000.0
2007-08-14 01:35:00,1.76809,1.76835,1.74898,1.7681,45000000.0
2007-08-14 01:40:00,1.76821,1.7687,1.75008,1.7687,56000000.0
2007-08-14 01:45:00,1.76882,1.76901,1.75078,1.76847,51000000.0
2007-08-14 01:50:00,1.76345,1.76862,1.74891,1.76823,75000000.0
2007-08-14 01:55:00,1.76923,1.76968,1.75429,1.76919,48000000.0
2007-08-14 02:00:00,1.76426,1.76942,1.75124,1.76484,57000000.0
2007-08-14 02:05:00,1.76907,1.76946,1.75194,1.76916,48000000.0
2007-08-14 02:10:00,1.76936,1.76936,1.75173,1.76868,43000000.0
2007-08-14 02:15:00,1.76885,1.76912,1.75181,1.76887,31000000.0
2007-08-14 02:20:00,1.75112,1.76937,1.75112,1.76443,41000000.0
2007-08-14 02:25:00,1.76897,1.76908,1.75373,1.76873,21000000.0
2007-08-14 02:30:00,1.75211,1.76909,1.74857,1.76684,28000000.0
2007-08-14 02:35:00,1.76916,1.76954,1.75411,1.76954,35000000.0
2007-08-14 02:40:00,1.75705,1.7695,1.7508,1.76847,32000000.0
2007-08-14 02:45:00,1.76972,1.76976,1.74971,1.76916,35000000.0
2007-08-14 02:50:00,1.75708,1.76957,1.75327,1.76938,28000000.0
2007-08-14 02:55:00,1.76923,1.76954,1.75468,1.7694,58000000.0
2007-08-14 03:00:00,1.76468,1.76937,1.75002,1.76937,44000000.0
2007-08-14 03:05:00,1.76946,1.76956,1.75473,1.76956,37000000.0
2007-08-14 03:10:00,1.76943,1.76944,1.75132,1.76912,39000000.0
2007-08-14 03:15:00,1.76913,1.76923,1.75088,1.76725,21000000.0
2007-08-14 03:20:00,1.75035,1.76915,1.75035,1.76915,34000000.0
2007-08-14 03:25:00,1.76951,1.76958,1.74941,1.76953,46000000.0
2007-08-14 03:30:00,1.74975,1.76952,1.74975,1.76914,24000000.0
2007-08-14 03:35:00,1.76915,1.76925,1.74921,1.76913,38000000.0
2007-08-14 03:40:00,1.74955,1.76909,1.74923,1.74957,24000000.0
2007-08-14 03:45:00,1.76886,1.76944,1.75273,1.76944,17000000.0
2007-08-14 03:50:00,1.75223,1.76956,1.74974,1.76956,34000000.0
2007-08-14 03:55:00,1.76934,1.76938,1.74984,1.76931,24000000.0
2007-08-14 04:00:00,1.75058,1.76942,1.74919,1.76512,40000000.0
2007-08-14 04:05:00,1.76695,1.76974,1.75484,1.76964,43000000.0
2007-08-14 04:10:00,1.75022,1.76978,1.75022,1.76801,27000000.0
2007-08-14 04:15:00,1.75364,1.76997,1.7532,1.76977,33000000.0
2007-08-14 04:20:00,1.76978,1.76992,1.75501,1.76494,16000000.0
2007-08-14 04:25:00,1.76989,1.76989,1.75033,1.76976,39000000.0
2007-08-14 04:30:00,1.75024,1.76987,1.75024,1.76982,24000000.0
2007-08-14 04:35:00,1.76817,1.77031,1.75039,1.77022,39000000.0
2007-08-14 04:40:00,1.76664,1.76756,1.75188,1.76706,62000000.0
2007-08-14 04:45:00,1.76758,1.76798,1.75219,1.76783,23000000.0
2007-08-14 04:50:00,1.76349,1.76786,1.75025,1.75025,30000000.0
2007-08-14 04:55:00,1.76742,1.76749,1.75021,1.75033,25000000.0
2007-08-14 05:00:00,1.75659,1.76709,1.75147,1.76553,30000000.0
2007-08-14 05:05:00,1.76746,1.76798,1.75154,1.76783,30000000.0
2007-08-14 05:10:00,1.75045,1.76732,1.75036,1.76706,11000000.0
2007-08-14 05:15:00,1.76767,1.76818,1.75343,1.76804,42000000.0
2007-08-14 05:20:00,1.75006,1.76783,1.75006,1.76616,23000000.0
2007-08-14 05:25:00,1.76781,1.768,1.75021,1.76742,32000000.0
2007-08-14 05:30:00,1.76735,1.76754,1.75043,1.76493,30000000.0
2007-08-14 05:35:00,1.76778,1.76794,1.75011,1.75014,25000000.0
2007-08-14 05:40:00,1.75014,1.76776,1.74991,1.74991,26000000.0
2007-08-14 05:45:00,1.76768,1.76782,1.74993,1.76765,37000000.0
2007-08-14 05:50:00,1.75252,1.76769,1.74996,1.75015,34000000.0
2007-08-14 05:55:00,1.75061,1.76726,1.75061,1.76711,54000000.0
2007-08-14 06:00:00,1.75025,1.76704,1.75011,1.76704,26000000.0
2007-08-14 06:05:00,1.76756,1.7677,1.75031,1.76736,64000000.0
2007-08-14 06:10:00,1.75206,1.76791,1.75034,1.76556,32000000.0
2007-08-14 06:15:00,1.76787,1.76805,1.75194,1.76779,41000000.0
2007-08-14 06:20:00,1.75165,1.76778,1.74962,1.74996,32000000.0
2007-08-14 06:25:00,1.76766,1.76767,1.74973,1.75005,19000000.0
2007-08-14 06:30:00,1.76661,1.76783,1.74993,1.75015,37000000.0
2007-08-14 06:35:00,1.76774,1.76774,1.75026,1.76725,33000000.0
2007-08-14 06:40:00,1.75448,1.76735,1.75448,1.76725,27000000.0
2007-08-14 06:45:00,1.76726,1.76765,1.75441,1.76686,33000000.0
2007-08-14 06:50:00,1.75016,1.76666,1.7501,1.75025,36000000.0
2007-08-14 06:55:00,1.76313,1.76664,1.76301,1.76664,27000000.0
2007-08-14 07:00:00,1.76304,1.7673,1.76283,1.76355,29000000.0
2007-08-14 07:05:00,1.7671,1.7671,1.76381,1.76381,48000000.0
2007-08-14 07:10:00,1.76386,1.76869,1.76374,1.7677,34000000.0
2007-08-14 07:15:00,1.76799,1.769,1.76681,1.76846,39000000.0
2007-08-14 07:20:00,1.76657,1.76751,1.76421,1.76705,43000000.0
2007-08-14 07:25:00,1.76365,1.76843,1.76365,1.76731,30000000.0
2007-08-14 07:30:00,1.76713,1.76915,1.76491,1.76764,46000000.0
2007-08-14 07:35:00,1.76809,1.76827,1.76319,1.76803,34000000.0
2007-08-14 07:40:00,1.76508,1.76828,1.76372,1.76707,26000000.0
2007-08-14 07:45:00,1.76764,1.76867,1.76727,1.76789,36000000.0
2007-08-14 07:50:00,1.76502,1.76929,1.76502,1.76927,31000000.0
2007-08-14 07:55:00,1.76967,1.77035,1.76628,1.77003,43000000.0
2007-08-14 08:00:00,1.77149,1.77181,1.76443,1.77003,43000000.0
2007-08-14 08:05:00,1.77096,1.77325,1.76991,1.7725,47000000.0
2007-08-14 08:10:00,1.76678,1.77193,1.76678,1.77153,40000000.0
2007-08-14 08:15:00,1.77174,1.77174,1.77013,1.77113,45000000.0
2007-08-14 08:20:00,1.77146,1.77474,1.77056,1.77347,43000000.0
2007-08-14 08:25:00,1.77311,1.77374,1.76981,1.77297,38000000.0
2007-08-14 08:30:00,1.77247,1.77324,1.76978,1.77251,45000000.0
2007-08-14 08:35:00,1.77235,1.77235,1.7694,1.7694,42000000.0
2007-08-14 08:40:00,1.76984,1.77064,1.76811,1.76952,46000000.0
2007-08-14 08:45:00,1.77012,1.77025,1.76684,1.76806,45000000.0
2007-08-14 08:50:00,1.76792,1.76983,1.76515,1.76863,41000000.0
2007-08-14 08:55:00,1.76906,1.77029,1.76906,1.77029,42000000.0
2007-08-14 09:00:00,1.76954,1.77056,1.76684,1.76999,44000000.0
2007-08-14 09:05:00,1.77028,1.77184,1.76952,1.77184,42000000.0
2007-08-14 09:10:00,1.77288,1.77359,1.76831,1.77284,40000000.0
2007-08-14 09:15:00,1.77263,1.77408,1.76945,1.77308,42000000.0
2007-08-14 09:20:00,1.77056,1.77264,1.76815,1.77123,34000000.0
2007-08-14 09:25:00,1.7707,1.77074,1.76516,1.77038,44000000.0
2007-08-14 09:30:00,1.76799,1.77002,1.76796,1.76976,41000000.0
2007-08-14 09:35:00,1.76972,1.76972,1.76534,1.76912,42000000.0
2007-08-14 09:40:00,1.76837,1.77033,1.76711,1.7699,47000000.0
2007-08-14 09:45:00,1.77002,1.77002,1.76552,1.7684,40000000.0
2007-08-14 09:50:00,1.7678,1.76886,1.76368,1.76706,46000000.0
2007-08-14 09:55:00,1.76744,1.76839,1.76491,1.76839,42000000.0
2007-08-14 10:00:00,1.7676,1.7692,1.76586,1.76774,40000000.0
2007-08-14 10:05:00,1.76692,1.76749,1.76641,1.76735,45000000.0
2007-08-14 10:10:00,1.76734,1.76836,1.76374,1.76751,54000000.0
2007-08-14 10:15:00,1.76762,1.76941,1.76342,1.7694,38000000.0
2007-08-14 10:20:00,1.76967,1.76971,1.76817,1.76827,42000000.0
2007-08-14 10:25:00,1.76773,1.76877,1.76552,1.76841,40000000.0
2007-08-14 10:30:00,1.76823,1.76906,1.76777,1.76869,45000000.0
2007-08-14 10:35:00,1.76876,1.76909,1.76512,1.76861,44000000.0
2007-08-14 10:40:00,1.76888,1.76888,1.76613,1.76811,43000000.0
2007-08-14 10:45:00,1.76779,1.76806,1.76671,1.7677,45000000.0
2007-08-14 10:50:00,1.7664,1.7679,1.76177,1.76618,43000000.0
2007-08-14 10:55:00,1.76616,1.76655,1.76478,1.76608,43000000.0
2007-08-14 11:00:00,1.76484,1.7666,1.76124,1.76506,41000000.0
2007-08-14 11:05:00,1.76545,1.76642,1.76174,1.76642,45000000.0
2007-08-14 11:10:00,1.7659,1.76664,1.76413,1.76609,41000000.0
2007-08-14 11:15:00,1.76596,1.76644,1.7636,1.765,47000000.0
2007-08-14 11:20:00,1.76503,1.76512,1.76249,1.76489,37000000.0
2007-08-14 11:25:00,1.76488,1.76617,1.76467,1.76562,45000000.0
2007-08-14 11:30:00,1.76553,1.76642,1.7652,1.76592,38000000.0
2007-08-14 11:35:00,1.76601,1.76609,1.76518,1.76563,40000000.0
2007-08-14 11:40:00,1.76515,1.76515,1.76294,1.76382,45000000.0
2007-08-14 11:45:00,1.76419,1.76575,1.76113,1.76557,48000000.0
2007-08-14 11:50:00,1.76547,1.7663,1.76476,1.7663,48000000.0
2007-08-14 11:55:00,1.76631,1.76728,1.76506,1.76726,36000000.0
2007-08-14 12:00:00,1.76727,1.76776,1.76297,1.76736,40000000.0
2007-08-14 12:05:00,1.7671,1.7671,1.76597,1.76619,43000000.0
2007-08-14 12:10:00,1.76557,1.76613,1.76465,1.76525,40000000.0
2007-08-14 12:15:00,1.76533,1.76597,1.75971,1.76589,43000000.0
2007-08-14 12:20:00,1.76163,1.76617,1.76163,1.76514,47000000.0
2007-08-14 12:25:00,1.76539,1.76648,1.76265,1.76596,45000000.0
2007-08-14 12:30:00,1.76369,1.76813,1.76369,1.76729,45000000.0
2007-08-14 12:35:00,1.76728,1.76797,1.76678,1.76797,42000000.0
2007-08-14 12:40:00,1.76781,1.76817,1.76704,1.76782,42000000.0
2007-08-14 12:45:00,1.76791,1.76863,1.76141,1.76863,42000000.0
2007-08-14 12:50:00,1.76774,1.76843,1.76488,1.76802,36000000.0
2007-08-14 12:55:00,1.76798,1.76862,1.76676,1.76826,81000000.0
2007-08-14 13:00:00,1.76807,1.76967,1.76582,1.76947,33000000.0
2007-08-14 13:05:00,1.76936,1.77006,1.76831,1.77006,37000000.0
2007-08-14 13:10:00,1.77015,1.77044,1.76465,1.7696,46000000.0
2007-08-14 13:15:00,1.76949,1.76949,1.76635,1.76906,39000000.0
2007-08-14 13:20:00,1.76865,1.76954,1.76472,1.76679,45000000.0
2007-08-14 13:25:00,1.76776,1.76859,1.76394,1.76841,31000000.0
2007-08-14 13:30:00,1.76755,1.76895,1.76657,1.76836,40000000.0
2007-08-14 13:35:00,1.76855,1.76887,1.76691,1.76887,42000000.0
2007-08-14 13:40:00,1.76876,1.76921,1.764,1.76885,41000000.0
2007-08-14 13:45:00,1.76905,1.77003,1.76564,1.76989,47000000.0
2007-08-14 13:50:00,1.76938,1.77053,1.76668,1.77044,44000000.0
2007-08-14 13:55:00,1.77026,1.77032,1.7667,1.76965,34000000.0
2007-08-14 14:00:00,1.76959,1.7707,1.76403,1.77023,42000000.0
2007-08-14 14:05:00,1.7714,1.77271,1.76906,1.77271,36000000.0
2007-08-14 14:10:00,1.772,1.77458,1.76912,1.77291,43000000.0
2007-08-14 14:15:00,1.77369,1.77422,1.7689,1.77167,43000000.0
2007-08-14 14:20:00,1.76973,1.77253,1.7673,1.77253,41000000.0
2007-08-14 14:25:00,1.7729,1.77408,1.77115,1.77405,49000000.0
2007-08-14 14:30:00,1.77335,1.77411,1.76988,1.77266,40000000.0
2007-08-14 14:35:00,1.77319,1.77443,1.77097,1.77276,54000000.0
2007-08-14 14:40:00,1.77109,1.77218,1.76761,1.77126,53000000.0
2007-08-14 14:45:00,1.77147,1.77234,1.76974,1.772,56000000.0
2007-08-14 14:50:00,1.77206,1.77206,1.76955,1.76999,46000000.0
2007-08-14 14:55:00,1.76998,1.77083,1.76824,1.76998,49000000.0
2007-08-14 15:00:00,1.7696,1.76977,1.76416,1.7689,53000000.0
2007-08-14 15:05:00,1.76888,1.76988,1.76734,1.76949,52000000.0
2007-08-14 15:10:00,1.7672,1.77016,1.76355,1.76894,55000000.0
2007-08-14 15:15:00,1.76936,1.76972,1.76495,1.76901,58000000.0
2007-08-14 15:20:00,1.76845,1.76922,1.76637,1.76808,49000000.0
2007-08-14 15:25:00,1.76868,1.76984,1.76476,1.76984,50000000.0
2007-08-14 15:30:00,1.76986,1.76986,1.7657,1.76892,47000000.0
2007-08-14 15:35:00,1.76923,1.77207,1.76689,1.7718,60000000.0
2007-08-14 15:40:00,1.76989,1.77161,1.76749,1.76986,63000000.0
2007-08-14 15:45:00,1.77023,1.77171,1.76838,1.77157,48000000.0
2007-08-14 15:50:00,1.77153,1.77169,1.77054,1.77067,45000000.0
2007-08-14 15:55:00,1.77127,1.77378,1.77086,1.77257,51000000.0
2007-08-14 16:00:00,1.77274,1.77379,1.77166,1.77311,55000000.0
2007-08-14 16:05:00,1.7729,1.77681,1.77077,1.77669,54000000.0
2007-08-14 16:10:00,1.77636,1.77636,1.77198,1.77555,58000000.0
2007-08-14 16:15:00,1.7769,1.77839,1.77595,1.77786,45000000.0
2007-08-14 16:20:00,1.77756,1.77806,1.77651,1.77788,49000000.0
2007-08-14 16:25:00,1.77831,1.78337,1.77786,1.78285,48000000.0
2007-08-14 16:30:00,1.78346,1.78346,1.77958,1.78135,50000000.0
2007-08-14 16:35:00,1.78126,1.78165,1.77789,1.78097,48000000.0
2007-08-14 16:40:00,1.78102,1.78369,1.78065,1.78369,50000000.0
2007-08-14 16:45:00,1.78406,1.78793,1.78124,1.7861,52000000.0
2007-08-14 16:50:00,1.78466,1.78916,1.7835,1.78916,57000000.0
2007-08-14 16:55:00,1.7891,1.7895,1.78692,1.78822,55000000.0
2007-08-14 17:00:00,1.78779,1.78953,1.78617,1.78681,49000000.0
2007-08-14 17:05:00,1.78732,1.78896,1.78631,1.78867,57000000.0
2007-08-14 17:10:00,1.78948,1.78996,1.78764,1.78811,52000000.0
2007-08-14 17:15:00,1.78912,1.7893,1.78669,1.78755,50000000.0
2007-08-14 17:20:00,1.78782,1.788,1.78551,1.78648,52000000.0
2007-08-14 17:25:00,1.78654,1.78853,1.78575,1.78783,63000000.0
2007-08-14 17:30:00,1.78516,1.78697,1.78283,1.78471,48000000.0
2007-08-14 17:35:00,1.78534,1.78552,1.78285,1.78408,56000000.0
2007-08-14 17:40:00,1.78388,1.78699,1.78256,1.78608,49000000.0
2007-08-14 17:45:00,1.78577,1.78608,1.783,1.7853,54000000.0
2007-08-14 17:50:00,1.78386,1.78558,1.78261,1.78356,42000000.0
2007-08-14 17:55:00,1.78386,1.78387,1.78005,1.78199,44000000.0
2007-08-14 18:00:00,1.78144,1.78259,1.78064,1.78212,39000000.0
2007-08-14 18:05:00,1.78239,1.78477,1.78057,1.78441,37000000.0
2007-08-14 18:10:00,1.78341,1.78433,1.78162,1.78274,44000000.0
2007-08-14 18:15:00,1.78221,1.78221,1.77961,1.78114,60000000.0
2007-08-14 18:20:00,1.78069,1.78085,1.77805,1.77829,34000000.0
2007-08-14 18:25:00,1.78078,1.78385,1.7803,1.78385,38000000.0
2007-08-14 18:30:00,1.78394,1.78549,1.78267,1.78538,37000000.0
2007-08-14 18:35:00,1.78557,1.78704,1.78439,1.78618,36000000.0
2007-08-14 18:40:00,1.78529,1.78681,1.78434,1.78639,33000000.0
2007-08-14 18:45:00,1.78658,1.78772,1.78403,1.78656,55000000.0
2007-08-14 18:50:00,1.78466,1.7869,1.78452,1.78674,59000000.0
2007-08-14 18:55:00,1.78693,1.78719,1.78534,1.78668,31000000.0
2007-08-14 19:00:00,1.78644,1.78663,1.78425,1.78648,32000000.0
2007-08-14 19:05:00,1.78648,1.78667,1.78457,1.78593,35000000.0
2007-08-14 19:10:00,1.78437,1.78728,1.78437,1.78708,42000000.0
2007-08-14 19:15:00,1.78718,1.78873,1.78594,1.78837,43000000.0
2007-08-14 19:20:00,1.78677,1.7896,1.78665,1.7896,41000000.0
2007-08-14 19:25:00,1.78944,1.7897,1.78775,1.78967,38000000.0
2007-08-14 19:30:00,1.78795,1.79042,1.78795,1.78971,36000000.0
2007-08-14 19:35:00,1.78962,1.78985,1.78754,1.78985,39000000.0
2007-08-14 19:40:00,1.78987,1.78998,1.78727,1.78968,34000000.0
2007-08-14 19:45:00,1.79003,1.79028,1.78836,1.78879,37000000.0
2007-08-14 19:50:00,1.78853,1.79021,1.78796,1.78993,50000000.0
2007-08-14 19:55:00,1.78959,1.79167,1.78775,1.79162,54000000.0
2007-08-14 20:00:00,1.79224,1.79246,1.79,1.79172,39000000.0
2007-08-14 20:05:00,1.7913,1.79194,1.78999,1.79099,40000000.0
2007-08-14 20:10:00,1.7915,1.79211,1.78988,1.79196,30000000.0
2007-08-14 20:15:00,1.79219,1.79292,1.79069,1.79292,41000000.0
2007-08-14 20:20:00,1.79344,1.79473,1.79191,1.79448,44000000.0
2007-08-14 20:25:00,1.79476,1.79496,1.79281,1.79375,34000000.0
2007-08-14 20:30:00,1.79307,1.79463,1.792,1.79364,49000000.0
2007-08-14 20:35:00,1.79422,1.79486,1.79272,1.79411,56000000.0
2007-08-14 20:40:00,1.79418,1.79535,1.79257,1.79535,34000000.0
2007-08-14 20:45:00,1.7954,1.79548,1.79324,1.79464,36000000.0
2007-08-14 20:50:00,1.79533,1.79573,1.79358,1.79524,31000000.0
2007-08-14 20:55:00,1.79594,1.79608,1.79362,1.79581,42000000.0
2007-08-14 21:00:00,1.79496,1.79591,1.79371,1.79421,79000000.0
2007-08-14 21:05:00,1.79394,1.79483,1.79165,1.79372,36000000.0
2007-08-14 21:10:00,1.79298,1.79424,1.79208,1.79335,45000000.0
2007-08-14 21:15:00,1.79288,1.79375,1.79204,1.79375,9000000.0
2007-08-14 21:20:00,1.79219,1.7937,1.79161,1.79209,33000000.0
2007-08-14 21:25:00,1.79278,1.7932,1.79047,1.79308,39000000.0
2007-08-14 21:30:00,1.79104,1.79356,1.79104,1.79299,40000000.0
2007-08-14 21:35:00,1.793,1.79336,1.79211,1.79334,25000000.0
2007-08-14 21:40:00,1.7917,1.79566,1.7917,1.79521,29000000.0
2007-08-14 21:45:00,1.79366,1.79574,1.79366,1.79542,25000000.0
2007-08-14 21:50:00,1.79395,1.79589,1.79395,1.79539,32000000.0
2007-08-14 21:55:00,1.79549,1.79629,1.79346,1.79604,58000000.0
2007-08-14 22:00:00,1.79399,1.79676,1.79335,1.79604,28000000.0
2007-08-14 22:05:00,1.79722,1.79733,1.79388,1.79671,79000000.0
2007-08-14 22:10:00,1.79668,1.79692,1.79324,1.79325,31000000.0
2007-08-14 22:15:00,1.79671,1.79702,1.79357,1.79675,36000000.0
2007-08-14 22:20:00,1.79394,1.79799,1.79394,1.79799,29000000.0
2007-08-14 22:25:00,1.79789,1.79822,1.7942,1.79809,34000000.0
2007-08-14 22:30:00,1.79461,1.79848,1.79443,1.79736,36000000.0
2007-08-14 22:35:00,1.79751,1.79773,1.79458,1.79764,27000000.0
2007-08-14 22:40:00,1.79502,1.7979,1.79398,1.79634,27000000.0
2007-08-14 22:45:00,1.79717,1.79733,1.79432,1.79693,25000000.0
2007-08-14 22:50:00,1.79715,1.79715,1.79419,1.796,36000000.0
2007-08-14 22:55:00,1.79629,1.79703,1.79333,1.79661,70000000.0
2007-08-14 23:00:00,1.7968,1.79851,1.79333,1.79848,48000000.0
2007-08-14 23:05:00,1.79858,1.79872,1.79431,1.79739,56000000.0
2007-08-14 23:10:00,1.79662,1.79766,1.7935,1.79715,55000000.0
2007-08-14 23:15:00,1.79776,1.79928,1.79452,1.79888,48000000.0
2007-08-14 23:20:00,1.79755,1.79871,1.79474,1.79665,34000000.0
2007-08-14 23:25:00,1.79344,1.79863,1.79344,1.79849,64000000.0
2007-08-14 23:30:00,1.79521,1.79864,1.79464,1.79544,29000000.0
2007-08-14 23:35:00,1.79487,1.79572,1.79203,1.79556,22000000.0
2007-08-14 23:40:00,1.79274,1.79582,1.79257,1.7954,28000000.0
2007-08-14 23:45:00,1.79581,1.79627,1.79242,1.79573,53000000.0
2007-08-14 23:50:00,1.79321,1.79983,1.79266,1.7983,39000000.0
2007-08-14 23:55:00,1.79844,1.79853,1.7936,1.79815,46000000.0
2007-08-15 00:00:00,1.79277,1.79857,1.79277,1.79845,38000000.0
2007-08-15 00:05:00,1.79827,1.79838,1.79244,1.79815,29000000.0
2007-08-15 00:10:00,1.7983,1.79846,1.79251,1.79733,50000000.0
2007-08-15 00:15:00,1.79788,1.79798,1.79333,1.79768,22000000.0
2007-08-15 00:20:00,1.79433,1.79794,1.79376,1.79782,41000000.0
2007-08-15 00:25:00,1.79411,1.79792,1.79199,1.79792,46000000.0
2007-08-15 00:30:00,1.79363,1.79789,1.79248,1.79752,52000000.0
2007-08-15 00:35:00,1.796,1.7977,1.79214,1.79759,79000000.0
2007-08-15 00:40:00,1.79625,1.79773,1.79236,1.79255,36000000.0
2007-08-15 00:45:00,1.79754,1.7978,1.79326,1.7978,31000000.0
2007-08-15 00:50:00,1.79274,1.79814,1.79274,1.79696,34000000.0
2007-08-15 00:55:00,1.79774,1.79794,1.79222,1.79724,24000000.0
2007-08-15 01:00:00,1.79278,1.79783,1.79163,1.79196,37000000.0
2007-08-15 01:05:00,1.79771,1.79786,1.79206,1.79767,52000000.0
2007-08-15 01:10:00,1.79772,1.79895,1.79244,1.79244,33000000.0
2007-08-15 01:15:00,1.79867,1.79896,1.79274,1.79862,72000000.0
2007-08-15 01:20:00,1.79334,1.79954,1.79212,1.79868,31000000.0
2007-08-15 01:25:00,1.79936,1.79955,1.79174,1.79925,48000000.0
2007-08-15 01:30:00,1.79291,1.7996,1.79291,1.79936,29000000.0
2007-08-15 01:35:00,1.79957,1.79966,1.79263,1.79918,50000000.0
2007-08-15 01:40:00,1.79185,1.79965,1.79181,1.79909,55000000.0
2007-08-15 01:45:00,1.7993,1.7993,1.79161,1.79925,24000000.0
2007-08-15 01:50:00,1.79178,1.79944,1.7917,1.79205,42000000.0
2007-08-15 01:55:00,1.79293,1.79936,1.79261,1.79862,18000000.0
2007-08-15 02:00:00,1.79927,1.7999,1.79254,1.79964,47000000.0
2007-08-15 02:05:00,1.80025,1.80044,1.79151,1.79998,43000000.0
2007-08-15 02:10:00,1.7999,1.80003,1.79144,1.79744,41000000.0
2007-08-15 02:15:00,1.79811,1.79811,1.79149,1.79783,33000000.0
2007-08-15 02:20:00,1.79776,1.79798,1.79103,1.79103,39000000.0
2007-08-15 02:25:00,1.79778,1.79974,1.7921,1.79823,32000000.0
2007-08-15 02:30:00,1.79194,1.79956,1.79194,1.79804,34000000.0
2007-08-15 02:35:00,1.79785,1.79797,1.79751,1.79796,23000000.0
2007-08-15 02:40:00,1.79305,1.79791,1.79103,1.79103,36000000.0
2007-08-15 02:45:00,1.79779,1.79803,1.79101,1.79756,33000000.0
2007-08-15 02:50:00,1.79127,1.79779,1.79118,1.79779,19000000.0
2007-08-15 02:55:00,1.79764,1.79786,1.79083,1.79755,53000000.0
2007-08-15 03:00:00,1.79745,1.79745,1.79113,1.79643,31000000.0
2007-08-15 03:05:00,1.79736,1.79737,1.79053,1.79074,28000000.0
2007-08-15 03:10:00,1.79073,1.79739,1.79014,1.79674,47000000.0
2007-08-15 03:15:00,1.79535,1.79716,1.79182,1.79716,13000000.0
2007-08-15 03:20:00,1.79732,1.79744,1.79063,1.79084,32000000.0
2007-08-15 03:25:00,1.79729,1.7974,1.79163,1.79648,51000000.0
2007-08-15 03:30:00,1.79074,1.79734,1.79074,1.79734,19000000.0
2007-08-15 03:35:00,1.79715,1.79725,1.79075,1.79695,28000000.0
2007-08-15 03:40:00,1.79223,1.79723,1.79112,1.79665,33000000.0
2007-08-15 03:45:00,1.79193,1.79726,1.79063,1.79086,17000000.0
2007-08-15 03:50:00,1.79023,1.79716,1.79023,1.79614,34000000.0
2007-08-15 03:55:00,1.79045,1.79706,1.79031,1.79706,39000000.0
2007-08-15 04:00:00,1.7965,1.79808,1.79113,1.79808,34000000.0
2007-08-15 04:05:00,1.79895,1.79913,1.79031,1.79913,19000000.0
2007-08-15 04:10:00,1.79052,1.79936,1.79041,1.79075,29000000.0
2007-08-15 04:15:00,1.79935,1.79947,1.79044,1.79934,23000000.0
2007-08-15 04:20:00,1.79199,1.79935,1.79066,1.79066,14000000.0
2007-08-15 04:25:00,1.79224,1.79754,1.79117,1.79662,20000000.0
2007-08-15 04:30:00,1.7921,1.7973,1.79209,1.7973,29000000.0
2007-08-15 04:35:00,1.79064,1.79759,1.79043,1.79084,15000000.0
2007-08-15 04:40:00,1.79501,1.79898,1.79153,1.79898,53000000.0
2007-08-15 04:45:00,1.79419,1.79966,1.79137,1.79953,17000000.0
2007-08-15 04:50:00,1.79295,1.79965,1.79295,1.79751,15000000.0
2007-08-15 04:55:00,1.7918,1.79977,1.79071,1.79083,24000000.0
2007-08-15 05:00:00,1.79095,1.79984,1.79095,1.79961,30000000.0
2007-08-15 05:05:00,1.79973,1.79984,1.7915,1.79963,28000000.0
2007-08-15 05:10:00,1.79076,1.80018,1.79076,1.79956,44000000.0
2007-08-15 05:15:00,1.79986,1.80017,1.79317,1.80017,25000000.0
2007-08-15 05:20:00,1.79118,1.79962,1.79118,1.79698,32000000.0
2007-08-15 05:25:00,1.79913,1.79921,1.79118,1.79892,28000000.0
2007-08-15 05:30:00,1.79217,1.79961,1.79103,1.79882,28000000.0
2007-08-15 05:35:00,1.79936,1.79951,1.79021,1.79024,17000000.0
2007-08-15 05:40:00,1.79935,1.79936,1.79882,1.79916,43000000.0
2007-08-15 05:45:00,1.79936,1.79955,1.79104,1.79942,36000000.0
2007-08-15 05:50:00,1.79929,1.79949,1.79093,1.79925,42000000.0
2007-08-15 05:55:00,1.79251,1.79913,1.79051,1.79907,18000000.0
2007-08-15 06:00:00,1.79915,1.80099,1.79585,1.80087,39000000.0
2007-08-15 06:05:00,1.80063,1.80077,1.79132,1.80034,64000000.0
2007-08-15 06:10:00,1.7929,1.80112,1.79147,1.8006,28000000.0
2007-08-15 06:15:00,1.79141,1.80091,1.79141,1.80066,38000000.0
2007-08-15 06:20:00,1.79109,1.8005,1.79,1.79852,40000000.0
2007-08-15 06:25:00,1.7998,1.80068,1.79192,1.80045,38000000.0
2007-08-15 06:30:00,1.79979,1.80176,1.79032,1.80166,41000000.0
2007-08-15 06:35:00,1.80186,1.80192,1.79198,1.8019,37000000.0
2007-08-15 06:40:00,1.79863,1.80359,1.7905,1.80359,36000000.0
2007-08-15 06:45:00,1.80265,1.80389,1.78928,1.80369,37000000.0
2007-08-15 06:50:00,1.80117,1.80811,1.79216,1.8058,40000000.0
2007-08-15 06:55:00,1.80574,1.81513,1.79572,1.81406,43000000.0
2007-08-15 07:00:00,1.79289,1.81504,1.79289,1.81037,46000000.0
2007-08-15 07:05:00,1.8112,1.8112,1.79063,1.80693,51000000.0
2007-08-15 07:10:00,1.80739,1.80977,1.79319,1.80887,40000000.0
2007-08-15 07:15:00,1.80851,1.80889,1.80436,1.80495,39000000.0
2007-08-15 07:20:00,1.80423,1.80765,1.80046,1.80765,43000000.0
2007-08-15 07:25:00,1.80864,1.81103,1.80467,1.81083,41000000.0
2007-08-15 07:30:00,1.81099,1.81479,1.80403,1.80403,46000000.0
2007-08-15 07:35:00,1.80389,1.80497,1.79886,1.80344,43000000.0
2007-08-15 07:40:00,1.80277,1.80749,1.79969,1.80455,35000000.0
2007-08-15 07:45:00,1.80551,1.80999,1.80271,1.80972,37000000.0
2007-08-15 07:50:00,1.80599,1.80947,1.80335,1.80696,44000000.0
2007-08-15 07:55:00,1.80685,1.80736,1.8049,1.80617,43000000.0
2007-08-15 08:00:00,1.80696,1.80961,1.80573,1.80861,43000000.0
2007-08-15 08:05:00,1.80792,1.80856,1.80306,1.80831,47000000.0
2007-08-15 08:10:00,1.80794,1.80829,1.79681,1.80227,40000000.0
2007-08-15 08:15:00,1.80397,1.80579,1.80236,1.80412,45000000.0
2007-08-15 08:20:00,1.80303,1.80332,1.79967,1.80111,40000000.0
2007-08-15 08:25:00,1.80127,1.80164,1.79656,1.79965,40000000.0
2007-08-15 08:30:00,1.79937,1.80116,1.79567,1.79859,42000000.0
2007-08-15 08:35:00,1.79745,1.79944,1.79309,1.79863,42000000.0
2007-08-15 08:40:00,1.79931,1.79931,1.79174,1.79825,46000000.0
2007-08-15 08:45:00,1.79773,1.79897,1.79492,1.79762,43000000.0
2007-08-15 08:50:00,1.79769,1.80019,1.79472,1.79818,41000000.0
2007-08-15 08:55:00,1.7975,1.799,1.7954,1.799,39000000.0
2007-08-15 09:00:00,1.79881,1.80187,1.79409,1.80187,44000000.0
2007-08-15 09:05:00,1.80128,1.80128,1.79722,1.80013,42000000.0
2007-08-15 09:10:00,1.8001,1.80126,1.79681,1.79997,38000000.0
2007-08-15 09:15:00,1.79996,1.80068,1.79505,1.80062,42000000.0
2007-08-15 09:20:00,1.80035,1.80434,1.80011,1.80186,34000000.0
2007-08-15 09:25:00,1.80307,1.80331,1.802,1.802,44000000.0
2007-08-15 09:30:00,1.80176,1.80182,1.79896,1.7993,40000000.0
2007-08-15 09:35:00,1.79931,1.79931,1.79597,1.79606,42000000.0
2007-08-15 09:40:00,1.79585,1.79718,1.79479,1.79632,46000000.0
2007-08-15 09:45:00,1.79678,1.79678,1.79432,1.79498,41000000.0
2007-08-15 09:50:00,1.79523,1.79745,1.79523,1.79687,40000000.0
2007-08-15 09:55:00,1.79685,1.79799,1.79653,1.79769,42000000.0
2007-08-15 10:00:00,1.7979,1.79874,1.79654,1.79664,40000000.0
2007-08-15 10:05:00,1.79661,1.79687,1.79464,1.79517,45000000.0
2007-08-15 10:10:00,1.79556,1.79981,1.79556,1.79903,54000000.0
2007-08-15 10:15:00,1.79918,1.79918,1.79751,1.79842,38000000.0
2007-08-15 10:20:00,1.79836,1.79909,1.79803,1.79869,42000000.0
2007-08-15 10:25:00,1.79829,1.79847,1.7969,1.79746,37000000.0
2007-08-15 10:30:00,1.79728,1.79797,1.79573,1.79584,45000000.0
2007-08-15 10:35:00,1.7957,1.79601,1.79517,1.79601,44000000.0
2007-08-15 10:40:00,1.79637,1.79788,1.79637,1.79782,43000000.0
2007-08-15 10:45:00,1.7979,1.79805,1.79609,1.79622,45000000.0
2007-08-15 10:50:00,1.79641,1.79793,1.79641,1.79752,43000000.0
2007-08-15 10:55:00,1.79754,1.7981,1.79704,1.79793,43000000.0
2007-08-15 11:00:00,1.79814,1.80048,1.79758,1.79973,41000000.0
2007-08-15 11:05:00,1.79985,1.79985,1.79812,1.79905,45000000.0
2007-08-15 11:10:00,1.79915,1.80023,1.79893,1.80023,41000000.0
2007-08-15 11:15:00,1.79993,1.80079,1.79887,1.80067,47000000.0
2007-08-15 11:20:00,1.80018,1.80049,1.79965,1.80027,37000000.0
2007-08-15 11:25:00,1.80017,1.80063,1.79964,1.80027,45000000.0
2007-08-15 11:30:00,1.80018,1.80076,1.79941,1.7998,38000000.0
2007-08-15 11:35:00,1.79984,1.80036,1.79973,1.79991,51000000.0
2007-08-15 11:40:00,1.80007,1.80127,1.79954,1.8006,45000000.0
2007-08-15 11:45:00,1.80086,1.80175,1.80051,1.80112,48000000.0
2007-08-15 11:50:00,1.80076,1.80092,1.80018,1.80068,48000000.0
2007-08-15 11:55:00,1.80069,1.80221,1.80029,1.80221,36000000.0
2007-08-15 12:00:00,1.80271,1.80392,1.80182,1.80367,40000000.0
2007-08-15 12:05:00,1.8036,1.80373,1.80217,1.80219,43000000.0
2007-08-15 12:10:00,1.80336,1.80348,1.80155,1.80215,40000000.0
2007-08-15 12:15:00,1.80189,1.80368,1.80164,1.80227,45000000.0
2007-08-15 12:20:00,1.80204,1.8052,1.80202,1.80494,47000000.0
2007-08-15 12:25:00,1.80492,1.80719,1.8045,1.80617,45000000.0
2007-08-15 12:30:00,1.80614,1.80738,1.80533,1.80738,46000000.0
2007-08-15 12:35:00,1.8078,1.81128,1.80741,1.80999,42000000.0
2007-08-15 12:40:00,1.80976,1.80994,1.80881,1.80933,42000000.0
2007-08-15 12:45:00,1.80949,1.80956,1.80837,1.8084,40000000.0
2007-08-15 12:50:00,1.80809,1.80809,1.80516,1.80723,38000000.0
2007-08-15 12:55:00,1.80734,1.80787,1.8053,1.80624,81000000.0
2007-08-15 13:00:00,1.80636,1.80767,1.80568,1.80602,33000000.0
2007-08-15 13:05:00,1.80625,1.8066,1.80554,1.80592,37000000.0
2007-08-15 13:10:00,1.80621,1.80825,1.80621,1.8079,45000000.0
2007-08-15 13:15:00,1.80785,1.80829,1.80563,1.80563,45000000.0
2007-08-15 13:20:00,1.80489,1.80489,1.8026,1.80409,46000000.0
2007-08-15 13:25:00,1.80442,1.8065,1.8044,1.8065,42000000.0
2007-08-15 13:30:00,1.80675,1.80853,1.80634,1.80836,42000000.0
2007-08-15 13:35:00,1.80809,1.81014,1.80773,1.80839,42000000.0
2007-08-15 13:40:00,1.80904,1.80932,1.80845,1.80906,44000000.0
2007-08-15 13:45:00,1.80805,1.81017,1.806,1.81017,50000000.0
2007-08-15 13:50:00,1.81018,1.81029,1.80727,1.80769,44000000.0
2007-08-15 13:55:00,1.8072,1.80794,1.80647,1.80794,35000000.0
2007-08-15 14:00:00,1.80823,1.80949,1.80778,1.8093,48000000.0
2007-08-15 14:05:00,1.80924,1.80924,1.80728,1.80761,37000000.0
2007-08-15 14:10:00,1.80768,1.80786,1.80649,1.80649,48000000.0
2007-08-15 14:15:00,1.80616,1.80741,1.80507,1.8068,37000000.0
2007-08-15 14:20:00,1.80701,1.8075,1.80592,1.80622,40000000.0
2007-08-15 14:25:00,1.80624,1.80735,1.80624,1.80693,42000000.0
2007-08-15 14:30:00,1.80652,1.80819,1.80452,1.80741,40000000.0
2007-08-15 14:35:00,1.8075,1.80782,1.80538,1.80563,54000000.0
2007-08-15 14:40:00,1.80512,1.80512,1.80101,1.80101,51000000.0
2007-08-15 14:45:00,1.80077,1.80517,1.79966,1.80484,56000000.0
2007-08-15 14:50:00,1.80497,1.80699,1.80493,1.80496,49000000.0
2007-08-15 14:55:00,1.805,1.80975,1.80462,1.80919,47000000.0
2007-08-15 15:00:00,1.80842,1.80915,1.80581,1.80622,57000000.0
2007-08-15 15:05:00,1.80624,1.80625,1.80171,1.8021,52000000.0
2007-08-15 15:10:00,1.80223,1.80332,1.80143,1.80226,55000000.0
2007-08-15 15:15:00,1.80162,1.80253,1.79803,1.79877,58000000.0
2007-08-15 15:20:00,1.79803,1.79825,1.79588,1.79705,45000000.0
2007-08-15 15:25:00,1.79678,1.80061,1.79678,1.79934,50000000.0
2007-08-15 15:30:00,1.7989,1.79948,1.79706,1.79945,49000000.0
2007-08-15 15:35:00,1.79937,1.80074,1.79913,1.80014,60000000.0
2007-08-15 15:40:00,1.80013,1.80268,1.80006,1.80131,63000000.0
2007-08-15 15:45:00,1.80109,1.80198,1.79764,1.7978,58000000.0
2007-08-15 15:50:00,1.79749,1.7978,1.79407,1.79428,46000000.0
2007-08-15 15:55:00,1.7933,1.79373,1.7837,1.79311,48000000.0
2007-08-15 16:00:00,1.79516,1.79761,1.7923,1.79723,55000000.0
2007-08-15 16:05:00,1.79628,1.80201,1.79427,1.80079,56000000.0
2007-08-15 16:10:00,1.80093,1.80323,1.79763,1.798,58000000.0
2007-08-15 16:15:00,1.79855,1.79897,1.79607,1.79655,47000000.0
2007-08-15 16:20:00,1.79705,1.79873,1.79649,1.79682,49000000.0
2007-08-15 16:25:00,1.79695,1.79695,1.79378,1.79459,48000000.0
2007-08-15 16:30:00,1.79454,1.79625,1.79297,1.79467,50000000.0
2007-08-15 16:35:00,1.79491,1.79741,1.79395,1.79571,50000000.0
2007-08-15 16:40:00,1.79666,1.79806,1.79605,1.79717,54000000.0
2007-08-15 16:45:00,1.79732,1.79871,1.79504,1.79504,57000000.0
2007-08-15 16:50:00,1.79496,1.7963,1.79461,1.7962,55000000.0
2007-08-15 16:55:00,1.79596,1.79646,1.79269,1.79334,48000000.0
2007-08-15 17:00:00,1.79365,1.79408,1.79212,1.79267,45000000.0
2007-08-15 17:05:00,1.79259,1.79547,1.79196,1.79472,57000000.0
2007-08-15 17:10:00,1.7956,1.79749,1.79535,1.79738,52000000.0
2007-08-15 17:15:00,1.79736,1.7989,1.79718,1.79889,56000000.0
2007-08-15 17:20:00,1.79751,1.80032,1.79713,1.79991,52000000.0
2007-08-15 17:25:00,1.80007,1.80053,1.79833,1.79971,58000000.0
2007-08-15 17:30:00,1.79952,1.80094,1.79858,1.80094,50000000.0
2007-08-15 17:35:00,1.80076,1.80474,1.80064,1.8034,52000000.0
2007-08-15 17:40:00,1.80327,1.80458,1.80286,1.80406,46000000.0
2007-08-15 17:45:00,1.8039,1.80741,1.80338,1.80715,57000000.0
2007-08-15 17:50:00,1.80701,1.80988,1.80679,1.80864,46000000.0
2007-08-15 17:55:00,1.80785,1.80928,1.80641,1.80918,44000000.0
2007-08-15 18:00:00,1.80932,1.80998,1.80869,1.80998,33000000.0
2007-08-15 18:05:00,1.81029,1.81038,1.80967,1.80996,37000000.0
2007-08-15 18:10:00,1.81021,1.81083,1.81007,1.8107,37000000.0
2007-08-15 18:15:00,1.80931,1.80933,1.8067,1.80692,59000000.0
2007-08-15 18:20:00,1.80742,1.81016,1.80742,1.80963,38000000.0
2007-08-15 18:25:00,1.80971,1.81013,1.80818,1.80854,38000000.0
2007-08-15 18:30:00,1.80857,1.80908,1.80763,1.8088,38000000.0
2007-08-15 18:35:00,1.80867,1.80962,1.8083,1.80953,36000000.0
2007-08-15 18:40:00,1.80922,1.80922,1.80814,1.80816,34000000.0
2007-08-15 18:45:00,1.80817,1.80834,1.80546,1.80558,55000000.0
2007-08-15 18:50:00,1.80565,1.80736,1.80565,1.80733,59000000.0
2007-08-15 18:55:00,1.80707,1.80849,1.80674,1.80849,33000000.0
2007-08-15 19:00:00,1.80861,1.81167,1.80848,1.81167,35000000.0
2007-08-15 19:05:00,1.81168,1.81168,1.81003,1.81067,42000000.0
2007-08-15 19:10:00,1.81075,1.81106,1.81043,1.81062,35000000.0
2007-08-15 19:15:00,1.81081,1.81171,1.80983,1.81142,41000000.0
2007-08-15 19:20:00,1.81161,1.8123,1.81061,1.81106,41000000.0
2007-08-15 19:25:00,1.81099,1.81335,1.81099,1.81335,29000000.0
2007-08-15 19:30:00,1.81285,1.81347,1.81245,1.81266,29000000.0
2007-08-15 19:35:00,1.81225,1.81248,1.8103,1.8104,39000000.0
2007-08-15 19:40:00,1.81043,1.81183,1.80896,1.81051,34000000.0
2007-08-15 19:45:00,1.81034,1.81107,1.80867,1.81064,39000000.0
2007-08-15 19:50:00,1.81079,1.81243,1.81079,1.81145,46000000.0
2007-08-15 19:55:00,1.81114,1.81143,1.8105,1.81143,45000000.0
2007-08-15 20:00:00,1.81154,1.81359,1.81154,1.81226,39000000.0
2007-08-15 20:05:00,1.81299,1.81299,1.81133,1.81159,40000000.0
2007-08-15 20:10:00,1.81166,1.81187,1.81137,1.81153,25000000.0
2007-08-15 20:15:00,1.81157,1.81429,1.81111,1.8134,34000000.0
2007-08-15 20:20:00,1.81288,1.81464,1.81279,1.8142,41000000.0
2007-08-15 20:25:00,1.81399,1.81457,1.81376,1.81448,34000000.0
2007-08-15 20:30:00,1.81446,1.81799,1.81446,1.8179,51000000.0
2007-08-15 20:35:00,1.81846,1.82126,1.81759,1.8212,52000000.0
2007-08-15 20:40:00,1.82114,1.82423,1.82091,1.82423,33000000.0
2007-08-15 20:45:00,1.82499,1.82978,1.82264,1.82978,36000000.0
2007-08-15 20:50:00,1.82881,1.83208,1.82852,1.83168,40000000.0
2007-08-15 20:55:00,1.83233,1.83435,1.8314,1.83201,48000000.0
2007-08-15 21:00:00,1.83171,1.83292,1.8285,1.83292,70000000.0
2007-08-15 21:05:00,1.83325,1.83499,1.83274,1.83432,38000000.0
2007-08-15 21:10:00,1.83441,1.83499,1.83215,1.83215,53000000.0
2007-08-15 21:15:00,1.83207,1.83219,1.82995,1.82997,41000000.0
2007-08-15 21:20:00,1.82993,1.82995,1.8267,1.82784,37000000.0
2007-08-15 21:25:00,1.82721,1.82939,1.82544,1.82892,37000000.0
2007-08-15 21:30:00,1.8312,1.8312,1.82833,1.82953,49000000.0
2007-08-15 21:35:00,1.82992,1.83095,1.82983,1.83087,35000000.0
2007-08-15 21:40:00,1.83102,1.83102,1.83032,1.83064,37000000.0
2007-08-15 21:45:00,1.83053,1.83061,1.82936,1.83021,37000000.0
2007-08-15 21:50:00,1.83018,1.83078,1.82954,1.83078,39000000.0
2007-08-15 21:55:00,1.83134,1.83279,1.83011,1.83237,56000000.0
2007-08-15 22:00:00,1.83255,1.83337,1.83235,1.8333,29000000.0
2007-08-15 22:05:00,1.83485,1.83485,1.83431,1.83431,68000000.0
2007-08-15 22:10:00,1.83397,1.83397,1.83312,1.83335,28000000.0
2007-08-15 22:15:00,1.83352,1.83352,1.82843,1.82945,37000000.0
2007-08-15 22:20:00,1.82975,1.82988,1.82873,1.82933,27000000.0
2007-08-15 22:25:00,1.82871,1.82995,1.82548,1.82983,37000000.0
2007-08-15 22:30:00,1.83002,1.83051,1.82986,1.83026,30000000.0
2007-08-15 22:35:00,1.83046,1.83118,1.83044,1.83093,10000000.0
2007-08-15 22:40:00,1.83082,1.83272,1.83082,1.83124,35000000.0
2007-08-15 22:45:00,1.83192,1.83243,1.83151,1.83156,28000000.0
2007-08-15 22:50:00,1.83173,1.83191,1.83124,1.83191,23000000.0
2007-08-15 22:55:00,1.83161,1.83228,1.83145,1.83226,47000000.0
2007-08-15 23:00:00,1.83351,1.83388,1.83244,1.83381,49000000.0
2007-08-15 23:05:00,1.83438,1.83532,1.8281,1.8281,45000000.0
2007-08-15 23:10:00,1.82754,1.82777,1.82739,1.82766,48000000.0
2007-08-15 23:15:00,1.8276,1.82981,1.82736,1.82937,41000000.0
2007-08-15 23:20:00,1.82963,1.82963,1.82905,1.82938,37000000.0
2007-08-15 23:25:00,1.82968,1.82973,1.82879,1.82886,74000000.0
2007-08-15 23:30:00,1.82905,1.82912,1.82855,1.82872,29000000.0
2007-08-15 23:35:00,1.82855,1.82888,1.8255,1.82885,33000000.0
2007-08-15 23:40:00,1.82923,1.83019,1.82923,1.82984,26000000.0
2007-08-15 23:45:00,1.82979,1.83379,1.82819,1.83036,54000000.0
2007-08-15 23:50:00,1.83054,1.83259,1.83051,1.83242,29000000.0
2007-08-15 23:55:00,1.83236,1.83276,1.83205,1.83248,44000000.0
2007-08-16 00:00:00,1.83244,1.83249,1.83013,1.83031,29000000.0
2007-08-16 00:05:00,1.83011,1.83025,1.82964,1.83015,21000000.0
2007-08-16 00:10:00,1.82985,1.83331,1.82593,1.83331,53000000.0
2007-08-16 00:15:00,1.82972,1.83445,1.82953,1.8304,62000000.0
2007-08-16 00:20:00,1.8314,1.83271,1.82669,1.82998,25000000.0
2007-08-16 00:25:00,1.82781,1.83106,1.82593,1.83085,46000000.0
2007-08-16 00:30:00,1.82613,1.83019,1.82541,1.82545,46000000.0
2007-08-16 00:35:00,1.8307,1.83073,1.82551,1.83042,61000000.0
2007-08-16 00:40:00,1.83056,1.83369,1.82694,1.83114,36000000.0
2007-08-16 00:45:00,1.83123,1.83543,1.82677,1.83543,33000000.0
2007-08-16 00:50:00,1.83065,1.83486,1.82554,1.82555,30000000.0
2007-08-16 00:55:00,1.83404,1.83481,1.82901,1.83467,35000000.0
2007-08-16 01:00:00,1.8299,1.83554,1.8299,1.83467,30000000.0
2007-08-16 01:05:00,1.83523,1.83586,1.83173,1.83574,51000000.0
2007-08-16 01:10:00,1.83289,1.83555,1.83289,1.83524,28000000.0
2007-08-16 01:15:00,1.83527,1.83549,1.83484,1.83529,72000000.0
2007-08-16 01:20:00,1.83537,1.83551,1.83526,1.83539,50000000.0
2007-08-16 01:25:00,1.83527,1.83593,1.83527,1.83588,41000000.0
2007-08-16 01:30:00,1.83585,1.83618,1.83581,1.83612,32000000.0
2007-08-16 01:35:00,1.83603,1.83603,1.83571,1.83571,30000000.0
2007-08-16 01:40:00,1.83585,1.83619,1.83575,1.8361,53000000.0
2007-08-16 01:45:00,1.83569,1.83599,1.83494,1.8351,43000000.0
2007-08-16 01:50:00,1.83473,1.83517,1.8346,1.83485,75000000.0
2007-08-16 01:55:00,1.83482,1.83541,1.83481,1.83527,41000000.0
2007-08-16 02:00:00,1.83499,1.83512,1.83486,1.835,43000000.0
2007-08-16 02:05:00,1.83475,1.83561,1.83448,1.83523,47000000.0
2007-08-16 02:10:00,1.83526,1.83574,1.83503,1.83572,34000000.0
2007-08-16 02:15:00,1.83568,1.8357,1.8348,1.8348,33000000.0
2007-08-16 02:20:00,1.83493,1.83524,1.83133,1.83519,36000000.0
2007-08-16 02:25:00,1.8348,1.83494,1.8341,1.83444,32000000.0
2007-08-16 02:30:00,1.83427,1.83491,1.83381,1.83454,27000000.0
2007-08-16 02:35:00,1.83459,1.83694,1.834,1.83461,33000000.0
2007-08-16 02:40:00,1.83143,1.83154,1.83053,1.83053,34000000.0
2007-08-16 02:45:00,1.8305,1.83132,1.8301,1.83105,38000000.0
2007-08-16 02:50:00,1.83099,1.83112,1.83078,1.83088,32000000.0
2007-08-16 02:55:00,1.83084,1.83088,1.83038,1.83083,64000000.0
2007-08-16 03:00:00,1.83053,1.83183,1.83009,1.83033,39000000.0
2007-08-16 03:05:00,1.83052,1.83052,1.82962,1.82986,41000000.0
2007-08-16 03:10:00,1.82972,1.82988,1.82921,1.82948,51000000.0
2007-08-16 03:15:00,1.82967,1.83121,1.82927,1.83018,29000000.0
2007-08-16 03:20:00,1.82994,1.83022,1.82961,1.82992,42000000.0
2007-08-16 03:25:00,1.83237,1.83284,1.83206,1.83279,55000000.0
2007-08-16 03:30:00,1.83278,1.83363,1.83235,1.83358,30000000.0
2007-08-16 03:35:00,1.83363,1.83415,1.83339,1.834,31000000.0
2007-08-16 03:40:00,1.83412,1.83434,1.83389,1.83411,22000000.0
2007-08-16 03:45:00,1.8338,1.83412,1.83345,1.83393,25000000.0
2007-08-16 03:50:00,1.83356,1.83397,1.83332,1.83337,29000000.0
2007-08-16 03:55:00,1.83358,1.83369,1.83074,1.83123,33000000.0
2007-08-16 04:00:00,1.83139,1.8325,1.831,1.83172,40000000.0
2007-08-16 04:05:00,1.83162,1.83181,1.83101,1.83136,42000000.0
2007-08-16 04:10:00,1.83133,1.83151,1.83076,1.83113,34000000.0
2007-08-16 04:15:00,1.83087,1.83394,1.83073,1.83389,36000000.0
2007-08-16 04:20:00,1.83377,1.83402,1.83377,1.83384,11000000.0
2007-08-16 04:25:00,1.83383,1.83383,1.83258,1.83293,36000000.0
2007-08-16 04:30:00,1.83298,1.83301,1.83221,1.83291,32000000.0
2007-08-16 04:35:00,1.8329,1.8333,1.83253,1.83307,22000000.0
2007-08-16 04:40:00,1.8332,1.8335,1.83297,1.83344,60000000.0
2007-08-16 04:45:00,1.83337,1.83337,1.83247,1.83314,27000000.0
2007-08-16 04:50:00,1.83327,1.8335,1.83305,1.83305,25000000.0
2007-08-16 04:55:00,1.83308,1.83309,1.83271,1.8328,37000000.0
2007-08-16 05:00:00,1.83282,1.83339,1.83203,1.83273,37000000.0
2007-08-16 05:05:00,1.83256,1.83266,1.83147,1.83147,36000000.0
2007-08-16 05:10:00,1.8315,1.83154,1.83004,1.8301,48000000.0
2007-08-16 05:15:00,1.82982,1.83003,1.82779,1.82944,36000000.0
2007-08-16 05:20:00,1.82918,1.82956,1.82415,1.82505,35000000.0
2007-08-16 05:25:00,1.82514,1.82584,1.82457,1.82577,38000000.0
2007-08-16 05:30:00,1.82613,1.82952,1.82601,1.82654,46000000.0
2007-08-16 05:35:00,1.82641,1.82724,1.82498,1.82498,34000000.0
2007-08-16 05:40:00,1.8248,1.82481,1.82253,1.82309,45000000.0
2007-08-16 05:45:00,1.82308,1.82406,1.8215,1.82406,44000000.0
2007-08-16 05:50:00,1.82407,1.82707,1.82407,1.82577,40000000.0
2007-08-16 05:55:00,1.82576,1.82577,1.82345,1.82524,43000000.0
2007-08-16 06:00:00,1.8255,1.83166,1.82529,1.82594,34000000.0
2007-08-16 06:05:00,1.82603,1.82914,1.8257,1.82914,73000000.0
2007-08-16 06:10:00,1.83107,1.83188,1.828,1.82991,33000000.0
2007-08-16 06:15:00,1.82995,1.83129,1.82833,1.83071,42000000.0
2007-08-16 06:20:00,1.83105,1.83466,1.83032,1.83465,41000000.0
2007-08-16 06:25:00,1.83449,1.83449,1.83326,1.83379,32000000.0
2007-08-16 06:30:00,1.83439,1.83462,1.83008,1.83026,39000000.0
2007-08-16 06:35:00,1.83041,1.83347,1.83028,1.8332,37000000.0
2007-08-16 06:40:00,1.83293,1.8338,1.82959,1.82959,37000000.0
2007-08-16 06:45:00,1.82953,1.82953,1.82731,1.82933,38000000.0
2007-08-16 06:50:00,1.82934,1.83258,1.82896,1.83258,37000000.0
2007-08-16 06:55:00,1.83308,1.83452,1.83294,1.83339,47000000.0
2007-08-16 07:00:00,1.83296,1.8335,1.83026,1.83298,33000000.0
2007-08-16 07:05:00,1.83266,1.8341,1.82949,1.83403,49000000.0
2007-08-16 07:10:00,1.83131,1.83295,1.83131,1.83236,32000000.0
2007-08-16 07:15:00,1.83223,1.83296,1.83004,1.83197,39000000.0
2007-08-16 07:20:00,1.83174,1.83219,1.83054,1.83146,47000000.0
2007-08-16 07:25:00,1.83197,1.83264,1.83169,1.83187,44000000.0
2007-08-16 07:30:00,1.83206,1.83325,1.8315,1.83219,46000000.0
2007-08-16 07:35:00,1.83196,1.83237,1.83145,1.83237,31000000.0
2007-08-16 07:40:00,1.83216,1.83242,1.82483,1.82514,39000000.0
2007-08-16 07:45:00,1.82595,1.82825,1.82443,1.82825,34000000.0
2007-08-16 07:50:00,1.82842,1.82872,1.82663,1.82784,38000000.0
2007-08-16 07:55:00,1.82777,1.82815,1.82705,1.82727,43000000.0
2007-08-16 08:00:00,1.82697,1.82975,1.82634,1.82858,43000000.0
2007-08-16 08:05:00,1.82792,1.82919,1.82747,1.82917,47000000.0
2007-08-16 08:10:00,1.82934,1.83323,1.82882,1.83316,40000000.0
2007-08-16 08:15:00,1.83278,1.83676,1.83153,1.83568,45000000.0
2007-08-16 08:20:00,1.83593,1.83701,1.83445,1.83459,41000000.0
2007-08-16 08:25:00,1.83459,1.83497,1.8297,1.83059,29000000.0
2007-08-16 08:30:00,1.83055,1.8346,1.8295,1.8346,44000000.0
2007-08-16 08:35:00,1.83503,1.83831,1.83503,1.83607,42000000.0
2007-08-16 08:40:00,1.83549,1.83611,1.83177,1.83177,42000000.0
2007-08-16 08:45:00,1.83163,1.83235,1.82989,1.83035,48000000.0
2007-08-16 08:50:00,1.8302,1.83155,1.8302,1.83081,41000000.0
2007-08-16 08:55:00,1.83066,1.83079,1.82785,1.82893,45000000.0
2007-08-16 09:00:00,1.82889,1.83001,1.82721,1.82721,44000000.0
2007-08-16 09:05:00,1.82651,1.82987,1.82631,1.82837,42000000.0
2007-08-16 09:10:00,1.82878,1.83031,1.82878,1.82977,36000000.0
2007-08-16 09:15:00,1.82988,1.83255,1.82775,1.83231,42000000.0
2007-08-16 09:20:00,1.83227,1.83289,1.83168,1.83248,34000000.0
2007-08-16 09:25:00,1.83182,1.83578,1.8316,1.83578,44000000.0
2007-08-16 09:30:00,1.83681,1.83917,1.83656,1.83907,44000000.0
2007-08-16 09:35:00,1.83861,1.83909,1.83797,1.83907,42000000.0
2007-08-16 09:40:00,1.839,1.84292,1.839,1.84004,46000000.0
2007-08-16 09:45:00,1.83951,1.8396,1.83789,1.83959,39000000.0
2007-08-16 09:50:00,1.83909,1.84134,1.83898,1.84044,44000000.0
2007-08-16 09:55:00,1.84096,1.84435,1.84096,1.8443,42000000.0
2007-08-16 10:00:00,1.8443,1.85002,1.84409,1.84776,40000000.0
2007-08-16 10:05:00,1.8473,1.84958,1.84729,1.8487,45000000.0
2007-08-16 10:10:00,1.84888,1.85196,1.8487,1.85196,54000000.0
2007-08-16 10:15:00,1.85134,1.85851,1.85047,1.85851,38000000.0
2007-08-16 10:20:00,1.85871,1.8695,1.85857,1.8695,42000000.0
2007-08-16 10:25:00,1.87118,1.87368,1.86379,1.8648,36000000.0
2007-08-16 10:30:00,1.86609,1.86781,1.8598,1.86656,45000000.0
2007-08-16 10:35:00,1.86697,1.86773,1.86621,1.86621,44000000.0
2007-08-16 10:40:00,1.86621,1.86711,1.8657,1.86607,43000000.0
2007-08-16 10:45:00,1.86529,1.86529,1.85931,1.85931,45000000.0
2007-08-16 10:50:00,1.8594,1.86083,1.858,1.858,43000000.0
2007-08-16 10:55:00,1.85759,1.85821,1.85488,1.85755,43000000.0
2007-08-16 11:00:00,1.85767,1.85767,1.85206,1.85231,41000000.0
2007-08-16 11:05:00,1.85255,1.8578,1.85255,1.85775,45000000.0
2007-08-16 11:10:00,1.85765,1.85981,1.85745,1.85981,41000000.0
2007-08-16 11:15:00,1.85972,1.86171,1.84109,1.86015,47000000.0
2007-08-16 11:20:00,1.8603,1.86034,1.85395,1.85543,37000000.0
2007-08-16 11:25:00,1.8564,1.86214,1.85618,1.86136,45000000.0
2007-08-16 11:30:00,1.86165,1.86614,1.8616,1.86614,38000000.0
2007-08-16 11:35:00,1.86612,1.87067,1.86566,1.87067,51000000.0
2007-08-16 11:40:00,1.86992,1.87294,1.86822,1.87267,45000000.0
2007-08-16 11:45:00,1.87258,1.87694,1.87138,1.87626,48000000.0
2007-08-16 11:50:00,1.87684,1.87704,1.86992,1.87067,48000000.0
2007-08-16 11:55:00,1.87027,1.87093,1.86841,1.86974,36000000.0
2007-08-16 12:00:00,1.87033,1.8723,1.86941,1.87226,40000000.0
2007-08-16 12:05:00,1.87219,1.87225,1.87116,1.87187,45000000.0
2007-08-16 12:10:00,1.87144,1.87386,1.87144,1.872,40000000.0
2007-08-16 12:15:00,1.87236,1.87366,1.86969,1.86969,43000000.0
2007-08-16 12:20:00,1.8698,1.87312,1.8698,1.87199,47000000.0
2007-08-16 12:25:00,1.87185,1.87423,1.87078,1.87423,45000000.0
2007-08-16 12:30:00,1.87406,1.8783,1.87307,1.8783,45000000.0
2007-08-16 12:35:00,1.87906,1.88468,1.87803,1.88207,42000000.0
2007-08-16 12:40:00,1.88165,1.88405,1.87971,1.88274,42000000.0
2007-08-16 12:45:00,1.8832,1.8832,1.87839,1.87859,42000000.0
2007-08-16 12:50:00,1.87425,1.87978,1.87384,1.87978,36000000.0
2007-08-16 12:55:00,1.88,1.88431,1.87806,1.88325,81000000.0
2007-08-16 13:00:00,1.88322,1.88847,1.88277,1.88775,31000000.0
2007-08-16 13:05:00,1.88732,1.89272,1.88707,1.89025,37000000.0
2007-08-16 13:10:00,1.88949,1.89352,1.88835,1.89341,49000000.0
2007-08-16 13:15:00,1.89363,1.89397,1.89127,1.89157,45000000.0
2007-08-16 13:20:00,1.89152,1.89298,1.88302,1.88547,41000000.0
2007-08-16 13:25:00,1.88599,1.88723,1.8858,1.88659,14000000.0
2007-08-16 13:35:00,1.88695,1.88884,1.88181,1.88184,33000000.0
2007-08-16 13:40:00,1.88104,1.8815,1.87352,1.87352,41000000.0
2007-08-16 13:45:00,1.87263,1.87754,1.87194,1.87631,48000000.0
2007-08-16 13:50:00,1.87623,1.87708,1.87545,1.87635,44000000.0
2007-08-16 13:55:00,1.87604,1.87819,1.87574,1.87657,42000000.0
2007-08-16 14:00:00,1.87584,1.88038,1.87539,1.87983,46000000.0
2007-08-16 14:05:00,1.87924,1.87971,1.8783,1.87901,43000000.0
2007-08-16 14:10:00,1.87908,1.88008,1.87422,1.87422,39000000.0
2007-08-16 14:15:00,1.87365,1.87455,1.87229,1.87294,40000000.0
2007-08-16 14:20:00,1.87314,1.87315,1.86685,1.87004,38000000.0
2007-08-16 14:25:00,1.87,1.87197,1.86183,1.86201,48000000.0
2007-08-16 14:30:00,1.86274,1.86907,1.86221,1.86342,41000000.0
2007-08-16 14:35:00,1.86345,1.86482,1.85823,1.85836,54000000.0
2007-08-16 14:40:00,1.85868,1.86607,1.85868,1.8652,53000000.0
2007-08-16 14:45:00,1.86542,1.86573,1.86055,1.86055,56000000.0
2007-08-16 14:50:00,1.85986,1.86089,1.85962,1.86007,49000000.0
2007-08-16 14:55:00,1.86049,1.86595,1.86049,1.86422,53000000.0
2007-08-16 15:00:00,1.86352,1.86512,1.85996,1.86063,54000000.0
2007-08-16 15:05:00,1.8612,1.86595,1.86079,1.86595,52000000.0
2007-08-16 15:10:00,1.86668,1.86979,1.86183,1.86227,55000000.0
2007-08-16 15:15:00,1.86223,1.86372,1.86174,1.86361,59000000.0
2007-08-16 15:20:00,1.86374,1.86405,1.86146,1.86263,45000000.0
2007-08-16 15:25:00,1.86281,1.86469,1.8611,1.86469,50000000.0
2007-08-16 15:30:00,1.86431,1.8689,1.86362,1.86877,53000000.0
2007-08-16 15:35:00,1.86865,1.86898,1.86416,1.86582,60000000.0
2007-08-16 15:40:00,1.86567,1.86775,1.86511,1.86663,63000000.0
2007-08-16 15:45:00,1.8647,1.86509,1.86041,1.86263,58000000.0
2007-08-16 15:50:00,1.86255,1.86833,1.86247,1.86833,45000000.0
2007-08-16 15:55:00,1.86937,1.87072,1.8681,1.86976,53000000.0
2007-08-16 16:00:00,1.86994,1.8825,1.86871,1.8808,55000000.0
2007-08-16 16:05:00,1.88083,1.88083,1.87258,1.87612,54000000.0
2007-08-16 16:10:00,1.87545,1.87745,1.87381,1.87564,58000000.0
2007-08-16 16:15:00,1.87427,1.87763,1.87375,1.87721,46000000.0
2007-08-16 16:20:00,1.87747,1.88081,1.87698,1.88081,49000000.0
2007-08-16 16:25:00,1.88135,1.882,1.88053,1.88118,48000000.0
2007-08-16 16:30:00,1.8804,1.88207,1.87901,1.88097,50000000.0
2007-08-16 16:35:00,1.88095,1.8811,1.8764,1.8764,52000000.0
2007-08-16 16:40:00,1.87635,1.8805,1.87532,1.88021,54000000.0
2007-08-16 16:45:00,1.87948,1.87948,1.87595,1.87754,52000000.0
2007-08-16 16:50:00,1.87763,1.87814,1.87428,1.87535,51000000.0
2007-08-16 16:55:00,1.87511,1.87511,1.87251,1.87251,50000000.0
2007-08-16 17:00:00,1.87202,1.8728,1.8703,1.87083,43000000.0
2007-08-16 17:05:00,1.8695,1.87394,1.86907,1.87208,57000000.0
2007-08-16 17:10:00,1.87217,1.87311,1.86981,1.87291,52000000.0
2007-08-16 17:15:00,1.87307,1.87666,1.87161,1.87634,56000000.0
2007-08-16 17:20:00,1.87666,1.87892,1.87585,1.87733,52000000.0
2007-08-16 17:25:00,1.87726,1.87901,1.87641,1.87857,61000000.0
2007-08-16 17:30:00,1.87838,1.8826,1.87778,1.8826,48000000.0
2007-08-16 17:35:00,1.88176,1.88494,1.88176,1.88434,56000000.0
2007-08-16 17:40:00,1.88428,1.88617,1.88162,1.88574,47000000.0
2007-08-16 17:45:00,1.88475,1.88585,1.88201,1.88506,58000000.0
2007-08-16 17:50:00,1.88425,1.88677,1.88248,1.88598,45000000.0
2007-08-16 17:55:00,1.8857,1.8857,1.87929,1.88356,45000000.0
2007-08-16 18:00:00,1.88105,1.88854,1.88105,1.88854,39000000.0
2007-08-16 18:05:00,1.88985,1.89775,1.88796,1.89583,37000000.0
2007-08-16 18:10:00,1.89558,1.89572,1.89099,1.89535,42000000.0
2007-08-16 18:15:00,1.89438,1.89506,1.89153,1.89504,59000000.0
2007-08-16 18:20:00,1.89612,1.8962,1.88738,1.88913,38000000.0
2007-08-16 18:25:00,1.89013,1.89149,1.88617,1.89123,44000000.0
2007-08-16 18:30:00,1.89108,1.89183,1.88957,1.89132,26000000.0
2007-08-16 18:35:00,1.89172,1.89355,1.89036,1.89344,36000000.0
2007-08-16 18:40:00,1.8924,1.90182,1.89094,1.90097,40000000.0
2007-08-16 18:45:00,1.90233,1.90706,1.90108,1.90555,55000000.0
2007-08-16 18:50:00,1.90674,1.90846,1.90073,1.9072,61000000.0
2007-08-16 18:55:00,1.90861,1.91054,1.90271,1.91054,41000000.0
2007-08-16 19:00:00,1.91015,1.91492,1.90365,1.91492,38000000.0
2007-08-16 19:05:00,1.91511,1.91595,1.90345,1.91217,42000000.0
2007-08-16 19:10:00,1.91109,1.91364,1.90466,1.91134,42000000.0
2007-08-16 19:15:00,1.91141,1.91152,1.89858,1.89858,43000000.0
2007-08-16 19:20:00,1.89836,1.9054,1.89529,1.90235,41000000.0
2007-08-16 19:25:00,1.90342,1.90467,1.90015,1.90015,38000000.0
2007-08-16 19:30:00,1.90507,1.90584,1.89884,1.89905,31000000.0
2007-08-16 19:35:00,1.89944,1.90284,1.89712,1.89738,39000000.0
2007-08-16 19:40:00,1.8975,1.8975,1.89183,1.89183,30000000.0
2007-08-16 19:45:00,1.88995,1.88996,1.88984,1.88995,8000000.0
2007-08-16 20:55:00,1.88865,1.88874,1.88566,1.88816,34000000.0
2007-08-16 21:00:00,1.88769,1.89261,1.88414,1.889,71000000.0
2007-08-16 21:05:00,1.8922,1.89439,1.88931,1.89402,39000000.0
2007-08-16 21:10:00,1.89154,1.89478,1.89115,1.89235,45000000.0
2007-08-16 21:15:00,1.89218,1.89412,1.89047,1.89383,33000000.0
2007-08-16 21:20:00,1.89334,1.89366,1.88611,1.88837,42000000.0
2007-08-16 21:25:00,1.88848,1.88928,1.88555,1.88744,45000000.0
2007-08-16 21:30:00,1.88732,1.8883,1.88507,1.8883,43000000.0
2007-08-16 21:35:00,1.8886,1.8886,1.87982,1.87982,28000000.0
2007-08-16 21:40:00,1.88124,1.88124,1.87667,1.87724,41000000.0
2007-08-16 21:45:00,1.87692,1.88025,1.87588,1.87725,28000000.0
2007-08-16 21:50:00,1.87816,1.88029,1.87583,1.8767,37000000.0
2007-08-16 21:55:00,1.87506,1.8817,1.86833,1.86833,61000000.0
2007-08-16 22:00:00,1.8716,1.87831,1.86741,1.86813,37000000.0
2007-08-16 22:05:00,1.86819,1.88025,1.86481,1.86512,73000000.0
2007-08-16 22:10:00,1.87968,1.87968,1.86278,1.86278,43000000.0
2007-08-16 22:15:00,1.86202,1.87387,1.85209,1.85627,35000000.0
2007-08-16 22:20:00,1.86358,1.87529,1.85459,1.8573,29000000.0
2007-08-16 22:25:00,1.85739,1.87943,1.85661,1.85739,37000000.0
2007-08-16 22:30:00,1.86246,1.87871,1.85636,1.86643,34000000.0
2007-08-16 22:35:00,1.85809,1.87613,1.85784,1.85974,41000000.0
2007-08-16 22:40:00,1.85787,1.8814,1.85782,1.85927,41000000.0
2007-08-16 22:45:00,1.85595,1.87642,1.85595,1.85935,30000000.0
2007-08-16 22:50:00,1.87899,1.87899,1.85941,1.8649,24000000.0
2007-08-16 22:55:00,1.86147,1.8813,1.86135,1.86188,70000000.0
2007-08-16 23:00:00,1.86023,1.88031,1.86023,1.86421,50000000.0
2007-08-16 23:05:00,1.86098,1.88042,1.85943,1.85943,45000000.0
2007-08-16 23:10:00,1.8595,1.8807,1.85932,1.86064,54000000.0
2007-08-16 23:15:00,1.85909,1.87717,1.85909,1.85944,49000000.0
2007-08-16 23:20:00,1.87884,1.87884,1.85784,1.85784,34000000.0
2007-08-16 23:25:00,1.85765,1.87621,1.8563,1.85651,72000000.0
2007-08-16 23:30:00,1.85659,1.87933,1.85635,1.8569,37000000.0
2007-08-16 23:35:00,1.85663,1.87645,1.85607,1.85644,32000000.0
2007-08-16 23:40:00,1.8565,1.87607,1.8559,1.85671,31000000.0
2007-08-16 23:45:00,1.85583,1.87605,1.85583,1.85611,53000000.0
2007-08-16 23:50:00,1.88246,1.88331,1.85662,1.85725,34000000.0
2007-08-16 23:55:00,1.8568,1.8732,1.85515,1.85645,44000000.0
2007-08-17 00:00:00,1.85724,1.88166,1.85624,1.85838,37000000.0
2007-08-17 00:05:00,1.85628,1.87683,1.85622,1.85651,24000000.0
2007-08-17 00:10:00,1.86326,1.88387,1.85644,1.88386,47000000.0
2007-08-17 00:15:00,1.8558,1.87762,1.8558,1.85657,56000000.0
2007-08-17 00:20:00,1.85663,1.87992,1.85624,1.85624,50000000.0
2007-08-17 00:25:00,1.85645,1.88324,1.85626,1.8586,42000000.0
2007-08-17 00:30:00,1.85647,1.88266,1.85638,1.85639,59000000.0
2007-08-17 00:35:00,1.85633,1.88234,1.85595,1.85595,64000000.0
2007-08-17 00:40:00,1.8729,1.88285,1.85571,1.85897,33000000.0
2007-08-17 00:45:00,1.85596,1.88109,1.85596,1.8561,31000000.0
2007-08-17 00:50:00,1.88077,1.88077,1.85624,1.85671,31000000.0
2007-08-17 00:55:00,1.85595,1.87809,1.85594,1.85602,20000000.0
2007-08-17 01:00:00,1.88282,1.88325,1.85605,1.85966,42000000.0
2007-08-17 01:05:00,1.85575,1.87852,1.85543,1.85606,55000000.0
2007-08-17 01:10:00,1.86259,1.8816,1.85431,1.85439,40000000.0
2007-08-17 01:15:00,1.85443,1.8714,1.85441,1.85488,78000000.0
2007-08-17 01:20:00,1.8555,1.85553,1.8552,1.85525,58000000.0
2007-08-17 01:25:00,1.85522,1.85584,1.85517,1.85563,42000000.0
2007-08-17 01:30:00,1.85579,1.85594,1.85522,1.85563,28000000.0
2007-08-17 01:35:00,1.8555,1.8555,1.85443,1.8552,53000000.0
2007-08-17 01:40:00,1.85541,1.85645,1.85526,1.85623,56000000.0
2007-08-17 01:45:00,1.85641,1.85676,1.85621,1.8564,53000000.0
2007-08-17 01:50:00,1.85614,1.85679,1.85614,1.8566,75000000.0
2007-08-17 01:55:00,1.85665,1.85775,1.85665,1.85769,48000000.0
2007-08-17 02:00:00,1.85696,1.85716,1.85528,1.85561,52000000.0
2007-08-17 02:05:00,1.85566,1.85741,1.85545,1.85741,43000000.0
2007-08-17 02:10:00,1.85721,1.85721,1.85659,1.85695,27000000.0
2007-08-17 02:15:00,1.85635,1.85719,1.85635,1.85683,25000000.0
2007-08-17 02:45:00,1.85666,1.85709,1.8565,1.8565,37000000.0
2007-08-17 02:50:00,1.85645,1.85715,1.85618,1.85709,29000000.0
2007-08-17 02:55:00,1.85683,1.85788,1.85683,1.85783,54000000.0
2007-08-17 03:00:00,1.85759,1.86029,1.85759,1.85999,42000000.0
2007-08-17 03:05:00,1.86028,1.8603,1.85975,1.85992,41000000.0
2007-08-17 03:10:00,1.85962,1.86084,1.85932,1.86018,51000000.0
2007-08-17 03:15:00,1.86006,1.86288,1.85974,1.86261,36000000.0
2007-08-17 03:20:00,1.86244,1.86469,1.86205,1.86447,42000000.0
2007-08-17 03:25:00,1.86452,1.86748,1.86452,1.86741,48000000.0
2007-08-17 03:30:00,1.86682,1.8684,1.86682,1.8684,29000000.0
2007-08-17 03:35:00,1.8685,1.86898,1.86816,1.86889,35000000.0
2007-08-17 03:40:00,1.86869,1.86869,1.86726,1.86763,32000000.0
2007-08-17 03:45:00,1.86675,1.86779,1.86675,1.86763,25000000.0
2007-08-17 03:50:00,1.86746,1.86766,1.86712,1.86766,24000000.0
2007-08-17 03:55:00,1.86752,1.86776,1.86718,1.86776,36000000.0
2007-08-17 04:00:00,1.86683,1.86805,1.86673,1.86768,40000000.0
2007-08-17 04:05:00,1.86764,1.86789,1.8672,1.86735,35000000.0
2007-08-17 04:10:00,1.86722,1.86758,1.86667,1.86732,36000000.0
2007-08-17 04:15:00,1.86714,1.86753,1.86685,1.86719,30000000.0
2007-08-17 04:20:00,1.86707,1.8673,1.8666,1.8672,31000000.0
2007-08-17 04:25:00,1.86737,1.86785,1.86731,1.86766,32000000.0
2007-08-17 04:30:00,1.86756,1.86776,1.86693,1.86734,24000000.0
2007-08-17 04:35:00,1.86768,1.86782,1.86737,1.86754,29000000.0
2007-08-17 04:40:00,1.86692,1.86725,1.86689,1.86714,20000000.0
2007-08-17 04:45:00,1.86708,1.86714,1.86678,1.86684,26000000.0
2007-08-17 04:50:00,1.86693,1.86726,1.86693,1.86713,10000000.0
2007-08-17 04:55:00,1.86736,1.86746,1.867,1.86732,23000000.0
2007-08-17 05:00:00,1.86726,1.8673,1.86693,1.86696,17000000.0
2007-08-17 05:05:00,1.86705,1.86718,1.86658,1.86658,33000000.0
2007-08-17 05:10:00,1.86669,1.86685,1.86619,1.86676,47000000.0
2007-08-17 05:15:00,1.86654,1.86671,1.86642,1.86657,33000000.0
2007-08-17 05:20:00,1.8663,1.8667,1.86577,1.866,32000000.0
2007-08-17 05:25:00,1.86632,1.86781,1.86632,1.86759,33000000.0
2007-08-17 05:30:00,1.86686,1.86844,1.86686,1.86844,34000000.0
2007-08-17 05:35:00,1.86813,1.86879,1.86774,1.86876,25000000.0
2007-08-17 05:40:00,1.86878,1.86899,1.86782,1.8681,35000000.0
2007-08-17 05:45:00,1.88321,1.88321,1.86728,1.86756,44000000.0
2007-08-17 05:50:00,1.86761,1.87002,1.86761,1.86976,40000000.0
2007-08-17 05:55:00,1.86969,1.87014,1.8694,1.87007,28000000.0
2007-08-17 06:00:00,1.87017,1.87325,1.87003,1.87296,28000000.0
2007-08-17 06:05:00,1.87286,1.87394,1.87286,1.87322,72000000.0
2007-08-17 06:10:00,1.87351,1.88181,1.87351,1.88142,33000000.0
2007-08-17 06:15:00,1.88181,1.88369,1.88002,1.88046,38000000.0
2007-08-17 06:20:00,1.88157,1.88246,1.87945,1.87982,33000000.0
2007-08-17 06:25:00,1.87976,1.88346,1.87933,1.88346,34000000.0
2007-08-17 06:30:00,1.88639,1.88639,1.88236,1.88304,37000000.0
2007-08-17 06:35:00,1.88373,1.88585,1.88366,1.88475,39000000.0
2007-08-17 06:40:00,1.88528,1.88528,1.88375,1.8843,36000000.0
2007-08-17 06:45:00,1.88716,1.88716,1.8842,1.88534,32000000.0
2007-08-17 06:50:00,1.88614,1.88682,1.88515,1.88651,33000000.0
2007-08-17 06:55:00,1.88674,1.88854,1.8867,1.88854,23000000.0
2007-08-17 07:00:00,1.89191,1.89191,1.88801,1.8894,33000000.0
2007-08-17 07:05:00,1.88967,1.88987,1.88691,1.88839,46000000.0
2007-08-17 07:10:00,1.88858,1.88858,1.88708,1.8873,40000000.0
2007-08-17 07:15:00,1.88826,1.88826,1.88151,1.88481,39000000.0
2007-08-17 07:20:00,1.88106,1.88728,1.88106,1.88632,43000000.0
2007-08-17 07:25:00,1.8855,1.88581,1.87693,1.87756,38000000.0
2007-08-17 07:30:00,1.87742,1.88252,1.87742,1.88238,46000000.0
2007-08-17 07:35:00,1.88244,1.88481,1.88233,1.88481,34000000.0
2007-08-17 07:40:00,1.88528,1.88917,1.88528,1.88895,37000000.0
2007-08-17 07:45:00,1.88896,1.89124,1.88854,1.8908,34000000.0
2007-08-17 07:50:00,1.89059,1.89106,1.88944,1.89,45000000.0
2007-08-17 07:55:00,1.89006,1.89045,1.88799,1.88799,43000000.0
2007-08-17 08:00:00,1.88739,1.89193,1.88739,1.89193,43000000.0
2007-08-17 08:05:00,1.89238,1.89819,1.89238,1.89573,47000000.0
2007-08-17 08:10:00,1.89558,1.89704,1.89451,1.89506,40000000.0
2007-08-17 08:15:00,1.89429,1.89461,1.89147,1.89179,45000000.0
2007-08-17 08:20:00,1.8917,1.89322,1.89135,1.89245,38000000.0
2007-08-17 08:25:00,1.89238,1.89238,1.88884,1.89238,33000000.0
2007-08-17 08:30:00,1.892,1.89566,1.892,1.89524,39000000.0
2007-08-17 08:35:00,1.89604,1.89871,1.89604,1.89695,45000000.0
2007-08-17 08:40:00,1.89745,1.89745,1.89246,1.89383,47000000.0
2007-08-17 08:45:00,1.89408,1.89475,1.89238,1.89271,50000000.0
2007-08-17 08:50:00,1.89274,1.8929,1.88712,1.88833,41000000.0
2007-08-17 08:55:00,1.88811,1.88954,1.88779,1.88942,39000000.0
2007-08-17 09:00:00,1.88919,1.89647,1.88916,1.89647,44000000.0
2007-08-17 09:05:00,1.89671,1.90551,1.89671,1.9038,42000000.0
2007-08-17 09:10:00,1.90352,1.90392,1.89963,1.89963,42000000.0
2007-08-17 09:15:00,1.89882,1.90416,1.89717,1.90416,42000000.0
2007-08-17 09:20:00,1.90404,1.90413,1.89753,1.89836,34000000.0
2007-08-17 09:25:00,1.89843,1.90016,1.89576,1.89658,44000000.0
2007-08-17 09:30:00,1.89549,1.89743,1.8935,1.8935,43000000.0
2007-08-17 09:35:00,1.89312,1.89327,1.89087,1.89114,42000000.0
2007-08-17 09:40:00,1.89133,1.89167,1.88877,1.89032,45000000.0
2007-08-17 09:45:00,1.88961,1.88961,1.88703,1.88752,37000000.0
2007-08-17 09:50:00,1.88732,1.88833,1.88629,1.88766,43000000.0
2007-08-17 09:55:00,1.88787,1.89234,1.88787,1.88985,42000000.0
2007-08-17 10:00:00,1.88923,1.88933,1.88631,1.88656,40000000.0
2007-08-17 10:05:00,1.88593,1.88773,1.88313,1.88412,45000000.0
2007-08-17 10:10:00,1.88333,1.88665,1.88333,1.88665,54000000.0
2007-08-17 10:15:00,1.88632,1.88833,1.88632,1.88706,38000000.0
2007-08-17 10:20:00,1.88673,1.88713,1.88599,1.88671,42000000.0
2007-08-17 10:25:00,1.88664,1.88767,1.8803,1.8803,32000000.0
2007-08-17 10:30:00,1.87934,1.87954,1.87682,1.87787,45000000.0
2007-08-17 10:35:00,1.8776,1.88205,1.8776,1.88205,44000000.0
2007-08-17 10:40:00,1.88307,1.88537,1.88217,1.88277,43000000.0
2007-08-17 10:45:00,1.88228,1.88446,1.88083,1.88083,45000000.0
2007-08-17 10:50:00,1.88083,1.88206,1.87476,1.87642,43000000.0
2007-08-17 10:55:00,1.87642,1.8797,1.87483,1.8754,43000000.0
2007-08-17 11:00:00,1.8759,1.8761,1.87453,1.87526,41000000.0
2007-08-17 11:05:00,1.87584,1.87625,1.87336,1.87427,45000000.0
2007-08-17 11:10:00,1.87457,1.87636,1.8732,1.87328,41000000.0
2007-08-17 11:15:00,1.87275,1.8732,1.86815,1.87019,47000000.0
2007-08-17 11:20:00,1.87091,1.88031,1.87091,1.87897,37000000.0
2007-08-17 11:25:00,1.87818,1.8794,1.87707,1.8785,45000000.0
2007-08-17 11:30:00,1.8784,1.87939,1.87605,1.87605,38000000.0
2007-08-17 11:35:00,1.87603,1.87819,1.8755,1.87779,51000000.0
2007-08-17 11:40:00,1.87804,1.88313,1.8778,1.88211,45000000.0
2007-08-17 11:45:00,1.8817,1.8819,1.87966,1.87966,48000000.0
2007-08-17 11:50:00,1.87935,1.87935,1.87567,1.87577,48000000.0
2007-08-17 11:55:00,1.87602,1.87737,1.87602,1.87647,36000000.0
2007-08-17 12:00:00,1.87639,1.87869,1.87585,1.8778,40000000.0
2007-08-17 12:05:00,1.87779,1.87894,1.87761,1.87825,45000000.0
2007-08-17 12:10:00,1.87862,1.87977,1.87854,1.87977,40000000.0
2007-08-17 12:15:00,1.87927,1.8798,1.87851,1.87893,43000000.0
2007-08-17 12:20:00,1.87905,1.87992,1.87859,1.87984,47000000.0
2007-08-17 12:25:00,1.88013,1.88223,1.87963,1.88223,45000000.0
2007-08-17 12:30:00,1.88243,1.88467,1.88164,1.88172,45000000.0
2007-08-17 12:35:00,1.88139,1.88155,1.8803,1.88137,42000000.0
2007-08-17 12:40:00,1.88128,1.88137,1.87975,1.88026,42000000.0
2007-08-17 12:45:00,1.87977,1.88251,1.87972,1.88251,39000000.0
2007-08-17 12:50:00,1.88198,1.88198,1.87882,1.87913,36000000.0
2007-08-17 12:55:00,1.87892,1.88079,1.87701,1.87954,81000000.0
2007-08-17 13:00:00,1.87905,1.88185,1.87874,1.88167,38000000.0
2007-08-17 13:05:00,1.88151,1.88199,1.88112,1.88112,41000000.0
2007-08-17 13:10:00,1.87879,1.88092,1.87793,1.87862,45000000.0
2007-08-17 13:15:00,1.87871,1.8815,1.87804,1.88012,46000000.0
2007-08-17 13:20:00,1.87994,1.88161,1.8798,1.88089,45000000.0
2007-08-17 13:25:00,1.88059,1.88217,1.88059,1.88216,40000000.0
2007-08-17 13:30:00,1.88214,1.88232,1.88079,1.88079,38000000.0
2007-08-17 13:35:00,1.88013,1.88036,1.87977,1.88031,42000000.0
2007-08-17 13:40:00,1.88037,1.88048,1.87936,1.8804,41000000.0
2007-08-17 13:45:00,1.87926,1.88096,1.87926,1.87927,54000000.0
2007-08-17 13:50:00,1.87939,1.87939,1.86776,1.86809,44000000.0
2007-08-17 13:55:00,1.86779,1.87008,1.86657,1.86983,42000000.0
2007-08-17 14:00:00,1.87006,1.87006,1.86506,1.86602,42000000.0
2007-08-17 14:05:00,1.86666,1.8686,1.8641,1.86452,40000000.0
2007-08-17 14:10:00,1.86475,1.86657,1.86262,1.86269,45000000.0
2007-08-17 14:15:00,1.86187,1.86187,1.84292,1.8521,41000000.0
2007-08-17 14:20:00,1.85551,1.85942,1.83702,1.83702,36000000.0
2007-08-17 14:25:00,1.83919,1.84524,1.83919,1.8397,43000000.0
2007-08-17 14:30:00,1.8356,1.83883,1.8318,1.83187,40000000.0
2007-08-17 14:35:00,1.82986,1.83832,1.82942,1.83814,54000000.0
2007-08-17 14:40:00,1.84847,1.85548,1.8398,1.83985,54000000.0
2007-08-17 14:45:00,1.83735,1.83746,1.83733,1.83746,18000000.0
2007-08-17 15:20:00,1.83018,1.83018,1.82936,1.82978,18000000.0
2007-08-17 15:25:00,1.82951,1.82996,1.82703,1.82737,50000000.0
2007-08-17 15:30:00,1.8268,1.8293,1.82611,1.82816,49000000.0
2007-08-17 15:35:00,1.82824,1.83151,1.82811,1.83068,60000000.0
2007-08-17 15:40:00,1.83007,1.83459,1.82724,1.83438,63000000.0
2007-08-17 15:45:00,1.83505,1.84007,1.83476,1.84007,58000000.0
2007-08-17 15:50:00,1.8401,1.8401,1.83768,1.83921,42000000.0
2007-08-17 15:55:00,1.83965,1.84659,1.83965,1.84226,52000000.0
2007-08-17 16:00:00,1.84164,1.84773,1.83881,1.83939,58000000.0
2007-08-17 16:05:00,1.83935,1.84097,1.83444,1.83815,54000000.0
2007-08-17 16:10:00,1.8381,1.84011,1.83787,1.83923,58000000.0
2007-08-17 16:15:00,1.83916,1.85004,1.83916,1.84853,49000000.0
2007-08-17 16:20:00,1.84878,1.84945,1.84063,1.84229,49000000.0
2007-08-17 16:25:00,1.84221,1.84821,1.84061,1.84759,51000000.0
2007-08-17 16:30:00,1.84774,1.85078,1.84774,1.84996,50000000.0
2007-08-17 16:35:00,1.8505,1.85141,1.84658,1.84767,52000000.0
2007-08-17 16:40:00,1.84745,1.85525,1.84684,1.85525,50000000.0
2007-08-17 16:45:00,1.85411,1.85774,1.85225,1.85773,52000000.0
2007-08-17 16:50:00,1.85737,1.85876,1.85094,1.85094,54000000.0
2007-08-17 16:55:00,1.85043,1.85624,1.85042,1.85042,52000000.0
2007-08-17 17:00:00,1.85023,1.85172,1.84586,1.84586,51000000.0
2007-08-17 17:05:00,1.84572,1.84691,1.84491,1.84691,57000000.0
2007-08-17 17:10:00,1.84649,1.8479,1.84491,1.84614,52000000.0
2007-08-17 17:15:00,1.84528,1.84528,1.84212,1.84383,54000000.0
2007-08-17 17:20:00,1.84411,1.84411,1.84117,1.84117,52000000.0
2007-08-17 17:25:00,1.84062,1.84062,1.83763,1.83898,58000000.0
2007-08-17 17:30:00,1.83882,1.84142,1.8387,1.84136,48000000.0
2007-08-17 17:35:00,1.84106,1.84145,1.83983,1.84069,56000000.0
2007-08-17 17:40:00,1.84109,1.84212,1.83911,1.83961,46000000.0
2007-08-17 17:45:00,1.83909,1.84002,1.83786,1.83829,55000000.0
2007-08-17 17:50:00,1.83777,1.83777,1.83607,1.83723,33000000.0
2007-08-17 17:55:00,1.83721,1.83721,1.82991,1.83165,48000000.0
2007-08-17 18:00:00,1.83228,1.83318,1.83033,1.83084,43000000.0
2007-08-17 18:05:00,1.83081,1.83399,1.83067,1.83372,37000000.0
2007-08-17 18:10:00,1.83397,1.83467,1.83368,1.8341,46000000.0
2007-08-17 18:15:00,1.83415,1.83537,1.83379,1.83421,62000000.0
2007-08-17 18:20:00,1.83439,1.83439,1.8326,1.83305,41000000.0
2007-08-17 18:25:00,1.83292,1.83312,1.82703,1.82711,39000000.0
2007-08-17 18:30:00,1.82644,1.82815,1.82427,1.82545,38000000.0
2007-08-17 18:35:00,1.82551,1.82756,1.82551,1.82662,42000000.0
2007-08-17 18:40:00,1.82646,1.828,1.82625,1.82757,43000000.0
2007-08-17 18:45:00,1.82746,1.83024,1.82738,1.82813,55000000.0
2007-08-17 18:50:00,1.82828,1.82908,1.82737,1.8288,60000000.0
2007-08-17 18:55:00,1.82768,1.83,1.82648,1.82966,36000000.0
2007-08-17 19:00:00,1.8295,1.82961,1.82812,1.82812,35000000.0
2007-08-17 19:05:00,1.82818,1.82875,1.82482,1.82715,42000000.0
2007-08-17 19:10:00,1.82793,1.83009,1.82793,1.82885,42000000.0
2007-08-17 19:15:00,1.82823,1.82858,1.82569,1.82709,47000000.0
2007-08-17 19:20:00,1.82741,1.82885,1.82513,1.82775,36000000.0
2007-08-17 19:25:00,1.82767,1.82859,1.82746,1.82847,38000000.0
2007-08-17 19:30:00,1.82804,1.82997,1.82804,1.82955,34000000.0
2007-08-17 19:35:00,1.82967,1.83061,1.82863,1.82915,39000000.0
2007-08-17 19:40:00,1.829,1.82922,1.82879,1.82888,33000000.0
2007-08-17 19:45:00,1.82988,1.82988,1.82822,1.82822,37000000.0
2007-08-17 19:50:00,1.82893,1.82904,1.82766,1.82766,49000000.0
2007-08-17 19:55:00,1.82781,1.8285,1.827,1.82765,48000000.0
2007-08-17 20:00:00,1.82772,1.82901,1.82772,1.82857,39000000.0
2007-08-17 20:05:00,1.82832,1.82847,1.82723,1.82758,40000000.0
2007-08-17 20:10:00,1.8275,1.82769,1.82685,1.82695,23000000.0
2007-08-17 20:15:00,1.8267,1.82858,1.82667,1.82667,39000000.0
2007-08-17 20:20:00,1.82735,1.82867,1.82612,1.82831,36000000.0
2007-08-17 20:25:00,1.82808,1.82808,1.8255,1.8256,24000000.0
2007-08-17 20:30:00,1.82492,1.82559,1.82234,1.82387,44000000.0
2007-08-17 20:35:00,1.8241,1.8243,1.82399,1.82407,16000000.0
2007-08-17 20:40:00,1.82414,1.82419,1.82284,1.82284,37000000.0
2007-08-17 20:45:00,1.82458,1.82597,1.82281,1.82399,38000000.0
2007-08-17 20:50:00,1.82401,1.82533,1.82399,1.82445,34000000.0
2007-08-17 20:55:00,1.8247,1.82621,1.82241,1.82241,52000000.0
2007-08-17 21:00:00,1.82236,1.82236,1.82019,1.82091,75000000.0
2007-08-17 21:05:00,1.82072,1.82134,1.8207,1.82091,39000000.0
2007-08-17 21:10:00,1.82107,1.82228,1.821,1.82197,59000000.0
2007-08-17 21:15:00,1.82144,1.82312,1.82103,1.82215,33000000.0
2007-08-17 21:20:00,1.82163,1.82173,1.82101,1.82162,36000000.0
2007-08-17 21:25:00,1.8215,1.82168,1.82113,1.82137,40000000.0
2007-08-17 21:30:00,1.82084,1.82158,1.82084,1.82141,41000000.0
2007-08-17 21:35:00,1.82154,1.82166,1.82098,1.82098,13000000.0
2007-08-17 21:40:00,1.82119,1.82218,1.82087,1.82107,38000000.0
2007-08-17 21:45:00,1.82062,1.82297,1.82062,1.82274,27000000.0
2007-08-17 21:50:00,1.82193,1.82302,1.82169,1.82293,32000000.0
2007-08-17 21:55:00,1.82311,1.82419,1.82256,1.82351,59000000.0
2007-08-17 22:00:00,1.82375,1.82375,1.82252,1.82308,34000000.0
2007-08-17 22:05:00,1.82311,1.82362,1.82118,1.8222,66000000.0
2007-08-17 22:10:00,1.82301,1.82307,1.82133,1.82162,32000000.0
2007-08-17 22:15:00,1.8215,1.82193,1.82006,1.8202,39000000.0
2007-08-17 22:20:00,1.82007,1.82008,1.81947,1.81965,29000000.0
2007-08-17 22:25:00,1.8197,1.82015,1.81911,1.81948,35000000.0
2007-08-17 22:30:00,1.81921,1.81949,1.8184,1.81853,32000000.0
2007-08-17 22:35:00,1.81869,1.81892,1.81849,1.8188,27000000.0
2007-08-17 22:40:00,1.8189,1.81919,1.81813,1.81846,19000000.0
2007-08-17 22:45:00,1.81795,1.81873,1.81784,1.81809,35000000.0
2007-08-17 22:50:00,1.8183,1.8183,1.81769,1.81798,30000000.0
2007-08-17 22:55:00,1.8163,1.81732,1.81588,1.81632,70000000.0
2007-08-19 23:00:00,1.8194,1.8194,1.81693,1.81711,46000000.0
2007-08-19 23:05:00,1.81745,1.81746,1.81731,1.81736,6000000.0
2007-08-19 23:10:00,1.81765,1.81766,1.8169,1.8169,29000000.0
2007-08-19 23:15:00,1.81957,1.81966,1.81691,1.81691,31000000.0
2007-08-19 23:20:00,1.81685,1.81736,1.81684,1.81721,32000000.0
2007-08-19 23:25:00,1.81724,1.82648,1.81724,1.82618,33000000.0
2007-08-19 23:30:00,1.82587,1.82587,1.81819,1.82546,35000000.0
2007-08-19 23:35:00,1.82556,1.82579,1.8185,1.82569,28000000.0
2007-08-19 23:40:00,1.81876,1.82583,1.81876,1.82577,17000000.0
2007-08-19 23:45:00,1.8189,1.8261,1.81633,1.82577,48000000.0
2007-08-19 23:50:00,1.81893,1.82581,1.81641,1.81656,21000000.0
2007-08-19 23:55:00,1.81968,1.82576,1.81653,1.82559,43000000.0
2007-08-20 00:00:00,1.81835,1.82594,1.81718,1.82561,40000000.0
2007-08-20 00:05:00,1.82586,1.82606,1.81595,1.81595,24000000.0
2007-08-20 00:10:00,1.81846,1.82573,1.81643,1.82557,47000000.0
2007-08-20 00:15:00,1.81864,1.82566,1.81644,1.82551,47000000.0
2007-08-20 00:20:00,1.81957,1.82576,1.81644,1.81644,41000000.0
2007-08-20 00:25:00,1.82568,1.82585,1.81618,1.82585,51000000.0
2007-08-20 00:30:00,1.81859,1.81859,1.81682,1.81682,7000000.0
2007-08-20 00:35:00,1.82585,1.82629,1.81641,1.82615,65000000.0
2007-08-20 00:40:00,1.82053,1.82627,1.81694,1.82627,16000000.0
2007-08-20 00:45:00,1.81883,1.82659,1.81711,1.82659,36000000.0
2007-08-20 00:50:00,1.81824,1.82635,1.81824,1.82413,30000000.0
2007-08-20 00:55:00,1.82638,1.83216,1.81892,1.83216,33000000.0
2007-08-20 01:00:00,1.83199,1.8325,1.81758,1.83227,38000000.0
2007-08-20 01:05:00,1.83204,1.83229,1.82122,1.83204,56000000.0
2007-08-20 01:10:00,1.83197,1.83215,1.81736,1.81752,45000000.0
2007-08-20 01:15:00,1.82285,1.83208,1.81827,1.8318,47000000.0
2007-08-20 01:20:00,1.81926,1.83206,1.81711,1.83198,31000000.0
2007-08-20 01:25:00,1.83201,1.83213,1.8191,1.8319,53000000.0
2007-08-20 01:30:00,1.8189,1.83192,1.81857,1.83129,39000000.0
2007-08-20 01:35:00,1.83138,1.83142,1.81794,1.82391,52000000.0
2007-08-20 01:40:00,1.81675,1.8241,1.81671,1.8234,57000000.0
2007-08-20 01:45:00,1.81981,1.82396,1.81801,1.82372,51000000.0
2007-08-20 01:50:00,1.82359,1.82392,1.81717,1.82273,75000000.0
2007-08-20 01:55:00,1.82377,1.82383,1.81738,1.8232,49000000.0
2007-08-20 02:00:00,1.82087,1.82379,1.81779,1.82241,55000000.0
2007-08-20 02:05:00,1.82375,1.82414,1.81707,1.82396,43000000.0
2007-08-20 02:10:00,1.81666,1.81792,1.81654,1.81792,37000000.0
2007-08-20 02:15:00,1.81966,1.81966,1.81633,1.81633,20000000.0
2007-08-20 02:20:00,1.81685,1.81725,1.81683,1.81693,20000000.0
2007-08-20 02:25:00,1.8174,1.81791,1.81707,1.81791,11000000.0
2007-08-20 02:30:00,1.81918,1.81918,1.81695,1.81723,42000000.0
2007-08-20 02:35:00,1.81762,1.81776,1.8173,1.81761,54000000.0
2007-08-20 02:40:00,1.81761,1.81817,1.81754,1.81783,22000000.0
2007-08-20 02:45:00,1.82036,1.82036,1.81781,1.81781,22000000.0
2007-08-20 02:50:00,1.81827,1.81884,1.81827,1.81869,45000000.0
2007-08-20 02:55:00,1.81879,1.81879,1.81855,1.81861,31000000.0
2007-08-20 03:00:00,1.82074,1.82074,1.81843,1.81884,49000000.0
2007-08-20 03:05:00,1.81845,1.81886,1.81842,1.81874,13000000.0
2007-08-20 03:10:00,1.81846,1.81856,1.81824,1.81845,31000000.0
2007-08-20 03:15:00,1.82064,1.82072,1.81834,1.81834,18000000.0
2007-08-20 03:20:00,1.81821,1.81875,1.8179,1.81864,27000000.0
2007-08-20 03:25:00,1.81899,1.82416,1.81889,1.82416,47000000.0
2007-08-20 03:30:00,1.8237,1.82421,1.81874,1.81886,36000000.0
2007-08-20 03:35:00,1.82018,1.82414,1.82004,1.82267,25000000.0
2007-08-20 03:40:00,1.8218,1.82287,1.81914,1.82245,28000000.0
2007-08-20 03:45:00,1.82146,1.82282,1.81974,1.82271,25000000.0
2007-08-20 03:50:00,1.82223,1.82278,1.81984,1.82198,35000000.0
2007-08-20 03:55:00,1.82254,1.82283,1.81953,1.82178,21000000.0
2007-08-20 04:00:00,1.82114,1.82311,1.81877,1.81906,34000000.0
2007-08-20 04:05:00,1.81989,1.82308,1.81907,1.82287,31000000.0
2007-08-20 04:10:00,1.82163,1.8231,1.81851,1.81885,29000000.0
2007-08-20 04:15:00,1.82147,1.82428,1.8208,1.82421,28000000.0
2007-08-20 04:20:00,1.823,1.82424,1.81867,1.82286,24000000.0
2007-08-20 04:25:00,1.82402,1.82402,1.81956,1.82234,41000000.0
2007-08-20 04:30:00,1.82231,1.82319,1.81915,1.82219,28000000.0
2007-08-20 04:35:00,1.81907,1.82329,1.81907,1.82244,26000000.0
2007-08-20 04:40:00,1.82249,1.8225,1.81858,1.82212,52000000.0
2007-08-20 04:45:00,1.82106,1.82272,1.8197,1.82254,17000000.0
2007-08-20 04:50:00,1.82287,1.82292,1.81995,1.82197,23000000.0
2007-08-20 04:55:00,1.82298,1.82302,1.81945,1.82287,36000000.0
2007-08-20 05:00:00,1.82063,1.82367,1.81895,1.81906,25000000.0
2007-08-20 05:05:00,1.82018,1.83372,1.82018,1.83361,16000000.0
2007-08-20 05:10:00,1.83004,1.83432,1.82095,1.82434,51000000.0
2007-08-20 05:15:00,1.82285,1.82606,1.82001,1.82382,38000000.0
2007-08-20 05:20:00,1.81846,1.82366,1.81846,1.82314,21000000.0
2007-08-20 05:25:00,1.82333,1.82384,1.81901,1.81916,23000000.0
2007-08-20 05:30:00,1.82201,1.82415,1.81909,1.82388,38000000.0
2007-08-20 05:35:00,1.82381,1.82409,1.81897,1.82394,25000000.0
2007-08-20 05:40:00,1.82027,1.82475,1.81916,1.82399,27000000.0
2007-08-20 05:45:00,1.8234,1.82502,1.8234,1.82502,39000000.0
2007-08-20 05:50:00,1.82016,1.82432,1.81871,1.81882,30000000.0
2007-08-20 05:55:00,1.81874,1.82146,1.81835,1.82146,27000000.0
2007-08-20 06:00:00,1.82079,1.82109,1.81875,1.81875,28000000.0
2007-08-20 06:05:00,1.82085,1.82104,1.81823,1.81957,68000000.0
2007-08-20 06:10:00,1.8189,1.8198,1.81878,1.81916,25000000.0
2007-08-20 06:15:00,1.81886,1.82103,1.81834,1.82103,38000000.0
2007-08-20 06:20:00,1.81921,1.82141,1.81872,1.82085,36000000.0
2007-08-20 06:25:00,1.82068,1.82096,1.81841,1.8198,29000000.0
2007-08-20 06:30:00,1.81928,1.82032,1.81894,1.81998,39000000.0
2007-08-20 06:35:00,1.82008,1.82026,1.81926,1.81937,24000000.0
2007-08-20 06:40:00,1.8192,1.82032,1.8192,1.81944,40000000.0
2007-08-20 06:45:00,1.82133,1.82133,1.81911,1.81986,35000000.0
2007-08-20 06:50:00,1.81929,1.82024,1.81929,1.81987,19000000.0
2007-08-20 06:55:00,1.82013,1.82026,1.81899,1.81913,42000000.0
2007-08-20 07:00:00,1.8187,1.81905,1.81562,1.81804,31000000.0
2007-08-20 07:05:00,1.81831,1.81831,1.81498,1.81756,48000000.0
2007-08-20 07:10:00,1.81538,1.81833,1.81538,1.81694,31000000.0
2007-08-20 07:15:00,1.81765,1.81811,1.81349,1.81349,39000000.0
2007-08-20 07:20:00,1.81293,1.81445,1.81083,1.81416,43000000.0
2007-08-20 07:25:00,1.81433,1.81458,1.81035,1.81373,27000000.0
2007-08-20 07:30:00,1.81243,1.81329,1.80735,1.8113,50000000.0
2007-08-20 07:35:00,1.81213,1.81273,1.80904,1.81225,31000000.0
2007-08-20 07:40:00,1.81049,1.81359,1.80875,1.81178,33000000.0
2007-08-20 07:45:00,1.81118,1.81167,1.80623,1.80845,37000000.0
2007-08-20 07:50:00,1.807,1.80866,1.79978,1.80371,43000000.0
2007-08-20 07:55:00,1.80471,1.80657,1.80369,1.80615,43000000.0
2007-08-20 08:00:00,1.80492,1.80686,1.80244,1.80546,43000000.0
2007-08-20 08:05:00,1.80424,1.80513,1.80316,1.80366,47000000.0
2007-08-20 08:10:00,1.8006,1.8049,1.79978,1.8049,40000000.0
2007-08-20 08:15:00,1.80479,1.80551,1.80076,1.80414,45000000.0
2007-08-20 08:20:00,1.80366,1.80708,1.80137,1.80708,40000000.0
2007-08-20 08:25:00,1.80777,1.80885,1.80663,1.80856,33000000.0
2007-08-20 08:30:00,1.80782,1.80802,1.8039,1.80523,43000000.0
2007-08-20 08:35:00,1.80572,1.80799,1.80492,1.80735,45000000.0
2007-08-20 08:40:00,1.8062,1.80869,1.8051,1.80869,44000000.0
2007-08-20 08:45:00,1.80658,1.80909,1.80658,1.80873,50000000.0
2007-08-20 08:50:00,1.80813,1.81029,1.80496,1.81027,41000000.0
2007-08-20 08:55:00,1.81007,1.81011,1.80732,1.80985,39000000.0
2007-08-20 09:00:00,1.80789,1.80934,1.80781,1.8092,44000000.0
2007-08-20 09:05:00,1.80928,1.81199,1.80611,1.81155,42000000.0
2007-08-20 09:10:00,1.81116,1.81189,1.80745,1.81103,42000000.0
2007-08-20 09:15:00,1.81045,1.81152,1.80437,1.81145,42000000.0
2007-08-20 09:20:00,1.81105,1.81114,1.80611,1.81024,34000000.0
2007-08-20 09:25:00,1.81092,1.81206,1.80991,1.81098,44000000.0
2007-08-20 09:30:00,1.80988,1.81015,1.80679,1.80891,42000000.0
2007-08-20 09:35:00,1.80946,1.8097,1.8075,1.80827,42000000.0
2007-08-20 09:40:00,1.80815,1.80876,1.80754,1.80869,44000000.0
2007-08-20 09:45:00,1.80833,1.80897,1.80349,1.8085,40000000.0
2007-08-20 09:50:00,1.80573,1.81003,1.80573,1.80969,44000000.0
2007-08-20 09:55:00,1.80972,1.81127,1.80677,1.81088,42000000.0
2007-08-20 10:00:00,1.81013,1.81067,1.80658,1.81013,44000000.0
2007-08-20 10:05:00,1.80979,1.81067,1.80716,1.81057,45000000.0
2007-08-20 10:10:00,1.80922,1.81081,1.80756,1.81006,54000000.0
2007-08-20 10:15:00,1.81012,1.81053,1.80947,1.81009,38000000.0
2007-08-20 10:20:00,1.80986,1.81016,1.80661,1.80841,42000000.0
2007-08-20 10:25:00,1.80847,1.80985,1.80813,1.80905,36000000.0
2007-08-20 10:30:00,1.80824,1.81034,1.8069,1.80954,45000000.0
2007-08-20 10:35:00,1.81029,1.81069,1.80466,1.81032,44000000.0
2007-08-20 10:40:00,1.80979,1.81038,1.80649,1.80992,43000000.0
2007-08-20 10:45:00,1.8096,1.81111,1.80756,1.81094,45000000.0
2007-08-20 10:50:00,1.81112,1.81112,1.8092,1.80975,43000000.0
2007-08-20 10:55:00,1.81018,1.81049,1.8035,1.81049,43000000.0
2007-08-20 11:00:00,1.80939,1.81062,1.80901,1.81019,41000000.0
2007-08-20 11:05:00,1.81076,1.81207,1.80914,1.81178,45000000.0
2007-08-20 11:10:00,1.80824,1.81193,1.80824,1.81171,41000000.0
2007-08-20 11:15:00,1.81094,1.81222,1.80977,1.81192,47000000.0
2007-08-20 11:20:00,1.81055,1.81343,1.81054,1.81343,37000000.0
2007-08-20 11:25:00,1.81334,1.81625,1.80839,1.81587,45000000.0
2007-08-20 11:30:00,1.81462,1.81565,1.80929,1.81521,38000000.0
2007-08-20 11:35:00,1.81538,1.8157,1.81293,1.81519,51000000.0
2007-08-20 11:40:00,1.81528,1.81589,1.81221,1.81541,45000000.0
2007-08-20 11:45:00,1.81391,1.81743,1.81291,1.81671,48000000.0
2007-08-20 11:50:00,1.81558,1.81683,1.81394,1.81682,48000000.0
2007-08-20 11:55:00,1.81678,1.817,1.81561,1.8169,36000000.0
2007-08-20 12:00:00,1.81728,1.81888,1.81433,1.8168,40000000.0
2007-08-20 12:05:00,1.81618,1.81766,1.81581,1.8176,46000000.0
2007-08-20 12:10:00,1.81788,1.81877,1.81708,1.81877,40000000.0
2007-08-20 12:15:00,1.81669,1.81946,1.81669,1.81829,43000000.0
2007-08-20 12:20:00,1.81703,1.81806,1.81468,1.81728,47000000.0
2007-08-20 12:25:00,1.81725,1.81743,1.81338,1.81602,45000000.0
2007-08-20 12:30:00,1.8148,1.81611,1.81313,1.81531,49000000.0
2007-08-20 12:35:00,1.81543,1.81618,1.81136,1.81585,42000000.0
2007-08-20 12:40:00,1.81586,1.81621,1.81267,1.81538,42000000.0
2007-08-20 12:45:00,1.81501,1.81573,1.81085,1.81573,45000000.0
2007-08-20 12:50:00,1.8156,1.81578,1.81454,1.81536,36000000.0
2007-08-20 12:55:00,1.81506,1.81593,1.80889,1.8156,81000000.0
2007-08-20 13:00:00,1.81415,1.81914,1.81295,1.81914,36000000.0
2007-08-20 13:05:00,1.81851,1.81851,1.81238,1.81793,38000000.0
2007-08-20 13:10:00,1.81643,1.81812,1.81393,1.81736,44000000.0
2007-08-20 13:15:00,1.81766,1.81785,1.81648,1.81745,40000000.0
2007-08-20 13:20:00,1.81653,1.81749,1.81416,1.81678,45000000.0
2007-08-20 13:25:00,1.81671,1.8173,1.81248,1.81691,31000000.0
2007-08-20 13:30:00,1.81674,1.81674,1.80749,1.81601,26000000.0
2007-08-20 13:35:00,1.81762,1.81799,1.81089,1.81728,42000000.0
2007-08-20 13:40:00,1.81631,1.81753,1.80909,1.81685,41000000.0
2007-08-20 13:45:00,1.81563,1.81691,1.81287,1.81589,53000000.0
2007-08-20 13:50:00,1.81518,1.81766,1.81357,1.81699,44000000.0
2007-08-20 13:55:00,1.81709,1.81712,1.81111,1.81707,33000000.0
2007-08-20 14:00:00,1.81717,1.81717,1.81187,1.81669,47000000.0
2007-08-20 14:05:00,1.81693,1.81734,1.81425,1.81708,40000000.0
2007-08-20 14:10:00,1.81608,1.81675,1.8101,1.816,42000000.0
2007-08-20 14:15:00,1.81578,1.81695,1.81116,1.81558,35000000.0
2007-08-20 14:20:00,1.81493,1.816,1.81492,1.81564,36000000.0
2007-08-20 14:25:00,1.81567,1.81572,1.81183,1.81483,44000000.0
2007-08-20 14:30:00,1.81349,1.81627,1.81104,1.81504,46000000.0
2007-08-20 14:35:00,1.81503,1.81607,1.81121,1.81574,54000000.0
2007-08-20 14:40:00,1.81591,1.81681,1.81263,1.81601,53000000.0
2007-08-20 14:45:00,1.81554,1.81672,1.8103,1.81621,62000000.0
2007-08-20 14:50:00,1.81519,1.81674,1.81383,1.81653,50000000.0
2007-08-20 14:55:00,1.81655,1.81676,1.81566,1.81612,34000000.0
2007-08-20 15:00:00,1.81561,1.81747,1.81561,1.81747,52000000.0
2007-08-20 15:05:00,1.81762,1.81773,1.81621,1.81645,52000000.0
2007-08-20 15:10:00,1.81577,1.81621,1.81131,1.81473,55000000.0
2007-08-20 15:15:00,1.81602,1.8181,1.81279,1.8181,58000000.0
2007-08-20 15:20:00,1.81715,1.81833,1.81574,1.81776,46000000.0
2007-08-20 15:25:00,1.8182,1.81915,1.81651,1.8182,50000000.0
2007-08-20 15:30:00,1.81874,1.81891,1.81435,1.81759,51000000.0
2007-08-20 15:35:00,1.81713,1.81926,1.81366,1.81848,60000000.0
2007-08-20 15:40:00,1.81824,1.82099,1.81672,1.81915,63000000.0
2007-08-20 15:45:00,1.81934,1.82155,1.81642,1.82144,58000000.0
2007-08-20 15:50:00,1.82142,1.82151,1.81621,1.82001,39000000.0
2007-08-20 15:55:00,1.82009,1.82085,1.81949,1.81953,53000000.0
2007-08-20 16:00:00,1.8191,1.82061,1.81813,1.81999,56000000.0
2007-08-20 16:05:00,1.81994,1.82011,1.81551,1.81839,54000000.0
2007-08-20 16:10:00,1.81856,1.81864,1.81377,1.81803,58000000.0
2007-08-20 16:15:00,1.81864,1.81896,1.81334,1.81838,46000000.0
2007-08-20 16:20:00,1.81816,1.81949,1.8144,1.81949,49000000.0
2007-08-20 16:25:00,1.81959,1.8204,1.81395,1.81954,48000000.0
2007-08-20 16:30:00,1.81816,1.82372,1.81805,1.8199,50000000.0
2007-08-20 16:35:00,1.82264,1.82379,1.81977,1.82285,48000000.0
2007-08-20 16:40:00,1.8228,1.82407,1.82075,1.82215,50000000.0
2007-08-20 16:45:00,1.82166,1.82383,1.82141,1.82356,52000000.0
2007-08-20 16:50:00,1.82393,1.82436,1.82131,1.82219,51000000.0
2007-08-20 16:55:00,1.82248,1.82301,1.81985,1.82197,49000000.0
2007-08-20 17:00:00,1.82102,1.82264,1.8186,1.82254,43000000.0
2007-08-20 17:05:00,1.82241,1.82427,1.82163,1.82368,57000000.0
2007-08-20 17:10:00,1.824,1.82404,1.8203,1.82294,52000000.0
2007-08-20 17:15:00,1.8221,1.82251,1.82109,1.82185,50000000.0
2007-08-20 17:20:00,1.82155,1.82167,1.82014,1.82067,54000000.0
2007-08-20 17:25:00,1.82076,1.82314,1.82032,1.82314,59000000.0
2007-08-20 17:30:00,1.82363,1.82435,1.82025,1.82427,54000000.0
2007-08-20 17:35:00,1.82454,1.82472,1.82259,1.82342,55000000.0
2007-08-20 17:40:00,1.82256,1.82367,1.82217,1.82367,47000000.0
2007-08-20 17:45:00,1.82347,1.82485,1.82274,1.82477,55000000.0
2007-08-20 17:50:00,1.82465,1.8261,1.8231,1.8261,45000000.0
2007-08-20 17:55:00,1.82627,1.82924,1.82535,1.82858,44000000.0
2007-08-20 18:00:00,1.82948,1.83139,1.82666,1.83139,37000000.0
2007-08-20 18:05:00,1.83148,1.83441,1.83068,1.83415,37000000.0
2007-08-20 18:10:00,1.83532,1.83872,1.83345,1.83768,52000000.0
2007-08-20 18:15:00,1.83779,1.84092,1.83736,1.84051,59000000.0
2007-08-20 18:20:00,1.84031,1.84286,1.83959,1.84206,39000000.0
2007-08-20 18:25:00,1.84157,1.84165,1.83901,1.84118,42000000.0
2007-08-20 18:30:00,1.84088,1.84349,1.83992,1.84183,38000000.0
2007-08-20 18:35:00,1.8417,1.8418,1.83794,1.84168,44000000.0
2007-08-20 18:40:00,1.84133,1.84299,1.84015,1.84256,38000000.0
2007-08-20 18:45:00,1.84228,1.84297,1.84084,1.84297,55000000.0
2007-08-20 18:50:00,1.84125,1.84438,1.84125,1.84437,61000000.0
2007-08-20 18:55:00,1.84423,1.84466,1.84279,1.84411,35000000.0
2007-08-20 19:00:00,1.84223,1.8444,1.84223,1.84387,33000000.0
2007-08-20 19:05:00,1.84403,1.84507,1.84323,1.84507,42000000.0
2007-08-20 19:10:00,1.84518,1.84584,1.84384,1.84544,42000000.0
2007-08-20 19:15:00,1.84506,1.84561,1.84355,1.84532,38000000.0
2007-08-20 19:20:00,1.84453,1.84666,1.84451,1.84594,41000000.0
2007-08-20 19:25:00,1.84771,1.84797,1.84533,1.84703,38000000.0
2007-08-20 19:30:00,1.84643,1.84734,1.84431,1.84677,39000000.0
2007-08-20 19:35:00,1.84715,1.84718,1.84431,1.84503,39000000.0
2007-08-20 19:40:00,1.84473,1.84633,1.84426,1.84579,38000000.0
2007-08-20 19:45:00,1.84598,1.84602,1.84305,1.84305,42000000.0
2007-08-20 19:50:00,1.84225,1.84356,1.83995,1.84113,50000000.0
2007-08-20 19:55:00,1.84129,1.84208,1.84017,1.84208,50000000.0
2007-08-20 20:00:00,1.84212,1.84306,1.84028,1.84125,39000000.0
2007-08-20 20:05:00,1.84066,1.8416,1.84066,1.84157,30000000.0
2007-08-20 20:10:00,1.84155,1.84155,1.83886,1.84056,26000000.0
2007-08-20 20:15:00,1.8405,1.84083,1.83855,1.84038,32000000.0
2007-08-20 20:20:00,1.8398,1.84106,1.83908,1.84035,33000000.0
2007-08-20 20:25:00,1.84063,1.8413,1.83948,1.83963,37000000.0
2007-08-20 20:30:00,1.83881,1.84027,1.8375,1.84027,57000000.0
2007-08-20 20:35:00,1.84041,1.84041,1.83788,1.83794,46000000.0
2007-08-20 20:40:00,1.83778,1.83979,1.83663,1.8397,37000000.0
2007-08-20 20:45:00,1.83992,1.84055,1.83881,1.84009,34000000.0
2007-08-20 20:50:00,1.83962,1.84022,1.83871,1.83938,32000000.0
2007-08-20 20:55:00,1.83986,1.84041,1.83876,1.84011,48000000.0
2007-08-20 21:00:00,1.84033,1.84053,1.83802,1.83959,74000000.0
2007-08-20 21:05:00,1.83961,1.84023,1.83839,1.83933,35000000.0
2007-08-20 21:10:00,1.83884,1.83884,1.83496,1.83578,55000000.0
2007-08-20 21:15:00,1.83566,1.83575,1.83244,1.83395,32000000.0
2007-08-20 21:20:00,1.8339,1.83429,1.83223,1.83415,38000000.0
2007-08-20 21:25:00,1.83417,1.83419,1.83166,1.83257,43000000.0
2007-08-20 21:30:00,1.83216,1.83343,1.83193,1.83343,49000000.0
2007-08-20 21:35:00,1.83416,1.8384,1.83358,1.8384,32000000.0
2007-08-20 21:40:00,1.83741,1.83882,1.83612,1.83651,35000000.0
2007-08-20 21:45:00,1.83635,1.83656,1.8335,1.83498,36000000.0
2007-08-20 21:50:00,1.83338,1.83499,1.83312,1.83415,34000000.0
2007-08-20 21:55:00,1.83438,1.83553,1.83245,1.83518,42000000.0
2007-08-20 22:00:00,1.83499,1.83581,1.8331,1.83539,29000000.0
2007-08-20 22:05:00,1.83576,1.83799,1.83335,1.8378,70000000.0
2007-08-20 22:10:00,1.83574,1.83819,1.83522,1.83715,30000000.0
2007-08-20 22:15:00,1.83744,1.83767,1.83489,1.83752,19000000.0
2007-08-20 22:20:00,1.83455,1.83922,1.83455,1.83851,21000000.0
2007-08-20 22:25:00,1.8363,1.84116,1.8363,1.84096,24000000.0
2007-08-20 22:30:00,1.84114,1.84114,1.837,1.8404,31000000.0
2007-08-20 22:35:00,1.84076,1.84135,1.83813,1.84101,39000000.0
2007-08-20 22:40:00,1.84011,1.84132,1.8379,1.83994,36000000.0
2007-08-20 22:45:00,1.84013,1.84039,1.83727,1.83943,31000000.0
2007-08-20 22:50:00,1.83906,1.84034,1.83721,1.83994,30000000.0
2007-08-20 22:55:00,1.84054,1.8407,1.83739,1.8402,70000000.0
2007-08-20 23:00:00,1.84014,1.84089,1.83816,1.84082,45000000.0
2007-08-20 23:05:00,1.84078,1.84104,1.83786,1.84072,43000000.0
2007-08-20 23:10:00,1.83735,1.84086,1.8373,1.84034,44000000.0
2007-08-20 23:15:00,1.84149,1.84149,1.83726,1.83726,19000000.0
2007-08-20 23:20:00,1.83745,1.84079,1.83731,1.8404,43000000.0
2007-08-20 23:25:00,1.84074,1.84087,1.8382,1.84066,74000000.0
2007-08-20 23:30:00,1.84164,1.84164,1.83776,1.84016,23000000.0
2007-08-20 23:35:00,1.84038,1.84081,1.8367,1.84067,23000000.0
2007-08-20 23:40:00,1.83794,1.84129,1.83764,1.84043,27000000.0
2007-08-20 23:45:00,1.84065,1.84091,1.83763,1.83764,14000000.0
2007-08-20 23:50:00,1.83766,1.84042,1.83764,1.84042,21000000.0
2007-08-20 23:55:00,1.84075,1.84085,1.83764,1.83764,11000000.0
2007-08-21 00:00:00,1.84178,1.84178,1.83761,1.83775,17000000.0
2007-08-21 00:05:00,1.84034,1.84205,1.83774,1.84195,28000000.0
2007-08-21 00:10:00,1.83908,1.84195,1.83843,1.83903,23000000.0
2007-08-21 00:15:00,1.84277,1.84277,1.83844,1.84067,14000000.0
2007-08-21 00:20:00,1.83937,1.84186,1.83864,1.83875,38000000.0
2007-08-21 00:25:00,1.84228,1.84246,1.83888,1.84231,47000000.0
2007-08-21 00:30:00,1.84235,1.84281,1.83989,1.84226,45000000.0
2007-08-21 00:35:00,1.84275,1.84322,1.83997,1.84308,62000000.0
2007-08-21 00:40:00,1.84027,1.84267,1.83936,1.84228,23000000.0
2007-08-21 00:45:00,1.84355,1.84356,1.83901,1.83915,13000000.0
2007-08-21 00:50:00,1.84185,1.84185,1.83959,1.84092,14000000.0
2007-08-21 00:55:00,1.84174,1.84187,1.83871,1.84145,17000000.0
2007-08-21 01:00:00,1.84137,1.84166,1.83793,1.83826,29000000.0
2007-08-21 01:05:00,1.83897,1.84138,1.83897,1.83997,34000000.0
2007-08-21 01:10:00,1.84134,1.84136,1.83744,1.84016,29000000.0
2007-08-21 01:15:00,1.84174,1.84174,1.83835,1.84151,45000000.0
2007-08-21 01:20:00,1.83892,1.8415,1.83803,1.84083,58000000.0
2007-08-21 01:25:00,1.84088,1.84144,1.83873,1.84121,48000000.0
2007-08-21 01:30:00,1.84227,1.84227,1.83836,1.84078,49000000.0
2007-08-21 01:35:00,1.84104,1.84129,1.83804,1.83806,25000000.0
2007-08-21 01:40:00,1.83785,1.84127,1.83781,1.83879,42000000.0
2007-08-21 01:45:00,1.84242,1.84242,1.83815,1.83815,19000000.0
2007-08-21 01:50:00,1.84048,1.84166,1.83813,1.83825,48000000.0
2007-08-21 01:55:00,1.84143,1.84163,1.83855,1.84107,43000000.0
2007-08-21 02:00:00,1.84232,1.84232,1.83804,1.83816,41000000.0
2007-08-21 02:05:00,1.84115,1.84129,1.83826,1.84119,47000000.0
2007-08-21 02:10:00,1.84116,1.84148,1.83821,1.84091,29000000.0
2007-08-21 02:15:00,1.84186,1.84186,1.83758,1.83758,40000000.0
2007-08-21 02:20:00,1.83934,1.84007,1.83702,1.83906,41000000.0
2007-08-21 02:25:00,1.83985,1.84004,1.83664,1.83995,32000000.0
2007-08-21 02:30:00,1.84047,1.84074,1.83722,1.83886,28000000.0
2007-08-21 02:35:00,1.83942,1.83945,1.83695,1.83695,19000000.0
2007-08-21 02:40:00,1.83733,1.84005,1.83733,1.83933,37000000.0
2007-08-21 02:45:00,1.8393,1.84033,1.83745,1.84009,34000000.0
2007-08-21 02:50:00,1.83745,1.84011,1.83744,1.8394,27000000.0
2007-08-21 02:55:00,1.83986,1.84022,1.83731,1.83745,41000000.0
2007-08-21 03:00:00,1.83978,1.84086,1.83785,1.84068,40000000.0
2007-08-21 03:05:00,1.83815,1.84068,1.83815,1.84066,31000000.0
2007-08-21 03:10:00,1.83888,1.84069,1.83831,1.84031,41000000.0
2007-08-21 03:15:00,1.84191,1.84191,1.83813,1.84092,28000000.0
2007-08-21 03:20:00,1.8386,1.84137,1.8386,1.84106,42000000.0
2007-08-21 03:25:00,1.84125,1.84139,1.8408,1.84139,36000000.0
2007-08-21 03:30:00,1.8422,1.8422,1.83889,1.84118,26000000.0
2007-08-21 03:35:00,1.84143,1.84191,1.83898,1.84191,31000000.0
2007-08-21 03:40:00,1.84118,1.84172,1.83933,1.84167,39000000.0
2007-08-21 03:45:00,1.8435,1.84376,1.83955,1.84187,28000000.0
2007-08-21 03:50:00,1.83903,1.84196,1.83903,1.84108,21000000.0
2007-08-21 03:55:00,1.84184,1.84252,1.83998,1.84232,38000000.0
2007-08-21 04:00:00,1.84369,1.84369,1.84002,1.84196,34000000.0
2007-08-21 04:05:00,1.84208,1.84252,1.83977,1.84202,37000000.0
2007-08-21 04:10:00,1.84006,1.84181,1.83924,1.84137,39000000.0
2007-08-21 04:15:00,1.84296,1.84296,1.8387,1.8403,25000000.0
2007-08-21 04:20:00,1.8391,1.84147,1.83856,1.84085,28000000.0
2007-08-21 04:25:00,1.84126,1.84133,1.83837,1.84106,38000000.0
2007-08-21 04:30:00,1.84266,1.84266,1.83889,1.84061,31000000.0
2007-08-21 04:35:00,1.84095,1.84144,1.83921,1.84116,30000000.0
2007-08-21 04:40:00,1.83958,1.84153,1.83887,1.84095,61000000.0
2007-08-21 04:45:00,1.84305,1.84305,1.83895,1.84101,25000000.0
2007-08-21 04:50:00,1.84083,1.84106,1.83877,1.84011,28000000.0
2007-08-21 04:55:00,1.83815,1.84106,1.83801,1.84102,17000000.0
2007-08-21 05:00:00,1.84215,1.84215,1.83814,1.83844,13000000.0
2007-08-21 05:05:00,1.83882,1.84071,1.83882,1.84054,16000000.0
2007-08-21 05:10:00,1.83851,1.84065,1.83851,1.84033,45000000.0
2007-08-21 05:15:00,1.84163,1.84163,1.83841,1.84017,21000000.0
2007-08-21 05:20:00,1.83731,1.84036,1.83731,1.83988,27000000.0
2007-08-21 05:25:00,1.83743,1.8404,1.83743,1.84018,28000000.0
2007-08-21 05:30:00,1.84125,1.84125,1.8379,1.84044,31000000.0
2007-08-21 05:35:00,1.84082,1.84129,1.83873,1.84116,34000000.0
2007-08-21 05:40:00,1.83926,1.84154,1.83843,1.84087,31000000.0
2007-08-21 05:45:00,1.84287,1.84287,1.83853,1.83866,34000000.0
2007-08-21 05:50:00,1.83886,1.84186,1.83886,1.84174,24000000.0
2007-08-21 05:55:00,1.84168,1.84186,1.83942,1.84098,22000000.0
2007-08-21 06:00:00,1.84122,1.84122,1.84085,1.84092,25000000.0
2007-08-21 06:05:00,1.84086,1.84106,1.84083,1.8409,63000000.0
2007-08-21 06:10:00,1.84084,1.84095,1.84052,1.84074,22000000.0
2007-08-21 06:15:00,1.84229,1.84229,1.83793,1.83848,38000000.0
2007-08-21 06:20:00,1.83856,1.83873,1.83813,1.83858,21000000.0
2007-08-21 06:25:00,1.8386,1.83896,1.83792,1.83792,27000000.0
2007-08-21 06:30:00,1.83734,1.83905,1.83291,1.83291,40000000.0
2007-08-21 06:35:00,1.83482,1.83482,1.83353,1.83385,34000000.0
2007-08-21 06:40:00,1.83375,1.83385,1.83247,1.8329,36000000.0
2007-08-21 06:45:00,1.8324,1.8324,1.83128,1.83156,22000000.0
2007-08-21 06:50:00,1.83175,1.83177,1.83152,1.83152,14000000.0
2007-08-21 06:55:00,1.83137,1.83161,1.83122,1.83156,26000000.0
2007-08-21 07:00:00,1.84181,1.84181,1.82856,1.82981,32000000.0
2007-08-21 07:05:00,1.82962,1.82966,1.82882,1.82946,53000000.0
2007-08-21 07:10:00,1.82953,1.82966,1.82856,1.82954,34000000.0
2007-08-21 07:15:00,1.82907,1.83085,1.82884,1.82899,39000000.0
2007-08-21 07:20:00,1.82883,1.82926,1.82805,1.82912,43000000.0
2007-08-21 07:25:00,1.82929,1.83004,1.82912,1.82948,31000000.0
2007-08-21 07:30:00,1.82911,1.82956,1.8287,1.82946,48000000.0
2007-08-21 07:35:00,1.82946,1.82953,1.82749,1.82752,27000000.0
2007-08-21 07:40:00,1.8279,1.82858,1.8275,1.82846,41000000.0
2007-08-21 07:45:00,1.82864,1.8288,1.82786,1.82813,34000000.0
2007-08-21 07:50:00,1.82843,1.83273,1.82826,1.83184,38000000.0
2007-08-21 07:55:00,1.83148,1.83163,1.83082,1.83162,43000000.0
2007-08-21 08:00:00,1.83151,1.83209,1.8312,1.83129,43000000.0
2007-08-21 08:05:00,1.83156,1.83251,1.83117,1.83251,47000000.0
2007-08-21 08:10:00,1.83302,1.83354,1.83253,1.83353,40000000.0
2007-08-21 08:15:00,1.833,1.83391,1.83283,1.83346,45000000.0
2007-08-21 08:20:00,1.83356,1.83421,1.83186,1.83402,39000000.0
2007-08-21 08:25:00,1.83441,1.83441,1.83364,1.8338,24000000.0
2007-08-21 08:30:00,1.83328,1.83933,1.83328,1.83504,39000000.0
2007-08-21 08:35:00,1.83524,1.83639,1.83449,1.83598,42000000.0
2007-08-21 08:40:00,1.83678,1.83883,1.83667,1.83817,47000000.0
2007-08-21 08:45:00,1.83797,1.83808,1.83629,1.83685,48000000.0
2007-08-21 08:50:00,1.83662,1.83995,1.83662,1.83978,41000000.0
2007-08-21 08:55:00,1.84,1.84309,1.84,1.84283,39000000.0
2007-08-21 09:00:00,1.84238,1.84328,1.84202,1.84328,44000000.0
2007-08-21 09:05:00,1.84314,1.84634,1.84281,1.84603,42000000.0
2007-08-21 09:10:00,1.84568,1.84633,1.84521,1.84544,40000000.0
2007-08-21 09:15:00,1.84508,1.84789,1.84508,1.84761,42000000.0
2007-08-21 09:20:00,1.84772,1.85034,1.84765,1.85034,34000000.0
2007-08-21 09:25:00,1.85038,1.85211,1.8498,1.85109,44000000.0
2007-08-21 09:30:00,1.8509,1.85484,1.85048,1.85484,42000000.0
2007-08-21 09:35:00,1.85499,1.85739,1.85499,1.85695,42000000.0
2007-08-21 09:40:00,1.85737,1.86115,1.85737,1.86011,47000000.0
2007-08-21 09:45:00,1.85934,1.86109,1.85629,1.86109,41000000.0
2007-08-21 09:50:00,1.8609,1.86183,1.86005,1.86114,40000000.0
2007-08-21 09:55:00,1.86141,1.86183,1.86051,1.86051,42000000.0
2007-08-21 10:00:00,1.85966,1.86067,1.85827,1.85838,44000000.0
2007-08-21 10:05:00,1.8572,1.85963,1.8572,1.85962,45000000.0
2007-08-21 10:10:00,1.85989,1.86003,1.8578,1.85814,54000000.0
2007-08-21 10:15:00,1.8576,1.8595,1.85691,1.8585,38000000.0
2007-08-21 10:20:00,1.85816,1.85836,1.85738,1.85811,42000000.0
2007-08-21 10:25:00,1.8579,1.85833,1.8575,1.85829,32000000.0
2007-08-21 10:30:00,1.85772,1.85809,1.85573,1.85597,45000000.0
2007-08-21 10:35:00,1.8557,1.85628,1.85473,1.85487,44000000.0
2007-08-21 10:40:00,1.85457,1.85495,1.85259,1.85313,43000000.0
2007-08-21 10:45:00,1.853,1.85497,1.85263,1.85484,45000000.0
2007-08-21 10:50:00,1.85519,1.85544,1.85256,1.8526,43000000.0
2007-08-21 10:55:00,1.85267,1.85474,1.85264,1.85436,43000000.0
2007-08-21 11:00:00,1.85429,1.85497,1.85314,1.85439,41000000.0
2007-08-21 11:05:00,1.85431,1.85431,1.85217,1.85273,45000000.0
2007-08-21 11:10:00,1.85249,1.85262,1.85068,1.8509,41000000.0
2007-08-21 11:15:00,1.84999,1.85123,1.84961,1.84961,47000000.0
2007-08-21 11:20:00,1.84916,1.85071,1.8491,1.85027,37000000.0
2007-08-21 11:25:00,1.85015,1.85015,1.84716,1.84774,45000000.0
2007-08-21 11:30:00,1.84742,1.84947,1.84682,1.84768,38000000.0
2007-08-21 11:35:00,1.84699,1.8472,1.84415,1.84499,51000000.0
2007-08-21 11:40:00,1.84545,1.84599,1.84386,1.84386,45000000.0
2007-08-21 11:45:00,1.84339,1.84476,1.84168,1.84192,48000000.0
2007-08-21 11:50:00,1.84203,1.84539,1.84142,1.84539,48000000.0
2007-08-21 11:55:00,1.846,1.84649,1.84489,1.84626,36000000.0
2007-08-21 12:00:00,1.84666,1.84744,1.84595,1.8467,40000000.0
2007-08-21 12:05:00,1.84661,1.84873,1.84652,1.84851,49000000.0
2007-08-21 12:10:00,1.84832,1.84839,1.84607,1.84614,40000000.0
2007-08-21 12:15:00,1.84567,1.84621,1.84269,1.84269,45000000.0
2007-08-21 12:20:00,1.84287,1.84329,1.84064,1.84157,47000000.0
2007-08-21 12:25:00,1.84156,1.84341,1.84156,1.84239,45000000.0
2007-08-21 12:30:00,1.84215,1.84331,1.84107,1.84224,45000000.0
2007-08-21 12:35:00,1.84234,1.8437,1.8421,1.84337,42000000.0
2007-08-21 12:40:00,1.84357,1.84556,1.84336,1.84379,42000000.0
2007-08-21 12:45:00,1.84429,1.84465,1.84277,1.84324,47000000.0
2007-08-21 12:50:00,1.84284,1.84309,1.83962,1.83962,42000000.0
2007-08-21 12:55:00,1.83891,1.83961,1.83774,1.83879,81000000.0
2007-08-21 13:00:00,1.83832,1.83861,1.83499,1.83626,33000000.0
2007-08-21 13:05:00,1.8363,1.8382,1.83603,1.8382,37000000.0
2007-08-21 13:10:00,1.83815,1.84026,1.83815,1.83882,44000000.0
2007-08-21 13:15:00,1.83928,1.84015,1.83831,1.83933,47000000.0
2007-08-21 13:20:00,1.83936,1.83995,1.83688,1.83795,46000000.0
2007-08-21 13:25:00,1.83833,1.83992,1.83833,1.83985,21000000.0
2007-08-21 13:30:00,1.83795,1.83796,1.83781,1.83781,27000000.0
2007-08-21 13:35:00,1.84046,1.84067,1.83865,1.83875,42000000.0
2007-08-21 13:40:00,1.83839,1.83847,1.83668,1.83712,41000000.0
2007-08-21 13:45:00,1.83708,1.83827,1.83708,1.83784,51000000.0
2007-08-21 13:50:00,1.83801,1.83976,1.83737,1.83976,44000000.0
2007-08-21 13:55:00,1.8396,1.84012,1.8384,1.83895,38000000.0
2007-08-21 14:00:00,1.8393,1.83941,1.83565,1.83609,47000000.0
2007-08-21 14:05:00,1.83538,1.83655,1.83442,1.83653,46000000.0
2007-08-21 14:10:00,1.83642,1.83795,1.83524,1.83524,40000000.0
2007-08-21 14:15:00,1.83449,1.83788,1.83449,1.8372,35000000.0
2007-08-21 14:20:00,1.83756,1.84106,1.83756,1.84106,45000000.0
2007-08-21 14:25:00,1.84142,1.84218,1.83937,1.84207,45000000.0
2007-08-21 14:30:00,1.84126,1.84163,1.8398,1.84121,41000000.0
2007-08-21 14:35:00,1.8412,1.84236,1.84111,1.84186,54000000.0
2007-08-21 14:40:00,1.84243,1.84268,1.84205,1.84215,51000000.0
2007-08-21 14:45:00,1.84174,1.84278,1.8411,1.84129,61000000.0
2007-08-21 14:50:00,1.84157,1.8467,1.84138,1.84582,49000000.0
2007-08-21 14:55:00,1.84581,1.84581,1.84371,1.84441,46000000.0
2007-08-21 15:00:00,1.84476,1.84522,1.84397,1.84401,50000000.0
2007-08-21 15:05:00,1.84351,1.84449,1.84351,1.84425,52000000.0
2007-08-21 15:10:00,1.8447,1.84658,1.84451,1.84651,55000000.0
2007-08-21 15:15:00,1.84691,1.84821,1.84624,1.84747,56000000.0
2007-08-21 15:20:00,1.84731,1.84731,1.84455,1.8455,46000000.0
2007-08-21 15:25:00,1.8455,1.84575,1.84464,1.84557,50000000.0
2007-08-21 15:30:00,1.84508,1.84807,1.84473,1.84651,52000000.0
2007-08-21 15:35:00,1.84639,1.8491,1.84631,1.84811,61000000.0
2007-08-21 15:40:00,1.84733,1.84733,1.84245,1.84333,63000000.0
2007-08-21 15:45:00,1.84291,1.84312,1.84052,1.84249,58000000.0
2007-08-21 15:50:00,1.84239,1.84252,1.83679,1.83695,49000000.0
2007-08-21 15:55:00,1.83671,1.83739,1.83517,1.83575,55000000.0
2007-08-21 16:00:00,1.83552,1.83809,1.83452,1.83629,58000000.0
2007-08-21 16:05:00,1.83567,1.83751,1.83402,1.83751,54000000.0
2007-08-21 16:10:00,1.83811,1.83945,1.83628,1.83691,58000000.0
2007-08-21 16:15:00,1.83758,1.83821,1.83596,1.83775,47000000.0
2007-08-21 16:20:00,1.83795,1.84046,1.83739,1.8402,49000000.0
2007-08-21 16:25:00,1.83993,1.84045,1.83696,1.83828,50000000.0
2007-08-21 16:30:00,1.83754,1.83829,1.83635,1.83726,50000000.0
2007-08-21 16:35:00,1.83728,1.83786,1.83682,1.83714,48000000.0
2007-08-21 16:40:00,1.83705,1.83705,1.83443,1.83657,50000000.0
2007-08-21 16:45:00,1.83672,1.8383,1.83652,1.838,52000000.0
2007-08-21 16:50:00,1.83755,1.83879,1.83755,1.83842,52000000.0
2007-08-21 16:55:00,1.83829,1.83857,1.83766,1.83857,54000000.0
2007-08-21 17:00:00,1.83867,1.83871,1.83631,1.83671,46000000.0
2007-08-21 17:05:00,1.83648,1.83648,1.83505,1.83586,57000000.0
2007-08-21 17:10:00,1.83602,1.83797,1.83585,1.83711,52000000.0
2007-08-21 17:15:00,1.83703,1.83783,1.83527,1.83578,52000000.0
2007-08-21 17:20:00,1.83505,1.83526,1.83407,1.83454,55000000.0
2007-08-21 17:25:00,1.83448,1.83559,1.83422,1.83457,62000000.0
2007-08-21 17:30:00,1.83363,1.83392,1.8294,1.82981,48000000.0
2007-08-21 17:35:00,1.82948,1.83142,1.82946,1.83124,53000000.0
2007-08-21 17:40:00,1.83145,1.83236,1.83058,1.83159,46000000.0
2007-08-21 17:45:00,1.83141,1.83461,1.83128,1.83368,56000000.0
2007-08-21 17:50:00,1.83369,1.83552,1.83358,1.83492,46000000.0
2007-08-21 17:55:00,1.83649,1.83649,1.83459,1.83459,44000000.0
2007-08-21 18:00:00,1.83449,1.83449,1.83304,1.834,33000000.0
2007-08-21 18:05:00,1.83372,1.83538,1.8333,1.83532,37000000.0
2007-08-21 18:10:00,1.83414,1.83536,1.83354,1.83434,46000000.0
2007-08-21 18:15:00,1.83434,1.83447,1.83229,1.83258,59000000.0
2007-08-21 18:20:00,1.83277,1.83279,1.82989,1.83071,41000000.0
2007-08-21 18:25:00,1.8307,1.83094,1.82811,1.82854,36000000.0
2007-08-21 18:30:00,1.82833,1.8338,1.82833,1.83295,40000000.0
2007-08-21 18:35:00,1.83254,1.83465,1.83212,1.83387,35000000.0
2007-08-21 18:40:00,1.83389,1.83449,1.83262,1.83317,38000000.0
2007-08-21 18:45:00,1.83344,1.83511,1.83296,1.83511,55000000.0
2007-08-21 18:50:00,1.83495,1.83495,1.83405,1.83454,59000000.0
2007-08-21 18:55:00,1.83448,1.83448,1.83288,1.83331,35000000.0
2007-08-21 19:00:00,1.8328,1.8336,1.83231,1.8335,26000000.0
2007-08-21 19:05:00,1.83356,1.83405,1.83323,1.83334,42000000.0
2007-08-21 19:10:00,1.83337,1.83337,1.83226,1.83276,42000000.0
2007-08-21 19:15:00,1.83206,1.83364,1.83206,1.83315,38000000.0
2007-08-21 19:20:00,1.83315,1.83315,1.83067,1.83077,31000000.0
2007-08-21 19:25:00,1.8305,1.83089,1.83003,1.83033,38000000.0
2007-08-21 19:30:00,1.8301,1.83103,1.82982,1.8308,36000000.0
2007-08-21 19:35:00,1.83061,1.83072,1.82968,1.82988,39000000.0
2007-08-21 19:40:00,1.82966,1.82992,1.82861,1.82868,33000000.0
2007-08-21 19:45:00,1.82786,1.82846,1.82786,1.82801,43000000.0
2007-08-21 19:50:00,1.82814,1.82837,1.82783,1.82812,41000000.0
2007-08-21 19:55:00,1.82826,1.82889,1.82805,1.8285,46000000.0
2007-08-21 20:00:00,1.82789,1.82918,1.82789,1.82853,39000000.0
2007-08-21 20:05:00,1.82827,1.82927,1.82821,1.82912,39000000.0
2007-08-21 20:10:00,1.82888,1.82918,1.82851,1.82898,15000000.0
2007-08-21 20:15:00,1.82856,1.82971,1.8285,1.82967,33000000.0
2007-08-21 20:20:00,1.82987,1.8309,1.82987,1.83086,34000000.0
2007-08-21 20:25:00,1.83086,1.83097,1.82808,1.82991,30000000.0
2007-08-21 20:30:00,1.82951,1.83139,1.82951,1.83039,53000000.0
2007-08-21 20:35:00,1.83051,1.83092,1.83046,1.83074,39000000.0
2007-08-21 20:40:00,1.83103,1.83195,1.83078,1.83195,31000000.0
2007-08-21 20:45:00,1.83148,1.83273,1.83072,1.83273,23000000.0
2007-08-21 20:50:00,1.83224,1.8328,1.83076,1.83252,23000000.0
2007-08-21 20:55:00,1.83254,1.8326,1.83034,1.83209,47000000.0
2007-08-21 21:00:00,1.83119,1.83218,1.83001,1.83218,74000000.0
2007-08-21 21:05:00,1.83225,1.83242,1.83042,1.83166,38000000.0
2007-08-21 21:10:00,1.83153,1.83174,1.82975,1.83005,39000000.0
2007-08-21 21:15:00,1.83157,1.83176,1.8301,1.83154,24000000.0
2007-08-21 21:20:00,1.82973,1.83278,1.82973,1.83256,33000000.0
2007-08-21 21:25:00,1.83362,1.83392,1.83056,1.83241,43000000.0
2007-08-21 21:30:00,1.83164,1.8318,1.82832,1.82936,41000000.0
2007-08-21 21:35:00,1.82936,1.82979,1.82761,1.82979,40000000.0
2007-08-21 21:40:00,1.82879,1.83058,1.82756,1.82872,35000000.0
2007-08-21 21:45:00,1.82843,1.82881,1.82736,1.8286,25000000.0
2007-08-21 21:50:00,1.82719,1.82908,1.82701,1.82892,36000000.0
2007-08-21 21:55:00,1.82933,1.82999,1.82769,1.82897,59000000.0
2007-08-21 22:00:00,1.82858,1.82973,1.8268,1.82878,32000000.0
2007-08-21 22:05:00,1.82919,1.82952,1.8263,1.82933,62000000.0
2007-08-21 22:10:00,1.82575,1.8298,1.82573,1.82945,14000000.0
2007-08-21 22:15:00,1.82939,1.82976,1.82681,1.82957,18000000.0
2007-08-21 22:20:00,1.827,1.82994,1.82684,1.82684,16000000.0
2007-08-21 22:25:00,1.8302,1.83078,1.82714,1.83062,31000000.0
2007-08-21 22:30:00,1.82997,1.83166,1.82798,1.83096,48000000.0
2007-08-21 22:35:00,1.83177,1.83221,1.82845,1.8322,24000000.0
2007-08-21 22:40:00,1.83,1.83293,1.82933,1.83205,27000000.0
2007-08-21 22:45:00,1.83228,1.83246,1.82932,1.83205,34000000.0
2007-08-21 22:50:00,1.82946,1.83297,1.82946,1.83149,29000000.0
2007-08-21 22:55:00,1.83293,1.83312,1.82903,1.83312,61000000.0
2007-08-21 23:00:00,1.83259,1.83302,1.82986,1.83157,38000000.0
2007-08-21 23:05:00,1.83217,1.83236,1.82804,1.83205,45000000.0
2007-08-21 23:10:00,1.82934,1.83192,1.82842,1.82842,50000000.0
2007-08-21 23:15:00,1.83217,1.83217,1.82804,1.83181,46000000.0
2007-08-21 23:20:00,1.82987,1.83249,1.82824,1.83249,9000000.0
2007-08-21 23:25:00,1.83284,1.83306,1.83066,1.83284,42000000.0
2007-08-21 23:30:00,1.83157,1.83295,1.82924,1.82925,25000000.0
2007-08-21 23:35:00,1.8307,1.83091,1.82807,1.8305,24000000.0
2007-08-21 23:40:00,1.82829,1.83093,1.82737,1.83027,15000000.0
2007-08-21 23:45:00,1.83043,1.83106,1.82778,1.83037,26000000.0
2007-08-21 23:50:00,1.82821,1.83126,1.8279,1.83126,35000000.0
2007-08-21 23:55:00,1.82798,1.83134,1.82763,1.82882,48000000.0
2007-08-22 00:00:00,1.82864,1.82914,1.8275,1.82914,33000000.0
2007-08-22 00:05:00,1.82848,1.8286,1.8276,1.82845,21000000.0
2007-08-22 00:10:00,1.82736,1.82833,1.8268,1.828,50000000.0
2007-08-22 00:15:00,1.8275,1.82848,1.82714,1.82823,58000000.0
2007-08-22 00:20:00,1.82717,1.82837,1.82654,1.82669,46000000.0
2007-08-22 00:25:00,1.82654,1.82826,1.82654,1.82815,38000000.0
2007-08-22 00:30:00,1.8305,1.8305,1.82645,1.82645,48000000.0
2007-08-22 00:35:00,1.82665,1.82812,1.82651,1.82658,62000000.0
2007-08-22 00:40:00,1.82748,1.82858,1.82684,1.82789,33000000.0
2007-08-22 00:45:00,1.83105,1.83106,1.82698,1.82823,31000000.0
2007-08-22 00:50:00,1.82708,1.82823,1.82654,1.82786,28000000.0
2007-08-22 00:55:00,1.82815,1.82831,1.82666,1.82788,34000000.0
2007-08-22 01:00:00,1.83005,1.83005,1.82654,1.82791,30000000.0
2007-08-22 01:05:00,1.82813,1.82836,1.82681,1.82833,60000000.0
2007-08-22 01:10:00,1.82793,1.82847,1.8268,1.82751,40000000.0
2007-08-22 01:15:00,1.82685,1.8283,1.82646,1.82815,72000000.0
2007-08-22 01:20:00,1.82832,1.82838,1.82734,1.82794,23000000.0
2007-08-22 01:25:00,1.82815,1.82848,1.82729,1.82825,27000000.0
2007-08-22 01:30:00,1.8307,1.8307,1.82738,1.82813,28000000.0
2007-08-22 01:35:00,1.82744,1.8287,1.82723,1.82853,49000000.0
2007-08-22 01:40:00,1.82748,1.82863,1.82748,1.82854,19000000.0
2007-08-22 01:45:00,1.83151,1.83151,1.82767,1.82859,19000000.0
2007-08-22 01:50:00,1.8274,1.82896,1.8274,1.8286,48000000.0
2007-08-22 01:55:00,1.82853,1.82902,1.82735,1.829,43000000.0
2007-08-22 02:00:00,1.83134,1.83134,1.82858,1.82858,44000000.0
2007-08-22 02:05:00,1.82897,1.82897,1.8279,1.82864,26000000.0
2007-08-22 02:10:00,1.82859,1.82863,1.82798,1.8284,25000000.0
2007-08-22 02:15:00,1.83152,1.83152,1.82772,1.8279,29000000.0
2007-08-22 02:20:00,1.82797,1.82814,1.82646,1.82646,36000000.0
2007-08-22 02:25:00,1.828,1.82842,1.82673,1.82824,32000000.0
2007-08-22 02:30:00,1.83133,1.83133,1.82683,1.82826,31000000.0
2007-08-22 02:35:00,1.82825,1.82833,1.82684,1.82773,23000000.0
2007-08-22 02:40:00,1.82651,1.82819,1.82651,1.82776,27000000.0
2007-08-22 02:45:00,1.83034,1.83034,1.82761,1.82791,25000000.0
2007-08-22 02:50:00,1.82793,1.8282,1.82739,1.82794,34000000.0
2007-08-22 02:55:00,1.82784,1.82811,1.82754,1.82803,52000000.0
2007-08-22 03:00:00,1.83124,1.83124,1.82779,1.82787,23000000.0
2007-08-22 03:10:00,1.82793,1.82822,1.82793,1.82806,26000000.0
2007-08-22 03:15:00,1.83084,1.83084,1.82794,1.82814,14000000.0
2007-08-22 03:20:00,1.82821,1.82835,1.8276,1.82794,32000000.0
2007-08-22 03:25:00,1.82793,1.82793,1.8272,1.82731,54000000.0
2007-08-22 03:30:00,1.82723,1.82734,1.82676,1.82718,25000000.0
2007-08-22 03:35:00,1.827,1.82766,1.82697,1.82751,36000000.0
2007-08-22 03:40:00,1.82749,1.82789,1.82724,1.82789,30000000.0
2007-08-22 03:45:00,1.82768,1.82808,1.82757,1.82774,29000000.0
2007-08-22 03:50:00,1.8272,1.82794,1.8272,1.8277,33000000.0
2007-08-22 03:55:00,1.82774,1.82791,1.82723,1.82784,37000000.0
2007-08-22 04:00:00,1.82777,1.82792,1.82721,1.82784,33000000.0
2007-08-22 04:05:00,1.82766,1.82796,1.8272,1.82749,28000000.0
2007-08-22 04:10:00,1.82762,1.82777,1.82712,1.82745,13000000.0
2007-08-22 04:15:00,1.83035,1.83035,1.82744,1.82788,33000000.0
2007-08-22 04:20:00,1.82774,1.82774,1.82754,1.82754,3000000.0
2007-08-22 04:25:00,1.82703,1.82725,1.82689,1.82713,12000000.0
2007-08-22 04:30:00,1.82664,1.82761,1.82664,1.82716,25000000.0
2007-08-22 04:35:00,1.82724,1.82807,1.82702,1.82794,29000000.0
2007-08-22 04:40:00,1.82792,1.82853,1.82792,1.8283,54000000.0
2007-08-22 04:45:00,1.83073,1.83073,1.82813,1.82835,31000000.0
2007-08-22 04:50:00,1.82848,1.82894,1.82842,1.82883,24000000.0
2007-08-22 04:55:00,1.82886,1.82925,1.82886,1.82924,17000000.0
2007-08-22 05:00:00,1.8322,1.8322,1.82916,1.82934,42000000.0
2007-08-22 05:05:00,1.82943,1.82948,1.82924,1.82933,14000000.0
2007-08-22 05:10:00,1.8297,1.8297,1.82915,1.82917,19000000.0
2007-08-22 05:15:00,1.83132,1.83132,1.82878,1.829,27000000.0
2007-08-22 05:20:00,1.82891,1.82906,1.82862,1.82895,17000000.0
2007-08-22 05:25:00,1.82883,1.82906,1.82883,1.82906,16000000.0
2007-08-22 05:30:00,1.83186,1.83186,1.82915,1.82955,40000000.0
2007-08-22 05:35:00,1.82969,1.83066,1.82969,1.82985,31000000.0
2007-08-22 05:40:00,1.82978,1.83014,1.82959,1.82992,27000000.0
2007-08-22 05:45:00,1.83255,1.83255,1.82982,1.82998,24000000.0
2007-08-22 05:50:00,1.82972,1.82984,1.82945,1.82957,31000000.0
2007-08-22 05:55:00,1.82965,1.82985,1.82946,1.82981,24000000.0
2007-08-22 06:00:00,1.82909,1.83001,1.82909,1.82949,24000000.0
2007-08-22 06:05:00,1.82992,1.83003,1.82971,1.82974,42000000.0
2007-08-22 06:10:00,1.82964,1.82999,1.8296,1.82972,14000000.0
2007-08-22 06:15:00,1.832,1.832,1.82907,1.82961,38000000.0
2007-08-22 06:20:00,1.82952,1.82963,1.82906,1.82953,16000000.0
2007-08-22 06:25:00,1.82961,1.82966,1.82903,1.82938,27000000.0
2007-08-22 06:30:00,1.83174,1.83174,1.82926,1.82953,27000000.0
2007-08-22 06:35:00,1.82944,1.82967,1.82918,1.82955,25000000.0
2007-08-22 06:40:00,1.82951,1.8305,1.82951,1.83023,38000000.0
2007-08-22 06:45:00,1.83266,1.83266,1.82969,1.82983,33000000.0
2007-08-22 06:50:00,1.82976,1.8303,1.82976,1.8303,38000000.0
2007-08-22 06:55:00,1.8301,1.83103,1.82992,1.83099,45000000.0
2007-08-22 07:00:00,1.83359,1.83359,1.83011,1.83074,21000000.0
2007-08-22 07:05:00,1.83084,1.83084,1.8301,1.83049,43000000.0
2007-08-22 07:10:00,1.82988,1.83004,1.82915,1.82915,26000000.0
2007-08-22 07:15:00,1.82838,1.82943,1.82666,1.82942,39000000.0
2007-08-22 07:20:00,1.82923,1.83003,1.82815,1.82941,43000000.0
2007-08-22 07:25:00,1.82916,1.82925,1.82751,1.82756,41000000.0
2007-08-22 07:30:00,1.8272,1.82785,1.82692,1.82769,48000000.0
2007-08-22 07:35:00,1.82749,1.828,1.82729,1.828,34000000.0
2007-08-22 07:40:00,1.82749,1.82773,1.82706,1.82741,36000000.0
2007-08-22 07:45:00,1.82715,1.82753,1.82516,1.8252,39000000.0
2007-08-22 07:50:00,1.82595,1.82666,1.82535,1.82594,39000000.0
2007-08-22 07:55:00,1.82571,1.82578,1.82375,1.8242,43000000.0
2007-08-22 08:00:00,1.82341,1.82458,1.82164,1.82181,43000000.0
2007-08-22 08:05:00,1.82243,1.82551,1.82091,1.82184,47000000.0
2007-08-22 08:10:00,1.82169,1.82188,1.81915,1.82013,40000000.0
2007-08-22 08:15:00,1.81973,1.82086,1.81923,1.8205,45000000.0
2007-08-22 08:20:00,1.8203,1.82269,1.81992,1.82255,42000000.0
2007-08-22 08:25:00,1.82262,1.82289,1.82092,1.82108,35000000.0
2007-08-22 08:30:00,1.81991,1.82111,1.81941,1.81948,39000000.0
2007-08-22 08:35:00,1.81947,1.81956,1.81463,1.8157,42000000.0
2007-08-22 08:40:00,1.81652,1.81829,1.81516,1.81829,47000000.0
2007-08-22 08:45:00,1.81805,1.81819,1.81702,1.81772,45000000.0
2007-08-22 08:50:00,1.81757,1.81811,1.81648,1.81694,41000000.0
2007-08-22 08:55:00,1.81653,1.81667,1.81492,1.81521,39000000.0
2007-08-22 09:00:00,1.81485,1.81564,1.81431,1.81536,44000000.0
2007-08-22 09:05:00,1.81578,1.81709,1.81578,1.81691,42000000.0
2007-08-22 09:10:00,1.81658,1.81782,1.81658,1.81725,33000000.0
2007-08-22 09:15:00,1.81694,1.81845,1.81671,1.81845,42000000.0
2007-08-22 09:20:00,1.8185,1.81952,1.81787,1.81861,34000000.0
2007-08-22 09:25:00,1.819,1.81907,1.81674,1.81706,44000000.0
2007-08-22 09:30:00,1.81677,1.81788,1.81677,1.81769,42000000.0
2007-08-22 09:35:00,1.81766,1.81873,1.81737,1.8187,42000000.0
2007-08-22 09:40:00,1.81854,1.81962,1.81854,1.81887,46000000.0
2007-08-22 09:45:00,1.81822,1.81941,1.81822,1.81862,42000000.0
2007-08-22 09:50:00,1.81839,1.81839,1.81695,1.81756,43000000.0
2007-08-22 09:55:00,1.81723,1.81725,1.81523,1.81523,42000000.0
2007-08-22 10:00:00,1.81481,1.81539,1.81344,1.81375,40000000.0
2007-08-22 10:05:00,1.81247,1.81316,1.81119,1.81167,45000000.0
2007-08-22 10:10:00,1.81158,1.81308,1.81145,1.81295,54000000.0
2007-08-22 10:15:00,1.8127,1.81431,1.8127,1.81431,38000000.0
2007-08-22 10:20:00,1.81454,1.81459,1.81215,1.81259,42000000.0
2007-08-22 10:25:00,1.81211,1.81211,1.81042,1.81162,39000000.0
2007-08-22 10:30:00,1.81094,1.81118,1.81018,1.81097,45000000.0
2007-08-22 10:35:00,1.81138,1.81208,1.81127,1.81205,44000000.0
2007-08-22 10:40:00,1.81173,1.81325,1.81154,1.81301,43000000.0
2007-08-22 10:45:00,1.81313,1.81327,1.81256,1.81293,45000000.0
2007-08-22 10:50:00,1.8127,1.8127,1.81197,1.81234,43000000.0
2007-08-22 10:55:00,1.81243,1.81269,1.81191,1.81256,43000000.0
2007-08-22 11:00:00,1.8121,1.81454,1.8121,1.81411,41000000.0
2007-08-22 11:05:00,1.81443,1.8153,1.81383,1.81383,45000000.0
2007-08-22 11:10:00,1.81315,1.81341,1.81231,1.81312,41000000.0
2007-08-22 11:15:00,1.81238,1.8144,1.81238,1.81418,47000000.0
2007-08-22 11:20:00,1.81391,1.81401,1.81307,1.81313,29000000.0
2007-08-22 11:25:00,1.81299,1.81442,1.81261,1.81442,45000000.0
2007-08-22 11:30:00,1.81387,1.8142,1.81316,1.81392,38000000.0
2007-08-22 11:35:00,1.8139,1.81393,1.81321,1.81365,51000000.0
2007-08-22 11:40:00,1.81368,1.81376,1.81245,1.81258,45000000.0
2007-08-22 11:45:00,1.81255,1.81277,1.8113,1.81135,48000000.0
2007-08-22 11:50:00,1.81098,1.81098,1.8095,1.81063,48000000.0
2007-08-22 11:55:00,1.81087,1.81186,1.81087,1.81129,28000000.0
2007-08-22 12:00:00,1.81113,1.81168,1.81069,1.81168,40000000.0
2007-08-22 12:05:00,1.81159,1.81206,1.81078,1.81078,49000000.0
2007-08-22 12:10:00,1.81038,1.81063,1.80956,1.80956,40000000.0
2007-08-22 12:15:00,1.80914,1.8102,1.80914,1.80996,43000000.0
2007-08-22 12:20:00,1.80981,1.81026,1.80928,1.80995,47000000.0
2007-08-22 12:25:00,1.80975,1.80986,1.80867,1.80932,45000000.0
2007-08-22 12:30:00,1.8091,1.80927,1.80745,1.80878,45000000.0
2007-08-22 12:35:00,1.8087,1.80888,1.80616,1.80633,42000000.0
2007-08-22 12:40:00,1.80614,1.80627,1.80499,1.80627,42000000.0
2007-08-22 12:45:00,1.80587,1.80673,1.80562,1.80666,42000000.0
2007-08-22 12:50:00,1.80644,1.80679,1.8061,1.80619,38000000.0
2007-08-22 12:55:00,1.80591,1.80603,1.80532,1.80563,81000000.0
2007-08-22 13:00:00,1.80596,1.80596,1.80409,1.80538,37000000.0
2007-08-22 13:05:00,1.80549,1.80676,1.80545,1.8067,37000000.0
2007-08-22 13:10:00,1.8057,1.80653,1.80521,1.80643,41000000.0
2007-08-22 13:15:00,1.80617,1.80813,1.80617,1.80807,45000000.0
2007-08-22 13:20:00,1.80823,1.80946,1.80773,1.80816,41000000.0
2007-08-22 13:25:00,1.80802,1.80902,1.80793,1.80898,31000000.0
2007-08-22 13:30:00,1.80912,1.80923,1.80733,1.80739,37000000.0
2007-08-22 13:35:00,1.80713,1.80891,1.80711,1.80711,42000000.0
2007-08-22 13:40:00,1.80763,1.8089,1.80756,1.80868,41000000.0
2007-08-22 13:45:00,1.80848,1.81014,1.80848,1.81004,48000000.0
2007-08-22 13:50:00,1.81025,1.81026,1.80891,1.80931,44000000.0
2007-08-22 13:55:00,1.80905,1.80968,1.80898,1.80941,33000000.0
2007-08-22 14:00:00,1.80951,1.81021,1.80904,1.81021,48000000.0
2007-08-22 14:05:00,1.81014,1.81031,1.80957,1.80957,33000000.0
2007-08-22 14:10:00,1.80917,1.81049,1.80917,1.81015,43000000.0
2007-08-22 14:15:00,1.80982,1.8103,1.80907,1.80922,35000000.0
2007-08-22 14:20:00,1.80925,1.81018,1.80852,1.81018,36000000.0
2007-08-22 14:25:00,1.81067,1.81087,1.80981,1.81036,48000000.0
2007-08-22 14:30:00,1.80905,1.80965,1.80848,1.80903,43000000.0
2007-08-22 14:35:00,1.80918,1.80932,1.80764,1.80814,58000000.0
2007-08-22 14:40:00,1.8079,1.80812,1.80663,1.80663,51000000.0
2007-08-22 14:45:00,1.80757,1.80757,1.80421,1.80421,56000000.0
2007-08-22 14:50:00,1.80408,1.80533,1.80363,1.80533,45000000.0
2007-08-22 14:55:00,1.80544,1.80702,1.80524,1.80662,52000000.0
2007-08-22 15:00:00,1.80579,1.80687,1.80553,1.80626,47000000.0
2007-08-22 15:05:00,1.8063,1.80856,1.80594,1.80801,52000000.0
2007-08-22 15:10:00,1.80774,1.80862,1.80703,1.80703,55000000.0
2007-08-22 15:15:00,1.80611,1.80729,1.80573,1.80631,62000000.0
2007-08-22 15:20:00,1.80585,1.80714,1.8049,1.80673,45000000.0
2007-08-22 15:25:00,1.8065,1.80708,1.80629,1.80654,50000000.0
2007-08-22 15:30:00,1.80633,1.80633,1.80397,1.80401,45000000.0
2007-08-22 15:35:00,1.80402,1.80483,1.80103,1.80262,60000000.0
2007-08-22 15:40:00,1.80266,1.8032,1.80137,1.80239,63000000.0
2007-08-22 15:45:00,1.80147,1.80388,1.80138,1.80385,58000000.0
2007-08-22 15:50:00,1.80326,1.80432,1.80309,1.80309,39000000.0
2007-08-22 15:55:00,1.80296,1.80307,1.80064,1.80091,48000000.0
2007-08-22 16:00:00,1.80035,1.80252,1.80009,1.80227,57000000.0
2007-08-22 16:05:00,1.80208,1.80208,1.79885,1.79914,58000000.0
2007-08-22 16:10:00,1.79894,1.79908,1.7961,1.79714,58000000.0
2007-08-22 16:15:00,1.79736,1.80074,1.79681,1.79997,46000000.0
2007-08-22 16:20:00,1.79987,1.80154,1.79965,1.80154,49000000.0
2007-08-22 16:25:00,1.80161,1.80188,1.80135,1.80171,48000000.0
2007-08-22 16:30:00,1.80138,1.80261,1.80078,1.80244,50000000.0
2007-08-22 16:35:00,1.80231,1.80285,1.79925,1.79925,48000000.0
2007-08-22 16:40:00,1.79927,1.80127,1.79918,1.8009,50000000.0
2007-08-22 16:45:00,1.79987,1.80086,1.7993,1.79948,57000000.0
2007-08-22 16:50:00,1.79942,1.80018,1.7982,1.79991,51000000.0
2007-08-22 16:55:00,1.7993,1.80115,1.79904,1.80115,48000000.0
2007-08-22 17:00:00,1.80082,1.80082,1.79877,1.80075,45000000.0
2007-08-22 17:05:00,1.80104,1.80422,1.80104,1.8027,57000000.0
2007-08-22 17:10:00,1.80285,1.80445,1.80259,1.80348,52000000.0
2007-08-22 17:15:00,1.80316,1.80316,1.80028,1.80219,50000000.0
2007-08-22 17:20:00,1.8023,1.80384,1.8023,1.80383,52000000.0
2007-08-22 17:25:00,1.80399,1.80649,1.80324,1.80628,58000000.0
2007-08-22 17:30:00,1.80638,1.80653,1.80544,1.80638,48000000.0
2007-08-22 17:35:00,1.80651,1.80707,1.80583,1.80689,55000000.0
2007-08-22 17:40:00,1.80688,1.80688,1.80422,1.80608,46000000.0
2007-08-22 17:45:00,1.80524,1.80524,1.80329,1.80414,53000000.0
2007-08-22 17:50:00,1.80422,1.8044,1.80369,1.80376,41000000.0
2007-08-22 17:55:00,1.80397,1.80421,1.80338,1.80341,44000000.0
2007-08-22 18:00:00,1.80279,1.80515,1.80279,1.80482,37000000.0
2007-08-22 18:05:00,1.80493,1.80506,1.80385,1.80388,37000000.0
2007-08-22 18:10:00,1.80367,1.8038,1.80244,1.80244,39000000.0
2007-08-22 18:15:00,1.80169,1.8027,1.80169,1.8022,50000000.0
2007-08-22 18:20:00,1.80384,1.80416,1.8026,1.80263,23000000.0
2007-08-22 18:25:00,1.80222,1.80282,1.80208,1.80222,38000000.0
2007-08-22 18:30:00,1.80211,1.80367,1.80189,1.80315,31000000.0
2007-08-22 18:35:00,1.80341,1.80509,1.80311,1.80485,41000000.0
2007-08-22 18:40:00,1.80484,1.8065,1.80451,1.80507,40000000.0
2007-08-22 18:45:00,1.80481,1.80563,1.80461,1.80471,55000000.0
2007-08-22 18:50:00,1.80444,1.80549,1.80444,1.80533,59000000.0
2007-08-22 18:55:00,1.80515,1.80529,1.80462,1.80523,31000000.0
2007-08-22 19:00:00,1.80449,1.80535,1.80449,1.80535,33000000.0
2007-08-22 19:05:00,1.80528,1.80654,1.80511,1.80633,42000000.0
2007-08-22 19:10:00,1.80638,1.8068,1.80511,1.80556,42000000.0
2007-08-22 19:15:00,1.80459,1.80539,1.80459,1.80526,36000000.0
2007-08-22 19:20:00,1.80547,1.80618,1.80545,1.80604,41000000.0
2007-08-22 19:25:00,1.80599,1.80656,1.80569,1.80628,44000000.0
2007-08-22 19:30:00,1.80564,1.8065,1.80564,1.80631,24000000.0
2007-08-22 19:35:00,1.80605,1.80642,1.80587,1.80631,39000000.0
2007-08-22 19:40:00,1.80597,1.80604,1.80258,1.80273,36000000.0
2007-08-22 19:45:00,1.80215,1.80293,1.80215,1.80222,37000000.0
2007-08-22 19:50:00,1.80264,1.80375,1.80259,1.80375,23000000.0
2007-08-22 19:55:00,1.8039,1.80451,1.80299,1.80348,37000000.0
2007-08-22 20:00:00,1.80263,1.80438,1.80263,1.80322,39000000.0
2007-08-22 20:05:00,1.803,1.80333,1.80284,1.80315,38000000.0
2007-08-22 20:10:00,1.80316,1.80359,1.80294,1.80337,26000000.0
2007-08-22 20:15:00,1.80278,1.80338,1.80278,1.80306,35000000.0
2007-08-22 20:20:00,1.80324,1.80328,1.80284,1.80293,33000000.0
2007-08-22 20:25:00,1.80295,1.80327,1.79975,1.80081,32000000.0
2007-08-22 20:30:00,1.79963,1.80074,1.79963,1.80069,46000000.0
2007-08-22 20:35:00,1.80108,1.80191,1.80108,1.80124,45000000.0
2007-08-22 20:40:00,1.80154,1.8019,1.80079,1.80079,33000000.0
2007-08-22 20:45:00,1.79992,1.80051,1.79983,1.80025,28000000.0
2007-08-22 20:50:00,1.80027,1.80203,1.80027,1.80203,26000000.0
2007-08-22 20:55:00,1.80212,1.80212,1.80104,1.80141,48000000.0
2007-08-22 21:00:00,1.80153,1.80153,1.80066,1.80138,69000000.0
2007-08-22 21:05:00,1.80113,1.80202,1.80101,1.802,27000000.0
2007-08-22 21:10:00,1.8021,1.80236,1.80201,1.80231,45000000.0
2007-08-22 21:15:00,1.80309,1.80309,1.80241,1.80282,29000000.0
2007-08-22 21:20:00,1.80284,1.80357,1.80191,1.80214,35000000.0
2007-08-22 21:25:00,1.80193,1.80257,1.80193,1.80225,37000000.0
2007-08-22 21:30:00,1.80234,1.80344,1.80124,1.8015,37000000.0
2007-08-22 21:35:00,1.80155,1.80155,1.79921,1.7994,39000000.0
2007-08-22 21:40:00,1.79921,1.79946,1.79841,1.79874,31000000.0
2007-08-22 21:45:00,1.79832,1.80131,1.79832,1.80111,34000000.0
2007-08-22 21:50:00,1.80105,1.80165,1.79945,1.79952,37000000.0
2007-08-22 21:55:00,1.79979,1.80047,1.79938,1.8004,50000000.0
2007-08-22 22:00:00,1.79955,1.80004,1.79864,1.79868,22000000.0
2007-08-22 22:05:00,1.79889,1.79907,1.79872,1.79872,29000000.0
2007-08-22 22:10:00,1.79855,1.79855,1.79809,1.79827,31000000.0
2007-08-22 22:15:00,1.79774,1.79903,1.79774,1.79857,51000000.0
2007-08-22 22:20:00,1.79868,1.79912,1.79829,1.79912,14000000.0
2007-08-22 22:25:00,1.79895,1.79945,1.7985,1.79933,33000000.0
2007-08-22 22:30:00,1.79871,1.79933,1.79862,1.79899,38000000.0
2007-08-22 22:35:00,1.79937,1.79937,1.79861,1.79869,27000000.0
2007-08-22 22:40:00,1.79924,1.79943,1.79885,1.7989,29000000.0
2007-08-22 22:45:00,1.7999,1.7999,1.79874,1.79891,24000000.0
2007-08-22 22:50:00,1.79955,1.80504,1.79943,1.80504,23000000.0
2007-08-22 22:55:00,1.8031,1.80377,1.80032,1.80037,70000000.0
2007-08-22 23:00:00,1.80143,1.80182,1.79989,1.80142,39000000.0
2007-08-22 23:05:00,1.80133,1.80168,1.80091,1.80105,41000000.0
2007-08-22 23:10:00,1.80095,1.80152,1.8009,1.80124,37000000.0
2007-08-22 23:15:00,1.79976,1.80145,1.79976,1.80145,4000000.0
2007-08-22 23:20:00,1.80158,1.80233,1.79991,1.8,26000000.0
2007-08-22 23:25:00,1.80014,1.80026,1.79922,1.79937,69000000.0
2007-08-22 23:30:00,1.79778,1.80003,1.79778,1.79985,32000000.0
2007-08-22 23:35:00,1.80004,1.80013,1.79929,1.7997,24000000.0
2007-08-22 23:40:00,1.79999,1.79999,1.79903,1.79957,17000000.0
2007-08-22 23:45:00,1.79918,1.80237,1.79918,1.80217,46000000.0
2007-08-22 23:50:00,1.80215,1.80242,1.80212,1.80227,12000000.0
2007-08-22 23:55:00,1.80237,1.80272,1.80209,1.80267,40000000.0
2007-08-23 00:00:00,1.80227,1.80352,1.80227,1.80328,40000000.0
2007-08-23 00:05:00,1.80305,1.80342,1.80278,1.80278,24000000.0
2007-08-23 00:10:00,1.8029,1.80316,1.80236,1.80242,47000000.0
2007-08-23 00:15:00,1.80208,1.80245,1.80202,1.80203,45000000.0
2007-08-23 00:20:00,1.80189,1.80195,1.80144,1.80178,46000000.0
2007-08-23 00:25:00,1.80192,1.80239,1.80172,1.80231,51000000.0
2007-08-23 00:30:00,1.80185,1.80226,1.80176,1.80176,54000000.0
2007-08-23 00:35:00,1.80195,1.80205,1.80151,1.80165,57000000.0
2007-08-23 00:40:00,1.80182,1.80211,1.80168,1.80211,17000000.0
2007-08-23 00:45:00,1.80184,1.80252,1.80184,1.80252,25000000.0
2007-08-23 00:50:00,1.80265,1.80265,1.80221,1.80221,25000000.0
2007-08-23 00:55:00,1.80224,1.80259,1.79918,1.79933,34000000.0
2007-08-23 01:00:00,1.79712,1.80199,1.79712,1.80187,41000000.0
2007-08-23 01:05:00,1.80188,1.80213,1.80156,1.80207,50000000.0
2007-08-23 01:10:00,1.80219,1.80221,1.80057,1.80062,31000000.0
2007-08-23 01:15:00,1.799,1.80126,1.799,1.80111,75000000.0
2007-08-23 01:20:00,1.80155,1.80173,1.80067,1.80074,58000000.0
2007-08-23 01:25:00,1.80035,1.80058,1.79977,1.80043,48000000.0
2007-08-23 01:30:00,1.80113,1.80113,1.80018,1.80026,24000000.0
2007-08-23 01:35:00,1.80015,1.8007,1.79999,1.80015,20000000.0
2007-08-23 01:40:00,1.80021,1.80027,1.79977,1.8,56000000.0
2007-08-23 01:45:00,1.8009,1.8009,1.80019,1.80061,53000000.0
2007-08-23 01:50:00,1.80031,1.80064,1.80023,1.80051,48000000.0
2007-08-23 01:55:00,1.80053,1.80066,1.80051,1.80051,27000000.0
2007-08-23 02:00:00,1.80146,1.80146,1.80041,1.80041,44000000.0
2007-08-23 02:05:00,1.79943,1.79949,1.79888,1.79928,43000000.0
2007-08-23 02:10:00,1.79936,1.79938,1.79695,1.79711,28000000.0
2007-08-23 02:15:00,1.79547,1.7976,1.79547,1.79717,25000000.0
2007-08-23 02:20:00,1.79929,1.79955,1.79918,1.79923,28000000.0
2007-08-23 02:25:00,1.79954,1.79985,1.7994,1.79974,21000000.0
2007-08-23 02:30:00,1.79789,1.79994,1.79789,1.79975,32000000.0
2007-08-23 02:35:00,1.79986,1.79986,1.79934,1.79963,27000000.0
2007-08-23 02:40:00,1.79952,1.80064,1.79952,1.80025,35000000.0
2007-08-23 02:45:00,1.80262,1.80262,1.79991,1.79997,38000000.0
2007-08-23 02:50:00,1.80022,1.80029,1.79971,1.79978,33000000.0
2007-08-23 02:55:00,1.79958,1.80004,1.79957,1.79965,61000000.0
2007-08-23 03:00:00,1.79952,1.79985,1.7977,1.7977,45000000.0
2007-08-23 03:05:00,1.79777,1.79777,1.79705,1.79718,21000000.0
2007-08-23 03:10:00,1.79693,1.79712,1.7967,1.79688,8000000.0
2007-08-23 03:15:00,1.80244,1.80252,1.79693,1.79699,32000000.0
2007-08-23 03:20:00,1.79705,1.79715,1.79661,1.79694,24000000.0
2007-08-23 03:25:00,1.79691,1.79699,1.79622,1.79675,39000000.0
2007-08-23 03:30:00,1.79476,1.79697,1.79476,1.79686,22000000.0
2007-08-23 03:35:00,1.79685,1.79695,1.79651,1.79695,13000000.0
2007-08-23 03:40:00,1.79691,1.79691,1.79654,1.79684,21000000.0
2007-08-23 03:45:00,1.80131,1.80131,1.7965,1.79674,18000000.0
2007-08-23 03:50:00,1.79664,1.79676,1.79661,1.79675,9000000.0
2007-08-23 03:55:00,1.79686,1.79696,1.79652,1.79696,19000000.0
2007-08-23 04:00:00,1.80198,1.80198,1.79639,1.79685,33000000.0
2007-08-23 04:05:00,1.79674,1.79717,1.79652,1.79717,20000000.0
2007-08-23 04:10:00,1.79719,1.79743,1.79661,1.79665,22000000.0
2007-08-23 04:15:00,1.80215,1.80227,1.79647,1.79654,19000000.0
2007-08-23 04:25:00,1.79676,1.79687,1.79637,1.79676,20000000.0
2007-08-23 04:30:00,1.80084,1.80084,1.79666,1.79692,15000000.0
2007-08-23 04:35:00,1.79683,1.79694,1.79665,1.79665,22000000.0
2007-08-23 04:40:00,1.7964,1.79667,1.7964,1.79667,2000000.0
2007-08-23 04:45:00,1.80226,1.80226,1.79664,1.79683,20000000.0
2007-08-23 04:50:00,1.79665,1.79665,1.79655,1.79655,3000000.0
2007-08-23 04:55:00,1.79662,1.79676,1.79637,1.79673,23000000.0
2007-08-23 05:00:00,1.79517,1.79689,1.79517,1.79664,29000000.0
2007-08-23 05:05:00,1.79676,1.79693,1.79671,1.79681,18000000.0
2007-08-23 05:10:00,1.79692,1.79702,1.79686,1.79686,6000000.0
2007-08-23 05:15:00,1.80225,1.80237,1.79671,1.797,45000000.0
2007-08-23 05:20:00,1.79675,1.79693,1.79644,1.79675,13000000.0
2007-08-23 05:25:00,1.79678,1.79713,1.79672,1.79713,13000000.0
2007-08-23 05:30:00,1.80016,1.80016,1.79692,1.79737,27000000.0
2007-08-23 05:35:00,1.79706,1.79748,1.79678,1.79725,25000000.0
2007-08-23 05:40:00,1.79745,1.7978,1.79722,1.79753,36000000.0
2007-08-23 05:45:00,1.7957,1.79794,1.7957,1.79794,30000000.0
2007-08-23 05:50:00,1.79776,1.79794,1.79774,1.79778,21000000.0
2007-08-23 05:55:00,1.79798,1.79798,1.79679,1.79693,20000000.0
2007-08-23 06:00:00,1.79502,1.79697,1.79502,1.79682,21000000.0
2007-08-23 06:05:00,1.79694,1.79706,1.79643,1.7966,63000000.0
2007-08-23 06:10:00,1.79669,1.79869,1.79629,1.79657,21000000.0
2007-08-23 06:15:00,1.79468,1.79696,1.79468,1.79696,23000000.0
2007-08-23 06:20:00,1.79676,1.79721,1.79674,1.79706,17000000.0
2007-08-23 06:25:00,1.7993,1.7993,1.79643,1.79652,20000000.0
2007-08-23 06:30:00,1.7945,1.79674,1.7945,1.79616,40000000.0
2007-08-23 06:35:00,1.79624,1.79636,1.79616,1.79627,15000000.0
2007-08-23 06:40:00,1.79605,1.79875,1.79591,1.79875,34000000.0
2007-08-23 06:45:00,1.79602,1.79669,1.79602,1.79611,27000000.0
2007-08-23 06:50:00,1.79631,1.79649,1.79615,1.79635,19000000.0
2007-08-23 06:55:00,1.79697,1.7985,1.79489,1.79544,44000000.0
2007-08-23 07:00:00,1.79346,1.79561,1.79346,1.79505,34000000.0
2007-08-23 07:05:00,1.79511,1.79543,1.79471,1.79495,50000000.0
2007-08-23 07:10:00,1.79487,1.795,1.79452,1.7949,29000000.0
2007-08-23 07:15:00,1.79335,1.79679,1.79335,1.79508,32000000.0
2007-08-23 07:20:00,1.79494,1.79688,1.79434,1.79434,43000000.0
2007-08-23 07:25:00,1.7944,1.79521,1.7939,1.7951,42000000.0
2007-08-23 07:30:00,1.79329,1.79475,1.79142,1.7941,52000000.0
2007-08-23 07:35:00,1.79385,1.79385,1.79231,1.79305,23000000.0
2007-08-23 07:40:00,1.79265,1.79305,1.7926,1.79265,24000000.0
2007-08-23 07:45:00,1.79157,1.79349,1.79094,1.79094,36000000.0
2007-08-23 07:50:00,1.79024,1.79024,1.78781,1.78917,40000000.0
2007-08-23 07:55:00,1.78926,1.78993,1.78923,1.78992,43000000.0
2007-08-23 08:00:00,1.78923,1.79016,1.78824,1.78889,43000000.0
2007-08-23 08:05:00,1.789,1.79071,1.789,1.78983,47000000.0
2007-08-23 08:10:00,1.78968,1.79001,1.78825,1.78825,40000000.0
2007-08-23 08:15:00,1.78622,1.7876,1.78409,1.78544,45000000.0
2007-08-23 08:20:00,1.78583,1.78783,1.78583,1.78761,39000000.0
2007-08-23 08:25:00,1.78747,1.78765,1.78656,1.78719,32000000.0
2007-08-23 08:30:00,1.78517,1.78885,1.78517,1.78841,39000000.0
2007-08-23 08:35:00,1.78844,1.7886,1.78617,1.78617,42000000.0
2007-08-23 08:40:00,1.78672,1.78836,1.78632,1.78823,47000000.0
2007-08-23 08:45:00,1.78659,1.78835,1.78659,1.78693,42000000.0
2007-08-23 08:50:00,1.78675,1.78805,1.78671,1.78805,41000000.0
2007-08-23 08:55:00,1.78799,1.79007,1.78783,1.78973,39000000.0
2007-08-23 09:00:00,1.78792,1.79061,1.78792,1.78998,44000000.0
2007-08-23 09:05:00,1.79001,1.79312,1.78956,1.79088,42000000.0
2007-08-23 09:10:00,1.79052,1.79082,1.78979,1.79012,33000000.0
2007-08-23 09:15:00,1.78832,1.7915,1.78832,1.79135,42000000.0
2007-08-23 09:20:00,1.79159,1.79357,1.79148,1.79209,34000000.0
2007-08-23 09:25:00,1.79219,1.79271,1.79112,1.79205,44000000.0
2007-08-23 09:30:00,1.79064,1.79169,1.79064,1.79069,40000000.0
2007-08-23 09:35:00,1.79044,1.79056,1.78935,1.78955,42000000.0
2007-08-23 09:40:00,1.78937,1.7898,1.78929,1.78958,42000000.0
2007-08-23 09:45:00,1.78849,1.79018,1.78849,1.78987,40000000.0
2007-08-23 09:50:00,1.7898,1.79022,1.78968,1.78975,34000000.0
2007-08-23 09:55:00,1.79012,1.79151,1.79012,1.79121,42000000.0
2007-08-23 10:00:00,1.79096,1.79142,1.78969,1.79138,45000000.0
2007-08-23 10:05:00,1.79104,1.79173,1.79073,1.79127,45000000.0
2007-08-23 10:10:00,1.79122,1.79207,1.79101,1.79164,54000000.0
2007-08-23 10:15:00,1.7899,1.79351,1.7899,1.79336,38000000.0
2007-08-23 10:20:00,1.79303,1.79355,1.79201,1.79355,42000000.0
2007-08-23 10:25:00,1.79341,1.79529,1.7934,1.79523,35000000.0
2007-08-23 10:30:00,1.79468,1.79691,1.79383,1.79558,45000000.0
2007-08-23 10:35:00,1.79532,1.79532,1.79408,1.79416,44000000.0
2007-08-23 10:40:00,1.79429,1.79548,1.79411,1.79415,43000000.0
2007-08-23 10:45:00,1.7921,1.79508,1.7921,1.79508,45000000.0
2007-08-23 10:50:00,1.79513,1.79605,1.79465,1.79558,43000000.0
2007-08-23 10:55:00,1.79585,1.79631,1.79536,1.79611,43000000.0
2007-08-23 11:00:00,1.79501,1.79676,1.79461,1.79553,41000000.0
2007-08-23 11:05:00,1.7954,1.79605,1.79515,1.79548,45000000.0
2007-08-23 11:10:00,1.79549,1.79677,1.79549,1.7963,41000000.0
2007-08-23 11:15:00,1.79444,1.79629,1.79355,1.79389,47000000.0
2007-08-23 11:20:00,1.79388,1.79409,1.7909,1.79158,37000000.0
2007-08-23 11:25:00,1.79175,1.79223,1.79105,1.79222,45000000.0
2007-08-23 11:30:00,1.79137,1.79228,1.79008,1.79159,38000000.0
2007-08-23 11:35:00,1.79197,1.79365,1.79197,1.79343,51000000.0
2007-08-23 11:40:00,1.79335,1.79349,1.79098,1.79098,45000000.0
2007-08-23 11:45:00,1.78929,1.79227,1.78929,1.79192,48000000.0
2007-08-23 11:50:00,1.79171,1.79198,1.79108,1.79154,48000000.0
2007-08-23 11:55:00,1.79158,1.79158,1.78823,1.78847,36000000.0
2007-08-23 12:00:00,1.7881,1.78966,1.78698,1.78808,40000000.0
2007-08-23 12:05:00,1.78788,1.78886,1.78755,1.78884,42000000.0
2007-08-23 12:10:00,1.78933,1.79045,1.78933,1.79045,40000000.0
2007-08-23 12:15:00,1.78852,1.79081,1.78852,1.79052,47000000.0
2007-08-23 12:20:00,1.79065,1.79118,1.78995,1.79118,47000000.0
2007-08-23 12:25:00,1.79098,1.79122,1.78754,1.78833,45000000.0
2007-08-23 12:30:00,1.78801,1.78909,1.78661,1.78876,45000000.0
2007-08-23 12:35:00,1.78878,1.78989,1.78854,1.78867,42000000.0
2007-08-23 12:40:00,1.78853,1.78944,1.78853,1.7892,42000000.0
2007-08-23 12:45:00,1.78808,1.79107,1.78808,1.79059,48000000.0
2007-08-23 12:50:00,1.79076,1.79174,1.78993,1.7916,41000000.0
2007-08-23 12:55:00,1.79185,1.79236,1.79068,1.79068,81000000.0
2007-08-23 13:00:00,1.78877,1.79143,1.78877,1.79067,36000000.0
2007-08-23 13:05:00,1.79071,1.79117,1.79049,1.79115,37000000.0
2007-08-23 13:10:00,1.79134,1.79254,1.79134,1.79218,45000000.0
2007-08-23 13:15:00,1.79169,1.79302,1.79113,1.79189,43000000.0
2007-08-23 13:20:00,1.79207,1.79222,1.79187,1.79211,32000000.0
2007-08-23 13:25:00,1.79205,1.79267,1.79157,1.79251,31000000.0
2007-08-23 13:30:00,1.79149,1.79333,1.79149,1.79331,37000000.0
2007-08-23 13:35:00,1.79344,1.79402,1.79285,1.7929,42000000.0
2007-08-23 13:40:00,1.79306,1.79366,1.79175,1.79366,41000000.0
2007-08-23 13:45:00,1.79216,1.79566,1.79216,1.79538,48000000.0
2007-08-23 13:50:00,1.79631,1.79682,1.79578,1.79665,44000000.0
2007-08-23 13:55:00,1.79672,1.79736,1.79642,1.79699,38000000.0
2007-08-23 14:00:00,1.79728,1.79843,1.79577,1.79784,47000000.0
2007-08-23 14:05:00,1.79791,1.79823,1.79606,1.79681,33000000.0
2007-08-23 14:10:00,1.79686,1.79747,1.79598,1.79608,42000000.0
2007-08-23 14:15:00,1.79525,1.79714,1.79478,1.79661,35000000.0
2007-08-23 14:20:00,1.79681,1.79858,1.79681,1.79744,40000000.0
2007-08-23 14:25:00,1.7976,1.79762,1.79674,1.79752,52000000.0
2007-08-23 14:30:00,1.79688,1.79771,1.79607,1.79743,40000000.0
2007-08-23 14:35:00,1.79786,1.79857,1.79712,1.79855,56000000.0
2007-08-23 14:40:00,1.79868,1.7997,1.79852,1.79949,51000000.0
2007-08-23 14:45:00,1.79947,1.80099,1.79847,1.80028,60000000.0
2007-08-23 14:50:00,1.80072,1.80199,1.79974,1.79998,49000000.0
2007-08-23 14:55:00,1.79996,1.80064,1.79906,1.79985,50000000.0
2007-08-23 15:00:00,1.79958,1.80088,1.7989,1.80014,49000000.0
2007-08-23 15:05:00,1.80003,1.80003,1.79881,1.79911,52000000.0
2007-08-23 15:10:00,1.79908,1.79912,1.79683,1.79713,60000000.0
2007-08-23 15:15:00,1.7953,1.79753,1.7953,1.79731,58000000.0
2007-08-23 15:20:00,1.79715,1.79738,1.79575,1.79587,45000000.0
2007-08-23 15:25:00,1.79582,1.7966,1.79536,1.79635,50000000.0
2007-08-23 15:30:00,1.7949,1.79674,1.79488,1.79499,47000000.0
2007-08-23 15:35:00,1.79457,1.79609,1.79457,1.79542,62000000.0
2007-08-23 15:40:00,1.79527,1.79713,1.79481,1.79687,63000000.0
2007-08-23 15:45:00,1.79483,1.79952,1.79483,1.79892,47000000.0
2007-08-23 15:50:00,1.7987,1.80066,1.7987,1.80066,39000000.0
2007-08-23 15:55:00,1.80086,1.80269,1.80012,1.80133,52000000.0
2007-08-23 16:00:00,1.80082,1.80082,1.79885,1.7993,60000000.0
2007-08-23 16:05:00,1.79965,1.79971,1.79796,1.79898,54000000.0
2007-08-23 16:10:00,1.79897,1.79978,1.79802,1.79802,58000000.0
2007-08-23 16:15:00,1.79614,1.80018,1.79614,1.79923,48000000.0
2007-08-23 16:20:00,1.79907,1.80044,1.79806,1.79909,49000000.0
2007-08-23 16:25:00,1.79906,1.79993,1.79897,1.79959,48000000.0
2007-08-23 16:30:00,1.79791,1.80011,1.79703,1.79703,50000000.0
2007-08-23 16:35:00,1.79711,1.7981,1.79702,1.79706,54000000.0
2007-08-23 16:40:00,1.79737,1.79809,1.79601,1.79707,56000000.0
2007-08-23 16:45:00,1.79484,1.79731,1.79484,1.79618,52000000.0
2007-08-23 16:50:00,1.79621,1.79688,1.79537,1.79576,51000000.0
2007-08-23 16:55:00,1.79566,1.79718,1.79563,1.79718,51000000.0
2007-08-23 17:00:00,1.79695,1.79939,1.79559,1.79939,43000000.0
2007-08-23 17:05:00,1.79912,1.80045,1.79873,1.79873,57000000.0
2007-08-23 17:10:00,1.79907,1.80241,1.79907,1.80107,52000000.0
2007-08-23 17:15:00,1.80073,1.80236,1.79915,1.80011,56000000.0
2007-08-23 17:20:00,1.79996,1.80139,1.79937,1.79998,52000000.0
2007-08-23 17:25:00,1.80089,1.80206,1.80036,1.80147,58000000.0
2007-08-23 17:30:00,1.80187,1.80423,1.80054,1.80412,48000000.0
2007-08-23 17:35:00,1.80395,1.80501,1.80395,1.80446,54000000.0
2007-08-23 17:40:00,1.80429,1.80476,1.80321,1.8046,46000000.0
2007-08-23 17:45:00,1.80303,1.80515,1.80303,1.80515,53000000.0
2007-08-23 17:50:00,1.80599,1.80882,1.80599,1.80772,36000000.0
2007-08-23 17:55:00,1.80825,1.80969,1.80809,1.80925,47000000.0
2007-08-23 18:00:00,1.80912,1.81249,1.80781,1.80956,33000000.0
2007-08-23 18:05:00,1.80944,1.80972,1.80644,1.80882,37000000.0
2007-08-23 18:10:00,1.80889,1.81014,1.8088,1.80999,39000000.0
2007-08-23 18:15:00,1.80842,1.81135,1.80842,1.80995,59000000.0
2007-08-23 18:20:00,1.80975,1.80975,1.80659,1.80769,41000000.0
2007-08-23 18:25:00,1.80888,1.80973,1.80865,1.80939,36000000.0
2007-08-23 18:30:00,1.80767,1.80957,1.80767,1.80851,35000000.0
2007-08-23 18:35:00,1.80845,1.81019,1.80829,1.8097,37000000.0
2007-08-23 18:40:00,1.80966,1.80996,1.80935,1.80941,33000000.0
2007-08-23 18:45:00,1.80802,1.81019,1.80802,1.80875,48000000.0
2007-08-23 18:50:00,1.80884,1.81072,1.80884,1.81023,59000000.0
2007-08-23 18:55:00,1.81,1.81184,1.81,1.81151,36000000.0
2007-08-23 19:00:00,1.8098,1.81183,1.8098,1.81141,36000000.0
2007-08-23 19:05:00,1.81144,1.81258,1.80963,1.81067,42000000.0
2007-08-23 19:10:00,1.81062,1.81068,1.80901,1.80954,42000000.0
2007-08-23 19:15:00,1.80775,1.80996,1.80775,1.80956,42000000.0
2007-08-23 19:20:00,1.80987,1.81073,1.80914,1.80949,41000000.0
2007-08-23 19:25:00,1.80915,1.81184,1.80906,1.81184,38000000.0
2007-08-23 19:30:00,1.81024,1.81207,1.81024,1.81114,32000000.0
2007-08-23 19:35:00,1.8109,1.81114,1.80989,1.81001,39000000.0
2007-08-23 19:40:00,1.80992,1.81012,1.80961,1.80988,33000000.0
2007-08-23 19:45:00,1.80822,1.81019,1.80822,1.80936,37000000.0
2007-08-23 19:50:00,1.80935,1.80945,1.80812,1.80831,45000000.0
2007-08-23 19:55:00,1.80843,1.80854,1.80642,1.80675,41000000.0
2007-08-23 20:00:00,1.80619,1.80625,1.80519,1.80529,31000000.0
2007-08-23 20:05:00,1.80517,1.80725,1.80517,1.80691,41000000.0
2007-08-23 20:10:00,1.80693,1.80704,1.80581,1.80659,31000000.0
2007-08-23 20:15:00,1.80495,1.80711,1.80495,1.80683,29000000.0
2007-08-23 20:20:00,1.80671,1.80671,1.80644,1.80654,45000000.0
2007-08-23 20:25:00,1.80739,1.80761,1.80633,1.80676,29000000.0
2007-08-23 20:30:00,1.80464,1.80635,1.80461,1.80583,38000000.0
2007-08-23 20:35:00,1.80573,1.80588,1.80547,1.80567,48000000.0
2007-08-23 20:40:00,1.80581,1.80626,1.80581,1.80608,27000000.0
2007-08-23 20:45:00,1.80375,1.80666,1.80374,1.80602,29000000.0
2007-08-23 20:50:00,1.8057,1.80592,1.80532,1.80547,27000000.0
2007-08-23 20:55:00,1.80542,1.80565,1.80513,1.80555,38000000.0
2007-08-23 21:00:00,1.805,1.80566,1.80405,1.80548,63000000.0
2007-08-23 21:05:00,1.80559,1.80574,1.80525,1.80548,29000000.0
2007-08-23 21:10:00,1.80556,1.80568,1.80531,1.80561,33000000.0
2007-08-23 21:15:00,1.80385,1.80674,1.80385,1.8062,26000000.0
2007-08-23 21:20:00,1.80586,1.80663,1.80566,1.80661,36000000.0
2007-08-23 21:25:00,1.8068,1.8068,1.8061,1.80642,27000000.0
2007-08-23 21:30:00,1.80596,1.80596,1.8037,1.80519,41000000.0
2007-08-23 21:35:00,1.8055,1.80558,1.80451,1.80458,27000000.0
2007-08-23 21:40:00,1.80455,1.80514,1.80433,1.80454,28000000.0
2007-08-23 21:45:00,1.80297,1.80536,1.80297,1.80536,31000000.0
2007-08-23 21:50:00,1.80547,1.80561,1.80443,1.80453,31000000.0
2007-08-23 21:55:00,1.80455,1.80456,1.80342,1.80364,50000000.0
2007-08-23 22:00:00,1.80205,1.80477,1.80205,1.80277,30000000.0
2007-08-23 22:05:00,1.80305,1.80321,1.79995,1.80277,66000000.0
2007-08-23 22:10:00,1.802,1.80229,1.79767,1.80135,34000000.0
2007-08-23 22:15:00,1.80013,1.80167,1.79758,1.80124,34000000.0
2007-08-23 22:20:00,1.80044,1.80195,1.79719,1.80085,34000000.0
2007-08-23 22:25:00,1.80065,1.80281,1.79662,1.80279,30000000.0
2007-08-23 22:30:00,1.80044,1.80314,1.79968,1.80131,32000000.0
2007-08-23 22:35:00,1.79844,1.80364,1.79844,1.80255,21000000.0
2007-08-23 22:40:00,1.79859,1.80367,1.79859,1.80299,28000000.0
2007-08-23 22:45:00,1.80195,1.80374,1.79925,1.79925,16000000.0
2007-08-23 22:50:00,1.79992,1.80307,1.79923,1.79924,7000000.0
2007-08-23 22:55:00,1.80363,1.80448,1.80021,1.80386,70000000.0
2007-08-23 23:00:00,1.80324,1.80324,1.79991,1.80069,45000000.0
2007-08-23 23:05:00,1.80183,1.80196,1.79907,1.80175,41000000.0
2007-08-23 23:10:00,1.79845,1.802,1.79845,1.80155,36000000.0
2007-08-23 23:15:00,1.8025,1.8025,1.79967,1.80201,45000000.0
2007-08-23 23:20:00,1.79952,1.80143,1.79684,1.79966,29000000.0
2007-08-23 23:25:00,1.80046,1.80054,1.79713,1.79714,20000000.0
2007-08-23 23:30:00,1.80164,1.80164,1.79714,1.79715,34000000.0
2007-08-23 23:35:00,1.79745,1.80026,1.79696,1.79972,33000000.0
2007-08-23 23:40:00,1.79955,1.80139,1.79787,1.80139,31000000.0
2007-08-23 23:45:00,1.8004,1.80142,1.79861,1.80099,48000000.0
2007-08-23 23:50:00,1.79866,1.80112,1.79784,1.79809,19000000.0
2007-08-23 23:55:00,1.80095,1.80124,1.79861,1.79862,40000000.0
2007-08-24 00:00:00,1.79935,1.8014,1.79783,1.79795,43000000.0
2007-08-24 00:05:00,1.80006,1.80069,1.79823,1.80044,23000000.0
2007-08-24 00:10:00,1.79807,1.80068,1.79799,1.80011,54000000.0
2007-08-24 00:15:00,1.80094,1.80095,1.79714,1.80041,54000000.0
2007-08-24 00:20:00,1.8006,1.80076,1.79776,1.79942,18000000.0
2007-08-24 00:25:00,1.80052,1.80068,1.79714,1.80001,51000000.0
2007-08-24 00:30:00,1.8003,1.80039,1.79732,1.7997,54000000.0
2007-08-24 00:35:00,1.80015,1.80025,1.79681,1.80015,57000000.0
2007-08-24 00:40:00,1.79716,1.80079,1.79704,1.80049,26000000.0
2007-08-24 00:45:00,1.80097,1.80097,1.79752,1.79987,28000000.0
2007-08-24 00:50:00,1.79715,1.80033,1.79684,1.79685,28000000.0
2007-08-24 00:55:00,1.79813,1.79999,1.79698,1.79949,18000000.0
2007-08-24 01:00:00,1.79874,1.79983,1.7972,1.79969,20000000.0
2007-08-24 01:05:00,1.7999,1.80013,1.79667,1.80001,52000000.0
2007-08-24 01:10:00,1.79811,1.80021,1.79696,1.79951,35000000.0
2007-08-24 01:15:00,1.8006,1.8006,1.79695,1.79979,76000000.0
2007-08-24 01:20:00,1.79707,1.80029,1.79681,1.7973,58000000.0
2007-08-24 01:25:00,1.80015,1.80051,1.79767,1.8004,50000000.0
2007-08-24 01:30:00,1.80028,1.80028,1.79713,1.79977,32000000.0
2007-08-24 01:35:00,1.80013,1.80013,1.79664,1.79664,21000000.0
2007-08-24 01:40:00,1.79691,1.79997,1.79684,1.79715,49000000.0
2007-08-24 01:45:00,1.80075,1.80076,1.79722,1.80015,51000000.0
2007-08-24 01:50:00,1.79663,1.80076,1.79663,1.80041,75000000.0
2007-08-24 01:55:00,1.80105,1.80126,1.79815,1.80005,48000000.0
2007-08-24 02:00:00,1.7996,1.80013,1.79766,1.79969,41000000.0
2007-08-24 02:05:00,1.79976,1.79996,1.79668,1.79953,48000000.0
2007-08-24 02:10:00,1.79794,1.79988,1.79724,1.79735,23000000.0
2007-08-24 02:15:00,1.80095,1.80095,1.79741,1.7993,32000000.0
2007-08-24 02:20:00,1.79706,1.79997,1.79706,1.79961,36000000.0
2007-08-24 02:25:00,1.8003,1.80037,1.79795,1.80004,24000000.0
2007-08-24 02:30:00,1.80108,1.80108,1.79799,1.79932,35000000.0
2007-08-24 02:35:00,1.79979,1.80004,1.79759,1.79998,24000000.0
2007-08-24 02:40:00,1.79905,1.80031,1.79807,1.79969,27000000.0
2007-08-24 02:45:00,1.80146,1.80146,1.79751,1.79996,33000000.0
2007-08-24 02:50:00,1.79756,1.8001,1.79753,1.79959,24000000.0
2007-08-24 02:55:00,1.80013,1.80023,1.79814,1.79962,45000000.0
2007-08-24 03:00:00,1.80034,1.80034,1.79737,1.79952,29000000.0
2007-08-24 03:05:00,1.79716,1.79716,1.79683,1.79704,7000000.0
2007-08-24 03:10:00,1.79713,1.79985,1.79713,1.79946,39000000.0
2007-08-24 03:15:00,1.80028,1.80028,1.79731,1.79919,18000000.0
2007-08-24 03:20:00,1.79951,1.79984,1.7992,1.79974,20000000.0
2007-08-24 03:25:00,1.79974,1.79996,1.7974,1.79996,37000000.0
2007-08-24 03:30:00,1.80043,1.80056,1.79744,1.79991,32000000.0
2007-08-24 03:35:00,1.79807,1.80033,1.79756,1.80033,35000000.0
2007-08-24 03:40:00,1.79859,1.8007,1.79791,1.79807,26000000.0
2007-08-24 03:45:00,1.80147,1.80147,1.80031,1.80046,24000000.0
2007-08-24 03:50:00,1.79945,1.80046,1.79794,1.80032,46000000.0
2007-08-24 03:55:00,1.79841,1.80102,1.79841,1.80072,29000000.0
2007-08-24 04:00:00,1.80187,1.80187,1.79803,1.80061,30000000.0
2007-08-24 04:05:00,1.80064,1.80099,1.79842,1.80075,35000000.0
2007-08-24 04:10:00,1.80081,1.8013,1.79814,1.80056,38000000.0
2007-08-24 04:15:00,1.80195,1.80207,1.79823,1.80059,35000000.0
2007-08-24 04:20:00,1.79944,1.80133,1.79883,1.801,26000000.0
2007-08-24 04:25:00,1.80119,1.80119,1.79807,1.80084,27000000.0
2007-08-24 04:30:00,1.80029,1.80136,1.79856,1.80086,23000000.0
2007-08-24 04:35:00,1.79827,1.801,1.79803,1.80092,19000000.0
2007-08-24 04:40:00,1.79846,1.80116,1.79845,1.80079,48000000.0
2007-08-24 04:45:00,1.80136,1.80183,1.7987,1.80121,23000000.0
2007-08-24 04:50:00,1.80059,1.80126,1.79845,1.79845,31000000.0
2007-08-24 04:55:00,1.80122,1.80127,1.79843,1.8012,29000000.0
2007-08-24 05:00:00,1.80172,1.80193,1.79899,1.8008,25000000.0
2007-08-24 05:05:00,1.80106,1.80126,1.79855,1.79855,18000000.0
2007-08-24 05:10:00,1.79855,1.80116,1.79841,1.80054,63000000.0
2007-08-24 05:15:00,1.80205,1.80217,1.79844,1.80133,29000000.0
2007-08-24 05:20:00,1.79846,1.80113,1.79846,1.80089,23000000.0
2007-08-24 05:25:00,1.80113,1.8012,1.79841,1.79856,20000000.0
2007-08-24 05:30:00,1.80235,1.80236,1.79854,1.80008,41000000.0
2007-08-24 05:35:00,1.80056,1.80056,1.80026,1.80045,20000000.0
2007-08-24 05:40:00,1.79989,1.80063,1.79834,1.79976,35000000.0
2007-08-24 05:45:00,1.80145,1.80145,1.79845,1.7998,28000000.0
2007-08-24 05:50:00,1.79826,1.80019,1.79824,1.79835,23000000.0
2007-08-24 05:55:00,1.79835,1.80026,1.79815,1.80015,14000000.0
2007-08-24 06:00:00,1.79922,1.80002,1.79794,1.79967,20000000.0
2007-08-24 06:05:00,1.79999,1.80009,1.7981,1.79924,72000000.0
2007-08-24 06:10:00,1.79751,1.79945,1.79749,1.79919,34000000.0
2007-08-24 06:15:00,1.79974,1.80075,1.79765,1.79771,21000000.0
2007-08-24 06:20:00,1.79805,1.79986,1.79762,1.79969,32000000.0
2007-08-24 06:25:00,1.79874,1.80015,1.79821,1.79991,20000000.0
2007-08-24 06:30:00,1.80147,1.80147,1.79857,1.79991,38000000.0
2007-08-24 06:35:00,1.80001,1.80026,1.7984,1.79987,42000000.0
2007-08-24 06:40:00,1.79975,1.79997,1.79783,1.79784,26000000.0
2007-08-24 06:45:00,1.80143,1.80143,1.79804,1.80011,20000000.0
2007-08-24 06:50:00,1.80006,1.80157,1.79835,1.79835,32000000.0
2007-08-24 06:55:00,1.80136,1.80152,1.79729,1.79729,36000000.0
2007-08-24 07:00:00,1.79807,1.80156,1.79679,1.80127,31000000.0
2007-08-24 07:05:00,1.8008,1.80145,1.79581,1.80061,43000000.0
2007-08-24 07:10:00,1.79775,1.80246,1.7973,1.80215,34000000.0
2007-08-24 07:15:00,1.80226,1.80367,1.79652,1.8026,39000000.0
2007-08-24 07:20:00,1.80319,1.80397,1.79814,1.80264,48000000.0
2007-08-24 07:25:00,1.80319,1.8033,1.80142,1.80232,28000000.0
2007-08-24 07:30:00,1.80114,1.80277,1.79809,1.80146,46000000.0
2007-08-24 07:35:00,1.80111,1.80167,1.79577,1.79947,37000000.0
2007-08-24 07:40:00,1.79934,1.79969,1.7986,1.79909,30000000.0
2007-08-24 07:45:00,1.79862,1.79941,1.79486,1.79928,32000000.0
2007-08-24 07:50:00,1.79534,1.80045,1.79534,1.79972,41000000.0
2007-08-24 07:55:00,1.80146,1.8023,1.79719,1.8023,43000000.0
2007-08-24 08:00:00,1.79919,1.80366,1.79919,1.80338,43000000.0
2007-08-24 08:05:00,1.80315,1.80356,1.80287,1.80309,47000000.0
2007-08-24 08:10:00,1.80333,1.80427,1.80155,1.80406,40000000.0
2007-08-24 08:15:00,1.80386,1.80489,1.79984,1.80481,45000000.0
2007-08-24 08:20:00,1.80482,1.80482,1.79557,1.80283,40000000.0
2007-08-24 08:25:00,1.80284,1.80436,1.80169,1.80436,34000000.0
2007-08-24 08:30:00,1.80433,1.80586,1.8014,1.80562,41000000.0
2007-08-24 08:35:00,1.80567,1.80675,1.80353,1.80649,42000000.0
2007-08-24 08:40:00,1.80706,1.80706,1.80294,1.80581,46000000.0
2007-08-24 08:45:00,1.80575,1.80921,1.80161,1.80873,44000000.0
2007-08-24 08:50:00,1.80816,1.81062,1.80354,1.80959,41000000.0
2007-08-24 08:55:00,1.80942,1.8098,1.80853,1.80942,39000000.0
2007-08-24 09:00:00,1.80842,1.80869,1.80256,1.80744,44000000.0
2007-08-24 09:05:00,1.80756,1.80756,1.80248,1.80663,42000000.0
2007-08-24 09:10:00,1.80641,1.80673,1.80352,1.80557,41000000.0
2007-08-24 09:15:00,1.80504,1.807,1.80317,1.807,42000000.0
2007-08-24 09:20:00,1.80681,1.80705,1.80015,1.80604,37000000.0
2007-08-24 09:25:00,1.80641,1.80649,1.79927,1.80544,44000000.0
2007-08-24 09:30:00,1.80467,1.80495,1.80175,1.80413,41000000.0
2007-08-24 09:35:00,1.8042,1.80466,1.80088,1.8043,42000000.0
2007-08-24 09:40:00,1.80372,1.80446,1.79987,1.80388,48000000.0
2007-08-24 09:45:00,1.80364,1.80433,1.80062,1.80319,38000000.0
2007-08-24 09:50:00,1.80337,1.80391,1.79544,1.80347,39000000.0
2007-08-24 09:55:00,1.80386,1.80545,1.79651,1.80457,42000000.0
2007-08-24 10:00:00,1.80506,1.80506,1.80338,1.80486,40000000.0
2007-08-24 10:05:00,1.80456,1.80518,1.8006,1.80518,45000000.0
2007-08-24 10:10:00,1.8052,1.80647,1.80195,1.80551,54000000.0
2007-08-24 10:15:00,1.80301,1.80749,1.80301,1.80607,38000000.0
2007-08-24 10:20:00,1.80571,1.80663,1.80455,1.80663,42000000.0
2007-08-24 10:25:00,1.80683,1.80703,1.80276,1.80648,36000000.0
2007-08-24 10:30:00,1.80563,1.80625,1.80102,1.80506,45000000.0
2007-08-24 10:35:00,1.80556,1.80662,1.80146,1.80657,44000000.0
2007-08-24 10:40:00,1.80675,1.80695,1.80338,1.80647,43000000.0
2007-08-24 10:45:00,1.80588,1.80756,1.80588,1.80711,45000000.0
2007-08-24 10:50:00,1.80673,1.80751,1.80313,1.8069,43000000.0
2007-08-24 10:55:00,1.80697,1.80729,1.80504,1.8065,43000000.0
2007-08-24 11:00:00,1.80608,1.80719,1.80236,1.80674,41000000.0
2007-08-24 11:05:00,1.80731,1.80766,1.80675,1.80734,45000000.0
2007-08-24 11:10:00,1.80521,1.80769,1.80521,1.80741,41000000.0
2007-08-24 11:15:00,1.80681,1.80847,1.80386,1.80832,47000000.0
2007-08-24 11:20:00,1.80852,1.80874,1.80778,1.80807,29000000.0
2007-08-24 11:25:00,1.80841,1.80962,1.8081,1.80935,45000000.0
2007-08-24 11:30:00,1.80935,1.80965,1.80535,1.80586,38000000.0
2007-08-24 11:35:00,1.80869,1.80876,1.80406,1.80824,51000000.0
2007-08-24 11:40:00,1.80334,1.80882,1.80334,1.80786,45000000.0
2007-08-24 11:45:00,1.8079,1.80893,1.8079,1.8086,48000000.0
2007-08-24 11:50:00,1.80812,1.8091,1.8042,1.80836,48000000.0
2007-08-24 11:55:00,1.80846,1.80885,1.80799,1.80828,36000000.0
2007-08-24 12:00:00,1.80733,1.80816,1.80733,1.8077,40000000.0
2007-08-24 12:05:00,1.80788,1.80831,1.80739,1.80818,47000000.0
2007-08-24 12:10:00,1.80289,1.8085,1.80289,1.80791,40000000.0
2007-08-24 12:15:00,1.808,1.80868,1.80558,1.80859,43000000.0
2007-08-24 12:20:00,1.80358,1.8092,1.80358,1.80884,47000000.0
2007-08-24 12:25:00,1.80894,1.81034,1.80488,1.81034,45000000.0
2007-08-24 12:30:00,1.80982,1.81165,1.80568,1.81165,45000000.0
2007-08-24 12:35:00,1.81132,1.81241,1.80585,1.81221,42000000.0
2007-08-24 12:40:00,1.81184,1.81225,1.80912,1.81169,42000000.0
2007-08-24 12:45:00,1.81099,1.81226,1.81099,1.81213,48000000.0
2007-08-24 12:50:00,1.81158,1.81296,1.8084,1.81279,36000000.0
2007-08-24 12:55:00,1.81254,1.81288,1.81173,1.81208,81000000.0
2007-08-24 13:00:00,1.80941,1.81296,1.80859,1.81165,34000000.0
2007-08-24 13:05:00,1.8115,1.81163,1.8105,1.81115,39000000.0
2007-08-24 13:10:00,1.81111,1.81115,1.80406,1.81003,49000000.0
2007-08-24 13:15:00,1.80942,1.8111,1.80428,1.81029,42000000.0
2007-08-24 13:20:00,1.81063,1.81123,1.80705,1.81078,43000000.0
2007-08-24 13:25:00,1.81091,1.81174,1.80827,1.8114,36000000.0
2007-08-24 13:30:00,1.81146,1.81146,1.8055,1.81091,38000000.0
2007-08-24 13:35:00,1.81133,1.81201,1.81084,1.8119,42000000.0
2007-08-24 13:40:00,1.81156,1.81328,1.80835,1.81265,41000000.0
2007-08-24 13:45:00,1.81198,1.81325,1.81188,1.81304,51000000.0
2007-08-24 13:50:00,1.81315,1.81356,1.8088,1.81193,44000000.0
2007-08-24 13:55:00,1.81196,1.81269,1.80954,1.8126,36000000.0
2007-08-24 14:00:00,1.8122,1.81256,1.81138,1.81138,42000000.0
2007-08-24 14:05:00,1.81151,1.81182,1.81104,1.81152,45000000.0
2007-08-24 14:10:00,1.81144,1.81175,1.80366,1.80973,45000000.0
2007-08-24 14:15:00,1.80965,1.81158,1.80866,1.8112,35000000.0
2007-08-24 14:20:00,1.81115,1.81154,1.80778,1.81126,36000000.0
2007-08-24 14:25:00,1.81164,1.81164,1.81022,1.81106,49000000.0
2007-08-24 14:30:00,1.81022,1.81022,1.80586,1.80625,47000000.0
2007-08-24 14:35:00,1.80632,1.81161,1.80632,1.81049,60000000.0
2007-08-24 14:40:00,1.81056,1.81142,1.80658,1.81065,56000000.0
2007-08-24 14:45:00,1.81009,1.8115,1.81009,1.81063,59000000.0
2007-08-24 14:50:00,1.81019,1.81211,1.80917,1.81196,51000000.0
2007-08-24 14:55:00,1.81175,1.81277,1.81148,1.81277,51000000.0
2007-08-24 15:00:00,1.81234,1.81326,1.8119,1.8129,49000000.0
2007-08-24 15:05:00,1.81365,1.81417,1.80915,1.81318,52000000.0
2007-08-24 15:10:00,1.81302,1.81453,1.80891,1.81351,59000000.0
2007-08-24 15:15:00,1.81397,1.81558,1.81038,1.81513,58000000.0
2007-08-24 15:20:00,1.81454,1.81454,1.81133,1.81223,45000000.0
2007-08-24 15:25:00,1.81219,1.81306,1.81165,1.81306,50000000.0
2007-08-24 15:30:00,1.81135,1.8139,1.80983,1.8135,53000000.0
2007-08-24 15:35:00,1.81329,1.81459,1.80991,1.81397,60000000.0
2007-08-24 15:40:00,1.81457,1.81538,1.81217,1.81482,63000000.0
2007-08-24 15:45:00,1.81376,1.815,1.81136,1.81344,58000000.0
2007-08-24 15:50:00,1.81389,1.81476,1.81245,1.81454,40000000.0
2007-08-24 15:55:00,1.81583,1.81688,1.81551,1.81641,48000000.0
2007-08-24 16:00:00,1.81453,1.81453,1.81083,1.81354,55000000.0
2007-08-24 16:05:00,1.81329,1.81339,1.80977,1.81326,55000000.0
2007-08-24 16:10:00,1.8134,1.8134,1.81185,1.81201,58000000.0
2007-08-24 16:15:00,1.81205,1.8123,1.81143,1.81188,45000000.0
2007-08-24 16:20:00,1.81183,1.81184,1.80999,1.81116,49000000.0
2007-08-24 16:25:00,1.81131,1.81174,1.81054,1.81067,48000000.0
2007-08-24 16:30:00,1.80976,1.81076,1.80917,1.81022,50000000.0
2007-08-24 16:35:00,1.80986,1.81077,1.80846,1.81067,48000000.0
2007-08-24 16:40:00,1.81069,1.8107,1.80955,1.81011,50000000.0
2007-08-24 16:45:00,1.80982,1.81104,1.80958,1.81054,57000000.0
2007-08-24 16:50:00,1.81077,1.81079,1.80993,1.81012,51000000.0
2007-08-24 16:55:00,1.81006,1.81025,1.80942,1.81005,53000000.0
2007-08-24 17:00:00,1.80912,1.80977,1.80709,1.80709,46000000.0
2007-08-24 17:05:00,1.80688,1.80856,1.80666,1.8075,57000000.0
2007-08-24 17:10:00,1.80773,1.80854,1.8074,1.80776,52000000.0
2007-08-24 17:15:00,1.80766,1.80788,1.80502,1.80654,56000000.0
2007-08-24 17:20:00,1.80646,1.80714,1.80493,1.80685,52000000.0
2007-08-24 17:25:00,1.80669,1.80687,1.80539,1.80671,58000000.0
2007-08-24 17:30:00,1.807,1.80832,1.80642,1.80797,48000000.0
2007-08-24 17:35:00,1.80799,1.80832,1.80713,1.80743,50000000.0
2007-08-24 17:40:00,1.80751,1.80827,1.80727,1.80746,46000000.0
2007-08-24 17:45:00,1.80649,1.80698,1.80601,1.80689,54000000.0
2007-08-24 17:50:00,1.80675,1.80771,1.80602,1.80771,38000000.0
2007-08-24 17:55:00,1.8077,1.80876,1.80576,1.80868,44000000.0
2007-08-24 18:00:00,1.80877,1.80985,1.8069,1.80791,35000000.0
2007-08-24 18:05:00,1.8076,1.80791,1.80683,1.80778,37000000.0
2007-08-24 18:10:00,1.80681,1.80744,1.80429,1.8066,42000000.0
2007-08-24 18:15:00,1.80596,1.80746,1.80462,1.80462,62000000.0
2007-08-24 18:20:00,1.80392,1.80397,1.80121,1.80145,35000000.0
2007-08-24 18:25:00,1.80175,1.8034,1.79914,1.79914,39000000.0
2007-08-24 18:30:00,1.79936,1.80142,1.79661,1.80119,29000000.0
2007-08-24 18:35:00,1.80155,1.80176,1.79971,1.79971,39000000.0
2007-08-24 18:40:00,1.8,1.80117,1.79897,1.79934,34000000.0
2007-08-24 18:45:00,1.79986,1.80193,1.79935,1.79986,55000000.0
2007-08-24 18:50:00,1.80036,1.80272,1.79933,1.8015,53000000.0
2007-08-24 18:55:00,1.80152,1.80475,1.80152,1.8019,41000000.0
2007-08-24 19:00:00,1.80035,1.80324,1.80015,1.80079,32000000.0
2007-08-24 19:05:00,1.80081,1.80384,1.80051,1.8019,42000000.0
2007-08-24 19:10:00,1.80164,1.80289,1.80154,1.80279,42000000.0
2007-08-24 19:15:00,1.8049,1.8049,1.80175,1.80175,46000000.0
2007-08-24 19:20:00,1.80216,1.80216,1.80139,1.80208,41000000.0
2007-08-24 19:25:00,1.8022,1.80292,1.80125,1.80227,38000000.0
2007-08-24 19:30:00,1.80172,1.8025,1.80117,1.80196,30000000.0
2007-08-24 19:35:00,1.80214,1.80233,1.80129,1.80227,39000000.0
2007-08-24 19:40:00,1.80174,1.80244,1.80174,1.80234,34000000.0
2007-08-24 19:45:00,1.80141,1.80235,1.80139,1.8018,32000000.0
2007-08-24 19:50:00,1.8021,1.80351,1.80209,1.80209,45000000.0
2007-08-24 19:55:00,1.80196,1.80273,1.80175,1.80256,45000000.0
2007-08-24 20:00:00,1.80167,1.80253,1.80167,1.80221,31000000.0
2007-08-24 20:05:00,1.80203,1.80226,1.80124,1.80141,36000000.0
2007-08-24 20:10:00,1.80124,1.80197,1.80081,1.80128,29000000.0
2007-08-24 20:15:00,1.80128,1.80194,1.80091,1.80091,47000000.0
2007-08-24 20:20:00,1.80086,1.80102,1.80074,1.80091,10000000.0
2007-08-24 20:25:00,1.80102,1.80126,1.80069,1.80086,26000000.0
2007-08-24 20:30:00,1.79983,1.80106,1.79983,1.80103,44000000.0
2007-08-24 20:35:00,1.80052,1.80134,1.8004,1.80108,37000000.0
2007-08-24 20:40:00,1.80125,1.80125,1.8007,1.80094,30000000.0
2007-08-24 20:45:00,1.80309,1.80309,1.80051,1.80056,7000000.0
2007-08-24 20:50:00,1.80057,1.80085,1.79868,1.80014,32000000.0
2007-08-24 20:55:00,1.80092,1.80092,1.79932,1.80063,52000000.0
2007-08-24 21:00:00,1.80058,1.80086,1.79968,1.80078,46000000.0
2007-08-24 21:05:00,1.80055,1.80156,1.80055,1.80072,35000000.0
2007-08-24 21:10:00,1.80126,1.80144,1.7997,1.80008,42000000.0
2007-08-24 21:15:00,1.8034,1.8034,1.79859,1.79894,25000000.0
2007-08-24 21:20:00,1.80074,1.80086,1.79793,1.79877,25000000.0
2007-08-24 21:25:00,1.79841,1.80077,1.79834,1.79918,27000000.0
2007-08-24 21:30:00,1.7983,1.80106,1.7983,1.80091,45000000.0
2007-08-24 21:35:00,1.79846,1.79891,1.7974,1.79741,12000000.0
2007-08-24 21:40:00,1.79979,1.80036,1.79432,1.79698,29000000.0
2007-08-24 21:45:00,1.79633,1.79716,1.79393,1.79716,16000000.0
2007-08-24 21:50:00,1.79492,1.7971,1.79416,1.7971,24000000.0
2007-08-24 21:55:00,1.79745,1.79811,1.79495,1.79794,49000000.0
2007-08-24 22:00:00,1.79674,1.79992,1.79535,1.79954,24000000.0
2007-08-24 22:05:00,1.80025,1.8005,1.79768,1.80021,59000000.0
2007-08-24 22:10:00,1.79885,1.79959,1.79614,1.79615,40000000.0
2007-08-24 22:15:00,1.80045,1.80045,1.79727,1.79968,19000000.0
2007-08-24 22:20:00,1.79742,1.79951,1.79644,1.79655,25000000.0
2007-08-24 22:25:00,1.79955,1.79985,1.79861,1.79862,30000000.0
2007-08-24 22:30:00,1.79817,1.7985,1.79756,1.79786,34000000.0
2007-08-24 22:35:00,1.79806,1.79806,1.79744,1.79752,22000000.0
2007-08-24 22:40:00,1.79704,1.79728,1.79416,1.79416,30000000.0
2007-08-24 22:45:00,1.79785,1.79787,1.79536,1.79723,29000000.0
2007-08-24 22:50:00,1.79765,1.79867,1.79457,1.79867,18000000.0
2007-08-24 22:55:00,1.79893,1.79903,1.79833,1.79876,43000000.0
2007-08-26 23:00:00,1.80156,1.80156,1.79783,1.79821,46000000.0
2007-08-26 23:05:00,1.79825,1.79856,1.79811,1.79845,33000000.0
2007-08-26 23:10:00,1.79803,1.80157,1.79803,1.79821,50000000.0
2007-08-26 23:15:00,1.80072,1.80123,1.79804,1.79821,31000000.0
2007-08-26 23:20:00,1.79805,1.80137,1.79801,1.79801,46000000.0
2007-08-26 23:25:00,1.79804,1.79815,1.79783,1.79784,6000000.0
2007-08-26 23:30:00,1.80136,1.80159,1.79774,1.79775,31000000.0
2007-08-26 23:35:00,1.80088,1.80088,1.79733,1.79733,18000000.0
2007-08-26 23:40:00,1.79724,1.80066,1.79724,1.79755,12000000.0
2007-08-26 23:45:00,1.79999,1.80076,1.79724,1.80061,41000000.0
2007-08-26 23:50:00,1.79743,1.80069,1.79721,1.79736,21000000.0
2007-08-26 23:55:00,1.79964,1.80046,1.79687,1.79992,44000000.0
2007-08-27 00:00:00,1.80039,1.80077,1.79765,1.8001,31000000.0
2007-08-27 00:05:00,1.79735,1.79736,1.79721,1.79721,27000000.0
2007-08-27 00:10:00,1.79786,1.79991,1.79678,1.79694,50000000.0
2007-08-27 00:15:00,1.80045,1.80045,1.79761,1.79909,22000000.0
2007-08-27 00:20:00,1.79772,1.79986,1.79772,1.79818,10000000.0
2007-08-27 00:25:00,1.80055,1.80055,1.79795,1.8001,56000000.0
2007-08-27 00:30:00,1.79963,1.80021,1.7972,1.80005,56000000.0
2007-08-27 00:35:00,1.79734,1.80038,1.79734,1.80016,63000000.0
2007-08-27 00:40:00,1.79679,1.80049,1.79679,1.80024,40000000.0
2007-08-27 00:45:00,1.80093,1.80093,1.79734,1.80066,31000000.0
2007-08-27 00:50:00,1.79994,1.80063,1.79724,1.79725,32000000.0
2007-08-27 00:55:00,1.80054,1.80082,1.79752,1.80082,28000000.0
2007-08-27 01:00:00,1.80035,1.80124,1.79801,1.80071,36000000.0
2007-08-27 01:05:00,1.80136,1.80183,1.79865,1.80161,58000000.0
2007-08-27 01:10:00,1.8013,1.8019,1.79884,1.80116,37000000.0
2007-08-27 01:15:00,1.80221,1.80221,1.79847,1.80151,77000000.0
2007-08-27 01:20:00,1.80174,1.80174,1.79872,1.80097,31000000.0
2007-08-27 01:25:00,1.80106,1.80127,1.79764,1.80112,51000000.0
2007-08-27 01:30:00,1.80027,1.80133,1.79896,1.80053,14000000.0
2007-08-27 01:35:00,1.80101,1.80165,1.79849,1.80148,45000000.0
2007-08-27 01:40:00,1.79815,1.80175,1.79811,1.79865,53000000.0
2007-08-27 01:45:00,1.80245,1.80246,1.79874,1.80162,26000000.0
2007-08-27 01:50:00,1.80075,1.80198,1.79863,1.80133,48000000.0
2007-08-27 01:55:00,1.8016,1.80176,1.79883,1.79883,38000000.0
2007-08-27 02:00:00,1.80151,1.80201,1.79892,1.80174,45000000.0
2007-08-27 02:05:00,1.80195,1.80233,1.79913,1.80198,75000000.0
2007-08-27 02:10:00,1.80161,1.8023,1.79917,1.80172,51000000.0
2007-08-27 02:15:00,1.80255,1.80255,1.79932,1.80202,53000000.0
2007-08-27 02:20:00,1.79881,1.80206,1.79878,1.79915,43000000.0
2007-08-27 02:25:00,1.80154,1.80199,1.79901,1.80199,21000000.0
2007-08-27 02:30:00,1.80201,1.80231,1.79854,1.79888,48000000.0
2007-08-27 02:35:00,1.80214,1.80219,1.79861,1.80196,58000000.0
2007-08-27 02:40:00,1.80202,1.80219,1.79857,1.79873,72000000.0
2007-08-27 02:45:00,1.80239,1.8024,1.79941,1.80113,29000000.0
2007-08-27 02:50:00,1.80103,1.8018,1.79861,1.80143,46000000.0
2007-08-27 02:55:00,1.80199,1.80199,1.79844,1.80133,30000000.0
2007-08-27 03:00:00,1.80083,1.80186,1.79851,1.80089,26000000.0
2007-08-27 03:05:00,1.8012,1.80131,1.79802,1.80117,28000000.0
2007-08-27 03:10:00,1.79892,1.80103,1.79802,1.80037,31000000.0
2007-08-27 03:15:00,1.80112,1.80119,1.79797,1.80112,33000000.0
2007-08-27 03:20:00,1.79898,1.80106,1.79765,1.79765,59000000.0
2007-08-27 03:25:00,1.80095,1.801,1.79796,1.80092,47000000.0
2007-08-27 03:30:00,1.80082,1.80113,1.79796,1.80108,51000000.0
2007-08-27 03:35:00,1.79858,1.8011,1.79837,1.80095,40000000.0
2007-08-27 03:40:00,1.79825,1.80508,1.79774,1.79992,49000000.0
2007-08-27 03:45:00,1.79953,1.80056,1.79705,1.80044,50000000.0
2007-08-27 03:50:00,1.79695,1.80046,1.79673,1.79998,21000000.0
2007-08-27 03:55:00,1.8005,1.80064,1.79714,1.80053,35000000.0
2007-08-27 04:00:00,1.80064,1.80138,1.79755,1.79853,46000000.0
2007-08-27 04:05:00,1.80248,1.80265,1.79834,1.80193,24000000.0
2007-08-27 04:10:00,1.79837,1.80245,1.79814,1.7982,46000000.0
2007-08-27 04:15:00,1.80203,1.80215,1.79773,1.80142,19000000.0
2007-08-27 04:20:00,1.79783,1.802,1.79721,1.79768,18000000.0
2007-08-27 04:25:00,1.80162,1.80171,1.79852,1.80138,27000000.0
2007-08-27 04:30:00,1.80068,1.80165,1.79741,1.79744,69000000.0
2007-08-27 04:35:00,1.80131,1.80139,1.79693,1.79695,20000000.0
2007-08-27 04:40:00,1.79691,1.79726,1.79691,1.79697,38000000.0
2007-08-27 04:45:00,1.80071,1.80105,1.7968,1.79685,43000000.0
2007-08-27 04:50:00,1.79715,1.80126,1.79691,1.79693,38000000.0
2007-08-27 04:55:00,1.79715,1.80135,1.79691,1.80003,36000000.0
2007-08-27 05:00:00,1.79903,1.80025,1.79716,1.79987,70000000.0
2007-08-27 05:05:00,1.80007,1.80011,1.79794,1.80007,23000000.0
2007-08-27 05:10:00,1.79929,1.80027,1.79704,1.79986,25000000.0
2007-08-27 05:15:00,1.80049,1.80062,1.79787,1.8002,22000000.0
2007-08-27 05:20:00,1.79802,1.80037,1.79714,1.79756,20000000.0
2007-08-27 05:25:00,1.79806,1.80042,1.7978,1.80009,20000000.0
2007-08-27 05:30:00,1.80069,1.80069,1.7971,1.79755,27000000.0
2007-08-27 05:35:00,1.79727,1.80014,1.79726,1.80014,8000000.0
2007-08-27 05:40:00,1.79743,1.80019,1.79743,1.79963,15000000.0
2007-08-27 05:45:00,1.80085,1.80096,1.79713,1.80002,18000000.0
2007-08-27 05:50:00,1.80006,1.80332,1.79937,1.80332,62000000.0
2007-08-27 05:55:00,1.79956,1.80663,1.79956,1.80663,10000000.0
2007-08-27 06:00:00,1.80512,1.80682,1.79692,1.80598,44000000.0
2007-08-27 06:05:00,1.80666,1.81429,1.79746,1.81054,26000000.0
2007-08-27 06:10:00,1.80131,1.81091,1.79733,1.79733,23000000.0
2007-08-27 06:15:00,1.80548,1.8088,1.79733,1.79734,21000000.0
2007-08-27 06:20:00,1.80907,1.80922,1.79751,1.79751,3000000.0
2007-08-27 06:25:00,1.79862,1.80941,1.79862,1.80934,31000000.0
2007-08-27 06:30:00,1.80545,1.80947,1.80545,1.80927,35000000.0
2007-08-27 06:35:00,1.80917,1.81223,1.80913,1.81223,18000000.0
2007-08-27 06:40:00,1.81243,1.81251,1.81223,1.81228,16000000.0
2007-08-27 06:45:00,1.80515,1.81216,1.80515,1.81193,35000000.0
2007-08-27 06:50:00,1.80492,1.80506,1.80278,1.80293,35000000.0
2007-08-27 06:55:00,1.80324,1.80346,1.80295,1.80307,67000000.0
2007-08-27 07:00:00,1.80226,1.80316,1.80226,1.80302,34000000.0
2007-08-27 07:05:00,1.80464,1.80464,1.80106,1.80106,27000000.0
2007-08-27 07:10:00,1.80132,1.80132,1.79851,1.79851,23000000.0
2007-08-27 07:15:00,1.79779,1.79909,1.79779,1.79814,28000000.0
2007-08-27 07:20:00,1.79761,1.79776,1.79746,1.79752,32000000.0
2007-08-27 07:25:00,1.79737,1.7987,1.79737,1.79849,36000000.0
2007-08-27 07:30:00,1.79847,1.79847,1.79698,1.79768,24000000.0
2007-08-27 07:35:00,1.79765,1.79825,1.79763,1.79798,31000000.0
2007-08-27 07:40:00,1.79805,1.79827,1.79805,1.79825,21000000.0
2007-08-27 07:45:00,1.79761,1.798,1.79729,1.79729,19000000.0
2007-08-27 07:50:00,1.79692,1.79707,1.79456,1.79493,36000000.0
2007-08-27 07:55:00,1.79479,1.79621,1.79291,1.79425,39000000.0
2007-08-27 08:00:00,1.79358,1.79382,1.79238,1.7928,45000000.0
2007-08-27 08:05:00,1.79246,1.79339,1.7923,1.79327,43000000.0
2007-08-27 08:10:00,1.79364,1.79408,1.79315,1.79345,37000000.0
2007-08-27 08:15:00,1.79415,1.79415,1.79294,1.7935,30000000.0
2007-08-27 08:20:00,1.79395,1.79413,1.7934,1.79345,39000000.0
2007-08-27 08:25:00,1.79363,1.79363,1.79296,1.79344,27000000.0
2007-08-27 08:30:00,1.79353,1.79353,1.79197,1.79313,38000000.0
2007-08-27 08:35:00,1.7931,1.79417,1.79277,1.79416,41000000.0
2007-08-27 08:40:00,1.79453,1.79562,1.79439,1.79539,38000000.0
2007-08-27 08:45:00,1.79478,1.79541,1.79395,1.79473,42000000.0
2007-08-27 08:50:00,1.79496,1.79596,1.79485,1.79541,42000000.0
2007-08-27 08:55:00,1.79526,1.79527,1.79471,1.79506,24000000.0
2007-08-27 09:00:00,1.79464,1.79498,1.7939,1.7942,31000000.0
2007-08-27 09:05:00,1.79437,1.79448,1.79347,1.79424,59000000.0
2007-08-27 09:10:00,1.79428,1.79437,1.79345,1.79375,55000000.0
2007-08-27 09:15:00,1.79323,1.79399,1.79323,1.79358,30000000.0
2007-08-27 09:20:00,1.79371,1.79378,1.7931,1.79344,23000000.0
2007-08-27 09:25:00,1.79356,1.79439,1.79356,1.79435,25000000.0
2007-08-27 09:30:00,1.79412,1.7954,1.79404,1.79526,30000000.0
2007-08-27 09:35:00,1.79506,1.79506,1.79448,1.79505,30000000.0
2007-08-27 09:40:00,1.79469,1.79501,1.79434,1.79486,59000000.0
2007-08-27 09:45:00,1.79497,1.79609,1.79497,1.79573,39000000.0
2007-08-27 09:50:00,1.79547,1.79576,1.79497,1.79506,37000000.0
2007-08-27 09:55:00,1.79499,1.79587,1.79455,1.79466,33000000.0
2007-08-27 10:00:00,1.79412,1.79489,1.79412,1.7948,44000000.0
2007-08-27 10:05:00,1.79465,1.79466,1.79407,1.79413,33000000.0
2007-08-27 10:10:00,1.79418,1.79466,1.79378,1.79453,48000000.0
2007-08-27 10:15:00,1.79433,1.79494,1.79392,1.79479,46000000.0
2007-08-27 10:20:00,1.79487,1.79575,1.79487,1.79545,50000000.0
2007-08-27 10:25:00,1.79569,1.79569,1.79475,1.79475,48000000.0
2007-08-27 10:30:00,1.79407,1.79541,1.79407,1.79531,58000000.0
2007-08-27 10:35:00,1.79584,1.79626,1.79518,1.79578,52000000.0
2007-08-27 10:40:00,1.79567,1.79591,1.7949,1.79586,50000000.0
2007-08-27 10:45:00,1.79547,1.79656,1.79169,1.79587,52000000.0
2007-08-27 10:50:00,1.79553,1.79688,1.79234,1.79588,57000000.0
2007-08-27 10:55:00,1.79592,1.79601,1.79295,1.79565,43000000.0
2007-08-27 11:00:00,1.79504,1.79584,1.79289,1.79535,46000000.0
2007-08-27 11:05:00,1.79587,1.7963,1.79475,1.79546,43000000.0
2007-08-27 11:10:00,1.79447,1.79582,1.79447,1.79581,52000000.0
2007-08-27 11:15:00,1.79546,1.79651,1.79249,1.79646,50000000.0
2007-08-27 11:20:00,1.79602,1.79646,1.79483,1.79602,48000000.0
2007-08-27 11:25:00,1.79606,1.79667,1.79355,1.7964,50000000.0
2007-08-27 11:30:00,1.79597,1.79656,1.79205,1.79578,48000000.0
2007-08-27 11:35:00,1.79635,1.79636,1.79369,1.79587,49000000.0
2007-08-27 11:40:00,1.79536,1.79587,1.79415,1.79572,44000000.0
2007-08-27 11:45:00,1.79366,1.79637,1.79238,1.79623,58000000.0
2007-08-27 11:50:00,1.79597,1.79674,1.79594,1.79639,54000000.0
2007-08-27 11:55:00,1.79583,1.79586,1.79411,1.79453,55000000.0
2007-08-27 12:00:00,1.79389,1.79496,1.79132,1.79473,48000000.0
2007-08-27 12:05:00,1.7948,1.79481,1.79417,1.79437,39000000.0
2007-08-27 12:10:00,1.79386,1.79522,1.79018,1.79465,58000000.0
2007-08-27 12:15:00,1.79125,1.79483,1.79125,1.79469,63000000.0
2007-08-27 12:20:00,1.7947,1.79597,1.79078,1.79536,60000000.0
2007-08-27 12:25:00,1.79553,1.79603,1.79338,1.79593,42000000.0
2007-08-27 12:30:00,1.79277,1.7966,1.79277,1.79641,50000000.0
2007-08-27 12:35:00,1.79689,1.79702,1.79605,1.79653,45000000.0
2007-08-27 12:40:00,1.79657,1.7966,1.79354,1.7962,51000000.0
2007-08-27 12:45:00,1.79442,1.79625,1.79234,1.79606,55000000.0
2007-08-27 12:50:00,1.79052,1.79597,1.79052,1.79565,52000000.0
2007-08-27 12:55:00,1.79572,1.79636,1.79406,1.79626,43000000.0
2007-08-27 13:00:00,1.79585,1.79632,1.791,1.79582,46000000.0
2007-08-27 13:05:00,1.79648,1.79657,1.79269,1.79605,42000000.0
2007-08-27 13:10:00,1.7939,1.79681,1.79022,1.79672,56000000.0
2007-08-27 13:15:00,1.7958,1.79733,1.79168,1.79677,46000000.0
2007-08-27 13:20:00,1.7968,1.79715,1.79121,1.79628,54000000.0
2007-08-27 13:25:00,1.79619,1.79624,1.79332,1.79548,40000000.0
2007-08-27 13:30:00,1.79485,1.79601,1.79485,1.79595,40000000.0
2007-08-27 13:35:00,1.79596,1.79597,1.79411,1.79527,36000000.0
2007-08-27 13:40:00,1.79466,1.79489,1.79044,1.79449,35000000.0
2007-08-27 13:45:00,1.79407,1.79544,1.7935,1.79491,37000000.0
2007-08-27 13:50:00,1.79417,1.79525,1.79017,1.79447,33000000.0
2007-08-27 13:55:00,1.79425,1.79459,1.78679,1.79388,42000000.0
2007-08-27 14:00:00,1.79309,1.79376,1.7901,1.79345,33000000.0
2007-08-27 14:05:00,1.7935,1.79382,1.79251,1.79376,44000000.0
2007-08-27 14:10:00,1.79347,1.79534,1.79347,1.79524,47000000.0
2007-08-27 14:15:00,1.79512,1.79515,1.79433,1.79488,41000000.0
2007-08-27 14:20:00,1.79517,1.79701,1.79508,1.79686,42000000.0
2007-08-27 14:25:00,1.79686,1.79713,1.79396,1.7965,30000000.0
2007-08-27 14:30:00,1.79643,1.79654,1.79565,1.79636,31000000.0
2007-08-27 14:35:00,1.79622,1.79622,1.79301,1.79574,41000000.0
2007-08-27 14:40:00,1.79509,1.79582,1.79307,1.79568,37000000.0
2007-08-27 14:45:00,1.79493,1.79637,1.79493,1.79606,38000000.0
2007-08-27 14:50:00,1.79612,1.79666,1.7958,1.79588,37000000.0
2007-08-27 14:55:00,1.79584,1.79725,1.79335,1.79718,28000000.0
2007-08-27 15:00:00,1.79659,1.79908,1.79521,1.79866,81000000.0
2007-08-27 15:05:00,1.79881,1.79885,1.79816,1.7985,36000000.0
2007-08-27 15:10:00,1.79824,1.79861,1.79546,1.79771,37000000.0
2007-08-27 15:15:00,1.79858,1.79858,1.7945,1.79653,42000000.0
2007-08-27 15:20:00,1.79352,1.79712,1.79352,1.79712,42000000.0
2007-08-27 15:25:00,1.79723,1.79738,1.79609,1.79674,45000000.0
2007-08-27 15:30:00,1.79612,1.79859,1.79326,1.79783,45000000.0
2007-08-27 15:35:00,1.79818,1.79857,1.79659,1.79712,47000000.0
2007-08-27 15:40:00,1.79723,1.79771,1.79553,1.79759,43000000.0
2007-08-27 15:45:00,1.79721,1.79856,1.79472,1.79787,40000000.0
2007-08-27 15:50:00,1.79787,1.7987,1.79786,1.7987,42000000.0
2007-08-27 15:55:00,1.79851,1.79893,1.79678,1.79884,40000000.0
2007-08-27 16:00:00,1.79806,1.79865,1.79726,1.79798,36000000.0
2007-08-27 16:05:00,1.79839,1.79989,1.79805,1.7992,48000000.0
2007-08-27 16:10:00,1.79881,1.8001,1.79621,1.79984,48000000.0
2007-08-27 16:15:00,1.797,1.80028,1.797,1.79919,45000000.0
2007-08-27 16:20:00,1.79919,1.79951,1.79685,1.7995,51000000.0
2007-08-27 16:25:00,1.7997,1.80059,1.79827,1.80058,38000000.0
2007-08-27 16:30:00,1.79947,1.80155,1.79791,1.80155,45000000.0
2007-08-27 16:35:00,1.80144,1.80156,1.79868,1.79978,37000000.0
2007-08-27 16:40:00,1.8001,1.8001,1.79554,1.79867,47000000.0
2007-08-27 16:45:00,1.79966,1.80371,1.79877,1.80229,41000000.0
2007-08-27 16:50:00,1.80235,1.80388,1.79843,1.80382,45000000.0
2007-08-27 16:55:00,1.8032,1.8032,1.79957,1.80054,41000000.0
2007-08-27 17:00:00,1.80064,1.80096,1.79458,1.80024,43000000.0
2007-08-27 17:05:00,1.80045,1.80109,1.79841,1.8004,43000000.0
2007-08-27 17:10:00,1.80016,1.80084,1.79953,1.80005,45000000.0
2007-08-27 17:15:00,1.79992,1.80082,1.79945,1.80075,43000000.0
2007-08-27 17:20:00,1.80063,1.80197,1.80031,1.80149,44000000.0
2007-08-27 17:25:00,1.80142,1.80192,1.79984,1.80007,45000000.0
2007-08-27 17:30:00,1.7996,1.80107,1.7996,1.80106,32000000.0
2007-08-27 17:35:00,1.80115,1.80115,1.7999,1.80055,42000000.0
2007-08-27 17:40:00,1.79992,1.80039,1.79883,1.79894,38000000.0
2007-08-27 17:45:00,1.7985,1.79952,1.79819,1.79928,54000000.0
2007-08-27 17:50:00,1.79863,1.79979,1.79801,1.79801,45000000.0
2007-08-27 17:55:00,1.79909,1.79948,1.79809,1.79935,40000000.0
2007-08-27 18:00:00,1.79931,1.79984,1.79863,1.79944,42000000.0
2007-08-27 18:05:00,1.79932,1.79966,1.79865,1.79956,33000000.0
2007-08-27 18:10:00,1.79954,1.79981,1.79865,1.79945,33000000.0
2007-08-27 18:15:00,1.79925,1.79967,1.7983,1.79913,40000000.0
2007-08-27 18:20:00,1.79921,1.79962,1.79771,1.79942,42000000.0
2007-08-27 18:25:00,1.79973,1.80007,1.79833,1.79952,34000000.0
2007-08-27 18:30:00,1.79919,1.80007,1.79844,1.79901,44000000.0
2007-08-27 18:35:00,1.79919,1.79944,1.79855,1.79939,34000000.0
2007-08-27 18:40:00,1.79877,1.79966,1.79834,1.79842,42000000.0
2007-08-27 18:45:00,1.80045,1.80056,1.79871,1.79927,31000000.0
2007-08-27 18:50:00,1.79938,1.80021,1.79853,1.79969,42000000.0
2007-08-27 18:55:00,1.79937,1.80003,1.79834,1.79967,44000000.0
2007-08-27 19:00:00,1.79956,1.80048,1.79915,1.80048,39000000.0
2007-08-27 19:05:00,1.80037,1.80046,1.79926,1.79926,41000000.0
2007-08-27 19:10:00,1.79965,1.80013,1.79897,1.80013,40000000.0
2007-08-27 19:15:00,1.80011,1.80049,1.79902,1.80036,39000000.0
2007-08-27 19:20:00,1.79915,1.8007,1.79915,1.80013,42000000.0
2007-08-27 19:25:00,1.80034,1.80039,1.79824,1.79924,39000000.0
2007-08-27 19:30:00,1.79937,1.79947,1.79815,1.79912,27000000.0
2007-08-27 19:35:00,1.79905,1.79912,1.79821,1.79863,33000000.0
2007-08-27 19:40:00,1.79773,1.79877,1.79773,1.79847,45000000.0
2007-08-27 19:45:00,1.79941,1.79941,1.7971,1.79834,40000000.0
2007-08-27 19:50:00,1.79842,1.79849,1.7969,1.79795,47000000.0
2007-08-27 19:55:00,1.79805,1.79826,1.79719,1.79815,43000000.0
2007-08-27 20:00:00,1.79828,1.7988,1.79728,1.79867,43000000.0
2007-08-27 20:05:00,1.79899,1.79899,1.79805,1.79881,30000000.0
2007-08-27 20:10:00,1.79772,1.79927,1.79766,1.79925,32000000.0
2007-08-27 20:15:00,1.79927,1.79942,1.79864,1.79925,20000000.0
2007-08-27 20:20:00,1.79871,1.79909,1.79773,1.79773,27000000.0
2007-08-27 20:25:00,1.79879,1.79895,1.79713,1.7983,46000000.0
2007-08-27 20:30:00,1.79779,1.79848,1.79565,1.79633,38000000.0
2007-08-27 20:35:00,1.79662,1.79839,1.79595,1.79823,43000000.0
2007-08-27 20:40:00,1.79735,1.79816,1.79677,1.79703,39000000.0
2007-08-27 20:45:00,1.79859,1.79859,1.79696,1.79792,23000000.0
2007-08-27 20:50:00,1.79691,1.7979,1.79677,1.79702,43000000.0
2007-08-27 20:55:00,1.79775,1.79896,1.7971,1.79884,24000000.0
2007-08-27 21:00:00,1.79905,1.79905,1.79783,1.79852,36000000.0
2007-08-27 21:05:00,1.79885,1.79887,1.79764,1.79858,24000000.0
2007-08-27 21:10:00,1.79771,1.79888,1.7977,1.79888,26000000.0
2007-08-27 21:15:00,1.79994,1.80006,1.79773,1.79865,32000000.0
2007-08-27 21:20:00,1.79775,1.80055,1.79742,1.80055,32000000.0
2007-08-27 21:25:00,1.7991,1.79938,1.79838,1.79879,35000000.0
2007-08-27 21:30:00,1.79819,1.79908,1.79794,1.79901,29000000.0
2007-08-27 21:35:00,1.79913,1.80089,1.79829,1.80089,32000000.0
2007-08-27 21:40:00,1.79997,1.80053,1.7993,1.79994,38000000.0
2007-08-27 21:45:00,1.79974,1.8005,1.79922,1.80044,26000000.0
2007-08-27 21:50:00,1.79969,1.80206,1.79969,1.80101,63000000.0
2007-08-27 21:55:00,1.80035,1.80046,1.79955,1.80026,28000000.0
2007-08-27 22:00:00,1.79983,1.80142,1.79764,1.80142,13000000.0
2007-08-27 22:05:00,1.80223,1.80223,1.79852,1.80096,33000000.0
2007-08-27 22:10:00,1.79909,1.80106,1.79844,1.79846,34000000.0
2007-08-27 22:15:00,1.80208,1.80298,1.80031,1.80258,25000000.0
2007-08-27 22:20:00,1.80039,1.80266,1.80025,1.80241,31000000.0
2007-08-27 22:25:00,1.80287,1.80287,1.79973,1.79996,25000000.0
2007-08-27 22:30:00,1.80271,1.80334,1.80038,1.80266,29000000.0
2007-08-27 22:35:00,1.80345,1.80356,1.80081,1.80297,29000000.0
2007-08-27 22:40:00,1.8012,1.80315,1.80092,1.80294,20000000.0
2007-08-27 22:45:00,1.80436,1.80445,1.79856,1.79914,38000000.0
2007-08-27 22:50:00,1.80023,1.80041,1.79774,1.79996,23000000.0
2007-08-27 22:55:00,1.8006,1.80115,1.79826,1.80014,24000000.0
2007-08-27 23:00:00,1.8012,1.80124,1.79776,1.79776,28000000.0
2007-08-27 23:05:00,1.80101,1.80106,1.79785,1.80093,20000000.0
2007-08-27 23:10:00,1.80083,1.80103,1.79754,1.79766,21000000.0
2007-08-27 23:15:00,1.80126,1.80137,1.79775,1.80078,49000000.0
2007-08-27 23:20:00,1.79817,1.80117,1.79817,1.80049,29000000.0
2007-08-27 23:25:00,1.80096,1.80099,1.79723,1.79775,23000000.0
2007-08-27 23:30:00,1.80078,1.80106,1.79798,1.80106,33000000.0
2007-08-27 23:35:00,1.80103,1.8011,1.79776,1.79776,4000000.0
2007-08-27 23:40:00,1.79761,1.80104,1.79714,1.80085,21000000.0
2007-08-27 23:45:00,1.80121,1.80121,1.79754,1.80112,27000000.0
2007-08-27 23:50:00,1.79754,1.80088,1.79711,1.80034,34000000.0
2007-08-27 23:55:00,1.80046,1.80087,1.79745,1.80083,40000000.0
2007-08-28 00:00:00,1.80062,1.80068,1.79734,1.79734,24000000.0
2007-08-28 00:05:00,1.79758,1.80075,1.79719,1.80043,25000000.0
2007-08-28 00:10:00,1.80015,1.80071,1.7971,1.7971,23000000.0
2007-08-28 00:15:00,1.80127,1.80127,1.79734,1.80073,20000000.0
2007-08-28 00:20:00,1.80002,1.80044,1.79701,1.79735,25000000.0
2007-08-28 00:25:00,1.80096,1.80111,1.79755,1.79776,21000000.0
2007-08-28 00:30:00,1.80124,1.80124,1.79822,1.80048,48000000.0
2007-08-28 00:35:00,1.80056,1.8007,1.79749,1.80023,42000000.0
2007-08-28 00:40:00,1.79685,1.80026,1.79658,1.79658,20000000.0
2007-08-28 00:45:00,1.80026,1.8004,1.79673,1.80019,47000000.0
2007-08-28 00:50:00,1.79948,1.80026,1.79751,1.79991,37000000.0
2007-08-28 00:55:00,1.80007,1.80032,1.79729,1.79999,37000000.0
2007-08-28 01:00:00,1.80039,1.80039,1.79671,1.79673,50000000.0
2007-08-28 01:05:00,1.79685,1.80053,1.79683,1.79721,22000000.0
2007-08-28 01:10:00,1.79781,1.80044,1.797,1.79703,33000000.0
2007-08-28 01:15:00,1.80054,1.8011,1.79809,1.80097,32000000.0
2007-08-28 01:20:00,1.79867,1.80089,1.79709,1.79759,18000000.0
2007-08-28 01:25:00,1.80093,1.801,1.7985,1.80069,23000000.0
2007-08-28 01:30:00,1.80048,1.80086,1.79714,1.79715,32000000.0
2007-08-28 01:35:00,1.80038,1.80078,1.79751,1.80035,36000000.0
2007-08-28 01:40:00,1.79958,1.80036,1.7968,1.79696,25000000.0
2007-08-28 01:45:00,1.80063,1.80064,1.79777,1.80063,25000000.0
2007-08-28 01:50:00,1.80036,1.80425,1.79724,1.80382,43000000.0
2007-08-28 01:55:00,1.80418,1.80423,1.79714,1.80354,41000000.0
2007-08-28 02:00:00,1.80304,1.80422,1.7974,1.80328,58000000.0
2007-08-28 02:05:00,1.80425,1.80426,1.79692,1.79692,69000000.0
2007-08-28 02:10:00,1.79795,1.80346,1.79716,1.79716,34000000.0
2007-08-28 02:15:00,1.80126,1.80415,1.79694,1.80415,21000000.0
2007-08-28 02:20:00,1.79721,1.79736,1.79671,1.79724,37000000.0
2007-08-28 02:25:00,1.80395,1.80443,1.79746,1.80443,26000000.0
2007-08-28 02:30:00,1.80378,1.8044,1.79641,1.8041,53000000.0
2007-08-28 02:35:00,1.79734,1.80644,1.79731,1.80637,51000000.0
2007-08-28 02:40:00,1.79679,1.80547,1.79653,1.79665,60000000.0
2007-08-28 02:45:00,1.8007,1.80606,1.79777,1.80594,36000000.0
2007-08-28 02:50:00,1.79851,1.80595,1.79654,1.79677,58000000.0
2007-08-28 02:55:00,1.80582,1.80582,1.79571,1.79693,33000000.0
2007-08-28 03:00:00,1.80079,1.80552,1.79627,1.80436,39000000.0
2007-08-28 03:05:00,1.80555,1.80575,1.79697,1.8057,29000000.0
2007-08-28 03:10:00,1.79848,1.80554,1.79562,1.80423,27000000.0
2007-08-28 03:15:00,1.80031,1.80584,1.79593,1.80584,32000000.0
2007-08-28 03:20:00,1.79617,1.80632,1.79617,1.80593,67000000.0
2007-08-28 03:25:00,1.80627,1.80629,1.80006,1.80603,37000000.0
2007-08-28 03:30:00,1.79976,1.80613,1.79646,1.80582,57000000.0
2007-08-28 03:35:00,1.80594,1.80636,1.79651,1.79653,37000000.0
2007-08-28 03:40:00,1.79707,1.80665,1.79675,1.79675,35000000.0
2007-08-28 03:45:00,1.80066,1.8064,1.79641,1.80614,47000000.0
2007-08-28 03:50:00,1.80013,1.80625,1.79779,1.80592,29000000.0
2007-08-28 03:55:00,1.80627,1.80627,1.79782,1.80569,34000000.0
2007-08-28 04:00:00,1.80547,1.80569,1.79693,1.80211,48000000.0
2007-08-28 04:05:00,1.80558,1.80596,1.79809,1.80596,21000000.0
2007-08-28 04:10:00,1.79631,1.80605,1.79616,1.79626,50000000.0
2007-08-28 04:15:00,1.80059,1.80605,1.79611,1.79611,17000000.0
2007-08-28 04:20:00,1.80479,1.80615,1.79654,1.80615,20000000.0
2007-08-28 04:25:00,1.79748,1.80606,1.79648,1.79655,17000000.0
2007-08-28 04:30:00,1.80026,1.80645,1.79631,1.79634,74000000.0
2007-08-28 04:35:00,1.80626,1.80627,1.79613,1.79615,23000000.0
2007-08-28 04:40:00,1.79704,1.80394,1.7964,1.80206,46000000.0
2007-08-28 04:45:00,1.80331,1.80347,1.79687,1.80339,41000000.0
2007-08-28 04:50:00,1.79645,1.79645,1.79644,1.79644,2000000.0
2007-08-28 04:55:00,1.80406,1.80429,1.79934,1.80403,29000000.0
2007-08-28 05:00:00,1.80001,1.8042,1.79641,1.79643,64000000.0
2007-08-28 05:05:00,1.80404,1.80404,1.79643,1.80378,16000000.0
2007-08-28 05:10:00,1.80135,1.804,1.79669,1.80332,26000000.0
2007-08-28 05:15:00,1.80037,1.8041,1.79716,1.804,27000000.0
2007-08-28 05:20:00,1.79832,1.80396,1.79594,1.79646,22000000.0
2007-08-28 05:25:00,1.79839,1.80423,1.79839,1.8035,31000000.0
2007-08-28 05:30:00,1.79923,1.80381,1.79581,1.80366,45000000.0
2007-08-28 05:35:00,1.80374,1.80415,1.79635,1.80405,15000000.0
2007-08-28 05:40:00,1.80216,1.80376,1.79573,1.80335,27000000.0
2007-08-28 05:45:00,1.80054,1.80355,1.79632,1.80344,31000000.0
2007-08-28 05:50:00,1.79615,1.80387,1.79583,1.80363,68000000.0
2007-08-28 05:55:00,1.79612,1.80376,1.79599,1.80366,22000000.0
2007-08-28 06:00:00,1.80213,1.80266,1.79562,1.79593,40000000.0
2007-08-28 06:05:00,1.79781,1.80353,1.79702,1.80345,22000000.0
2007-08-28 06:10:00,1.80325,1.80342,1.79762,1.80323,29000000.0
2007-08-28 06:15:00,1.79985,1.8034,1.79578,1.80294,29000000.0
2007-08-28 06:20:00,1.79564,1.80385,1.79551,1.80233,19000000.0
2007-08-28 06:25:00,1.80374,1.80374,1.7955,1.80344,38000000.0
2007-08-28 06:30:00,1.79872,1.8036,1.79584,1.80311,32000000.0
2007-08-28 06:35:00,1.804,1.80578,1.79565,1.80554,48000000.0
2007-08-28 06:40:00,1.80392,1.80612,1.79603,1.8054,25000000.0
2007-08-28 06:45:00,1.80585,1.80639,1.7965,1.8057,48000000.0
2007-08-28 06:50:00,1.80625,1.80645,1.7953,1.80505,35000000.0
2007-08-28 06:55:00,1.80675,1.80786,1.79639,1.80405,70000000.0
2007-08-28 07:00:00,1.80275,1.80465,1.79554,1.80357,36000000.0
2007-08-28 07:05:00,1.80449,1.80473,1.79575,1.80428,26000000.0
2007-08-28 07:10:00,1.79696,1.80431,1.79696,1.80431,31000000.0
2007-08-28 07:15:00,1.80486,1.80513,1.79804,1.80163,20000000.0
2007-08-28 07:20:00,1.80215,1.80415,1.80162,1.80406,46000000.0
2007-08-28 07:25:00,1.80112,1.80418,1.80112,1.80394,67000000.0
2007-08-28 07:30:00,1.80291,1.80398,1.80043,1.80356,22000000.0
2007-08-28 07:35:00,1.80225,1.80387,1.80167,1.80187,20000000.0
2007-08-28 07:40:00,1.80328,1.80548,1.80141,1.80496,41000000.0
2007-08-28 07:45:00,1.80428,1.80505,1.80065,1.80422,28000000.0
2007-08-28 07:50:00,1.80028,1.80483,1.80026,1.80356,31000000.0
2007-08-28 07:55:00,1.80126,1.80288,1.79796,1.8003,28000000.0
2007-08-28 08:00:00,1.79939,1.80118,1.79305,1.8007,52000000.0
2007-08-28 08:05:00,1.80146,1.8015,1.7992,1.79992,57000000.0
2007-08-28 08:10:00,1.79973,1.80118,1.79791,1.80042,39000000.0
2007-08-28 08:15:00,1.79747,1.80001,1.79579,1.79899,35000000.0
2007-08-28 08:20:00,1.79891,1.79957,1.79843,1.79911,31000000.0
2007-08-28 08:25:00,1.79914,1.7997,1.79615,1.79785,42000000.0
2007-08-28 08:30:00,1.79737,1.80028,1.79571,1.79992,41000000.0
2007-08-28 08:35:00,1.80062,1.80193,1.79748,1.80193,44000000.0
2007-08-28 08:40:00,1.80206,1.80231,1.79653,1.80088,41000000.0
2007-08-28 08:45:00,1.80035,1.80169,1.80019,1.80162,34000000.0
2007-08-28 08:50:00,1.80116,1.80192,1.79788,1.80031,42000000.0
2007-08-28 08:55:00,1.80069,1.80123,1.79938,1.80123,29000000.0
2007-08-28 09:00:00,1.80013,1.80114,1.79901,1.80092,41000000.0
2007-08-28 09:05:00,1.80127,1.80276,1.79913,1.80265,57000000.0
2007-08-28 09:10:00,1.80265,1.80273,1.79892,1.80189,49000000.0
2007-08-28 09:15:00,1.80127,1.80308,1.79988,1.80302,28000000.0
2007-08-28 09:20:00,1.80281,1.80348,1.80173,1.80348,38000000.0
2007-08-28 09:25:00,1.80355,1.80462,1.80152,1.80455,28000000.0
2007-08-28 09:30:00,1.80344,1.80458,1.80001,1.80321,40000000.0
2007-08-28 09:35:00,1.80338,1.80366,1.80118,1.8035,38000000.0
2007-08-28 09:40:00,1.80272,1.8041,1.79994,1.80396,60000000.0
2007-08-28 09:45:00,1.80517,1.80627,1.80218,1.80627,42000000.0
2007-08-28 09:50:00,1.80063,1.8062,1.80054,1.80518,37000000.0
2007-08-28 09:55:00,1.80556,1.80656,1.80436,1.80653,33000000.0
2007-08-28 10:00:00,1.80262,1.80676,1.80251,1.80629,44000000.0
2007-08-28 10:05:00,1.8064,1.80871,1.80589,1.8082,35000000.0
2007-08-28 10:10:00,1.80757,1.80839,1.80448,1.80815,57000000.0
2007-08-28 10:15:00,1.80749,1.80829,1.80639,1.80816,50000000.0
2007-08-28 10:20:00,1.80803,1.80998,1.8054,1.80938,58000000.0
2007-08-28 10:25:00,1.80937,1.80958,1.80814,1.80814,48000000.0
2007-08-28 10:30:00,1.80782,1.80908,1.80629,1.80868,58000000.0
2007-08-28 10:35:00,1.80902,1.80922,1.80739,1.80881,52000000.0
2007-08-28 10:40:00,1.80869,1.80869,1.80587,1.80722,50000000.0
2007-08-28 10:45:00,1.80726,1.80757,1.8048,1.80728,52000000.0
2007-08-28 10:50:00,1.80712,1.80712,1.80288,1.80617,57000000.0
2007-08-28 10:55:00,1.80652,1.8076,1.80221,1.80734,46000000.0
2007-08-28 11:00:00,1.80762,1.80825,1.80591,1.80771,51000000.0
2007-08-28 11:05:00,1.80793,1.8083,1.80721,1.80792,43000000.0
2007-08-28 11:10:00,1.80349,1.80837,1.80349,1.80794,52000000.0
2007-08-28 11:15:00,1.80677,1.80859,1.80291,1.80857,48000000.0
2007-08-28 11:20:00,1.80337,1.80848,1.80094,1.80663,48000000.0
2007-08-28 11:25:00,1.80734,1.80741,1.80366,1.80741,42000000.0
2007-08-28 11:30:00,1.80648,1.80752,1.80501,1.80696,48000000.0
2007-08-28 11:35:00,1.80179,1.80741,1.8013,1.80717,41000000.0
2007-08-28 11:40:00,1.8062,1.80726,1.80278,1.80674,44000000.0
2007-08-28 11:45:00,1.80649,1.80776,1.80256,1.80752,58000000.0
2007-08-28 11:50:00,1.80735,1.80757,1.80549,1.80691,54000000.0
2007-08-28 11:55:00,1.80695,1.80712,1.80497,1.80672,55000000.0
2007-08-28 12:00:00,1.80684,1.8086,1.80607,1.80846,51000000.0
2007-08-28 12:05:00,1.80893,1.80933,1.8074,1.80886,42000000.0
2007-08-28 12:10:00,1.80852,1.80956,1.80612,1.80915,55000000.0
2007-08-28 12:15:00,1.80766,1.80944,1.80383,1.80942,63000000.0
2007-08-28 12:20:00,1.80514,1.8102,1.80514,1.80975,60000000.0
2007-08-28 12:25:00,1.81004,1.81004,1.80522,1.80935,42000000.0
2007-08-28 12:30:00,1.80709,1.8097,1.80709,1.8094,49000000.0
2007-08-28 12:35:00,1.80959,1.81008,1.80506,1.80988,45000000.0
2007-08-28 12:40:00,1.8095,1.81021,1.80746,1.80995,58000000.0
2007-08-28 12:45:00,1.80987,1.81032,1.80676,1.81032,55000000.0
2007-08-28 12:50:00,1.81048,1.81142,1.80971,1.81104,52000000.0
2007-08-28 12:55:00,1.81103,1.81103,1.80584,1.80994,51000000.0
2007-08-28 13:00:00,1.80986,1.81359,1.80507,1.80948,50000000.0
2007-08-28 13:05:00,1.81,1.8101,1.80808,1.80976,48000000.0
2007-08-28 13:10:00,1.80963,1.81109,1.80726,1.81109,53000000.0
2007-08-28 13:15:00,1.81091,1.8115,1.81013,1.81138,51000000.0
2007-08-28 13:20:00,1.80997,1.8116,1.80955,1.81066,54000000.0
2007-08-28 13:25:00,1.81112,1.81122,1.80765,1.81043,40000000.0
2007-08-28 13:30:00,1.80921,1.81094,1.80914,1.81024,43000000.0
2007-08-28 13:35:00,1.81013,1.81024,1.80872,1.81009,43000000.0
2007-08-28 13:40:00,1.80678,1.81041,1.80678,1.80998,37000000.0
2007-08-28 13:45:00,1.81032,1.81098,1.80916,1.80993,45000000.0
2007-08-28 13:50:00,1.80963,1.80966,1.80652,1.80909,32000000.0
2007-08-28 13:55:00,1.80894,1.80899,1.80408,1.80808,40000000.0
2007-08-28 14:00:00,1.80691,1.80886,1.80691,1.80763,36000000.0
2007-08-28 14:05:00,1.80871,1.81074,1.8082,1.81057,44000000.0
2007-08-28 14:10:00,1.81036,1.81087,1.80636,1.81087,43000000.0
2007-08-28 14:15:00,1.81096,1.813,1.80989,1.813,42000000.0
2007-08-28 14:20:00,1.80857,1.81266,1.80857,1.81213,36000000.0
2007-08-28 14:25:00,1.81213,1.81278,1.81147,1.81245,38000000.0
2007-08-28 14:30:00,1.81052,1.81295,1.80934,1.81154,30000000.0
2007-08-28 14:35:00,1.81185,1.81185,1.80792,1.81127,44000000.0
2007-08-28 14:40:00,1.81007,1.81225,1.81007,1.81205,46000000.0
2007-08-28 14:45:00,1.81088,1.81208,1.80869,1.81168,47000000.0
2007-08-28 14:50:00,1.81144,1.81169,1.80748,1.81067,37000000.0
2007-08-28 14:55:00,1.81051,1.81078,1.80746,1.81065,33000000.0
2007-08-28 15:00:00,1.80898,1.81279,1.80619,1.81244,75000000.0
2007-08-28 15:05:00,1.81309,1.81422,1.812,1.81348,46000000.0
2007-08-28 15:10:00,1.81323,1.81323,1.81011,1.81195,45000000.0
2007-08-28 15:15:00,1.81086,1.81182,1.80928,1.81089,42000000.0
2007-08-28 15:20:00,1.80963,1.81162,1.80805,1.81162,42000000.0
2007-08-28 15:25:00,1.81209,1.81252,1.81095,1.81227,45000000.0
2007-08-28 15:30:00,1.81113,1.81286,1.80915,1.81217,45000000.0
2007-08-28 15:35:00,1.81218,1.81218,1.80939,1.81151,47000000.0
2007-08-28 15:40:00,1.8117,1.81189,1.80909,1.81143,48000000.0
2007-08-28 15:45:00,1.81191,1.81193,1.81088,1.81119,40000000.0
2007-08-28 15:50:00,1.8075,1.81309,1.8075,1.81309,46000000.0
2007-08-28 15:55:00,1.81349,1.81426,1.81091,1.81361,40000000.0
2007-08-28 16:00:00,1.81225,1.81304,1.81113,1.81266,36000000.0
2007-08-28 16:05:00,1.81247,1.81438,1.81035,1.81423,48000000.0
2007-08-28 16:10:00,1.81444,1.81446,1.81265,1.81354,48000000.0
2007-08-28 16:15:00,1.81164,1.81327,1.81164,1.81266,45000000.0
2007-08-28 16:20:00,1.81243,1.81271,1.81021,1.81029,51000000.0
2007-08-28 16:25:00,1.81068,1.81132,1.81021,1.81111,38000000.0
2007-08-28 16:30:00,1.80954,1.81312,1.80954,1.81225,45000000.0
2007-08-28 16:35:00,1.81172,1.81267,1.81129,1.81235,37000000.0
2007-08-28 16:40:00,1.81212,1.81242,1.81183,1.81186,43000000.0
2007-08-28 16:45:00,1.81069,1.81369,1.81069,1.81256,41000000.0
2007-08-28 16:50:00,1.813,1.8146,1.81265,1.81322,45000000.0
2007-08-28 16:55:00,1.81297,1.81341,1.81215,1.8127,41000000.0
2007-08-28 17:00:00,1.81247,1.8131,1.8112,1.812,43000000.0
2007-08-28 17:05:00,1.81199,1.81199,1.81082,1.81102,43000000.0
2007-08-28 17:10:00,1.81123,1.81274,1.81101,1.81195,45000000.0
2007-08-28 17:15:00,1.81064,1.81327,1.81064,1.81322,43000000.0
2007-08-28 17:20:00,1.81331,1.81595,1.81315,1.81486,44000000.0
2007-08-28 17:25:00,1.81419,1.81555,1.81392,1.8155,45000000.0
2007-08-28 17:30:00,1.81565,1.81572,1.81345,1.81405,37000000.0
2007-08-28 17:35:00,1.81416,1.8163,1.81361,1.8163,42000000.0
2007-08-28 17:40:00,1.81659,1.81691,1.81591,1.81606,38000000.0
2007-08-28 17:45:00,1.81425,1.81958,1.81425,1.8193,54000000.0
2007-08-28 17:50:00,1.81915,1.82061,1.81858,1.81998,45000000.0
2007-08-28 17:55:00,1.82023,1.82048,1.81776,1.81776,40000000.0
2007-08-28 18:00:00,1.81663,1.81815,1.81663,1.8179,42000000.0
2007-08-28 18:05:00,1.81786,1.81855,1.81649,1.81668,41000000.0
2007-08-28 18:10:00,1.81705,1.81714,1.81638,1.81695,42000000.0
2007-08-28 18:15:00,1.81533,1.81768,1.81495,1.81495,44000000.0
2007-08-28 18:20:00,1.81497,1.81519,1.81331,1.8148,42000000.0
2007-08-28 18:25:00,1.815,1.81523,1.81402,1.81402,43000000.0
2007-08-28 18:30:00,1.81245,1.81431,1.81245,1.81422,44000000.0
2007-08-28 18:35:00,1.81438,1.81509,1.81404,1.81474,34000000.0
2007-08-28 18:40:00,1.81483,1.81513,1.81441,1.8145,42000000.0
2007-08-28 18:45:00,1.81437,1.81478,1.81421,1.81478,38000000.0
2007-08-28 18:50:00,1.81468,1.81473,1.81415,1.81438,34000000.0
2007-08-28 18:55:00,1.81419,1.81456,1.8138,1.81426,44000000.0
2007-08-28 19:00:00,1.81269,1.81456,1.81269,1.81437,29000000.0
2007-08-28 19:05:00,1.81407,1.81487,1.81405,1.81487,33000000.0
2007-08-28 19:10:00,1.81489,1.81517,1.81414,1.81461,51000000.0
2007-08-28 19:15:00,1.81414,1.81594,1.81277,1.8148,39000000.0
2007-08-28 19:20:00,1.81411,1.81556,1.81411,1.81443,34000000.0
2007-08-28 19:25:00,1.81409,1.81554,1.81392,1.81483,39000000.0
2007-08-28 19:30:00,1.81339,1.81603,1.81339,1.81545,34000000.0
2007-08-28 19:35:00,1.81551,1.81556,1.81452,1.81478,42000000.0
2007-08-28 19:40:00,1.81496,1.8151,1.81453,1.81453,34000000.0
2007-08-28 19:45:00,1.81291,1.81445,1.81291,1.81396,40000000.0
2007-08-28 19:50:00,1.81372,1.8138,1.81117,1.81315,47000000.0
2007-08-28 19:55:00,1.8134,1.81414,1.81316,1.81373,43000000.0
2007-08-28 20:00:00,1.8137,1.81411,1.81316,1.81363,43000000.0
2007-08-28 20:05:00,1.81381,1.81675,1.81368,1.8167,41000000.0
2007-08-28 20:10:00,1.81641,1.81764,1.81545,1.81764,42000000.0
2007-08-28 20:15:00,1.81746,1.81746,1.81447,1.81486,31000000.0
2007-08-28 20:20:00,1.81588,1.81783,1.81578,1.81771,31000000.0
2007-08-28 20:25:00,1.81786,1.81827,1.81776,1.81817,39000000.0
2007-08-28 20:30:00,1.81658,1.81843,1.81593,1.8182,34000000.0
2007-08-28 20:35:00,1.81842,1.8186,1.81572,1.81734,43000000.0
2007-08-28 20:40:00,1.81689,1.81901,1.81599,1.81879,39000000.0
2007-08-28 20:45:00,1.81731,1.81989,1.81731,1.8191,30000000.0
2007-08-28 20:50:00,1.81705,1.81962,1.81568,1.81959,50000000.0
2007-08-28 20:55:00,1.81989,1.82227,1.81976,1.82218,35000000.0
2007-08-28 21:00:00,1.82231,1.82248,1.82035,1.82135,35000000.0
2007-08-28 21:05:00,1.82214,1.82253,1.82003,1.82253,32000000.0
2007-08-28 21:10:00,1.82011,1.82266,1.8201,1.82046,29000000.0
2007-08-28 21:15:00,1.82234,1.82282,1.82034,1.82268,40000000.0
2007-08-28 21:20:00,1.82035,1.82258,1.82035,1.82223,39000000.0
2007-08-28 21:25:00,1.8223,1.82429,1.82068,1.82383,43000000.0
2007-08-28 21:30:00,1.8224,1.82366,1.82174,1.82276,34000000.0
2007-08-28 21:35:00,1.82312,1.8232,1.82129,1.82254,32000000.0
2007-08-28 21:40:00,1.82245,1.82245,1.82074,1.82226,39000000.0
2007-08-28 21:45:00,1.8086,1.82486,1.8086,1.82415,40000000.0
2007-08-28 21:50:00,1.82211,1.82634,1.82211,1.82614,69000000.0
2007-08-28 21:55:00,1.8259,1.82606,1.82231,1.82587,33000000.0
2007-08-28 22:00:00,1.82447,1.82604,1.8232,1.82405,38000000.0
2007-08-28 22:05:00,1.82576,1.82588,1.82221,1.8254,40000000.0
2007-08-28 22:10:00,1.82411,1.82544,1.82179,1.82475,48000000.0
2007-08-28 22:15:00,1.82341,1.8252,1.82168,1.82474,36000000.0
2007-08-28 22:20:00,1.8218,1.82488,1.82126,1.82375,29000000.0
2007-08-28 22:25:00,1.82473,1.82473,1.82042,1.82431,33000000.0
2007-08-28 22:30:00,1.82333,1.82444,1.81878,1.82255,32000000.0
2007-08-28 22:35:00,1.8236,1.82383,1.82083,1.82336,28000000.0
2007-08-28 22:40:00,1.82317,1.8242,1.8202,1.82415,35000000.0
2007-08-28 22:45:00,1.82342,1.8269,1.82149,1.8269,39000000.0
2007-08-28 22:50:00,1.82093,1.82776,1.82093,1.82735,12000000.0
2007-08-28 22:55:00,1.82776,1.82785,1.82074,1.82759,39000000.0
2007-08-28 23:00:00,1.82597,1.82636,1.82061,1.8262,32000000.0
2007-08-28 23:05:00,1.82634,1.82638,1.82113,1.82603,42000000.0
2007-08-28 23:10:00,1.82103,1.82596,1.82103,1.82559,31000000.0
2007-08-28 23:15:00,1.82447,1.8259,1.82066,1.82552,52000000.0
2007-08-28 23:20:00,1.82159,1.82585,1.82159,1.82555,26000000.0
2007-08-28 23:25:00,1.82566,1.82596,1.82033,1.82571,33000000.0
2007-08-28 23:30:00,1.82342,1.82592,1.82106,1.82554,43000000.0
2007-08-28 23:35:00,1.82547,1.82657,1.82257,1.8264,65000000.0
2007-08-28 23:40:00,1.82635,1.82647,1.82089,1.82575,29000000.0
2007-08-28 23:45:00,1.82584,1.82628,1.82076,1.82608,26000000.0
2007-08-28 23:50:00,1.82147,1.82616,1.82031,1.82063,41000000.0
2007-08-28 23:55:00,1.82616,1.82627,1.8212,1.82611,38000000.0
2007-08-29 00:00:00,1.82394,1.82624,1.82104,1.82478,38000000.0
2007-08-29 00:05:00,1.82456,1.82561,1.82064,1.8248,25000000.0
2007-08-29 00:10:00,1.82569,1.82573,1.82132,1.8236,33000000.0
2007-08-29 00:15:00,1.82476,1.82584,1.82067,1.82561,28000000.0
2007-08-29 00:20:00,1.82109,1.82583,1.82109,1.82565,24000000.0
2007-08-29 00:25:00,1.82586,1.82625,1.82063,1.8261,40000000.0
2007-08-29 00:30:00,1.82365,1.82654,1.82205,1.82616,26000000.0
2007-08-29 00:35:00,1.82634,1.8268,1.82101,1.82669,36000000.0
2007-08-29 00:40:00,1.82327,1.82665,1.82183,1.82579,21000000.0
2007-08-29 00:45:00,1.82495,1.82635,1.82224,1.82613,48000000.0
2007-08-29 00:50:00,1.82521,1.82611,1.82078,1.82489,32000000.0
2007-08-29 00:55:00,1.82566,1.82581,1.82082,1.82554,25000000.0
2007-08-29 01:00:00,1.82354,1.82631,1.82061,1.82063,62000000.0
2007-08-29 01:05:00,1.82129,1.82654,1.82121,1.82645,22000000.0
2007-08-29 01:10:00,1.82218,1.82648,1.8207,1.82509,26000000.0
2007-08-29 01:15:00,1.82395,1.82583,1.82098,1.82267,31000000.0
2007-08-29 01:20:00,1.82235,1.82443,1.81991,1.82343,36000000.0
2007-08-29 01:25:00,1.82383,1.82485,1.81858,1.82485,34000000.0
2007-08-29 01:30:00,1.82405,1.82503,1.81922,1.82271,35000000.0
2007-08-29 01:35:00,1.82362,1.82423,1.81951,1.82225,42000000.0
2007-08-29 01:40:00,1.8193,1.82181,1.81907,1.82124,35000000.0
2007-08-29 01:45:00,1.82135,1.8224,1.81832,1.82191,33000000.0
2007-08-29 01:50:00,1.8225,1.82268,1.81809,1.82213,43000000.0
2007-08-29 01:55:00,1.82263,1.82267,1.81807,1.82193,47000000.0
2007-08-29 02:00:00,1.8216,1.82232,1.81783,1.82169,60000000.0
2007-08-29 02:05:00,1.82221,1.82236,1.81767,1.822,78000000.0
2007-08-29 02:10:00,1.82221,1.82221,1.81761,1.82039,45000000.0
2007-08-29 02:15:00,1.82043,1.82132,1.81632,1.82122,52000000.0
2007-08-29 02:20:00,1.82095,1.82141,1.81721,1.81941,47000000.0
2007-08-29 02:25:00,1.82134,1.82174,1.81734,1.82174,36000000.0
2007-08-29 02:30:00,1.81985,1.82182,1.81738,1.82108,54000000.0
2007-08-29 02:35:00,1.82146,1.8217,1.81706,1.8217,53000000.0
2007-08-29 02:40:00,1.81748,1.82191,1.81748,1.82173,74000000.0
2007-08-29 02:45:00,1.821,1.82231,1.81739,1.81739,22000000.0
2007-08-29 02:50:00,1.81864,1.82216,1.8175,1.82116,58000000.0
2007-08-29 02:55:00,1.82141,1.82158,1.81707,1.82102,32000000.0
2007-08-29 03:00:00,1.81943,1.82146,1.81654,1.81654,33000000.0
2007-08-29 03:05:00,1.82115,1.82125,1.8175,1.82118,28000000.0
2007-08-29 03:10:00,1.81679,1.82098,1.81638,1.81991,30000000.0
2007-08-29 03:15:00,1.82013,1.82071,1.81577,1.81577,31000000.0
2007-08-29 03:20:00,1.81706,1.82057,1.81613,1.82016,75000000.0
2007-08-29 03:25:00,1.81693,1.82097,1.81675,1.82083,42000000.0
2007-08-29 03:30:00,1.81903,1.82129,1.81644,1.82088,59000000.0
2007-08-29 03:35:00,1.82091,1.82122,1.817,1.82112,44000000.0
2007-08-29 03:40:00,1.81668,1.82135,1.81653,1.82103,39000000.0
2007-08-29 03:45:00,1.82055,1.82179,1.81724,1.82177,47000000.0
2007-08-29 03:50:00,1.81871,1.82168,1.81694,1.82144,16000000.0
2007-08-29 03:55:00,1.81765,1.82154,1.81765,1.82144,23000000.0
2007-08-29 04:00:00,1.82005,1.82152,1.8167,1.82108,48000000.0
2007-08-29 04:05:00,1.82123,1.82162,1.81698,1.82161,31000000.0
2007-08-29 04:10:00,1.82151,1.82184,1.81694,1.821,50000000.0
2007-08-29 04:15:00,1.82078,1.82174,1.81714,1.82174,27000000.0
2007-08-29 04:20:00,1.82148,1.82161,1.81675,1.82106,21000000.0
2007-08-29 04:25:00,1.82083,1.82166,1.81757,1.82165,21000000.0
2007-08-29 04:30:00,1.8206,1.82144,1.81704,1.82087,69000000.0
2007-08-29 04:35:00,1.81839,1.82165,1.81673,1.81676,20000000.0
2007-08-29 04:40:00,1.8174,1.82174,1.81674,1.82053,49000000.0
2007-08-29 04:45:00,1.82036,1.82167,1.81732,1.8216,47000000.0
2007-08-29 04:50:00,1.81695,1.82161,1.81671,1.81673,40000000.0
2007-08-29 04:55:00,1.8172,1.82198,1.8172,1.82192,42000000.0
2007-08-29 05:00:00,1.82173,1.82185,1.81701,1.81703,64000000.0
2007-08-29 05:05:00,1.82194,1.82194,1.81693,1.82187,23000000.0
2007-08-29 05:10:00,1.81681,1.82184,1.81681,1.81705,21000000.0
2007-08-29 05:15:00,1.82043,1.82194,1.81795,1.82118,27000000.0
2007-08-29 05:20:00,1.81852,1.82202,1.81694,1.81746,20000000.0
2007-08-29 05:25:00,1.81726,1.82206,1.81704,1.82161,25000000.0
2007-08-29 05:30:00,1.81993,1.82206,1.8176,1.82166,51000000.0
2007-08-29 05:35:00,1.82223,1.8228,1.81869,1.82243,28000000.0
2007-08-29 05:40:00,1.81977,1.82292,1.81897,1.82167,17000000.0
2007-08-29 05:45:00,1.82202,1.82232,1.81916,1.82226,34000000.0
2007-08-29 05:50:00,1.81831,1.82247,1.81831,1.82229,78000000.0
2007-08-29 05:55:00,1.82243,1.82266,1.81922,1.82255,24000000.0
2007-08-29 06:00:00,1.82245,1.82375,1.82222,1.82347,46000000.0
2007-08-29 06:05:00,1.82343,1.82374,1.82324,1.82342,34000000.0
2007-08-29 06:10:00,1.82338,1.82346,1.82279,1.8231,31000000.0
2007-08-29 06:15:00,1.82269,1.82388,1.82259,1.82298,31000000.0
2007-08-29 06:20:00,1.82278,1.82282,1.82168,1.82168,29000000.0
2007-08-29 06:25:00,1.82176,1.82195,1.82142,1.82171,40000000.0
2007-08-29 06:30:00,1.82175,1.82308,1.82175,1.82296,43000000.0
2007-08-29 06:35:00,1.82303,1.82303,1.82184,1.82201,45000000.0
2007-08-29 06:40:00,1.82195,1.82197,1.82033,1.82076,38000000.0
2007-08-29 06:45:00,1.82001,1.82019,1.8131,1.81959,43000000.0
2007-08-29 06:50:00,1.81943,1.82027,1.81895,1.82024,35000000.0
2007-08-29 06:55:00,1.82088,1.82156,1.8206,1.82134,72000000.0
2007-08-29 07:00:00,1.82069,1.821,1.82039,1.82044,33000000.0
2007-08-29 07:05:00,1.82032,1.82035,1.8196,1.81965,25000000.0
2007-08-29 07:10:00,1.81999,1.8201,1.81921,1.81942,29000000.0
2007-08-29 07:15:00,1.81922,1.81946,1.81885,1.81918,14000000.0
2007-08-29 07:20:00,1.81856,1.81954,1.81729,1.81942,24000000.0
2007-08-29 07:25:00,1.81981,1.82075,1.81966,1.82065,69000000.0
2007-08-29 07:30:00,1.82027,1.82169,1.82027,1.82145,32000000.0
2007-08-29 07:35:00,1.82161,1.82308,1.82161,1.82229,42000000.0
2007-08-29 07:40:00,1.82264,1.82343,1.81814,1.82328,35000000.0
2007-08-29 07:45:00,1.82259,1.8235,1.82246,1.82302,36000000.0
2007-08-29 07:50:00,1.82253,1.82347,1.8211,1.8211,35000000.0
2007-08-29 07:55:00,1.82072,1.82072,1.81948,1.81948,30000000.0
2007-08-29 08:00:00,1.81675,1.81888,1.8135,1.8182,48000000.0
2007-08-29 08:05:00,1.81824,1.81831,1.81728,1.81796,57000000.0
2007-08-29 08:10:00,1.81769,1.81849,1.81675,1.81687,32000000.0
2007-08-29 08:15:00,1.81657,1.817,1.81575,1.81575,34000000.0
2007-08-29 08:20:00,1.81594,1.81716,1.81594,1.81622,35000000.0
2007-08-29 08:25:00,1.81587,1.81766,1.81587,1.81766,36000000.0
2007-08-29 08:30:00,1.81746,1.81798,1.81677,1.81693,39000000.0
2007-08-29 08:35:00,1.81701,1.81794,1.81672,1.81687,47000000.0
2007-08-29 08:40:00,1.81633,1.81694,1.81575,1.81658,38000000.0
2007-08-29 08:45:00,1.81653,1.8169,1.81486,1.81486,46000000.0
2007-08-29 08:50:00,1.81499,1.8162,1.81499,1.81545,43000000.0
2007-08-29 08:55:00,1.81557,1.81667,1.81553,1.81581,40000000.0
2007-08-29 09:00:00,1.81647,1.81847,1.81647,1.81709,36000000.0
2007-08-29 09:05:00,1.8172,1.81776,1.81624,1.81755,59000000.0
2007-08-29 09:10:00,1.81777,1.8196,1.81774,1.81871,58000000.0
2007-08-29 09:15:00,1.8185,1.82054,1.8182,1.82017,40000000.0
2007-08-29 09:20:00,1.82023,1.82027,1.81899,1.8193,32000000.0
2007-08-29 09:25:00,1.8193,1.81935,1.81708,1.81722,43000000.0
2007-08-29 09:30:00,1.81651,1.81746,1.81624,1.81698,43000000.0
2007-08-29 09:35:00,1.81661,1.81714,1.81587,1.81605,38000000.0
2007-08-29 09:40:00,1.81601,1.81661,1.81592,1.81661,61000000.0
2007-08-29 09:45:00,1.81661,1.81785,1.81661,1.81785,40000000.0
2007-08-29 09:50:00,1.8182,1.8183,1.81705,1.81771,37000000.0
2007-08-29 09:55:00,1.81828,1.81881,1.81773,1.81781,35000000.0
2007-08-29 10:00:00,1.81715,1.81792,1.81639,1.81656,48000000.0
2007-08-29 10:05:00,1.81672,1.81734,1.81574,1.81579,48000000.0
2007-08-29 10:10:00,1.81562,1.81609,1.81396,1.81418,55000000.0
2007-08-29 10:15:00,1.81436,1.81504,1.81427,1.81478,48000000.0
2007-08-29 10:20:00,1.81485,1.81501,1.81229,1.81229,53000000.0
2007-08-29 10:25:00,1.81309,1.81314,1.81115,1.8114,48000000.0
2007-08-29 10:30:00,1.8108,1.81213,1.81069,1.81135,62000000.0
2007-08-29 10:35:00,1.81186,1.81257,1.81153,1.81238,52000000.0
2007-08-29 10:40:00,1.81262,1.81313,1.81245,1.81298,50000000.0
2007-08-29 10:45:00,1.81304,1.81326,1.81135,1.81185,52000000.0
2007-08-29 10:50:00,1.81184,1.81256,1.81175,1.81234,57000000.0
2007-08-29 10:55:00,1.81222,1.81248,1.81186,1.81186,46000000.0
2007-08-29 11:00:00,1.81146,1.81189,1.81015,1.81025,51000000.0
2007-08-29 11:05:00,1.81002,1.81066,1.80967,1.81017,48000000.0
2007-08-29 11:10:00,1.81021,1.81028,1.80806,1.80852,52000000.0
2007-08-29 11:15:00,1.80866,1.80976,1.80824,1.80975,52000000.0
2007-08-29 11:20:00,1.80987,1.80995,1.80724,1.80768,52000000.0
2007-08-29 11:25:00,1.80773,1.80837,1.80685,1.80714,50000000.0
2007-08-29 11:30:00,1.80692,1.80808,1.80601,1.8073,48000000.0
2007-08-29 11:35:00,1.80752,1.80853,1.80727,1.80768,49000000.0
2007-08-29 11:40:00,1.80798,1.8093,1.80788,1.8093,49000000.0
2007-08-29 11:45:00,1.80863,1.80981,1.80831,1.80942,58000000.0
2007-08-29 11:50:00,1.80951,1.80975,1.80853,1.80873,54000000.0
2007-08-29 11:55:00,1.80894,1.80985,1.80859,1.80924,58000000.0
2007-08-29 12:00:00,1.80888,1.81052,1.80888,1.81029,52000000.0
2007-08-29 12:05:00,1.8097,1.81087,1.80968,1.81078,38000000.0
2007-08-29 12:10:00,1.81076,1.81103,1.80998,1.81064,56000000.0
2007-08-29 12:15:00,1.81068,1.8107,1.80985,1.81038,54000000.0
2007-08-29 12:20:00,1.81025,1.81039,1.80935,1.80935,34000000.0
2007-08-29 12:25:00,1.80927,1.80946,1.80771,1.80793,42000000.0
2007-08-29 12:30:00,1.808,1.80897,1.80684,1.8078,52000000.0
2007-08-29 12:35:00,1.80774,1.80867,1.80747,1.80867,45000000.0
2007-08-29 12:40:00,1.80884,1.80898,1.80845,1.80875,58000000.0
2007-08-29 12:45:00,1.80867,1.80967,1.80802,1.80911,55000000.0
2007-08-29 12:50:00,1.80883,1.80883,1.80771,1.8081,52000000.0
2007-08-29 12:55:00,1.80812,1.80841,1.8049,1.80498,53000000.0
2007-08-29 13:00:00,1.80495,1.80664,1.80489,1.80606,52000000.0
2007-08-29 13:05:00,1.80651,1.80711,1.80584,1.80584,51000000.0
2007-08-29 13:10:00,1.80566,1.80683,1.80566,1.80639,56000000.0
2007-08-29 13:15:00,1.80545,1.80582,1.80346,1.80537,51000000.0
2007-08-29 13:20:00,1.80534,1.80588,1.80507,1.80561,54000000.0
2007-08-29 13:25:00,1.80504,1.80516,1.80453,1.80464,43000000.0
2007-08-29 13:30:00,1.80457,1.80549,1.80445,1.80496,43000000.0
2007-08-29 13:35:00,1.80484,1.80533,1.80378,1.80378,43000000.0
2007-08-29 13:40:00,1.8034,1.804,1.8034,1.80358,35000000.0
2007-08-29 13:45:00,1.8038,1.80519,1.8038,1.8048,42000000.0
2007-08-29 13:50:00,1.80534,1.80562,1.80459,1.80466,38000000.0
2007-08-29 13:55:00,1.8049,1.80511,1.8045,1.80502,46000000.0
2007-08-29 14:00:00,1.80502,1.80621,1.80451,1.80621,36000000.0
2007-08-29 14:05:00,1.80633,1.80732,1.80606,1.80732,44000000.0
2007-08-29 14:10:00,1.80738,1.8095,1.80738,1.80888,48000000.0
2007-08-29 14:15:00,1.80903,1.81056,1.80826,1.81037,43000000.0
2007-08-29 14:20:00,1.81011,1.8105,1.80775,1.80821,34000000.0
2007-08-29 14:25:00,1.8087,1.8096,1.80869,1.80887,38000000.0
2007-08-29 14:30:00,1.80871,1.8093,1.80847,1.80847,31000000.0
2007-08-29 14:35:00,1.80854,1.80854,1.80696,1.80792,41000000.0
2007-08-29 14:40:00,1.80764,1.80773,1.80635,1.80676,49000000.0
2007-08-29 14:45:00,1.80679,1.80764,1.80677,1.80759,43000000.0
2007-08-29 14:50:00,1.80764,1.80766,1.80676,1.8075,37000000.0
2007-08-29 14:55:00,1.8075,1.80837,1.8075,1.80791,29000000.0
2007-08-29 15:00:00,1.80796,1.80898,1.80787,1.80878,73000000.0
2007-08-29 15:05:00,1.80905,1.80976,1.80847,1.80851,34000000.0
2007-08-29 15:10:00,1.80859,1.80876,1.80795,1.80838,45000000.0
2007-08-29 15:15:00,1.80808,1.80904,1.80788,1.80904,42000000.0
2007-08-29 15:20:00,1.80917,1.8107,1.80917,1.80936,42000000.0
2007-08-29 15:25:00,1.80957,1.80994,1.80905,1.80933,45000000.0
2007-08-29 15:30:00,1.80913,1.8095,1.80551,1.80551,45000000.0
2007-08-29 15:35:00,1.80553,1.80553,1.80382,1.80468,47000000.0
2007-08-29 15:40:00,1.80484,1.80588,1.80468,1.80556,44000000.0
2007-08-29 15:45:00,1.80574,1.80733,1.80571,1.80644,40000000.0
2007-08-29 15:50:00,1.80635,1.80647,1.80552,1.80596,48000000.0
2007-08-29 15:55:00,1.80667,1.80855,1.80651,1.80814,40000000.0
2007-08-29 16:00:00,1.80836,1.80859,1.80739,1.80852,36000000.0
2007-08-29 16:05:00,1.80852,1.80925,1.80809,1.80885,48000000.0
2007-08-29 16:10:00,1.8089,1.80915,1.80838,1.80912,48000000.0
2007-08-29 16:15:00,1.80895,1.81002,1.80838,1.80903,45000000.0
2007-08-29 16:20:00,1.80883,1.8089,1.80696,1.8074,51000000.0
2007-08-29 16:25:00,1.80751,1.80827,1.80726,1.80801,38000000.0
2007-08-29 16:30:00,1.80821,1.80961,1.80817,1.80934,45000000.0
2007-08-29 16:35:00,1.80936,1.80942,1.80749,1.80839,37000000.0
2007-08-29 16:40:00,1.80846,1.80901,1.80786,1.80812,43000000.0
2007-08-29 16:45:00,1.80822,1.80831,1.80689,1.80692,41000000.0
2007-08-29 16:50:00,1.80735,1.80773,1.80445,1.80445,45000000.0
2007-08-29 16:55:00,1.80374,1.80481,1.80066,1.8015,41000000.0
2007-08-29 17:00:00,1.80173,1.80186,1.79903,1.80022,43000000.0
2007-08-29 17:05:00,1.79994,1.80209,1.79927,1.80026,43000000.0
2007-08-29 17:10:00,1.80042,1.80131,1.79962,1.80059,45000000.0
2007-08-29 17:15:00,1.8006,1.80167,1.8001,1.80156,43000000.0
2007-08-29 17:20:00,1.80148,1.80194,1.80075,1.80075,44000000.0
2007-08-29 17:25:00,1.80042,1.80121,1.79781,1.79974,45000000.0
2007-08-29 17:30:00,1.79973,1.79973,1.79788,1.7979,36000000.0
2007-08-29 17:35:00,1.79782,1.79841,1.79679,1.79692,42000000.0
2007-08-29 17:40:00,1.7969,1.79825,1.79599,1.79803,38000000.0
2007-08-29 17:45:00,1.79738,1.79796,1.79646,1.79737,54000000.0
2007-08-29 17:50:00,1.79744,1.79827,1.79652,1.79717,45000000.0
2007-08-29 17:55:00,1.79736,1.79789,1.79645,1.79788,44000000.0
2007-08-29 18:00:00,1.7981,1.79836,1.79746,1.79801,42000000.0
2007-08-29 18:05:00,1.79771,1.79846,1.79766,1.79768,41000000.0
2007-08-29 18:10:00,1.79801,1.79856,1.7977,1.79826,42000000.0
2007-08-29 18:15:00,1.79808,1.79962,1.79797,1.79883,46000000.0
2007-08-29 18:20:00,1.79915,1.79989,1.79817,1.79962,42000000.0
2007-08-29 18:25:00,1.79958,1.80006,1.79909,1.79996,43000000.0
2007-08-29 18:30:00,1.79993,1.80051,1.7999,1.80018,44000000.0
2007-08-29 18:35:00,1.80054,1.80148,1.80025,1.80079,34000000.0
2007-08-29 18:40:00,1.80083,1.80095,1.80005,1.80023,42000000.0
2007-08-29 18:45:00,1.80149,1.80149,1.79993,1.80061,38000000.0
2007-08-29 18:50:00,1.80004,1.80276,1.79958,1.80276,42000000.0
2007-08-29 18:55:00,1.80275,1.80295,1.80079,1.80124,44000000.0
2007-08-29 19:00:00,1.80132,1.80132,1.80008,1.80012,39000000.0
2007-08-29 19:05:00,1.80012,1.80068,1.80012,1.80018,31000000.0
2007-08-29 19:10:00,1.80035,1.80057,1.80014,1.80056,30000000.0
2007-08-29 19:15:00,1.80141,1.80141,1.79996,1.8004,47000000.0
2007-08-29 19:20:00,1.79983,1.80191,1.79983,1.80133,42000000.0
2007-08-29 19:25:00,1.80124,1.80143,1.80004,1.80068,39000000.0
2007-08-29 19:30:00,1.80246,1.80247,1.80076,1.80076,27000000.0
2007-08-29 19:35:00,1.80086,1.80118,1.80048,1.80082,35000000.0
2007-08-29 19:40:00,1.80043,1.80101,1.80043,1.80083,36000000.0
2007-08-29 19:45:00,1.80188,1.80188,1.79978,1.80149,40000000.0
2007-08-29 19:50:00,1.802,1.802,1.80079,1.80125,40000000.0
2007-08-29 19:55:00,1.80115,1.80125,1.79975,1.79998,43000000.0
2007-08-29 20:00:00,1.79939,1.79939,1.79701,1.79733,43000000.0
2007-08-29 20:05:00,1.79788,1.79905,1.7977,1.79833,38000000.0
2007-08-29 20:10:00,1.7981,1.79888,1.7974,1.79762,32000000.0
2007-08-29 20:15:00,1.79762,1.79814,1.79728,1.79798,26000000.0
2007-08-29 20:20:00,1.79831,1.79831,1.79747,1.79795,26000000.0
2007-08-29 20:25:00,1.7979,1.79839,1.79762,1.79792,48000000.0
2007-08-29 20:30:00,1.79768,1.79832,1.79746,1.79809,35000000.0
2007-08-29 20:35:00,1.79804,1.80042,1.7976,1.8002,43000000.0
2007-08-29 20:40:00,1.80007,1.80025,1.8,1.80004,22000000.0
2007-08-29 20:45:00,1.80114,1.80114,1.79685,1.79719,30000000.0
2007-08-29 20:50:00,1.80073,1.80073,1.79611,1.79654,28000000.0
2007-08-29 20:55:00,1.79703,1.79817,1.79703,1.79802,32000000.0
2007-08-29 21:00:00,1.79803,1.7981,1.79605,1.79678,42000000.0
2007-08-29 21:05:00,1.79654,1.79662,1.79435,1.79488,27000000.0
2007-08-29 21:10:00,1.79433,1.79449,1.79294,1.79351,35000000.0
2007-08-29 21:15:00,1.79327,1.79362,1.79205,1.79258,40000000.0
2007-08-29 21:20:00,1.79295,1.79357,1.79211,1.79324,39000000.0
2007-08-29 21:25:00,1.79315,1.79326,1.79262,1.793,43000000.0
2007-08-29 21:30:00,1.79283,1.7934,1.79209,1.79209,31000000.0
2007-08-29 21:35:00,1.7921,1.79227,1.78941,1.79179,40000000.0
2007-08-29 21:40:00,1.79185,1.79185,1.78992,1.79105,26000000.0
2007-08-29 21:45:00,1.7907,1.79269,1.79052,1.79216,31000000.0
2007-08-29 21:50:00,1.79231,1.79256,1.79214,1.79219,58000000.0
2007-08-29 21:55:00,1.79227,1.79358,1.79227,1.79332,32000000.0
2007-08-29 22:00:00,1.79319,1.79323,1.79237,1.79245,32000000.0
2007-08-29 22:05:00,1.79228,1.79248,1.79215,1.79233,25000000.0
2007-08-29 22:10:00,1.79244,1.79335,1.79238,1.79314,37000000.0
2007-08-29 22:15:00,1.79302,1.79336,1.79292,1.79334,27000000.0
2007-08-29 22:20:00,1.79349,1.79363,1.79292,1.79336,21000000.0
2007-08-29 22:25:00,1.79336,1.79349,1.79286,1.79333,27000000.0
2007-08-29 22:30:00,1.79319,1.79331,1.79286,1.79313,19000000.0
2007-08-29 22:35:00,1.79307,1.7935,1.79276,1.7931,20000000.0
2007-08-29 22:40:00,1.79334,1.79335,1.79298,1.79322,29000000.0
2007-08-29 22:45:00,1.80323,1.80323,1.79308,1.79325,38000000.0
2007-08-29 22:50:00,1.79314,1.79381,1.79314,1.79375,27000000.0
2007-08-29 22:55:00,1.79349,1.79349,1.79294,1.79326,27000000.0
2007-08-29 23:00:00,1.79509,1.79573,1.79384,1.79563,30000000.0
2007-08-29 23:05:00,1.79575,1.79587,1.79554,1.79581,36000000.0
2007-08-29 23:10:00,1.79563,1.79586,1.79542,1.79543,23000000.0
2007-08-29 23:15:00,1.79298,1.79572,1.79298,1.7956,51000000.0
2007-08-29 23:20:00,1.79536,1.79564,1.79536,1.79546,15000000.0
2007-08-29 23:25:00,1.79536,1.79546,1.795,1.79546,18000000.0
2007-08-29 23:30:00,1.79446,1.79562,1.79446,1.7956,25000000.0
2007-08-29 23:35:00,1.79527,1.79546,1.79527,1.79545,33000000.0
2007-08-29 23:40:00,1.79544,1.79567,1.79524,1.79555,27000000.0
2007-08-29 23:45:00,1.79499,1.79602,1.79487,1.79542,29000000.0
2007-08-29 23:50:00,1.79525,1.79536,1.79469,1.79495,31000000.0
2007-08-29 23:55:00,1.79492,1.79536,1.79474,1.79515,34000000.0
2007-08-30 00:00:00,1.7947,1.79493,1.79434,1.7947,31000000.0
2007-08-30 00:05:00,1.79458,1.79458,1.79404,1.79417,29000000.0
2007-08-30 00:10:00,1.79467,1.79622,1.79455,1.79594,19000000.0
2007-08-30 00:15:00,1.79378,1.796,1.79378,1.796,21000000.0
2007-08-30 00:20:00,1.79599,1.79626,1.79569,1.79602,32000000.0
2007-08-30 00:25:00,1.79606,1.79616,1.79539,1.79593,31000000.0
2007-08-30 00:30:00,1.79385,1.7961,1.79385,1.79581,41000000.0
2007-08-30 00:35:00,1.79564,1.79613,1.79513,1.79596,28000000.0
2007-08-30 00:45:00,1.79434,1.79601,1.79434,1.79584,46000000.0
2007-08-30 00:50:00,1.79573,1.7961,1.79543,1.7961,26000000.0
2007-08-30 00:55:00,1.79589,1.79623,1.79589,1.79603,19000000.0
2007-08-30 01:00:00,1.79545,1.79592,1.79481,1.79502,59000000.0
2007-08-30 01:05:00,1.79527,1.79536,1.79504,1.79525,35000000.0
2007-08-30 01:10:00,1.79526,1.79586,1.79526,1.79556,22000000.0
2007-08-30 01:15:00,1.79355,1.79565,1.79355,1.79554,19000000.0
2007-08-30 01:20:00,1.79543,1.79594,1.79543,1.79577,20000000.0
2007-08-30 01:25:00,1.79553,1.79619,1.79535,1.79612,29000000.0
2007-08-30 01:30:00,1.79438,1.79659,1.79438,1.7963,32000000.0
2007-08-30 01:35:00,1.79613,1.79645,1.79613,1.79625,36000000.0
2007-08-30 01:40:00,1.79631,1.79654,1.79631,1.79651,15000000.0
2007-08-30 01:45:00,1.79469,1.79658,1.79469,1.79616,19000000.0
2007-08-30 01:50:00,1.79646,1.79646,1.79532,1.79562,48000000.0
2007-08-30 01:55:00,1.79568,1.79624,1.79565,1.79593,45000000.0
2007-08-30 02:00:00,1.79583,1.79616,1.79447,1.79583,59000000.0
2007-08-30 02:05:00,1.79589,1.79599,1.79553,1.79553,75000000.0
2007-08-30 02:10:00,1.79582,1.79592,1.79569,1.79575,31000000.0
2007-08-30 02:15:00,1.79422,1.79551,1.79397,1.79397,48000000.0
2007-08-30 02:20:00,1.79375,1.79397,1.79304,1.79331,50000000.0
2007-08-30 02:25:00,1.79344,1.79372,1.7932,1.79344,38000000.0
2007-08-30 02:30:00,1.79204,1.79366,1.79204,1.79356,54000000.0
2007-08-30 02:35:00,1.79342,1.79355,1.79324,1.79354,26000000.0
2007-08-30 02:40:00,1.79349,1.794,1.79346,1.79367,72000000.0
2007-08-30 02:45:00,1.79202,1.79335,1.79202,1.79307,39000000.0
2007-08-30 02:50:00,1.7929,1.79362,1.79276,1.79347,52000000.0
2007-08-30 02:55:00,1.79339,1.79378,1.79303,1.79303,28000000.0
2007-08-30 03:00:00,1.79292,1.79366,1.79191,1.79337,36000000.0
2007-08-30 03:05:00,1.79355,1.79365,1.7933,1.7933,25000000.0
2007-08-30 03:10:00,1.79326,1.79361,1.79311,1.79322,30000000.0
2007-08-30 03:15:00,1.79176,1.79347,1.79176,1.79331,37000000.0
2007-08-30 03:20:00,1.79356,1.79371,1.79341,1.79357,57000000.0
2007-08-30 03:25:00,1.7936,1.79407,1.79355,1.79387,54000000.0
2007-08-30 03:30:00,1.79222,1.79434,1.79222,1.79405,51000000.0
2007-08-30 03:35:00,1.79362,1.79394,1.79356,1.79385,36000000.0
2007-08-30 03:40:00,1.79375,1.794,1.7937,1.79395,43000000.0
2007-08-30 03:45:00,1.79216,1.79407,1.79203,1.79386,36000000.0
2007-08-30 03:50:00,1.79375,1.7939,1.79366,1.79386,14000000.0
2007-08-30 03:55:00,1.79325,1.79348,1.79313,1.79335,21000000.0
2007-08-30 04:00:00,1.79096,1.79427,1.79096,1.79427,19000000.0
2007-08-30 04:05:00,1.79446,1.79452,1.79362,1.79362,25000000.0
2007-08-30 04:10:00,1.79352,1.79397,1.79352,1.79384,50000000.0
2007-08-30 04:15:00,1.7928,1.79408,1.7928,1.79328,26000000.0
2007-08-30 04:20:00,1.7937,1.79394,1.79335,1.79358,21000000.0
2007-08-30 04:25:00,1.79347,1.79369,1.79313,1.79369,28000000.0
2007-08-30 04:30:00,1.79231,1.79386,1.79231,1.79364,63000000.0
2007-08-30 04:35:00,1.79389,1.79424,1.79365,1.79405,41000000.0
2007-08-30 04:40:00,1.79388,1.79404,1.7937,1.79382,43000000.0
2007-08-30 04:45:00,1.79251,1.79411,1.79251,1.79401,35000000.0
2007-08-30 04:50:00,1.79369,1.79395,1.79355,1.79363,51000000.0
2007-08-30 04:55:00,1.79375,1.79386,1.79373,1.79373,11000000.0
2007-08-30 05:00:00,1.79256,1.79376,1.79211,1.79352,32000000.0
2007-08-30 05:05:00,1.79363,1.79388,1.79363,1.79374,10000000.0
2007-08-30 05:10:00,1.79328,1.79377,1.79328,1.79375,24000000.0
2007-08-30 05:15:00,1.79206,1.79357,1.79206,1.79357,14000000.0
2007-08-30 05:20:00,1.79361,1.79364,1.79314,1.79342,26000000.0
2007-08-30 05:25:00,1.79304,1.79339,1.79291,1.79291,29000000.0
2007-08-30 05:30:00,1.79253,1.79355,1.79253,1.79355,17000000.0
2007-08-30 05:35:00,1.79344,1.79355,1.79335,1.79335,17000000.0
2007-08-30 05:40:00,1.79343,1.7936,1.79343,1.79351,9000000.0
2007-08-30 05:45:00,1.79338,1.79386,1.79263,1.79371,13000000.0
2007-08-30 05:50:00,1.79361,1.79384,1.79351,1.79361,57000000.0
2007-08-30 05:55:00,1.79377,1.79386,1.79354,1.79375,8000000.0
2007-08-30 06:00:00,1.79124,1.79395,1.79124,1.79373,43000000.0
2007-08-30 06:05:00,1.79384,1.79397,1.79328,1.79337,29000000.0
2007-08-30 06:10:00,1.79337,1.79367,1.79337,1.79354,16000000.0
2007-08-30 06:15:00,1.79244,1.79376,1.7921,1.79342,19000000.0
2007-08-30 06:20:00,1.79344,1.79362,1.79322,1.79353,31000000.0
2007-08-30 06:25:00,1.79336,1.79363,1.79322,1.79334,36000000.0
2007-08-30 06:30:00,1.79205,1.79331,1.79202,1.79303,28000000.0
2007-08-30 06:35:00,1.79324,1.79348,1.79305,1.79324,51000000.0
2007-08-30 06:40:00,1.79326,1.79336,1.79307,1.79323,19000000.0
2007-08-30 06:45:00,1.79205,1.79318,1.79205,1.79298,35000000.0
2007-08-30 06:50:00,1.79303,1.79319,1.7929,1.79304,13000000.0
2007-08-30 06:55:00,1.7929,1.79356,1.79263,1.79333,64000000.0
2007-08-30 07:00:00,1.79061,1.79355,1.7905,1.79318,30000000.0
2007-08-30 07:05:00,1.79279,1.79789,1.79235,1.79789,36000000.0
2007-08-30 07:10:00,1.80085,1.80233,1.80064,1.80233,34000000.0
2007-08-30 07:15:00,1.80022,1.8025,1.79887,1.79911,16000000.0
2007-08-30 07:20:00,1.7991,1.7993,1.79884,1.79899,62000000.0
2007-08-30 07:25:00,1.79873,1.8022,1.79873,1.80194,65000000.0
2007-08-30 07:30:00,1.80194,1.80213,1.79976,1.80198,23000000.0
2007-08-30 07:35:00,1.80184,1.80206,1.80174,1.80195,20000000.0
2007-08-30 07:40:00,1.80197,1.80488,1.80143,1.80488,31000000.0
2007-08-30 07:45:00,1.80275,1.80563,1.79897,1.79897,37000000.0
2007-08-30 07:50:00,1.80361,1.80371,1.79699,1.79993,36000000.0
2007-08-30 07:55:00,1.79966,1.80017,1.79714,1.79835,28000000.0
2007-08-30 08:00:00,1.79647,1.80221,1.79647,1.80195,40000000.0
2007-08-30 08:05:00,1.80204,1.80204,1.79858,1.79858,42000000.0
2007-08-30 08:10:00,1.79808,1.79915,1.79808,1.79915,24000000.0
2007-08-30 08:15:00,1.79959,1.80235,1.79669,1.80152,36000000.0
2007-08-30 08:20:00,1.80162,1.80162,1.80047,1.80131,38000000.0
2007-08-30 08:25:00,1.80106,1.80279,1.80083,1.80129,28000000.0
2007-08-30 08:30:00,1.79946,1.80098,1.79946,1.80042,43000000.0
2007-08-30 08:35:00,1.80059,1.80128,1.80001,1.8005,43000000.0
2007-08-30 08:40:00,1.80017,1.80058,1.79903,1.79941,47000000.0
2007-08-30 08:45:00,1.79886,1.79957,1.79733,1.79777,41000000.0
2007-08-30 08:50:00,1.79767,1.79784,1.79637,1.79681,41000000.0
2007-08-30 08:55:00,1.79683,1.79843,1.79683,1.79797,27000000.0
2007-08-30 09:00:00,1.79815,1.7988,1.79591,1.79755,39000000.0
2007-08-30 09:05:00,1.79717,1.79749,1.79696,1.79733,58000000.0
2007-08-30 09:10:00,1.79733,1.79808,1.7971,1.79766,60000000.0
2007-08-30 09:15:00,1.7968,1.79801,1.79579,1.79749,32000000.0
2007-08-30 09:20:00,1.79744,1.79774,1.79664,1.7977,32000000.0
2007-08-30 09:25:00,1.79763,1.79806,1.79657,1.79806,36000000.0
2007-08-30 09:30:00,1.79754,1.79788,1.7965,1.79761,35000000.0
2007-08-30 09:35:00,1.79776,1.79907,1.79763,1.7978,38000000.0
2007-08-30 09:40:00,1.79709,1.79763,1.79606,1.79615,60000000.0
2007-08-30 09:45:00,1.79541,1.79615,1.79422,1.79602,45000000.0
2007-08-30 09:50:00,1.79565,1.79565,1.79425,1.79476,37000000.0
2007-08-30 09:55:00,1.79469,1.79489,1.79347,1.79357,33000000.0
2007-08-30 10:00:00,1.79118,1.79478,1.79118,1.79478,44000000.0
2007-08-30 10:05:00,1.79456,1.79462,1.79292,1.79428,33000000.0
2007-08-30 10:10:00,1.79433,1.79521,1.79361,1.79502,57000000.0
2007-08-30 10:15:00,1.79443,1.79538,1.79354,1.79502,46000000.0
2007-08-30 10:20:00,1.79487,1.7952,1.79322,1.79339,51000000.0
2007-08-30 10:25:00,1.79343,1.79355,1.79262,1.79334,40000000.0
2007-08-30 10:30:00,1.79135,1.79369,1.79104,1.79197,58000000.0
2007-08-30 10:35:00,1.79225,1.79272,1.7916,1.79166,52000000.0
2007-08-30 10:40:00,1.79142,1.79142,1.78993,1.79105,50000000.0
2007-08-30 10:45:00,1.78864,1.79219,1.78864,1.79119,52000000.0
2007-08-30 10:50:00,1.79096,1.79114,1.78992,1.78992,57000000.0
2007-08-30 10:55:00,1.7901,1.79064,1.78942,1.78949,43000000.0
2007-08-30 11:00:00,1.78752,1.78937,1.78752,1.78897,51000000.0
2007-08-30 11:05:00,1.78859,1.78939,1.7882,1.78877,48000000.0
2007-08-30 11:10:00,1.78889,1.78927,1.78867,1.78901,57000000.0
2007-08-30 11:15:00,1.78726,1.79021,1.78726,1.78979,48000000.0
2007-08-30 11:20:00,1.7902,1.79153,1.7902,1.79132,48000000.0
2007-08-30 11:25:00,1.79137,1.79236,1.79031,1.79224,50000000.0
2007-08-30 11:30:00,1.78985,1.79209,1.78985,1.79176,51000000.0
2007-08-30 11:35:00,1.79181,1.79186,1.7907,1.79116,49000000.0
2007-08-30 11:40:00,1.79107,1.7919,1.79054,1.79115,44000000.0
2007-08-30 11:45:00,1.7886,1.79165,1.7886,1.79121,58000000.0
2007-08-30 11:50:00,1.79116,1.79317,1.7909,1.79288,54000000.0
2007-08-30 11:55:00,1.79302,1.79542,1.79182,1.79182,55000000.0
2007-08-30 12:00:00,1.78967,1.79247,1.78967,1.79187,54000000.0
2007-08-30 12:05:00,1.79218,1.79599,1.7921,1.79302,41000000.0
2007-08-30 12:10:00,1.79303,1.79442,1.79293,1.79408,55000000.0
2007-08-30 12:15:00,1.79165,1.79562,1.79165,1.79492,63000000.0
2007-08-30 12:20:00,1.79473,1.79547,1.79304,1.79304,60000000.0
2007-08-30 12:25:00,1.79306,1.79414,1.79223,1.79247,51000000.0
2007-08-30 12:30:00,1.79014,1.79442,1.79014,1.79403,49000000.0
2007-08-30 12:35:00,1.79443,1.79452,1.79302,1.79347,45000000.0
2007-08-30 12:40:00,1.79363,1.79394,1.7928,1.79358,58000000.0
2007-08-30 12:45:00,1.7913,1.79567,1.7913,1.7952,55000000.0
2007-08-30 12:50:00,1.79496,1.79496,1.79351,1.79355,52000000.0
2007-08-30 12:55:00,1.79349,1.79611,1.79349,1.79606,51000000.0
2007-08-30 13:00:00,1.79385,1.79631,1.79385,1.79478,49000000.0
2007-08-30 13:05:00,1.79467,1.79565,1.79432,1.7956,42000000.0
2007-08-30 13:10:00,1.79445,1.79499,1.79205,1.79218,53000000.0
2007-08-30 13:15:00,1.7923,1.79317,1.79036,1.79289,51000000.0
2007-08-30 13:20:00,1.79304,1.79399,1.7928,1.79356,54000000.0
2007-08-30 13:25:00,1.79279,1.79448,1.79279,1.79326,40000000.0
2007-08-30 13:30:00,1.79087,1.79355,1.79087,1.79332,44000000.0
2007-08-30 13:35:00,1.79323,1.79328,1.79193,1.79315,29000000.0
2007-08-30 13:40:00,1.79312,1.7934,1.79251,1.79251,35000000.0
2007-08-30 13:45:00,1.79244,1.79345,1.79107,1.79345,42000000.0
2007-08-30 13:50:00,1.79354,1.79375,1.7933,1.79368,25000000.0
2007-08-30 13:55:00,1.79353,1.79361,1.79219,1.79347,39000000.0
2007-08-30 14:00:00,1.79055,1.79325,1.79055,1.79325,33000000.0
2007-08-30 14:05:00,1.79342,1.79346,1.79248,1.79254,44000000.0
2007-08-30 14:10:00,1.79244,1.79322,1.79227,1.79267,47000000.0
2007-08-30 14:15:00,1.79169,1.79375,1.79091,1.79266,38000000.0
2007-08-30 14:20:00,1.79294,1.79434,1.79282,1.79383,37000000.0
2007-08-30 14:25:00,1.79429,1.79595,1.79429,1.79545,38000000.0
2007-08-30 14:30:00,1.79559,1.79586,1.7917,1.79244,32000000.0
2007-08-30 14:35:00,1.79204,1.79314,1.79177,1.79232,49000000.0
2007-08-30 14:40:00,1.79277,1.79334,1.79252,1.79329,46000000.0
2007-08-30 14:45:00,1.79091,1.79344,1.79091,1.79227,49000000.0
2007-08-30 14:50:00,1.79239,1.79289,1.79166,1.79229,37000000.0
2007-08-30 14:55:00,1.79265,1.7938,1.79205,1.7938,35000000.0
2007-08-30 15:00:00,1.79339,1.79379,1.79176,1.79379,75000000.0
2007-08-30 15:05:00,1.79435,1.79586,1.79411,1.79527,36000000.0
2007-08-30 15:10:00,1.79534,1.79667,1.79456,1.79648,45000000.0
2007-08-30 15:15:00,1.79618,1.79822,1.79476,1.79746,42000000.0
2007-08-30 15:20:00,1.79777,1.79777,1.79487,1.79598,42000000.0
2007-08-30 15:25:00,1.79682,1.79694,1.79595,1.79619,45000000.0
2007-08-30 15:30:00,1.79426,1.79645,1.79426,1.79589,45000000.0
2007-08-30 15:35:00,1.79615,1.79615,1.79361,1.79409,47000000.0
2007-08-30 15:40:00,1.79389,1.79422,1.79342,1.7942,48000000.0
2007-08-30 15:45:00,1.79444,1.79444,1.79107,1.79186,40000000.0
2007-08-30 15:50:00,1.79202,1.79207,1.78989,1.79056,49000000.0
2007-08-30 15:55:00,1.79104,1.79116,1.78984,1.79058,40000000.0
2007-08-30 16:00:00,1.78874,1.79204,1.78874,1.79202,36000000.0
2007-08-30 16:05:00,1.79202,1.79255,1.79077,1.79167,48000000.0
2007-08-30 16:10:00,1.792,1.79246,1.79123,1.79235,48000000.0
2007-08-30 16:15:00,1.78975,1.79248,1.78975,1.79206,45000000.0
2007-08-30 16:20:00,1.79219,1.79221,1.79047,1.7916,51000000.0
2007-08-30 16:25:00,1.79169,1.79221,1.79152,1.79182,38000000.0
2007-08-30 16:30:00,1.79164,1.79164,1.78887,1.78989,45000000.0
2007-08-30 16:35:00,1.7899,1.7919,1.78953,1.79151,37000000.0
2007-08-30 16:40:00,1.79126,1.79194,1.79104,1.79128,43000000.0
2007-08-30 16:45:00,1.78948,1.79166,1.78948,1.79093,41000000.0
2007-08-30 16:50:00,1.79132,1.79166,1.79002,1.7904,45000000.0
2007-08-30 16:55:00,1.7901,1.79069,1.7889,1.79026,41000000.0
2007-08-30 17:00:00,1.78978,1.79131,1.788,1.79059,43000000.0
2007-08-30 17:05:00,1.79035,1.79046,1.78787,1.78787,43000000.0
2007-08-30 17:10:00,1.78769,1.78899,1.78731,1.7879,45000000.0
2007-08-30 17:15:00,1.78706,1.78893,1.78617,1.78716,43000000.0
2007-08-30 17:20:00,1.78788,1.78857,1.78712,1.78761,44000000.0
2007-08-30 17:25:00,1.78793,1.78927,1.78777,1.78903,45000000.0
2007-08-30 17:30:00,1.78851,1.79047,1.78764,1.79002,37000000.0
2007-08-30 17:35:00,1.79027,1.79039,1.7891,1.78942,42000000.0
2007-08-30 17:40:00,1.78964,1.78992,1.78846,1.78992,38000000.0
2007-08-30 17:45:00,1.7876,1.7891,1.7876,1.78839,54000000.0
2007-08-30 17:50:00,1.78846,1.79089,1.78817,1.79014,45000000.0
2007-08-30 17:55:00,1.79008,1.79117,1.78952,1.7902,45000000.0
2007-08-30 18:00:00,1.79006,1.79079,1.78678,1.79073,42000000.0
2007-08-30 18:05:00,1.79075,1.79243,1.79073,1.79179,41000000.0
2007-08-30 18:10:00,1.79184,1.79231,1.79165,1.79182,42000000.0
2007-08-30 18:15:00,1.78982,1.793,1.78982,1.79271,44000000.0
2007-08-30 18:20:00,1.7935,1.79408,1.79263,1.793,42000000.0
2007-08-30 18:25:00,1.79326,1.79347,1.79252,1.79309,43000000.0
2007-08-30 18:30:00,1.79113,1.79245,1.79099,1.79113,44000000.0
2007-08-30 18:35:00,1.78944,1.79244,1.78944,1.79069,34000000.0
2007-08-30 18:40:00,1.79057,1.79063,1.7897,1.79045,42000000.0
2007-08-30 18:45:00,1.78801,1.79169,1.78801,1.79038,38000000.0
2007-08-30 18:50:00,1.79025,1.79063,1.78993,1.79056,42000000.0
2007-08-30 18:55:00,1.79064,1.79064,1.79,1.79045,36000000.0
2007-08-30 19:00:00,1.78817,1.7905,1.78817,1.78874,39000000.0
2007-08-30 19:05:00,1.78878,1.78886,1.78732,1.78765,41000000.0
2007-08-30 19:10:00,1.78769,1.78913,1.78737,1.78913,51000000.0
2007-08-30 19:15:00,1.78705,1.78982,1.78705,1.78859,39000000.0
2007-08-30 19:20:00,1.78791,1.78896,1.78766,1.78879,42000000.0
2007-08-30 19:25:00,1.78887,1.79042,1.78887,1.79017,39000000.0
2007-08-30 19:30:00,1.78771,1.79076,1.78771,1.79075,34000000.0
2007-08-30 19:35:00,1.79082,1.79086,1.78977,1.78985,39000000.0
2007-08-30 19:40:00,1.78983,1.7913,1.78983,1.79084,36000000.0
2007-08-30 19:45:00,1.78773,1.79101,1.78773,1.79067,30000000.0
2007-08-30 19:50:00,1.79092,1.79173,1.79092,1.79094,47000000.0
2007-08-30 19:55:00,1.79073,1.79129,1.78912,1.78912,20000000.0
2007-08-30 20:00:00,1.78672,1.79084,1.78672,1.79072,34000000.0
2007-08-30 20:05:00,1.79105,1.79105,1.79001,1.79001,27000000.0
2007-08-30 20:10:00,1.7899,1.79685,1.7899,1.79557,35000000.0
2007-08-30 20:15:00,1.79285,1.79563,1.79236,1.79464,28000000.0
2007-08-30 20:20:00,1.79455,1.7948,1.79383,1.79442,22000000.0
2007-08-30 20:25:00,1.79435,1.79457,1.7939,1.79424,26000000.0
2007-08-30 20:30:00,1.79168,1.79425,1.79168,1.79356,27000000.0
2007-08-30 20:35:00,1.79402,1.79437,1.79362,1.79421,43000000.0
2007-08-30 20:40:00,1.79396,1.79483,1.79393,1.79416,29000000.0
2007-08-30 20:45:00,1.7919,1.79496,1.7919,1.79456,37000000.0
2007-08-30 20:50:00,1.79438,1.79468,1.79379,1.79424,50000000.0
2007-08-30 20:55:00,1.79399,1.79413,1.7935,1.79402,41000000.0
2007-08-30 21:00:00,1.79407,1.79444,1.79214,1.7936,45000000.0
2007-08-30 21:05:00,1.79387,1.79476,1.79326,1.79341,23000000.0
2007-08-30 21:10:00,1.79345,1.79441,1.79345,1.79431,37000000.0
2007-08-30 21:15:00,1.79289,1.79448,1.79289,1.79365,40000000.0
2007-08-30 21:20:00,1.79356,1.79553,1.79329,1.79455,39000000.0
2007-08-30 21:25:00,1.79476,1.79476,1.7931,1.79341,43000000.0
2007-08-30 21:30:00,1.79123,1.79333,1.79123,1.79265,34000000.0
2007-08-30 21:35:00,1.79266,1.79275,1.79214,1.79273,26000000.0
2007-08-30 21:40:00,1.79251,1.79423,1.79247,1.79376,32000000.0
2007-08-30 21:45:00,1.79139,1.79399,1.79139,1.79315,38000000.0
2007-08-30 21:50:00,1.79331,1.7942,1.7933,1.79371,69000000.0
2007-08-30 21:55:00,1.7933,1.79386,1.79329,1.79385,28000000.0
2007-08-30 22:00:00,1.79147,1.79493,1.79147,1.79493,30000000.0
2007-08-30 22:05:00,1.79425,1.79459,1.79398,1.79454,33000000.0
2007-08-30 22:10:00,1.79463,1.79497,1.79463,1.79486,14000000.0
2007-08-30 22:15:00,1.79362,1.79462,1.79322,1.79434,20000000.0
2007-08-30 22:20:00,1.79278,1.79278,1.79089,1.79112,20000000.0
2007-08-30 22:30:00,1.78841,1.79126,1.78812,1.78863,30000000.0
2007-08-30 22:35:00,1.78785,1.79145,1.78785,1.79106,12000000.0
2007-08-30 22:40:00,1.79152,1.79153,1.79128,1.79134,18000000.0
2007-08-30 22:45:00,1.78996,1.7917,1.78994,1.79144,54000000.0
2007-08-30 22:50:00,1.79156,1.79192,1.79129,1.79145,16000000.0
2007-08-30 22:55:00,1.79157,1.79164,1.79127,1.79127,22000000.0
2007-08-30 23:00:00,1.7889,1.7895,1.78863,1.78897,19000000.0
2007-08-30 23:05:00,1.78915,1.79156,1.78915,1.79143,32000000.0
2007-08-30 23:10:00,1.79161,1.7918,1.79103,1.79104,22000000.0
2007-08-30 23:15:00,1.79103,1.79133,1.78861,1.78896,52000000.0
2007-08-30 23:20:00,1.78888,1.78952,1.78887,1.78934,39000000.0
2007-08-30 23:25:00,1.78916,1.78959,1.78882,1.78944,29000000.0
2007-08-30 23:30:00,1.79035,1.79035,1.78891,1.78961,33000000.0
2007-08-30 23:35:00,1.78977,1.78986,1.78925,1.78925,32000000.0
2007-08-30 23:40:00,1.78919,1.78956,1.78887,1.78939,31000000.0
2007-08-30 23:45:00,1.79065,1.79076,1.78734,1.78734,18000000.0
2007-08-30 23:50:00,1.79057,1.79057,1.78981,1.7903,18000000.0
2007-08-30 23:55:00,1.79014,1.79027,1.78972,1.79003,27000000.0
2007-08-31 00:00:00,1.79001,1.79011,1.78707,1.78707,30000000.0
2007-08-31 00:05:00,1.78728,1.78755,1.78728,1.78755,12000000.0
2007-08-31 00:10:00,1.78735,1.78757,1.78735,1.78757,11000000.0
2007-08-31 00:15:00,1.78877,1.78877,1.78861,1.78864,10000000.0
2007-08-31 00:20:00,1.78759,1.78761,1.78758,1.78761,4000000.0
2007-08-31 00:30:00,1.78848,1.78848,1.78732,1.78745,31000000.0
2007-08-31 00:35:00,1.78725,1.78769,1.78722,1.78754,8000000.0
2007-08-31 00:40:00,1.78766,1.78804,1.78736,1.78789,25000000.0
2007-08-31 00:45:00,1.78925,1.78936,1.78784,1.788,38000000.0
2007-08-31 00:50:00,1.78806,1.78847,1.78783,1.78825,28000000.0
2007-08-31 00:55:00,1.78816,1.78829,1.78813,1.78822,8000000.0
2007-08-31 01:00:00,1.78917,1.78917,1.78833,1.78843,58000000.0
2007-08-31 01:05:00,1.78851,1.78906,1.78842,1.78889,27000000.0
2007-08-31 01:10:00,1.78887,1.78899,1.78845,1.78874,21000000.0
2007-08-31 01:15:00,1.78993,1.79027,1.78848,1.78848,21000000.0
2007-08-31 01:20:00,1.78849,1.78865,1.78835,1.78844,23000000.0
2007-08-31 01:25:00,1.7886,1.78886,1.78821,1.78882,16000000.0
2007-08-31 01:30:00,1.79014,1.79025,1.78873,1.78896,26000000.0
2007-08-31 01:35:00,1.78623,1.78937,1.78623,1.78925,40000000.0
2007-08-31 01:40:00,1.78675,1.79012,1.78673,1.7901,32000000.0
2007-08-31 01:45:00,1.79134,1.79134,1.78847,1.7908,39000000.0
2007-08-31 01:50:00,1.79059,1.79112,1.78869,1.78935,51000000.0
2007-08-31 01:55:00,1.79129,1.79234,1.78991,1.79234,44000000.0
2007-08-31 02:00:00,1.79274,1.79289,1.7904,1.7922,59000000.0
2007-08-31 02:05:00,1.79255,1.79289,1.79024,1.79221,75000000.0
2007-08-31 02:10:00,1.79017,1.79186,1.78988,1.79086,45000000.0
2007-08-31 02:15:00,1.79147,1.79167,1.78992,1.79126,54000000.0
2007-08-31 02:20:00,1.79142,1.79179,1.78962,1.79155,27000000.0
2007-08-31 02:25:00,1.79162,1.79168,1.78955,1.79155,26000000.0
2007-08-31 02:30:00,1.79302,1.79302,1.78953,1.79114,44000000.0
2007-08-31 02:35:00,1.7913,1.79145,1.78923,1.79138,37000000.0
2007-08-31 02:40:00,1.791,1.79157,1.78958,1.79155,68000000.0
2007-08-31 02:45:00,1.79302,1.79302,1.78944,1.78944,17000000.0
2007-08-31 02:50:00,1.78975,1.79145,1.78948,1.79079,57000000.0
2007-08-31 02:55:00,1.79098,1.7914,1.78907,1.79089,34000000.0
2007-08-31 03:00:00,1.79195,1.79195,1.78921,1.7906,33000000.0
2007-08-31 03:05:00,1.79077,1.79125,1.78894,1.79125,28000000.0
2007-08-31 03:10:00,1.78936,1.78947,1.78921,1.78925,17000000.0
2007-08-31 03:15:00,1.7926,1.7926,1.78915,1.79121,25000000.0
2007-08-31 03:20:00,1.79079,1.79116,1.78906,1.78915,33000000.0
2007-08-31 03:25:00,1.78894,1.79133,1.78893,1.78926,31000000.0
2007-08-31 03:30:00,1.79266,1.79266,1.78936,1.79122,51000000.0
2007-08-31 03:35:00,1.78961,1.7916,1.78961,1.79145,34000000.0
2007-08-31 03:40:00,1.78954,1.79117,1.78905,1.78905,9000000.0
2007-08-31 03:45:00,1.79281,1.79281,1.78924,1.79155,52000000.0
2007-08-31 03:50:00,1.78945,1.79192,1.78945,1.79151,17000000.0
2007-08-31 03:55:00,1.79191,1.79221,1.79059,1.79166,29000000.0
2007-08-31 04:00:00,1.79283,1.79283,1.78941,1.79091,45000000.0
2007-08-31 04:05:00,1.79182,1.79188,1.78951,1.78961,22000000.0
2007-08-31 04:10:00,1.78968,1.7916,1.78944,1.79131,46000000.0
2007-08-31 04:15:00,1.79342,1.79342,1.78911,1.79195,23000000.0
2007-08-31 04:20:00,1.79129,1.79222,1.7895,1.79158,30000000.0
2007-08-31 04:25:00,1.78983,1.79202,1.78955,1.79183,21000000.0
2007-08-31 04:30:00,1.79331,1.79346,1.78976,1.79162,63000000.0
2007-08-31 04:35:00,1.79193,1.79193,1.78933,1.78935,28000000.0
2007-08-31 04:40:00,1.79152,1.7918,1.79003,1.79171,39000000.0
2007-08-31 04:45:00,1.79314,1.79314,1.7895,1.79196,44000000.0
2007-08-31 04:50:00,1.79046,1.79196,1.78951,1.78953,42000000.0
2007-08-31 04:55:00,1.79185,1.79206,1.78962,1.79193,41000000.0
2007-08-31 05:00:00,1.79309,1.79309,1.78944,1.78945,37000000.0
2007-08-31 05:05:00,1.7917,1.7917,1.78933,1.78945,14000000.0
2007-08-31 05:10:00,1.78931,1.79206,1.78931,1.78985,23000000.0
2007-08-31 05:15:00,1.79333,1.79367,1.78974,1.79214,26000000.0
2007-08-31 05:20:00,1.79046,1.79212,1.78974,1.79212,13000000.0
2007-08-31 05:25:00,1.79013,1.79237,1.79013,1.79196,28000000.0
2007-08-31 05:30:00,1.79232,1.79255,1.7895,1.79228,46000000.0
2007-08-31 05:35:00,1.79262,1.79265,1.79086,1.79255,20000000.0
2007-08-31 05:40:00,1.79079,1.79263,1.79072,1.79072,14000000.0
2007-08-31 05:45:00,1.79393,1.79393,1.79065,1.79245,20000000.0
2007-08-31 05:50:00,1.79067,1.79239,1.79036,1.79171,61000000.0
2007-08-31 05:55:00,1.79225,1.79237,1.79077,1.79233,22000000.0
2007-08-31 06:00:00,1.79213,1.79225,1.79166,1.79209,18000000.0
2007-08-31 06:05:00,1.79205,1.79215,1.79133,1.7916,28000000.0
2007-08-31 06:10:00,1.79135,1.79174,1.79118,1.79145,23000000.0
2007-08-31 06:15:00,1.79314,1.79314,1.79091,1.79099,19000000.0
2007-08-31 06:20:00,1.79086,1.79086,1.79052,1.79053,6000000.0
2007-08-31 06:25:00,1.79066,1.79082,1.79033,1.79041,31000000.0
2007-08-31 06:30:00,1.79277,1.79277,1.79033,1.79044,36000000.0
2007-08-31 06:35:00,1.79062,1.79078,1.78905,1.78924,32000000.0
2007-08-31 06:40:00,1.78916,1.78932,1.78916,1.78922,7000000.0
2007-08-31 06:45:00,1.79295,1.79295,1.78906,1.78923,35000000.0
2007-08-31 06:50:00,1.78904,1.79201,1.78904,1.79201,29000000.0
2007-08-31 06:55:00,1.79146,1.79146,1.78853,1.78922,74000000.0
2007-08-31 07:00:00,1.78917,1.78944,1.78513,1.78546,44000000.0
2007-08-31 07:05:00,1.7855,1.78753,1.78241,1.78337,22000000.0
2007-08-31 07:10:00,1.78266,1.78266,1.77855,1.77923,42000000.0
2007-08-31 07:15:00,1.77894,1.77929,1.77752,1.77752,38000000.0
2007-08-31 07:20:00,1.7777,1.77945,1.7777,1.77945,51000000.0
2007-08-31 07:25:00,1.77937,1.78803,1.77937,1.7818,66000000.0
2007-08-31 07:30:00,1.78181,1.78181,1.78137,1.78137,19000000.0
2007-08-31 07:35:00,1.78145,1.78186,1.77993,1.78113,40000000.0
2007-08-31 07:40:00,1.78127,1.78127,1.78045,1.78048,14000000.0
2007-08-31 07:45:00,1.78023,1.78088,1.78023,1.78048,23000000.0
2007-08-31 07:50:00,1.7805,1.78082,1.78024,1.78048,33000000.0
2007-08-31 07:55:00,1.78031,1.78039,1.77941,1.77975,38000000.0
2007-08-31 08:00:00,1.77968,1.77973,1.77889,1.779,51000000.0
2007-08-31 08:05:00,1.77906,1.77931,1.77865,1.77874,45000000.0
2007-08-31 08:10:00,1.77837,1.78005,1.77837,1.7797,38000000.0
2007-08-31 08:15:00,1.77962,1.78084,1.77962,1.78071,38000000.0
2007-08-31 08:20:00,1.78062,1.78095,1.78041,1.78055,23000000.0
2007-08-31 08:25:00,1.78016,1.78066,1.77877,1.77934,35000000.0
2007-08-31 08:30:00,1.77967,1.77983,1.7779,1.7779,35000000.0
2007-08-31 08:35:00,1.77809,1.77997,1.77781,1.77963,41000000.0
2007-08-31 08:40:00,1.77948,1.77989,1.77887,1.77971,36000000.0
2007-08-31 08:45:00,1.77972,1.77999,1.77891,1.77953,40000000.0
2007-08-31 08:50:00,1.77907,1.77918,1.77597,1.77623,45000000.0
2007-08-31 08:55:00,1.77596,1.77596,1.77368,1.77546,32000000.0
2007-08-31 09:00:00,1.77628,1.77642,1.77546,1.77546,41000000.0
2007-08-31 09:05:00,1.77553,1.77572,1.7742,1.77466,60000000.0
2007-08-31 09:10:00,1.77472,1.7751,1.77433,1.77446,53000000.0
2007-08-31 09:15:00,1.77411,1.77459,1.77391,1.77427,35000000.0
2007-08-31 09:20:00,1.77404,1.7754,1.77404,1.77532,36000000.0
2007-08-31 09:25:00,1.77507,1.77516,1.77454,1.77458,27000000.0
2007-08-31 09:30:00,1.77446,1.77534,1.77431,1.77512,40000000.0
2007-08-31 09:35:00,1.77501,1.77662,1.77469,1.77625,40000000.0
2007-08-31 09:40:00,1.77628,1.77707,1.7759,1.77696,55000000.0
2007-08-31 09:45:00,1.77667,1.77835,1.77667,1.77786,43000000.0
2007-08-31 09:50:00,1.77793,1.77815,1.77709,1.77715,37000000.0
2007-08-31 09:55:00,1.7772,1.77751,1.77688,1.77726,35000000.0
2007-08-31 10:00:00,1.77714,1.77773,1.77666,1.77761,48000000.0
2007-08-31 10:05:00,1.77753,1.77852,1.77752,1.77809,41000000.0
2007-08-31 10:10:00,1.77801,1.77897,1.77666,1.77683,59000000.0
2007-08-31 10:15:00,1.77668,1.77683,1.77635,1.77669,45000000.0
2007-08-31 10:20:00,1.77643,1.77706,1.77617,1.77648,55000000.0
2007-08-31 10:25:00,1.77663,1.77663,1.77416,1.77416,48000000.0
2007-08-31 10:30:00,1.77411,1.77533,1.77411,1.77518,58000000.0
2007-08-31 10:35:00,1.77504,1.77593,1.77449,1.77591,52000000.0
2007-08-31 10:40:00,1.7759,1.77609,1.77502,1.77538,50000000.0
2007-08-31 10:45:00,1.77528,1.7756,1.77438,1.77438,52000000.0
2007-08-31 10:50:00,1.77433,1.77527,1.77433,1.77513,57000000.0
2007-08-31 10:55:00,1.77506,1.77519,1.77394,1.77442,43000000.0
2007-08-31 11:00:00,1.77445,1.77487,1.77348,1.77373,51000000.0
2007-08-31 11:05:00,1.77391,1.7741,1.77259,1.7726,50000000.0
2007-08-31 11:10:00,1.77277,1.77322,1.77208,1.77216,52000000.0
2007-08-31 11:15:00,1.77203,1.77335,1.77181,1.77248,48000000.0
2007-08-31 11:20:00,1.77268,1.77304,1.77241,1.77274,48000000.0
2007-08-31 11:25:00,1.77283,1.77346,1.77253,1.77323,50000000.0
2007-08-31 11:30:00,1.7729,1.77356,1.77253,1.77331,48000000.0
2007-08-31 11:35:00,1.77311,1.77444,1.77302,1.77337,49000000.0
2007-08-31 11:40:00,1.77376,1.77503,1.77343,1.77503,45000000.0
2007-08-31 11:45:00,1.77474,1.77486,1.77409,1.77416,58000000.0
2007-08-31 11:50:00,1.77432,1.77448,1.77376,1.774,54000000.0
2007-08-31 11:55:00,1.77383,1.77402,1.77295,1.77347,55000000.0
2007-08-31 12:00:00,1.77378,1.77433,1.77349,1.77392,50000000.0
2007-08-31 12:05:00,1.7742,1.7752,1.77341,1.7752,40000000.0
2007-08-31 12:10:00,1.77495,1.77589,1.77437,1.77454,39000000.0
2007-08-31 12:15:00,1.77364,1.77446,1.77254,1.77268,37000000.0
2007-08-31 12:20:00,1.77287,1.77324,1.77248,1.77271,60000000.0
2007-08-31 12:25:00,1.77285,1.77307,1.7722,1.7725,50000000.0
2007-08-31 12:30:00,1.7725,1.77333,1.77231,1.77269,49000000.0
2007-08-31 12:35:00,1.77275,1.77312,1.77241,1.77248,34000000.0
2007-08-31 12:40:00,1.77237,1.77376,1.77197,1.77368,58000000.0
2007-08-31 12:45:00,1.77359,1.77403,1.77294,1.77296,58000000.0
2007-08-31 12:50:00,1.7729,1.77354,1.77261,1.77331,54000000.0
2007-08-31 12:55:00,1.77311,1.77365,1.77235,1.77239,51000000.0
2007-08-31 13:00:00,1.77236,1.77276,1.77205,1.77246,54000000.0
2007-08-31 13:05:00,1.77249,1.773,1.77227,1.773,49000000.0
2007-08-31 13:10:00,1.77287,1.77341,1.77267,1.77278,58000000.0
2007-08-31 13:15:00,1.77258,1.77327,1.77254,1.77275,54000000.0
2007-08-31 13:20:00,1.77281,1.77302,1.77103,1.77163,54000000.0
2007-08-31 13:25:00,1.77181,1.77249,1.77132,1.77176,44000000.0
2007-08-31 13:30:00,1.77172,1.77495,1.7714,1.77495,47000000.0
2007-08-31 13:35:00,1.77636,1.77665,1.77529,1.77646,40000000.0
2007-08-31 13:40:00,1.77648,1.77743,1.77534,1.77651,35000000.0
2007-08-31 13:45:00,1.77688,1.77738,1.77629,1.77708,40000000.0
2007-08-31 13:50:00,1.77722,1.77771,1.77646,1.77646,42000000.0
2007-08-31 13:55:00,1.77685,1.77866,1.77685,1.77866,39000000.0
2007-08-31 14:00:00,1.77892,1.77952,1.77821,1.77912,34000000.0
2007-08-31 14:05:00,1.77926,1.77935,1.77869,1.77928,44000000.0
2007-08-31 14:10:00,1.77908,1.77914,1.77828,1.77835,51000000.0
2007-08-31 14:15:00,1.7785,1.77951,1.77826,1.77936,41000000.0
2007-08-31 14:20:00,1.77945,1.78037,1.77906,1.77939,38000000.0
2007-08-31 14:25:00,1.77894,1.77894,1.77755,1.7779,38000000.0
2007-08-31 14:30:00,1.77787,1.77804,1.77544,1.77701,38000000.0
2007-08-31 14:35:00,1.77705,1.77714,1.77611,1.77613,49000000.0
2007-08-31 14:40:00,1.77567,1.77603,1.77517,1.77581,52000000.0
2007-08-31 14:45:00,1.77548,1.7759,1.77493,1.77564,43000000.0
2007-08-31 14:50:00,1.77561,1.77614,1.77512,1.77516,39000000.0
2007-08-31 14:55:00,1.77498,1.77577,1.77478,1.77541,35000000.0
2007-08-31 15:00:00,1.77533,1.77573,1.7735,1.77422,74000000.0
2007-08-31 15:05:00,1.77455,1.77497,1.77399,1.77492,36000000.0
2007-08-31 15:10:00,1.77506,1.77508,1.77437,1.77505,45000000.0
2007-08-31 15:15:00,1.77468,1.77673,1.77453,1.77654,42000000.0
2007-08-31 15:20:00,1.77653,1.77653,1.776,1.77636,42000000.0
2007-08-31 15:25:00,1.77641,1.77714,1.77619,1.77705,45000000.0
2007-08-31 15:30:00,1.77745,1.77908,1.77676,1.77684,45000000.0
2007-08-31 15:35:00,1.77734,1.77846,1.77734,1.77826,47000000.0
2007-08-31 15:40:00,1.77854,1.77898,1.77817,1.77856,48000000.0
2007-08-31 15:45:00,1.77829,1.77829,1.77679,1.77788,40000000.0
2007-08-31 15:50:00,1.77796,1.77802,1.77727,1.77773,49000000.0
2007-08-31 15:55:00,1.77821,1.77877,1.77733,1.77773,40000000.0
2007-08-31 16:00:00,1.7775,1.77864,1.77333,1.77864,36000000.0
2007-08-31 16:05:00,1.77854,1.77854,1.77527,1.77725,48000000.0
2007-08-31 16:10:00,1.77734,1.77907,1.77581,1.77754,48000000.0
2007-08-31 16:15:00,1.77706,1.77783,1.77634,1.77664,45000000.0
2007-08-31 16:20:00,1.77639,1.77673,1.77558,1.77588,51000000.0
2007-08-31 16:25:00,1.77561,1.77634,1.77546,1.77573,38000000.0
2007-08-31 16:30:00,1.77532,1.7756,1.7734,1.77424,45000000.0
2007-08-31 16:35:00,1.77406,1.77434,1.77349,1.77398,30000000.0
2007-08-31 16:45:00,1.77371,1.77409,1.7737,1.77372,8000000.0
2007-08-31 16:50:00,1.77371,1.77396,1.77286,1.77286,9000000.0
2007-08-31 17:10:00,1.77611,1.77735,1.77611,1.77658,23000000.0
2007-08-31 17:15:00,1.77651,1.77684,1.77554,1.77651,43000000.0
2007-08-31 17:20:00,1.7762,1.77837,1.77596,1.77816,44000000.0
2007-08-31 17:25:00,1.77778,1.77796,1.77612,1.77618,45000000.0
2007-08-31 17:30:00,1.77572,1.77604,1.77524,1.77524,37000000.0
2007-08-31 17:35:00,1.77525,1.77535,1.77433,1.77473,42000000.0
2007-08-31 17:40:00,1.77475,1.77495,1.77401,1.77464,38000000.0
2007-08-31 17:45:00,1.77486,1.77646,1.77486,1.77557,54000000.0
2007-08-31 17:50:00,1.77573,1.77573,1.77346,1.77346,45000000.0
2007-08-31 17:55:00,1.77437,1.77472,1.77228,1.77228,40000000.0
2007-08-31 18:00:00,1.77195,1.77314,1.77195,1.77237,42000000.0
2007-08-31 18:05:00,1.77235,1.77276,1.7717,1.77256,45000000.0
2007-08-31 18:10:00,1.7728,1.77322,1.77255,1.7727,42000000.0
2007-08-31 18:15:00,1.77281,1.77394,1.77239,1.77239,40000000.0
2007-08-31 18:20:00,1.77227,1.77227,1.77053,1.77171,42000000.0
2007-08-31 18:25:00,1.77232,1.77309,1.7706,1.77158,43000000.0
2007-08-31 18:30:00,1.77158,1.77176,1.77038,1.77076,44000000.0
2007-08-31 18:35:00,1.77091,1.7712,1.7704,1.77095,37000000.0
2007-08-31 18:40:00,1.7707,1.7707,1.76956,1.76987,42000000.0
2007-08-31 18:45:00,1.76972,1.77071,1.76971,1.77071,38000000.0
2007-08-31 18:50:00,1.7707,1.77175,1.77049,1.7715,42000000.0
2007-08-31 18:55:00,1.77109,1.77528,1.77014,1.77295,44000000.0
2007-08-31 19:00:00,1.77289,1.77328,1.77199,1.77199,39000000.0
2007-08-31 19:05:00,1.77207,1.77217,1.77105,1.77137,41000000.0
2007-08-31 19:10:00,1.77175,1.77262,1.77173,1.77262,51000000.0
2007-08-31 19:15:00,1.77312,1.77312,1.77166,1.77206,30000000.0
2007-08-31 19:20:00,1.77213,1.77225,1.77145,1.77212,34000000.0
2007-08-31 19:25:00,1.77219,1.77302,1.77114,1.77152,39000000.0
2007-08-31 19:30:00,1.7715,1.77156,1.77082,1.77127,34000000.0
2007-08-31 19:35:00,1.77116,1.77129,1.77071,1.77109,35000000.0
2007-08-31 19:40:00,1.77113,1.77239,1.77104,1.77214,35000000.0
2007-08-31 19:45:00,1.77226,1.7725,1.771,1.77118,40000000.0
2007-08-31 19:50:00,1.77107,1.77386,1.77107,1.77291,47000000.0
2007-08-31 19:55:00,1.77194,1.77205,1.77142,1.77179,36000000.0
2007-08-31 20:00:00,1.77186,1.77212,1.77175,1.77182,23000000.0
2007-08-31 20:05:00,1.77204,1.77223,1.7712,1.77186,38000000.0
2007-08-31 20:10:00,1.77161,1.77189,1.77066,1.77067,25000000.0
2007-08-31 20:15:00,1.7706,1.77126,1.7706,1.77105,35000000.0
2007-08-31 20:20:00,1.77094,1.77136,1.77073,1.77122,26000000.0
2007-08-31 20:25:00,1.77106,1.77148,1.77082,1.77112,47000000.0
2007-08-31 20:30:00,1.7721,1.77212,1.77068,1.77068,33000000.0
2007-08-31 20:35:00,1.77102,1.77115,1.77016,1.7706,34000000.0
2007-08-31 20:40:00,1.77092,1.77093,1.77031,1.77075,39000000.0
2007-08-31 20:45:00,1.77059,1.77089,1.77032,1.77085,36000000.0
2007-08-31 20:50:00,1.77083,1.77094,1.77011,1.77055,42000000.0
2007-08-31 20:55:00,1.77097,1.77128,1.77073,1.77107,27000000.0
2007-08-31 21:00:00,1.77077,1.77077,1.77021,1.77061,33000000.0
2007-08-31 21:05:00,1.77065,1.77096,1.77065,1.77085,16000000.0
2007-08-31 21:10:00,1.77096,1.77147,1.77096,1.77131,16000000.0
2007-08-31 21:15:00,1.77228,1.77235,1.77158,1.77225,21000000.0
2007-08-31 21:20:00,1.77227,1.77258,1.77216,1.77237,29000000.0
2007-08-31 21:25:00,1.7726,1.77276,1.77213,1.77261,37000000.0
2007-08-31 21:30:00,1.77353,1.77353,1.77057,1.77064,33000000.0
2007-08-31 21:35:00,1.77059,1.77085,1.77028,1.77074,12000000.0
2007-08-31 21:40:00,1.77083,1.77085,1.76871,1.76925,17000000.0
2007-08-31 21:45:00,1.76902,1.76907,1.76869,1.76877,33000000.0
2007-08-31 21:50:00,1.7685,1.7685,1.76764,1.76781,70000000.0
2007-08-31 21:55:00,1.76805,1.7689,1.76805,1.7689,30000000.0
2007-08-31 22:00:00,1.76881,1.76912,1.76819,1.76878,37000000.0
2007-08-31 22:05:00,1.76993,1.77022,1.76987,1.77006,15000000.0
2007-08-31 22:10:00,1.77008,1.77016,1.76853,1.76856,38000000.0
2007-08-31 22:15:00,1.77419,1.77419,1.76752,1.77038,39000000.0
2007-08-31 22:20:00,1.77025,1.77036,1.76954,1.77016,23000000.0
2007-08-31 22:25:00,1.77009,1.77017,1.76936,1.76985,30000000.0
2007-08-31 22:30:00,1.76959,1.77256,1.76927,1.77256,29000000.0
2007-08-31 22:35:00,1.77265,1.77276,1.77047,1.77047,21000000.0
2007-08-31 22:40:00,1.77053,1.77105,1.7705,1.77065,33000000.0
2007-08-31 22:45:00,1.77187,1.77187,1.76992,1.76999,46000000.0
2007-08-31 22:50:00,1.76992,1.77,1.76943,1.76967,29000000.0
2007-08-31 22:55:00,1.76974,1.77037,1.76973,1.77035,37000000.0
2007-09-02 23:00:00,1.77074,1.77074,1.76941,1.76944,18000000.0
2007-09-02 23:05:00,1.76963,1.77167,1.76963,1.77147,13000000.0
2007-09-02 23:10:00,1.76964,1.77176,1.76933,1.76956,21000000.0
2007-09-02 23:15:00,1.77196,1.77196,1.76933,1.76934,29000000.0
2007-09-02 23:20:00,1.77076,1.77126,1.76904,1.77117,22000000.0
2007-09-02 23:25:00,1.77135,1.7714,1.76883,1.77126,26000000.0
2007-09-02 23:30:00,1.77149,1.77149,1.76867,1.76906,26000000.0
2007-09-02 23:45:00,1.77135,1.77146,1.77101,1.77146,8000000.0
2007-09-02 23:50:00,1.76905,1.76916,1.76861,1.76896,16000000.0
2007-09-02 23:55:00,1.77041,1.77127,1.76919,1.77123,25000000.0
2007-09-03 00:00:00,1.77016,1.77016,1.76784,1.76795,17000000.0
2007-09-03 00:05:00,1.77124,1.77134,1.76847,1.77088,39000000.0
2007-09-03 00:10:00,1.76797,1.77133,1.76785,1.77104,25000000.0
2007-09-03 00:15:00,1.77207,1.77207,1.7679,1.77116,21000000.0
2007-09-03 00:20:00,1.76785,1.77119,1.76751,1.76785,24000000.0
2007-09-03 00:25:00,1.77141,1.77153,1.76815,1.77139,27000000.0
2007-09-03 00:30:00,1.77141,1.77162,1.7682,1.76851,44000000.0
2007-09-03 00:35:00,1.76929,1.77175,1.76929,1.77175,29000000.0
2007-09-03 00:40:00,1.76901,1.77146,1.76793,1.76794,28000000.0
2007-09-03 00:45:00,1.77177,1.77177,1.77105,1.77131,44000000.0
2007-09-03 00:50:00,1.76855,1.77156,1.76825,1.76836,34000000.0
2007-09-03 00:55:00,1.77154,1.77166,1.76833,1.77154,40000000.0
2007-09-03 01:00:00,1.77194,1.77194,1.76824,1.77131,54000000.0
2007-09-03 01:05:00,1.76871,1.77201,1.76871,1.77066,22000000.0
2007-09-03 01:10:00,1.76746,1.77072,1.76695,1.7674,36000000.0
2007-09-03 01:15:00,1.77091,1.77098,1.76775,1.77052,33000000.0
2007-09-03 01:20:00,1.76809,1.77076,1.76809,1.77064,32000000.0
2007-09-03 01:25:00,1.77073,1.77102,1.76885,1.7709,26000000.0
2007-09-03 01:30:00,1.77088,1.77088,1.76754,1.76755,26000000.0
2007-09-03 01:35:00,1.76775,1.77074,1.76753,1.77063,27000000.0
2007-09-03 01:40:00,1.76725,1.77062,1.76723,1.77022,29000000.0
2007-09-03 01:45:00,1.77109,1.77109,1.76795,1.77073,22000000.0
2007-09-03 01:50:00,1.76756,1.77081,1.76711,1.77034,49000000.0
2007-09-03 01:55:00,1.77076,1.77077,1.76745,1.77029,41000000.0
2007-09-03 02:00:00,1.77023,1.77043,1.76684,1.76956,56000000.0
2007-09-03 02:05:00,1.76983,1.77004,1.76661,1.76953,60000000.0
2007-09-03 02:10:00,1.76971,1.76995,1.76666,1.76666,38000000.0
2007-09-03 02:15:00,1.77055,1.77055,1.76668,1.76978,50000000.0
2007-09-03 02:20:00,1.7696,1.76986,1.76651,1.76919,45000000.0
2007-09-03 02:25:00,1.76978,1.77021,1.76664,1.77007,32000000.0
2007-09-03 02:30:00,1.7699,1.77039,1.76722,1.76969,52000000.0
2007-09-03 02:35:00,1.77016,1.77053,1.76701,1.77053,53000000.0
2007-09-03 02:40:00,1.76779,1.77067,1.76779,1.76998,68000000.0
2007-09-03 02:45:00,1.77101,1.77101,1.76704,1.77034,34000000.0
2007-09-03 02:50:00,1.77022,1.77042,1.76693,1.76974,51000000.0
2007-09-03 02:55:00,1.77036,1.77094,1.76808,1.77035,36000000.0
2007-09-03 03:00:00,1.77109,1.77116,1.76834,1.77026,28000000.0
2007-09-03 03:05:00,1.77056,1.77074,1.76819,1.77048,31000000.0
2007-09-03 03:10:00,1.76771,1.77056,1.76771,1.77023,30000000.0
2007-09-03 03:15:00,1.77134,1.77136,1.76754,1.76755,31000000.0
2007-09-03 03:20:00,1.76812,1.77078,1.76779,1.77019,69000000.0
2007-09-03 03:25:00,1.77069,1.77081,1.76744,1.77065,46000000.0
2007-09-03 03:30:00,1.77083,1.77086,1.76793,1.77027,54000000.0
2007-09-03 03:35:00,1.77083,1.77112,1.76814,1.77085,46000000.0
2007-09-03 03:40:00,1.76811,1.77095,1.76776,1.76776,30000000.0
2007-09-03 03:45:00,1.77147,1.77147,1.76822,1.77075,47000000.0
2007-09-03 03:50:00,1.76844,1.77079,1.76753,1.76754,17000000.0
2007-09-03 03:55:00,1.76824,1.77109,1.76824,1.77087,26000000.0
2007-09-03 04:00:00,1.7714,1.7714,1.76761,1.771,39000000.0
2007-09-03 04:05:00,1.77088,1.771,1.77072,1.77081,21000000.0
2007-09-03 04:10:00,1.77091,1.77113,1.76789,1.77047,45000000.0
2007-09-03 04:15:00,1.77146,1.77146,1.76721,1.77065,27000000.0
2007-09-03 04:20:00,1.76957,1.76957,1.76731,1.76765,15000000.0
2007-09-03 04:25:00,1.77065,1.77086,1.76804,1.77085,28000000.0
2007-09-03 04:30:00,1.77141,1.77156,1.76788,1.77023,69000000.0
2007-09-03 04:35:00,1.77068,1.77077,1.76801,1.77063,35000000.0
2007-09-03 04:40:00,1.76765,1.77063,1.76765,1.76999,46000000.0
2007-09-03 04:45:00,1.77141,1.77156,1.7672,1.77043,46000000.0
2007-09-03 04:50:00,1.77056,1.77069,1.76741,1.76743,41000000.0
2007-09-03 04:55:00,1.77064,1.77066,1.76741,1.77013,29000000.0
2007-09-03 05:00:00,1.77102,1.77102,1.76775,1.77028,70000000.0
2007-09-03 05:05:00,1.76761,1.7677,1.76739,1.76745,12000000.0
2007-09-03 05:10:00,1.76731,1.77077,1.76726,1.7703,24000000.0
2007-09-03 05:15:00,1.771,1.77131,1.76704,1.77064,21000000.0
2007-09-03 05:20:00,1.76838,1.77056,1.76697,1.76806,22000000.0
2007-09-03 05:25:00,1.77064,1.77104,1.76754,1.77073,27000000.0
2007-09-03 05:30:00,1.77082,1.77082,1.7673,1.76775,22000000.0
2007-09-03 05:35:00,1.76787,1.77102,1.76786,1.77086,19000000.0
2007-09-03 05:40:00,1.77105,1.77132,1.76782,1.76811,28000000.0
2007-09-03 05:45:00,1.77169,1.77171,1.76939,1.77149,24000000.0
2007-09-03 05:50:00,1.76859,1.77142,1.76859,1.77036,35000000.0
2007-09-03 05:55:00,1.77156,1.77165,1.76853,1.77102,20000000.0
2007-09-03 06:00:00,1.77159,1.77159,1.76792,1.76792,15000000.0
2007-09-03 06:05:00,1.7682,1.77166,1.76805,1.77165,22000000.0
2007-09-03 06:10:00,1.76834,1.77144,1.76833,1.76833,15000000.0
2007-09-03 06:15:00,1.77208,1.77208,1.76833,1.76834,21000000.0
2007-09-03 06:20:00,1.76909,1.77156,1.76853,1.76853,10000000.0
2007-09-03 06:25:00,1.76834,1.7716,1.76812,1.77144,27000000.0
2007-09-03 06:30:00,1.77185,1.77185,1.76822,1.77087,43000000.0
2007-09-03 06:35:00,1.76812,1.77161,1.76812,1.77112,28000000.0
2007-09-03 06:40:00,1.77138,1.77146,1.76563,1.76576,31000000.0
2007-09-03 06:45:00,1.76825,1.76883,1.76623,1.7688,44000000.0
2007-09-03 06:50:00,1.76584,1.7683,1.765,1.76533,29000000.0
2007-09-03 06:55:00,1.76844,1.76886,1.76566,1.76828,66000000.0
2007-09-03 07:00:00,1.76915,1.76915,1.76524,1.76536,39000000.0
2007-09-03 07:05:00,1.76749,1.76845,1.7662,1.76845,17000000.0
2007-09-03 07:10:00,1.76586,1.76935,1.76463,1.7672,29000000.0
2007-09-03 07:15:00,1.76715,1.76928,1.76521,1.76918,33000000.0
2007-09-03 07:20:00,1.76591,1.76878,1.76564,1.76576,43000000.0
2007-09-03 07:25:00,1.76713,1.76788,1.76411,1.76773,70000000.0
2007-09-03 07:30:00,1.76696,1.76771,1.76176,1.76727,20000000.0
2007-09-03 07:35:00,1.76725,1.76772,1.76711,1.76745,26000000.0
2007-09-03 07:40:00,1.76695,1.76803,1.7643,1.76803,24000000.0
2007-09-03 07:45:00,1.76709,1.76928,1.76538,1.76847,33000000.0
2007-09-03 07:50:00,1.76522,1.76919,1.76522,1.76768,34000000.0
2007-09-03 07:55:00,1.76759,1.76759,1.76448,1.76692,28000000.0
2007-09-03 08:00:00,1.76637,1.76796,1.76291,1.76754,42000000.0
2007-09-03 08:05:00,1.76736,1.76736,1.76641,1.76664,45000000.0
2007-09-03 08:10:00,1.76624,1.767,1.76601,1.76641,36000000.0
2007-09-03 08:15:00,1.76712,1.76735,1.76662,1.76714,23000000.0
2007-09-03 08:20:00,1.76417,1.7673,1.76417,1.76723,29000000.0
2007-09-03 08:25:00,1.76713,1.76729,1.76605,1.76648,31000000.0
2007-09-03 08:30:00,1.7655,1.76686,1.76495,1.76654,35000000.0
2007-09-03 08:35:00,1.76667,1.76788,1.76639,1.76744,38000000.0
2007-09-03 08:40:00,1.76713,1.76743,1.76256,1.76685,38000000.0
2007-09-03 08:45:00,1.7678,1.76803,1.76616,1.76803,44000000.0
2007-09-03 08:50:00,1.7682,1.77049,1.76794,1.77049,44000000.0
2007-09-03 08:55:00,1.77064,1.7709,1.76848,1.77081,36000000.0
2007-09-03 09:00:00,1.77019,1.77062,1.76891,1.76896,25000000.0
2007-09-03 09:05:00,1.76961,1.76988,1.76904,1.76909,55000000.0
2007-09-03 09:10:00,1.76845,1.76943,1.76658,1.76943,47000000.0
2007-09-03 09:15:00,1.7701,1.7701,1.76769,1.76859,36000000.0
2007-09-03 09:20:00,1.76823,1.76928,1.76414,1.76757,33000000.0
2007-09-03 09:25:00,1.76857,1.76932,1.76845,1.76921,25000000.0
2007-09-03 09:30:00,1.7675,1.77017,1.76653,1.77017,34000000.0
2007-09-03 09:35:00,1.77029,1.77029,1.76898,1.76942,38000000.0
2007-09-03 09:40:00,1.76916,1.76978,1.76894,1.76935,55000000.0
2007-09-03 09:45:00,1.76867,1.77043,1.76641,1.77043,40000000.0
2007-09-03 09:50:00,1.76958,1.77104,1.76844,1.77064,37000000.0
2007-09-03 09:55:00,1.77068,1.77138,1.76743,1.77089,38000000.0
2007-09-03 10:00:00,1.77068,1.77199,1.7701,1.77199,44000000.0
2007-09-03 10:05:00,1.7722,1.77253,1.77051,1.77233,41000000.0
2007-09-03 10:10:00,1.77215,1.77298,1.76861,1.77196,55000000.0
2007-09-03 10:15:00,1.7754,1.7754,1.77145,1.77276,48000000.0
2007-09-03 10:20:00,1.77273,1.77288,1.77181,1.77193,50000000.0
2007-09-03 10:25:00,1.7722,1.77229,1.77125,1.77205,48000000.0
2007-09-03 10:30:00,1.77136,1.77304,1.77136,1.77248,58000000.0
2007-09-03 10:35:00,1.7723,1.77394,1.77119,1.77321,52000000.0
2007-09-03 10:40:00,1.77278,1.77414,1.77001,1.77363,50000000.0
2007-09-03 10:45:00,1.77306,1.77363,1.77145,1.77265,52000000.0
2007-09-03 10:50:00,1.77195,1.7727,1.77113,1.7725,57000000.0
2007-09-03 10:55:00,1.77274,1.77289,1.77208,1.77279,43000000.0
2007-09-03 11:00:00,1.77224,1.77286,1.77222,1.77267,51000000.0
2007-09-03 11:05:00,1.77273,1.77336,1.77259,1.77315,53000000.0
2007-09-03 11:10:00,1.76972,1.77336,1.76972,1.77261,52000000.0
2007-09-03 11:15:00,1.77383,1.77383,1.77239,1.77308,51000000.0
2007-09-03 11:20:00,1.77336,1.77394,1.77327,1.7738,50000000.0
2007-09-03 11:25:00,1.76951,1.77478,1.76942,1.77465,42000000.0
2007-09-03 11:30:00,1.77385,1.77444,1.77326,1.77348,48000000.0
2007-09-03 11:35:00,1.77358,1.77378,1.77223,1.77346,40000000.0
2007-09-03 11:40:00,1.76946,1.77352,1.76943,1.77274,46000000.0
2007-09-03 11:45:00,1.77057,1.77272,1.76913,1.77124,58000000.0
2007-09-03 11:50:00,1.77102,1.77186,1.76763,1.77173,58000000.0
2007-09-03 11:55:00,1.77152,1.77206,1.77124,1.77194,55000000.0
2007-09-03 12:00:00,1.77142,1.77206,1.77142,1.77176,45000000.0
2007-09-03 12:05:00,1.77195,1.77218,1.77127,1.77203,45000000.0
2007-09-03 12:10:00,1.76987,1.77208,1.76987,1.77149,40000000.0
2007-09-03 12:15:00,1.77158,1.77236,1.77025,1.77231,54000000.0
2007-09-03 12:20:00,1.76824,1.77256,1.76824,1.772,60000000.0
2007-09-03 12:25:00,1.77253,1.77303,1.76925,1.77271,42000000.0
2007-09-03 12:30:00,1.77181,1.77311,1.77037,1.77285,44000000.0
2007-09-03 12:35:00,1.77102,1.77316,1.77102,1.77256,24000000.0
2007-09-03 12:40:00,1.77191,1.77334,1.76872,1.76881,58000000.0
2007-09-03 12:45:00,1.77311,1.77409,1.7718,1.77409,55000000.0
2007-09-03 12:50:00,1.76944,1.77477,1.76944,1.77471,52000000.0
2007-09-03 12:55:00,1.7746,1.77695,1.77449,1.7752,57000000.0
2007-09-03 13:00:00,1.77459,1.77533,1.77203,1.77465,48000000.0
2007-09-03 13:05:00,1.77513,1.77513,1.77352,1.7743,47000000.0
2007-09-03 13:10:00,1.77393,1.77432,1.77046,1.77203,53000000.0
2007-09-03 13:15:00,1.772,1.77318,1.76993,1.77292,51000000.0
2007-09-03 13:20:00,1.77275,1.77383,1.76832,1.77317,54000000.0
2007-09-03 13:25:00,1.77355,1.77475,1.77355,1.77475,42000000.0
2007-09-03 13:30:00,1.77367,1.77555,1.77012,1.775,39000000.0
2007-09-03 13:35:00,1.77472,1.77546,1.77242,1.77475,36000000.0
2007-09-03 13:40:00,1.7744,1.77483,1.77163,1.77411,35000000.0
2007-09-03 13:45:00,1.77425,1.77475,1.7721,1.77475,38000000.0
2007-09-03 13:50:00,1.77303,1.77514,1.77303,1.77499,37000000.0
2007-09-03 13:55:00,1.77543,1.77647,1.77215,1.77608,44000000.0
2007-09-03 14:00:00,1.7747,1.77639,1.77418,1.77589,34000000.0
2007-09-03 14:05:00,1.77612,1.77616,1.77196,1.7753,44000000.0
2007-09-03 14:10:00,1.77527,1.77606,1.7749,1.77501,47000000.0
2007-09-03 14:15:00,1.77421,1.77605,1.77421,1.77492,46000000.0
2007-09-03 14:20:00,1.77391,1.77513,1.77172,1.7747,34000000.0
2007-09-03 14:25:00,1.77513,1.77513,1.77388,1.77414,38000000.0
2007-09-03 14:30:00,1.77336,1.77469,1.77336,1.77455,38000000.0
2007-09-03 14:35:00,1.77484,1.77567,1.77308,1.77552,41000000.0
2007-09-03 14:40:00,1.77574,1.77625,1.77379,1.77556,51000000.0
2007-09-03 14:45:00,1.77515,1.77563,1.76983,1.77506,45000000.0
2007-09-03 14:50:00,1.77456,1.77456,1.7705,1.77417,37000000.0
2007-09-03 14:55:00,1.77396,1.77403,1.76936,1.7724,36000000.0
2007-09-03 15:00:00,1.77153,1.77236,1.76771,1.7714,80000000.0
2007-09-03 15:05:00,1.77165,1.77221,1.77045,1.77192,38000000.0
2007-09-03 15:10:00,1.7722,1.7722,1.7703,1.77121,45000000.0
2007-09-03 15:15:00,1.77065,1.77158,1.76954,1.77135,42000000.0
2007-09-03 15:20:00,1.77109,1.77155,1.76921,1.77138,35000000.0
2007-09-03 15:25:00,1.7716,1.77166,1.76974,1.77063,45000000.0
2007-09-03 15:30:00,1.77021,1.77098,1.76765,1.76973,45000000.0
2007-09-03 15:35:00,1.76997,1.77004,1.76787,1.76978,47000000.0
2007-09-03 15:40:00,1.76979,1.77047,1.76726,1.76901,43000000.0
2007-09-03 15:45:00,1.7686,1.76945,1.7669,1.76852,40000000.0
2007-09-03 15:50:00,1.7681,1.76876,1.76464,1.76876,42000000.0
2007-09-03 15:55:00,1.76883,1.76923,1.76738,1.76875,40000000.0
2007-09-03 16:00:00,1.76807,1.76865,1.76722,1.76822,36000000.0
2007-09-03 16:05:00,1.76843,1.76852,1.76582,1.76812,48000000.0
2007-09-03 16:10:00,1.76674,1.76825,1.76674,1.76768,48000000.0
2007-09-03 16:15:00,1.76674,1.76819,1.76674,1.76815,45000000.0
2007-09-03 16:20:00,1.76817,1.76849,1.76716,1.76745,51000000.0
2007-09-03 16:25:00,1.76734,1.76758,1.76615,1.76744,38000000.0
2007-09-03 16:30:00,1.76663,1.76815,1.76507,1.76789,45000000.0
2007-09-03 16:35:00,1.768,1.76844,1.766,1.76797,37000000.0
2007-09-03 16:40:00,1.76661,1.76808,1.76577,1.76707,43000000.0
2007-09-03 16:45:00,1.76695,1.76743,1.76187,1.76726,41000000.0
2007-09-03 16:50:00,1.76692,1.76774,1.76692,1.76749,45000000.0
2007-09-03 16:55:00,1.76702,1.76754,1.76558,1.76634,41000000.0
2007-09-03 17:00:00,1.76581,1.7662,1.76407,1.76567,43000000.0
2007-09-03 17:05:00,1.76582,1.7659,1.76372,1.76551,43000000.0
2007-09-03 17:10:00,1.76272,1.76614,1.76272,1.76595,45000000.0
2007-09-03 17:15:00,1.76559,1.76656,1.76389,1.76587,43000000.0
2007-09-03 17:20:00,1.76589,1.76655,1.76333,1.76655,44000000.0
2007-09-03 17:25:00,1.76703,1.76794,1.7639,1.7667,45000000.0
2007-09-03 17:30:00,1.76588,1.76732,1.76375,1.76718,37000000.0
2007-09-03 17:35:00,1.76734,1.76831,1.76573,1.76779,42000000.0
2007-09-03 17:40:00,1.76482,1.76776,1.76443,1.7676,38000000.0
2007-09-03 17:45:00,1.76733,1.76894,1.76511,1.76837,54000000.0
2007-09-03 17:50:00,1.76778,1.76851,1.76494,1.76749,45000000.0
2007-09-03 17:55:00,1.76786,1.76786,1.76451,1.76754,34000000.0
2007-09-03 18:00:00,1.76726,1.76726,1.76412,1.76678,42000000.0
2007-09-03 18:05:00,1.76677,1.76836,1.76399,1.76726,41000000.0
2007-09-03 18:10:00,1.76689,1.76765,1.76413,1.76441,42000000.0
2007-09-03 18:15:00,1.76695,1.76978,1.76658,1.76911,32000000.0
2007-09-03 18:20:00,1.76669,1.76977,1.76667,1.76943,35000000.0
2007-09-03 18:25:00,1.76964,1.76977,1.76692,1.76927,36000000.0
2007-09-03 18:30:00,1.76825,1.76947,1.76634,1.76921,35000000.0
2007-09-03 18:35:00,1.76964,1.77003,1.76653,1.76977,34000000.0
2007-09-03 18:40:00,1.76688,1.76976,1.76654,1.76923,42000000.0
2007-09-03 18:45:00,1.76936,1.76939,1.76468,1.76814,38000000.0
2007-09-03 18:50:00,1.76525,1.76853,1.76468,1.76565,42000000.0
2007-09-03 18:55:00,1.76501,1.76932,1.76501,1.76916,34000000.0
2007-09-03 19:00:00,1.76849,1.76937,1.76654,1.76937,26000000.0
2007-09-03 19:05:00,1.76965,1.76977,1.76696,1.76932,41000000.0
2007-09-03 19:10:00,1.76955,1.76982,1.76678,1.76925,43000000.0
2007-09-03 19:15:00,1.76857,1.76986,1.76626,1.76986,47000000.0
2007-09-03 19:20:00,1.76653,1.76958,1.76591,1.76636,42000000.0
2007-09-03 19:25:00,1.76667,1.76924,1.76662,1.76909,27000000.0
2007-09-03 19:30:00,1.76796,1.76919,1.76623,1.769,14000000.0
2007-09-03 19:35:00,1.76573,1.76915,1.76541,1.76907,27000000.0
2007-09-03 19:40:00,1.76767,1.7692,1.76573,1.76889,45000000.0
2007-09-03 19:45:00,1.76845,1.76993,1.76645,1.76956,40000000.0
2007-09-03 19:50:00,1.76676,1.76907,1.76661,1.76894,18000000.0
2007-09-03 19:55:00,1.7692,1.76936,1.76615,1.76626,33000000.0
2007-09-03 20:00:00,1.76978,1.76978,1.7663,1.7663,35000000.0
2007-09-03 20:05:00,1.76714,1.76967,1.7661,1.76944,27000000.0
2007-09-03 20:10:00,1.7663,1.76985,1.7661,1.76655,32000000.0
2007-09-03 20:15:00,1.7687,1.76897,1.7661,1.76655,21000000.0
2007-09-03 20:20:00,1.76655,1.76986,1.76614,1.76614,21000000.0
2007-09-03 20:25:00,1.7691,1.76966,1.7658,1.76965,27000000.0
2007-09-03 20:30:00,1.76874,1.76956,1.76624,1.76625,31000000.0
2007-09-03 20:35:00,1.76922,1.76936,1.7657,1.76915,30000000.0
2007-09-03 20:40:00,1.76614,1.76966,1.76596,1.76626,39000000.0
2007-09-03 20:45:00,1.76995,1.76995,1.76614,1.76976,31000000.0
2007-09-03 20:50:00,1.76655,1.76666,1.76653,1.76666,15000000.0
2007-09-03 20:55:00,1.76977,1.77003,1.76665,1.77003,17000000.0
2007-09-03 21:00:00,1.76914,1.77011,1.76691,1.76703,34000000.0
2007-09-03 21:05:00,1.77004,1.77019,1.7667,1.76991,41000000.0
2007-09-03 21:10:00,1.76671,1.77023,1.7667,1.7696,29000000.0
2007-09-03 21:15:00,1.77034,1.77034,1.76643,1.77015,40000000.0
2007-09-03 21:20:00,1.76966,1.77023,1.7669,1.76695,32000000.0
2007-09-03 21:25:00,1.77016,1.77037,1.76694,1.77024,35000000.0
2007-09-03 21:30:00,1.7695,1.7704,1.76779,1.77007,23000000.0
2007-09-03 21:35:00,1.77042,1.77046,1.7673,1.77045,22000000.0
2007-09-03 21:40:00,1.76757,1.77016,1.76757,1.76912,17000000.0
2007-09-03 21:45:00,1.77094,1.77107,1.76751,1.77016,33000000.0
2007-09-03 21:50:00,1.76787,1.77047,1.76715,1.76715,36000000.0
2007-09-03 21:55:00,1.77015,1.77026,1.76707,1.77006,40000000.0
2007-09-03 22:00:00,1.76977,1.76977,1.76658,1.76902,36000000.0
2007-09-03 22:05:00,1.76924,1.76933,1.7659,1.76846,40000000.0
2007-09-03 22:10:00,1.76606,1.76842,1.76565,1.76829,37000000.0
2007-09-03 22:15:00,1.76776,1.76861,1.76544,1.76555,26000000.0
2007-09-03 22:20:00,1.76589,1.76943,1.76589,1.76943,26000000.0
2007-09-03 22:25:00,1.7695,1.76959,1.76593,1.76616,24000000.0
2007-09-03 22:30:00,1.76838,1.76873,1.76613,1.76624,20000000.0
2007-09-03 22:35:00,1.76957,1.76973,1.767,1.76935,12000000.0
2007-09-03 22:40:00,1.76657,1.76657,1.76644,1.76645,11000000.0
2007-09-03 22:45:00,1.77026,1.77035,1.76651,1.76986,40000000.0
2007-09-03 22:50:00,1.76645,1.77001,1.76645,1.76929,17000000.0
2007-09-03 22:55:00,1.76837,1.7692,1.76569,1.7692,34000000.0
2007-09-03 23:00:00,1.76819,1.76844,1.76581,1.76785,20000000.0
2007-09-03 23:05:00,1.76879,1.76899,1.76573,1.76845,44000000.0
2007-09-03 23:10:00,1.76513,1.76856,1.76494,1.76792,26000000.0
2007-09-03 23:15:00,1.76916,1.76956,1.76616,1.76956,56000000.0
2007-09-03 23:20:00,1.76893,1.76986,1.76643,1.76944,23000000.0
2007-09-03 23:25:00,1.76675,1.77026,1.76633,1.77016,25000000.0
2007-09-03 23:30:00,1.77016,1.77025,1.76657,1.76947,36000000.0
2007-09-03 23:35:00,1.76955,1.76982,1.76645,1.7695,72000000.0
2007-09-03 23:40:00,1.76708,1.76997,1.76654,1.76655,27000000.0
2007-09-03 23:45:00,1.77045,1.77056,1.76631,1.77014,17000000.0
2007-09-03 23:50:00,1.76953,1.76961,1.76621,1.76653,41000000.0
2007-09-03 23:55:00,1.76996,1.77014,1.76652,1.76652,27000000.0
2007-09-04 00:00:00,1.77022,1.77041,1.76721,1.76944,38000000.0
2007-09-04 00:05:00,1.76688,1.76986,1.76594,1.76594,27000000.0
2007-09-04 00:10:00,1.76688,1.76937,1.76688,1.768,11000000.0
2007-09-04 00:15:00,1.77017,1.77017,1.767,1.76865,24000000.0
2007-09-04 00:20:00,1.76625,1.76942,1.76581,1.76873,32000000.0
2007-09-04 00:25:00,1.76918,1.76923,1.76595,1.76606,23000000.0
2007-09-04 00:30:00,1.76996,1.76996,1.7658,1.7658,51000000.0
2007-09-04 00:35:00,1.76924,1.76943,1.7659,1.76909,30000000.0
2007-09-04 00:40:00,1.76585,1.76906,1.76562,1.76572,21000000.0
2007-09-04 00:45:00,1.76946,1.76946,1.76531,1.76853,44000000.0
2007-09-04 00:50:00,1.76536,1.76856,1.76513,1.76856,15000000.0
2007-09-04 00:55:00,1.7652,1.76802,1.76495,1.76802,31000000.0
2007-09-04 01:00:00,1.76839,1.76839,1.76497,1.76792,23000000.0
2007-09-04 01:05:00,1.76807,1.76832,1.76463,1.76823,27000000.0
2007-09-04 01:10:00,1.76586,1.76849,1.76514,1.76536,34000000.0
2007-09-04 01:15:00,1.76888,1.76905,1.76551,1.76851,32000000.0
2007-09-04 01:20:00,1.76609,1.76873,1.76545,1.76802,26000000.0
2007-09-04 01:25:00,1.76833,1.76845,1.76473,1.76493,21000000.0
2007-09-04 01:30:00,1.76817,1.76887,1.76528,1.76849,34000000.0
2007-09-04 01:35:00,1.76515,1.76905,1.76503,1.76887,27000000.0
2007-09-04 01:40:00,1.76495,1.76906,1.76493,1.76857,31000000.0
2007-09-04 01:45:00,1.76805,1.76916,1.76505,1.76905,19000000.0
2007-09-04 01:50:00,1.76929,1.76932,1.76576,1.76895,36000000.0
2007-09-04 01:55:00,1.76914,1.76914,1.76494,1.76832,39000000.0
2007-09-04 02:00:00,1.76797,1.76883,1.76486,1.76486,55000000.0
2007-09-04 02:05:00,1.76873,1.76894,1.76532,1.76853,75000000.0
2007-09-04 02:10:00,1.76893,1.76909,1.76502,1.76502,45000000.0
2007-09-04 02:15:00,1.76885,1.7696,1.76599,1.76953,26000000.0
2007-09-04 02:20:00,1.7688,1.76971,1.76505,1.76524,42000000.0
2007-09-04 02:25:00,1.76952,1.76971,1.76517,1.76963,24000000.0
2007-09-04 02:30:00,1.76807,1.76954,1.76481,1.76894,60000000.0
2007-09-04 02:35:00,1.76914,1.76956,1.76451,1.76955,53000000.0
2007-09-04 02:40:00,1.765,1.76947,1.765,1.7689,72000000.0
2007-09-04 02:45:00,1.76881,1.76936,1.76534,1.76821,20000000.0
2007-09-04 02:50:00,1.76545,1.76932,1.76511,1.76873,58000000.0
2007-09-04 02:55:00,1.76918,1.76933,1.76534,1.76922,25000000.0
2007-09-04 03:00:00,1.76796,1.76936,1.76519,1.76899,25000000.0
2007-09-04 03:05:00,1.76949,1.76953,1.76484,1.76938,30000000.0
2007-09-04 03:10:00,1.76593,1.76936,1.76529,1.76894,25000000.0
2007-09-04 03:15:00,1.76864,1.7689,1.76525,1.76876,37000000.0
2007-09-04 03:20:00,1.76502,1.76891,1.76502,1.76882,61000000.0
2007-09-04 03:25:00,1.76877,1.76883,1.76405,1.76405,34000000.0
2007-09-04 03:30:00,1.76825,1.76897,1.76454,1.76881,51000000.0
2007-09-04 03:35:00,1.76943,1.76971,1.76501,1.76964,49000000.0
2007-09-04 03:40:00,1.76974,1.76991,1.76943,1.76972,41000000.0
2007-09-04 03:45:00,1.76925,1.77038,1.76569,1.77027,47000000.0
2007-09-04 03:50:00,1.76992,1.77022,1.76661,1.76842,25000000.0
2007-09-04 03:55:00,1.77015,1.77015,1.76598,1.76995,35000000.0
2007-09-04 04:00:00,1.76864,1.77015,1.76597,1.7686,52000000.0
2007-09-04 04:05:00,1.76973,1.77005,1.76539,1.76996,23000000.0
2007-09-04 04:10:00,1.76582,1.77004,1.765,1.765,46000000.0
2007-09-04 04:15:00,1.76924,1.7699,1.76573,1.76894,23000000.0
2007-09-04 04:20:00,1.76503,1.76545,1.76503,1.76534,9000000.0
2007-09-04 04:25:00,1.76984,1.76996,1.76535,1.76536,9000000.0
2007-09-04 04:30:00,1.7693,1.76974,1.76501,1.76504,40000000.0
2007-09-04 04:35:00,1.76976,1.76977,1.76692,1.76923,35000000.0
2007-09-04 04:40:00,1.76501,1.76923,1.7648,1.7689,45000000.0
2007-09-04 04:45:00,1.76819,1.76922,1.76819,1.76909,46000000.0
2007-09-04 04:50:00,1.76909,1.76936,1.76633,1.76742,10000000.0
2007-09-04 04:55:00,1.76485,1.76925,1.76485,1.76912,35000000.0
2007-09-04 05:00:00,1.76804,1.76936,1.76446,1.76924,59000000.0
2007-09-04 05:05:00,1.76941,1.76953,1.76758,1.76782,20000000.0
2007-09-04 05:10:00,1.76461,1.76717,1.76461,1.76486,16000000.0
2007-09-04 05:15:00,1.76861,1.76861,1.76724,1.76754,18000000.0
2007-09-04 05:20:00,1.7675,1.76751,1.76711,1.76722,17000000.0
2007-09-04 05:25:00,1.76716,1.76757,1.76716,1.76721,28000000.0
2007-09-04 05:30:00,1.76812,1.76812,1.76671,1.76701,24000000.0
2007-09-04 05:35:00,1.76695,1.76715,1.7667,1.76692,35000000.0
2007-09-04 05:40:00,1.7671,1.76723,1.76693,1.76717,36000000.0
2007-09-04 05:45:00,1.76779,1.76779,1.76705,1.76716,16000000.0
2007-09-04 05:50:00,1.76707,1.76732,1.76701,1.76721,64000000.0
2007-09-04 05:55:00,1.7671,1.7671,1.7667,1.76688,10000000.0
2007-09-04 06:00:00,1.76804,1.76817,1.76694,1.76703,43000000.0
2007-09-04 06:05:00,1.76729,1.76762,1.76721,1.76762,28000000.0
2007-09-04 06:10:00,1.76756,1.76776,1.76755,1.76764,17000000.0
2007-09-04 06:15:00,1.76853,1.76858,1.76739,1.76741,25000000.0
2007-09-04 06:20:00,1.76736,1.76747,1.76736,1.76747,9000000.0
2007-09-04 06:25:00,1.76723,1.76746,1.76685,1.76734,34000000.0
2007-09-04 06:30:00,1.76838,1.76838,1.76719,1.76774,35000000.0
2007-09-04 06:35:00,1.76771,1.76837,1.76771,1.76814,36000000.0
2007-09-04 06:40:00,1.76831,1.76839,1.76815,1.76831,24000000.0
2007-09-04 06:45:00,1.76875,1.76875,1.7682,1.76823,8000000.0
2007-09-04 06:50:00,1.7683,1.76853,1.76798,1.76803,35000000.0
2007-09-04 06:55:00,1.76787,1.76804,1.76744,1.76804,66000000.0
2007-09-04 07:00:00,1.76705,1.76784,1.76705,1.76784,35000000.0
2007-09-04 07:05:00,1.76726,1.76746,1.76716,1.76734,16000000.0
2007-09-04 07:10:00,1.76805,1.76901,1.76805,1.76893,25000000.0
2007-09-04 07:15:00,1.76815,1.76902,1.76815,1.76872,18000000.0
2007-09-04 07:20:00,1.76845,1.76893,1.76567,1.76567,48000000.0
2007-09-04 07:25:00,1.76882,1.76886,1.76846,1.76874,8000000.0
2007-09-04 07:30:00,1.76859,1.77151,1.76859,1.77078,46000000.0
2007-09-04 07:35:00,1.77067,1.77153,1.77062,1.77095,27000000.0
2007-09-04 07:40:00,1.77137,1.77259,1.77137,1.77256,37000000.0
2007-09-04 07:45:00,1.7719,1.77243,1.77133,1.77164,28000000.0
2007-09-04 07:50:00,1.77175,1.77297,1.77175,1.77297,31000000.0
2007-09-04 07:55:00,1.77328,1.77419,1.77226,1.77376,30000000.0
2007-09-04 08:00:00,1.77318,1.77353,1.77294,1.77329,48000000.0
2007-09-04 08:05:00,1.77332,1.77357,1.77258,1.77293,42000000.0
2007-09-04 08:10:00,1.77273,1.77368,1.77273,1.77344,32000000.0
2007-09-04 08:15:00,1.77344,1.77748,1.77275,1.77599,48000000.0
2007-09-04 08:20:00,1.77563,1.77563,1.77347,1.77381,31000000.0
2007-09-04 08:25:00,1.77427,1.77478,1.77415,1.7746,38000000.0
2007-09-04 08:30:00,1.77409,1.77528,1.77409,1.77463,35000000.0
2007-09-04 08:35:00,1.77467,1.77476,1.77383,1.77442,44000000.0
2007-09-04 08:40:00,1.77415,1.77479,1.77385,1.77401,42000000.0
2007-09-04 08:45:00,1.77351,1.77439,1.77234,1.77234,41000000.0
2007-09-04 08:50:00,1.77248,1.77275,1.77209,1.77233,39000000.0
2007-09-04 08:55:00,1.7723,1.77249,1.77155,1.77217,35000000.0
2007-09-04 09:00:00,1.77131,1.77285,1.77131,1.77256,36000000.0
2007-09-04 09:05:00,1.77256,1.77259,1.7719,1.77258,64000000.0
2007-09-04 09:10:00,1.77309,1.77396,1.77309,1.77346,54000000.0
2007-09-04 09:15:00,1.77241,1.77501,1.77241,1.77501,37000000.0
2007-09-04 09:20:00,1.77514,1.77718,1.77305,1.77718,34000000.0
2007-09-04 09:25:00,1.77724,1.77836,1.77426,1.77797,38000000.0
2007-09-04 09:30:00,1.77734,1.77828,1.7757,1.7773,35000000.0
2007-09-04 09:35:00,1.77705,1.77781,1.77646,1.77781,37000000.0
2007-09-04 09:40:00,1.77771,1.77771,1.77664,1.7773,59000000.0
2007-09-04 09:45:00,1.77671,1.77931,1.77579,1.77872,42000000.0
2007-09-04 09:50:00,1.77875,1.77995,1.7769,1.77906,37000000.0
2007-09-04 09:55:00,1.77945,1.77945,1.77756,1.77938,38000000.0
2007-09-04 10:00:00,1.77707,1.77997,1.77653,1.7786,44000000.0
2007-09-04 10:05:00,1.77881,1.77938,1.77682,1.77883,41000000.0
2007-09-04 10:10:00,1.77834,1.77915,1.77611,1.77873,59000000.0
2007-09-04 10:15:00,1.77826,1.77915,1.77669,1.77701,48000000.0
2007-09-04 10:20:00,1.77635,1.77694,1.77334,1.77688,50000000.0
2007-09-04 10:25:00,1.7769,1.7769,1.77427,1.77572,48000000.0
2007-09-04 10:30:00,1.77579,1.77632,1.77468,1.7758,61000000.0
2007-09-04 10:35:00,1.77583,1.77671,1.77418,1.77671,57000000.0
2007-09-04 10:40:00,1.77687,1.77762,1.77502,1.77555,54000000.0
2007-09-04 10:45:00,1.77509,1.77612,1.77102,1.77582,52000000.0
2007-09-04 10:50:00,1.77472,1.77596,1.77468,1.77596,57000000.0
2007-09-04 10:55:00,1.77612,1.77647,1.77581,1.77624,43000000.0
2007-09-04 11:00:00,1.77568,1.77637,1.77568,1.77623,51000000.0
2007-09-04 11:05:00,1.7762,1.7763,1.77406,1.77617,48000000.0
2007-09-04 11:10:00,1.77643,1.77729,1.77449,1.77681,52000000.0
2007-09-04 11:15:00,1.77632,1.77732,1.77474,1.77713,48000000.0
2007-09-04 11:20:00,1.77667,1.77719,1.77654,1.77698,48000000.0
2007-09-04 11:25:00,1.7772,1.77802,1.7772,1.77756,50000000.0
2007-09-04 11:30:00,1.77692,1.77838,1.77482,1.77762,48000000.0
2007-09-04 11:35:00,1.77768,1.77768,1.77446,1.77683,49000000.0
2007-09-04 11:40:00,1.77705,1.77756,1.77673,1.77673,44000000.0
2007-09-04 11:45:00,1.7757,1.77702,1.7757,1.7758,58000000.0
2007-09-04 11:50:00,1.77579,1.77588,1.77457,1.77499,58000000.0
2007-09-04 11:55:00,1.77514,1.7754,1.77469,1.77492,45000000.0
2007-09-04 12:00:00,1.77475,1.77475,1.77172,1.77196,53000000.0
2007-09-04 12:05:00,1.77257,1.77379,1.77257,1.77348,39000000.0
2007-09-04 12:10:00,1.77345,1.77371,1.77267,1.77284,53000000.0
2007-09-04 12:15:00,1.77277,1.77372,1.77193,1.77291,63000000.0
2007-09-04 12:20:00,1.77318,1.77344,1.77279,1.77293,60000000.0
2007-09-04 12:25:00,1.77322,1.77377,1.77274,1.77377,48000000.0
2007-09-04 12:30:00,1.77293,1.77433,1.77232,1.77405,54000000.0
2007-09-04 12:35:00,1.77403,1.77417,1.77332,1.77381,45000000.0
2007-09-04 12:40:00,1.77409,1.77518,1.77367,1.77407,58000000.0
2007-09-04 12:45:00,1.77337,1.77555,1.77324,1.77555,55000000.0
2007-09-04 12:50:00,1.77506,1.77523,1.77412,1.77414,52000000.0
2007-09-04 12:55:00,1.77406,1.77588,1.77406,1.77559,51000000.0
2007-09-04 13:00:00,1.77559,1.77627,1.77501,1.77595,53000000.0
2007-09-04 13:05:00,1.77624,1.77662,1.77507,1.77507,50000000.0
2007-09-04 13:10:00,1.77488,1.77617,1.77488,1.77571,53000000.0
2007-09-04 13:15:00,1.77495,1.77529,1.77456,1.77499,51000000.0
2007-09-04 13:20:00,1.77483,1.77509,1.77411,1.77491,54000000.0
2007-09-04 13:25:00,1.7748,1.77527,1.77469,1.77492,40000000.0
2007-09-04 13:30:00,1.77437,1.77589,1.77437,1.77536,37000000.0
2007-09-04 13:35:00,1.77548,1.77576,1.77473,1.77558,39000000.0
2007-09-04 13:40:00,1.77558,1.77596,1.77477,1.77477,35000000.0
2007-09-04 13:45:00,1.77461,1.77533,1.77415,1.77418,36000000.0
2007-09-04 13:50:00,1.77444,1.77458,1.7734,1.77404,38000000.0
2007-09-04 13:55:00,1.77435,1.77479,1.77414,1.7744,34000000.0
2007-09-04 14:00:00,1.77385,1.7745,1.77356,1.77366,33000000.0
2007-09-04 14:05:00,1.77348,1.77437,1.77311,1.77422,44000000.0
2007-09-04 14:10:00,1.77393,1.77468,1.77377,1.77439,50000000.0
2007-09-04 14:15:00,1.77399,1.77452,1.7735,1.7737,43000000.0
2007-09-04 14:20:00,1.7737,1.77449,1.77263,1.77328,36000000.0
2007-09-04 14:25:00,1.77378,1.77452,1.77312,1.77372,38000000.0
2007-09-04 14:30:00,1.77343,1.77408,1.77317,1.77381,37000000.0
2007-09-04 14:35:00,1.77353,1.77537,1.77347,1.77471,45000000.0
2007-09-04 14:40:00,1.77434,1.77514,1.77308,1.77308,46000000.0
2007-09-04 14:45:00,1.77266,1.7729,1.77178,1.77204,43000000.0
2007-09-04 14:50:00,1.7722,1.77242,1.77148,1.77214,40000000.0
2007-09-04 14:55:00,1.77221,1.77406,1.77178,1.77325,40000000.0
2007-09-04 15:00:00,1.7723,1.77365,1.7723,1.77278,80000000.0
2007-09-04 15:05:00,1.77298,1.77338,1.77271,1.77329,35000000.0
2007-09-04 15:10:00,1.77306,1.77306,1.77202,1.77244,45000000.0
2007-09-04 15:15:00,1.77308,1.77308,1.77167,1.77198,42000000.0
2007-09-04 15:20:00,1.77182,1.77241,1.77164,1.77216,42000000.0
2007-09-04 15:25:00,1.77232,1.77239,1.77154,1.77154,45000000.0
2007-09-04 15:30:00,1.77154,1.77159,1.77048,1.77095,45000000.0
2007-09-04 15:35:00,1.77096,1.77138,1.77,1.77099,47000000.0
2007-09-04 15:40:00,1.77089,1.77127,1.76967,1.77004,43000000.0
2007-09-04 15:45:00,1.76953,1.76972,1.76885,1.76963,40000000.0
2007-09-04 15:50:00,1.77029,1.77029,1.76941,1.76979,49000000.0
2007-09-04 15:55:00,1.76976,1.77016,1.76929,1.76963,40000000.0
2007-09-04 16:00:00,1.76927,1.77025,1.76784,1.76816,36000000.0
2007-09-04 16:05:00,1.76853,1.76871,1.76722,1.76801,48000000.0
2007-09-04 16:10:00,1.76844,1.76959,1.76768,1.76768,48000000.0
2007-09-04 16:15:00,1.76669,1.76873,1.76669,1.76857,45000000.0
2007-09-04 16:20:00,1.76862,1.76892,1.76758,1.76892,51000000.0
2007-09-04 16:25:00,1.76904,1.76904,1.76674,1.76688,38000000.0
2007-09-04 16:30:00,1.7661,1.76704,1.76575,1.76584,45000000.0
2007-09-04 16:35:00,1.7653,1.76579,1.76307,1.76345,37000000.0
2007-09-04 16:40:00,1.76367,1.76596,1.7636,1.76469,43000000.0
2007-09-04 16:45:00,1.76454,1.7657,1.76373,1.76398,41000000.0
2007-09-04 16:50:00,1.764,1.76429,1.7626,1.76406,45000000.0
2007-09-04 16:55:00,1.7638,1.76572,1.7638,1.765,41000000.0
2007-09-04 17:00:00,1.76493,1.76694,1.76461,1.766,43000000.0
2007-09-04 17:05:00,1.76595,1.7666,1.76421,1.76456,43000000.0
2007-09-04 17:10:00,1.76533,1.7654,1.76395,1.76442,45000000.0
2007-09-04 17:15:00,1.76379,1.76494,1.76379,1.76494,43000000.0
2007-09-04 17:20:00,1.76433,1.76458,1.76355,1.76373,44000000.0
2007-09-04 17:25:00,1.7638,1.76572,1.76343,1.7657,45000000.0
2007-09-04 17:30:00,1.76608,1.76628,1.76504,1.76556,34000000.0
2007-09-04 17:35:00,1.7659,1.76609,1.76521,1.76547,42000000.0
2007-09-04 17:40:00,1.76566,1.76707,1.7653,1.76602,38000000.0
2007-09-04 17:45:00,1.76527,1.76742,1.76527,1.76691,54000000.0
2007-09-04 17:50:00,1.76653,1.76653,1.76528,1.76535,45000000.0
2007-09-04 17:55:00,1.76546,1.76605,1.76527,1.76594,40000000.0
2007-09-04 18:00:00,1.76591,1.76671,1.76503,1.76651,42000000.0
2007-09-04 18:05:00,1.76658,1.76675,1.76594,1.76596,41000000.0
2007-09-04 18:10:00,1.76587,1.76613,1.76545,1.76564,42000000.0
2007-09-04 18:15:00,1.76517,1.76724,1.76517,1.76687,40000000.0
2007-09-04 18:20:00,1.76692,1.76791,1.76661,1.76713,42000000.0
2007-09-04 18:25:00,1.76742,1.7679,1.76728,1.76765,33000000.0
2007-09-04 18:30:00,1.76731,1.76809,1.76731,1.76746,36000000.0
2007-09-04 18:35:00,1.76727,1.76735,1.7659,1.76651,34000000.0
2007-09-04 18:40:00,1.76645,1.76699,1.76593,1.76675,42000000.0
2007-09-04 18:45:00,1.7675,1.7675,1.76687,1.76711,31000000.0
2007-09-04 18:50:00,1.76699,1.76699,1.76658,1.76673,35000000.0
2007-09-04 18:55:00,1.76675,1.76681,1.76594,1.76663,44000000.0
2007-09-04 19:00:00,1.76661,1.76661,1.76561,1.76641,34000000.0
2007-09-04 19:05:00,1.7664,1.76675,1.7664,1.76645,23000000.0
2007-09-04 19:10:00,1.76655,1.76687,1.76614,1.76674,51000000.0
2007-09-04 19:15:00,1.76725,1.76733,1.76652,1.76697,47000000.0
2007-09-04 19:20:00,1.7666,1.76707,1.76649,1.76677,34000000.0
2007-09-04 19:25:00,1.76674,1.76687,1.76613,1.76666,25000000.0
2007-09-04 19:30:00,1.76605,1.76666,1.76605,1.76625,21000000.0
2007-09-04 19:35:00,1.76624,1.76637,1.76549,1.76627,35000000.0
2007-09-04 19:40:00,1.76598,1.76627,1.76593,1.76593,26000000.0
2007-09-04 19:45:00,1.76663,1.76676,1.76587,1.76662,33000000.0
2007-09-04 19:50:00,1.76666,1.76677,1.76641,1.76663,31000000.0
2007-09-04 19:55:00,1.76657,1.76715,1.76637,1.76697,43000000.0
2007-09-04 20:00:00,1.76747,1.76765,1.76698,1.76727,43000000.0
2007-09-04 20:05:00,1.76738,1.76764,1.76668,1.76704,41000000.0
2007-09-04 20:10:00,1.7671,1.76747,1.7669,1.76745,32000000.0
2007-09-04 20:15:00,1.76624,1.76757,1.76624,1.76744,18000000.0
2007-09-04 20:20:00,1.7675,1.76793,1.7674,1.76777,32000000.0
2007-09-04 20:25:00,1.76764,1.76764,1.76621,1.76643,44000000.0
2007-09-04 20:30:00,1.76582,1.76716,1.76582,1.76705,33000000.0
2007-09-04 20:35:00,1.76692,1.76716,1.76655,1.76688,35000000.0
2007-09-04 20:40:00,1.76667,1.76723,1.76667,1.76696,29000000.0
2007-09-04 20:45:00,1.76742,1.76743,1.76654,1.76666,37000000.0
2007-09-04 20:50:00,1.76666,1.76732,1.76655,1.76732,50000000.0
2007-09-04 20:55:00,1.76717,1.76744,1.76654,1.76717,38000000.0
2007-09-04 21:00:00,1.76733,1.76733,1.76635,1.76671,32000000.0
2007-09-04 21:05:00,1.76652,1.76689,1.76533,1.76533,30000000.0
2007-09-04 21:10:00,1.76501,1.76574,1.76466,1.76466,23000000.0
2007-09-04 21:15:00,1.76374,1.76466,1.76373,1.76435,22000000.0
2007-09-04 21:20:00,1.76448,1.76474,1.76362,1.76385,39000000.0
2007-09-04 21:25:00,1.76382,1.76501,1.76321,1.76321,43000000.0
2007-09-04 21:30:00,1.7623,1.76486,1.7623,1.76486,34000000.0
2007-09-04 21:35:00,1.76508,1.76527,1.76361,1.76502,27000000.0
2007-09-04 21:40:00,1.76489,1.76489,1.76291,1.763,31000000.0
2007-09-04 21:45:00,1.76214,1.76491,1.76214,1.76286,33000000.0
2007-09-04 21:50:00,1.76291,1.76305,1.76287,1.76291,31000000.0
2007-09-04 21:55:00,1.76281,1.76445,1.76234,1.76245,36000000.0
2007-09-04 22:00:00,1.76213,1.7623,1.76169,1.76216,37000000.0
2007-09-04 22:05:00,1.76197,1.76452,1.76189,1.76247,29000000.0
2007-09-04 22:10:00,1.76249,1.76294,1.76219,1.76222,36000000.0
2007-09-04 22:15:00,1.76141,1.76219,1.76141,1.76197,29000000.0
2007-09-04 22:20:00,1.76205,1.76266,1.76204,1.76261,36000000.0
2007-09-04 22:25:00,1.76231,1.76237,1.76146,1.76185,33000000.0
2007-09-04 22:30:00,1.76095,1.76194,1.76081,1.76194,17000000.0
2007-09-04 22:35:00,1.76195,1.76206,1.76101,1.76101,26000000.0
2007-09-04 22:40:00,1.76124,1.76161,1.76105,1.76148,34000000.0
2007-09-04 22:45:00,1.76168,1.76218,1.76132,1.7617,52000000.0
2007-09-04 22:50:00,1.76175,1.76211,1.76175,1.76196,20000000.0
2007-09-04 22:55:00,1.76198,1.76198,1.76126,1.76139,23000000.0
2007-09-04 23:00:00,1.76137,1.76139,1.76083,1.76125,30000000.0
2007-09-04 23:05:00,1.76141,1.76157,1.76106,1.76133,45000000.0
2007-09-04 23:10:00,1.76149,1.76174,1.76137,1.76166,22000000.0
2007-09-04 23:15:00,1.76086,1.76154,1.76076,1.76146,21000000.0
2007-09-04 23:20:00,1.76151,1.7616,1.76145,1.7616,14000000.0
2007-09-04 23:25:00,1.76156,1.76399,1.7612,1.76392,32000000.0
2007-09-04 23:30:00,1.763,1.76417,1.763,1.76399,43000000.0
2007-09-04 23:35:00,1.76389,1.76419,1.76381,1.76411,63000000.0
2007-09-04 23:40:00,1.76384,1.764,1.76333,1.76393,28000000.0
2007-09-04 23:45:00,1.76448,1.76448,1.76348,1.76372,27000000.0
2007-09-04 23:50:00,1.76352,1.76352,1.76166,1.76201,26000000.0
2007-09-04 23:55:00,1.76196,1.76287,1.76166,1.76281,39000000.0
2007-09-05 00:00:00,1.76196,1.76281,1.76152,1.76281,31000000.0
2007-09-05 00:05:00,1.76318,1.7632,1.76274,1.76289,31000000.0
2007-09-05 00:10:00,1.76302,1.76314,1.76263,1.76276,22000000.0
2007-09-05 00:15:00,1.76367,1.76367,1.76285,1.76331,38000000.0
2007-09-05 00:20:00,1.76325,1.76346,1.76303,1.76342,15000000.0
2007-09-05 00:25:00,1.76354,1.76382,1.76334,1.7636,30000000.0
2007-09-05 00:30:00,1.76423,1.76423,1.76328,1.76368,45000000.0
2007-09-05 00:35:00,1.76364,1.76419,1.76345,1.76395,35000000.0
2007-09-05 00:40:00,1.76372,1.76395,1.76372,1.76387,16000000.0
2007-09-05 00:45:00,1.76427,1.76427,1.76365,1.76393,44000000.0
2007-09-05 00:50:00,1.76406,1.76406,1.76383,1.76405,9000000.0
2007-09-05 00:55:00,1.76394,1.76415,1.76393,1.76403,12000000.0
2007-09-05 01:00:00,1.76465,1.76465,1.76374,1.76396,27000000.0
2007-09-05 01:05:00,1.76375,1.76396,1.76373,1.76395,15000000.0
2007-09-05 01:10:00,1.76399,1.76414,1.76399,1.76408,11000000.0
2007-09-05 01:15:00,1.76443,1.76477,1.76385,1.76395,20000000.0
2007-09-05 01:20:00,1.76554,1.76559,1.76538,1.76545,12000000.0
2007-09-05 01:25:00,1.76413,1.76436,1.7639,1.76436,13000000.0
2007-09-05 01:30:00,1.76362,1.76446,1.76335,1.76435,32000000.0
2007-09-05 01:35:00,1.76403,1.76463,1.76383,1.7644,42000000.0
2007-09-05 01:40:00,1.76452,1.76479,1.76418,1.76473,34000000.0
2007-09-05 01:45:00,1.76508,1.76508,1.76471,1.76486,24000000.0
2007-09-05 01:50:00,1.76486,1.76487,1.7643,1.76455,43000000.0
2007-09-05 01:55:00,1.76476,1.765,1.76458,1.76489,41000000.0
2007-09-05 02:00:00,1.76523,1.7654,1.76481,1.76485,55000000.0
2007-09-05 02:05:00,1.76489,1.76496,1.76471,1.76473,42000000.0
2007-09-05 02:10:00,1.76465,1.76492,1.7645,1.76479,40000000.0
2007-09-05 02:15:00,1.76537,1.76537,1.76462,1.76472,15000000.0
2007-09-05 02:20:00,1.76481,1.76497,1.76475,1.76475,30000000.0
2007-09-05 02:25:00,1.76465,1.76483,1.7646,1.76473,32000000.0
2007-09-05 02:30:00,1.76513,1.76513,1.76438,1.76465,53000000.0
2007-09-05 02:35:00,1.76472,1.7649,1.76453,1.7646,37000000.0
2007-09-05 02:40:00,1.76451,1.76468,1.76451,1.76458,40000000.0
2007-09-05 02:45:00,1.7648,1.76485,1.76447,1.76464,17000000.0
2007-09-05 02:50:00,1.76473,1.76497,1.76459,1.76471,25000000.0
2007-09-05 02:55:00,1.76458,1.76475,1.76403,1.76415,42000000.0
2007-09-05 03:00:00,1.76493,1.76493,1.76447,1.76464,13000000.0
2007-09-05 03:05:00,1.76456,1.76458,1.76452,1.76458,7000000.0
2007-09-05 03:10:00,1.7646,1.76477,1.76439,1.76461,17000000.0
2007-09-05 03:15:00,1.76524,1.76526,1.76473,1.76486,16000000.0
2007-09-05 03:20:00,1.7648,1.76499,1.7648,1.76484,28000000.0
2007-09-05 03:25:00,1.76474,1.76495,1.76473,1.76474,16000000.0
2007-09-05 03:30:00,1.76539,1.76539,1.76466,1.76473,44000000.0
2007-09-05 03:40:00,1.76483,1.76495,1.76475,1.76475,9000000.0
2007-09-05 03:45:00,1.76528,1.76528,1.76478,1.76481,17000000.0
2007-09-05 03:55:00,1.76485,1.76485,1.76459,1.76472,28000000.0
2007-09-05 04:00:00,1.76527,1.76527,1.76449,1.7647,39000000.0
2007-09-05 04:05:00,1.76478,1.76482,1.76462,1.76478,20000000.0
2007-09-05 04:10:00,1.76461,1.76493,1.76461,1.76478,50000000.0
2007-09-05 04:15:00,1.76493,1.76552,1.76481,1.76524,28000000.0
2007-09-05 04:20:00,1.76533,1.76545,1.76525,1.76526,4000000.0
2007-09-05 04:25:00,1.76513,1.7653,1.76492,1.76514,22000000.0
2007-09-05 04:30:00,1.76547,1.76595,1.76497,1.76584,40000000.0
2007-09-05 04:35:00,1.7659,1.76597,1.76573,1.76585,30000000.0
2007-09-05 04:40:00,1.76585,1.76619,1.76582,1.76614,34000000.0
2007-09-05 04:45:00,1.76585,1.76619,1.76582,1.76605,51000000.0
2007-09-05 04:50:00,1.76611,1.76611,1.76571,1.76575,35000000.0
2007-09-05 04:55:00,1.76562,1.7657,1.76532,1.76542,52000000.0
2007-09-05 05:00:00,1.7654,1.76556,1.76481,1.76527,70000000.0
2007-09-05 05:05:00,1.76519,1.76577,1.76515,1.76557,30000000.0
2007-09-05 05:10:00,1.76521,1.76561,1.76513,1.76531,31000000.0
2007-09-05 05:15:00,1.76477,1.76551,1.76477,1.76534,30000000.0
2007-09-05 05:20:00,1.76532,1.76546,1.76503,1.76546,21000000.0
2007-09-05 05:25:00,1.76514,1.76542,1.76514,1.76542,15000000.0
2007-09-05 05:30:00,1.76524,1.76531,1.76488,1.76527,36000000.0
2007-09-05 05:35:00,1.76512,1.7652,1.76455,1.76508,25000000.0
2007-09-05 05:40:00,1.76527,1.76554,1.76527,1.76553,20000000.0
2007-09-05 05:45:00,1.76505,1.76572,1.76504,1.76537,25000000.0
2007-09-05 05:50:00,1.76562,1.76583,1.76547,1.76574,61000000.0
2007-09-05 05:55:00,1.76558,1.76659,1.76537,1.76634,24000000.0
2007-09-05 06:00:00,1.76549,1.76609,1.76543,1.76552,48000000.0
2007-09-05 06:05:00,1.7656,1.7658,1.76533,1.76567,31000000.0
2007-09-05 06:10:00,1.76557,1.76574,1.76503,1.76511,26000000.0
2007-09-05 06:15:00,1.76366,1.76555,1.76366,1.76542,22000000.0
2007-09-05 06:20:00,1.76554,1.76564,1.76509,1.76531,23000000.0
2007-09-05 06:25:00,1.76534,1.76534,1.76445,1.76464,37000000.0
2007-09-05 06:30:00,1.76444,1.76461,1.76349,1.76349,43000000.0
2007-09-05 06:35:00,1.76343,1.7635,1.76177,1.76177,45000000.0
2007-09-05 06:40:00,1.76167,1.76419,1.76155,1.76419,37000000.0
2007-09-05 06:45:00,1.76345,1.76364,1.76284,1.76364,49000000.0
2007-09-05 06:50:00,1.76334,1.7639,1.76266,1.76366,35000000.0
2007-09-05 06:55:00,1.76371,1.76427,1.76254,1.76352,48000000.0
2007-09-05 07:00:00,1.76267,1.76434,1.76267,1.76434,45000000.0
2007-09-05 07:05:00,1.76397,1.76397,1.76304,1.76354,18000000.0
2007-09-05 07:10:00,1.76363,1.76397,1.76311,1.76311,30000000.0
2007-09-05 07:15:00,1.76239,1.76414,1.76239,1.76394,33000000.0
2007-09-05 07:20:00,1.76411,1.7649,1.76401,1.7649,51000000.0
2007-09-05 07:25:00,1.76493,1.76496,1.7644,1.76444,35000000.0
2007-09-05 07:30:00,1.76416,1.76565,1.76407,1.76565,31000000.0
2007-09-05 07:35:00,1.76567,1.76662,1.76504,1.76658,36000000.0
2007-09-05 07:40:00,1.76674,1.76674,1.76618,1.76657,29000000.0
2007-09-05 07:45:00,1.76605,1.76688,1.76603,1.76615,29000000.0
2007-09-05 07:50:00,1.76619,1.76685,1.7658,1.76604,35000000.0
2007-09-05 07:55:00,1.76601,1.76633,1.76582,1.76612,32000000.0
2007-09-05 08:00:00,1.76577,1.76656,1.76577,1.76636,42000000.0
2007-09-05 08:05:00,1.76635,1.767,1.76541,1.76584,43000000.0
2007-09-05 08:10:00,1.76609,1.76665,1.76562,1.76624,35000000.0
2007-09-05 08:15:00,1.76606,1.76819,1.76557,1.76806,37000000.0
2007-09-05 08:20:00,1.76809,1.76833,1.76746,1.76757,44000000.0
2007-09-05 08:25:00,1.76753,1.768,1.76669,1.76799,41000000.0
2007-09-05 08:30:00,1.76733,1.76819,1.76686,1.76779,39000000.0
2007-09-05 08:35:00,1.768,1.769,1.76765,1.76858,44000000.0
2007-09-05 08:40:00,1.76817,1.76865,1.76752,1.76769,42000000.0
2007-09-05 08:45:00,1.76727,1.76806,1.76711,1.76751,43000000.0
2007-09-05 08:50:00,1.76763,1.76801,1.7666,1.76709,42000000.0
2007-09-05 08:55:00,1.7671,1.76821,1.76534,1.76809,42000000.0
2007-09-05 09:00:00,1.76851,1.76851,1.76716,1.76759,34000000.0
2007-09-05 09:05:00,1.7678,1.76858,1.76756,1.76833,52000000.0
2007-09-05 09:10:00,1.76833,1.76833,1.76606,1.7665,53000000.0
2007-09-05 09:15:00,1.76634,1.76723,1.76604,1.76707,36000000.0
2007-09-05 09:20:00,1.76655,1.76719,1.76634,1.76677,30000000.0
2007-09-05 09:25:00,1.76676,1.76695,1.76633,1.76678,37000000.0
2007-09-05 09:30:00,1.7661,1.76699,1.76559,1.76559,41000000.0
2007-09-05 09:35:00,1.76542,1.76595,1.76472,1.76595,37000000.0
2007-09-05 09:40:00,1.76561,1.76701,1.76561,1.76701,55000000.0
2007-09-05 09:45:00,1.76685,1.76779,1.76643,1.76701,46000000.0
2007-09-05 09:50:00,1.76696,1.76728,1.76661,1.76665,37000000.0
2007-09-05 09:55:00,1.76666,1.76721,1.76657,1.76708,34000000.0
2007-09-05 10:00:00,1.76614,1.76704,1.7658,1.76613,44000000.0
2007-09-05 10:05:00,1.7666,1.76671,1.76589,1.76628,33000000.0
2007-09-05 10:10:00,1.7664,1.76668,1.76473,1.76532,55000000.0
2007-09-05 10:15:00,1.76504,1.76614,1.76504,1.76614,49000000.0
2007-09-05 10:20:00,1.76596,1.76624,1.76571,1.766,50000000.0
2007-09-05 10:25:00,1.76611,1.76687,1.76531,1.76558,48000000.0
2007-09-05 10:30:00,1.7656,1.76642,1.76441,1.76642,58000000.0
2007-09-05 10:35:00,1.76661,1.76661,1.76577,1.76619,56000000.0
2007-09-05 10:40:00,1.76588,1.76588,1.76402,1.76489,50000000.0
2007-09-05 10:45:00,1.76406,1.76517,1.76406,1.7649,52000000.0
2007-09-05 10:50:00,1.76535,1.76646,1.76526,1.76613,57000000.0
2007-09-05 10:55:00,1.76593,1.76679,1.76593,1.76638,43000000.0
2007-09-05 11:00:00,1.76586,1.76752,1.76586,1.76741,51000000.0
2007-09-05 11:05:00,1.76741,1.76761,1.76638,1.76646,48000000.0
2007-09-05 11:10:00,1.76651,1.76732,1.76629,1.76705,52000000.0
2007-09-05 11:15:00,1.76651,1.76752,1.76649,1.76712,48000000.0
2007-09-05 11:20:00,1.76699,1.76751,1.76697,1.76719,48000000.0
2007-09-05 11:25:00,1.76724,1.76808,1.76716,1.76803,50000000.0
2007-09-05 11:30:00,1.76727,1.76762,1.76644,1.76644,48000000.0
2007-09-05 11:35:00,1.76746,1.76781,1.76694,1.76736,49000000.0
2007-09-05 11:40:00,1.76719,1.76721,1.76571,1.76624,45000000.0
2007-09-05 11:45:00,1.76555,1.76736,1.76555,1.76721,58000000.0
2007-09-05 11:50:00,1.76715,1.76715,1.76629,1.76661,54000000.0
2007-09-05 11:55:00,1.76676,1.76687,1.76596,1.76644,55000000.0
2007-09-05 12:00:00,1.76645,1.76724,1.76584,1.76704,41000000.0
2007-09-05 12:05:00,1.76712,1.76854,1.76706,1.76829,41000000.0
2007-09-05 12:10:00,1.76814,1.7684,1.76734,1.76758,50000000.0
2007-09-05 12:15:00,1.76694,1.76817,1.76683,1.76713,63000000.0
2007-09-05 12:20:00,1.76786,1.76819,1.76672,1.76719,60000000.0
2007-09-05 12:25:00,1.76753,1.76773,1.76732,1.76753,46000000.0
2007-09-05 12:30:00,1.76765,1.76802,1.76677,1.76776,43000000.0
2007-09-05 12:35:00,1.76769,1.76868,1.76752,1.76861,45000000.0
2007-09-05 12:40:00,1.76875,1.76929,1.76853,1.76886,58000000.0
2007-09-05 12:45:00,1.76797,1.7698,1.76797,1.7698,55000000.0
2007-09-05 12:50:00,1.76939,1.76967,1.76857,1.7693,57000000.0
2007-09-05 12:55:00,1.76959,1.7701,1.76906,1.76906,51000000.0
2007-09-05 13:00:00,1.76933,1.77095,1.76874,1.77083,48000000.0
2007-09-05 13:05:00,1.77081,1.77081,1.76984,1.76985,45000000.0
2007-09-05 13:10:00,1.76971,1.77028,1.76899,1.76899,53000000.0
2007-09-05 13:15:00,1.76819,1.76946,1.76819,1.76895,51000000.0
2007-09-05 13:20:00,1.76888,1.76945,1.76861,1.76934,54000000.0
2007-09-05 13:25:00,1.76954,1.76994,1.76953,1.76973,40000000.0
2007-09-05 13:30:00,1.76911,1.77039,1.76876,1.76945,49000000.0
2007-09-05 13:35:00,1.76945,1.76963,1.76865,1.76952,30000000.0
2007-09-05 13:40:00,1.76942,1.76971,1.76911,1.76922,35000000.0
2007-09-05 13:45:00,1.76896,1.76991,1.76893,1.7696,38000000.0
2007-09-05 13:50:00,1.77009,1.77053,1.76974,1.77025,38000000.0
2007-09-05 13:55:00,1.77033,1.77059,1.76981,1.76981,30000000.0
2007-09-05 14:00:00,1.76904,1.77034,1.76888,1.76927,36000000.0
2007-09-05 14:05:00,1.76936,1.77015,1.76897,1.77008,44000000.0
2007-09-05 14:10:00,1.77015,1.77029,1.76972,1.76998,43000000.0
2007-09-05 14:15:00,1.77051,1.77118,1.77,1.77045,43000000.0
2007-09-05 14:20:00,1.77048,1.77165,1.77033,1.77058,36000000.0
2007-09-05 14:25:00,1.77102,1.77143,1.76994,1.77031,38000000.0
2007-09-05 14:30:00,1.76979,1.77162,1.76979,1.77151,37000000.0
2007-09-05 14:35:00,1.77133,1.7718,1.77095,1.77123,46000000.0
2007-09-05 14:40:00,1.77155,1.77319,1.77155,1.77237,46000000.0
2007-09-05 14:45:00,1.77119,1.77172,1.7702,1.77099,43000000.0
2007-09-05 14:50:00,1.77074,1.77112,1.77041,1.77083,37000000.0
2007-09-05 14:55:00,1.77066,1.77093,1.76988,1.77042,34000000.0
2007-09-05 15:00:00,1.76985,1.77087,1.76985,1.77021,75000000.0
2007-09-05 15:05:00,1.76991,1.77,1.76884,1.76945,40000000.0
2007-09-05 15:10:00,1.76962,1.76984,1.7676,1.76845,45000000.0
2007-09-05 15:15:00,1.76751,1.76851,1.76751,1.76851,42000000.0
2007-09-05 15:20:00,1.76884,1.77008,1.76863,1.7688,42000000.0
2007-09-05 15:25:00,1.76869,1.76912,1.76816,1.76891,50000000.0
2007-09-05 15:30:00,1.76892,1.76922,1.76794,1.76832,45000000.0
2007-09-05 15:35:00,1.76859,1.76914,1.76746,1.76896,47000000.0
2007-09-05 15:40:00,1.76903,1.77068,1.76889,1.77062,43000000.0
2007-09-05 15:45:00,1.77042,1.77042,1.76865,1.76875,40000000.0
2007-09-05 15:50:00,1.76898,1.76904,1.76809,1.76854,44000000.0
2007-09-05 15:55:00,1.76844,1.76907,1.76791,1.76886,40000000.0
2007-09-05 16:00:00,1.76868,1.77415,1.76842,1.77407,36000000.0
2007-09-05 16:05:00,1.77325,1.7763,1.77288,1.77544,48000000.0
2007-09-05 16:10:00,1.77577,1.78226,1.77558,1.78215,48000000.0
2007-09-05 16:15:00,1.78181,1.7845,1.78101,1.78118,45000000.0
2007-09-05 16:20:00,1.78095,1.78176,1.7805,1.78092,51000000.0
2007-09-05 16:25:00,1.78101,1.78126,1.77903,1.77921,38000000.0
2007-09-05 16:30:00,1.77901,1.77995,1.77804,1.77939,45000000.0
2007-09-05 16:35:00,1.77904,1.78059,1.77896,1.77959,37000000.0
2007-09-05 16:40:00,1.77893,1.77937,1.77822,1.77866,43000000.0
2007-09-05 16:45:00,1.77797,1.77962,1.7777,1.77947,41000000.0
2007-09-05 16:50:00,1.77932,1.77997,1.77862,1.77862,45000000.0
2007-09-05 16:55:00,1.77823,1.78015,1.77823,1.7797,41000000.0
2007-09-05 17:00:00,1.77986,1.78208,1.77926,1.78171,43000000.0
2007-09-05 17:05:00,1.78168,1.78192,1.78136,1.78171,43000000.0
2007-09-05 17:10:00,1.78218,1.78218,1.78091,1.78154,45000000.0
2007-09-05 17:15:00,1.78134,1.78155,1.78065,1.78127,43000000.0
2007-09-05 17:20:00,1.78105,1.78318,1.78078,1.78295,44000000.0
2007-09-05 17:25:00,1.78291,1.78441,1.7819,1.7819,45000000.0
2007-09-05 17:30:00,1.78109,1.78232,1.78109,1.78221,32000000.0
2007-09-05 17:35:00,1.78266,1.78415,1.78224,1.78396,42000000.0
2007-09-05 17:40:00,1.78413,1.78538,1.78413,1.78473,38000000.0
2007-09-05 17:45:00,1.78394,1.78616,1.78394,1.78538,54000000.0
2007-09-05 17:50:00,1.78541,1.78576,1.78508,1.78508,45000000.0
2007-09-05 17:55:00,1.78545,1.78545,1.78342,1.78385,33000000.0
2007-09-05 18:00:00,1.78408,1.78426,1.78337,1.78409,42000000.0
2007-09-05 18:05:00,1.78399,1.785,1.78372,1.78489,41000000.0
2007-09-05 18:10:00,1.78471,1.78471,1.78072,1.78072,42000000.0
2007-09-05 18:15:00,1.78014,1.78205,1.78014,1.78128,43000000.0
2007-09-05 18:20:00,1.78128,1.78162,1.77979,1.78116,42000000.0
2007-09-05 18:25:00,1.78114,1.78114,1.7794,1.77963,33000000.0
2007-09-05 18:30:00,1.77942,1.78158,1.77942,1.78128,44000000.0
2007-09-05 18:35:00,1.78139,1.78139,1.78077,1.78135,34000000.0
2007-09-05 18:40:00,1.78143,1.78147,1.78056,1.78105,35000000.0
2007-09-05 18:45:00,1.78034,1.78405,1.78034,1.78405,38000000.0
2007-09-05 18:50:00,1.78345,1.78392,1.78234,1.78318,42000000.0
2007-09-05 18:55:00,1.78432,1.78432,1.7817,1.78274,44000000.0
2007-09-05 19:00:00,1.78208,1.78298,1.78201,1.78215,39000000.0
2007-09-05 19:05:00,1.78237,1.78252,1.78165,1.78165,41000000.0
2007-09-05 19:10:00,1.78185,1.78224,1.78181,1.78207,43000000.0
2007-09-05 19:15:00,1.78275,1.78287,1.78111,1.7815,47000000.0
2007-09-05 19:20:00,1.78086,1.78217,1.78086,1.78192,34000000.0
2007-09-05 19:25:00,1.78194,1.78214,1.78162,1.78205,30000000.0
2007-09-05 19:30:00,1.78162,1.78344,1.78162,1.78344,34000000.0
2007-09-05 19:35:00,1.78332,1.7835,1.78294,1.78297,12000000.0
2007-09-05 19:40:00,1.78303,1.78336,1.78268,1.78335,27000000.0
2007-09-05 19:45:00,1.78259,1.78333,1.78245,1.78284,33000000.0
2007-09-05 19:50:00,1.78293,1.78307,1.78183,1.78184,29000000.0
2007-09-05 19:55:00,1.78178,1.78244,1.78044,1.78244,43000000.0
2007-09-05 20:00:00,1.78289,1.78289,1.78174,1.78174,43000000.0
2007-09-05 20:05:00,1.78227,1.78317,1.78135,1.78317,41000000.0
2007-09-05 20:10:00,1.7838,1.78394,1.78159,1.78199,42000000.0
2007-09-05 20:15:00,1.78118,1.78216,1.78118,1.7816,36000000.0
2007-09-05 20:20:00,1.78137,1.78461,1.78134,1.78443,30000000.0
2007-09-05 20:25:00,1.78464,1.7857,1.78312,1.7857,50000000.0
2007-09-05 20:30:00,1.78501,1.78597,1.78398,1.7844,39000000.0
2007-09-05 20:35:00,1.78458,1.78471,1.78421,1.78424,43000000.0
2007-09-05 20:40:00,1.78426,1.78439,1.78368,1.78407,31000000.0
2007-09-05 20:45:00,1.78307,1.78473,1.78307,1.78455,36000000.0
2007-09-05 20:50:00,1.78429,1.78493,1.78375,1.78423,50000000.0
2007-09-05 20:55:00,1.78407,1.7847,1.78388,1.78411,41000000.0
2007-09-05 21:00:00,1.78416,1.78429,1.7836,1.7838,38000000.0
2007-09-05 21:05:00,1.78357,1.78367,1.78248,1.78321,28000000.0
2007-09-05 21:10:00,1.7831,1.78333,1.78184,1.78271,24000000.0
2007-09-05 21:15:00,1.78274,1.78342,1.78227,1.78328,33000000.0
2007-09-05 21:20:00,1.78217,1.78311,1.78141,1.78183,36000000.0
2007-09-05 21:25:00,1.78181,1.78355,1.78174,1.78347,37000000.0
2007-09-05 21:30:00,1.78307,1.78393,1.78307,1.78364,33000000.0
2007-09-05 21:35:00,1.78374,1.78382,1.78333,1.78365,9000000.0
2007-09-05 21:40:00,1.78389,1.78397,1.78351,1.78364,24000000.0
2007-09-05 21:45:00,1.78423,1.78424,1.78129,1.78129,28000000.0
2007-09-05 21:50:00,1.78097,1.78141,1.78097,1.78105,68000000.0
2007-09-05 21:55:00,1.78073,1.78193,1.78002,1.78187,28000000.0
2007-09-05 22:00:00,1.78193,1.78198,1.78162,1.78187,41000000.0
2007-09-05 22:05:00,1.7818,1.78194,1.7811,1.78166,33000000.0
2007-09-05 22:10:00,1.78149,1.78165,1.78103,1.78154,36000000.0
2007-09-05 22:15:00,1.78239,1.78239,1.78097,1.78097,33000000.0
2007-09-05 22:20:00,1.78076,1.78136,1.78075,1.78136,29000000.0
2007-09-05 22:25:00,1.78121,1.78142,1.78086,1.78125,25000000.0
2007-09-05 22:30:00,1.78093,1.78118,1.78066,1.78098,34000000.0
2007-09-05 22:35:00,1.78085,1.78095,1.78026,1.78026,19000000.0
2007-09-05 22:40:00,1.78054,1.78054,1.77994,1.77995,36000000.0
2007-09-05 22:45:00,1.78123,1.78123,1.77975,1.77986,50000000.0
2007-09-05 22:50:00,1.77915,1.77981,1.77901,1.77973,35000000.0
2007-09-05 22:55:00,1.77932,1.7797,1.77731,1.77965,36000000.0
2007-09-05 23:00:00,1.77987,1.78086,1.77719,1.78028,34000000.0
2007-09-05 23:05:00,1.77739,1.78134,1.77739,1.78134,16000000.0
2007-09-05 23:10:00,1.77877,1.78135,1.778,1.78097,23000000.0
2007-09-05 23:15:00,1.78169,1.78311,1.77934,1.78236,58000000.0
2007-09-05 23:20:00,1.7796,1.78309,1.7796,1.78269,27000000.0
2007-09-05 23:25:00,1.78254,1.78284,1.77843,1.78264,33000000.0
2007-09-05 23:30:00,1.78112,1.78257,1.77916,1.78208,43000000.0
2007-09-05 23:35:00,1.78243,1.78273,1.7799,1.78246,75000000.0
2007-09-05 23:40:00,1.78024,1.78264,1.77917,1.78237,34000000.0
2007-09-05 23:45:00,1.78275,1.78286,1.77874,1.78262,22000000.0
2007-09-05 23:50:00,1.78213,1.78275,1.77831,1.77903,41000000.0
2007-09-05 23:55:00,1.78259,1.7829,1.77944,1.78261,33000000.0
2007-09-06 00:00:00,1.78249,1.78249,1.77824,1.7815,38000000.0
2007-09-06 00:05:00,1.7783,1.78159,1.77804,1.78159,32000000.0
2007-09-06 00:10:00,1.77891,1.78197,1.778,1.778,25000000.0
2007-09-06 00:15:00,1.78219,1.78219,1.77814,1.78195,31000000.0
2007-09-06 00:20:00,1.77933,1.78202,1.77796,1.7814,23000000.0
2007-09-06 00:25:00,1.78192,1.78196,1.77811,1.78184,27000000.0
2007-09-06 00:30:00,1.78196,1.78196,1.77793,1.78064,11000000.0
2007-09-06 00:35:00,1.78204,1.78222,1.77841,1.77846,23000000.0
2007-09-06 00:40:00,1.77934,1.78256,1.77863,1.78186,27000000.0
2007-09-06 00:45:00,1.78255,1.78266,1.77854,1.78194,50000000.0
2007-09-06 00:50:00,1.77836,1.7818,1.77813,1.7814,26000000.0
2007-09-06 00:55:00,1.78216,1.78262,1.77886,1.78253,19000000.0
2007-09-06 01:00:00,1.78235,1.78259,1.77901,1.78185,58000000.0
2007-09-06 01:05:00,1.77873,1.78226,1.77873,1.78215,22000000.0
2007-09-06 01:10:00,1.77928,1.78228,1.77853,1.78175,27000000.0
2007-09-06 01:15:00,1.78226,1.78266,1.77877,1.78187,30000000.0
2007-09-06 01:20:00,1.7811,1.78234,1.77865,1.78172,26000000.0
2007-09-06 01:25:00,1.78233,1.7826,1.77881,1.78244,43000000.0
2007-09-06 01:30:00,1.78222,1.78272,1.7789,1.77909,32000000.0
2007-09-06 01:35:00,1.78235,1.78266,1.77936,1.78247,42000000.0
2007-09-06 01:40:00,1.77917,1.78206,1.77883,1.77884,14000000.0
2007-09-06 01:45:00,1.78272,1.78272,1.77932,1.78253,30000000.0
2007-09-06 01:50:00,1.78163,1.78233,1.77848,1.77866,43000000.0
2007-09-06 01:55:00,1.78216,1.78217,1.77842,1.7785,44000000.0
2007-09-06 02:00:00,1.78013,1.78306,1.77834,1.78182,54000000.0
2007-09-06 02:05:00,1.77841,1.78153,1.77841,1.78153,54000000.0
2007-09-06 02:10:00,1.78185,1.78207,1.77843,1.78123,49000000.0
2007-09-06 02:15:00,1.78209,1.78209,1.77804,1.78042,57000000.0
2007-09-06 02:20:00,1.78051,1.78083,1.77761,1.77962,53000000.0
2007-09-06 02:25:00,1.78099,1.78105,1.77737,1.78093,35000000.0
2007-09-06 02:30:00,1.78018,1.78116,1.77808,1.78043,47000000.0
2007-09-06 02:35:00,1.78129,1.78139,1.77778,1.78097,56000000.0
2007-09-06 02:40:00,1.78055,1.78084,1.77743,1.78021,76000000.0
2007-09-06 02:45:00,1.78077,1.78081,1.77714,1.78064,33000000.0
2007-09-06 02:50:00,1.77739,1.78087,1.77693,1.77714,60000000.0
2007-09-06 02:55:00,1.78096,1.78116,1.77714,1.78051,26000000.0
2007-09-06 03:00:00,1.7802,1.78115,1.77788,1.78071,27000000.0
2007-09-06 03:05:00,1.77714,1.78098,1.77714,1.78098,19000000.0
2007-09-06 03:10:00,1.7782,1.78107,1.77714,1.77715,27000000.0
2007-09-06 03:15:00,1.78096,1.78113,1.77752,1.78056,31000000.0
2007-09-06 03:20:00,1.77705,1.78086,1.77705,1.77994,34000000.0
2007-09-06 03:25:00,1.78068,1.78084,1.77714,1.78062,22000000.0
2007-09-06 03:30:00,1.77966,1.78095,1.77727,1.78026,49000000.0
2007-09-06 03:35:00,1.77735,1.78083,1.77701,1.78082,39000000.0
2007-09-06 03:40:00,1.77701,1.78096,1.77701,1.77959,39000000.0
2007-09-06 03:45:00,1.78131,1.78131,1.77687,1.77687,45000000.0
2007-09-06 03:50:00,1.77722,1.7799,1.77675,1.77675,8000000.0
2007-09-06 03:55:00,1.78043,1.78043,1.77659,1.77675,28000000.0
2007-09-06 04:00:00,1.77995,1.78048,1.77694,1.77948,40000000.0
2007-09-06 04:05:00,1.7803,1.78065,1.77745,1.78041,29000000.0
2007-09-06 04:10:00,1.77693,1.78061,1.77693,1.78006,46000000.0
2007-09-06 04:15:00,1.78073,1.78081,1.77671,1.78048,29000000.0
2007-09-06 04:20:00,1.7782,1.78072,1.77684,1.78032,19000000.0
2007-09-06 04:25:00,1.77703,1.77716,1.77682,1.77686,12000000.0
2007-09-06 04:30:00,1.78081,1.78096,1.77681,1.77684,69000000.0
2007-09-06 04:35:00,1.77685,1.78085,1.77685,1.78065,14000000.0
2007-09-06 04:40:00,1.77733,1.78045,1.77707,1.77707,46000000.0
2007-09-06 04:45:00,1.78083,1.78195,1.77719,1.78143,43000000.0
2007-09-06 04:50:00,1.77835,1.78226,1.77834,1.78156,44000000.0
2007-09-06 04:55:00,1.78185,1.78216,1.77791,1.78203,35000000.0
2007-09-06 05:00:00,1.78214,1.78214,1.77821,1.77823,59000000.0
2007-09-06 05:05:00,1.78204,1.78232,1.7781,1.78232,23000000.0
2007-09-06 05:10:00,1.77849,1.78248,1.77849,1.78173,29000000.0
2007-09-06 05:15:00,1.78195,1.78227,1.77873,1.78118,37000000.0
2007-09-06 05:20:00,1.77849,1.7811,1.77763,1.78079,33000000.0
2007-09-06 05:25:00,1.7814,1.78172,1.77808,1.78133,37000000.0
2007-09-06 05:30:00,1.78048,1.78156,1.77845,1.77845,48000000.0
2007-09-06 05:35:00,1.78144,1.78153,1.77786,1.7814,20000000.0
2007-09-06 05:40:00,1.78155,1.78161,1.77783,1.78084,17000000.0
2007-09-06 05:45:00,1.78173,1.78173,1.77838,1.78136,26000000.0
2007-09-06 05:50:00,1.77765,1.78131,1.77765,1.77767,65000000.0
2007-09-06 05:55:00,1.78109,1.78186,1.77722,1.78175,24000000.0
2007-09-06 06:00:00,1.78029,1.78123,1.77712,1.78118,21000000.0
2007-09-06 06:05:00,1.77724,1.77735,1.77724,1.77735,4000000.0
2007-09-06 06:10:00,1.77764,1.78148,1.77764,1.78079,21000000.0
2007-09-06 06:15:00,1.78144,1.78206,1.77764,1.78172,27000000.0
2007-09-06 06:20:00,1.77847,1.78186,1.77801,1.77803,23000000.0
2007-09-06 06:25:00,1.78192,1.78203,1.7787,1.78144,41000000.0
2007-09-06 06:30:00,1.77995,1.78186,1.77793,1.77794,43000000.0
2007-09-06 06:35:00,1.78181,1.78181,1.77795,1.78144,45000000.0
2007-09-06 06:40:00,1.78137,1.78149,1.77753,1.77766,23000000.0
2007-09-06 06:45:00,1.78108,1.78138,1.78038,1.78138,12000000.0
2007-09-06 06:50:00,1.78142,1.78156,1.78113,1.78113,14000000.0
2007-09-06 06:55:00,1.78115,1.78115,1.7792,1.7792,44000000.0
2007-09-06 07:00:00,1.7779,1.78038,1.7779,1.78025,40000000.0
2007-09-06 07:05:00,1.78004,1.78028,1.77979,1.7798,17000000.0
2007-09-06 07:10:00,1.77983,1.7801,1.77983,1.77995,20000000.0
2007-09-06 07:15:00,1.77918,1.78004,1.77918,1.77987,27000000.0
2007-09-06 07:20:00,1.77954,1.77975,1.7764,1.77962,46000000.0
2007-09-06 07:25:00,1.77943,1.78011,1.77897,1.77969,65000000.0
2007-09-06 07:30:00,1.77865,1.78092,1.77865,1.7806,35000000.0
2007-09-06 07:35:00,1.78021,1.78092,1.78003,1.78024,38000000.0
2007-09-06 07:40:00,1.77969,1.7801,1.77873,1.77886,25000000.0
2007-09-06 07:45:00,1.7778,1.77896,1.77704,1.77791,27000000.0
2007-09-06 07:50:00,1.77794,1.77812,1.77706,1.77706,33000000.0
2007-09-06 07:55:00,1.77719,1.7782,1.77691,1.77711,33000000.0
2007-09-06 08:00:00,1.77682,1.77862,1.77615,1.77769,49000000.0
2007-09-06 08:05:00,1.77787,1.77947,1.77766,1.77947,62000000.0
2007-09-06 08:10:00,1.77888,1.77975,1.77882,1.7795,32000000.0
2007-09-06 08:15:00,1.77773,1.77943,1.77773,1.77934,33000000.0
2007-09-06 08:20:00,1.77945,1.77988,1.77934,1.7796,30000000.0
2007-09-06 08:25:00,1.77925,1.77976,1.77831,1.77831,22000000.0
2007-09-06 08:30:00,1.77662,1.78009,1.77662,1.77876,38000000.0
2007-09-06 08:35:00,1.77907,1.77923,1.77816,1.77816,38000000.0
2007-09-06 08:40:00,1.77729,1.77876,1.77729,1.77843,42000000.0
2007-09-06 08:45:00,1.77665,1.77913,1.77665,1.77893,41000000.0
2007-09-06 08:50:00,1.77862,1.77862,1.77707,1.77738,41000000.0
2007-09-06 08:55:00,1.77761,1.77768,1.77541,1.77555,35000000.0
2007-09-06 09:00:00,1.77483,1.77515,1.77384,1.77515,32000000.0
2007-09-06 09:05:00,1.77507,1.7757,1.7746,1.77547,56000000.0
2007-09-06 09:10:00,1.77573,1.77595,1.77444,1.77565,55000000.0
2007-09-06 09:15:00,1.77353,1.77589,1.77353,1.77541,34000000.0
2007-09-06 09:20:00,1.77533,1.77641,1.77494,1.77609,37000000.0
2007-09-06 09:25:00,1.77618,1.77626,1.77414,1.77429,32000000.0
2007-09-06 09:30:00,1.77427,1.77441,1.77298,1.77371,37000000.0
2007-09-06 09:35:00,1.77388,1.77402,1.77278,1.77353,38000000.0
2007-09-06 09:40:00,1.77388,1.77401,1.77317,1.77324,59000000.0
2007-09-06 09:45:00,1.7717,1.77437,1.7717,1.77417,42000000.0
2007-09-06 09:50:00,1.77395,1.77434,1.77386,1.77396,37000000.0
2007-09-06 09:55:00,1.77398,1.77481,1.77336,1.77481,35000000.0
2007-09-06 10:00:00,1.77303,1.77566,1.77303,1.77527,45000000.0
2007-09-06 10:05:00,1.77545,1.77575,1.77512,1.77571,34000000.0
2007-09-06 10:10:00,1.77571,1.77631,1.77534,1.77575,55000000.0
2007-09-06 10:15:00,1.77417,1.77598,1.77417,1.77569,47000000.0
2007-09-06 10:20:00,1.77527,1.77681,1.77527,1.77681,56000000.0
2007-09-06 10:25:00,1.7766,1.77753,1.77622,1.77718,48000000.0
2007-09-06 10:30:00,1.77575,1.77776,1.77575,1.77692,59000000.0
2007-09-06 10:35:00,1.7768,1.77763,1.77672,1.77722,52000000.0
2007-09-06 10:40:00,1.77708,1.77761,1.77691,1.77744,50000000.0
2007-09-06 10:45:00,1.77563,1.77769,1.77563,1.77755,52000000.0
2007-09-06 10:50:00,1.77745,1.77797,1.77731,1.77748,57000000.0
2007-09-06 10:55:00,1.77757,1.77757,1.77635,1.77688,43000000.0
2007-09-06 11:00:00,1.77533,1.7774,1.77533,1.77732,51000000.0
2007-09-06 11:05:00,1.77746,1.77746,1.77622,1.77722,48000000.0
2007-09-06 11:10:00,1.7771,1.7777,1.777,1.77727,57000000.0
2007-09-06 11:15:00,1.77718,1.77718,1.77575,1.77698,51000000.0
2007-09-06 11:20:00,1.77682,1.77712,1.77624,1.77624,51000000.0
2007-09-06 11:25:00,1.77617,1.77633,1.77585,1.77616,50000000.0
2007-09-06 11:30:00,1.77418,1.77761,1.77418,1.77757,50000000.0
2007-09-06 11:35:00,1.77776,1.77786,1.77645,1.77687,49000000.0
2007-09-06 11:40:00,1.77709,1.7774,1.77699,1.77737,47000000.0
2007-09-06 11:45:00,1.77456,1.77715,1.77456,1.77714,58000000.0
2007-09-06 11:50:00,1.77741,1.77741,1.77634,1.77645,54000000.0
2007-09-06 11:55:00,1.77637,1.77747,1.7761,1.77725,55000000.0
2007-09-06 12:00:00,1.77565,1.77773,1.77565,1.77731,51000000.0
2007-09-06 12:05:00,1.77742,1.77815,1.77742,1.77766,44000000.0
2007-09-06 12:10:00,1.77762,1.77857,1.77742,1.77804,56000000.0
2007-09-06 12:15:00,1.77597,1.77893,1.77597,1.77882,63000000.0
2007-09-06 12:20:00,1.77887,1.77887,1.77798,1.77798,60000000.0
2007-09-06 12:25:00,1.7784,1.77858,1.77789,1.77834,42000000.0
2007-09-06 12:30:00,1.77684,1.77936,1.77684,1.77856,40000000.0
2007-09-06 12:35:00,1.77861,1.77888,1.77799,1.77799,45000000.0
2007-09-06 12:40:00,1.7778,1.77931,1.77764,1.779,58000000.0
2007-09-06 12:45:00,1.77702,1.7791,1.77702,1.77806,55000000.0
2007-09-06 12:50:00,1.77815,1.77862,1.77788,1.7785,57000000.0
2007-09-06 12:55:00,1.77832,1.77891,1.77784,1.77874,51000000.0
2007-09-06 13:00:00,1.77855,1.77911,1.7774,1.77911,55000000.0
2007-09-06 13:05:00,1.77927,1.77976,1.77856,1.77976,45000000.0
2007-09-06 13:10:00,1.77991,1.78097,1.77976,1.78068,61000000.0
2007-09-06 13:15:00,1.78052,1.78116,1.77908,1.78116,51000000.0
2007-09-06 13:20:00,1.78139,1.78139,1.77928,1.77928,54000000.0
2007-09-06 13:25:00,1.77908,1.77947,1.77858,1.77937,46000000.0
2007-09-06 13:30:00,1.77759,1.77949,1.77759,1.7791,48000000.0
2007-09-06 13:35:00,1.77904,1.77993,1.77894,1.77904,41000000.0
2007-09-06 13:40:00,1.77877,1.78018,1.77877,1.77956,35000000.0
2007-09-06 13:45:00,1.7781,1.78125,1.7781,1.78051,43000000.0
2007-09-06 13:50:00,1.781,1.78174,1.78018,1.78127,39000000.0
2007-09-06 13:55:00,1.78109,1.78315,1.78109,1.78258,39000000.0
2007-09-06 14:00:00,1.78206,1.78225,1.78136,1.78186,33000000.0
2007-09-06 14:05:00,1.78202,1.78202,1.78067,1.78117,44000000.0
2007-09-06 14:10:00,1.78104,1.78126,1.78033,1.78037,54000000.0
2007-09-06 14:15:00,1.77837,1.7809,1.77837,1.78083,38000000.0
2007-09-06 14:20:00,1.78078,1.78078,1.77979,1.7803,39000000.0
2007-09-06 14:25:00,1.78046,1.78046,1.77892,1.77918,38000000.0
2007-09-06 14:30:00,1.77927,1.77941,1.77573,1.77649,35000000.0
2007-09-06 14:35:00,1.77648,1.77746,1.7756,1.77701,44000000.0
2007-09-06 14:40:00,1.77708,1.77724,1.77547,1.77689,48000000.0
2007-09-06 14:45:00,1.77481,1.77727,1.77481,1.7772,48000000.0
2007-09-06 14:50:00,1.77737,1.77759,1.77599,1.77696,38000000.0
2007-09-06 14:55:00,1.77699,1.77699,1.77524,1.77535,32000000.0
2007-09-06 15:00:00,1.7748,1.775,1.77352,1.77352,78000000.0
2007-09-06 15:05:00,1.77303,1.77422,1.77265,1.77401,36000000.0
2007-09-06 15:10:00,1.77401,1.77401,1.77146,1.77339,45000000.0
2007-09-06 15:15:00,1.77126,1.77395,1.77126,1.77395,42000000.0
2007-09-06 15:20:00,1.77451,1.7754,1.77377,1.77405,42000000.0
2007-09-06 15:25:00,1.77442,1.77508,1.77403,1.77434,45000000.0
2007-09-06 15:30:00,1.77468,1.77468,1.77263,1.7735,45000000.0
2007-09-06 15:35:00,1.77362,1.77474,1.77332,1.7741,47000000.0
2007-09-06 15:40:00,1.77392,1.77576,1.77391,1.77446,40000000.0
2007-09-06 15:45:00,1.77325,1.77636,1.77325,1.77629,40000000.0
2007-09-06 15:50:00,1.77662,1.77732,1.77652,1.7769,42000000.0
2007-09-06 15:55:00,1.77721,1.77774,1.77684,1.77726,40000000.0
2007-09-06 16:00:00,1.77709,1.77754,1.77578,1.77727,36000000.0
2007-09-06 16:05:00,1.77707,1.77737,1.77594,1.77691,48000000.0
2007-09-06 16:10:00,1.77701,1.77715,1.77613,1.77703,48000000.0
2007-09-06 16:15:00,1.77506,1.78033,1.77506,1.78021,45000000.0
2007-09-06 16:20:00,1.78003,1.78084,1.77939,1.77963,51000000.0
2007-09-06 16:25:00,1.77954,1.7797,1.77744,1.77777,38000000.0
2007-09-06 16:30:00,1.7762,1.77776,1.7762,1.77719,45000000.0
2007-09-06 16:35:00,1.77713,1.77743,1.77655,1.77655,37000000.0
2007-09-06 16:40:00,1.77657,1.77797,1.77657,1.77755,43000000.0
2007-09-06 16:45:00,1.776,1.77904,1.776,1.77898,41000000.0
2007-09-06 16:50:00,1.7793,1.77943,1.77815,1.77834,45000000.0
2007-09-06 16:55:00,1.77789,1.77913,1.77789,1.77909,41000000.0
2007-09-06 17:00:00,1.77863,1.78097,1.77788,1.78028,43000000.0
2007-09-06 17:05:00,1.78014,1.78134,1.78008,1.78103,43000000.0
2007-09-06 17:10:00,1.78108,1.78116,1.78037,1.78057,45000000.0
2007-09-06 17:15:00,1.78026,1.78062,1.77981,1.78028,43000000.0
2007-09-06 17:20:00,1.78,1.78,1.77787,1.77787,44000000.0
2007-09-06 17:25:00,1.77773,1.77773,1.77619,1.77687,45000000.0
2007-09-06 17:30:00,1.77548,1.77819,1.77548,1.77782,36000000.0
2007-09-06 17:35:00,1.77771,1.77771,1.77621,1.77751,42000000.0
2007-09-06 17:40:00,1.77773,1.77789,1.77699,1.77709,38000000.0
2007-09-06 17:45:00,1.7751,1.7772,1.77424,1.77424,54000000.0
2007-09-06 17:50:00,1.77395,1.77519,1.77395,1.77482,45000000.0
2007-09-06 17:55:00,1.7752,1.77524,1.77425,1.77507,44000000.0
2007-09-06 18:00:00,1.77467,1.77539,1.77336,1.77505,42000000.0
2007-09-06 18:05:00,1.77532,1.77575,1.77483,1.775,41000000.0
2007-09-06 18:10:00,1.77534,1.77764,1.77534,1.77755,42000000.0
2007-09-06 18:15:00,1.77613,1.77714,1.77455,1.7747,32000000.0
2007-09-06 18:20:00,1.77493,1.7751,1.77375,1.77404,42000000.0
2007-09-06 18:25:00,1.77391,1.77459,1.77353,1.77413,34000000.0
2007-09-06 18:30:00,1.7726,1.77399,1.7726,1.77356,44000000.0
2007-09-06 18:35:00,1.77372,1.77427,1.77317,1.77427,34000000.0
2007-09-06 18:40:00,1.77416,1.77424,1.77116,1.77306,42000000.0
2007-09-06 18:45:00,1.77146,1.77397,1.77043,1.77358,38000000.0
2007-09-06 18:50:00,1.7709,1.77396,1.7709,1.77359,42000000.0
2007-09-06 18:55:00,1.77392,1.77392,1.77065,1.7732,36000000.0
2007-09-06 19:00:00,1.77192,1.77367,1.77073,1.7733,34000000.0
2007-09-06 19:05:00,1.77325,1.77343,1.77054,1.77316,41000000.0
2007-09-06 19:10:00,1.77053,1.77346,1.77037,1.77311,51000000.0
2007-09-06 19:15:00,1.77161,1.77375,1.77063,1.77374,47000000.0
2007-09-06 19:20:00,1.77246,1.77416,1.77071,1.7739,42000000.0
2007-09-06 19:25:00,1.77398,1.77542,1.77127,1.77512,34000000.0
2007-09-06 19:30:00,1.7727,1.77456,1.77101,1.77382,34000000.0
2007-09-06 19:35:00,1.77179,1.77446,1.77099,1.77315,27000000.0
2007-09-06 19:40:00,1.77104,1.7735,1.77083,1.77083,28000000.0
2007-09-06 19:45:00,1.77177,1.77426,1.77109,1.77414,40000000.0
2007-09-06 19:50:00,1.7713,1.77458,1.77085,1.77271,47000000.0
2007-09-06 19:55:00,1.77305,1.77343,1.77103,1.77328,43000000.0
2007-09-06 20:00:00,1.77161,1.77311,1.77138,1.77265,35000000.0
2007-09-06 20:05:00,1.77135,1.77326,1.77125,1.77314,27000000.0
2007-09-06 20:10:00,1.771,1.7745,1.771,1.77332,42000000.0
2007-09-06 20:15:00,1.77186,1.77463,1.77171,1.77418,28000000.0
2007-09-06 20:20:00,1.77145,1.7749,1.77143,1.7749,16000000.0
2007-09-06 20:25:00,1.77482,1.77546,1.77163,1.77545,35000000.0
2007-09-06 20:30:00,1.77335,1.77522,1.77186,1.77516,31000000.0
2007-09-06 20:35:00,1.77562,1.77576,1.77226,1.77526,43000000.0
2007-09-06 20:40:00,1.77242,1.7757,1.77158,1.77517,31000000.0
2007-09-06 20:45:00,1.77409,1.77555,1.77123,1.77529,34000000.0
2007-09-06 20:50:00,1.77168,1.77503,1.77143,1.77156,30000000.0
2007-09-06 20:55:00,1.77555,1.77564,1.77258,1.77559,33000000.0
2007-09-06 21:00:00,1.77545,1.77554,1.77123,1.77547,29000000.0
2007-09-06 21:05:00,1.77596,1.77596,1.77197,1.77511,25000000.0
2007-09-06 21:10:00,1.77181,1.77519,1.77179,1.77407,35000000.0
2007-09-06 21:15:00,1.77224,1.77236,1.77134,1.77161,27000000.0
2007-09-06 21:20:00,1.77444,1.77512,1.77151,1.77165,39000000.0
2007-09-06 21:25:00,1.77497,1.77503,1.77208,1.77438,29000000.0
2007-09-06 21:30:00,1.77267,1.77496,1.77181,1.77484,22000000.0
2007-09-06 21:35:00,1.77479,1.7753,1.77133,1.77524,22000000.0
2007-09-06 21:40:00,1.77196,1.77538,1.77152,1.7739,31000000.0
2007-09-06 21:45:00,1.77265,1.77503,1.77194,1.77495,26000000.0
2007-09-06 21:50:00,1.77184,1.77476,1.77184,1.77206,32000000.0
2007-09-06 21:55:00,1.77275,1.77431,1.77206,1.7736,25000000.0
2007-09-06 22:00:00,1.77173,1.77317,1.77164,1.77196,19000000.0
2007-09-06 22:05:00,1.77323,1.77328,1.77151,1.77276,40000000.0
2007-09-06 22:10:00,1.77167,1.77244,1.77143,1.77218,27000000.0
2007-09-06 22:15:00,1.77011,1.77269,1.77011,1.77264,24000000.0
2007-09-06 22:20:00,1.77194,1.77341,1.77172,1.77216,29000000.0
2007-09-06 22:25:00,1.77337,1.77337,1.7717,1.77315,30000000.0
2007-09-06 22:30:00,1.77103,1.77315,1.77083,1.77206,23000000.0
2007-09-06 22:35:00,1.77305,1.77344,1.77173,1.77301,23000000.0
2007-09-06 22:40:00,1.77235,1.77322,1.77203,1.77235,25000000.0
2007-09-06 22:45:00,1.77324,1.77466,1.77236,1.77466,42000000.0
2007-09-06 22:50:00,1.77304,1.77451,1.77235,1.77423,22000000.0
2007-09-06 22:55:00,1.77434,1.77436,1.77223,1.77393,34000000.0
2007-09-06 23:00:00,1.77181,1.77256,1.77181,1.77204,31000000.0
2007-09-06 23:05:00,1.77223,1.77235,1.77193,1.77206,33000000.0
2007-09-06 23:10:00,1.77174,1.77235,1.76821,1.76934,17000000.0
2007-09-06 23:15:00,1.77156,1.77173,1.76923,1.76924,27000000.0
2007-09-06 23:20:00,1.76934,1.77342,1.76934,1.77302,26000000.0
2007-09-06 23:25:00,1.77015,1.77343,1.76973,1.77027,19000000.0
2007-09-06 23:30:00,1.77258,1.77367,1.77005,1.77324,43000000.0
2007-09-06 23:35:00,1.77053,1.77376,1.77012,1.77375,41000000.0
2007-09-06 23:40:00,1.77065,1.77389,1.77053,1.77375,22000000.0
2007-09-06 23:45:00,1.77445,1.77456,1.7712,1.77329,23000000.0
2007-09-06 23:50:00,1.77083,1.77336,1.77006,1.77039,34000000.0
2007-09-06 23:55:00,1.77356,1.77367,1.77023,1.77033,31000000.0
2007-09-07 00:00:00,1.77388,1.7739,1.77054,1.77054,31000000.0
2007-09-07 00:05:00,1.77083,1.77362,1.77066,1.77066,17000000.0
2007-09-07 00:10:00,1.77017,1.77026,1.7699,1.7699,13000000.0
2007-09-07 00:15:00,1.77407,1.77407,1.77004,1.77016,21000000.0
2007-09-07 00:20:00,1.77099,1.77099,1.76821,1.76855,15000000.0
2007-09-07 00:25:00,1.77219,1.77225,1.7689,1.76891,14000000.0
2007-09-07 00:30:00,1.77078,1.77173,1.76907,1.77079,16000000.0
2007-09-07 00:35:00,1.77196,1.77338,1.7686,1.77199,26000000.0
2007-09-07 00:40:00,1.77135,1.77386,1.77103,1.77368,31000000.0
2007-09-07 00:45:00,1.77305,1.77375,1.77043,1.77373,40000000.0
2007-09-07 00:50:00,1.7709,1.77367,1.77083,1.77367,24000000.0
2007-09-07 00:55:00,1.77396,1.77412,1.77093,1.77093,12000000.0
2007-09-07 01:00:00,1.77448,1.77448,1.77069,1.77069,54000000.0
2007-09-07 01:05:00,1.774,1.77412,1.77095,1.77393,20000000.0
2007-09-07 01:10:00,1.77395,1.77431,1.77084,1.77106,24000000.0
2007-09-07 01:15:00,1.77463,1.77497,1.77148,1.77379,30000000.0
2007-09-07 01:20:00,1.77337,1.77376,1.77043,1.77361,26000000.0
2007-09-07 01:25:00,1.77363,1.77393,1.77043,1.77063,27000000.0
2007-09-07 01:30:00,1.77375,1.77402,1.77063,1.77303,26000000.0
2007-09-07 01:35:00,1.77111,1.77379,1.77111,1.77362,18000000.0
2007-09-07 01:40:00,1.77076,1.77382,1.77054,1.77066,23000000.0
2007-09-07 01:45:00,1.77426,1.77426,1.77084,1.77406,25000000.0
2007-09-07 01:50:00,1.77096,1.77421,1.77051,1.77421,24000000.0
2007-09-07 01:55:00,1.77181,1.77423,1.77141,1.77411,32000000.0
2007-09-07 02:00:00,1.77264,1.77425,1.77108,1.77338,46000000.0
2007-09-07 02:05:00,1.77393,1.774,1.77076,1.77329,59000000.0
2007-09-07 02:10:00,1.77048,1.77377,1.77048,1.77242,36000000.0
2007-09-07 02:15:00,1.77414,1.77414,1.77015,1.77015,38000000.0
2007-09-07 02:20:00,1.7734,1.77358,1.77027,1.77257,45000000.0
2007-09-07 02:25:00,1.77304,1.77315,1.77002,1.77293,26000000.0
2007-09-07 02:30:00,1.77265,1.77321,1.76971,1.77257,48000000.0
2007-09-07 02:35:00,1.77326,1.77351,1.76996,1.77335,53000000.0
2007-09-07 02:40:00,1.77325,1.77342,1.77022,1.77298,73000000.0
2007-09-07 02:45:00,1.77329,1.77329,1.76977,1.77284,36000000.0
2007-09-07 02:50:00,1.76974,1.77297,1.76973,1.77238,52000000.0
2007-09-07 02:55:00,1.77291,1.77301,1.77005,1.77252,30000000.0
2007-09-07 03:00:00,1.77276,1.77301,1.76951,1.77262,18000000.0
2007-09-07 03:05:00,1.77305,1.77335,1.76974,1.77335,24000000.0
2007-09-07 03:10:00,1.77084,1.77306,1.77009,1.77009,25000000.0
2007-09-07 03:15:00,1.77348,1.77348,1.76963,1.76975,23000000.0
2007-09-07 03:20:00,1.76996,1.77265,1.76975,1.76975,16000000.0
2007-09-07 03:25:00,1.77284,1.77284,1.77005,1.77215,39000000.0
2007-09-07 03:30:00,1.77229,1.77229,1.76886,1.76886,51000000.0
2007-09-07 03:35:00,1.77207,1.77218,1.76901,1.77205,36000000.0
2007-09-07 03:40:00,1.76918,1.77225,1.7689,1.77118,45000000.0
2007-09-07 03:45:00,1.77299,1.77299,1.76901,1.77214,52000000.0
2007-09-07 03:50:00,1.76885,1.77235,1.76885,1.77193,13000000.0
2007-09-07 03:55:00,1.76938,1.77167,1.76938,1.77093,6000000.0
2007-09-07 04:00:00,1.77219,1.77219,1.76881,1.77156,39000000.0
2007-09-07 04:05:00,1.77194,1.77194,1.76834,1.77075,33000000.0
2007-09-07 04:10:00,1.771,1.77127,1.7677,1.77027,52000000.0
2007-09-07 04:15:00,1.77158,1.77158,1.76741,1.76741,17000000.0
2007-09-07 04:20:00,1.76877,1.77134,1.76761,1.76795,29000000.0
2007-09-07 04:25:00,1.77105,1.77115,1.76755,1.76756,24000000.0
2007-09-07 04:30:00,1.77102,1.77103,1.76744,1.77037,73000000.0
2007-09-07 04:35:00,1.77076,1.77088,1.76812,1.77068,39000000.0
2007-09-07 04:40:00,1.76731,1.77065,1.76731,1.76747,50000000.0
2007-09-07 04:45:00,1.77103,1.77131,1.7675,1.76755,41000000.0
2007-09-07 04:50:00,1.76745,1.77027,1.76744,1.77027,36000000.0
2007-09-07 04:55:00,1.77077,1.77089,1.76851,1.77057,13000000.0
2007-09-07 05:00:00,1.77139,1.77139,1.76776,1.77049,59000000.0
2007-09-07 05:05:00,1.77099,1.77099,1.76733,1.76955,18000000.0
2007-09-07 05:10:00,1.76892,1.7693,1.76783,1.76795,24000000.0
2007-09-07 05:15:00,1.77133,1.77167,1.76763,1.7696,26000000.0
2007-09-07 05:20:00,1.76812,1.7695,1.76744,1.76756,20000000.0
2007-09-07 05:25:00,1.76943,1.76969,1.76765,1.76925,29000000.0
2007-09-07 05:30:00,1.76843,1.76942,1.7672,1.76765,43000000.0
2007-09-07 05:35:00,1.76747,1.76786,1.76746,1.76785,8000000.0
2007-09-07 05:40:00,1.7696,1.76969,1.76753,1.76955,13000000.0
2007-09-07 05:45:00,1.77129,1.77129,1.76777,1.76972,24000000.0
2007-09-07 05:50:00,1.76781,1.76984,1.76781,1.76808,61000000.0
2007-09-07 05:55:00,1.76796,1.76987,1.76773,1.76955,15000000.0
2007-09-07 06:00:00,1.76819,1.77043,1.76819,1.77043,20000000.0
2007-09-07 06:05:00,1.77015,1.77036,1.77004,1.77035,28000000.0
2007-09-07 06:15:00,1.77124,1.77136,1.77041,1.77041,14000000.0
2007-09-07 06:20:00,1.77048,1.77061,1.76743,1.76743,15000000.0
2007-09-07 06:25:00,1.76754,1.77033,1.76732,1.76754,19000000.0
2007-09-07 06:30:00,1.76938,1.77059,1.76753,1.76754,32000000.0
2007-09-07 06:35:00,1.76796,1.77104,1.76793,1.77104,31000000.0
2007-09-07 06:40:00,1.76744,1.77161,1.76744,1.77142,25000000.0
2007-09-07 06:45:00,1.77065,1.77174,1.7677,1.77174,38000000.0
2007-09-07 06:50:00,1.76765,1.77337,1.76765,1.77262,35000000.0
2007-09-07 06:55:00,1.77324,1.77346,1.76731,1.77219,63000000.0
2007-09-07 07:00:00,1.77177,1.77303,1.76848,1.77298,39000000.0
2007-09-07 07:05:00,1.77278,1.77321,1.76774,1.77321,21000000.0
2007-09-07 07:10:00,1.76825,1.77322,1.76814,1.77285,31000000.0
2007-09-07 07:15:00,1.77207,1.77312,1.76745,1.77288,31000000.0
2007-09-07 07:20:00,1.76711,1.77272,1.76711,1.77262,51000000.0
2007-09-07 07:25:00,1.76701,1.7737,1.76701,1.77337,62000000.0
2007-09-07 07:30:00,1.77276,1.77354,1.76902,1.77224,29000000.0
2007-09-07 07:35:00,1.76531,1.77335,1.76531,1.77335,27000000.0
2007-09-07 07:40:00,1.77339,1.77344,1.76984,1.77211,32000000.0
2007-09-07 07:45:00,1.77116,1.7731,1.76672,1.77277,22000000.0
2007-09-07 07:50:00,1.77064,1.77309,1.76668,1.76864,35000000.0
2007-09-07 07:55:00,1.77262,1.77347,1.76975,1.7733,25000000.0
2007-09-07 08:00:00,1.77225,1.77342,1.768,1.76886,46000000.0
2007-09-07 08:05:00,1.77364,1.77378,1.76861,1.77273,39000000.0
2007-09-07 08:10:00,1.773,1.77336,1.76916,1.77199,32000000.0
2007-09-07 08:15:00,1.76883,1.77129,1.76607,1.77105,24000000.0
2007-09-07 08:20:00,1.7705,1.77219,1.76851,1.77173,31000000.0
2007-09-07 08:25:00,1.77171,1.77212,1.76774,1.77212,32000000.0
2007-09-07 08:30:00,1.771,1.77222,1.76801,1.77139,38000000.0
2007-09-07 08:35:00,1.77149,1.77149,1.76318,1.76922,47000000.0
2007-09-07 08:40:00,1.76944,1.77061,1.7661,1.76996,43000000.0
2007-09-07 08:45:00,1.76981,1.77077,1.7695,1.77077,45000000.0
2007-09-07 08:50:00,1.77089,1.77098,1.77054,1.77096,32000000.0
2007-09-07 08:55:00,1.77101,1.77147,1.76718,1.77135,35000000.0
2007-09-07 09:00:00,1.76864,1.77095,1.76536,1.76714,27000000.0
2007-09-07 09:05:00,1.77066,1.7709,1.76687,1.77078,49000000.0
2007-09-07 09:10:00,1.76708,1.77126,1.76708,1.77102,52000000.0
2007-09-07 09:15:00,1.77066,1.77229,1.76968,1.77229,42000000.0
2007-09-07 09:20:00,1.77146,1.77268,1.77027,1.77212,32000000.0
2007-09-07 09:25:00,1.77197,1.77281,1.77122,1.77232,40000000.0
2007-09-07 09:30:00,1.77088,1.7723,1.76971,1.77169,36000000.0
2007-09-07 09:35:00,1.77144,1.7715,1.76972,1.77092,36000000.0
2007-09-07 09:40:00,1.77041,1.77086,1.76509,1.77039,58000000.0
2007-09-07 09:45:00,1.77032,1.77053,1.76977,1.76981,43000000.0
2007-09-07 09:50:00,1.76969,1.77071,1.76765,1.77058,37000000.0
2007-09-07 09:55:00,1.77057,1.77107,1.76915,1.77107,33000000.0
2007-09-07 10:00:00,1.77017,1.77107,1.76706,1.7709,44000000.0
2007-09-07 10:05:00,1.7707,1.7707,1.76753,1.76766,27000000.0
2007-09-07 10:10:00,1.76575,1.7703,1.76241,1.76907,55000000.0
2007-09-07 10:15:00,1.76871,1.77071,1.76646,1.76994,47000000.0
2007-09-07 10:20:00,1.76935,1.77078,1.76841,1.77047,54000000.0
2007-09-07 10:25:00,1.77053,1.77072,1.76561,1.77053,48000000.0
2007-09-07 10:30:00,1.76851,1.77129,1.76826,1.77065,58000000.0
2007-09-07 10:35:00,1.77064,1.77101,1.76819,1.77101,52000000.0
2007-09-07 10:40:00,1.7706,1.77094,1.76749,1.77024,50000000.0
2007-09-07 10:45:00,1.77004,1.77096,1.77004,1.77037,52000000.0
2007-09-07 10:50:00,1.76837,1.77076,1.76836,1.76904,57000000.0
2007-09-07 10:55:00,1.76913,1.76984,1.76622,1.76952,48000000.0
2007-09-07 11:00:00,1.76978,1.77025,1.76695,1.77022,55000000.0
2007-09-07 11:05:00,1.77024,1.77069,1.7673,1.76975,48000000.0
2007-09-07 11:10:00,1.76671,1.77024,1.76671,1.77008,52000000.0
2007-09-07 11:15:00,1.76862,1.77023,1.76553,1.76983,48000000.0
2007-09-07 11:20:00,1.76948,1.76993,1.76745,1.76987,40000000.0
2007-09-07 11:25:00,1.77019,1.77068,1.76662,1.77055,50000000.0
2007-09-07 11:30:00,1.77016,1.7708,1.77006,1.77008,48000000.0
2007-09-07 11:35:00,1.77017,1.77028,1.76757,1.76962,49000000.0
2007-09-07 11:40:00,1.76616,1.76977,1.76428,1.76965,44000000.0
2007-09-07 11:45:00,1.76911,1.77054,1.76911,1.77014,58000000.0
2007-09-07 11:50:00,1.76996,1.77093,1.76823,1.77071,54000000.0
2007-09-07 11:55:00,1.77087,1.7709,1.76691,1.77044,49000000.0
2007-09-07 12:00:00,1.77045,1.77053,1.7695,1.77053,45000000.0
2007-09-07 12:05:00,1.77075,1.77104,1.7703,1.77083,36000000.0
2007-09-07 12:10:00,1.77056,1.77105,1.77047,1.77065,54000000.0
2007-09-07 12:15:00,1.76994,1.77073,1.76977,1.77047,63000000.0
2007-09-07 12:20:00,1.77063,1.77137,1.76822,1.77053,62000000.0
2007-09-07 12:25:00,1.77104,1.77107,1.77035,1.77075,42000000.0
2007-09-07 12:30:00,1.77023,1.77122,1.76988,1.77036,51000000.0
2007-09-07 12:35:00,1.77031,1.77031,1.76423,1.76958,45000000.0
2007-09-07 12:40:00,1.76706,1.76924,1.76163,1.76902,58000000.0
2007-09-07 12:45:00,1.76668,1.76903,1.76668,1.76855,55000000.0
2007-09-07 12:50:00,1.76587,1.76859,1.76233,1.76842,55000000.0
2007-09-07 12:55:00,1.76845,1.769,1.76794,1.76844,51000000.0
2007-09-07 13:00:00,1.76718,1.77026,1.76644,1.77021,48000000.0
2007-09-07 13:05:00,1.77048,1.77048,1.76605,1.76985,45000000.0
2007-09-07 13:10:00,1.76531,1.7706,1.76531,1.76975,53000000.0
2007-09-07 13:15:00,1.76965,1.76992,1.76946,1.76963,53000000.0
2007-09-07 13:20:00,1.76937,1.76985,1.76748,1.76932,54000000.0
2007-09-07 13:25:00,1.76954,1.76972,1.76535,1.76961,40000000.0
2007-09-07 13:30:00,1.76909,1.77026,1.76771,1.77026,39000000.0
2007-09-07 13:35:00,1.77049,1.7706,1.7669,1.76993,33000000.0
2007-09-07 13:40:00,1.7701,1.7705,1.76709,1.76951,40000000.0
2007-09-07 13:45:00,1.76911,1.76982,1.76893,1.76944,41000000.0
2007-09-07 13:50:00,1.76958,1.77015,1.76851,1.76919,35000000.0
2007-09-07 13:55:00,1.7691,1.76932,1.76236,1.76681,43000000.0
2007-09-07 14:00:00,1.7637,1.7676,1.76091,1.76676,36000000.0
2007-09-07 14:05:00,1.76662,1.76801,1.76336,1.76773,44000000.0
2007-09-07 14:10:00,1.76721,1.76848,1.76645,1.76777,48000000.0
2007-09-07 14:15:00,1.76795,1.76884,1.76742,1.76884,38000000.0
2007-09-07 14:20:00,1.76662,1.76931,1.76254,1.76795,37000000.0
2007-09-07 14:25:00,1.76833,1.7687,1.76243,1.7677,38000000.0
2007-09-07 14:30:00,1.76668,1.78369,1.76563,1.7814,40000000.0
2007-09-07 14:35:00,1.78041,1.78041,1.77592,1.77915,41000000.0
2007-09-07 14:40:00,1.77922,1.78405,1.77878,1.78382,51000000.0
2007-09-07 14:45:00,1.7844,1.7855,1.78268,1.78362,43000000.0
2007-09-07 14:50:00,1.78309,1.78309,1.77643,1.77994,31000000.0
2007-09-07 14:55:00,1.78093,1.78113,1.78061,1.78091,20000000.0
2007-09-07 15:00:00,1.7805,1.78187,1.78011,1.78168,79000000.0
2007-09-07 15:05:00,1.7816,1.78365,1.77872,1.78361,42000000.0
2007-09-07 15:10:00,1.78392,1.7866,1.78192,1.78621,45000000.0
2007-09-07 15:15:00,1.78655,1.78669,1.78015,1.78401,42000000.0
2007-09-07 15:20:00,1.78307,1.78503,1.77965,1.78451,42000000.0
2007-09-07 15:25:00,1.78448,1.78574,1.78409,1.78557,50000000.0
2007-09-07 15:30:00,1.78605,1.79032,1.78473,1.79012,45000000.0
2007-09-07 15:35:00,1.79007,1.79373,1.78744,1.79361,47000000.0
2007-09-07 15:40:00,1.79354,1.7946,1.789,1.78977,42000000.0
2007-09-07 15:45:00,1.78921,1.79,1.78744,1.78811,40000000.0
2007-09-07 15:50:00,1.78804,1.78831,1.78635,1.7873,46000000.0
2007-09-07 15:55:00,1.7872,1.78724,1.78423,1.78661,40000000.0
2007-09-07 16:00:00,1.78668,1.7869,1.78534,1.78607,36000000.0
2007-09-07 16:05:00,1.78612,1.78623,1.78323,1.78532,48000000.0
2007-09-07 16:10:00,1.7857,1.78873,1.78321,1.78781,48000000.0
2007-09-07 16:15:00,1.78729,1.78824,1.78684,1.78706,45000000.0
2007-09-07 16:20:00,1.7838,1.78705,1.7838,1.78591,51000000.0
2007-09-07 16:25:00,1.78555,1.78667,1.78485,1.78589,38000000.0
2007-09-07 16:30:00,1.78544,1.789,1.78544,1.789,45000000.0
2007-09-07 16:35:00,1.78864,1.78945,1.78733,1.78844,37000000.0
2007-09-07 16:40:00,1.78825,1.78931,1.78543,1.78916,43000000.0
2007-09-07 16:45:00,1.78913,1.79032,1.78636,1.79032,41000000.0
2007-09-07 16:50:00,1.79064,1.79393,1.78813,1.79313,45000000.0
2007-09-07 16:55:00,1.79235,1.79263,1.79081,1.79139,41000000.0
2007-09-07 17:00:00,1.79144,1.79144,1.78955,1.79081,43000000.0
2007-09-07 17:05:00,1.7907,1.79077,1.78897,1.78924,43000000.0
2007-09-07 17:10:00,1.78882,1.79255,1.78877,1.79243,45000000.0
2007-09-07 17:15:00,1.79165,1.79383,1.79165,1.7938,43000000.0
2007-09-07 17:20:00,1.79357,1.79905,1.79338,1.79883,44000000.0
2007-09-07 17:25:00,1.79902,1.80054,1.79869,1.80037,45000000.0
2007-09-07 17:30:00,1.80108,1.80108,1.79694,1.79707,38000000.0
2007-09-07 17:35:00,1.79666,1.79666,1.79396,1.79558,42000000.0
2007-09-07 17:40:00,1.79533,1.79588,1.79253,1.79253,38000000.0
2007-09-07 17:45:00,1.7915,1.79364,1.7915,1.79313,54000000.0
2007-09-07 17:50:00,1.79296,1.79496,1.79195,1.79461,45000000.0
2007-09-07 17:55:00,1.79549,1.79583,1.79505,1.79524,40000000.0
2007-09-07 18:00:00,1.7948,1.7981,1.7943,1.7981,42000000.0
2007-09-07 18:05:00,1.79914,1.79928,1.7964,1.7972,46000000.0
2007-09-07 18:10:00,1.79746,1.79824,1.79649,1.79732,42000000.0
2007-09-07 18:15:00,1.79683,1.79879,1.79597,1.7982,45000000.0
2007-09-07 18:20:00,1.79833,1.79914,1.7963,1.79877,42000000.0
2007-09-07 18:25:00,1.79894,1.79966,1.79752,1.79923,43000000.0
2007-09-07 18:30:00,1.79905,1.79905,1.7966,1.79748,35000000.0
2007-09-07 18:35:00,1.79721,1.79721,1.7956,1.79645,38000000.0
2007-09-07 18:40:00,1.79625,1.79625,1.79487,1.79569,42000000.0
2007-09-07 18:45:00,1.79525,1.79799,1.79521,1.7977,38000000.0
2007-09-07 18:50:00,1.79747,1.79758,1.79561,1.79715,42000000.0
2007-09-07 18:55:00,1.79718,1.79718,1.79506,1.79679,44000000.0
2007-09-07 19:00:00,1.7959,1.79692,1.79454,1.79667,39000000.0
2007-09-07 19:05:00,1.79626,1.79664,1.7933,1.7935,41000000.0
2007-09-07 19:10:00,1.79193,1.79458,1.79193,1.7942,51000000.0
2007-09-07 19:15:00,1.79373,1.79472,1.79226,1.79446,47000000.0
2007-09-07 19:20:00,1.7921,1.79457,1.79114,1.79366,43000000.0
2007-09-07 19:25:00,1.79394,1.79406,1.7924,1.79378,39000000.0
2007-09-07 19:30:00,1.79442,1.79458,1.79259,1.79458,34000000.0
2007-09-07 19:35:00,1.79481,1.79529,1.79251,1.79409,38000000.0
2007-09-07 19:40:00,1.79368,1.79445,1.7919,1.79353,45000000.0
2007-09-07 19:45:00,1.79317,1.79455,1.7917,1.79206,30000000.0
2007-09-07 19:50:00,1.79216,1.79667,1.79216,1.79653,47000000.0
2007-09-07 19:55:00,1.79646,1.79725,1.79494,1.79721,33000000.0
2007-09-07 20:00:00,1.79642,1.79803,1.79592,1.79792,43000000.0
2007-09-07 20:05:00,1.79837,1.79879,1.79355,1.79724,38000000.0
2007-09-07 20:10:00,1.79552,1.79715,1.7946,1.79505,42000000.0
2007-09-07 20:15:00,1.79657,1.80063,1.79552,1.80046,31000000.0
2007-09-07 20:20:00,1.79886,1.79886,1.79571,1.79742,30000000.0
2007-09-07 20:25:00,1.79721,1.79867,1.79697,1.79828,29000000.0
2007-09-07 20:30:00,1.79763,1.79873,1.79725,1.79848,32000000.0
2007-09-07 20:35:00,1.7984,1.80074,1.7984,1.79976,43000000.0
2007-09-07 20:40:00,1.79812,1.80001,1.79684,1.79696,39000000.0
2007-09-07 20:45:00,1.79836,1.80184,1.79836,1.80161,38000000.0
2007-09-07 20:50:00,1.79977,1.80166,1.79947,1.80115,37000000.0
2007-09-07 20:55:00,1.80185,1.8032,1.80019,1.8032,35000000.0
2007-09-07 21:00:00,1.80349,1.80379,1.79568,1.80155,42000000.0
2007-09-07 21:05:00,1.80311,1.80313,1.79834,1.80074,27000000.0
2007-09-07 21:10:00,1.79777,1.80295,1.79777,1.80169,37000000.0
2007-09-07 21:15:00,1.80107,1.80222,1.79893,1.80215,29000000.0
2007-09-07 21:20:00,1.79885,1.80284,1.79852,1.80216,39000000.0
2007-09-07 21:25:00,1.80233,1.80246,1.79962,1.80171,43000000.0
2007-09-07 21:30:00,1.79876,1.80273,1.7973,1.79971,35000000.0
2007-09-07 21:35:00,1.79883,1.80271,1.79883,1.80259,24000000.0
2007-09-07 21:40:00,1.80026,1.8054,1.80026,1.8054,29000000.0
2007-09-07 21:45:00,1.80537,1.8054,1.80222,1.80395,33000000.0
2007-09-07 21:50:00,1.80026,1.80235,1.79635,1.80152,61000000.0
2007-09-07 21:55:00,1.80227,1.80235,1.79929,1.80175,19000000.0
2007-09-07 22:00:00,1.80161,1.80245,1.79893,1.79905,37000000.0
2007-09-07 22:05:00,1.80205,1.80216,1.79769,1.80045,40000000.0
2007-09-07 22:10:00,1.79704,1.80106,1.79704,1.80016,33000000.0
2007-09-07 22:15:00,1.79941,1.80226,1.79829,1.80174,30000000.0
2007-09-07 22:20:00,1.79925,1.80246,1.79924,1.80184,21000000.0
2007-09-07 22:25:00,1.80243,1.80255,1.79967,1.80226,15000000.0
2007-09-07 22:30:00,1.80215,1.80215,1.79887,1.80082,26000000.0
2007-09-07 22:35:00,1.80113,1.80144,1.79828,1.80093,20000000.0
2007-09-07 22:40:00,1.7993,1.7993,1.79178,1.79479,29000000.0
2007-09-07 22:45:00,1.79498,1.79805,1.79486,1.79796,48000000.0
2007-09-07 22:50:00,1.79464,1.80041,1.79464,1.79786,22000000.0
2007-09-07 22:55:00,1.80099,1.80117,1.79795,1.80101,34000000.0
2007-09-09 23:00:00,1.79993,1.80005,1.79993,1.79994,7000000.0
2007-09-09 23:10:00,1.79944,1.79956,1.79941,1.79945,6000000.0
2007-09-09 23:15:00,1.79976,1.79987,1.79953,1.79974,17000000.0
2007-09-09 23:25:00,1.79686,1.79697,1.79663,1.79695,8000000.0
2007-09-09 23:30:00,1.79896,1.79896,1.79657,1.79706,26000000.0
2007-09-09 23:35:00,1.79703,1.80086,1.79703,1.80085,40000000.0
2007-09-09 23:40:00,1.79725,1.79777,1.79724,1.79765,13000000.0
2007-09-09 23:45:00,1.80135,1.80146,1.79745,1.80088,25000000.0
2007-09-09 23:50:00,1.79812,1.80077,1.79693,1.80016,31000000.0
2007-09-09 23:55:00,1.80049,1.80066,1.79672,1.79672,25000000.0
2007-09-10 00:00:00,1.80083,1.80083,1.79696,1.79969,30000000.0
2007-09-10 00:05:00,1.80042,1.80052,1.79701,1.80003,30000000.0
2007-09-10 00:10:00,1.79967,1.80063,1.79703,1.79979,31000000.0
2007-09-10 00:15:00,1.80056,1.80056,1.79684,1.79696,21000000.0
2007-09-10 00:20:00,1.79732,1.80053,1.79729,1.80009,32000000.0
2007-09-10 00:25:00,1.80046,1.80046,1.79791,1.80015,31000000.0
2007-09-10 00:30:00,1.79967,1.80022,1.7964,1.79671,36000000.0
2007-09-10 00:35:00,1.7996,1.80023,1.79799,1.80016,20000000.0
2007-09-10 00:40:00,1.80002,1.80129,1.79858,1.80117,32000000.0
2007-09-10 00:45:00,1.80173,1.80192,1.80118,1.80163,38000000.0
2007-09-10 00:50:00,1.8012,1.80192,1.7988,1.80128,34000000.0
2007-09-10 00:55:00,1.80164,1.80179,1.79642,1.79642,40000000.0
2007-09-10 01:00:00,1.79862,1.79926,1.79584,1.79884,52000000.0
2007-09-10 01:05:00,1.79847,1.79968,1.7961,1.79945,27000000.0
2007-09-10 01:10:00,1.79698,1.79948,1.7965,1.79919,29000000.0
2007-09-10 01:15:00,1.79968,1.80003,1.7935,1.79666,32000000.0
2007-09-10 01:20:00,1.79567,1.79647,1.79352,1.79618,27000000.0
2007-09-10 01:25:00,1.79625,1.7991,1.79431,1.79899,31000000.0
2007-09-10 01:30:00,1.79744,1.79895,1.79568,1.79871,36000000.0
2007-09-10 01:35:00,1.79884,1.79944,1.79608,1.79932,39000000.0
2007-09-10 01:40:00,1.79832,1.79926,1.79524,1.79834,27000000.0
2007-09-10 01:45:00,1.79904,1.79904,1.79538,1.79854,38000000.0
2007-09-10 01:50:00,1.7976,1.79864,1.79496,1.79823,45000000.0
2007-09-10 01:55:00,1.79886,1.79887,1.79528,1.79833,46000000.0
2007-09-10 02:00:00,1.79788,1.80065,1.79465,1.79784,47000000.0
2007-09-10 02:05:00,1.79813,1.79839,1.79463,1.79839,43000000.0
2007-09-10 02:10:00,1.79618,1.79846,1.79464,1.798,22000000.0
2007-09-10 02:15:00,1.79828,1.79828,1.79441,1.79782,24000000.0
2007-09-10 02:20:00,1.79735,1.79834,1.79479,1.79733,36000000.0
2007-09-10 02:25:00,1.79805,1.79816,1.79414,1.79794,32000000.0
2007-09-10 02:30:00,1.79771,1.79829,1.79485,1.79776,31000000.0
2007-09-10 02:35:00,1.79821,1.79821,1.79521,1.79689,21000000.0
2007-09-10 02:40:00,1.79451,1.79836,1.79451,1.79736,32000000.0
2007-09-10 02:45:00,1.79807,1.79822,1.79532,1.79818,27000000.0
2007-09-10 02:50:00,1.79501,1.7986,1.79501,1.7986,35000000.0
2007-09-10 02:55:00,1.79835,1.79849,1.79463,1.79842,58000000.0
2007-09-10 03:00:00,1.79817,1.79855,1.79536,1.79821,32000000.0
2007-09-10 03:05:00,1.79844,1.80423,1.79647,1.80331,34000000.0
2007-09-10 03:10:00,1.79483,1.80345,1.79483,1.80309,44000000.0
2007-09-10 03:15:00,1.79901,1.80445,1.7945,1.80445,24000000.0
2007-09-10 03:20:00,1.79465,1.80424,1.79461,1.80299,29000000.0
2007-09-10 03:25:00,1.80338,1.80338,1.79461,1.80295,39000000.0
2007-09-10 03:30:00,1.80064,1.80325,1.79424,1.8028,29000000.0
2007-09-10 03:35:00,1.80287,1.80309,1.79681,1.80302,27000000.0
2007-09-10 03:40:00,1.79425,1.80276,1.79393,1.80136,31000000.0
2007-09-10 03:45:00,1.801,1.80287,1.79674,1.80287,25000000.0
2007-09-10 03:50:00,1.80047,1.80285,1.79551,1.80227,29000000.0
2007-09-10 03:55:00,1.80256,1.80267,1.79401,1.80231,38000000.0
2007-09-10 04:00:00,1.79936,1.8026,1.79575,1.8022,31000000.0
2007-09-10 04:05:00,1.80238,1.80264,1.79441,1.80254,41000000.0
2007-09-10 04:10:00,1.79472,1.8025,1.79421,1.79455,21000000.0
2007-09-10 04:15:00,1.79845,1.80244,1.79443,1.79444,25000000.0
2007-09-10 04:20:00,1.79465,1.79477,1.79451,1.79477,55000000.0
2007-09-10 04:25:00,1.80269,1.80284,1.79447,1.80274,43000000.0
2007-09-10 04:30:00,1.79974,1.80287,1.79486,1.80183,33000000.0
2007-09-10 04:35:00,1.80267,1.80279,1.79556,1.80236,22000000.0
2007-09-10 04:40:00,1.79456,1.80142,1.79455,1.80142,46000000.0
2007-09-10 04:45:00,1.79824,1.80196,1.79519,1.80183,22000000.0
2007-09-10 04:50:00,1.79585,1.80192,1.79422,1.80007,39000000.0
2007-09-10 04:55:00,1.79532,1.80203,1.79411,1.79423,20000000.0
2007-09-10 05:00:00,1.7991,1.802,1.79488,1.80135,31000000.0
2007-09-10 05:05:00,1.80196,1.80206,1.79459,1.80123,15000000.0
2007-09-10 05:10:00,1.79426,1.80198,1.79394,1.80048,40000000.0
2007-09-10 05:15:00,1.79899,1.80172,1.79374,1.80172,27000000.0
2007-09-10 05:20:00,1.80126,1.80166,1.79352,1.79385,19000000.0
2007-09-10 05:25:00,1.79366,1.80148,1.79351,1.80134,17000000.0
2007-09-10 05:30:00,1.80072,1.80157,1.79366,1.80032,30000000.0
2007-09-10 05:35:00,1.80164,1.80164,1.79421,1.80055,29000000.0
2007-09-10 05:40:00,1.79354,1.80086,1.79354,1.79371,25000000.0
2007-09-10 05:45:00,1.79786,1.80059,1.7946,1.80024,33000000.0
2007-09-10 05:50:00,1.80051,1.80111,1.7944,1.80017,40000000.0
2007-09-10 05:55:00,1.79401,1.80062,1.79393,1.80031,36000000.0
2007-09-10 06:00:00,1.79909,1.80062,1.79499,1.80033,28000000.0
2007-09-10 06:05:00,1.80066,1.8017,1.79466,1.8017,59000000.0
2007-09-10 06:10:00,1.79991,1.80176,1.79482,1.80097,33000000.0
2007-09-10 06:15:00,1.79973,1.8019,1.79539,1.80187,23000000.0
2007-09-10 06:20:00,1.79485,1.80175,1.79442,1.80058,21000000.0
2007-09-10 06:25:00,1.80164,1.80173,1.79463,1.8014,29000000.0
2007-09-10 06:30:00,1.79942,1.80194,1.79728,1.80165,43000000.0
2007-09-10 06:35:00,1.80157,1.80165,1.79724,1.8015,39000000.0
2007-09-10 06:40:00,1.80023,1.80181,1.79698,1.80115,40000000.0
2007-09-10 06:45:00,1.80046,1.80172,1.79802,1.80071,29000000.0
2007-09-10 06:50:00,1.80065,1.80086,1.8006,1.80064,24000000.0
2007-09-10 06:55:00,1.80073,1.80104,1.80029,1.80097,29000000.0
2007-09-10 07:00:00,1.80044,1.80115,1.80036,1.80105,21000000.0
2007-09-10 07:05:00,1.80098,1.80126,1.80062,1.80112,50000000.0
2007-09-10 07:10:00,1.80122,1.80124,1.80074,1.80074,29000000.0
2007-09-10 07:15:00,1.80025,1.8008,1.80025,1.80057,39000000.0
2007-09-10 07:20:00,1.8005,1.80084,1.79979,1.8,43000000.0
2007-09-10 07:25:00,1.79995,1.80029,1.79969,1.80016,31000000.0
2007-09-10 07:30:00,1.79965,1.80005,1.79939,1.79946,35000000.0
2007-09-10 07:35:00,1.80045,1.80141,1.8001,1.80135,20000000.0
2007-09-10 07:40:00,1.80125,1.80307,1.80125,1.8028,31000000.0
2007-09-10 07:45:00,1.80252,1.8036,1.8023,1.80256,42000000.0
2007-09-10 07:50:00,1.80253,1.80267,1.80039,1.80039,38000000.0
2007-09-10 07:55:00,1.80001,1.80269,1.80001,1.80269,43000000.0
2007-09-10 08:00:00,1.80199,1.80287,1.80199,1.80234,43000000.0
2007-09-10 08:05:00,1.80248,1.80264,1.80131,1.80132,47000000.0
2007-09-10 08:10:00,1.80124,1.80156,1.8003,1.80089,40000000.0
2007-09-10 08:15:00,1.79996,1.8006,1.79707,1.79813,45000000.0
2007-09-10 08:20:00,1.79829,1.80027,1.79813,1.80002,35000000.0
2007-09-10 08:25:00,1.79993,1.80202,1.79972,1.80202,34000000.0
2007-09-10 08:30:00,1.80177,1.80231,1.80031,1.80064,39000000.0
2007-09-10 08:35:00,1.80092,1.80135,1.79996,1.80104,42000000.0
2007-09-10 08:40:00,1.80152,1.80236,1.8003,1.80063,47000000.0
2007-09-10 08:45:00,1.80013,1.80075,1.79988,1.8003,51000000.0
2007-09-10 08:50:00,1.80061,1.80208,1.79967,1.8012,41000000.0
2007-09-10 08:55:00,1.80131,1.80196,1.79988,1.80048,39000000.0
2007-09-10 09:00:00,1.79988,1.80063,1.79804,1.79808,44000000.0
2007-09-10 09:05:00,1.7978,1.79797,1.79686,1.79749,42000000.0
2007-09-10 09:10:00,1.79768,1.79876,1.79755,1.79867,38000000.0
2007-09-10 09:15:00,1.79802,1.79988,1.79802,1.79935,42000000.0
2007-09-10 09:20:00,1.79931,1.79961,1.79875,1.79904,34000000.0
2007-09-10 09:25:00,1.79897,1.79994,1.79897,1.79957,44000000.0
2007-09-10 09:30:00,1.79888,1.79954,1.798,1.798,43000000.0
2007-09-10 09:35:00,1.79799,1.79962,1.79752,1.79954,42000000.0
2007-09-10 09:40:00,1.79912,1.7995,1.79858,1.79858,37000000.0
2007-09-10 09:45:00,1.79801,1.79827,1.79734,1.79734,42000000.0
2007-09-10 09:50:00,1.7973,1.79777,1.79653,1.79769,41000000.0
2007-09-10 09:55:00,1.7979,1.79805,1.79697,1.79762,42000000.0
2007-09-10 10:00:00,1.79751,1.79804,1.79707,1.79776,40000000.0
2007-09-10 10:05:00,1.79728,1.79773,1.79608,1.7966,45000000.0
2007-09-10 10:10:00,1.79602,1.79616,1.79532,1.79575,54000000.0
2007-09-10 10:15:00,1.79538,1.79586,1.79508,1.79542,38000000.0
2007-09-10 10:20:00,1.79534,1.79549,1.79435,1.79453,42000000.0
2007-09-10 10:25:00,1.79433,1.79597,1.79433,1.79592,29000000.0
2007-09-10 10:30:00,1.79535,1.79565,1.79457,1.7955,45000000.0
2007-09-10 10:35:00,1.7955,1.79599,1.7944,1.79463,44000000.0
2007-09-10 10:40:00,1.79432,1.79432,1.79279,1.79311,43000000.0
2007-09-10 10:45:00,1.79248,1.79421,1.79248,1.79382,45000000.0
2007-09-10 10:50:00,1.79358,1.79432,1.79286,1.79293,43000000.0
2007-09-10 10:55:00,1.79261,1.79285,1.79154,1.79285,43000000.0
2007-09-10 11:00:00,1.79258,1.79292,1.79139,1.79139,41000000.0
2007-09-10 11:05:00,1.79183,1.79209,1.79094,1.79114,45000000.0
2007-09-10 11:10:00,1.79096,1.79106,1.78912,1.78933,41000000.0
2007-09-10 11:15:00,1.78906,1.79113,1.78891,1.79113,43000000.0
2007-09-10 11:20:00,1.79113,1.79258,1.79113,1.79258,37000000.0
2007-09-10 11:25:00,1.79246,1.79276,1.79211,1.79266,45000000.0
2007-09-10 11:30:00,1.79245,1.79416,1.79185,1.79407,38000000.0
2007-09-10 11:35:00,1.79389,1.79389,1.79219,1.79258,51000000.0
2007-09-10 11:40:00,1.79276,1.79416,1.79221,1.79221,45000000.0
2007-09-10 11:45:00,1.79177,1.79254,1.79148,1.79174,48000000.0
2007-09-10 11:50:00,1.79155,1.79169,1.79042,1.79093,48000000.0
2007-09-10 11:55:00,1.79063,1.79098,1.78983,1.79003,36000000.0
2007-09-10 12:00:00,1.79045,1.79195,1.78975,1.79195,40000000.0
2007-09-10 12:05:00,1.79227,1.79227,1.79085,1.79106,42000000.0
2007-09-10 12:10:00,1.79081,1.79192,1.79075,1.79192,40000000.0
2007-09-10 12:15:00,1.79127,1.79248,1.79127,1.79235,37000000.0
2007-09-10 12:20:00,1.79244,1.79381,1.79244,1.79381,47000000.0
2007-09-10 12:25:00,1.79367,1.79456,1.79367,1.79416,45000000.0
2007-09-10 12:30:00,1.79331,1.79397,1.79254,1.79292,45000000.0
2007-09-10 12:35:00,1.79303,1.79344,1.79277,1.79293,42000000.0
2007-09-10 12:40:00,1.79288,1.79332,1.79285,1.79315,42000000.0
2007-09-10 12:45:00,1.79284,1.79311,1.79205,1.79259,45000000.0
2007-09-10 12:50:00,1.79277,1.79312,1.79247,1.793,28000000.0
2007-09-10 12:55:00,1.79278,1.79287,1.79224,1.79244,68000000.0
2007-09-10 13:00:00,1.79211,1.79258,1.79184,1.79242,27000000.0
2007-09-10 13:05:00,1.79228,1.79328,1.79218,1.79299,37000000.0
2007-09-10 13:10:00,1.7929,1.79332,1.79224,1.79278,43000000.0
2007-09-10 13:15:00,1.79284,1.79389,1.79225,1.7937,46000000.0
2007-09-10 13:20:00,1.79344,1.79451,1.79344,1.79451,41000000.0
2007-09-10 13:25:00,1.79416,1.79445,1.79373,1.79385,30000000.0
2007-09-10 13:30:00,1.79359,1.79441,1.79309,1.79368,38000000.0
2007-09-10 13:35:00,1.79383,1.79433,1.7936,1.79407,34000000.0
2007-09-10 13:40:00,1.79406,1.79446,1.79349,1.79432,38000000.0
2007-09-10 13:45:00,1.79401,1.79529,1.79401,1.79516,47000000.0
2007-09-10 13:50:00,1.7953,1.79555,1.79475,1.79524,44000000.0
2007-09-10 13:55:00,1.79518,1.79542,1.79484,1.79542,33000000.0
2007-09-10 14:00:00,1.795,1.79554,1.79438,1.7946,39000000.0
2007-09-10 14:05:00,1.79467,1.79494,1.79319,1.79319,30000000.0
2007-09-10 14:10:00,1.79284,1.79359,1.79284,1.79331,34000000.0
2007-09-10 14:15:00,1.79323,1.79436,1.79323,1.7939,35000000.0
2007-09-10 14:20:00,1.79409,1.79428,1.79351,1.79403,27000000.0
2007-09-10 14:25:00,1.79392,1.79396,1.79322,1.79365,36000000.0
2007-09-10 14:30:00,1.79326,1.79376,1.79286,1.79352,40000000.0
2007-09-10 14:35:00,1.79342,1.79358,1.79263,1.79265,54000000.0
2007-09-10 14:40:00,1.79261,1.79261,1.79091,1.79097,51000000.0
2007-09-10 14:45:00,1.7901,1.79141,1.79006,1.79101,53000000.0
2007-09-10 14:50:00,1.79107,1.79168,1.79057,1.79079,45000000.0
2007-09-10 14:55:00,1.79066,1.79066,1.7883,1.78851,46000000.0
2007-09-10 15:00:00,1.78809,1.78912,1.78744,1.78778,51000000.0
2007-09-10 15:05:00,1.78811,1.7896,1.7881,1.78928,52000000.0
2007-09-10 15:10:00,1.78925,1.78981,1.78908,1.78966,55000000.0
2007-09-10 15:15:00,1.78899,1.79056,1.78899,1.79038,58000000.0
2007-09-10 15:20:00,1.7906,1.7908,1.78977,1.79019,45000000.0
2007-09-10 15:25:00,1.79012,1.79071,1.79001,1.79052,44000000.0
2007-09-10 15:30:00,1.79042,1.79208,1.79042,1.79042,42000000.0
2007-09-10 15:35:00,1.79024,1.79158,1.79024,1.79088,60000000.0
2007-09-10 15:40:00,1.79055,1.79197,1.79041,1.7913,63000000.0
2007-09-10 15:45:00,1.79082,1.79172,1.79055,1.79055,50000000.0
2007-09-10 15:50:00,1.79012,1.79101,1.78966,1.79023,36000000.0
2007-09-10 15:55:00,1.79028,1.79073,1.78971,1.7903,48000000.0
2007-09-10 16:00:00,1.78997,1.79205,1.78992,1.792,55000000.0
2007-09-10 16:05:00,1.79185,1.79221,1.79116,1.79142,54000000.0
2007-09-10 16:10:00,1.79161,1.79214,1.79107,1.79207,58000000.0
2007-09-10 16:15:00,1.79189,1.79251,1.79154,1.79162,44000000.0
2007-09-10 16:20:00,1.79131,1.79138,1.79007,1.79047,49000000.0
2007-09-10 16:25:00,1.7902,1.79133,1.79011,1.79133,48000000.0
2007-09-10 16:30:00,1.79124,1.79215,1.79066,1.7912,50000000.0
2007-09-10 16:35:00,1.79104,1.79252,1.79051,1.7921,48000000.0
2007-09-10 16:40:00,1.79221,1.79367,1.79201,1.7932,48000000.0
2007-09-10 16:45:00,1.79232,1.79412,1.79232,1.79373,52000000.0
2007-09-10 16:50:00,1.79363,1.7937,1.79148,1.7923,48000000.0
2007-09-10 16:55:00,1.79244,1.7936,1.79209,1.79288,51000000.0
2007-09-10 17:00:00,1.79274,1.79286,1.79053,1.79283,43000000.0
2007-09-10 17:05:00,1.79291,1.79295,1.79152,1.79222,57000000.0
2007-09-10 17:10:00,1.79246,1.79373,1.79154,1.79373,52000000.0
2007-09-10 17:15:00,1.79292,1.79453,1.79227,1.7943,50000000.0
2007-09-10 17:20:00,1.79436,1.79506,1.79397,1.79429,52000000.0
2007-09-10 17:25:00,1.79444,1.795,1.79375,1.79388,58000000.0
2007-09-10 17:30:00,1.79367,1.79449,1.79341,1.79432,48000000.0
2007-09-10 17:35:00,1.79437,1.79516,1.79415,1.79462,50000000.0
2007-09-10 17:40:00,1.79473,1.79473,1.79296,1.79298,40000000.0
2007-09-10 17:45:00,1.79277,1.79365,1.79242,1.79329,55000000.0
2007-09-10 17:50:00,1.79354,1.79354,1.79289,1.79292,30000000.0
2007-09-10 17:55:00,1.79306,1.79392,1.79276,1.79387,44000000.0
2007-09-10 18:00:00,1.7933,1.79411,1.7933,1.79378,32000000.0
2007-09-10 18:05:00,1.79392,1.79418,1.79381,1.79395,37000000.0
2007-09-10 18:10:00,1.79367,1.79404,1.79344,1.79388,37000000.0
2007-09-10 18:15:00,1.79429,1.79459,1.794,1.79451,55000000.0
2007-09-10 18:20:00,1.79476,1.7958,1.79394,1.79394,34000000.0
2007-09-10 18:25:00,1.79337,1.79396,1.79265,1.79384,32000000.0
2007-09-10 18:30:00,1.79312,1.79368,1.79311,1.79346,16000000.0
2007-09-10 18:35:00,1.79354,1.7946,1.7932,1.79452,26000000.0
2007-09-10 18:40:00,1.79455,1.79504,1.79433,1.79433,20000000.0
2007-09-10 18:45:00,1.79389,1.79444,1.79389,1.79444,49000000.0
2007-09-10 18:50:00,1.79431,1.79506,1.79431,1.79486,49000000.0
2007-09-10 18:55:00,1.79446,1.79497,1.79444,1.79497,23000000.0
2007-09-10 19:00:00,1.79405,1.79503,1.79405,1.79496,26000000.0
2007-09-10 19:05:00,1.79504,1.79504,1.79417,1.79467,37000000.0
2007-09-10 19:10:00,1.79477,1.79542,1.79441,1.79536,34000000.0
2007-09-10 19:15:00,1.79447,1.79449,1.79236,1.79236,38000000.0
2007-09-10 19:20:00,1.7923,1.79241,1.79043,1.79077,38000000.0
2007-09-10 19:25:00,1.79061,1.7908,1.78995,1.79046,35000000.0
2007-09-10 19:30:00,1.79006,1.79048,1.79006,1.79017,14000000.0
2007-09-10 19:35:00,1.79045,1.79066,1.79034,1.79043,24000000.0
2007-09-10 19:40:00,1.7903,1.79068,1.79023,1.79061,21000000.0
2007-09-10 19:45:00,1.78999,1.7905,1.78986,1.78986,32000000.0
2007-09-10 19:50:00,1.79005,1.79046,1.79005,1.79026,35000000.0
2007-09-10 19:55:00,1.79018,1.79079,1.79,1.79079,29000000.0
2007-09-10 20:00:00,1.79003,1.79082,1.79003,1.79076,15000000.0
2007-09-10 20:05:00,1.79075,1.79113,1.79054,1.79072,31000000.0
2007-09-10 20:10:00,1.79102,1.79119,1.79072,1.79075,18000000.0
2007-09-10 20:15:00,1.79015,1.79151,1.79015,1.79127,23000000.0
2007-09-10 20:20:00,1.79167,1.79317,1.79167,1.79195,33000000.0
2007-09-10 20:25:00,1.79157,1.79194,1.79125,1.79194,22000000.0
2007-09-10 20:30:00,1.79169,1.79177,1.79083,1.79083,63000000.0
2007-09-10 20:35:00,1.79104,1.79226,1.79076,1.79211,44000000.0
2007-09-10 20:40:00,1.79263,1.79263,1.7915,1.79159,25000000.0
2007-09-10 20:45:00,1.79065,1.79168,1.79064,1.79146,28000000.0
2007-09-10 20:50:00,1.79124,1.79177,1.79112,1.79177,14000000.0
2007-09-10 20:55:00,1.79229,1.79463,1.78894,1.79459,39000000.0
2007-09-10 21:00:00,1.7946,1.7946,1.7927,1.7934,69000000.0
2007-09-10 21:05:00,1.7933,1.79335,1.79125,1.79125,35000000.0
2007-09-10 21:10:00,1.79131,1.79131,1.78975,1.78985,41000000.0
2007-09-10 21:15:00,1.78901,1.79107,1.78871,1.78871,22000000.0
2007-09-10 21:20:00,1.78864,1.78873,1.78682,1.78747,45000000.0
2007-09-10 21:25:00,1.78711,1.78784,1.78689,1.78775,43000000.0
2007-09-10 21:30:00,1.78738,1.78858,1.7872,1.7884,31000000.0
2007-09-10 21:35:00,1.7883,1.78873,1.78815,1.78854,19000000.0
2007-09-10 21:40:00,1.7887,1.78877,1.78828,1.78861,27000000.0
2007-09-10 21:45:00,1.78907,1.78907,1.78834,1.78834,13000000.0
2007-09-10 21:50:00,1.78859,1.78883,1.78838,1.78873,28000000.0
2007-09-10 21:55:00,1.78873,1.78898,1.78855,1.78874,45000000.0
2007-09-10 22:00:00,1.78812,1.79204,1.78812,1.79171,23000000.0
2007-09-10 22:05:00,1.79169,1.79293,1.79149,1.79293,57000000.0
2007-09-10 22:10:00,1.79172,1.79281,1.78954,1.78955,22000000.0
2007-09-10 22:15:00,1.79225,1.79316,1.78963,1.79237,12000000.0
2007-09-10 22:20:00,1.79311,1.79326,1.78964,1.78971,14000000.0
2007-09-10 22:25:00,1.79295,1.79295,1.78978,1.79245,43000000.0
2007-09-10 22:30:00,1.79121,1.79304,1.78954,1.78954,25000000.0
2007-09-10 22:35:00,1.79297,1.79297,1.78758,1.78962,22000000.0
2007-09-10 22:40:00,1.78624,1.78996,1.78624,1.78903,26000000.0
2007-09-10 22:45:00,1.79025,1.79027,1.78623,1.78957,23000000.0
2007-09-10 22:50:00,1.78699,1.79003,1.78699,1.78994,23000000.0
2007-09-10 22:55:00,1.79,1.79022,1.7874,1.79022,70000000.0
2007-09-10 23:00:00,1.7902,1.79029,1.7872,1.78993,41000000.0
2007-09-10 23:05:00,1.78995,1.79016,1.78671,1.78999,37000000.0
2007-09-10 23:10:00,1.78811,1.79006,1.78659,1.78942,46000000.0
2007-09-10 23:15:00,1.79059,1.79191,1.78876,1.7917,50000000.0
2007-09-10 23:20:00,1.78921,1.79197,1.78885,1.79189,35000000.0
2007-09-10 23:25:00,1.79169,1.79208,1.78884,1.79192,69000000.0
2007-09-10 23:30:00,1.79187,1.79292,1.78928,1.79217,28000000.0
2007-09-10 23:35:00,1.79179,1.79179,1.78805,1.79114,11000000.0
2007-09-10 23:40:00,1.78845,1.79137,1.78845,1.79137,19000000.0
2007-09-10 23:45:00,1.79194,1.79194,1.78873,1.79167,50000000.0
2007-09-10 23:50:00,1.78876,1.79195,1.78875,1.78875,15000000.0
2007-09-10 23:55:00,1.78819,1.79176,1.78819,1.78917,43000000.0
2007-09-11 00:00:00,1.79189,1.7923,1.78991,1.79228,28000000.0
2007-09-11 00:05:00,1.79221,1.79221,1.79195,1.79195,4000000.0
2007-09-11 00:10:00,1.78958,1.79202,1.78853,1.78866,47000000.0
2007-09-11 00:15:00,1.79245,1.79245,1.78936,1.79194,35000000.0
2007-09-11 00:20:00,1.7901,1.79245,1.78915,1.78915,34000000.0
2007-09-11 00:25:00,1.79252,1.79252,1.78959,1.79229,51000000.0
2007-09-11 00:30:00,1.79279,1.79279,1.78911,1.78911,31000000.0
2007-09-11 00:35:00,1.78925,1.79272,1.78911,1.79251,54000000.0
2007-09-11 00:40:00,1.79244,1.79244,1.7891,1.79167,32000000.0
2007-09-11 00:45:00,1.79262,1.79262,1.78921,1.79226,27000000.0
2007-09-11 00:50:00,1.78914,1.7923,1.78914,1.79198,28000000.0
2007-09-11 00:55:00,1.79214,1.79259,1.78871,1.79222,22000000.0
2007-09-11 01:00:00,1.79226,1.79273,1.78894,1.78912,23000000.0
2007-09-11 01:05:00,1.79204,1.79217,1.78844,1.79186,53000000.0
2007-09-11 01:10:00,1.79183,1.79202,1.78846,1.78859,28000000.0
2007-09-11 01:15:00,1.79242,1.79243,1.78886,1.79183,72000000.0
2007-09-11 01:20:00,1.78914,1.79197,1.78877,1.78958,53000000.0
2007-09-11 01:25:00,1.79176,1.79192,1.78922,1.79175,48000000.0
2007-09-11 01:30:00,1.79125,1.79125,1.78861,1.79061,32000000.0
2007-09-11 01:35:00,1.78803,1.79156,1.78803,1.79141,39000000.0
2007-09-11 01:40:00,1.79134,1.79134,1.78764,1.78795,42000000.0
2007-09-11 01:45:00,1.79167,1.79167,1.78846,1.79149,45000000.0
2007-09-11 01:50:00,1.78885,1.7913,1.78789,1.79086,75000000.0
2007-09-11 01:55:00,1.79055,1.79055,1.78711,1.78992,49000000.0
2007-09-11 02:00:00,1.78911,1.79073,1.78804,1.79055,54000000.0
2007-09-11 02:05:00,1.79047,1.79072,1.78734,1.79038,48000000.0
2007-09-11 02:10:00,1.79029,1.79044,1.7875,1.78995,38000000.0
2007-09-11 02:15:00,1.79103,1.79103,1.78807,1.79005,19000000.0
2007-09-11 02:20:00,1.78707,1.79027,1.78663,1.78663,36000000.0
2007-09-11 02:25:00,1.79008,1.79048,1.78729,1.78998,24000000.0
2007-09-11 02:30:00,1.79036,1.79036,1.78706,1.78937,24000000.0
2007-09-11 02:35:00,1.79008,1.7902,1.78634,1.79019,19000000.0
2007-09-11 02:40:00,1.78797,1.79025,1.78651,1.78666,31000000.0
2007-09-11 02:45:00,1.79088,1.79088,1.78705,1.79036,15000000.0
2007-09-11 02:50:00,1.78695,1.79015,1.78665,1.7892,30000000.0
2007-09-11 02:55:00,1.78911,1.78996,1.78635,1.78995,57000000.0
2007-09-11 03:00:00,1.79006,1.79006,1.78696,1.78931,32000000.0
2007-09-11 03:05:00,1.78999,1.79005,1.78718,1.78892,21000000.0
2007-09-11 03:10:00,1.78737,1.78967,1.78643,1.78645,33000000.0
2007-09-11 03:15:00,1.79008,1.79055,1.78678,1.79044,20000000.0
2007-09-11 03:20:00,1.78973,1.79058,1.78691,1.78989,34000000.0
2007-09-11 03:25:00,1.79008,1.79008,1.786,1.78963,22000000.0
2007-09-11 03:30:00,1.78894,1.78963,1.78604,1.78614,17000000.0
2007-09-11 03:35:00,1.78951,1.78973,1.78632,1.78935,24000000.0
2007-09-11 03:40:00,1.78727,1.78966,1.78686,1.78948,28000000.0
2007-09-11 03:45:00,1.78987,1.79007,1.78682,1.78955,26000000.0
2007-09-11 03:50:00,1.78903,1.79019,1.78685,1.79016,22000000.0
2007-09-11 03:55:00,1.79024,1.79043,1.78753,1.79043,35000000.0
2007-09-11 04:00:00,1.79099,1.79099,1.7871,1.78962,22000000.0
2007-09-11 04:05:00,1.78694,1.79026,1.78694,1.79015,33000000.0
2007-09-11 04:10:00,1.78771,1.79067,1.78671,1.78705,32000000.0
2007-09-11 04:15:00,1.79094,1.79099,1.78725,1.79042,36000000.0
2007-09-11 04:20:00,1.78962,1.79056,1.78724,1.79028,39000000.0
2007-09-11 04:25:00,1.7903,1.79035,1.78749,1.79024,41000000.0
2007-09-11 04:30:00,1.79057,1.79057,1.78661,1.78696,33000000.0
2007-09-11 04:35:00,1.79005,1.79018,1.78695,1.79,23000000.0
2007-09-11 04:40:00,1.78797,1.79014,1.78633,1.78656,55000000.0
2007-09-11 04:45:00,1.78925,1.79036,1.78738,1.79023,21000000.0
2007-09-11 04:50:00,1.79026,1.79045,1.78664,1.79035,27000000.0
2007-09-11 04:55:00,1.79036,1.79037,1.78754,1.7902,25000000.0
2007-09-11 05:00:00,1.78989,1.79079,1.78701,1.79054,27000000.0
2007-09-11 05:05:00,1.79066,1.79078,1.78727,1.7906,37000000.0
2007-09-11 05:10:00,1.78793,1.79076,1.78734,1.79056,45000000.0
2007-09-11 05:15:00,1.79136,1.79136,1.78725,1.79097,22000000.0
2007-09-11 05:20:00,1.78736,1.79141,1.78736,1.79112,35000000.0
2007-09-11 05:25:00,1.79104,1.7913,1.78841,1.7913,37000000.0
2007-09-11 05:30:00,1.79131,1.79139,1.78784,1.79071,26000000.0
2007-09-11 05:35:00,1.78786,1.78786,1.78771,1.78774,14000000.0
2007-09-11 05:40:00,1.7888,1.79166,1.78869,1.79137,53000000.0
2007-09-11 05:45:00,1.79198,1.79198,1.78838,1.79147,40000000.0
2007-09-11 05:50:00,1.7894,1.79184,1.7894,1.79158,27000000.0
2007-09-11 05:55:00,1.7888,1.79216,1.78868,1.79215,36000000.0
2007-09-11 06:00:00,1.79112,1.79196,1.78862,1.78862,23000000.0
2007-09-11 06:05:00,1.78864,1.79144,1.78811,1.78811,56000000.0
2007-09-11 06:10:00,1.78825,1.78827,1.78773,1.78794,42000000.0
2007-09-11 06:15:00,1.79191,1.79191,1.78875,1.79066,16000000.0
2007-09-11 06:20:00,1.78894,1.78948,1.78625,1.78884,32000000.0
2007-09-11 06:25:00,1.78607,1.78971,1.78607,1.78957,15000000.0
2007-09-11 06:30:00,1.7886,1.78918,1.78583,1.78605,28000000.0
2007-09-11 06:35:00,1.78945,1.7897,1.78671,1.78963,24000000.0
2007-09-11 06:40:00,1.78724,1.78999,1.78603,1.78604,36000000.0
2007-09-11 06:45:00,1.79006,1.79007,1.78631,1.78932,42000000.0
2007-09-11 06:50:00,1.78691,1.78947,1.78551,1.78565,37000000.0
2007-09-11 06:55:00,1.78595,1.78698,1.78413,1.78693,34000000.0
2007-09-11 07:00:00,1.78547,1.78706,1.78371,1.78677,43000000.0
2007-09-11 07:05:00,1.78705,1.78825,1.78337,1.78815,35000000.0
2007-09-11 07:10:00,1.78496,1.78818,1.78455,1.78782,30000000.0
2007-09-11 07:15:00,1.7885,1.7885,1.78583,1.78812,35000000.0
2007-09-11 07:20:00,1.78812,1.78844,1.78608,1.788,47000000.0
2007-09-11 07:25:00,1.78856,1.78867,1.78503,1.78826,42000000.0
2007-09-11 07:30:00,1.78788,1.78796,1.78454,1.78723,47000000.0
2007-09-11 07:35:00,1.78716,1.78724,1.7831,1.78665,42000000.0
2007-09-11 07:40:00,1.7863,1.78703,1.78233,1.78572,39000000.0
2007-09-11 07:45:00,1.78585,1.78655,1.78318,1.78635,35000000.0
2007-09-11 07:50:00,1.78648,1.787,1.78359,1.78621,45000000.0
2007-09-11 07:55:00,1.78498,1.78498,1.7815,1.78463,42000000.0
2007-09-11 08:00:00,1.78616,1.78616,1.78287,1.78479,43000000.0
2007-09-11 08:05:00,1.78563,1.78587,1.78245,1.78567,45000000.0
2007-09-11 08:10:00,1.78314,1.78634,1.78314,1.78594,35000000.0
2007-09-11 08:15:00,1.78714,1.78714,1.78301,1.78535,45000000.0
2007-09-11 08:20:00,1.78512,1.78606,1.78274,1.78569,38000000.0
2007-09-11 08:25:00,1.78618,1.78694,1.78371,1.78689,36000000.0
2007-09-11 08:30:00,1.78643,1.78702,1.78593,1.78674,27000000.0
2007-09-11 08:35:00,1.78696,1.78696,1.78523,1.78523,42000000.0
2007-09-11 08:40:00,1.78591,1.78645,1.78523,1.78627,47000000.0
2007-09-11 08:45:00,1.78577,1.78626,1.78405,1.78595,51000000.0
2007-09-11 08:50:00,1.78276,1.78616,1.78276,1.78545,41000000.0
2007-09-11 08:55:00,1.78549,1.78744,1.78505,1.78723,43000000.0
2007-09-11 09:00:00,1.78713,1.78825,1.78311,1.78785,44000000.0
2007-09-11 09:05:00,1.78791,1.78791,1.78617,1.78775,42000000.0
2007-09-11 09:10:00,1.78735,1.78745,1.78518,1.7871,38000000.0
2007-09-11 09:15:00,1.78641,1.78713,1.78407,1.78654,43000000.0
2007-09-11 09:20:00,1.7856,1.78748,1.78417,1.78748,34000000.0
2007-09-11 09:25:00,1.78743,1.78744,1.78581,1.78639,44000000.0
2007-09-11 09:30:00,1.78563,1.7864,1.785,1.78597,43000000.0
2007-09-11 09:35:00,1.78467,1.78649,1.77785,1.78645,43000000.0
2007-09-11 09:40:00,1.78367,1.78627,1.7823,1.7858,46000000.0
2007-09-11 09:45:00,1.78471,1.78649,1.78211,1.78648,42000000.0
2007-09-11 09:50:00,1.78455,1.78643,1.78446,1.78499,41000000.0
2007-09-11 09:55:00,1.78525,1.7857,1.78029,1.78547,42000000.0
2007-09-11 10:00:00,1.78516,1.78606,1.78507,1.78601,39000000.0
2007-09-11 10:05:00,1.78579,1.7864,1.78347,1.78615,45000000.0
2007-09-11 10:10:00,1.78427,1.78626,1.78321,1.78566,54000000.0
2007-09-11 10:15:00,1.78589,1.78622,1.78433,1.78591,38000000.0
2007-09-11 10:20:00,1.78555,1.78598,1.78074,1.78541,42000000.0
2007-09-11 10:25:00,1.78558,1.78583,1.78509,1.78576,36000000.0
2007-09-11 10:30:00,1.78542,1.78576,1.78479,1.78561,45000000.0
2007-09-11 10:35:00,1.78532,1.78532,1.78095,1.78475,44000000.0
2007-09-11 10:40:00,1.78496,1.78496,1.77862,1.78345,43000000.0
2007-09-11 10:45:00,1.78365,1.78425,1.78355,1.78421,45000000.0
2007-09-11 10:50:00,1.78403,1.7843,1.78354,1.78399,43000000.0
2007-09-11 10:55:00,1.78408,1.78476,1.78205,1.7843,43000000.0
2007-09-11 11:00:00,1.78358,1.78431,1.78234,1.78312,41000000.0
2007-09-11 11:05:00,1.78309,1.78434,1.78172,1.78421,45000000.0
2007-09-11 11:10:00,1.77924,1.78411,1.77923,1.78371,41000000.0
2007-09-11 11:15:00,1.78294,1.78361,1.7792,1.78339,43000000.0
2007-09-11 11:20:00,1.78322,1.78411,1.78293,1.78352,38000000.0
2007-09-11 11:25:00,1.78356,1.78487,1.78246,1.78453,45000000.0
2007-09-11 11:30:00,1.78409,1.78451,1.78162,1.78401,38000000.0
2007-09-11 11:35:00,1.78434,1.78437,1.78232,1.78387,51000000.0
2007-09-11 11:40:00,1.78153,1.78438,1.78153,1.78387,45000000.0
2007-09-11 11:45:00,1.78348,1.78416,1.78207,1.78382,48000000.0
2007-09-11 11:50:00,1.78396,1.78423,1.77977,1.78386,48000000.0
2007-09-11 11:55:00,1.78422,1.7844,1.7811,1.78392,36000000.0
2007-09-11 12:00:00,1.78368,1.78481,1.78109,1.78469,40000000.0
2007-09-11 12:05:00,1.78483,1.78574,1.78352,1.78569,43000000.0
2007-09-11 12:10:00,1.78614,1.78634,1.78541,1.78603,40000000.0
2007-09-11 12:15:00,1.78526,1.78607,1.78522,1.78543,45000000.0
2007-09-11 12:20:00,1.78517,1.78585,1.7842,1.78572,47000000.0
2007-09-11 12:25:00,1.78594,1.78619,1.78456,1.78488,45000000.0
2007-09-11 12:30:00,1.786,1.786,1.78386,1.7845,43000000.0
2007-09-11 12:35:00,1.78459,1.78546,1.78438,1.78545,42000000.0
2007-09-11 12:40:00,1.78519,1.78539,1.78441,1.78526,42000000.0
2007-09-11 12:45:00,1.78478,1.78606,1.78475,1.78529,45000000.0
2007-09-11 12:50:00,1.78449,1.78646,1.78449,1.78609,35000000.0
2007-09-11 12:55:00,1.78574,1.78581,1.78441,1.78476,76000000.0
2007-09-11 13:00:00,1.78488,1.78537,1.78424,1.78525,40000000.0
2007-09-11 13:05:00,1.78535,1.78623,1.78535,1.78555,37000000.0
2007-09-11 13:10:00,1.7828,1.7858,1.7828,1.78545,39000000.0
2007-09-11 13:15:00,1.7848,1.78587,1.7848,1.78574,42000000.0
2007-09-11 13:20:00,1.78235,1.78639,1.78191,1.78617,37000000.0
2007-09-11 13:25:00,1.7857,1.78592,1.78553,1.78578,32000000.0
2007-09-11 13:30:00,1.78495,1.78528,1.78402,1.78409,32000000.0
2007-09-11 13:35:00,1.78389,1.78437,1.78253,1.78424,35000000.0
2007-09-11 13:40:00,1.7836,1.78373,1.77791,1.78266,35000000.0
2007-09-11 13:45:00,1.78185,1.78283,1.77929,1.78017,55000000.0
2007-09-11 13:50:00,1.78044,1.78061,1.77649,1.77946,50000000.0
2007-09-11 13:55:00,1.77923,1.77923,1.77617,1.7769,44000000.0
2007-09-11 14:00:00,1.77722,1.77803,1.77511,1.77688,46000000.0
2007-09-11 14:05:00,1.7768,1.77695,1.77565,1.77691,43000000.0
2007-09-11 14:10:00,1.77722,1.77722,1.7741,1.77655,47000000.0
2007-09-11 14:15:00,1.77576,1.77812,1.77576,1.77754,42000000.0
2007-09-11 14:20:00,1.7767,1.7778,1.77637,1.77723,34000000.0
2007-09-11 14:25:00,1.77742,1.77831,1.77608,1.77737,47000000.0
2007-09-11 14:30:00,1.77742,1.77759,1.77648,1.77667,51000000.0
2007-09-11 14:35:00,1.77646,1.7773,1.77635,1.77669,38000000.0
2007-09-11 14:40:00,1.77675,1.7775,1.7749,1.77742,40000000.0
2007-09-11 14:45:00,1.77679,1.77761,1.7754,1.77588,50000000.0
2007-09-11 14:50:00,1.77607,1.7764,1.77294,1.77626,45000000.0
2007-09-11 14:55:00,1.77658,1.77794,1.77626,1.77794,45000000.0
2007-09-11 15:00:00,1.77751,1.77916,1.77751,1.77892,45000000.0
2007-09-11 15:05:00,1.77897,1.77924,1.77739,1.77784,47000000.0
2007-09-11 15:10:00,1.77787,1.77856,1.77786,1.77827,48000000.0
2007-09-11 15:15:00,1.77757,1.77858,1.77757,1.77843,49000000.0
2007-09-11 15:20:00,1.77837,1.7787,1.7778,1.77845,39000000.0
2007-09-11 15:25:00,1.77891,1.78071,1.7769,1.78036,46000000.0
2007-09-11 15:30:00,1.77956,1.78056,1.77915,1.77915,41000000.0
2007-09-11 15:35:00,1.77883,1.78059,1.77883,1.78059,44000000.0
2007-09-11 15:40:00,1.78057,1.78121,1.77756,1.77908,49000000.0
2007-09-11 15:45:00,1.77858,1.77893,1.77638,1.77804,46000000.0
2007-09-11 15:50:00,1.77747,1.77885,1.77666,1.77883,42000000.0
2007-09-11 15:55:00,1.77872,1.7794,1.77745,1.77928,42000000.0
2007-09-11 16:00:00,1.77895,1.77905,1.7756,1.7789,46000000.0
2007-09-11 16:05:00,1.77865,1.77891,1.77802,1.77807,39000000.0
2007-09-11 16:10:00,1.77778,1.7782,1.77589,1.77813,47000000.0
2007-09-11 16:15:00,1.77806,1.77824,1.77706,1.77808,48000000.0
2007-09-11 16:20:00,1.77819,1.77834,1.77712,1.77712,46000000.0
2007-09-11 16:25:00,1.77703,1.77709,1.77359,1.77463,50000000.0
2007-09-11 16:30:00,1.77466,1.77501,1.77384,1.77457,44000000.0
2007-09-11 16:35:00,1.77437,1.77437,1.77186,1.773,49000000.0
2007-09-11 16:40:00,1.7731,1.7738,1.76886,1.77099,50000000.0
2007-09-11 16:45:00,1.77033,1.77375,1.77033,1.77366,53000000.0
2007-09-11 16:50:00,1.77226,1.77452,1.77226,1.77452,46000000.0
2007-09-11 16:55:00,1.77483,1.77495,1.77297,1.77467,47000000.0
2007-09-11 17:00:00,1.77394,1.77638,1.77264,1.77575,41000000.0
2007-09-11 17:05:00,1.77608,1.77633,1.7757,1.77579,46000000.0
2007-09-11 17:10:00,1.77567,1.77697,1.77494,1.77697,31000000.0
2007-09-11 17:15:00,1.77681,1.77781,1.77657,1.77736,48000000.0
2007-09-11 17:20:00,1.77721,1.77737,1.77581,1.77581,45000000.0
2007-09-11 17:25:00,1.77566,1.77589,1.77444,1.77465,60000000.0
2007-09-11 17:30:00,1.77447,1.77481,1.77369,1.77481,40000000.0
2007-09-11 17:35:00,1.77512,1.7757,1.77389,1.77542,41000000.0
2007-09-11 17:40:00,1.7751,1.77534,1.77398,1.77493,53000000.0
2007-09-11 17:45:00,1.77497,1.77558,1.77448,1.77544,60000000.0
2007-09-11 17:50:00,1.7752,1.77568,1.77505,1.77568,36000000.0
2007-09-11 17:55:00,1.7757,1.77647,1.77551,1.77581,44000000.0
2007-09-11 18:00:00,1.77593,1.77717,1.77472,1.77544,39000000.0
2007-09-11 18:05:00,1.7754,1.77605,1.77533,1.77585,40000000.0
2007-09-11 18:10:00,1.77553,1.77608,1.77486,1.77499,34000000.0
2007-09-11 18:15:00,1.77469,1.7759,1.77469,1.77571,57000000.0
2007-09-11 18:20:00,1.77511,1.77511,1.77308,1.77317,39000000.0
2007-09-11 18:25:00,1.77307,1.77353,1.77257,1.77349,39000000.0
2007-09-11 18:30:00,1.77312,1.77356,1.77291,1.77343,27000000.0
2007-09-11 18:35:00,1.77356,1.77394,1.77267,1.77281,36000000.0
2007-09-11 18:40:00,1.77262,1.77292,1.77225,1.77243,23000000.0
2007-09-11 18:45:00,1.77205,1.77262,1.77201,1.77238,48000000.0
2007-09-11 18:50:00,1.77168,1.77285,1.77168,1.77274,19000000.0
2007-09-11 18:55:00,1.77266,1.77402,1.77266,1.77402,24000000.0
2007-09-11 19:00:00,1.77371,1.77371,1.77215,1.77233,36000000.0
2007-09-11 19:05:00,1.77321,1.77321,1.77225,1.77274,30000000.0
2007-09-11 19:10:00,1.77246,1.77374,1.77236,1.77365,40000000.0
2007-09-11 19:15:00,1.7732,1.77532,1.7732,1.7751,41000000.0
2007-09-11 19:20:00,1.77561,1.77584,1.77516,1.77553,27000000.0
2007-09-11 19:25:00,1.77558,1.77574,1.77503,1.77559,39000000.0
2007-09-11 19:30:00,1.77488,1.77562,1.77443,1.77458,31000000.0
2007-09-11 19:35:00,1.77435,1.77488,1.77396,1.7748,23000000.0
2007-09-11 19:40:00,1.77485,1.7749,1.77415,1.77466,30000000.0
2007-09-11 19:45:00,1.77509,1.77509,1.77342,1.77342,19000000.0
2007-09-11 19:50:00,1.77376,1.77466,1.77376,1.77405,61000000.0
2007-09-11 19:55:00,1.77466,1.77476,1.77284,1.7735,47000000.0
2007-09-11 20:00:00,1.77464,1.77464,1.77295,1.77314,25000000.0
2007-09-11 20:05:00,1.77362,1.77362,1.77177,1.77204,30000000.0
2007-09-11 20:10:00,1.77146,1.77234,1.77146,1.77219,27000000.0
2007-09-11 20:15:00,1.77143,1.77238,1.77143,1.77222,26000000.0
2007-09-11 20:20:00,1.77203,1.77255,1.77159,1.77196,33000000.0
2007-09-11 20:25:00,1.77182,1.77236,1.77154,1.77154,6000000.0
2007-09-11 20:30:00,1.77165,1.77236,1.77154,1.77192,62000000.0
2007-09-11 20:35:00,1.77164,1.77228,1.77144,1.77216,36000000.0
2007-09-11 20:40:00,1.77175,1.77246,1.77164,1.772,23000000.0
2007-09-11 20:45:00,1.77275,1.77287,1.77063,1.77138,27000000.0
2007-09-11 20:50:00,1.77136,1.77138,1.77077,1.77122,30000000.0
2007-09-11 20:55:00,1.77163,1.77195,1.77103,1.77181,38000000.0
2007-09-11 21:00:00,1.77186,1.77199,1.77114,1.77131,65000000.0
2007-09-11 21:05:00,1.77173,1.7725,1.77121,1.77243,19000000.0
2007-09-11 21:10:00,1.77234,1.77277,1.77071,1.77122,45000000.0
2007-09-11 21:15:00,1.77081,1.77134,1.77074,1.77104,54000000.0
2007-09-11 21:20:00,1.77116,1.77147,1.7707,1.77133,25000000.0
2007-09-11 21:25:00,1.77125,1.77145,1.77054,1.77126,20000000.0
2007-09-11 21:30:00,1.77332,1.77332,1.77049,1.7707,51000000.0
2007-09-11 21:35:00,1.77095,1.77114,1.77046,1.77081,21000000.0
2007-09-11 21:40:00,1.77005,1.7709,1.77005,1.7709,24000000.0
2007-09-11 21:45:00,1.77029,1.77129,1.76994,1.77122,22000000.0
2007-09-11 21:50:00,1.77048,1.77126,1.77014,1.77068,14000000.0
2007-09-11 21:55:00,1.77107,1.77131,1.77032,1.77065,43000000.0
2007-09-11 22:00:00,1.76971,1.77076,1.76971,1.77059,16000000.0
2007-09-11 22:05:00,1.77097,1.77097,1.76647,1.76945,54000000.0
2007-09-11 22:10:00,1.76982,1.77007,1.76713,1.76995,39000000.0
2007-09-11 22:15:00,1.77049,1.77049,1.76603,1.76943,27000000.0
2007-09-11 22:20:00,1.76862,1.77049,1.76705,1.76983,26000000.0
2007-09-11 22:25:00,1.77039,1.77039,1.76711,1.76711,45000000.0
2007-09-11 22:30:00,1.76914,1.77054,1.76665,1.76665,12000000.0
2007-09-11 22:35:00,1.77004,1.7702,1.76748,1.76981,26000000.0
2007-09-11 22:40:00,1.76981,1.77006,1.76981,1.76991,29000000.0
2007-09-11 22:45:00,1.77065,1.77067,1.7667,1.7668,11000000.0
2007-09-11 22:50:00,1.77001,1.77022,1.76734,1.76981,18000000.0
2007-09-11 22:55:00,1.77013,1.77056,1.76695,1.77012,59000000.0
2007-09-11 23:00:00,1.76857,1.77026,1.76686,1.76686,37000000.0
2007-09-11 23:05:00,1.76685,1.77028,1.76685,1.77005,17000000.0
2007-09-11 23:10:00,1.76757,1.77011,1.76726,1.76977,37000000.0
2007-09-11 23:15:00,1.77057,1.77066,1.76708,1.77005,41000000.0
2007-09-11 23:20:00,1.76765,1.77016,1.76725,1.76934,32000000.0
2007-09-11 23:25:00,1.77,1.77016,1.7673,1.77001,36000000.0
2007-09-11 23:30:00,1.76952,1.77043,1.76724,1.77007,22000000.0
2007-09-11 23:35:00,1.76995,1.77014,1.76675,1.77006,41000000.0
2007-09-11 23:40:00,1.76685,1.76976,1.76651,1.76974,37000000.0
2007-09-11 23:45:00,1.76958,1.76958,1.76614,1.76914,25000000.0
2007-09-11 23:50:00,1.76899,1.77149,1.76644,1.76953,40000000.0
2007-09-11 23:55:00,1.77023,1.77023,1.7671,1.77023,26000000.0
2007-09-12 00:00:00,1.76881,1.77054,1.76774,1.76993,36000000.0
2007-09-12 00:05:00,1.76819,1.77067,1.7672,1.77058,34000000.0
2007-09-12 00:10:00,1.76799,1.77084,1.76799,1.77061,49000000.0
2007-09-12 00:15:00,1.77021,1.77132,1.76789,1.77005,14000000.0
2007-09-12 00:20:00,1.76861,1.77126,1.76795,1.77051,43000000.0
2007-09-12 00:25:00,1.77104,1.77117,1.7682,1.7711,47000000.0
2007-09-12 00:30:00,1.76969,1.77113,1.76825,1.77041,41000000.0
2007-09-12 00:35:00,1.76785,1.77111,1.76771,1.77095,56000000.0
2007-09-12 00:40:00,1.76843,1.77072,1.76724,1.76779,26000000.0
2007-09-12 00:45:00,1.77064,1.77106,1.76792,1.77106,33000000.0
2007-09-12 00:50:00,1.76775,1.77125,1.76764,1.76784,23000000.0
2007-09-12 00:55:00,1.76847,1.77113,1.76825,1.7709,13000000.0
2007-09-12 01:00:00,1.77042,1.77096,1.76756,1.77053,37000000.0
2007-09-12 01:05:00,1.77072,1.77083,1.76763,1.77053,52000000.0
2007-09-12 01:10:00,1.76724,1.7692,1.76681,1.7692,31000000.0
2007-09-12 01:15:00,1.77089,1.77089,1.76676,1.77002,68000000.0
2007-09-12 01:20:00,1.76751,1.77007,1.76741,1.76877,18000000.0
2007-09-12 01:25:00,1.77015,1.77029,1.76695,1.77011,47000000.0
2007-09-12 01:30:00,1.77017,1.77034,1.76715,1.76876,31000000.0
2007-09-12 01:35:00,1.77012,1.77069,1.76712,1.77049,54000000.0
2007-09-12 01:40:00,1.76714,1.77031,1.76714,1.76982,20000000.0
2007-09-12 01:45:00,1.77037,1.77037,1.76634,1.76981,40000000.0
2007-09-12 01:50:00,1.76717,1.77016,1.76688,1.76953,66000000.0
2007-09-12 01:55:00,1.77013,1.77026,1.76721,1.76958,57000000.0
2007-09-12 02:00:00,1.76905,1.7699,1.76634,1.76646,50000000.0
2007-09-12 02:05:00,1.76955,1.77002,1.76669,1.77002,43000000.0
2007-09-12 02:10:00,1.76988,1.77016,1.76664,1.76675,33000000.0
2007-09-12 02:15:00,1.77066,1.77066,1.76713,1.76975,22000000.0
2007-09-12 02:20:00,1.76964,1.76978,1.76603,1.76603,33000000.0
2007-09-12 02:25:00,1.76636,1.76976,1.766,1.76976,11000000.0
2007-09-12 02:30:00,1.77024,1.77024,1.76635,1.76866,26000000.0
2007-09-12 02:35:00,1.76945,1.76952,1.7665,1.76932,30000000.0
2007-09-12 02:40:00,1.76837,1.76906,1.76563,1.76563,27000000.0
2007-09-12 02:45:00,1.76946,1.76946,1.76604,1.76906,25000000.0
2007-09-12 02:50:00,1.7659,1.76916,1.7659,1.76847,34000000.0
2007-09-12 02:55:00,1.769,1.76918,1.76603,1.769,61000000.0
2007-09-12 03:00:00,1.76815,1.76929,1.76649,1.76878,41000000.0
2007-09-12 03:05:00,1.7694,1.76952,1.76673,1.76941,33000000.0
2007-09-12 03:10:00,1.768,1.76945,1.76607,1.76872,40000000.0
2007-09-12 03:15:00,1.76917,1.76917,1.7651,1.76916,36000000.0
2007-09-12 03:20:00,1.76855,1.76976,1.76694,1.76926,40000000.0
2007-09-12 03:25:00,1.76962,1.76965,1.76717,1.76965,21000000.0
2007-09-12 03:30:00,1.77003,1.77003,1.76655,1.76895,26000000.0
2007-09-12 03:35:00,1.76643,1.77024,1.76643,1.77014,19000000.0
2007-09-12 03:40:00,1.76685,1.77044,1.76653,1.76707,37000000.0
2007-09-12 03:45:00,1.77026,1.7703,1.76747,1.76994,22000000.0
2007-09-12 03:50:00,1.76675,1.76985,1.76665,1.76941,24000000.0
2007-09-12 03:55:00,1.76966,1.76976,1.76715,1.76971,38000000.0
2007-09-12 04:00:00,1.76982,1.76982,1.7667,1.76933,44000000.0
2007-09-12 04:05:00,1.76983,1.76988,1.76621,1.76973,30000000.0
2007-09-12 04:10:00,1.76831,1.76966,1.76673,1.76927,34000000.0
2007-09-12 04:15:00,1.77034,1.77044,1.7665,1.7697,30000000.0
2007-09-12 04:20:00,1.76731,1.77006,1.76717,1.76968,60000000.0
2007-09-12 04:25:00,1.76717,1.77041,1.76667,1.77038,38000000.0
2007-09-12 04:30:00,1.76912,1.77071,1.76681,1.76716,36000000.0
2007-09-12 04:35:00,1.77062,1.77097,1.76773,1.77078,20000000.0
2007-09-12 04:40:00,1.76864,1.76944,1.76693,1.76716,46000000.0
2007-09-12 04:45:00,1.77118,1.77118,1.76711,1.77063,24000000.0
2007-09-12 04:50:00,1.768,1.77057,1.76744,1.77015,34000000.0
2007-09-12 04:55:00,1.7706,1.77123,1.76788,1.77104,39000000.0
2007-09-12 05:00:00,1.77062,1.77113,1.76843,1.77061,29000000.0
2007-09-12 05:05:00,1.7703,1.77043,1.76703,1.77039,36000000.0
2007-09-12 05:10:00,1.76775,1.77055,1.76714,1.76716,14000000.0
2007-09-12 05:15:00,1.77125,1.77125,1.76739,1.77041,34000000.0
2007-09-12 05:20:00,1.76717,1.77036,1.76672,1.76705,30000000.0
2007-09-12 05:25:00,1.76706,1.77014,1.76683,1.77003,20000000.0
2007-09-12 05:30:00,1.76866,1.77027,1.76685,1.77027,33000000.0
2007-09-12 05:35:00,1.76745,1.77023,1.76671,1.77005,20000000.0
2007-09-12 05:40:00,1.76802,1.76886,1.76684,1.76701,14000000.0
2007-09-12 05:45:00,1.77086,1.77097,1.76683,1.76696,22000000.0
2007-09-12 05:50:00,1.76817,1.77042,1.7668,1.76685,23000000.0
2007-09-12 05:55:00,1.77033,1.77046,1.76703,1.77045,44000000.0
2007-09-12 06:00:00,1.76944,1.77067,1.76722,1.76722,24000000.0
2007-09-12 06:05:00,1.77035,1.77035,1.76691,1.77004,58000000.0
2007-09-12 06:10:00,1.76763,1.77072,1.76763,1.77053,25000000.0
2007-09-12 06:15:00,1.77121,1.77121,1.76814,1.77053,22000000.0
2007-09-12 06:20:00,1.76812,1.77097,1.76812,1.77028,32000000.0
2007-09-12 06:25:00,1.77074,1.77086,1.76736,1.7706,26000000.0
2007-09-12 06:30:00,1.7712,1.77127,1.76786,1.77041,43000000.0
2007-09-12 06:35:00,1.77075,1.77085,1.76761,1.77073,39000000.0
2007-09-12 06:40:00,1.77027,1.77113,1.76786,1.77039,38000000.0
2007-09-12 06:45:00,1.77164,1.77164,1.76807,1.77057,29000000.0
2007-09-12 06:50:00,1.76848,1.77108,1.76791,1.77079,29000000.0
2007-09-12 06:55:00,1.77127,1.77149,1.77091,1.77149,23000000.0
2007-09-12 07:00:00,1.77014,1.77143,1.76993,1.77103,20000000.0
2007-09-12 07:05:00,1.77126,1.77242,1.77075,1.77232,50000000.0
2007-09-12 07:10:00,1.77241,1.77266,1.77226,1.77255,38000000.0
2007-09-12 07:15:00,1.77321,1.77321,1.77254,1.77263,25000000.0
2007-09-12 07:20:00,1.77271,1.77756,1.77064,1.77635,43000000.0
2007-09-12 07:25:00,1.77624,1.77652,1.77541,1.77624,35000000.0
2007-09-12 07:30:00,1.77534,1.77793,1.77534,1.77628,53000000.0
2007-09-12 07:35:00,1.77625,1.77807,1.77625,1.77805,45000000.0
2007-09-12 07:40:00,1.77763,1.77883,1.77725,1.77735,42000000.0
2007-09-12 07:45:00,1.77675,1.77768,1.77658,1.77658,42000000.0
2007-09-12 07:50:00,1.77684,1.77783,1.77672,1.77758,39000000.0
2007-09-12 07:55:00,1.77787,1.77793,1.77701,1.77707,43000000.0
2007-09-12 08:00:00,1.7758,1.77767,1.7758,1.77767,43000000.0
2007-09-12 08:05:00,1.77784,1.77804,1.77669,1.77669,45000000.0
2007-09-12 08:10:00,1.77668,1.7771,1.7762,1.77706,39000000.0
2007-09-12 08:15:00,1.7775,1.77803,1.77673,1.77784,45000000.0
2007-09-12 08:20:00,1.77783,1.77783,1.77594,1.77594,33000000.0
2007-09-12 08:25:00,1.77557,1.77557,1.75359,1.77218,38000000.0
2007-09-12 08:30:00,1.77147,1.77261,1.77077,1.77118,40000000.0
2007-09-12 08:35:00,1.7714,1.77188,1.77069,1.7709,42000000.0
2007-09-12 08:40:00,1.77086,1.77119,1.76961,1.76985,47000000.0
2007-09-12 08:45:00,1.76931,1.7712,1.76931,1.77112,51000000.0
2007-09-12 08:50:00,1.77129,1.77132,1.76925,1.76925,41000000.0
2007-09-12 08:55:00,1.76902,1.76911,1.7668,1.76716,41000000.0
2007-09-12 09:00:00,1.7665,1.76798,1.76643,1.76775,44000000.0
2007-09-12 09:05:00,1.7677,1.76788,1.76692,1.76757,42000000.0
2007-09-12 09:10:00,1.76778,1.76858,1.76758,1.76812,38000000.0
2007-09-12 09:15:00,1.7673,1.76794,1.76625,1.76681,42000000.0
2007-09-12 09:20:00,1.76701,1.76708,1.76641,1.76698,34000000.0
2007-09-12 09:25:00,1.76704,1.76781,1.76696,1.7674,44000000.0
2007-09-12 09:30:00,1.76647,1.76777,1.76647,1.76733,43000000.0
2007-09-12 09:35:00,1.767,1.76717,1.76627,1.76676,43000000.0
2007-09-12 09:40:00,1.76665,1.76758,1.76665,1.76672,46000000.0
2007-09-12 09:45:00,1.76627,1.76671,1.76556,1.7663,42000000.0
2007-09-12 09:50:00,1.76587,1.76648,1.76581,1.76641,38000000.0
2007-09-12 09:55:00,1.76652,1.76827,1.76651,1.768,42000000.0
2007-09-12 10:00:00,1.76773,1.76832,1.76761,1.76777,38000000.0
2007-09-12 10:05:00,1.76751,1.76883,1.76751,1.76883,45000000.0
2007-09-12 10:10:00,1.76883,1.76883,1.76722,1.76743,54000000.0
2007-09-12 10:15:00,1.7666,1.7681,1.7666,1.76802,38000000.0
2007-09-12 10:20:00,1.76803,1.76874,1.76791,1.76858,42000000.0
2007-09-12 10:25:00,1.76832,1.76891,1.76824,1.76891,36000000.0
2007-09-12 10:30:00,1.76832,1.76958,1.76832,1.76929,45000000.0
2007-09-12 10:35:00,1.7692,1.76981,1.76864,1.76979,44000000.0
2007-09-12 10:40:00,1.76944,1.77037,1.76929,1.77002,43000000.0
2007-09-12 10:45:00,1.76935,1.77086,1.76935,1.77086,45000000.0
2007-09-12 10:50:00,1.77074,1.7713,1.77041,1.77105,43000000.0
2007-09-12 10:55:00,1.77118,1.77169,1.77063,1.77092,43000000.0
2007-09-12 11:00:00,1.77009,1.77079,1.76993,1.77026,41000000.0
2007-09-12 11:05:00,1.77095,1.77233,1.77095,1.77221,45000000.0
2007-09-12 11:10:00,1.77185,1.77293,1.77184,1.77236,41000000.0
2007-09-12 11:15:00,1.77144,1.77273,1.77144,1.77251,43000000.0
2007-09-12 11:20:00,1.77271,1.77311,1.77193,1.77254,35000000.0
2007-09-12 11:25:00,1.77265,1.77295,1.77232,1.77285,45000000.0
2007-09-12 11:30:00,1.77272,1.77276,1.77232,1.77253,38000000.0
2007-09-12 11:35:00,1.77252,1.77261,1.77189,1.77227,51000000.0
2007-09-12 11:40:00,1.77258,1.77279,1.77185,1.77229,45000000.0
2007-09-12 11:45:00,1.77221,1.7735,1.77183,1.77287,48000000.0
2007-09-12 11:50:00,1.77287,1.77287,1.77228,1.77255,48000000.0
2007-09-12 11:55:00,1.77257,1.77257,1.77168,1.77191,36000000.0
2007-09-12 12:00:00,1.77143,1.77212,1.77143,1.77177,40000000.0
2007-09-12 12:05:00,1.77164,1.7721,1.77133,1.77179,42000000.0
2007-09-12 12:10:00,1.77173,1.77211,1.77142,1.77143,40000000.0
2007-09-12 12:15:00,1.77045,1.77112,1.77032,1.77087,37000000.0
2007-09-12 12:20:00,1.77069,1.77104,1.77042,1.77104,35000000.0
2007-09-12 12:25:00,1.77069,1.77073,1.77037,1.7706,36000000.0
2007-09-12 12:30:00,1.76966,1.77148,1.76966,1.77136,43000000.0
2007-09-12 12:35:00,1.77138,1.77171,1.77127,1.77143,42000000.0
2007-09-12 12:40:00,1.77138,1.77195,1.77101,1.77167,42000000.0
2007-09-12 12:45:00,1.77122,1.77171,1.77048,1.77108,45000000.0
2007-09-12 12:50:00,1.77071,1.77184,1.77071,1.77159,37000000.0
2007-09-12 12:55:00,1.7714,1.77262,1.7714,1.77245,71000000.0
2007-09-12 13:00:00,1.77246,1.77246,1.77128,1.77137,37000000.0
2007-09-12 13:05:00,1.77151,1.77191,1.77127,1.77191,38000000.0
2007-09-12 13:10:00,1.77176,1.77321,1.77176,1.77303,38000000.0
2007-09-12 13:15:00,1.77239,1.77393,1.77239,1.77393,46000000.0
2007-09-12 13:20:00,1.77389,1.77437,1.77353,1.77413,37000000.0
2007-09-12 13:25:00,1.77401,1.77542,1.77391,1.77521,37000000.0
2007-09-12 13:30:00,1.7746,1.77484,1.77363,1.77375,43000000.0
2007-09-12 13:35:00,1.77384,1.77406,1.77355,1.77379,34000000.0
2007-09-12 13:40:00,1.77374,1.77416,1.77361,1.77399,46000000.0
2007-09-12 13:45:00,1.77331,1.7741,1.77307,1.77388,45000000.0
2007-09-12 13:50:00,1.774,1.77498,1.77383,1.77481,31000000.0
2007-09-12 13:55:00,1.77467,1.77474,1.77356,1.77386,28000000.0
2007-09-12 14:00:00,1.77377,1.77437,1.77294,1.77428,41000000.0
2007-09-12 14:05:00,1.77436,1.77466,1.77411,1.7746,38000000.0
2007-09-12 14:10:00,1.77465,1.77552,1.77465,1.77465,35000000.0
2007-09-12 14:15:00,1.7741,1.77487,1.7741,1.77466,41000000.0
2007-09-12 14:20:00,1.77477,1.77486,1.77387,1.77406,37000000.0
2007-09-12 14:25:00,1.77408,1.77427,1.77312,1.77383,40000000.0
2007-09-12 14:30:00,1.77321,1.77351,1.77263,1.77309,37000000.0
2007-09-12 14:35:00,1.77306,1.7731,1.77193,1.77193,37000000.0
2007-09-12 14:40:00,1.77208,1.77249,1.77072,1.77098,46000000.0
2007-09-12 14:45:00,1.77099,1.77157,1.77079,1.77079,43000000.0
2007-09-12 14:50:00,1.77103,1.77229,1.77103,1.77187,44000000.0
2007-09-12 14:55:00,1.77196,1.77216,1.77023,1.77063,40000000.0
2007-09-12 15:00:00,1.77077,1.77152,1.77047,1.77104,40000000.0
2007-09-12 15:05:00,1.7714,1.77179,1.77066,1.77085,39000000.0
2007-09-12 15:10:00,1.77066,1.77094,1.76995,1.77066,33000000.0
2007-09-12 15:15:00,1.76988,1.77077,1.76988,1.77019,37000000.0
2007-09-12 15:20:00,1.77008,1.77033,1.76923,1.76927,38000000.0
2007-09-12 15:25:00,1.76916,1.76918,1.76817,1.7686,44000000.0
2007-09-12 15:30:00,1.76848,1.76954,1.76784,1.76954,38000000.0
2007-09-12 15:35:00,1.76943,1.77021,1.76911,1.76964,39000000.0
2007-09-12 15:40:00,1.76903,1.76973,1.76903,1.76951,39000000.0
2007-09-12 15:45:00,1.7688,1.76943,1.76715,1.76715,40000000.0
2007-09-12 15:50:00,1.76711,1.76797,1.76666,1.76797,34000000.0
2007-09-12 15:55:00,1.76794,1.76822,1.76745,1.76807,43000000.0
2007-09-12 16:00:00,1.76762,1.76892,1.76751,1.76892,40000000.0
2007-09-12 16:05:00,1.76883,1.76896,1.76772,1.76808,36000000.0
2007-09-12 16:10:00,1.76817,1.76909,1.76757,1.76871,44000000.0
2007-09-12 16:15:00,1.76809,1.77069,1.76809,1.77022,39000000.0
2007-09-12 16:20:00,1.77042,1.77049,1.76899,1.76943,41000000.0
2007-09-12 16:25:00,1.76963,1.76971,1.76836,1.76836,39000000.0
2007-09-12 16:30:00,1.76827,1.76891,1.76816,1.76864,35000000.0
2007-09-12 16:35:00,1.76868,1.76918,1.7684,1.7689,36000000.0
2007-09-12 16:40:00,1.76923,1.76951,1.76781,1.76822,39000000.0
2007-09-12 16:45:00,1.76744,1.76846,1.76744,1.76798,42000000.0
2007-09-12 16:50:00,1.76866,1.76989,1.76797,1.7681,45000000.0
2007-09-12 16:55:00,1.76795,1.76795,1.76699,1.76772,38000000.0
2007-09-12 17:00:00,1.76757,1.76904,1.76729,1.76858,34000000.0
2007-09-12 17:05:00,1.76856,1.76867,1.76738,1.76812,35000000.0
2007-09-12 17:10:00,1.76837,1.76847,1.76766,1.76829,36000000.0
2007-09-12 17:15:00,1.76737,1.76772,1.76412,1.76452,36000000.0
2007-09-12 17:20:00,1.76428,1.7652,1.76417,1.76474,39000000.0
2007-09-12 17:25:00,1.76466,1.76522,1.76431,1.76522,44000000.0
2007-09-12 17:30:00,1.76523,1.76634,1.76397,1.76443,36000000.0
2007-09-12 17:35:00,1.76453,1.76532,1.76425,1.76485,35000000.0
2007-09-12 17:40:00,1.76466,1.7662,1.76438,1.76575,43000000.0
2007-09-12 17:45:00,1.76493,1.76687,1.76493,1.76624,55000000.0
2007-09-12 17:50:00,1.76601,1.76698,1.76601,1.76617,48000000.0
2007-09-12 17:55:00,1.7658,1.76648,1.76529,1.76624,43000000.0
2007-09-12 18:00:00,1.76611,1.76723,1.76522,1.76698,34000000.0
2007-09-12 18:05:00,1.7678,1.7689,1.76706,1.76739,36000000.0
2007-09-12 18:10:00,1.76743,1.76743,1.76602,1.76625,45000000.0
2007-09-12 18:15:00,1.7656,1.76638,1.7656,1.76567,59000000.0
2007-09-12 18:20:00,1.76589,1.76783,1.76589,1.7672,33000000.0
2007-09-12 18:25:00,1.76713,1.7682,1.76713,1.76764,31000000.0
2007-09-12 18:30:00,1.76732,1.76781,1.76693,1.76719,40000000.0
2007-09-12 18:35:00,1.76729,1.7688,1.76665,1.7688,35000000.0
2007-09-12 18:40:00,1.76891,1.76949,1.7687,1.76946,27000000.0
2007-09-12 18:45:00,1.76843,1.771,1.76835,1.7695,59000000.0
2007-09-12 18:50:00,1.76923,1.76941,1.76882,1.7689,24000000.0
2007-09-12 18:55:00,1.76907,1.76913,1.76887,1.76913,23000000.0
2007-09-12 19:00:00,1.76956,1.76956,1.76806,1.76876,35000000.0
2007-09-12 19:05:00,1.76864,1.76946,1.76846,1.76917,38000000.0
2007-09-12 19:10:00,1.76913,1.76939,1.76867,1.76919,38000000.0
2007-09-12 19:15:00,1.76859,1.76897,1.76809,1.76809,28000000.0
2007-09-12 19:20:00,1.76873,1.76907,1.76805,1.76838,40000000.0
2007-09-12 19:25:00,1.7684,1.76894,1.76816,1.76881,35000000.0
2007-09-12 19:30:00,1.76962,1.76962,1.76789,1.76826,31000000.0
2007-09-12 19:35:00,1.76833,1.76876,1.76833,1.76835,25000000.0
2007-09-12 19:40:00,1.76873,1.76964,1.76852,1.76859,21000000.0
2007-09-12 19:45:00,1.76788,1.76897,1.76788,1.76857,32000000.0
2007-09-12 19:50:00,1.7691,1.76944,1.76823,1.76823,68000000.0
2007-09-12 19:55:00,1.76756,1.76782,1.76724,1.76782,51000000.0
2007-09-12 20:00:00,1.76705,1.76784,1.76705,1.76737,36000000.0
2007-09-12 20:05:00,1.7674,1.76845,1.7674,1.7683,31000000.0
2007-09-12 20:10:00,1.7684,1.76847,1.76684,1.76723,35000000.0
2007-09-12 20:15:00,1.76651,1.76753,1.76651,1.76724,30000000.0
2007-09-12 20:20:00,1.76715,1.76745,1.76715,1.76738,18000000.0
2007-09-12 20:25:00,1.76745,1.76762,1.76733,1.7675,26000000.0
2007-09-12 20:30:00,1.76711,1.76752,1.76688,1.76713,64000000.0
2007-09-12 20:35:00,1.76755,1.76824,1.76755,1.76808,28000000.0
2007-09-12 20:40:00,1.76787,1.7684,1.76773,1.76773,22000000.0
2007-09-12 20:45:00,1.76732,1.76856,1.76732,1.76833,31000000.0
2007-09-12 20:50:00,1.76841,1.76841,1.76821,1.76823,27000000.0
2007-09-12 20:55:00,1.76822,1.76822,1.76793,1.76811,34000000.0
2007-09-12 21:00:00,1.76778,1.76836,1.7676,1.76828,43000000.0
2007-09-12 21:05:00,1.7682,1.76827,1.76766,1.76774,34000000.0
2007-09-12 21:10:00,1.76775,1.7684,1.76749,1.76812,51000000.0
2007-09-12 21:15:00,1.76771,1.76858,1.76771,1.76841,46000000.0
2007-09-12 21:20:00,1.76857,1.76873,1.76808,1.7685,32000000.0
2007-09-12 21:25:00,1.76835,1.76879,1.76831,1.76868,20000000.0
2007-09-12 21:30:00,1.7684,1.76873,1.76792,1.76815,59000000.0
2007-09-12 21:35:00,1.76816,1.76854,1.7678,1.76839,20000000.0
2007-09-12 21:40:00,1.76861,1.76887,1.7686,1.76871,24000000.0
2007-09-12 21:45:00,1.76894,1.76943,1.76882,1.76943,17000000.0
2007-09-12 21:50:00,1.76926,1.76939,1.76926,1.76926,5000000.0
2007-09-12 21:55:00,1.7695,1.77085,1.76912,1.77072,49000000.0
2007-09-12 22:00:00,1.77001,1.77086,1.76974,1.77015,31000000.0
2007-09-12 22:05:00,1.76998,1.77075,1.76977,1.76999,70000000.0
2007-09-12 22:10:00,1.77007,1.77027,1.76976,1.76985,30000000.0
2007-09-12 22:15:00,1.76915,1.76975,1.76903,1.76964,14000000.0
2007-09-12 22:20:00,1.76964,1.76987,1.76952,1.7696,35000000.0
2007-09-12 22:25:00,1.76971,1.76971,1.76947,1.76948,27000000.0
2007-09-12 22:30:00,1.77046,1.77046,1.76937,1.76968,61000000.0
2007-09-12 22:35:00,1.76972,1.76982,1.76942,1.76962,29000000.0
2007-09-12 22:40:00,1.76985,1.77006,1.76955,1.76971,19000000.0
2007-09-12 22:45:00,1.76977,1.77012,1.76899,1.76965,17000000.0
2007-09-12 22:50:00,1.76991,1.77,1.76906,1.76954,25000000.0
2007-09-12 22:55:00,1.76966,1.76981,1.76893,1.76946,54000000.0
2007-09-12 23:00:00,1.7701,1.77112,1.76953,1.77097,35000000.0
2007-09-12 23:05:00,1.77083,1.77127,1.77081,1.77119,35000000.0
2007-09-12 23:10:00,1.77117,1.77141,1.77103,1.7712,49000000.0
2007-09-12 23:15:00,1.77074,1.77134,1.77074,1.77113,44000000.0
2007-09-12 23:20:00,1.77117,1.77125,1.7708,1.77101,28000000.0
2007-09-12 23:25:00,1.77083,1.77099,1.77078,1.77079,41000000.0
2007-09-12 23:30:00,1.77079,1.77114,1.77045,1.77093,40000000.0
2007-09-12 23:35:00,1.7708,1.77112,1.77041,1.7711,48000000.0
2007-09-12 23:40:00,1.77091,1.77106,1.77056,1.77103,14000000.0
2007-09-12 23:45:00,1.77036,1.77126,1.77036,1.77111,42000000.0
2007-09-12 23:50:00,1.77121,1.77128,1.77035,1.77055,8000000.0
2007-09-12 23:55:00,1.77061,1.77079,1.77034,1.77077,52000000.0
2007-09-13 00:00:00,1.76866,1.77081,1.76864,1.77066,12000000.0
2007-09-13 00:05:00,1.77073,1.77087,1.77073,1.77079,8000000.0
2007-09-13 00:10:00,1.77105,1.77105,1.77035,1.77054,40000000.0
2007-09-13 00:15:00,1.76886,1.77063,1.76713,1.77044,41000000.0
2007-09-13 00:20:00,1.76699,1.77,1.76635,1.76872,32000000.0
2007-09-13 00:25:00,1.77048,1.77061,1.76565,1.76575,36000000.0
2007-09-13 00:30:00,1.76898,1.77054,1.76581,1.76581,47000000.0
2007-09-13 00:35:00,1.76675,1.7708,1.76675,1.77031,43000000.0
2007-09-13 00:40:00,1.76926,1.77027,1.76564,1.76564,18000000.0
2007-09-13 00:45:00,1.76963,1.77016,1.76554,1.76564,10000000.0
2007-09-13 00:50:00,1.76565,1.77046,1.76554,1.76554,17000000.0
2007-09-13 00:55:00,1.77014,1.77042,1.76544,1.77028,17000000.0
2007-09-13 01:00:00,1.76857,1.77051,1.76584,1.76584,27000000.0
2007-09-13 01:05:00,1.77033,1.77048,1.76615,1.76986,41000000.0
2007-09-13 01:10:00,1.77024,1.77024,1.7662,1.76888,18000000.0
2007-09-13 01:15:00,1.76903,1.77016,1.76589,1.77001,67000000.0
2007-09-13 01:20:00,1.76555,1.77001,1.76555,1.77001,45000000.0
2007-09-13 01:25:00,1.77008,1.77021,1.76544,1.76988,19000000.0
2007-09-13 01:30:00,1.76939,1.76975,1.76505,1.76925,44000000.0
2007-09-13 01:35:00,1.76951,1.77105,1.76614,1.7709,42000000.0
2007-09-13 01:40:00,1.76613,1.77115,1.76613,1.76655,39000000.0
2007-09-13 01:45:00,1.77045,1.77126,1.76823,1.77095,38000000.0
2007-09-13 01:50:00,1.76631,1.77119,1.76631,1.7705,70000000.0
2007-09-13 01:55:00,1.77063,1.77081,1.76686,1.77023,44000000.0
2007-09-13 02:00:00,1.7685,1.77016,1.7667,1.77016,56000000.0
2007-09-13 02:05:00,1.77009,1.77025,1.76565,1.77002,43000000.0
2007-09-13 02:10:00,1.76668,1.77029,1.76632,1.77022,36000000.0
2007-09-13 02:15:00,1.76858,1.77054,1.76642,1.7705,29000000.0
2007-09-13 02:20:00,1.76993,1.77077,1.76563,1.76563,36000000.0
2007-09-13 02:25:00,1.77023,1.77038,1.76534,1.77026,24000000.0
2007-09-13 02:30:00,1.77006,1.77006,1.76676,1.76907,13000000.0
2007-09-13 02:35:00,1.77038,1.77048,1.76993,1.77048,10000000.0
2007-09-13 02:40:00,1.76581,1.77047,1.76581,1.76949,34000000.0
2007-09-13 02:45:00,1.76994,1.77034,1.76584,1.76584,11000000.0
2007-09-13 02:50:00,1.7704,1.77053,1.76701,1.76961,37000000.0
2007-09-13 02:55:00,1.77024,1.7704,1.76687,1.77036,59000000.0
2007-09-13 03:00:00,1.76869,1.77063,1.76583,1.76971,42000000.0
2007-09-13 03:05:00,1.77055,1.77071,1.7667,1.77056,28000000.0
2007-09-13 03:10:00,1.7677,1.77113,1.76684,1.7703,46000000.0
2007-09-13 03:15:00,1.77048,1.77095,1.76731,1.77074,27000000.0
2007-09-13 03:20:00,1.76971,1.7709,1.76652,1.77079,30000000.0
2007-09-13 03:25:00,1.76631,1.77103,1.76631,1.77091,25000000.0
2007-09-13 03:30:00,1.7705,1.77087,1.76603,1.76957,22000000.0
2007-09-13 03:35:00,1.76934,1.76974,1.76501,1.76968,24000000.0
2007-09-13 03:40:00,1.76924,1.76975,1.76588,1.76941,43000000.0
2007-09-13 03:45:00,1.7691,1.76956,1.76511,1.76511,41000000.0
2007-09-13 03:50:00,1.76618,1.76962,1.76508,1.76904,33000000.0
2007-09-13 03:55:00,1.76795,1.76859,1.76411,1.76411,22000000.0
2007-09-13 04:00:00,1.76805,1.76921,1.76484,1.76921,21000000.0
2007-09-13 04:05:00,1.76903,1.76936,1.76421,1.76904,36000000.0
2007-09-13 04:10:00,1.76833,1.76942,1.76531,1.76871,35000000.0
2007-09-13 04:15:00,1.76865,1.7689,1.76435,1.76435,26000000.0
2007-09-13 04:20:00,1.76456,1.76911,1.76445,1.76446,62000000.0
2007-09-13 04:25:00,1.76889,1.769,1.76407,1.76436,20000000.0
2007-09-13 04:30:00,1.76805,1.76896,1.76401,1.76436,25000000.0
2007-09-13 04:35:00,1.76445,1.76887,1.76431,1.76874,38000000.0
2007-09-13 04:40:00,1.76895,1.76911,1.76413,1.76436,56000000.0
2007-09-13 04:45:00,1.76844,1.76926,1.76451,1.76913,20000000.0
2007-09-13 04:50:00,1.76474,1.76487,1.76454,1.76455,25000000.0
2007-09-13 04:55:00,1.76936,1.76936,1.76451,1.76463,15000000.0
2007-09-13 05:00:00,1.76796,1.76927,1.76443,1.76446,31000000.0
2007-09-13 05:05:00,1.76916,1.76942,1.76453,1.76461,29000000.0
2007-09-13 05:10:00,1.76496,1.76496,1.76474,1.76474,9000000.0
2007-09-13 05:15:00,1.76822,1.76925,1.76544,1.76557,18000000.0
2007-09-13 05:20:00,1.76531,1.76924,1.76531,1.76865,29000000.0
2007-09-13 05:25:00,1.76904,1.76926,1.76503,1.76921,27000000.0
2007-09-13 05:30:00,1.76854,1.76953,1.76523,1.76906,33000000.0
2007-09-13 05:35:00,1.76949,1.76949,1.76471,1.76927,25000000.0
2007-09-13 05:40:00,1.76484,1.76495,1.76474,1.76481,14000000.0
2007-09-13 05:45:00,1.76881,1.76961,1.76483,1.76961,40000000.0
2007-09-13 05:50:00,1.76956,1.76956,1.7649,1.76495,16000000.0
2007-09-13 05:55:00,1.76521,1.7696,1.76494,1.76955,30000000.0
2007-09-13 06:00:00,1.76745,1.76968,1.76504,1.76522,22000000.0
2007-09-13 06:05:00,1.76961,1.76963,1.76494,1.76874,65000000.0
2007-09-13 06:10:00,1.76475,1.76923,1.76453,1.76474,21000000.0
2007-09-13 06:15:00,1.76887,1.76903,1.76469,1.76476,15000000.0
2007-09-13 06:20:00,1.76945,1.76946,1.76462,1.76496,23000000.0
2007-09-13 06:25:00,1.76512,1.76927,1.76486,1.76495,10000000.0
2007-09-13 06:30:00,1.76854,1.76903,1.76502,1.76846,28000000.0
2007-09-13 06:35:00,1.76933,1.76936,1.76451,1.76487,29000000.0
2007-09-13 06:40:00,1.76434,1.76946,1.76434,1.76504,24000000.0
2007-09-13 06:45:00,1.76866,1.76867,1.76393,1.76414,22000000.0
2007-09-13 06:50:00,1.76513,1.76836,1.76338,1.76737,37000000.0
2007-09-13 06:55:00,1.76823,1.76869,1.76419,1.7682,47000000.0
2007-09-13 07:00:00,1.76637,1.7682,1.76321,1.76782,39000000.0
2007-09-13 07:05:00,1.76815,1.76815,1.76301,1.76747,50000000.0
2007-09-13 07:10:00,1.7641,1.76764,1.76286,1.76724,38000000.0
2007-09-13 07:15:00,1.76536,1.76838,1.76433,1.76806,35000000.0
2007-09-13 07:20:00,1.76775,1.76798,1.76361,1.76762,43000000.0
2007-09-13 07:25:00,1.76873,1.76971,1.76606,1.76971,35000000.0
2007-09-13 07:30:00,1.76726,1.76971,1.76486,1.76885,47000000.0
2007-09-13 07:35:00,1.76921,1.76953,1.76575,1.76948,20000000.0
2007-09-13 07:40:00,1.7664,1.76883,1.76439,1.76781,34000000.0
2007-09-13 07:45:00,1.76795,1.76902,1.76512,1.76873,32000000.0
2007-09-13 07:50:00,1.76563,1.76955,1.76404,1.76893,37000000.0
2007-09-13 07:55:00,1.76955,1.77081,1.76461,1.77038,38000000.0
2007-09-13 08:00:00,1.7677,1.77035,1.76583,1.77019,35000000.0
2007-09-13 08:05:00,1.77045,1.77073,1.7669,1.77066,45000000.0
2007-09-13 08:10:00,1.76945,1.77228,1.76806,1.77165,40000000.0
2007-09-13 08:15:00,1.77176,1.77279,1.7694,1.77174,45000000.0
2007-09-13 08:20:00,1.77004,1.77215,1.76865,1.77138,42000000.0
2007-09-13 08:25:00,1.77143,1.77232,1.76811,1.77232,34000000.0
2007-09-13 08:30:00,1.77246,1.77259,1.76946,1.77192,39000000.0
2007-09-13 08:35:00,1.77221,1.77294,1.77102,1.7725,42000000.0
2007-09-13 08:40:00,1.77263,1.77339,1.7684,1.77287,47000000.0
2007-09-13 08:45:00,1.77153,1.7732,1.77068,1.77257,51000000.0
2007-09-13 08:50:00,1.76791,1.77324,1.76791,1.77265,41000000.0
2007-09-13 08:55:00,1.77294,1.77305,1.76643,1.77302,40000000.0
2007-09-13 09:00:00,1.76949,1.77276,1.76742,1.77182,44000000.0
2007-09-13 09:05:00,1.77277,1.77279,1.77045,1.7715,42000000.0
2007-09-13 09:10:00,1.77103,1.77226,1.77014,1.77197,37000000.0
2007-09-13 09:15:00,1.77208,1.7725,1.77058,1.77201,43000000.0
2007-09-13 09:20:00,1.77169,1.77179,1.76742,1.77176,34000000.0
2007-09-13 09:25:00,1.77151,1.77163,1.76919,1.7705,44000000.0
2007-09-13 09:30:00,1.77059,1.77143,1.76733,1.77143,43000000.0
2007-09-13 09:35:00,1.7711,1.77208,1.76958,1.77208,42000000.0
2007-09-13 09:40:00,1.77205,1.77316,1.76808,1.77255,46000000.0
2007-09-13 09:45:00,1.77136,1.7728,1.77074,1.77093,42000000.0
2007-09-13 09:50:00,1.77026,1.77095,1.76836,1.77091,43000000.0
2007-09-13 09:55:00,1.7707,1.77132,1.76792,1.7709,42000000.0
2007-09-13 10:00:00,1.76863,1.77207,1.76772,1.77106,37000000.0
2007-09-13 10:05:00,1.7708,1.77244,1.76722,1.77243,45000000.0
2007-09-13 10:10:00,1.77184,1.77186,1.76854,1.77128,54000000.0
2007-09-13 10:15:00,1.77029,1.77232,1.77008,1.77228,38000000.0
2007-09-13 10:20:00,1.77159,1.77284,1.77,1.77284,42000000.0
2007-09-13 10:25:00,1.77321,1.77335,1.76887,1.77288,36000000.0
2007-09-13 10:30:00,1.7716,1.77271,1.77046,1.77147,45000000.0
2007-09-13 10:35:00,1.77151,1.77165,1.76978,1.77157,44000000.0
2007-09-13 10:40:00,1.77001,1.77198,1.77001,1.77153,43000000.0
2007-09-13 10:45:00,1.77311,1.77311,1.77016,1.77137,45000000.0
2007-09-13 10:50:00,1.77002,1.77148,1.76793,1.77124,43000000.0
2007-09-13 10:55:00,1.77144,1.77156,1.7657,1.77023,43000000.0
2007-09-13 11:00:00,1.76755,1.77056,1.76716,1.76771,41000000.0
2007-09-13 11:05:00,1.76975,1.76975,1.76649,1.76929,45000000.0
2007-09-13 11:10:00,1.76714,1.76953,1.76448,1.76947,41000000.0
2007-09-13 11:15:00,1.76727,1.7699,1.76516,1.76894,43000000.0
2007-09-13 11:20:00,1.7642,1.76779,1.7642,1.76739,38000000.0
2007-09-13 11:25:00,1.76688,1.76688,1.76465,1.7665,45000000.0
2007-09-13 11:30:00,1.76527,1.76711,1.76467,1.76711,38000000.0
2007-09-13 11:35:00,1.76727,1.7679,1.76304,1.76726,51000000.0
2007-09-13 11:40:00,1.76657,1.76733,1.7645,1.76651,45000000.0
2007-09-13 11:45:00,1.76538,1.76758,1.76538,1.76709,48000000.0
2007-09-13 11:50:00,1.76664,1.76732,1.76234,1.76695,48000000.0
2007-09-13 11:55:00,1.76713,1.76713,1.76521,1.76706,36000000.0
2007-09-13 12:00:00,1.76664,1.76744,1.76553,1.7666,40000000.0
2007-09-13 12:05:00,1.7668,1.76733,1.76493,1.76733,44000000.0
2007-09-13 12:10:00,1.76686,1.76715,1.76104,1.76511,40000000.0
2007-09-13 12:15:00,1.76357,1.76551,1.76303,1.76509,45000000.0
2007-09-13 12:20:00,1.76531,1.76559,1.76111,1.76272,47000000.0
2007-09-13 12:25:00,1.76136,1.76198,1.75558,1.7615,45000000.0
2007-09-13 12:30:00,1.76159,1.76194,1.75892,1.76194,46000000.0
2007-09-13 12:35:00,1.76184,1.76225,1.75773,1.7619,42000000.0
2007-09-13 12:40:00,1.76028,1.76199,1.75501,1.7607,42000000.0
2007-09-13 12:45:00,1.75747,1.76146,1.7544,1.76141,45000000.0
2007-09-13 12:50:00,1.76133,1.76157,1.75957,1.76083,42000000.0
2007-09-13 12:55:00,1.76135,1.76189,1.75743,1.76102,77000000.0
2007-09-13 13:00:00,1.75973,1.7625,1.75969,1.76232,37000000.0
2007-09-13 13:05:00,1.76206,1.76248,1.7587,1.76175,43000000.0
2007-09-13 13:10:00,1.75943,1.76231,1.75943,1.76179,40000000.0
2007-09-13 13:15:00,1.76033,1.7619,1.76027,1.76087,50000000.0
2007-09-13 13:20:00,1.76071,1.76278,1.75805,1.76114,46000000.0
2007-09-13 13:25:00,1.76134,1.76191,1.75973,1.76105,38000000.0
2007-09-13 13:30:00,1.75924,1.7607,1.75541,1.7601,36000000.0
2007-09-13 13:35:00,1.76003,1.76035,1.75753,1.75992,38000000.0
2007-09-13 13:40:00,1.75874,1.76026,1.75792,1.75921,39000000.0
2007-09-13 13:45:00,1.75808,1.75904,1.75199,1.75799,49000000.0
2007-09-13 13:50:00,1.75676,1.75884,1.75676,1.75799,34000000.0
2007-09-13 13:55:00,1.75816,1.75833,1.75671,1.75773,38000000.0
2007-09-13 14:00:00,1.75695,1.75884,1.7547,1.75791,47000000.0
2007-09-13 14:05:00,1.75808,1.75865,1.75502,1.75779,35000000.0
2007-09-13 14:10:00,1.75748,1.7578,1.75439,1.75678,48000000.0
2007-09-13 14:15:00,1.75593,1.75691,1.7506,1.75614,40000000.0
2007-09-13 14:20:00,1.75573,1.75651,1.75025,1.75341,45000000.0
2007-09-13 14:25:00,1.75341,1.75421,1.75195,1.7542,36000000.0
2007-09-13 14:30:00,1.75351,1.75443,1.75054,1.75282,47000000.0
2007-09-13 14:35:00,1.75339,1.75466,1.75118,1.75446,38000000.0
2007-09-13 14:40:00,1.75438,1.75611,1.75291,1.75548,39000000.0
2007-09-13 14:45:00,1.75541,1.75541,1.75265,1.75401,45000000.0
2007-09-13 14:50:00,1.75404,1.7543,1.75083,1.75207,41000000.0
2007-09-13 14:55:00,1.75233,1.75439,1.75191,1.75399,41000000.0
2007-09-13 15:00:00,1.75357,1.75445,1.7523,1.75368,36000000.0
2007-09-13 15:05:00,1.75368,1.75429,1.75031,1.75347,39000000.0
2007-09-13 15:10:00,1.75338,1.75378,1.75027,1.75321,37000000.0
2007-09-13 15:15:00,1.75257,1.75391,1.74868,1.75391,40000000.0
2007-09-13 15:20:00,1.75398,1.75398,1.75215,1.7532,39000000.0
2007-09-13 15:25:00,1.75373,1.7538,1.7533,1.75371,12000000.0
2007-09-13 15:30:00,1.75445,1.75462,1.75155,1.75196,34000000.0
2007-09-13 15:35:00,1.75248,1.7539,1.75129,1.75318,49000000.0
2007-09-13 15:40:00,1.7517,1.75345,1.75163,1.7526,39000000.0
2007-09-13 15:45:00,1.75301,1.75473,1.75158,1.75462,50000000.0
2007-09-13 15:50:00,1.75429,1.75489,1.75249,1.7534,45000000.0
2007-09-13 15:55:00,1.75339,1.7534,1.75147,1.75315,46000000.0
2007-09-13 16:00:00,1.75219,1.7538,1.75133,1.7538,49000000.0
2007-09-13 16:05:00,1.75406,1.75538,1.75226,1.755,43000000.0
2007-09-13 16:10:00,1.75549,1.75582,1.75421,1.75549,48000000.0
2007-09-13 16:15:00,1.75398,1.75649,1.75398,1.75587,43000000.0
2007-09-13 16:20:00,1.75551,1.75617,1.75417,1.75417,39000000.0
2007-09-13 16:25:00,1.75414,1.75446,1.75147,1.75356,56000000.0
2007-09-13 16:30:00,1.75268,1.75476,1.75219,1.75423,47000000.0
2007-09-13 16:35:00,1.75341,1.75362,1.74958,1.7529,50000000.0
2007-09-13 16:40:00,1.75203,1.75349,1.7516,1.75349,51000000.0
2007-09-13 16:45:00,1.75158,1.75439,1.75019,1.75432,49000000.0
2007-09-13 16:50:00,1.75305,1.75453,1.74967,1.75254,50000000.0
2007-09-13 16:55:00,1.75327,1.75397,1.75178,1.75371,51000000.0
2007-09-13 17:00:00,1.75191,1.75405,1.75178,1.75393,37000000.0
2007-09-13 17:05:00,1.7542,1.7593,1.75342,1.75375,46000000.0
2007-09-13 17:10:00,1.75456,1.75561,1.75049,1.75106,50000000.0
2007-09-13 17:15:00,1.74849,1.75075,1.74517,1.7483,50000000.0
2007-09-13 17:20:00,1.74674,1.7484,1.74384,1.74451,49000000.0
2007-09-13 17:25:00,1.74526,1.74738,1.74511,1.74644,46000000.0
2007-09-13 17:30:00,1.74609,1.74716,1.74421,1.74716,38000000.0
2007-09-13 17:35:00,1.74749,1.74826,1.74597,1.7482,40000000.0
2007-09-13 17:40:00,1.74789,1.75091,1.74693,1.75085,48000000.0
2007-09-13 17:45:00,1.74928,1.75126,1.74845,1.75097,68000000.0
2007-09-13 17:50:00,1.74968,1.75111,1.74929,1.75092,45000000.0
2007-09-13 17:55:00,1.751,1.75188,1.74944,1.75045,54000000.0
2007-09-13 18:00:00,1.74964,1.75078,1.74809,1.74999,40000000.0
2007-09-13 18:05:00,1.75052,1.7512,1.74837,1.75045,45000000.0
2007-09-13 18:10:00,1.75015,1.75084,1.74534,1.74971,48000000.0
2007-09-13 18:15:00,1.74814,1.7516,1.7448,1.75152,62000000.0
2007-09-13 18:20:00,1.75152,1.75152,1.74621,1.75023,32000000.0
2007-09-13 18:25:00,1.75005,1.75065,1.7478,1.75034,41000000.0
2007-09-13 18:30:00,1.74812,1.751,1.74556,1.74989,33000000.0
2007-09-13 18:35:00,1.75012,1.75043,1.74448,1.74997,41000000.0
2007-09-13 18:40:00,1.748,1.75005,1.74447,1.7493,24000000.0
2007-09-13 18:45:00,1.74839,1.75015,1.74792,1.75008,46000000.0
2007-09-13 18:50:00,1.74798,1.75051,1.74525,1.74959,55000000.0
2007-09-13 18:55:00,1.75021,1.75093,1.74845,1.75093,33000000.0
2007-09-13 19:00:00,1.7501,1.75102,1.74734,1.74919,40000000.0
2007-09-13 19:05:00,1.74941,1.74941,1.74665,1.74897,40000000.0
2007-09-13 19:10:00,1.74702,1.74963,1.74702,1.74881,33000000.0
2007-09-13 19:15:00,1.74786,1.74858,1.74634,1.74765,42000000.0
2007-09-13 19:20:00,1.74592,1.74761,1.74458,1.74662,36000000.0
2007-09-13 19:25:00,1.74637,1.74706,1.74429,1.74683,41000000.0
2007-09-13 19:30:00,1.74458,1.74754,1.7444,1.74754,42000000.0
2007-09-13 19:35:00,1.74542,1.74783,1.74542,1.74766,29000000.0
2007-09-13 19:40:00,1.74599,1.7481,1.74562,1.74765,33000000.0
2007-09-13 19:45:00,1.74617,1.74788,1.74525,1.74747,33000000.0
2007-09-13 19:50:00,1.74562,1.74881,1.74554,1.74695,70000000.0
2007-09-13 19:55:00,1.74589,1.74775,1.74589,1.74748,34000000.0
2007-09-13 20:00:00,1.74529,1.74759,1.74485,1.74659,13000000.0
2007-09-13 20:05:00,1.74754,1.74766,1.74501,1.74501,33000000.0
2007-09-13 20:10:00,1.74504,1.74737,1.74481,1.74721,42000000.0
2007-09-13 20:15:00,1.74707,1.74737,1.74556,1.74722,27000000.0
2007-09-13 20:20:00,1.74755,1.74755,1.7453,1.74702,37000000.0
2007-09-13 20:25:00,1.74669,1.74709,1.745,1.74672,37000000.0
2007-09-13 20:30:00,1.74456,1.7477,1.74416,1.7477,71000000.0
2007-09-13 20:35:00,1.74781,1.74788,1.74556,1.74756,54000000.0
2007-09-13 20:40:00,1.74564,1.74782,1.74532,1.7474,31000000.0
2007-09-13 20:45:00,1.74603,1.74823,1.74572,1.74823,30000000.0
2007-09-13 20:50:00,1.74601,1.74846,1.74601,1.74791,33000000.0
2007-09-13 20:55:00,1.74826,1.74836,1.74603,1.74831,36000000.0
2007-09-13 21:00:00,1.74772,1.74861,1.74539,1.74575,34000000.0
2007-09-13 21:05:00,1.74822,1.74847,1.74562,1.74832,19000000.0
2007-09-13 21:10:00,1.74635,1.7485,1.74635,1.74783,49000000.0
2007-09-13 21:15:00,1.7478,1.74823,1.74617,1.74801,48000000.0
2007-09-13 21:20:00,1.74765,1.74897,1.7464,1.7486,34000000.0
2007-09-13 21:25:00,1.74867,1.74946,1.74646,1.74933,21000000.0
2007-09-13 21:30:00,1.74768,1.74929,1.74655,1.74655,59000000.0
2007-09-13 21:35:00,1.74907,1.74925,1.74671,1.74684,26000000.0
2007-09-13 21:40:00,1.74756,1.74911,1.74755,1.749,23000000.0
2007-09-13 21:45:00,1.74833,1.75028,1.74787,1.75022,22000000.0
2007-09-13 21:50:00,1.74832,1.75081,1.74767,1.7499,23000000.0
2007-09-13 21:55:00,1.74811,1.75104,1.7481,1.75086,23000000.0
2007-09-13 22:00:00,1.74936,1.75056,1.74605,1.74605,28000000.0
2007-09-13 22:05:00,1.7466,1.75076,1.7466,1.75061,60000000.0
2007-09-13 22:10:00,1.75057,1.75178,1.74614,1.75169,30000000.0
2007-09-13 22:15:00,1.75049,1.75189,1.74866,1.75183,20000000.0
2007-09-13 22:20:00,1.75104,1.75163,1.74708,1.75029,34000000.0
2007-09-13 22:25:00,1.74776,1.75119,1.74754,1.75119,33000000.0
2007-09-13 22:30:00,1.74883,1.75174,1.74754,1.75146,39000000.0
2007-09-13 22:35:00,1.75182,1.75244,1.74807,1.75244,25000000.0
2007-09-13 22:40:00,1.74929,1.75296,1.74802,1.75222,23000000.0
2007-09-13 22:45:00,1.75105,1.75466,1.75043,1.75431,24000000.0
2007-09-13 22:50:00,1.75026,1.75473,1.74995,1.7539,26000000.0
2007-09-13 22:55:00,1.75448,1.75646,1.75033,1.7538,69000000.0
2007-09-13 23:00:00,1.752,1.7529,1.75015,1.75211,43000000.0
2007-09-13 23:05:00,1.75248,1.75296,1.74984,1.75211,56000000.0
2007-09-13 23:10:00,1.75241,1.75342,1.75029,1.75327,54000000.0
2007-09-13 23:15:00,1.75307,1.7548,1.7515,1.75356,53000000.0
2007-09-13 23:20:00,1.7538,1.7538,1.75047,1.75242,40000000.0
2007-09-13 23:25:00,1.75249,1.75308,1.74915,1.75305,65000000.0
2007-09-13 23:30:00,1.75205,1.75359,1.75046,1.75046,21000000.0
2007-09-13 23:35:00,1.75369,1.75389,1.74596,1.74803,56000000.0
2007-09-13 23:40:00,1.74551,1.74845,1.74551,1.74757,19000000.0
2007-09-13 23:45:00,1.74748,1.75366,1.74748,1.75351,49000000.0
2007-09-13 23:50:00,1.75293,1.75836,1.75075,1.75478,30000000.0
2007-09-13 23:55:00,1.75549,1.75616,1.75329,1.75529,56000000.0
2007-09-14 00:00:00,1.75408,1.7556,1.75173,1.75421,31000000.0
2007-09-14 00:05:00,1.7551,1.75685,1.75426,1.75685,49000000.0
2007-09-14 00:10:00,1.75605,1.75704,1.75337,1.75413,58000000.0
2007-09-14 00:15:00,1.75335,1.75464,1.75161,1.75353,43000000.0
2007-09-14 00:20:00,1.75025,1.75451,1.75025,1.75257,38000000.0
2007-09-14 00:25:00,1.75363,1.75744,1.75094,1.75744,46000000.0
2007-09-14 00:30:00,1.75667,1.75731,1.75374,1.75731,20000000.0
2007-09-14 00:35:00,1.75736,1.75758,1.75471,1.75717,50000000.0
2007-09-14 00:40:00,1.7548,1.75707,1.74639,1.74862,35000000.0
2007-09-14 00:45:00,1.74805,1.74805,1.74657,1.74757,11000000.0
2007-09-14 00:50:00,1.7465,1.74842,1.74597,1.74719,30000000.0
2007-09-14 00:55:00,1.74843,1.74858,1.74518,1.74825,30000000.0
2007-09-14 01:00:00,1.74764,1.74873,1.74594,1.74827,39000000.0
2007-09-14 01:05:00,1.74934,1.75506,1.74934,1.75504,30000000.0
2007-09-14 01:10:00,1.75235,1.75668,1.75235,1.75607,39000000.0
2007-09-14 01:15:00,1.75554,1.75626,1.7537,1.75611,63000000.0
2007-09-14 01:20:00,1.75354,1.75654,1.75354,1.75502,37000000.0
2007-09-14 01:25:00,1.75615,1.75644,1.75355,1.75641,51000000.0
2007-09-14 01:30:00,1.75654,1.75654,1.7533,1.75508,39000000.0
2007-09-14 01:35:00,1.75524,1.75539,1.75205,1.75205,20000000.0
2007-09-14 01:40:00,1.75611,1.75688,1.75415,1.75679,50000000.0
2007-09-14 01:45:00,1.75656,1.75861,1.75594,1.75836,26000000.0
2007-09-14 01:50:00,1.75585,1.75876,1.75534,1.75544,44000000.0
2007-09-14 01:55:00,1.75871,1.75885,1.75607,1.75833,50000000.0
2007-09-14 02:00:00,1.75741,1.75937,1.75594,1.75606,50000000.0
2007-09-14 02:05:00,1.75927,1.75945,1.75621,1.75893,14000000.0
2007-09-14 02:10:00,1.7565,1.75997,1.75638,1.75997,34000000.0
2007-09-14 02:15:00,1.76052,1.76052,1.75685,1.75957,37000000.0
2007-09-14 02:20:00,1.75625,1.76005,1.75623,1.75908,40000000.0
2007-09-14 02:25:00,1.75972,1.7598,1.75624,1.75944,32000000.0
2007-09-14 02:30:00,1.75846,1.7594,1.75638,1.75838,31000000.0
2007-09-14 02:35:00,1.75937,1.75958,1.7561,1.75952,35000000.0
2007-09-14 02:40:00,1.75767,1.76005,1.75704,1.75938,34000000.0
2007-09-14 02:45:00,1.76044,1.76044,1.75704,1.75982,17000000.0
2007-09-14 02:50:00,1.75681,1.7599,1.75681,1.75836,32000000.0
2007-09-14 02:55:00,1.75967,1.76014,1.75676,1.75973,58000000.0
2007-09-14 03:00:00,1.75909,1.75959,1.7567,1.75781,25000000.0
2007-09-14 03:05:00,1.76023,1.76047,1.75766,1.76043,32000000.0
2007-09-14 03:10:00,1.75794,1.75997,1.75673,1.75675,41000000.0
2007-09-14 03:15:00,1.76049,1.76061,1.75721,1.76046,30000000.0
2007-09-14 03:20:00,1.75778,1.75868,1.75321,1.75861,35000000.0
2007-09-14 03:25:00,1.75827,1.75871,1.75392,1.75692,32000000.0
2007-09-14 03:30:00,1.75611,1.75728,1.75142,1.75377,25000000.0
2007-09-14 03:35:00,1.75176,1.75466,1.75176,1.753,20000000.0
2007-09-14 03:40:00,1.75153,1.75616,1.74671,1.74687,31000000.0
2007-09-14 03:45:00,1.74946,1.7504,1.74799,1.75027,23000000.0
2007-09-14 03:50:00,1.74817,1.75084,1.74746,1.75028,27000000.0
2007-09-14 03:55:00,1.75059,1.75233,1.74743,1.75063,31000000.0
2007-09-14 04:00:00,1.75023,1.75457,1.75023,1.75416,21000000.0
2007-09-14 04:05:00,1.75466,1.75466,1.74735,1.75012,20000000.0
2007-09-14 04:10:00,1.74764,1.75027,1.74709,1.74938,39000000.0
2007-09-14 04:15:00,1.75038,1.75042,1.74633,1.74633,28000000.0
2007-09-14 04:20:00,1.74875,1.75018,1.74709,1.74975,66000000.0
2007-09-14 04:25:00,1.74666,1.74977,1.74663,1.74963,30000000.0
2007-09-14 04:30:00,1.74879,1.74972,1.74632,1.74947,25000000.0
2007-09-14 04:35:00,1.74742,1.74962,1.74663,1.74927,14000000.0
2007-09-14 04:40:00,1.74633,1.75033,1.74633,1.75017,62000000.0
2007-09-14 04:45:00,1.75104,1.75116,1.74701,1.75023,31000000.0
2007-09-14 04:50:00,1.74716,1.75016,1.74683,1.74958,28000000.0
2007-09-14 04:55:00,1.74716,1.75002,1.74716,1.74976,30000000.0
2007-09-14 05:00:00,1.74968,1.74968,1.74653,1.74656,30000000.0
2007-09-14 05:05:00,1.74966,1.74996,1.74631,1.74992,30000000.0
2007-09-14 05:10:00,1.74666,1.74973,1.74614,1.74616,40000000.0
2007-09-14 05:15:00,1.75023,1.75037,1.74696,1.74912,24000000.0
2007-09-14 05:20:00,1.74895,1.749,1.74543,1.74875,40000000.0
2007-09-14 05:25:00,1.74655,1.7492,1.74645,1.74899,30000000.0
2007-09-14 05:30:00,1.74923,1.74927,1.74597,1.74893,35000000.0
2007-09-14 05:35:00,1.74865,1.74953,1.74591,1.74943,22000000.0
2007-09-14 05:40:00,1.74854,1.74951,1.74594,1.74918,57000000.0
2007-09-14 05:45:00,1.74986,1.74986,1.74683,1.74909,33000000.0
2007-09-14 05:50:00,1.74736,1.74956,1.74736,1.74943,23000000.0
2007-09-14 05:55:00,1.74937,1.74951,1.74614,1.74915,37000000.0
2007-09-14 06:00:00,1.74871,1.75334,1.74871,1.75324,39000000.0
2007-09-14 06:05:00,1.75324,1.75327,1.74866,1.74917,34000000.0
2007-09-14 06:10:00,1.74905,1.74919,1.74868,1.74894,37000000.0
2007-09-14 06:15:00,1.74966,1.74969,1.7492,1.74961,31000000.0
2007-09-14 06:20:00,1.74961,1.74961,1.74915,1.74943,17000000.0
2007-09-14 06:25:00,1.75032,1.75346,1.75032,1.7532,31000000.0
2007-09-14 06:30:00,1.75249,1.75346,1.75249,1.75305,43000000.0
2007-09-14 06:35:00,1.75313,1.75313,1.75289,1.75305,29000000.0
2007-09-14 06:40:00,1.7528,1.75303,1.75259,1.75286,30000000.0
2007-09-14 06:45:00,1.7535,1.7535,1.7523,1.75232,43000000.0
2007-09-14 06:50:00,1.75245,1.75252,1.75181,1.75195,37000000.0
2007-09-14 06:55:00,1.75187,1.75206,1.75083,1.7511,24000000.0
2007-09-14 07:00:00,1.7505,1.75223,1.74694,1.75223,37000000.0
2007-09-14 07:05:00,1.75214,1.75258,1.75163,1.75225,50000000.0
2007-09-14 07:10:00,1.75228,1.75329,1.75215,1.75329,35000000.0
2007-09-14 07:15:00,1.75289,1.75394,1.75285,1.75374,32000000.0
2007-09-14 07:20:00,1.7549,1.75501,1.75446,1.75482,43000000.0
2007-09-14 07:25:00,1.75475,1.75486,1.75386,1.75408,33000000.0
2007-09-14 07:30:00,1.75346,1.75417,1.75173,1.75173,47000000.0
2007-09-14 07:35:00,1.7516,1.75174,1.75018,1.75121,20000000.0
2007-09-14 07:40:00,1.75086,1.75156,1.75074,1.75127,36000000.0
2007-09-14 07:45:00,1.74995,1.75171,1.7495,1.75132,32000000.0
2007-09-14 07:50:00,1.75174,1.75223,1.75139,1.75189,42000000.0
2007-09-14 07:55:00,1.75188,1.75254,1.75059,1.75082,43000000.0
2007-09-14 08:00:00,1.74998,1.7507,1.74627,1.7473,43000000.0
2007-09-14 08:05:00,1.74748,1.74833,1.74748,1.74824,45000000.0
2007-09-14 08:10:00,1.7484,1.749,1.74799,1.74893,38000000.0
2007-09-14 08:15:00,1.74815,1.74887,1.74793,1.74827,45000000.0
2007-09-14 08:20:00,1.74812,1.74812,1.74718,1.74782,39000000.0
2007-09-14 08:25:00,1.7477,1.74909,1.74595,1.74909,30000000.0
2007-09-14 08:30:00,1.74834,1.75084,1.74796,1.75084,38000000.0
2007-09-14 08:35:00,1.75128,1.75144,1.74977,1.74977,42000000.0
2007-09-14 08:40:00,1.75019,1.75062,1.74891,1.74913,47000000.0
2007-09-14 08:45:00,1.74843,1.74903,1.74825,1.74856,51000000.0
2007-09-14 08:50:00,1.74822,1.7494,1.74742,1.74861,41000000.0
2007-09-14 08:55:00,1.74826,1.74906,1.74695,1.74772,41000000.0
2007-09-14 09:00:00,1.74728,1.74728,1.74539,1.74617,44000000.0
2007-09-14 09:05:00,1.74637,1.74672,1.74556,1.74672,42000000.0
2007-09-14 09:10:00,1.74684,1.74738,1.74664,1.74695,41000000.0
2007-09-14 09:15:00,1.74639,1.74822,1.74639,1.74727,40000000.0
2007-09-14 09:20:00,1.74775,1.74873,1.74729,1.74831,34000000.0
2007-09-14 09:25:00,1.74814,1.74852,1.74793,1.7484,44000000.0
2007-09-14 09:30:00,1.74759,1.74875,1.74759,1.74852,43000000.0
2007-09-14 09:35:00,1.74835,1.74998,1.74835,1.74957,42000000.0
2007-09-14 09:40:00,1.74897,1.74942,1.74867,1.7489,46000000.0
2007-09-14 09:45:00,1.74854,1.75032,1.74854,1.75025,42000000.0
2007-09-14 09:50:00,1.74988,1.75218,1.74987,1.75155,43000000.0
2007-09-14 09:55:00,1.75147,1.75152,1.75005,1.75066,42000000.0
2007-09-14 10:00:00,1.7504,1.75204,1.7504,1.75139,39000000.0
2007-09-14 10:05:00,1.75083,1.75174,1.75081,1.75158,45000000.0
2007-09-14 10:10:00,1.75166,1.75315,1.75102,1.75221,54000000.0
2007-09-14 10:15:00,1.75153,1.75233,1.75153,1.75183,38000000.0
2007-09-14 10:20:00,1.75189,1.75237,1.75153,1.75214,42000000.0
2007-09-14 10:25:00,1.752,1.75249,1.75151,1.7523,36000000.0
2007-09-14 10:30:00,1.75163,1.75226,1.75099,1.75174,45000000.0
2007-09-14 10:35:00,1.75173,1.75237,1.75151,1.75237,44000000.0
2007-09-14 10:40:00,1.75253,1.75256,1.75169,1.7519,43000000.0
2007-09-14 10:45:00,1.75132,1.75186,1.75126,1.75183,45000000.0
2007-09-14 10:50:00,1.75187,1.75208,1.75016,1.75016,43000000.0
2007-09-14 10:55:00,1.75041,1.75082,1.74945,1.7495,43000000.0
2007-09-14 11:00:00,1.74859,1.75065,1.74859,1.75017,41000000.0
2007-09-14 11:05:00,1.75034,1.75186,1.75027,1.75186,45000000.0
2007-09-14 11:10:00,1.75174,1.75209,1.75153,1.75204,41000000.0
2007-09-14 11:15:00,1.75131,1.75256,1.75131,1.75248,46000000.0
2007-09-14 11:20:00,1.75209,1.75252,1.75179,1.75223,36000000.0
2007-09-14 11:25:00,1.75226,1.75226,1.75072,1.7513,45000000.0
2007-09-14 11:30:00,1.75115,1.75215,1.75057,1.75215,38000000.0
2007-09-14 11:35:00,1.752,1.75335,1.75167,1.75295,51000000.0
2007-09-14 11:40:00,1.75324,1.75349,1.75264,1.75325,45000000.0
2007-09-14 11:45:00,1.75305,1.75567,1.75305,1.75548,48000000.0
2007-09-14 11:50:00,1.75515,1.75518,1.75441,1.75471,48000000.0
2007-09-14 11:55:00,1.75494,1.75521,1.75442,1.75447,36000000.0
2007-09-14 12:00:00,1.75431,1.75471,1.75389,1.75471,40000000.0
2007-09-14 12:05:00,1.75461,1.75492,1.7542,1.75468,47000000.0
2007-09-14 12:10:00,1.75435,1.75476,1.75386,1.75404,40000000.0
2007-09-14 12:15:00,1.75398,1.75444,1.75374,1.7542,45000000.0
2007-09-14 12:20:00,1.7544,1.75493,1.75405,1.75439,47000000.0
2007-09-14 12:25:00,1.75447,1.75547,1.75392,1.75547,45000000.0
2007-09-14 12:30:00,1.7549,1.75776,1.7549,1.75764,43000000.0
2007-09-14 12:35:00,1.75742,1.75868,1.75666,1.75868,42000000.0
2007-09-14 12:40:00,1.75864,1.75864,1.75621,1.75703,42000000.0
2007-09-14 12:45:00,1.75663,1.75834,1.75652,1.75806,45000000.0
2007-09-14 12:50:00,1.75794,1.759,1.75788,1.75889,44000000.0
2007-09-14 12:55:00,1.75872,1.75883,1.75791,1.75827,71000000.0
2007-09-14 13:00:00,1.75826,1.75852,1.7579,1.75825,32000000.0
2007-09-14 13:05:00,1.75832,1.75832,1.75704,1.75726,39000000.0
2007-09-14 13:10:00,1.75729,1.75729,1.75673,1.75703,43000000.0
2007-09-14 13:15:00,1.75722,1.75851,1.75673,1.75829,39000000.0
2007-09-14 13:20:00,1.75834,1.7584,1.75627,1.75701,38000000.0
2007-09-14 13:25:00,1.75685,1.75759,1.75582,1.75582,41000000.0
2007-09-14 13:30:00,1.75564,1.75695,1.75526,1.75646,40000000.0
2007-09-14 13:35:00,1.75636,1.75643,1.75559,1.7558,37000000.0
2007-09-14 13:40:00,1.75555,1.75577,1.7549,1.75493,43000000.0
2007-09-14 13:45:00,1.7547,1.7552,1.75385,1.75391,43000000.0
2007-09-14 13:50:00,1.75409,1.75454,1.75406,1.75428,38000000.0
2007-09-14 13:55:00,1.75406,1.75406,1.7519,1.7524,39000000.0
2007-09-14 14:00:00,1.75243,1.75438,1.75243,1.75438,30000000.0
2007-09-14 14:05:00,1.75442,1.75516,1.75423,1.75423,39000000.0
2007-09-14 14:10:00,1.75388,1.75425,1.75288,1.75288,39000000.0
2007-09-14 14:15:00,1.75192,1.75481,1.75192,1.7545,35000000.0
2007-09-14 14:20:00,1.75493,1.75611,1.75465,1.75573,39000000.0
2007-09-14 14:25:00,1.75562,1.75666,1.75556,1.75647,36000000.0
2007-09-14 14:30:00,1.75693,1.75978,1.75582,1.75969,40000000.0
2007-09-14 14:35:00,1.75884,1.7591,1.75703,1.75718,38000000.0
2007-09-14 14:40:00,1.75765,1.75856,1.75688,1.75808,31000000.0
2007-09-14 14:45:00,1.75754,1.75754,1.75623,1.75623,45000000.0
2007-09-14 14:50:00,1.757,1.75702,1.75591,1.75653,43000000.0
2007-09-14 14:55:00,1.75664,1.75664,1.75566,1.75584,41000000.0
2007-09-14 15:00:00,1.75562,1.75733,1.75562,1.75733,35000000.0
2007-09-14 15:05:00,1.75741,1.75751,1.75607,1.75607,35000000.0
2007-09-14 15:10:00,1.75597,1.75612,1.7553,1.75612,37000000.0
2007-09-14 15:15:00,1.75593,1.75677,1.75539,1.75675,43000000.0
2007-09-14 15:20:00,1.75662,1.75678,1.75544,1.75572,39000000.0
2007-09-14 15:25:00,1.75552,1.75559,1.75471,1.75487,43000000.0
2007-09-14 15:30:00,1.75459,1.75529,1.75422,1.75466,31000000.0
2007-09-14 15:35:00,1.75438,1.75654,1.75438,1.75535,42000000.0
2007-09-14 15:40:00,1.75503,1.75519,1.75365,1.75378,41000000.0
2007-09-14 15:45:00,1.7536,1.75441,1.75293,1.75379,37000000.0
2007-09-14 15:50:00,1.75375,1.75395,1.75218,1.75225,39000000.0
2007-09-14 15:55:00,1.75182,1.7533,1.7517,1.75315,36000000.0
2007-09-14 16:00:00,1.75337,1.75352,1.75066,1.75246,33000000.0
2007-09-14 16:05:00,1.75229,1.75229,1.74962,1.75011,38000000.0
2007-09-14 16:10:00,1.75005,1.75053,1.74932,1.75043,41000000.0
2007-09-14 16:15:00,1.75031,1.75086,1.74685,1.74721,41000000.0
2007-09-14 16:20:00,1.74691,1.74748,1.74514,1.74593,45000000.0
2007-09-14 16:25:00,1.74607,1.74693,1.74526,1.74562,44000000.0
2007-09-14 16:30:00,1.74553,1.74718,1.74553,1.74634,39000000.0
2007-09-14 16:35:00,1.74583,1.74588,1.74179,1.74494,37000000.0
2007-09-14 16:40:00,1.74534,1.74541,1.74443,1.74485,39000000.0
2007-09-14 16:45:00,1.74491,1.74589,1.74401,1.74429,41000000.0
2007-09-14 16:50:00,1.74455,1.74515,1.74423,1.74497,36000000.0
2007-09-14 16:55:00,1.74516,1.74703,1.74516,1.74703,38000000.0
2007-09-14 17:00:00,1.747,1.74848,1.74699,1.74699,29000000.0
2007-09-14 17:05:00,1.74704,1.7478,1.74677,1.74777,38000000.0
2007-09-14 17:10:00,1.74736,1.74888,1.74598,1.74667,33000000.0
2007-09-14 17:15:00,1.74667,1.74765,1.74637,1.7474,26000000.0
2007-09-14 17:20:00,1.74749,1.7483,1.74678,1.74814,43000000.0
2007-09-14 17:25:00,1.74828,1.7493,1.74806,1.74811,47000000.0
2007-09-14 17:30:00,1.74779,1.7493,1.74779,1.74851,29000000.0
2007-09-14 17:35:00,1.74834,1.74903,1.74826,1.74887,31000000.0
2007-09-14 17:40:00,1.7489,1.74911,1.74477,1.74477,42000000.0
2007-09-14 17:45:00,1.7457,1.74662,1.7431,1.7451,60000000.0
2007-09-14 17:50:00,1.74424,1.74424,1.742,1.74272,33000000.0
2007-09-14 17:55:00,1.7422,1.74322,1.74206,1.74303,46000000.0
2007-09-14 18:00:00,1.74264,1.74314,1.74242,1.74299,35000000.0
2007-09-14 18:05:00,1.74301,1.74478,1.74301,1.74417,30000000.0
2007-09-14 18:10:00,1.74458,1.74552,1.74458,1.74523,37000000.0
2007-09-14 18:15:00,1.74521,1.74561,1.74482,1.74509,60000000.0
2007-09-14 18:20:00,1.74501,1.74501,1.74447,1.74483,30000000.0
2007-09-14 18:25:00,1.74489,1.74536,1.74462,1.74524,36000000.0
2007-09-14 18:30:00,1.74495,1.74535,1.74429,1.74504,35000000.0
2007-09-14 18:35:00,1.7448,1.74518,1.74351,1.74356,30000000.0
2007-09-14 18:40:00,1.7434,1.74355,1.74285,1.74291,17000000.0
2007-09-14 18:45:00,1.74281,1.74396,1.74281,1.74396,44000000.0
2007-09-14 18:50:00,1.74411,1.74429,1.7434,1.74413,54000000.0
2007-09-14 18:55:00,1.74422,1.74579,1.74422,1.74579,30000000.0
2007-09-14 19:00:00,1.74569,1.74602,1.74517,1.74596,32000000.0
2007-09-14 19:05:00,1.74552,1.74596,1.74547,1.74554,35000000.0
2007-09-14 19:10:00,1.74601,1.74641,1.74539,1.74578,37000000.0
2007-09-14 19:15:00,1.74556,1.7482,1.74548,1.74797,39000000.0
2007-09-14 19:20:00,1.74853,1.74892,1.74822,1.74853,16000000.0
2007-09-14 19:25:00,1.7485,1.74927,1.74825,1.74916,35000000.0
2007-09-14 19:30:00,1.74825,1.74941,1.74707,1.74936,25000000.0
2007-09-14 19:35:00,1.74939,1.74997,1.74937,1.74954,27000000.0
2007-09-14 19:40:00,1.74976,1.74976,1.74921,1.74945,21000000.0
2007-09-14 19:45:00,1.74931,1.74985,1.749,1.749,26000000.0
2007-09-14 19:50:00,1.74961,1.74966,1.74704,1.74738,67000000.0
2007-09-14 19:55:00,1.74736,1.74815,1.74715,1.74802,53000000.0
2007-09-14 20:00:00,1.74778,1.74826,1.74728,1.74742,18000000.0
2007-09-14 20:05:00,1.74714,1.74822,1.74713,1.74763,27000000.0
2007-09-14 20:10:00,1.74782,1.74782,1.74754,1.74754,23000000.0
2007-09-14 20:15:00,1.74755,1.74764,1.74708,1.74744,27000000.0
2007-09-14 20:20:00,1.74755,1.74785,1.74745,1.74775,45000000.0
2007-09-14 20:25:00,1.74779,1.74856,1.7477,1.74856,31000000.0
2007-09-14 20:30:00,1.74836,1.74868,1.74835,1.74865,69000000.0
2007-09-14 20:35:00,1.74867,1.74896,1.74867,1.74873,44000000.0
2007-09-14 20:40:00,1.74873,1.74885,1.74839,1.7487,29000000.0
2007-09-14 20:45:00,1.74845,1.74887,1.74827,1.74874,18000000.0
2007-09-14 20:50:00,1.74853,1.74917,1.74853,1.7487,10000000.0
2007-09-14 20:55:00,1.74893,1.74947,1.74877,1.74946,40000000.0
2007-09-14 21:00:00,1.7494,1.74978,1.74929,1.7495,65000000.0
2007-09-14 21:05:00,1.74942,1.74962,1.7489,1.74931,30000000.0
2007-09-14 21:10:00,1.74965,1.75003,1.74961,1.75003,45000000.0
2007-09-14 21:15:00,1.75061,1.75061,1.75011,1.75011,53000000.0
2007-09-14 21:20:00,1.7499,1.75016,1.74981,1.74981,22000000.0
2007-09-14 21:25:00,1.75005,1.75006,1.74947,1.74975,42000000.0
2007-09-14 21:30:00,1.74936,1.74978,1.74881,1.74965,65000000.0
2007-09-14 21:35:00,1.74945,1.74962,1.7492,1.74942,30000000.0
2007-09-14 21:40:00,1.74935,1.74959,1.74935,1.74953,20000000.0
2007-09-14 21:45:00,1.75043,1.75051,1.74933,1.74976,27000000.0
2007-09-14 21:50:00,1.74982,1.74992,1.74956,1.74973,39000000.0
2007-09-14 21:55:00,1.74963,1.74984,1.74934,1.74973,43000000.0
2007-09-14 22:00:00,1.75056,1.75056,1.74942,1.74989,11000000.0
2007-09-14 22:05:00,1.75007,1.75057,1.74986,1.75001,65000000.0
2007-09-14 22:10:00,1.75006,1.75015,1.74973,1.74985,22000000.0
2007-09-14 22:15:00,1.75048,1.75048,1.74974,1.74994,15000000.0
2007-09-14 22:20:00,1.74975,1.74991,1.7495,1.74966,19000000.0
2007-09-14 22:25:00,1.74983,1.74993,1.74937,1.74974,23000000.0
2007-09-14 22:30:00,1.74882,1.75125,1.74882,1.75116,16000000.0
2007-09-14 22:35:00,1.75086,1.7511,1.74847,1.74923,37000000.0
2007-09-14 22:40:00,1.74929,1.75005,1.749,1.75005,28000000.0
2007-09-14 22:45:00,1.74935,1.75017,1.74924,1.74931,37000000.0
2007-09-14 22:50:00,1.74938,1.74948,1.74931,1.74931,27000000.0
2007-09-14 22:55:00,1.74923,1.74962,1.74921,1.74936,45000000.0
2007-09-16 23:00:00,1.74815,1.74816,1.74801,1.74801,27000000.0
2007-09-16 23:05:00,1.74795,1.74816,1.74781,1.74801,54000000.0
2007-09-16 23:10:00,1.74804,1.7515,1.74804,1.74811,39000000.0
2007-09-16 23:15:00,1.75087,1.75172,1.74813,1.74836,13000000.0
2007-09-16 23:20:00,1.74835,1.75112,1.74821,1.75112,54000000.0
2007-09-16 23:25:00,1.75164,1.75164,1.74821,1.74821,31000000.0
2007-09-16 23:30:00,1.75215,1.75216,1.74814,1.75133,56000000.0
2007-09-16 23:35:00,1.75175,1.75176,1.75161,1.75161,27000000.0
2007-09-16 23:40:00,1.74845,1.75187,1.74833,1.74845,7000000.0
2007-09-16 23:45:00,1.7522,1.75236,1.74854,1.75161,41000000.0
2007-09-16 23:50:00,1.74858,1.75191,1.74858,1.75191,62000000.0
2007-09-16 23:55:00,1.74886,1.75216,1.74886,1.75209,40000000.0
2007-09-17 00:00:00,1.75116,1.75209,1.74874,1.75165,15000000.0
2007-09-17 00:05:00,1.75153,1.75192,1.74821,1.75188,41000000.0
2007-09-17 00:10:00,1.74949,1.75191,1.74854,1.75179,16000000.0
2007-09-17 00:15:00,1.75221,1.75221,1.74814,1.75176,44000000.0
2007-09-17 00:20:00,1.74935,1.75197,1.74882,1.75106,50000000.0
2007-09-17 00:25:00,1.75163,1.75169,1.74882,1.75103,49000000.0
2007-09-17 00:30:00,1.75109,1.75158,1.74816,1.74816,50000000.0
2007-09-17 00:35:00,1.75156,1.75194,1.7494,1.75145,47000000.0
2007-09-17 00:40:00,1.74899,1.75144,1.74824,1.74824,15000000.0
2007-09-17 00:45:00,1.75193,1.75193,1.74821,1.75169,20000000.0
2007-09-17 00:50:00,1.74856,1.75166,1.74824,1.74824,19000000.0
2007-09-17 00:55:00,1.74856,1.75149,1.74826,1.75131,43000000.0
2007-09-17 01:00:00,1.7512,1.75149,1.74763,1.7508,42000000.0
2007-09-17 01:05:00,1.74842,1.75131,1.7481,1.75131,53000000.0
2007-09-17 01:10:00,1.75025,1.75121,1.74798,1.74798,31000000.0
2007-09-17 01:15:00,1.75127,1.75127,1.74667,1.74667,43000000.0
2007-09-17 01:20:00,1.74716,1.74915,1.74576,1.74853,52000000.0
2007-09-17 01:25:00,1.74811,1.74873,1.74573,1.74873,54000000.0
2007-09-17 01:30:00,1.74845,1.74906,1.74552,1.74867,38000000.0
2007-09-17 01:35:00,1.74861,1.74892,1.7457,1.74869,56000000.0
2007-09-17 01:40:00,1.74554,1.74876,1.74516,1.74546,36000000.0
2007-09-17 01:45:00,1.74901,1.74901,1.74569,1.74845,44000000.0
2007-09-17 01:50:00,1.74853,1.74855,1.74529,1.74529,56000000.0
2007-09-17 01:55:00,1.74687,1.74919,1.74567,1.74912,24000000.0
2007-09-17 02:00:00,1.74791,1.75042,1.74689,1.75041,45000000.0
2007-09-17 02:05:00,1.74745,1.75074,1.74711,1.75074,29000000.0
2007-09-17 02:10:00,1.74796,1.74992,1.7466,1.74675,27000000.0
2007-09-17 02:15:00,1.75154,1.75154,1.74463,1.74965,31000000.0
2007-09-17 02:20:00,1.74651,1.74975,1.74602,1.74602,43000000.0
2007-09-17 02:25:00,1.75005,1.75016,1.7469,1.74994,32000000.0
2007-09-17 02:30:00,1.74929,1.75016,1.74704,1.74935,20000000.0
2007-09-17 02:35:00,1.75015,1.75022,1.74684,1.74986,36000000.0
2007-09-17 02:40:00,1.74911,1.75052,1.74704,1.74993,22000000.0
2007-09-17 02:45:00,1.75136,1.75136,1.74744,1.75068,18000000.0
2007-09-17 02:50:00,1.74735,1.75066,1.74714,1.75003,28000000.0
2007-09-17 02:55:00,1.75077,1.75101,1.74765,1.75085,41000000.0
2007-09-17 03:00:00,1.75148,1.75148,1.74771,1.75055,32000000.0
2007-09-17 03:05:00,1.75124,1.75124,1.74765,1.75091,40000000.0
2007-09-17 03:10:00,1.74786,1.75057,1.74764,1.75057,28000000.0
2007-09-17 03:15:00,1.7515,1.7515,1.74764,1.74764,14000000.0
2007-09-17 03:20:00,1.74805,1.75125,1.74791,1.75114,44000000.0
2007-09-17 03:25:00,1.75113,1.75145,1.7481,1.75113,11000000.0
2007-09-17 03:30:00,1.75076,1.7514,1.74776,1.74776,13000000.0
2007-09-17 03:35:00,1.74821,1.75059,1.74759,1.74759,30000000.0
2007-09-17 03:40:00,1.74817,1.751,1.7481,1.75078,26000000.0
2007-09-17 03:45:00,1.75131,1.75145,1.74801,1.75097,35000000.0
2007-09-17 03:50:00,1.75128,1.7514,1.74791,1.75116,62000000.0
2007-09-17 03:55:00,1.75094,1.75105,1.74763,1.74763,21000000.0
2007-09-17 04:00:00,1.75111,1.75126,1.74773,1.74796,29000000.0
2007-09-17 04:05:00,1.75113,1.75116,1.74771,1.74807,20000000.0
2007-09-17 04:10:00,1.75115,1.75116,1.75101,1.75101,27000000.0
2007-09-17 04:15:00,1.75191,1.75194,1.74799,1.74804,28000000.0
2007-09-17 04:20:00,1.74785,1.74792,1.74771,1.74792,29000000.0
2007-09-17 04:25:00,1.7511,1.75114,1.74776,1.74792,20000000.0
2007-09-17 04:30:00,1.75129,1.75129,1.74786,1.74786,12000000.0
2007-09-17 04:35:00,1.74774,1.74776,1.74771,1.74774,8000000.0
2007-09-17 04:40:00,1.74785,1.74806,1.74753,1.74776,71000000.0
2007-09-17 04:45:00,1.75014,1.75126,1.74791,1.74794,20000000.0
2007-09-17 04:50:00,1.74774,1.74787,1.74754,1.74767,22000000.0
2007-09-17 04:55:00,1.74775,1.74786,1.74773,1.74773,4000000.0
2007-09-17 05:00:00,1.75115,1.75115,1.74771,1.74776,38000000.0
2007-09-17 05:05:00,1.74786,1.74806,1.74771,1.74801,16000000.0
2007-09-17 05:10:00,1.74786,1.74815,1.74774,1.74806,13000000.0
2007-09-17 05:15:00,1.75184,1.75184,1.74774,1.74787,11000000.0
2007-09-17 05:20:00,1.74766,1.74805,1.74742,1.74775,24000000.0
2007-09-17 05:30:00,1.75002,1.75002,1.74732,1.74777,16000000.0
2007-09-17 05:35:00,1.74812,1.74812,1.74789,1.74794,14000000.0
2007-09-17 05:40:00,1.74824,1.74856,1.74824,1.7484,14000000.0
2007-09-17 05:45:00,1.75266,1.75277,1.74848,1.74908,33000000.0
2007-09-17 05:50:00,1.74866,1.74866,1.7484,1.74845,16000000.0
2007-09-17 05:55:00,1.74831,1.74852,1.74823,1.7483,21000000.0
2007-09-17 06:00:00,1.75085,1.75086,1.74811,1.74839,40000000.0
2007-09-17 06:05:00,1.74824,1.74835,1.74813,1.74813,27000000.0
2007-09-17 06:10:00,1.74825,1.74837,1.74803,1.74824,15000000.0
2007-09-17 06:15:00,1.75225,1.75225,1.74819,1.74826,15000000.0
2007-09-17 06:20:00,1.74792,1.74885,1.74792,1.74876,43000000.0
2007-09-17 06:25:00,1.74904,1.74915,1.74877,1.74897,10000000.0
2007-09-17 06:30:00,1.75242,1.75242,1.74849,1.74865,22000000.0
2007-09-17 06:35:00,1.74853,1.7487,1.74844,1.74863,12000000.0
2007-09-17 06:40:00,1.74855,1.74856,1.74804,1.74844,39000000.0
2007-09-17 06:45:00,1.75256,1.75257,1.74822,1.74844,19000000.0
2007-09-17 06:50:00,1.74825,1.74836,1.74806,1.74817,22000000.0
2007-09-17 06:55:00,1.74845,1.74879,1.74828,1.74869,18000000.0
2007-09-17 07:00:00,1.75209,1.75209,1.74811,1.74814,47000000.0
2007-09-17 07:05:00,1.74832,1.74832,1.74437,1.74472,35000000.0
2007-09-17 07:10:00,1.74506,1.74716,1.74463,1.74705,20000000.0
2007-09-17 07:15:00,1.74986,1.74986,1.74563,1.74565,18000000.0
2007-09-17 07:20:00,1.74576,1.74616,1.74552,1.74602,22000000.0
2007-09-17 07:25:00,1.7478,1.74796,1.74758,1.74786,34000000.0
2007-09-17 07:30:00,1.74974,1.74974,1.74635,1.74716,27000000.0
2007-09-17 07:35:00,1.74745,1.75075,1.74745,1.75063,6000000.0
2007-09-17 07:40:00,1.74516,1.75114,1.74501,1.75036,25000000.0
2007-09-17 07:45:00,1.74895,1.75163,1.7462,1.7514,42000000.0
2007-09-17 07:50:00,1.75231,1.75231,1.74754,1.75126,21000000.0
2007-09-17 07:55:00,1.74851,1.74857,1.74824,1.74825,17000000.0
2007-09-17 08:00:00,1.75107,1.75149,1.74923,1.74945,28000000.0
2007-09-17 08:05:00,1.74764,1.74836,1.74753,1.74836,20000000.0
2007-09-17 08:10:00,1.74834,1.75123,1.748,1.75113,18000000.0
2007-09-17 08:15:00,1.75073,1.75118,1.75073,1.75092,25000000.0
2007-09-17 08:20:00,1.75135,1.75136,1.74881,1.74881,63000000.0
2007-09-17 08:25:00,1.74526,1.74896,1.74526,1.74881,34000000.0
2007-09-17 08:30:00,1.7485,1.74886,1.74508,1.74586,28000000.0
2007-09-17 08:35:00,1.74912,1.74928,1.74884,1.7491,17000000.0
2007-09-17 08:40:00,1.74906,1.75041,1.74724,1.75041,27000000.0
2007-09-17 08:45:00,1.74845,1.75268,1.74573,1.75268,40000000.0
2007-09-17 08:50:00,1.74767,1.75417,1.74767,1.75392,31000000.0
2007-09-17 08:55:00,1.75407,1.75418,1.75104,1.75319,36000000.0
2007-09-17 09:00:00,1.7528,1.75375,1.75102,1.75278,44000000.0
2007-09-17 09:05:00,1.75266,1.75316,1.74989,1.75316,42000000.0
2007-09-17 09:10:00,1.75297,1.75344,1.74878,1.75208,37000000.0
2007-09-17 09:15:00,1.7523,1.75392,1.74915,1.75392,40000000.0
2007-09-17 09:20:00,1.75297,1.75418,1.75152,1.75408,34000000.0
2007-09-17 09:25:00,1.75415,1.75448,1.75214,1.75371,44000000.0
2007-09-17 09:30:00,1.75387,1.75409,1.75182,1.75359,43000000.0
2007-09-17 09:35:00,1.7538,1.75475,1.75311,1.75475,39000000.0
2007-09-17 09:40:00,1.75447,1.75599,1.75204,1.75204,46000000.0
2007-09-17 09:45:00,1.75323,1.75657,1.75323,1.75657,23000000.0
2007-09-17 09:50:00,1.75256,1.75541,1.75254,1.75541,19000000.0
2007-09-17 09:55:00,1.75735,1.7575,1.75663,1.75696,24000000.0
2007-09-17 10:00:00,1.75554,1.75606,1.75253,1.75606,43000000.0
2007-09-17 10:05:00,1.75331,1.75406,1.75292,1.75395,17000000.0
2007-09-17 10:10:00,1.75445,1.75468,1.75182,1.75458,27000000.0
2007-09-17 10:15:00,1.75263,1.75476,1.75263,1.75463,16000000.0
2007-09-17 10:30:00,1.75364,1.75371,1.7536,1.7536,7000000.0
2007-09-17 10:45:00,1.75633,1.75647,1.75631,1.75646,12000000.0
2007-09-17 11:00:00,1.75576,1.75586,1.75543,1.75586,8000000.0
2007-09-17 11:15:00,1.75611,1.75635,1.75611,1.75635,7000000.0
2007-09-17 11:30:00,1.75654,1.75667,1.7562,1.75655,7000000.0
2007-09-17 11:45:00,1.75495,1.75507,1.75494,1.75506,11000000.0
2007-09-17 11:50:00,1.75572,1.75602,1.75469,1.75469,48000000.0
2007-09-17 11:55:00,1.75463,1.75539,1.7546,1.75539,36000000.0
2007-09-17 12:00:00,1.75552,1.75571,1.75467,1.75565,40000000.0
2007-09-17 12:05:00,1.75566,1.75758,1.75533,1.75736,44000000.0
2007-09-17 12:10:00,1.75775,1.75868,1.75735,1.75739,40000000.0
2007-09-17 12:15:00,1.75658,1.7589,1.75658,1.75821,45000000.0
2007-09-17 12:20:00,1.758,1.75877,1.75758,1.75833,47000000.0
2007-09-17 12:25:00,1.75827,1.7586,1.75795,1.75843,45000000.0
2007-09-17 12:30:00,1.75833,1.75833,1.75712,1.75723,43000000.0
2007-09-17 12:35:00,1.7569,1.75715,1.75639,1.75651,42000000.0
2007-09-17 12:40:00,1.75651,1.75681,1.75603,1.75658,42000000.0
2007-09-17 12:45:00,1.75606,1.75662,1.75588,1.75641,45000000.0
2007-09-17 12:50:00,1.75626,1.75673,1.75611,1.75662,33000000.0
2007-09-17 12:55:00,1.75666,1.75747,1.75658,1.75707,71000000.0
2007-09-17 13:00:00,1.75706,1.75753,1.75652,1.75728,38000000.0
2007-09-17 13:05:00,1.75727,1.7576,1.75711,1.75751,41000000.0
2007-09-17 13:10:00,1.75748,1.75786,1.75707,1.75712,42000000.0
2007-09-17 13:15:00,1.75665,1.75772,1.75662,1.75767,35000000.0
2007-09-17 13:20:00,1.75781,1.75907,1.75775,1.75897,43000000.0
2007-09-17 13:25:00,1.75882,1.75925,1.7582,1.75877,40000000.0
2007-09-17 13:30:00,1.75867,1.75878,1.7582,1.75859,38000000.0
2007-09-17 13:35:00,1.7588,1.76022,1.75855,1.75999,33000000.0
2007-09-17 13:40:00,1.76011,1.76011,1.7589,1.75909,41000000.0
2007-09-17 13:45:00,1.75852,1.75933,1.75834,1.75864,45000000.0
2007-09-17 13:50:00,1.75876,1.75888,1.75797,1.75814,38000000.0
2007-09-17 13:55:00,1.7578,1.75812,1.75708,1.75748,33000000.0
2007-09-17 14:00:00,1.75743,1.75745,1.75667,1.75709,36000000.0
2007-09-17 14:05:00,1.75745,1.75783,1.7568,1.7568,38000000.0
2007-09-17 14:10:00,1.75682,1.75711,1.75627,1.7571,31000000.0
2007-09-17 14:15:00,1.75699,1.7574,1.75671,1.75703,45000000.0
2007-09-17 14:20:00,1.75726,1.75761,1.75678,1.75748,42000000.0
2007-09-17 14:25:00,1.75829,1.75852,1.75637,1.7569,48000000.0
2007-09-17 14:30:00,1.75756,1.75774,1.7566,1.75769,49000000.0
2007-09-17 14:35:00,1.7574,1.75841,1.75723,1.75827,53000000.0
2007-09-17 14:40:00,1.75809,1.75838,1.75751,1.75777,46000000.0
2007-09-17 14:45:00,1.75737,1.75821,1.7572,1.75731,67000000.0
2007-09-17 14:50:00,1.75746,1.7575,1.75672,1.75672,42000000.0
2007-09-17 14:55:00,1.75639,1.75681,1.7562,1.75681,49000000.0
2007-09-17 15:00:00,1.75759,1.75759,1.75557,1.75595,41000000.0
2007-09-17 15:05:00,1.75564,1.75644,1.75518,1.75581,42000000.0
2007-09-17 15:10:00,1.75595,1.75655,1.7555,1.75638,53000000.0
2007-09-17 15:15:00,1.75583,1.75679,1.75583,1.75666,61000000.0
2007-09-17 15:20:00,1.75612,1.75647,1.75587,1.75616,42000000.0
2007-09-17 15:25:00,1.7563,1.75818,1.75594,1.7578,50000000.0
2007-09-17 15:30:00,1.75727,1.7579,1.7568,1.75713,40000000.0
2007-09-17 15:35:00,1.75718,1.75739,1.7563,1.75666,44000000.0
2007-09-17 15:40:00,1.75686,1.7572,1.75645,1.75703,45000000.0
2007-09-17 15:45:00,1.75671,1.75727,1.75622,1.75622,50000000.0
2007-09-17 15:50:00,1.75616,1.75653,1.75549,1.75601,39000000.0
2007-09-17 15:55:00,1.75598,1.7569,1.75556,1.75674,46000000.0
2007-09-17 16:00:00,1.75664,1.75664,1.75524,1.75615,42000000.0
2007-09-17 16:05:00,1.75609,1.75632,1.75444,1.75475,48000000.0
2007-09-17 16:10:00,1.75487,1.75503,1.75426,1.75455,50000000.0
2007-09-17 16:15:00,1.75383,1.75457,1.75344,1.75367,52000000.0
2007-09-17 16:20:00,1.75335,1.75465,1.75323,1.75459,52000000.0
2007-09-17 16:25:00,1.75434,1.75528,1.75423,1.75474,54000000.0
2007-09-17 16:30:00,1.75444,1.75542,1.75444,1.75518,40000000.0
2007-09-17 16:35:00,1.75533,1.75615,1.75526,1.75552,50000000.0
2007-09-17 16:40:00,1.75532,1.75645,1.75532,1.75586,53000000.0
2007-09-17 16:45:00,1.75582,1.75626,1.75507,1.75574,47000000.0
2007-09-17 16:50:00,1.75613,1.75783,1.75551,1.75783,47000000.0
2007-09-17 16:55:00,1.75769,1.75787,1.75692,1.7572,43000000.0
2007-09-17 17:00:00,1.75647,1.75663,1.75477,1.75489,47000000.0
2007-09-17 17:05:00,1.75507,1.75542,1.755,1.75533,44000000.0
2007-09-17 17:10:00,1.75555,1.75711,1.75518,1.75711,50000000.0
2007-09-17 17:15:00,1.75656,1.75703,1.75628,1.75676,44000000.0
2007-09-17 17:20:00,1.7569,1.75706,1.75618,1.7567,42000000.0
2007-09-17 17:25:00,1.7567,1.75679,1.75599,1.75633,52000000.0
2007-09-17 17:30:00,1.75605,1.75801,1.75605,1.75716,44000000.0
2007-09-17 17:35:00,1.75729,1.75739,1.75529,1.75552,46000000.0
2007-09-17 17:40:00,1.7551,1.75576,1.75468,1.75544,49000000.0
2007-09-17 17:45:00,1.75474,1.75618,1.75472,1.75611,74000000.0
2007-09-17 17:50:00,1.75591,1.75668,1.7554,1.75562,50000000.0
2007-09-17 17:55:00,1.75544,1.75735,1.75544,1.75735,56000000.0
2007-09-17 18:00:00,1.757,1.75793,1.757,1.75763,45000000.0
2007-09-17 18:05:00,1.75772,1.75795,1.7573,1.75741,51000000.0
2007-09-17 18:10:00,1.75737,1.75817,1.75726,1.75756,54000000.0
2007-09-17 18:15:00,1.75752,1.75807,1.75689,1.7575,71000000.0
2007-09-17 18:20:00,1.75776,1.75816,1.75755,1.75762,56000000.0
2007-09-17 18:25:00,1.75753,1.75812,1.757,1.75768,54000000.0
2007-09-17 18:30:00,1.75713,1.75817,1.75713,1.75802,45000000.0
2007-09-17 18:35:00,1.75794,1.75806,1.75711,1.75774,40000000.0
2007-09-17 18:40:00,1.75782,1.75782,1.75697,1.75717,47000000.0
2007-09-17 18:45:00,1.75666,1.75779,1.75666,1.7576,60000000.0
2007-09-17 18:50:00,1.75714,1.75714,1.75639,1.75694,62000000.0
2007-09-17 18:55:00,1.75693,1.75745,1.75663,1.75707,54000000.0
2007-09-17 19:00:00,1.75631,1.75762,1.75631,1.75676,44000000.0
2007-09-17 19:05:00,1.75683,1.75683,1.75603,1.75629,55000000.0
2007-09-17 19:10:00,1.75687,1.75753,1.75664,1.75737,49000000.0
2007-09-17 19:15:00,1.75669,1.7577,1.75598,1.75673,32000000.0
2007-09-17 19:20:00,1.75692,1.75704,1.75604,1.75625,27000000.0
2007-09-17 19:25:00,1.7561,1.7574,1.75587,1.75736,35000000.0
2007-09-17 19:30:00,1.75715,1.75736,1.75651,1.75716,29000000.0
2007-09-17 19:35:00,1.75667,1.75759,1.75667,1.75744,19000000.0
2007-09-17 19:40:00,1.75741,1.75809,1.757,1.75809,22000000.0
2007-09-17 19:45:00,1.75781,1.75807,1.75714,1.75714,37000000.0
2007-09-17 19:50:00,1.75762,1.75824,1.75709,1.75824,45000000.0
2007-09-17 19:55:00,1.75832,1.75853,1.75812,1.75832,58000000.0
2007-09-17 20:00:00,1.75753,1.75847,1.75753,1.75843,27000000.0
2007-09-17 20:10:00,1.75875,1.75876,1.75861,1.75861,27000000.0
2007-09-17 20:15:00,1.75805,1.75978,1.75795,1.75978,20000000.0
2007-09-17 20:20:00,1.76057,1.76096,1.76008,1.7609,35000000.0
2007-09-17 20:25:00,1.76073,1.76111,1.76043,1.76099,35000000.0
2007-09-17 20:30:00,1.76038,1.76125,1.76038,1.76125,65000000.0
2007-09-17 20:35:00,1.76129,1.7614,1.7612,1.7612,44000000.0
2007-09-17 20:40:00,1.76161,1.76204,1.76161,1.76193,12000000.0
2007-09-17 20:45:00,1.76128,1.76208,1.76128,1.7614,33000000.0
2007-09-17 20:50:00,1.76114,1.76137,1.76097,1.7611,23000000.0
2007-09-17 20:55:00,1.76128,1.76154,1.76104,1.76124,43000000.0
2007-09-17 21:00:00,1.76122,1.76136,1.76073,1.76126,61000000.0
2007-09-17 21:05:00,1.76108,1.76113,1.7601,1.76052,36000000.0
2007-09-17 21:10:00,1.76044,1.7606,1.76039,1.76041,28000000.0
2007-09-17 21:15:00,1.76111,1.76111,1.76072,1.76081,38000000.0
2007-09-17 21:20:00,1.76075,1.76086,1.76041,1.76041,15000000.0
2007-09-17 21:25:00,1.76075,1.76103,1.76066,1.76092,14000000.0
2007-09-17 21:30:00,1.76046,1.76089,1.76046,1.76063,30000000.0
2007-09-17 21:35:00,1.76081,1.76082,1.76051,1.76064,41000000.0
2007-09-17 21:40:00,1.76113,1.76122,1.7606,1.761,15000000.0
2007-09-17 21:45:00,1.76059,1.76119,1.76059,1.76119,23000000.0
2007-09-17 21:50:00,1.7613,1.76152,1.76103,1.76125,24000000.0
2007-09-17 21:55:00,1.76118,1.76161,1.76073,1.76161,42000000.0
2007-09-17 22:00:00,1.75783,1.76328,1.75783,1.76206,20000000.0
2007-09-17 22:05:00,1.76195,1.76196,1.76181,1.76181,27000000.0
2007-09-17 22:10:00,1.76207,1.76297,1.76204,1.76275,21000000.0
2007-09-17 22:15:00,1.76215,1.7629,1.76215,1.7627,31000000.0
2007-09-17 22:20:00,1.76291,1.76299,1.76161,1.76161,38000000.0
2007-09-17 22:25:00,1.76136,1.76143,1.7607,1.76116,22000000.0
2007-09-17 22:30:00,1.76037,1.76125,1.75998,1.76114,13000000.0
2007-09-17 22:35:00,1.76085,1.76132,1.75994,1.76132,11000000.0
2007-09-17 22:40:00,1.75979,1.76197,1.7594,1.76163,24000000.0
2007-09-17 22:45:00,1.76115,1.76203,1.76104,1.76161,30000000.0
2007-09-17 22:50:00,1.76209,1.76231,1.76189,1.76207,15000000.0
2007-09-17 22:55:00,1.76193,1.76207,1.76141,1.76186,63000000.0
2007-09-17 23:00:00,1.76123,1.76215,1.76097,1.76136,26000000.0
2007-09-17 23:05:00,1.7614,1.7614,1.76119,1.7612,30000000.0
2007-09-17 23:10:00,1.76114,1.76117,1.7609,1.76093,17000000.0
2007-09-17 23:15:00,1.76158,1.76158,1.76101,1.76101,30000000.0
2007-09-17 23:20:00,1.7607,1.76086,1.76066,1.76086,7000000.0
2007-09-17 23:25:00,1.76082,1.7611,1.76082,1.7611,7000000.0
2007-09-17 23:30:00,1.76158,1.76158,1.76051,1.76051,59000000.0
2007-09-17 23:35:00,1.76045,1.76064,1.76011,1.76037,58000000.0
2007-09-17 23:40:00,1.76001,1.76057,1.76001,1.76056,10000000.0
2007-09-17 23:45:00,1.76092,1.76092,1.75991,1.75991,49000000.0
2007-09-17 23:50:00,1.76,1.76005,1.75997,1.76002,10000000.0
2007-09-17 23:55:00,1.75995,1.76,1.75969,1.75973,30000000.0
2007-09-18 00:00:00,1.7604,1.7604,1.75982,1.76,40000000.0
2007-09-18 00:05:00,1.76022,1.7606,1.76014,1.76057,40000000.0
2007-09-18 00:10:00,1.76065,1.76076,1.76053,1.76066,38000000.0
2007-09-18 00:15:00,1.76121,1.76121,1.76041,1.76041,33000000.0
2007-09-18 00:20:00,1.76039,1.76049,1.7603,1.7603,27000000.0
2007-09-18 00:25:00,1.76014,1.7604,1.76009,1.76021,39000000.0
2007-09-18 00:30:00,1.76105,1.76106,1.76091,1.76091,27000000.0
2007-09-18 00:35:00,1.76044,1.76065,1.76044,1.76051,27000000.0
2007-09-18 00:40:00,1.76066,1.76097,1.76066,1.76092,8000000.0
2007-09-18 00:45:00,1.76155,1.76155,1.76061,1.76076,15000000.0
2007-09-18 00:50:00,1.76058,1.7606,1.76058,1.7606,2000000.0
2007-09-18 00:55:00,1.76054,1.76067,1.76023,1.76046,31000000.0
2007-09-18 01:00:00,1.76105,1.76105,1.76036,1.76062,14000000.0
2007-09-18 01:05:00,1.76049,1.76055,1.76023,1.76023,10000000.0
2007-09-18 01:10:00,1.76059,1.76085,1.76047,1.76066,18000000.0
2007-09-18 01:15:00,1.76153,1.76153,1.76067,1.76069,31000000.0
2007-09-18 01:20:00,1.76053,1.76077,1.76048,1.76048,37000000.0
2007-09-18 01:25:00,1.76023,1.76051,1.75988,1.76032,40000000.0
2007-09-18 01:30:00,1.76082,1.76082,1.76011,1.7602,23000000.0
2007-09-18 01:35:00,1.76046,1.76082,1.76036,1.76062,42000000.0
2007-09-18 01:40:00,1.76085,1.76086,1.76045,1.76082,37000000.0
2007-09-18 01:45:00,1.76133,1.76133,1.7606,1.76069,34000000.0
2007-09-18 01:50:00,1.76063,1.7608,1.76048,1.76078,69000000.0
2007-09-18 01:55:00,1.76073,1.76096,1.76064,1.76084,43000000.0
2007-09-18 02:00:00,1.76097,1.76099,1.76019,1.76095,39000000.0
2007-09-18 02:05:00,1.76075,1.76097,1.76024,1.76059,29000000.0
2007-09-18 02:10:00,1.76063,1.76092,1.76047,1.76088,21000000.0
2007-09-18 02:15:00,1.76113,1.7616,1.76082,1.76104,26000000.0
2007-09-18 02:20:00,1.76094,1.76112,1.76076,1.76076,28000000.0
2007-09-18 02:25:00,1.76104,1.76108,1.76066,1.76096,6000000.0
2007-09-18 02:30:00,1.76162,1.76166,1.76083,1.76101,23000000.0
2007-09-18 02:35:00,1.76115,1.76126,1.76106,1.76125,18000000.0
2007-09-18 02:40:00,1.76126,1.76126,1.76087,1.76092,16000000.0
2007-09-18 02:45:00,1.76146,1.76146,1.7602,1.76072,24000000.0
2007-09-18 02:50:00,1.76101,1.76144,1.76073,1.76144,17000000.0
2007-09-18 02:55:00,1.76124,1.76135,1.76099,1.76107,54000000.0
2007-09-18 03:00:00,1.76165,1.76167,1.76095,1.76115,22000000.0
2007-09-18 03:05:00,1.76116,1.76116,1.76092,1.76104,19000000.0
2007-09-18 03:10:00,1.76112,1.76116,1.76077,1.76093,32000000.0
2007-09-18 03:15:00,1.76164,1.76164,1.76054,1.76076,26000000.0
2007-09-18 03:20:00,1.76095,1.76107,1.76063,1.76084,26000000.0
2007-09-18 03:25:00,1.76085,1.76085,1.76018,1.76021,23000000.0
2007-09-18 03:30:00,1.76051,1.76075,1.75998,1.76008,36000000.0
2007-09-18 03:35:00,1.76005,1.76027,1.75946,1.75958,31000000.0
2007-09-18 03:40:00,1.75989,1.76083,1.75951,1.76067,33000000.0
2007-09-18 03:45:00,1.7613,1.76156,1.76023,1.76051,19000000.0
2007-09-18 03:50:00,1.76055,1.76055,1.76035,1.76044,7000000.0
2007-09-18 03:55:00,1.76034,1.76055,1.76031,1.76034,20000000.0
2007-09-18 04:00:00,1.76126,1.76126,1.76022,1.76054,20000000.0
2007-09-18 04:05:00,1.76051,1.76083,1.76024,1.76083,10000000.0
2007-09-18 04:10:00,1.7606,1.76076,1.76023,1.76055,21000000.0
2007-09-18 04:15:00,1.76133,1.76136,1.76088,1.76088,11000000.0
2007-09-18 04:25:00,1.76054,1.76077,1.76027,1.76056,26000000.0
2007-09-18 04:30:00,1.76146,1.76146,1.76023,1.76065,25000000.0
2007-09-18 04:35:00,1.76046,1.76052,1.76024,1.76024,20000000.0
2007-09-18 04:40:00,1.76025,1.76043,1.76023,1.76028,30000000.0
2007-09-18 04:45:00,1.76089,1.76089,1.76004,1.76023,31000000.0
2007-09-18 04:50:00,1.76028,1.76032,1.76013,1.76017,11000000.0
2007-09-18 05:00:00,1.76089,1.76089,1.76025,1.76038,30000000.0
2007-09-18 05:05:00,1.76038,1.76043,1.76025,1.76026,8000000.0
2007-09-18 05:10:00,1.76025,1.76027,1.76001,1.76007,36000000.0
2007-09-18 05:15:00,1.76063,1.76063,1.76018,1.76049,30000000.0
2007-09-18 05:20:00,1.76036,1.76056,1.76002,1.76035,24000000.0
2007-09-18 05:25:00,1.76028,1.76053,1.76028,1.76032,7000000.0
2007-09-18 05:30:00,1.76145,1.76146,1.76002,1.76047,43000000.0
2007-09-18 05:35:00,1.76036,1.76036,1.75992,1.76014,9000000.0
2007-09-18 05:40:00,1.76004,1.76036,1.75983,1.75983,14000000.0
2007-09-18 05:45:00,1.76047,1.76047,1.75915,1.75965,40000000.0
2007-09-18 05:50:00,1.75966,1.76028,1.75964,1.76015,20000000.0
2007-09-18 05:55:00,1.76007,1.76021,1.75964,1.75975,36000000.0
2007-09-18 06:00:00,1.75939,1.76086,1.75939,1.76086,27000000.0
2007-09-18 06:05:00,1.76115,1.76129,1.76095,1.76114,64000000.0
2007-09-18 06:10:00,1.76115,1.76186,1.76101,1.76174,34000000.0
2007-09-18 06:15:00,1.76115,1.76189,1.76115,1.76179,24000000.0
2007-09-18 06:20:00,1.76143,1.76197,1.76057,1.76076,28000000.0
2007-09-18 06:25:00,1.76063,1.76073,1.76039,1.76056,13000000.0
2007-09-18 06:30:00,1.75973,1.76073,1.75973,1.76073,22000000.0
2007-09-18 06:35:00,1.76081,1.76122,1.76046,1.76083,34000000.0
2007-09-18 06:40:00,1.76112,1.76125,1.76074,1.76105,19000000.0
2007-09-18 06:45:00,1.76176,1.76177,1.76083,1.76091,37000000.0
2007-09-18 06:50:00,1.76099,1.76116,1.7609,1.7611,22000000.0
2007-09-18 06:55:00,1.76079,1.76224,1.76066,1.76212,30000000.0
2007-09-18 07:00:00,1.76124,1.76202,1.76054,1.76054,31000000.0
2007-09-18 07:05:00,1.75956,1.76077,1.75927,1.76075,42000000.0
2007-09-18 07:10:00,1.76086,1.76245,1.76041,1.76212,38000000.0
2007-09-18 07:15:00,1.76166,1.76215,1.76147,1.76188,27000000.0
2007-09-18 07:20:00,1.76209,1.76209,1.7614,1.76182,21000000.0
2007-09-18 07:25:00,1.76137,1.76164,1.76114,1.76155,22000000.0
2007-09-18 07:30:00,1.76122,1.76302,1.76122,1.76272,35000000.0
2007-09-18 07:35:00,1.76275,1.76306,1.7624,1.76255,31000000.0
2007-09-18 07:40:00,1.7625,1.76278,1.76092,1.7627,26000000.0
2007-09-18 07:45:00,1.76248,1.76305,1.76206,1.7627,42000000.0
2007-09-18 07:50:00,1.76269,1.76348,1.76216,1.76297,40000000.0
2007-09-18 07:55:00,1.76301,1.76339,1.76208,1.76208,43000000.0
2007-09-18 08:00:00,1.76155,1.76241,1.75982,1.76141,43000000.0
2007-09-18 08:05:00,1.76127,1.76152,1.76062,1.76091,45000000.0
2007-09-18 08:10:00,1.76153,1.76296,1.76128,1.76255,39000000.0
2007-09-18 08:15:00,1.76169,1.76296,1.76169,1.7621,45000000.0
2007-09-18 08:20:00,1.76211,1.76287,1.76107,1.76281,38000000.0
2007-09-18 08:25:00,1.76297,1.76297,1.76171,1.76232,37000000.0
2007-09-18 08:30:00,1.76197,1.76198,1.76045,1.76111,38000000.0
2007-09-18 08:35:00,1.76168,1.76196,1.76059,1.76155,42000000.0
2007-09-18 08:40:00,1.76199,1.76199,1.76058,1.76128,47000000.0
2007-09-18 08:45:00,1.7613,1.7613,1.75973,1.76037,51000000.0
2007-09-18 08:50:00,1.76047,1.7618,1.76016,1.7607,41000000.0
2007-09-18 08:55:00,1.76055,1.76238,1.76055,1.76185,45000000.0
2007-09-18 09:00:00,1.76152,1.76152,1.75976,1.76024,44000000.0
2007-09-18 09:05:00,1.76066,1.76089,1.7596,1.76002,42000000.0
2007-09-18 09:10:00,1.75967,1.76069,1.75967,1.76007,34000000.0
2007-09-18 09:15:00,1.75945,1.76013,1.75824,1.75859,43000000.0
2007-09-18 09:20:00,1.75891,1.76018,1.75829,1.75994,34000000.0
2007-09-18 09:25:00,1.75977,1.76089,1.75975,1.76062,44000000.0
2007-09-18 09:30:00,1.76037,1.76134,1.75991,1.76058,43000000.0
2007-09-18 09:35:00,1.76074,1.76127,1.76062,1.76062,41000000.0
2007-09-18 09:40:00,1.76059,1.76093,1.76016,1.76038,46000000.0
2007-09-18 09:45:00,1.75975,1.76076,1.75975,1.76048,42000000.0
2007-09-18 09:50:00,1.76039,1.76056,1.75917,1.75988,38000000.0
2007-09-18 09:55:00,1.75965,1.76022,1.75952,1.7601,42000000.0
2007-09-18 10:00:00,1.75955,1.76085,1.75955,1.76043,40000000.0
2007-09-18 10:05:00,1.75996,1.76045,1.75957,1.75961,45000000.0
2007-09-18 10:10:00,1.75926,1.7597,1.75876,1.75961,54000000.0
2007-09-18 10:15:00,1.75931,1.75961,1.75805,1.7582,38000000.0
2007-09-18 10:20:00,1.75809,1.75829,1.7573,1.7575,42000000.0
2007-09-18 10:25:00,1.75717,1.7577,1.75703,1.75724,36000000.0
2007-09-18 10:30:00,1.75798,1.75798,1.75672,1.75676,45000000.0
2007-09-18 10:35:00,1.75668,1.75826,1.75668,1.75802,44000000.0
2007-09-18 10:40:00,1.75796,1.75832,1.75782,1.75809,43000000.0
2007-09-18 10:45:00,1.7574,1.75796,1.75726,1.75768,45000000.0
2007-09-18 10:50:00,1.75741,1.75762,1.75728,1.75744,36000000.0
2007-09-18 10:55:00,1.75753,1.7577,1.7564,1.75731,43000000.0
2007-09-18 11:00:00,1.75833,1.75833,1.75653,1.75653,41000000.0
2007-09-18 11:05:00,1.75706,1.75759,1.757,1.75759,45000000.0
2007-09-18 11:10:00,1.75749,1.75749,1.75617,1.75644,41000000.0
2007-09-18 11:15:00,1.75557,1.75606,1.75452,1.755,43000000.0
2007-09-18 11:20:00,1.75512,1.75653,1.75468,1.75622,37000000.0
2007-09-18 11:25:00,1.75663,1.75687,1.75614,1.75687,45000000.0
2007-09-18 11:30:00,1.75729,1.75759,1.75679,1.75706,38000000.0
2007-09-18 11:35:00,1.75727,1.75727,1.75651,1.75686,51000000.0
2007-09-18 11:40:00,1.75688,1.75694,1.75612,1.75612,36000000.0
2007-09-18 11:45:00,1.75578,1.75656,1.75578,1.75633,48000000.0
2007-09-18 11:50:00,1.75615,1.75661,1.75597,1.75661,48000000.0
2007-09-18 11:55:00,1.75659,1.7568,1.75587,1.7564,36000000.0
2007-09-18 12:00:00,1.75591,1.7571,1.75591,1.7568,40000000.0
2007-09-18 12:05:00,1.75696,1.75724,1.75638,1.7564,45000000.0
2007-09-18 12:10:00,1.75641,1.75669,1.75541,1.75555,40000000.0
2007-09-18 12:15:00,1.75482,1.75673,1.75479,1.75663,45000000.0
2007-09-18 12:20:00,1.75627,1.75706,1.7561,1.75665,47000000.0
2007-09-18 12:25:00,1.75613,1.75639,1.75574,1.75613,45000000.0
2007-09-18 12:30:00,1.75588,1.75633,1.75573,1.75594,52000000.0
2007-09-18 12:35:00,1.75581,1.75614,1.7556,1.75595,42000000.0
2007-09-18 12:40:00,1.75616,1.7563,1.75583,1.75585,42000000.0
2007-09-18 12:45:00,1.7555,1.7563,1.75546,1.75596,45000000.0
2007-09-18 12:50:00,1.75581,1.75664,1.75526,1.75572,41000000.0
2007-09-18 12:55:00,1.75553,1.75629,1.75547,1.75602,80000000.0
2007-09-18 13:00:00,1.75594,1.75633,1.75507,1.75609,27000000.0
2007-09-18 13:05:00,1.75569,1.756,1.7543,1.7543,31000000.0
2007-09-18 13:10:00,1.75389,1.75447,1.75307,1.7544,45000000.0
2007-09-18 13:15:00,1.75353,1.75424,1.75333,1.75413,39000000.0
2007-09-18 13:20:00,1.75416,1.75451,1.75386,1.75399,33000000.0
2007-09-18 13:25:00,1.75335,1.75366,1.75203,1.75285,36000000.0
2007-09-18 13:30:00,1.75231,1.75304,1.75196,1.75196,28000000.0
2007-09-18 13:35:00,1.75203,1.75227,1.75164,1.75185,37000000.0
2007-09-18 13:40:00,1.75194,1.75307,1.75168,1.75284,41000000.0
2007-09-18 13:45:00,1.75268,1.75352,1.75268,1.75277,37000000.0
2007-09-18 13:50:00,1.75262,1.75383,1.75262,1.75383,41000000.0
2007-09-18 13:55:00,1.75383,1.7553,1.75383,1.75503,44000000.0
2007-09-18 14:00:00,1.75504,1.75516,1.75124,1.75135,43000000.0
2007-09-18 14:05:00,1.7512,1.75178,1.74953,1.74969,54000000.0
2007-09-18 14:10:00,1.75039,1.75172,1.75019,1.75019,64000000.0
2007-09-18 14:15:00,1.75004,1.75094,1.74944,1.75063,64000000.0
2007-09-18 14:20:00,1.75092,1.75131,1.75038,1.75085,48000000.0
2007-09-18 14:25:00,1.75072,1.75233,1.75044,1.75202,48000000.0
2007-09-18 14:30:00,1.7517,1.75208,1.75089,1.75156,51000000.0
2007-09-18 14:35:00,1.75114,1.75207,1.75016,1.75016,47000000.0
2007-09-18 14:40:00,1.74992,1.74992,1.74803,1.74964,55000000.0
2007-09-18 14:45:00,1.74937,1.75002,1.74851,1.74851,70000000.0
2007-09-18 14:50:00,1.74855,1.75125,1.74855,1.75087,46000000.0
2007-09-18 14:55:00,1.75046,1.75061,1.74906,1.75058,51000000.0
2007-09-18 15:00:00,1.75049,1.75214,1.75015,1.75179,52000000.0
2007-09-18 15:05:00,1.75187,1.75221,1.75142,1.75159,54000000.0
2007-09-18 15:10:00,1.75155,1.75157,1.74986,1.75026,49000000.0
2007-09-18 15:15:00,1.74946,1.7511,1.74946,1.75099,58000000.0
2007-09-18 15:20:00,1.75087,1.75087,1.74987,1.75032,44000000.0
2007-09-18 15:25:00,1.75008,1.75053,1.74967,1.75038,57000000.0
2007-09-18 15:30:00,1.74997,1.75028,1.74878,1.74915,39000000.0
2007-09-18 15:35:00,1.74928,1.75082,1.74922,1.75045,54000000.0
2007-09-18 15:40:00,1.75023,1.75028,1.7492,1.74948,41000000.0
2007-09-18 15:45:00,1.74873,1.74949,1.74856,1.74948,48000000.0
2007-09-18 15:50:00,1.74969,1.75074,1.74969,1.75063,45000000.0
2007-09-18 15:55:00,1.75056,1.75058,1.74773,1.74812,44000000.0
2007-09-18 16:00:00,1.74739,1.74866,1.74739,1.74781,54000000.0
2007-09-18 16:05:00,1.74799,1.74804,1.74666,1.74686,57000000.0
2007-09-18 16:10:00,1.74695,1.74743,1.74565,1.74565,53000000.0
2007-09-18 16:15:00,1.74559,1.74607,1.74473,1.74537,55000000.0
2007-09-18 16:20:00,1.74541,1.74562,1.74466,1.74522,50000000.0
2007-09-18 16:25:00,1.74533,1.74549,1.74495,1.74515,54000000.0
2007-09-18 16:30:00,1.74464,1.74596,1.74405,1.74596,52000000.0
2007-09-18 16:35:00,1.74607,1.7461,1.74483,1.74546,60000000.0
2007-09-18 16:40:00,1.74532,1.74532,1.74466,1.74514,50000000.0
2007-09-18 16:45:00,1.74487,1.74553,1.74423,1.74531,56000000.0
2007-09-18 16:50:00,1.7455,1.74592,1.7453,1.74538,55000000.0
2007-09-18 16:55:00,1.74542,1.74543,1.74348,1.74419,56000000.0
2007-09-18 17:00:00,1.74331,1.74536,1.74331,1.74508,37000000.0
2007-09-18 17:05:00,1.74513,1.74521,1.7447,1.74506,50000000.0
2007-09-18 17:10:00,1.74507,1.74507,1.74393,1.74457,40000000.0
2007-09-18 17:15:00,1.74383,1.74439,1.74374,1.74432,35000000.0
2007-09-18 17:20:00,1.74415,1.74481,1.74362,1.74439,37000000.0
2007-09-18 17:25:00,1.74485,1.74562,1.74446,1.74542,47000000.0
2007-09-18 17:30:00,1.74476,1.7466,1.74476,1.74648,28000000.0
2007-09-18 17:35:00,1.74657,1.74672,1.74547,1.74547,37000000.0
2007-09-18 17:40:00,1.74557,1.74601,1.74505,1.74561,42000000.0
2007-09-18 17:45:00,1.74495,1.74602,1.74495,1.74602,54000000.0
2007-09-18 17:50:00,1.74629,1.74668,1.74567,1.74603,37000000.0
2007-09-18 17:55:00,1.74624,1.74628,1.74586,1.74599,40000000.0
2007-09-18 18:00:00,1.74623,1.74626,1.74518,1.74556,37000000.0
2007-09-18 18:05:00,1.74563,1.74588,1.74515,1.74531,36000000.0
2007-09-18 18:10:00,1.74481,1.74545,1.74481,1.74488,44000000.0
2007-09-18 18:15:00,1.74502,1.74617,1.74459,1.74595,57000000.0
2007-09-18 18:20:00,1.74603,1.74604,1.74552,1.74593,14000000.0
2007-09-18 18:25:00,1.74583,1.74596,1.74518,1.74564,39000000.0
2007-09-18 18:30:00,1.74536,1.74563,1.74502,1.74551,27000000.0
2007-09-18 18:35:00,1.74543,1.74556,1.74431,1.74474,30000000.0
2007-09-18 18:40:00,1.7448,1.74487,1.74452,1.74454,15000000.0
2007-09-18 18:45:00,1.74431,1.74546,1.74431,1.74544,49000000.0
2007-09-18 18:50:00,1.74545,1.74584,1.74511,1.7453,48000000.0
2007-09-18 18:55:00,1.74518,1.74541,1.74495,1.74531,24000000.0
2007-09-18 19:00:00,1.74459,1.74536,1.74445,1.74536,35000000.0
2007-09-18 19:05:00,1.74546,1.74627,1.74533,1.74599,34000000.0
2007-09-18 19:10:00,1.74602,1.74618,1.7453,1.7453,22000000.0
2007-09-18 19:15:00,1.74474,1.74581,1.74474,1.74554,38000000.0
2007-09-18 19:20:00,1.74571,1.74595,1.74542,1.74577,34000000.0
2007-09-18 19:25:00,1.74579,1.74727,1.74554,1.74723,38000000.0
2007-09-18 19:30:00,1.74654,1.74745,1.74654,1.74745,45000000.0
2007-09-18 19:35:00,1.74742,1.74768,1.74692,1.74748,33000000.0
2007-09-18 19:40:00,1.74742,1.74742,1.74615,1.74703,28000000.0
2007-09-18 19:45:00,1.74683,1.74729,1.74655,1.7466,33000000.0
2007-09-18 19:50:00,1.74684,1.7484,1.74647,1.74833,74000000.0
2007-09-18 19:55:00,1.74845,1.74852,1.74728,1.74772,57000000.0
2007-09-18 20:00:00,1.7471,1.74776,1.74604,1.74776,35000000.0
2007-09-18 20:05:00,1.74767,1.74921,1.74743,1.74879,34000000.0
2007-09-18 20:10:00,1.74863,1.75013,1.74752,1.74964,40000000.0
2007-09-18 20:15:00,1.74648,1.74857,1.7407,1.74206,42000000.0
2007-09-18 20:20:00,1.74283,1.74452,1.73957,1.74078,48000000.0
2007-09-18 20:25:00,1.74107,1.74483,1.74107,1.74344,42000000.0
2007-09-18 20:30:00,1.74318,1.74445,1.74189,1.74189,80000000.0
2007-09-18 20:35:00,1.74124,1.74305,1.73667,1.73778,67000000.0
2007-09-18 20:40:00,1.73881,1.74031,1.73763,1.73912,40000000.0
2007-09-18 20:45:00,1.73875,1.73964,1.73799,1.73938,42000000.0
2007-09-18 20:50:00,1.73929,1.73946,1.73709,1.73849,45000000.0
2007-09-18 20:55:00,1.7385,1.73885,1.73781,1.73818,40000000.0
2007-09-18 21:00:00,1.73827,1.73969,1.73768,1.73834,79000000.0
2007-09-18 21:05:00,1.73873,1.73959,1.73838,1.73838,37000000.0
2007-09-18 21:10:00,1.73817,1.73827,1.73535,1.7358,52000000.0
2007-09-18 21:15:00,1.73511,1.737,1.73511,1.73598,57000000.0
2007-09-18 21:20:00,1.73582,1.73627,1.73524,1.73599,40000000.0
2007-09-18 21:25:00,1.73596,1.73601,1.73427,1.73476,32000000.0
2007-09-18 21:30:00,1.73357,1.73464,1.73167,1.73169,70000000.0
2007-09-18 21:35:00,1.73182,1.73271,1.73161,1.73254,32000000.0
2007-09-18 21:40:00,1.73235,1.73286,1.73204,1.73264,38000000.0
2007-09-18 21:45:00,1.73229,1.73564,1.73229,1.73523,29000000.0
2007-09-18 21:50:00,1.73534,1.73554,1.73287,1.73313,30000000.0
2007-09-18 21:55:00,1.73292,1.73425,1.73233,1.73243,55000000.0
2007-09-18 22:00:00,1.73216,1.73325,1.73026,1.73026,33000000.0
2007-09-18 22:05:00,1.73021,1.73162,1.73019,1.73135,71000000.0
2007-09-18 22:10:00,1.73163,1.73181,1.72781,1.72814,43000000.0
2007-09-18 22:15:00,1.72777,1.73053,1.72777,1.73051,28000000.0
2007-09-18 22:20:00,1.7306,1.73066,1.73024,1.73048,32000000.0
2007-09-18 22:25:00,1.73067,1.73251,1.73044,1.73242,41000000.0
2007-09-18 22:30:00,1.73255,1.73255,1.73087,1.73142,37000000.0
2007-09-18 22:35:00,1.73156,1.73168,1.731,1.73168,22000000.0
2007-09-18 22:40:00,1.73172,1.73293,1.73163,1.732,30000000.0
2007-09-18 22:45:00,1.7315,1.73328,1.7315,1.73287,31000000.0
2007-09-18 22:50:00,1.73298,1.73298,1.73174,1.73251,30000000.0
2007-09-18 22:55:00,1.73225,1.73241,1.73077,1.73136,63000000.0
2007-09-18 23:00:00,1.73785,1.7491,1.72978,1.73025,44000000.0
2007-09-18 23:05:00,1.73019,1.73072,1.73017,1.73069,41000000.0
2007-09-18 23:10:00,1.73071,1.73071,1.73021,1.73021,40000000.0
2007-09-18 23:15:00,1.73101,1.73101,1.73039,1.73057,46000000.0
2007-09-18 23:20:00,1.73073,1.73131,1.73057,1.73085,28000000.0
2007-09-18 23:25:00,1.7308,1.7311,1.73003,1.73009,67000000.0
2007-09-18 23:30:00,1.72953,1.73105,1.72953,1.73098,25000000.0
2007-09-18 23:35:00,1.73072,1.73072,1.7302,1.73055,7000000.0
2007-09-18 23:40:00,1.73059,1.73059,1.72861,1.72861,48000000.0
2007-09-18 23:45:00,1.72759,1.7288,1.72759,1.72855,25000000.0
2007-09-18 23:50:00,1.72848,1.73133,1.72848,1.72954,29000000.0
2007-09-18 23:55:00,1.72966,1.72974,1.72898,1.72944,68000000.0
2007-09-19 00:00:00,1.72856,1.72921,1.72856,1.72907,32000000.0
2007-09-19 00:05:00,1.72915,1.72919,1.72879,1.729,24000000.0
2007-09-19 00:10:00,1.72886,1.72926,1.72886,1.72904,38000000.0
2007-09-19 00:15:00,1.72975,1.72975,1.72901,1.72914,34000000.0
2007-09-19 00:20:00,1.72903,1.7292,1.72901,1.72905,55000000.0
2007-09-19 00:25:00,1.72897,1.72916,1.72884,1.72916,36000000.0
2007-09-19 00:30:00,1.72959,1.72959,1.72917,1.72924,8000000.0
2007-09-19 00:35:00,1.72915,1.72945,1.7291,1.72923,43000000.0
2007-09-19 00:40:00,1.72934,1.72941,1.72891,1.72895,20000000.0
2007-09-19 00:45:00,1.72859,1.72925,1.72859,1.72925,20000000.0
2007-09-19 00:50:00,1.72935,1.72935,1.72906,1.72914,28000000.0
2007-09-19 00:55:00,1.72905,1.72921,1.72903,1.72908,19000000.0
2007-09-19 01:00:00,1.7296,1.7296,1.72885,1.72916,21000000.0
2007-09-19 01:05:00,1.729,1.72977,1.72835,1.72843,49000000.0
2007-09-19 01:10:00,1.72869,1.72882,1.72818,1.72843,45000000.0
2007-09-19 01:15:00,1.7286,1.72971,1.72824,1.72858,62000000.0
2007-09-19 01:20:00,1.72969,1.72969,1.72871,1.72874,41000000.0
2007-09-19 01:25:00,1.7285,1.7287,1.72843,1.72863,33000000.0
2007-09-19 01:30:00,1.72825,1.72867,1.728,1.72859,26000000.0
2007-09-19 01:35:00,1.72864,1.72879,1.72841,1.72875,19000000.0
2007-09-19 01:40:00,1.72865,1.72866,1.72831,1.72865,35000000.0
2007-09-19 01:45:00,1.72914,1.72914,1.72832,1.72832,39000000.0
2007-09-19 01:50:00,1.72838,1.72848,1.72821,1.72843,61000000.0
2007-09-19 01:55:00,1.72823,1.72864,1.72821,1.72843,43000000.0
2007-09-19 02:00:00,1.72859,1.72901,1.72809,1.72818,50000000.0
2007-09-19 02:05:00,1.72814,1.72825,1.72755,1.72798,45000000.0
2007-09-19 02:10:00,1.72786,1.72793,1.72742,1.72773,35000000.0
2007-09-19 02:15:00,1.72842,1.72842,1.7275,1.72763,24000000.0
2007-09-19 02:20:00,1.72755,1.72771,1.72721,1.72721,36000000.0
2007-09-19 02:25:00,1.72756,1.72794,1.7274,1.72776,20000000.0
2007-09-19 02:30:00,1.72839,1.72839,1.72727,1.72783,26000000.0
2007-09-19 02:35:00,1.72806,1.72822,1.72783,1.72798,19000000.0
2007-09-19 02:40:00,1.72779,1.72782,1.72705,1.72705,28000000.0
2007-09-19 02:45:00,1.72781,1.72781,1.72679,1.72694,24000000.0
2007-09-19 02:50:00,1.72692,1.72721,1.72656,1.72696,32000000.0
2007-09-19 02:55:00,1.72708,1.72732,1.72707,1.72722,36000000.0
2007-09-19 03:00:00,1.72783,1.72783,1.72723,1.72735,15000000.0
2007-09-19 03:05:00,1.72735,1.72737,1.72694,1.72711,13000000.0
2007-09-19 03:10:00,1.72713,1.72736,1.72678,1.72725,47000000.0
2007-09-19 03:15:00,1.72711,1.72742,1.72664,1.72726,24000000.0
2007-09-19 03:20:00,1.7273,1.72757,1.72698,1.72716,32000000.0
2007-09-19 03:25:00,1.72723,1.72732,1.72702,1.7273,24000000.0
2007-09-19 03:30:00,1.7281,1.7281,1.72711,1.72711,37000000.0
2007-09-19 03:35:00,1.72691,1.72721,1.72691,1.72708,13000000.0
2007-09-19 03:40:00,1.72725,1.72728,1.72692,1.72716,23000000.0
2007-09-19 03:45:00,1.72744,1.72747,1.72688,1.72737,23000000.0
2007-09-19 03:50:00,1.72731,1.72735,1.72723,1.72734,7000000.0
2007-09-19 03:55:00,1.72773,1.72797,1.72747,1.72747,15000000.0
2007-09-19 04:00:00,1.72713,1.7281,1.72703,1.72774,30000000.0
2007-09-19 04:05:00,1.72772,1.72796,1.72742,1.72782,26000000.0
2007-09-19 04:10:00,1.72777,1.72794,1.72777,1.72778,6000000.0
2007-09-19 04:15:00,1.72848,1.7285,1.72755,1.72785,28000000.0
2007-09-19 04:20:00,1.72794,1.7289,1.72765,1.72792,68000000.0
2007-09-19 04:25:00,1.72764,1.72784,1.72718,1.72764,41000000.0
2007-09-19 04:30:00,1.72722,1.72845,1.72722,1.72777,36000000.0
2007-09-19 04:35:00,1.72785,1.72795,1.72754,1.72756,27000000.0
2007-09-19 04:40:00,1.72746,1.72879,1.72746,1.72784,48000000.0
2007-09-19 04:45:00,1.72704,1.7286,1.72704,1.72842,29000000.0
2007-09-19 04:50:00,1.72854,1.72867,1.72814,1.72827,32000000.0
2007-09-19 04:55:00,1.72829,1.72843,1.72823,1.72841,15000000.0
2007-09-19 05:00:00,1.72766,1.72855,1.72766,1.72826,21000000.0
2007-09-19 05:05:00,1.72809,1.72823,1.72799,1.72819,25000000.0
2007-09-19 05:10:00,1.72835,1.72845,1.72824,1.72836,9000000.0
2007-09-19 05:15:00,1.72935,1.72935,1.72831,1.72851,14000000.0
2007-09-19 05:20:00,1.72826,1.72865,1.72798,1.72803,28000000.0
2007-09-19 05:25:00,1.72806,1.72863,1.72806,1.72844,27000000.0
2007-09-19 05:30:00,1.72925,1.72926,1.72812,1.72857,43000000.0
2007-09-19 05:35:00,1.72862,1.72877,1.72847,1.72864,10000000.0
2007-09-19 05:40:00,1.72883,1.72893,1.72868,1.72871,20000000.0
2007-09-19 05:45:00,1.72931,1.72931,1.72881,1.72889,21000000.0
2007-09-19 05:50:00,1.72862,1.72888,1.72858,1.72865,34000000.0
2007-09-19 05:55:00,1.72858,1.72888,1.72828,1.72863,24000000.0
2007-09-19 06:00:00,1.72849,1.72854,1.72795,1.72842,24000000.0
2007-09-19 06:05:00,1.72833,1.72833,1.72801,1.72801,31000000.0
2007-09-19 06:10:00,1.72781,1.72807,1.7277,1.72794,35000000.0
2007-09-19 06:15:00,1.72755,1.72876,1.72755,1.72851,22000000.0
2007-09-19 06:20:00,1.72832,1.72868,1.72832,1.72853,29000000.0
2007-09-19 06:25:00,1.72841,1.72876,1.72841,1.72853,23000000.0
2007-09-19 06:30:00,1.72934,1.72947,1.72831,1.72852,30000000.0
2007-09-19 06:35:00,1.72867,1.72892,1.72812,1.72845,34000000.0
2007-09-19 06:40:00,1.72831,1.72856,1.72803,1.72844,27000000.0
2007-09-19 06:45:00,1.72901,1.7291,1.72845,1.72873,35000000.0
2007-09-19 06:50:00,1.72882,1.72882,1.72818,1.72834,37000000.0
2007-09-19 06:55:00,1.72826,1.72935,1.72826,1.72932,47000000.0
2007-09-19 07:00:00,1.72851,1.729,1.72771,1.72857,45000000.0
2007-09-19 07:05:00,1.72858,1.72937,1.72826,1.72885,50000000.0
2007-09-19 07:10:00,1.72906,1.72913,1.72836,1.72876,20000000.0
2007-09-19 07:15:00,1.72837,1.72925,1.72835,1.72907,38000000.0
2007-09-19 07:20:00,1.72912,1.73081,1.72894,1.73012,43000000.0
2007-09-19 07:25:00,1.73012,1.73044,1.72961,1.72966,35000000.0
2007-09-19 07:30:00,1.72909,1.72964,1.7285,1.72883,47000000.0
2007-09-19 07:35:00,1.72881,1.72892,1.72796,1.72842,24000000.0
2007-09-19 07:40:00,1.72835,1.72858,1.7267,1.72781,33000000.0
2007-09-19 07:45:00,1.72741,1.72912,1.72741,1.72859,32000000.0
2007-09-19 07:50:00,1.72855,1.72975,1.7284,1.72964,37000000.0
2007-09-19 07:55:00,1.73026,1.73227,1.73026,1.73145,41000000.0
2007-09-19 08:00:00,1.73067,1.73105,1.72887,1.72901,43000000.0
2007-09-19 08:05:00,1.729,1.7293,1.72869,1.72881,45000000.0
2007-09-19 08:10:00,1.72881,1.72964,1.72832,1.72933,35000000.0
2007-09-19 08:15:00,1.72944,1.72982,1.72883,1.72913,45000000.0
2007-09-19 08:20:00,1.72922,1.73028,1.72922,1.72989,35000000.0
2007-09-19 08:25:00,1.7302,1.7314,1.73013,1.73111,39000000.0
2007-09-19 08:30:00,1.73092,1.73141,1.72928,1.7293,41000000.0
2007-09-19 08:35:00,1.72929,1.72935,1.7284,1.7284,42000000.0
2007-09-19 08:40:00,1.72907,1.72907,1.72757,1.72782,47000000.0
2007-09-19 08:45:00,1.72723,1.73043,1.72723,1.7304,51000000.0
2007-09-19 08:50:00,1.73031,1.73069,1.72898,1.72907,41000000.0
2007-09-19 08:55:00,1.72876,1.72994,1.72853,1.72959,44000000.0
2007-09-19 09:00:00,1.72922,1.72985,1.72888,1.72971,44000000.0
2007-09-19 09:05:00,1.72999,1.73085,1.72983,1.73075,42000000.0
2007-09-19 09:10:00,1.73076,1.73104,1.73028,1.73033,37000000.0
2007-09-19 09:15:00,1.72972,1.73096,1.72972,1.73085,42000000.0
2007-09-19 09:20:00,1.73106,1.73172,1.73063,1.73172,39000000.0
2007-09-19 09:25:00,1.73208,1.73293,1.73101,1.7312,44000000.0
2007-09-19 09:30:00,1.73014,1.73407,1.73014,1.73346,43000000.0
2007-09-19 09:35:00,1.73313,1.73424,1.7325,1.73275,46000000.0
2007-09-19 09:40:00,1.73261,1.73396,1.73239,1.73386,46000000.0
2007-09-19 09:45:00,1.73352,1.73424,1.73292,1.73411,42000000.0
2007-09-19 09:50:00,1.7342,1.73577,1.7339,1.7354,42000000.0
2007-09-19 09:55:00,1.73511,1.73664,1.73498,1.73592,42000000.0
2007-09-19 10:00:00,1.73613,1.73627,1.73404,1.73411,45000000.0
2007-09-19 10:05:00,1.7338,1.73434,1.733,1.73356,45000000.0
2007-09-19 10:10:00,1.7333,1.73429,1.7328,1.73398,54000000.0
2007-09-19 10:15:00,1.73348,1.73466,1.73348,1.73462,38000000.0
2007-09-19 10:20:00,1.73476,1.73557,1.73395,1.73557,42000000.0
2007-09-19 10:25:00,1.73529,1.73539,1.73394,1.73421,36000000.0
2007-09-19 10:30:00,1.73386,1.73459,1.73386,1.7344,45000000.0
2007-09-19 10:35:00,1.73429,1.73442,1.73383,1.73403,44000000.0
2007-09-19 10:40:00,1.73384,1.73411,1.7333,1.73411,43000000.0
2007-09-19 10:45:00,1.73433,1.73452,1.73377,1.73451,45000000.0
2007-09-19 10:50:00,1.73437,1.73551,1.73437,1.73526,43000000.0
2007-09-19 10:55:00,1.73526,1.73571,1.73457,1.73548,43000000.0
2007-09-19 11:00:00,1.73455,1.73512,1.7338,1.7338,41000000.0
2007-09-19 11:05:00,1.73434,1.73534,1.73424,1.73519,45000000.0
2007-09-19 11:10:00,1.73505,1.7355,1.73466,1.73485,41000000.0
2007-09-19 11:15:00,1.73456,1.7349,1.73419,1.73454,43000000.0
2007-09-19 11:20:00,1.73453,1.73453,1.73311,1.73338,34000000.0
2007-09-19 11:25:00,1.73361,1.73372,1.73244,1.73319,45000000.0
2007-09-19 11:30:00,1.73294,1.73328,1.73221,1.73265,38000000.0
2007-09-19 11:35:00,1.73266,1.73279,1.73202,1.73263,51000000.0
2007-09-19 11:40:00,1.7327,1.73307,1.7324,1.7326,45000000.0
2007-09-19 11:45:00,1.73204,1.73353,1.73204,1.73302,48000000.0
2007-09-19 11:50:00,1.73297,1.73368,1.73262,1.73368,48000000.0
2007-09-19 11:55:00,1.73367,1.73381,1.73264,1.73298,36000000.0
2007-09-19 12:00:00,1.73232,1.73464,1.73232,1.73377,40000000.0
2007-09-19 12:05:00,1.73347,1.7341,1.73309,1.73328,46000000.0
2007-09-19 12:10:00,1.73305,1.73349,1.73243,1.73313,40000000.0
2007-09-19 12:15:00,1.73292,1.73353,1.7322,1.73313,45000000.0
2007-09-19 12:20:00,1.73323,1.73438,1.73318,1.73438,47000000.0
2007-09-19 12:25:00,1.73443,1.73448,1.73344,1.73356,45000000.0
2007-09-19 12:30:00,1.73283,1.73386,1.73283,1.73378,46000000.0
2007-09-19 12:35:00,1.73371,1.73384,1.73357,1.7338,42000000.0
2007-09-19 12:40:00,1.73384,1.73464,1.73348,1.73438,42000000.0
2007-09-19 12:45:00,1.73383,1.73413,1.7333,1.73354,45000000.0
2007-09-19 12:50:00,1.73356,1.73495,1.7332,1.73489,38000000.0
2007-09-19 12:55:00,1.73483,1.73513,1.7342,1.73437,78000000.0
2007-09-19 13:00:00,1.73452,1.73465,1.73366,1.73407,35000000.0
2007-09-19 13:05:00,1.73405,1.73405,1.73231,1.73321,37000000.0
2007-09-19 13:10:00,1.73239,1.73249,1.73086,1.73104,44000000.0
2007-09-19 13:15:00,1.73048,1.73136,1.73037,1.73074,43000000.0
2007-09-19 13:20:00,1.73004,1.73088,1.73004,1.73042,38000000.0
2007-09-19 13:25:00,1.73039,1.73057,1.72991,1.72991,30000000.0
2007-09-19 13:30:00,1.72955,1.73141,1.72955,1.73091,35000000.0
2007-09-19 13:35:00,1.73077,1.73112,1.7304,1.731,36000000.0
2007-09-19 13:40:00,1.73076,1.73076,1.72892,1.73015,45000000.0
2007-09-19 13:45:00,1.72997,1.73092,1.72997,1.73013,48000000.0
2007-09-19 13:50:00,1.73025,1.73037,1.73004,1.73013,34000000.0
2007-09-19 13:55:00,1.73019,1.73082,1.73003,1.73071,36000000.0
2007-09-19 14:00:00,1.73066,1.73081,1.72959,1.72978,41000000.0
2007-09-19 14:05:00,1.72903,1.72922,1.72819,1.72919,40000000.0
2007-09-19 14:10:00,1.72915,1.73013,1.72915,1.72956,47000000.0
2007-09-19 14:15:00,1.72856,1.72945,1.7285,1.7285,40000000.0
2007-09-19 14:20:00,1.72863,1.72899,1.7283,1.72886,40000000.0
2007-09-19 14:25:00,1.72909,1.73009,1.72895,1.73004,33000000.0
2007-09-19 14:30:00,1.73029,1.73052,1.723,1.72401,39000000.0
2007-09-19 14:35:00,1.72406,1.72406,1.72111,1.72111,38000000.0
2007-09-19 14:40:00,1.72053,1.72152,1.72016,1.72082,37000000.0
2007-09-19 14:45:00,1.72108,1.72113,1.71983,1.7204,43000000.0
2007-09-19 14:50:00,1.72063,1.7213,1.71973,1.72124,37000000.0
2007-09-19 14:55:00,1.72116,1.72149,1.71931,1.71981,40000000.0
2007-09-19 15:00:00,1.71956,1.72041,1.71869,1.72041,41000000.0
2007-09-19 15:05:00,1.72031,1.72082,1.71985,1.71995,38000000.0
2007-09-19 15:10:00,1.71967,1.71967,1.71823,1.71901,41000000.0
2007-09-19 15:15:00,1.71832,1.72171,1.71832,1.72122,42000000.0
2007-09-19 15:20:00,1.72132,1.72156,1.72081,1.72086,39000000.0
2007-09-19 15:25:00,1.72107,1.7233,1.72092,1.72308,46000000.0
2007-09-19 15:30:00,1.72309,1.72352,1.72249,1.72268,38000000.0
2007-09-19 15:35:00,1.72204,1.72271,1.72146,1.72268,38000000.0
2007-09-19 15:40:00,1.72265,1.72273,1.72154,1.72171,36000000.0
2007-09-19 15:45:00,1.72113,1.72169,1.72072,1.72096,40000000.0
2007-09-19 15:50:00,1.7209,1.72274,1.72071,1.72196,40000000.0
2007-09-19 15:55:00,1.72186,1.72292,1.72167,1.72292,37000000.0
2007-09-19 16:00:00,1.72285,1.72285,1.72082,1.72162,40000000.0
2007-09-19 16:05:00,1.72148,1.72283,1.72113,1.72251,42000000.0
2007-09-19 16:10:00,1.72259,1.72259,1.72134,1.72142,50000000.0
2007-09-19 16:15:00,1.72133,1.72271,1.72133,1.72245,41000000.0
2007-09-19 16:20:00,1.72277,1.72384,1.72214,1.72328,41000000.0
2007-09-19 16:25:00,1.72372,1.72388,1.72299,1.72308,38000000.0
2007-09-19 16:30:00,1.7232,1.72358,1.72271,1.72271,41000000.0
2007-09-19 16:35:00,1.7224,1.723,1.72166,1.723,44000000.0
2007-09-19 16:40:00,1.72344,1.7235,1.72259,1.7229,34000000.0
2007-09-19 16:45:00,1.72264,1.72264,1.72118,1.72153,49000000.0
2007-09-19 16:50:00,1.72165,1.72288,1.7212,1.72212,41000000.0
2007-09-19 16:55:00,1.72191,1.72227,1.7215,1.72211,34000000.0
2007-09-19 17:00:00,1.72173,1.72181,1.72131,1.72156,36000000.0
2007-09-19 17:05:00,1.72143,1.72143,1.71948,1.71952,41000000.0
2007-09-19 17:10:00,1.71936,1.7202,1.71915,1.71987,41000000.0
2007-09-19 17:15:00,1.7191,1.71976,1.71887,1.71972,37000000.0
2007-09-19 17:20:00,1.71975,1.72059,1.71975,1.72012,34000000.0
2007-09-19 17:25:00,1.72018,1.72048,1.71851,1.71989,50000000.0
2007-09-19 17:30:00,1.71997,1.72023,1.71926,1.72,34000000.0
2007-09-19 17:35:00,1.71933,1.72046,1.7188,1.72046,29000000.0
2007-09-19 17:40:00,1.72078,1.72142,1.71997,1.7213,48000000.0
2007-09-19 17:45:00,1.72088,1.72104,1.71997,1.72019,59000000.0
2007-09-19 17:50:00,1.71934,1.72071,1.71934,1.72061,33000000.0
2007-09-19 17:55:00,1.72028,1.72028,1.71833,1.71917,40000000.0
2007-09-19 18:00:00,1.71897,1.71942,1.71788,1.71814,32000000.0
2007-09-19 18:05:00,1.71817,1.71974,1.71806,1.71917,40000000.0
2007-09-19 18:10:00,1.71916,1.72128,1.7188,1.72044,44000000.0
2007-09-19 18:15:00,1.72041,1.72226,1.72041,1.722,59000000.0
2007-09-19 18:20:00,1.72193,1.72301,1.72191,1.72286,29000000.0
2007-09-19 18:25:00,1.72256,1.72326,1.72245,1.72314,35000000.0
2007-09-19 18:30:00,1.723,1.72344,1.72232,1.72258,37000000.0
2007-09-19 18:35:00,1.7229,1.72406,1.72147,1.72378,39000000.0
2007-09-19 18:40:00,1.72408,1.72647,1.72408,1.72638,38000000.0
2007-09-19 18:45:00,1.72685,1.72702,1.7225,1.72416,51000000.0
2007-09-19 18:50:00,1.7242,1.72631,1.72389,1.72627,65000000.0
2007-09-19 18:55:00,1.72576,1.72595,1.72262,1.72423,35000000.0
2007-09-19 19:00:00,1.72402,1.72513,1.72363,1.72455,37000000.0
2007-09-19 19:05:00,1.72435,1.72472,1.72374,1.72415,35000000.0
2007-09-19 19:10:00,1.72362,1.72401,1.72315,1.72383,29000000.0
2007-09-19 19:15:00,1.72438,1.72445,1.72317,1.72343,36000000.0
2007-09-19 19:20:00,1.72361,1.72387,1.7229,1.72321,27000000.0
2007-09-19 19:25:00,1.72318,1.72394,1.72286,1.72394,35000000.0
2007-09-19 19:30:00,1.72425,1.72425,1.72352,1.72384,23000000.0
2007-09-19 19:35:00,1.72395,1.72403,1.72323,1.72323,34000000.0
2007-09-19 19:40:00,1.72306,1.72369,1.72306,1.7236,11000000.0
2007-09-19 19:45:00,1.72395,1.72433,1.72374,1.72376,31000000.0
2007-09-19 19:50:00,1.72372,1.72418,1.723,1.72315,72000000.0
2007-09-19 19:55:00,1.72295,1.72371,1.72209,1.72308,57000000.0
2007-09-19 20:00:00,1.72341,1.72387,1.72313,1.72387,22000000.0
2007-09-19 20:05:00,1.72367,1.72414,1.72317,1.724,40000000.0
2007-09-19 20:10:00,1.724,1.7245,1.72384,1.72384,25000000.0
2007-09-19 20:15:00,1.72445,1.7254,1.72326,1.72363,46000000.0
2007-09-19 20:20:00,1.72404,1.72657,1.72391,1.72514,53000000.0
2007-09-19 20:25:00,1.72503,1.72563,1.72482,1.72563,36000000.0
2007-09-19 20:30:00,1.72615,1.72615,1.72533,1.7257,49000000.0
2007-09-19 20:35:00,1.72566,1.72567,1.72502,1.72502,50000000.0
2007-09-19 20:40:00,1.72509,1.72509,1.72471,1.72505,24000000.0
2007-09-19 20:45:00,1.72537,1.72537,1.72438,1.72475,33000000.0
2007-09-19 20:50:00,1.72452,1.72474,1.72425,1.72457,16000000.0
2007-09-19 20:55:00,1.72474,1.72474,1.72429,1.72444,36000000.0
2007-09-19 21:00:00,1.72421,1.72469,1.72368,1.72461,75000000.0
2007-09-19 21:05:00,1.72467,1.72501,1.7244,1.72484,32000000.0
2007-09-19 21:10:00,1.72493,1.72539,1.72491,1.72512,37000000.0
2007-09-19 21:15:00,1.72456,1.72476,1.72442,1.72465,19000000.0
2007-09-19 21:20:00,1.7246,1.72522,1.72441,1.72454,31000000.0
2007-09-19 21:25:00,1.72464,1.72473,1.72456,1.72461,10000000.0
2007-09-19 21:30:00,1.72423,1.72495,1.72423,1.72455,22000000.0
2007-09-19 21:35:00,1.72418,1.72505,1.72333,1.72437,35000000.0
2007-09-19 21:40:00,1.72449,1.72507,1.72419,1.72506,31000000.0
2007-09-19 21:45:00,1.7248,1.72726,1.7248,1.72551,22000000.0
2007-09-19 21:50:00,1.72683,1.72683,1.72557,1.72591,30000000.0
2007-09-19 21:55:00,1.7258,1.72599,1.7244,1.72456,48000000.0
2007-09-19 22:00:00,1.72427,1.72543,1.72427,1.72543,30000000.0
2007-09-19 22:05:00,1.72555,1.72581,1.72416,1.72419,70000000.0
2007-09-19 22:10:00,1.7244,1.72493,1.72411,1.72442,39000000.0
2007-09-19 22:15:00,1.72177,1.7249,1.72173,1.72412,28000000.0
2007-09-19 22:20:00,1.72408,1.72551,1.72407,1.72533,23000000.0
2007-09-19 22:25:00,1.7253,1.72538,1.72405,1.72424,53000000.0
2007-09-19 22:30:00,1.72347,1.72465,1.72347,1.72452,34000000.0
2007-09-19 22:35:00,1.72462,1.72506,1.72456,1.72489,22000000.0
2007-09-19 22:40:00,1.72485,1.72486,1.72241,1.72241,54000000.0
2007-09-19 22:45:00,1.72179,1.72238,1.72179,1.72216,35000000.0
2007-09-19 22:50:00,1.7222,1.72229,1.72183,1.72195,18000000.0
2007-09-19 22:55:00,1.72199,1.7224,1.72194,1.72205,39000000.0
2007-09-19 23:00:00,1.72308,1.72375,1.72308,1.72358,11000000.0
2007-09-19 23:05:00,1.72361,1.72377,1.72341,1.72355,13000000.0
2007-09-19 23:10:00,1.72338,1.7235,1.72323,1.72323,27000000.0
2007-09-19 23:15:00,1.72297,1.72332,1.72297,1.7233,15000000.0
2007-09-19 23:20:00,1.72295,1.72331,1.72295,1.72331,27000000.0
2007-09-19 23:25:00,1.72327,1.72366,1.72327,1.72355,31000000.0
2007-09-19 23:30:00,1.72322,1.72447,1.72322,1.7244,47000000.0
2007-09-19 23:35:00,1.72447,1.72458,1.72397,1.72458,42000000.0
2007-09-19 23:40:00,1.72463,1.7247,1.72461,1.72466,7000000.0
2007-09-19 23:45:00,1.72415,1.72456,1.72415,1.72431,37000000.0
2007-09-19 23:50:00,1.72453,1.72471,1.72452,1.72452,28000000.0
2007-09-19 23:55:00,1.72432,1.72487,1.72432,1.72487,11000000.0
2007-09-20 00:00:00,1.7234,1.72473,1.7234,1.72459,36000000.0
2007-09-20 00:10:00,1.72465,1.72466,1.72451,1.72451,27000000.0
2007-09-20 00:15:00,1.7244,1.7245,1.7244,1.7245,2000000.0
2007-09-20 00:25:00,1.72472,1.72484,1.72461,1.72474,28000000.0
2007-09-20 00:30:00,1.72439,1.72476,1.72421,1.72421,54000000.0
2007-09-20 00:35:00,1.72435,1.72446,1.72413,1.72423,35000000.0
2007-09-20 00:40:00,1.72445,1.72445,1.72433,1.72433,2000000.0
2007-09-20 00:45:00,1.72418,1.72423,1.72418,1.72423,7000000.0
2007-09-20 00:50:00,1.72453,1.72477,1.72445,1.72464,14000000.0
2007-09-20 00:55:00,1.72474,1.72485,1.72468,1.72475,16000000.0
2007-09-20 01:00:00,1.72429,1.72477,1.72429,1.72474,20000000.0
2007-09-20 01:05:00,1.72484,1.72505,1.72463,1.72471,66000000.0
2007-09-20 01:10:00,1.72485,1.72487,1.72448,1.72475,10000000.0
2007-09-20 01:15:00,1.72425,1.72496,1.72425,1.72471,56000000.0
2007-09-20 01:20:00,1.72481,1.72504,1.72468,1.72484,47000000.0
2007-09-20 01:25:00,1.72498,1.7251,1.72457,1.72492,39000000.0
2007-09-20 01:30:00,1.72456,1.72507,1.72456,1.72493,25000000.0
2007-09-20 01:35:00,1.72485,1.72512,1.72458,1.72481,52000000.0
2007-09-20 01:40:00,1.72495,1.72504,1.72466,1.72503,30000000.0
2007-09-20 01:45:00,1.72484,1.72538,1.72484,1.72518,43000000.0
2007-09-20 01:50:00,1.72513,1.72555,1.72501,1.72537,36000000.0
2007-09-20 01:55:00,1.72535,1.72555,1.72535,1.72538,27000000.0
2007-09-20 02:00:00,1.72512,1.72565,1.72512,1.72549,35000000.0
2007-09-20 02:05:00,1.72536,1.72574,1.72506,1.72574,43000000.0
2007-09-20 02:10:00,1.72571,1.72629,1.72544,1.72629,30000000.0
2007-09-20 02:15:00,1.72472,1.72611,1.72472,1.7258,23000000.0
2007-09-20 02:20:00,1.72608,1.72615,1.7256,1.7256,25000000.0
2007-09-20 02:25:00,1.72595,1.72606,1.7255,1.72584,19000000.0
2007-09-20 02:30:00,1.72561,1.72616,1.72561,1.72593,26000000.0
2007-09-20 02:35:00,1.72609,1.72616,1.7256,1.72604,23000000.0
2007-09-20 02:40:00,1.72594,1.72609,1.72572,1.72586,18000000.0
2007-09-20 02:45:00,1.72576,1.72602,1.72574,1.72576,15000000.0
2007-09-20 02:50:00,1.72575,1.72589,1.72553,1.72564,32000000.0
2007-09-20 02:55:00,1.72561,1.72608,1.72561,1.72599,40000000.0
2007-09-20 03:00:00,1.72554,1.72603,1.72554,1.72584,40000000.0
2007-09-20 03:05:00,1.7258,1.7259,1.72529,1.72555,18000000.0
2007-09-20 03:10:00,1.72549,1.72573,1.72533,1.72565,36000000.0
2007-09-20 03:15:00,1.72528,1.72579,1.72528,1.72574,15000000.0
2007-09-20 03:20:00,1.72577,1.72584,1.72552,1.72574,10000000.0
2007-09-20 03:25:00,1.72605,1.72606,1.72572,1.72572,31000000.0
2007-09-20 03:30:00,1.72525,1.72576,1.72511,1.72576,35000000.0
2007-09-20 03:35:00,1.72577,1.72589,1.72539,1.72573,19000000.0
2007-09-20 03:40:00,1.72583,1.72583,1.72546,1.72575,21000000.0
2007-09-20 03:45:00,1.72523,1.72582,1.72523,1.72561,35000000.0
2007-09-20 03:50:00,1.72578,1.72595,1.72577,1.72594,7000000.0
2007-09-20 03:55:00,1.72584,1.72605,1.72561,1.72561,28000000.0
2007-09-20 04:00:00,1.72563,1.72604,1.72553,1.72604,32000000.0
2007-09-20 04:05:00,1.72606,1.72616,1.72571,1.72605,8000000.0
2007-09-20 04:15:00,1.72525,1.72629,1.72524,1.72619,29000000.0
2007-09-20 04:20:00,1.72616,1.72639,1.7261,1.7261,63000000.0
2007-09-20 04:25:00,1.72604,1.72611,1.72558,1.72596,36000000.0
2007-09-20 04:30:00,1.72566,1.72601,1.72539,1.72586,23000000.0
2007-09-20 04:35:00,1.72592,1.7261,1.72569,1.72572,14000000.0
2007-09-20 04:40:00,1.72581,1.72619,1.72575,1.72606,65000000.0
2007-09-20 04:45:00,1.72556,1.7259,1.72556,1.7259,8000000.0
2007-09-20 04:50:00,1.72595,1.72595,1.72585,1.72585,3000000.0
2007-09-20 04:55:00,1.72604,1.72606,1.72587,1.72593,9000000.0
2007-09-20 05:00:00,1.72545,1.72605,1.72545,1.72584,26000000.0
2007-09-20 05:05:00,1.72596,1.72609,1.72595,1.72597,13000000.0
2007-09-20 05:10:00,1.72616,1.72616,1.72584,1.72591,37000000.0
2007-09-20 05:15:00,1.72564,1.72592,1.72564,1.72587,36000000.0
2007-09-20 05:20:00,1.72596,1.72606,1.72552,1.72595,23000000.0
2007-09-20 05:30:00,1.72572,1.72606,1.7256,1.72594,16000000.0
2007-09-20 05:35:00,1.72611,1.72611,1.72577,1.72595,14000000.0
2007-09-20 05:45:00,1.72556,1.72567,1.72554,1.72567,10000000.0
2007-09-20 05:50:00,1.72603,1.72615,1.72601,1.72605,14000000.0
2007-09-20 05:55:00,1.72597,1.72618,1.72569,1.72604,31000000.0
2007-09-20 06:00:00,1.72425,1.72614,1.72414,1.7259,30000000.0
2007-09-20 06:05:00,1.72585,1.72608,1.72564,1.72564,62000000.0
2007-09-20 06:10:00,1.72571,1.72581,1.72543,1.72564,26000000.0
2007-09-20 06:15:00,1.72535,1.72598,1.72535,1.72584,25000000.0
2007-09-20 06:20:00,1.72562,1.72641,1.72562,1.72623,38000000.0
2007-09-20 06:25:00,1.72636,1.72637,1.72602,1.72611,20000000.0
2007-09-20 06:30:00,1.72544,1.72557,1.72512,1.72523,14000000.0
2007-09-20 06:35:00,1.72596,1.72627,1.72582,1.72615,15000000.0
2007-09-20 06:40:00,1.72607,1.7262,1.72603,1.72604,7000000.0
2007-09-20 06:45:00,1.72576,1.72631,1.72565,1.72613,38000000.0
2007-09-20 06:50:00,1.72755,1.72775,1.72751,1.72765,13000000.0
2007-09-20 06:55:00,1.72766,1.72777,1.72712,1.72757,34000000.0
2007-09-20 07:00:00,1.72596,1.72837,1.72596,1.72837,23000000.0
2007-09-20 07:05:00,1.72836,1.7285,1.72782,1.72814,37000000.0
2007-09-20 07:10:00,1.72833,1.72896,1.72816,1.72885,12000000.0
2007-09-20 07:15:00,1.72696,1.72928,1.72685,1.72839,28000000.0
2007-09-20 07:20:00,1.72836,1.72836,1.72812,1.72824,8000000.0
2007-09-20 07:25:00,1.72905,1.72999,1.72889,1.72942,39000000.0
2007-09-20 07:30:00,1.72801,1.72957,1.72801,1.72914,47000000.0
2007-09-20 07:35:00,1.72902,1.72935,1.72854,1.72932,18000000.0
2007-09-20 07:40:00,1.72955,1.72972,1.72903,1.72903,20000000.0
2007-09-20 07:45:00,1.72745,1.72958,1.72745,1.72939,32000000.0
2007-09-20 07:50:00,1.72982,1.73103,1.72973,1.7301,42000000.0
2007-09-20 07:55:00,1.73038,1.73118,1.73032,1.73078,31000000.0
2007-09-20 08:00:00,1.72916,1.73042,1.72916,1.73014,43000000.0
2007-09-20 08:05:00,1.73017,1.73039,1.72974,1.73002,45000000.0
2007-09-20 08:10:00,1.73026,1.73114,1.72964,1.73005,39000000.0
2007-09-20 08:15:00,1.72804,1.73041,1.72782,1.72782,45000000.0
2007-09-20 08:20:00,1.72785,1.72879,1.72752,1.72823,43000000.0
2007-09-20 08:25:00,1.72826,1.72911,1.72792,1.72807,33000000.0
2007-09-20 08:30:00,1.72777,1.73109,1.72725,1.729,42000000.0
2007-09-20 08:35:00,1.72898,1.72922,1.72838,1.72868,47000000.0
2007-09-20 08:40:00,1.72928,1.7329,1.72891,1.73219,47000000.0
2007-09-20 08:45:00,1.73202,1.73205,1.73097,1.73139,51000000.0
2007-09-20 08:50:00,1.73116,1.73247,1.73081,1.73114,41000000.0
2007-09-20 08:55:00,1.73112,1.73137,1.7306,1.73071,42000000.0
2007-09-20 09:00:00,1.73022,1.73129,1.72869,1.73086,44000000.0
2007-09-20 09:05:00,1.73126,1.7325,1.73109,1.7325,42000000.0
2007-09-20 09:10:00,1.73258,1.73493,1.73247,1.73407,36000000.0
2007-09-20 09:15:00,1.73242,1.73518,1.73242,1.73518,41000000.0
2007-09-20 09:20:00,1.73522,1.73694,1.73509,1.73678,36000000.0
2007-09-20 09:25:00,1.73679,1.73846,1.73679,1.73773,44000000.0
2007-09-20 09:30:00,1.73755,1.73761,1.73644,1.73713,43000000.0
2007-09-20 09:35:00,1.73733,1.73768,1.73683,1.73718,37000000.0
2007-09-20 09:40:00,1.73673,1.73873,1.73673,1.73779,46000000.0
2007-09-20 09:45:00,1.73631,1.73763,1.73631,1.737,42000000.0
2007-09-20 09:50:00,1.73677,1.7369,1.73562,1.73562,41000000.0
2007-09-20 09:55:00,1.7357,1.73682,1.73534,1.73582,42000000.0
2007-09-20 10:00:00,1.73445,1.73665,1.73445,1.73665,39000000.0
2007-09-20 10:05:00,1.73617,1.73762,1.73617,1.73762,45000000.0
2007-09-20 10:10:00,1.7378,1.73793,1.7368,1.7374,54000000.0
2007-09-20 10:15:00,1.73619,1.73818,1.73619,1.73779,38000000.0
2007-09-20 10:20:00,1.73749,1.73825,1.73705,1.73822,42000000.0
2007-09-20 10:25:00,1.73813,1.73975,1.73784,1.73952,36000000.0
2007-09-20 10:30:00,1.73801,1.74091,1.73801,1.73972,45000000.0
2007-09-20 10:35:00,1.73944,1.74029,1.73937,1.74023,44000000.0
2007-09-20 10:40:00,1.7401,1.74022,1.73896,1.73907,43000000.0
2007-09-20 10:45:00,1.73894,1.7397,1.73788,1.73953,45000000.0
2007-09-20 10:50:00,1.73907,1.73946,1.73856,1.73872,43000000.0
2007-09-20 10:55:00,1.73876,1.7389,1.73808,1.73865,43000000.0
2007-09-20 11:00:00,1.73658,1.73892,1.73658,1.73821,41000000.0
2007-09-20 11:05:00,1.73843,1.7389,1.73766,1.73857,45000000.0
2007-09-20 11:10:00,1.73859,1.73928,1.73763,1.73928,41000000.0
2007-09-20 11:15:00,1.73767,1.73948,1.73767,1.73897,43000000.0
2007-09-20 11:20:00,1.73917,1.7394,1.73878,1.73894,41000000.0
2007-09-20 11:25:00,1.73882,1.73889,1.73784,1.73833,45000000.0
2007-09-20 11:30:00,1.73765,1.73795,1.73678,1.73761,22000000.0
2007-09-20 11:35:00,1.73755,1.73758,1.73603,1.73633,51000000.0
2007-09-20 11:40:00,1.73634,1.73643,1.73434,1.73434,45000000.0
2007-09-20 11:45:00,1.733,1.73531,1.733,1.73439,48000000.0
2007-09-20 11:50:00,1.73432,1.73466,1.73409,1.73457,48000000.0
2007-09-20 11:55:00,1.73463,1.73491,1.73444,1.73476,36000000.0
2007-09-20 12:00:00,1.733,1.73522,1.733,1.73517,40000000.0
2007-09-20 12:05:00,1.73503,1.73593,1.7347,1.73593,45000000.0
2007-09-20 12:10:00,1.73594,1.73636,1.73542,1.73606,40000000.0
2007-09-20 12:15:00,1.73431,1.73674,1.73431,1.73649,45000000.0
2007-09-20 12:20:00,1.73656,1.73703,1.73613,1.73703,47000000.0
2007-09-20 12:25:00,1.73685,1.73724,1.73664,1.73716,45000000.0
2007-09-20 12:30:00,1.73559,1.7371,1.73559,1.7367,47000000.0
2007-09-20 12:35:00,1.73655,1.73701,1.73629,1.73701,43000000.0
2007-09-20 12:40:00,1.73671,1.73691,1.73513,1.73513,55000000.0
2007-09-20 12:45:00,1.73355,1.73592,1.73355,1.73584,55000000.0
2007-09-20 12:50:00,1.73584,1.73584,1.73481,1.73537,45000000.0
2007-09-20 12:55:00,1.7352,1.73532,1.7342,1.73429,88000000.0
2007-09-20 13:00:00,1.73299,1.73541,1.73299,1.73523,29000000.0
2007-09-20 13:05:00,1.73495,1.73606,1.73465,1.73584,42000000.0
2007-09-20 13:10:00,1.73588,1.73709,1.73551,1.737,51000000.0
2007-09-20 13:15:00,1.73563,1.73809,1.73563,1.73672,52000000.0
2007-09-20 13:20:00,1.73675,1.73689,1.73623,1.73632,39000000.0
2007-09-20 13:25:00,1.73667,1.73682,1.73602,1.73682,43000000.0
2007-09-20 13:30:00,1.73653,1.73655,1.73537,1.73648,39000000.0
2007-09-20 13:35:00,1.73645,1.73657,1.73501,1.7352,48000000.0
2007-09-20 13:40:00,1.73545,1.73614,1.73498,1.73614,45000000.0
2007-09-20 13:45:00,1.73476,1.73678,1.73476,1.73657,57000000.0
2007-09-20 13:50:00,1.73659,1.7374,1.73659,1.73703,43000000.0
2007-09-20 13:55:00,1.73739,1.73742,1.73549,1.73556,43000000.0
2007-09-20 14:00:00,1.73404,1.73515,1.73315,1.73477,51000000.0
2007-09-20 14:05:00,1.73516,1.73608,1.7349,1.7349,50000000.0
2007-09-20 14:10:00,1.73477,1.73505,1.73399,1.73453,53000000.0
2007-09-20 14:15:00,1.7345,1.7345,1.73317,1.73392,51000000.0
2007-09-20 14:20:00,1.73396,1.73472,1.73323,1.73394,48000000.0
2007-09-20 14:25:00,1.73428,1.73605,1.73412,1.73565,46000000.0
2007-09-20 14:30:00,1.73543,1.73543,1.73195,1.73211,38000000.0
2007-09-20 14:35:00,1.73203,1.73368,1.73193,1.73368,51000000.0
2007-09-20 14:40:00,1.73362,1.73362,1.73272,1.73325,50000000.0
2007-09-20 14:45:00,1.73172,1.73342,1.73172,1.73214,43000000.0
2007-09-20 14:50:00,1.73251,1.73252,1.7316,1.73182,39000000.0
2007-09-20 14:55:00,1.73204,1.73236,1.73164,1.73183,47000000.0
2007-09-20 15:00:00,1.73109,1.73222,1.73069,1.73187,45000000.0
2007-09-20 15:05:00,1.73203,1.73366,1.73203,1.73345,51000000.0
2007-09-20 15:10:00,1.73298,1.73435,1.73295,1.73415,45000000.0
2007-09-20 15:15:00,1.73233,1.73558,1.73233,1.73558,49000000.0
2007-09-20 15:20:00,1.73573,1.73573,1.73503,1.73505,43000000.0
2007-09-20 15:25:00,1.73465,1.73512,1.7339,1.73512,49000000.0
2007-09-20 15:30:00,1.73464,1.73537,1.73378,1.73537,33000000.0
2007-09-20 15:35:00,1.73527,1.73591,1.73514,1.73569,48000000.0
2007-09-20 15:40:00,1.73623,1.73787,1.73623,1.73731,46000000.0
2007-09-20 15:45:00,1.73536,1.73801,1.73536,1.73746,57000000.0
2007-09-20 15:50:00,1.73768,1.73768,1.73622,1.73651,52000000.0
2007-09-20 15:55:00,1.73649,1.73679,1.73612,1.73633,55000000.0
2007-09-20 16:00:00,1.73652,1.7386,1.7351,1.73806,46000000.0
2007-09-20 16:05:00,1.73782,1.73782,1.73635,1.73691,47000000.0
2007-09-20 16:10:00,1.73682,1.73703,1.73473,1.73492,51000000.0
2007-09-20 16:15:00,1.73346,1.73667,1.73346,1.73664,46000000.0
2007-09-20 16:20:00,1.7369,1.73737,1.73613,1.73699,48000000.0
2007-09-20 16:25:00,1.73705,1.73891,1.73705,1.73865,48000000.0
2007-09-20 16:30:00,1.73901,1.73953,1.73792,1.73904,47000000.0
2007-09-20 16:35:00,1.739,1.73901,1.73795,1.73879,47000000.0
2007-09-20 16:40:00,1.73874,1.73888,1.73672,1.7377,45000000.0
2007-09-20 16:45:00,1.73748,1.73847,1.7364,1.73847,54000000.0
2007-09-20 16:50:00,1.73824,1.73824,1.73725,1.73751,44000000.0
2007-09-20 16:55:00,1.73768,1.73802,1.73698,1.73739,47000000.0
2007-09-20 17:00:00,1.73784,1.73828,1.73664,1.73777,45000000.0
2007-09-20 17:05:00,1.73768,1.73791,1.73694,1.73715,58000000.0
2007-09-20 17:10:00,1.73707,1.73936,1.73707,1.73936,39000000.0
2007-09-20 17:15:00,1.73908,1.73908,1.73728,1.73828,44000000.0
2007-09-20 17:20:00,1.73839,1.74032,1.73839,1.74013,42000000.0
2007-09-20 17:25:00,1.74017,1.7404,1.73911,1.73913,53000000.0
2007-09-20 17:30:00,1.73793,1.73927,1.73793,1.73918,38000000.0
2007-09-20 17:35:00,1.73933,1.7403,1.73862,1.7403,44000000.0
2007-09-20 17:40:00,1.7406,1.74116,1.74049,1.74111,46000000.0
2007-09-20 17:45:00,1.74091,1.74335,1.73962,1.74314,61000000.0
2007-09-20 17:50:00,1.74274,1.74281,1.74093,1.74124,38000000.0
2007-09-20 17:55:00,1.74127,1.74156,1.73972,1.74034,49000000.0
2007-09-20 18:00:00,1.74056,1.74104,1.73897,1.74039,44000000.0
2007-09-20 18:05:00,1.74031,1.74105,1.73994,1.74102,43000000.0
2007-09-20 18:10:00,1.74099,1.74159,1.74061,1.74061,53000000.0
2007-09-20 18:15:00,1.73843,1.74119,1.73843,1.74111,67000000.0
2007-09-20 18:20:00,1.74063,1.74237,1.74063,1.74225,26000000.0
2007-09-20 18:25:00,1.7424,1.7424,1.74109,1.74185,40000000.0
2007-09-20 18:30:00,1.74045,1.7421,1.74045,1.7421,26000000.0
2007-09-20 18:35:00,1.74192,1.74192,1.74039,1.7407,38000000.0
2007-09-20 18:40:00,1.74098,1.74168,1.74066,1.74066,29000000.0
2007-09-20 18:45:00,1.74,1.74375,1.74,1.74364,55000000.0
2007-09-20 18:50:00,1.74338,1.74347,1.74116,1.7418,54000000.0
2007-09-20 18:55:00,1.74163,1.74178,1.7411,1.74155,43000000.0
2007-09-20 19:00:00,1.74265,1.74265,1.74099,1.74186,27000000.0
2007-09-20 19:05:00,1.74207,1.74374,1.74207,1.74263,42000000.0
2007-09-20 19:10:00,1.74268,1.74361,1.7425,1.74333,41000000.0
2007-09-20 19:15:00,1.74148,1.74336,1.74148,1.74183,35000000.0
2007-09-20 19:20:00,1.74309,1.74323,1.74151,1.74186,43000000.0
2007-09-20 19:25:00,1.7415,1.74239,1.7408,1.74223,33000000.0
2007-09-20 19:30:00,1.74092,1.74347,1.74092,1.7433,37000000.0
2007-09-20 19:35:00,1.74323,1.74783,1.74323,1.74769,35000000.0
2007-09-20 19:40:00,1.74746,1.74784,1.74363,1.74451,33000000.0
2007-09-20 19:45:00,1.74425,1.74666,1.74311,1.74623,32000000.0
2007-09-20 19:50:00,1.74655,1.74655,1.74378,1.74382,69000000.0
2007-09-20 19:55:00,1.74394,1.74636,1.74369,1.74636,56000000.0
2007-09-20 20:00:00,1.74474,1.74651,1.74408,1.74408,29000000.0
2007-09-20 20:05:00,1.74418,1.74477,1.7438,1.74468,35000000.0
2007-09-20 20:10:00,1.74466,1.74532,1.74322,1.74466,42000000.0
2007-09-20 20:15:00,1.74291,1.74519,1.74291,1.74519,14000000.0
2007-09-20 20:20:00,1.74478,1.74483,1.74368,1.74387,38000000.0
2007-09-20 20:25:00,1.74391,1.74458,1.74365,1.74453,24000000.0
2007-09-20 20:30:00,1.743,1.74584,1.743,1.74584,65000000.0
2007-09-20 20:35:00,1.74613,1.74672,1.74608,1.74648,50000000.0
2007-09-20 20:40:00,1.74654,1.74728,1.74528,1.74529,35000000.0
2007-09-20 20:45:00,1.74427,1.74621,1.74427,1.74621,29000000.0
2007-09-20 20:50:00,1.74643,1.74767,1.74643,1.74756,21000000.0
2007-09-20 20:55:00,1.74773,1.74797,1.74709,1.74721,34000000.0
2007-09-20 21:00:00,1.74565,1.74761,1.74565,1.74702,64000000.0
2007-09-20 21:05:00,1.74712,1.7475,1.7467,1.74732,28000000.0
2007-09-20 21:10:00,1.74742,1.74781,1.7473,1.74764,38000000.0
2007-09-20 21:15:00,1.74601,1.74791,1.74601,1.74755,26000000.0
2007-09-20 21:20:00,1.7475,1.74775,1.74713,1.74713,23000000.0
2007-09-20 21:25:00,1.74728,1.74762,1.74593,1.7475,29000000.0
2007-09-20 21:30:00,1.746,1.74764,1.746,1.74751,62000000.0
2007-09-20 21:35:00,1.74754,1.7478,1.74739,1.74777,30000000.0
2007-09-20 21:40:00,1.74772,1.7478,1.7472,1.74754,24000000.0
2007-09-20 21:45:00,1.74559,1.74779,1.74559,1.74767,23000000.0
2007-09-20 21:50:00,1.74724,1.74739,1.74699,1.74726,31000000.0
2007-09-20 21:55:00,1.74733,1.74754,1.74677,1.74698,54000000.0
2007-09-20 22:00:00,1.74549,1.74716,1.74549,1.74703,21000000.0
2007-09-20 22:05:00,1.7473,1.74817,1.74693,1.74693,77000000.0
2007-09-20 22:10:00,1.74735,1.74792,1.74724,1.74778,32000000.0
2007-09-20 22:15:00,1.74616,1.74754,1.74616,1.74711,31000000.0
2007-09-20 22:20:00,1.74783,1.74804,1.74741,1.7476,36000000.0
2007-09-20 22:25:00,1.74757,1.74761,1.74705,1.74761,40000000.0
2007-09-20 22:30:00,1.74592,1.74809,1.74592,1.74809,34000000.0
2007-09-20 22:35:00,1.74745,1.74791,1.74745,1.74761,16000000.0
2007-09-20 22:40:00,1.74724,1.74829,1.74709,1.74795,20000000.0
2007-09-20 22:45:00,1.74625,1.74843,1.74614,1.74773,33000000.0
2007-09-20 22:50:00,1.74817,1.74828,1.74793,1.74805,23000000.0
2007-09-20 22:55:00,1.7483,1.7483,1.74751,1.74789,48000000.0
2007-09-20 23:00:00,1.74658,1.74757,1.73765,1.74726,39000000.0
2007-09-20 23:05:00,1.74708,1.74726,1.74575,1.74683,47000000.0
2007-09-20 23:10:00,1.74714,1.74742,1.74641,1.74641,49000000.0
2007-09-20 23:15:00,1.74599,1.74655,1.74599,1.74649,11000000.0
2007-09-20 23:20:00,1.74642,1.74686,1.74636,1.74675,24000000.0
2007-09-20 23:25:00,1.74692,1.74705,1.74664,1.74685,48000000.0
2007-09-20 23:30:00,1.74755,1.74755,1.74639,1.74674,27000000.0
2007-09-20 23:35:00,1.74667,1.74677,1.74626,1.74628,38000000.0
2007-09-20 23:40:00,1.74583,1.74633,1.74531,1.74575,19000000.0
2007-09-20 23:45:00,1.7463,1.74646,1.74386,1.74386,50000000.0
2007-09-20 23:50:00,1.7439,1.74449,1.74379,1.74425,24000000.0
2007-09-20 23:55:00,1.74448,1.74483,1.74404,1.7446,50000000.0
2007-09-21 00:00:00,1.74496,1.74496,1.74371,1.74456,17000000.0
2007-09-21 00:05:00,1.74447,1.74456,1.74435,1.74441,40000000.0
2007-09-21 00:10:00,1.74445,1.74445,1.7439,1.74406,16000000.0
2007-09-21 00:15:00,1.74461,1.74461,1.74401,1.74401,48000000.0
2007-09-21 00:20:00,1.74393,1.7444,1.74391,1.7444,30000000.0
2007-09-21 00:25:00,1.74446,1.74474,1.74441,1.7446,41000000.0
2007-09-21 00:30:00,1.74509,1.74509,1.74455,1.74465,38000000.0
2007-09-21 00:35:00,1.74485,1.74506,1.74485,1.74491,28000000.0
2007-09-21 00:40:00,1.74502,1.74502,1.74498,1.74498,2000000.0
2007-09-21 00:45:00,1.74564,1.74564,1.74491,1.74519,21000000.0
2007-09-21 00:50:00,1.74533,1.74554,1.74517,1.74528,22000000.0
2007-09-21 00:55:00,1.74517,1.74581,1.74517,1.74544,35000000.0
2007-09-21 01:00:00,1.74608,1.74608,1.74516,1.74521,35000000.0
2007-09-21 01:05:00,1.74525,1.74536,1.74516,1.74522,32000000.0
2007-09-21 01:10:00,1.74542,1.74549,1.745,1.74502,22000000.0
2007-09-21 01:15:00,1.74543,1.74543,1.74491,1.74507,35000000.0
2007-09-21 01:20:00,1.74501,1.74507,1.74459,1.74459,45000000.0
2007-09-21 01:25:00,1.74465,1.74511,1.7446,1.745,34000000.0
2007-09-21 01:30:00,1.74515,1.74548,1.74462,1.74472,21000000.0
2007-09-21 01:35:00,1.74484,1.74495,1.74431,1.74431,22000000.0
2007-09-21 01:40:00,1.74453,1.74473,1.7442,1.74453,61000000.0
2007-09-21 01:45:00,1.74516,1.74525,1.74439,1.7444,34000000.0
2007-09-21 01:50:00,1.74445,1.7446,1.74421,1.74456,62000000.0
2007-09-21 01:55:00,1.74457,1.745,1.74457,1.74476,41000000.0
2007-09-21 02:00:00,1.74522,1.74522,1.74425,1.74437,39000000.0
2007-09-21 02:05:00,1.74435,1.74466,1.74401,1.74466,20000000.0
2007-09-21 02:10:00,1.74476,1.74476,1.74454,1.74474,16000000.0
2007-09-21 02:15:00,1.74566,1.74566,1.74471,1.74471,15000000.0
2007-09-21 02:20:00,1.74463,1.74485,1.74433,1.74457,36000000.0
2007-09-21 02:25:00,1.74498,1.74574,1.7447,1.74562,16000000.0
2007-09-21 02:30:00,1.74554,1.74603,1.74533,1.74589,25000000.0
2007-09-21 02:35:00,1.74578,1.74609,1.74563,1.74594,27000000.0
2007-09-21 02:40:00,1.74585,1.74645,1.74585,1.7461,35000000.0
2007-09-21 02:45:00,1.74684,1.74684,1.74609,1.74638,29000000.0
2007-09-21 02:50:00,1.74627,1.74627,1.74511,1.74533,37000000.0
2007-09-21 02:55:00,1.74509,1.74509,1.74399,1.7441,50000000.0
2007-09-21 03:00:00,1.74336,1.74453,1.74336,1.74422,44000000.0
2007-09-21 03:05:00,1.74408,1.74412,1.74333,1.74362,28000000.0
2007-09-21 03:10:00,1.74365,1.74386,1.74336,1.74366,51000000.0
2007-09-21 03:15:00,1.7439,1.74438,1.74366,1.74371,17000000.0
2007-09-21 03:20:00,1.74397,1.74401,1.7435,1.74391,13000000.0
2007-09-21 03:25:00,1.7437,1.74405,1.7437,1.74405,37000000.0
2007-09-21 03:30:00,1.74465,1.74465,1.74381,1.74381,29000000.0
2007-09-21 03:35:00,1.74391,1.74405,1.74361,1.74394,9000000.0
2007-09-21 03:40:00,1.74419,1.74474,1.7441,1.74467,31000000.0
2007-09-21 03:45:00,1.7451,1.74536,1.74422,1.74422,14000000.0
2007-09-21 03:50:00,1.7442,1.74423,1.74398,1.74414,13000000.0
2007-09-21 03:55:00,1.74405,1.74439,1.74372,1.74416,31000000.0
2007-09-21 04:00:00,1.74479,1.74479,1.74373,1.74416,24000000.0
2007-09-21 04:05:00,1.74396,1.74406,1.74361,1.74395,8000000.0
2007-09-21 04:10:00,1.74371,1.7443,1.74371,1.74405,31000000.0
2007-09-21 04:15:00,1.74469,1.74471,1.74341,1.74355,32000000.0
2007-09-21 04:20:00,1.74362,1.74391,1.74356,1.74391,8000000.0
2007-09-21 04:25:00,1.74366,1.74395,1.74366,1.74376,13000000.0
2007-09-21 04:30:00,1.74456,1.74456,1.74413,1.74445,10000000.0
2007-09-21 04:35:00,1.74382,1.7439,1.74376,1.74376,3000000.0
2007-09-21 04:40:00,1.74376,1.74395,1.74349,1.74369,54000000.0
2007-09-21 04:45:00,1.74435,1.74438,1.74342,1.74369,22000000.0
2007-09-21 04:50:00,1.74382,1.74397,1.74334,1.74355,39000000.0
2007-09-21 04:55:00,1.74375,1.74386,1.7436,1.74373,20000000.0
2007-09-21 05:00:00,1.74385,1.74403,1.7436,1.74374,14000000.0
2007-09-21 05:05:00,1.74392,1.74406,1.74384,1.74385,21000000.0
2007-09-21 05:10:00,1.74388,1.74388,1.74369,1.74369,5000000.0
2007-09-21 05:15:00,1.74419,1.74419,1.74373,1.74393,27000000.0
2007-09-21 05:20:00,1.74409,1.74442,1.74371,1.74412,23000000.0
2007-09-21 05:25:00,1.74414,1.74436,1.74388,1.74422,19000000.0
2007-09-21 05:30:00,1.74486,1.74486,1.74381,1.74435,32000000.0
2007-09-21 05:35:00,1.7444,1.7444,1.74392,1.74417,15000000.0
2007-09-21 05:45:00,1.74466,1.74477,1.74398,1.74415,27000000.0
2007-09-21 05:50:00,1.74394,1.74409,1.74389,1.74394,18000000.0
2007-09-21 05:55:00,1.74397,1.74412,1.74386,1.74397,15000000.0
2007-09-21 06:00:00,1.74321,1.74404,1.74321,1.7439,21000000.0
2007-09-21 06:05:00,1.74383,1.74393,1.7436,1.7436,61000000.0
2007-09-21 06:10:00,1.74381,1.74391,1.74352,1.74374,49000000.0
2007-09-21 06:15:00,1.74442,1.74449,1.7439,1.74436,33000000.0
2007-09-21 06:20:00,1.74425,1.74426,1.74382,1.74411,40000000.0
2007-09-21 06:25:00,1.74412,1.7449,1.74412,1.7449,16000000.0
2007-09-21 06:30:00,1.74192,1.7452,1.74192,1.7452,43000000.0
2007-09-21 06:35:00,1.74537,1.74546,1.74492,1.74525,39000000.0
2007-09-21 06:40:00,1.74531,1.74548,1.74489,1.7453,28000000.0
2007-09-21 06:45:00,1.74599,1.74599,1.74531,1.74548,38000000.0
2007-09-21 06:50:00,1.74563,1.74601,1.74559,1.74588,28000000.0
2007-09-21 06:55:00,1.74589,1.74652,1.7457,1.74632,47000000.0
2007-09-21 07:00:00,1.74671,1.74674,1.74597,1.74618,37000000.0
2007-09-21 07:05:00,1.74624,1.74624,1.74545,1.74581,43000000.0
2007-09-21 07:10:00,1.74609,1.74638,1.74594,1.74631,40000000.0
2007-09-21 07:15:00,1.74681,1.74802,1.74535,1.74535,40000000.0
2007-09-21 07:20:00,1.74556,1.74596,1.74525,1.74582,43000000.0
2007-09-21 07:25:00,1.74579,1.74592,1.74546,1.74559,33000000.0
2007-09-21 07:30:00,1.74285,1.74749,1.74285,1.74749,47000000.0
2007-09-21 07:35:00,1.74784,1.74831,1.74728,1.74831,32000000.0
2007-09-21 07:40:00,1.74772,1.74784,1.7469,1.7469,35000000.0
2007-09-21 07:45:00,1.74451,1.74706,1.74451,1.74671,42000000.0
2007-09-21 07:50:00,1.74669,1.74707,1.74651,1.74668,35000000.0
2007-09-21 07:55:00,1.7467,1.74673,1.74621,1.74636,42000000.0
2007-09-21 08:00:00,1.74333,1.74675,1.74333,1.74573,43000000.0
2007-09-21 08:05:00,1.74558,1.74558,1.74384,1.74482,45000000.0
2007-09-21 08:10:00,1.74468,1.74524,1.74441,1.74481,39000000.0
2007-09-21 08:15:00,1.74405,1.74467,1.74398,1.74427,45000000.0
2007-09-21 08:20:00,1.74434,1.74436,1.74278,1.74378,39000000.0
2007-09-21 08:25:00,1.74373,1.74373,1.74303,1.74325,30000000.0
2007-09-21 08:30:00,1.74443,1.74551,1.74331,1.74489,42000000.0
2007-09-21 08:35:00,1.74516,1.74572,1.74448,1.74491,46000000.0
2007-09-21 08:40:00,1.74546,1.74546,1.74435,1.74531,47000000.0
2007-09-21 08:45:00,1.7454,1.7454,1.74325,1.74344,51000000.0
2007-09-21 08:50:00,1.74359,1.74409,1.74331,1.74366,41000000.0
2007-09-21 08:55:00,1.74341,1.74492,1.74333,1.74476,42000000.0
2007-09-21 09:00:00,1.74432,1.74453,1.74268,1.74286,44000000.0
2007-09-21 09:05:00,1.74257,1.74334,1.74159,1.74213,42000000.0
2007-09-21 09:10:00,1.74221,1.74221,1.74111,1.74213,39000000.0
2007-09-21 09:15:00,1.7415,1.74227,1.74045,1.74087,42000000.0
2007-09-21 09:20:00,1.74089,1.74137,1.74036,1.74084,34000000.0
2007-09-21 09:25:00,1.74086,1.7412,1.74039,1.74097,44000000.0
2007-09-21 09:30:00,1.73986,1.74101,1.73924,1.7403,43000000.0
2007-09-21 09:35:00,1.74002,1.74039,1.73984,1.74004,40000000.0
2007-09-21 09:40:00,1.73998,1.74029,1.73937,1.73937,46000000.0
2007-09-21 09:45:00,1.73926,1.73926,1.73828,1.73924,42000000.0
2007-09-21 09:50:00,1.73912,1.73937,1.73847,1.73932,41000000.0
2007-09-21 09:55:00,1.73938,1.7398,1.73903,1.73947,42000000.0
2007-09-21 10:00:00,1.73961,1.74016,1.7389,1.73895,38000000.0
2007-09-21 10:05:00,1.73861,1.73917,1.7378,1.73902,45000000.0
2007-09-21 10:10:00,1.73793,1.73878,1.73755,1.73863,54000000.0
2007-09-21 10:15:00,1.73835,1.73946,1.73835,1.73925,38000000.0
2007-09-21 10:20:00,1.73916,1.73916,1.73781,1.73825,42000000.0
2007-09-21 10:25:00,1.73835,1.73858,1.73684,1.73712,36000000.0
2007-09-21 10:30:00,1.73698,1.73756,1.73658,1.73756,45000000.0
2007-09-21 10:35:00,1.73752,1.73752,1.73681,1.73708,44000000.0
2007-09-21 10:40:00,1.73726,1.73824,1.73622,1.73777,43000000.0
2007-09-21 10:45:00,1.73761,1.73819,1.73682,1.73766,45000000.0
2007-09-21 10:50:00,1.73772,1.7382,1.73755,1.73799,43000000.0
2007-09-21 10:55:00,1.73807,1.73873,1.73772,1.73813,43000000.0
2007-09-21 11:00:00,1.7379,1.73806,1.73688,1.73688,33000000.0
2007-09-21 11:05:00,1.73733,1.73796,1.7373,1.73768,45000000.0
2007-09-21 11:10:00,1.73741,1.73741,1.73694,1.7373,33000000.0
2007-09-21 11:15:00,1.73623,1.73775,1.73623,1.7376,43000000.0
2007-09-21 11:20:00,1.73752,1.73784,1.73708,1.73738,35000000.0
2007-09-21 11:25:00,1.73754,1.7376,1.73681,1.73753,45000000.0
2007-09-21 11:30:00,1.73683,1.73726,1.7363,1.73669,38000000.0
2007-09-21 11:35:00,1.7367,1.73698,1.73576,1.73598,51000000.0
2007-09-21 11:40:00,1.73609,1.73627,1.73524,1.73545,45000000.0
2007-09-21 11:45:00,1.73512,1.73634,1.73512,1.73593,48000000.0
2007-09-21 11:50:00,1.73582,1.73671,1.73564,1.73671,48000000.0
2007-09-21 11:55:00,1.73673,1.73682,1.73595,1.73666,36000000.0
2007-09-21 12:00:00,1.73666,1.73674,1.73563,1.73576,40000000.0
2007-09-21 12:05:00,1.73568,1.73573,1.73427,1.7347,37000000.0
2007-09-21 12:10:00,1.73432,1.73471,1.73409,1.73471,40000000.0
2007-09-21 12:15:00,1.73457,1.73474,1.73415,1.73441,45000000.0
2007-09-21 12:20:00,1.73419,1.73434,1.7335,1.73399,47000000.0
2007-09-21 12:25:00,1.73398,1.73442,1.73376,1.73438,45000000.0
2007-09-21 12:30:00,1.73351,1.73424,1.73348,1.73362,43000000.0
2007-09-21 12:35:00,1.73333,1.73414,1.73332,1.73381,42000000.0
2007-09-21 12:40:00,1.73337,1.73382,1.73311,1.73356,42000000.0
2007-09-21 12:45:00,1.73374,1.73416,1.73291,1.733,45000000.0
2007-09-21 12:50:00,1.73273,1.7328,1.73219,1.73271,39000000.0
2007-09-21 12:55:00,1.73283,1.73297,1.73052,1.73083,76000000.0
2007-09-21 13:00:00,1.73047,1.732,1.73047,1.73199,32000000.0
2007-09-21 13:05:00,1.73166,1.73193,1.73119,1.73193,38000000.0
2007-09-21 13:10:00,1.73215,1.73275,1.73186,1.73265,39000000.0
2007-09-21 13:15:00,1.7323,1.73262,1.73037,1.73037,40000000.0
2007-09-21 13:20:00,1.73074,1.73144,1.73002,1.73073,42000000.0
2007-09-21 13:25:00,1.73064,1.73107,1.73045,1.73051,34000000.0
2007-09-21 13:30:00,1.72956,1.73099,1.72956,1.7306,15000000.0
2007-09-21 13:35:00,1.73037,1.73083,1.72936,1.7294,35000000.0
2007-09-21 13:40:00,1.72912,1.73061,1.72905,1.73038,36000000.0
2007-09-21 13:45:00,1.7299,1.73111,1.7299,1.73016,46000000.0
2007-09-21 13:50:00,1.73026,1.73079,1.72987,1.73079,22000000.0
2007-09-21 13:55:00,1.73075,1.73092,1.72976,1.72999,44000000.0
2007-09-21 14:00:00,1.72934,1.72996,1.72895,1.72897,45000000.0
2007-09-21 14:05:00,1.72901,1.72945,1.72849,1.72874,44000000.0
2007-09-21 14:10:00,1.72879,1.72943,1.72847,1.72899,53000000.0
2007-09-21 14:15:00,1.72815,1.72935,1.72815,1.7287,55000000.0
2007-09-21 14:20:00,1.7296,1.73009,1.72923,1.72993,44000000.0
2007-09-21 14:25:00,1.73005,1.73149,1.73005,1.73132,49000000.0
2007-09-21 14:30:00,1.73082,1.73126,1.73035,1.73123,47000000.0
2007-09-21 14:35:00,1.73098,1.73104,1.72991,1.73006,47000000.0
2007-09-21 14:40:00,1.73024,1.73053,1.72976,1.73021,45000000.0
2007-09-21 14:45:00,1.72944,1.73001,1.72718,1.72829,54000000.0
2007-09-21 14:50:00,1.72836,1.72938,1.72825,1.72825,44000000.0
2007-09-21 14:55:00,1.72808,1.72808,1.72525,1.72635,54000000.0
2007-09-21 15:00:00,1.72625,1.72625,1.72474,1.72591,43000000.0
2007-09-21 15:05:00,1.72595,1.72665,1.72576,1.7263,51000000.0
2007-09-21 15:10:00,1.72647,1.72647,1.72444,1.72551,43000000.0
2007-09-21 15:15:00,1.72526,1.7265,1.72517,1.7265,47000000.0
2007-09-21 15:20:00,1.72679,1.72694,1.72465,1.72502,48000000.0
2007-09-21 15:25:00,1.72486,1.72486,1.72206,1.72293,52000000.0
2007-09-21 15:30:00,1.72246,1.72269,1.72,1.72081,45000000.0
2007-09-21 15:35:00,1.72066,1.72276,1.72041,1.72221,52000000.0
2007-09-21 15:40:00,1.72193,1.72218,1.72077,1.72175,46000000.0
2007-09-21 15:45:00,1.72116,1.72413,1.72116,1.72351,48000000.0
2007-09-21 15:50:00,1.7234,1.72411,1.72232,1.7227,42000000.0
2007-09-21 15:55:00,1.72297,1.72372,1.72261,1.72362,50000000.0
2007-09-21 16:00:00,1.72315,1.72469,1.72315,1.72434,39000000.0
2007-09-21 16:05:00,1.72426,1.72461,1.72368,1.72426,55000000.0
2007-09-21 16:10:00,1.72465,1.72572,1.72427,1.72463,42000000.0
2007-09-21 16:15:00,1.7247,1.7247,1.72369,1.72404,43000000.0
2007-09-21 16:20:00,1.72389,1.72454,1.72318,1.7241,49000000.0
2007-09-21 16:25:00,1.72401,1.72539,1.72346,1.72508,54000000.0
2007-09-21 16:30:00,1.72434,1.72489,1.72372,1.72374,41000000.0
2007-09-21 16:35:00,1.72438,1.72577,1.72384,1.72546,41000000.0
2007-09-21 16:40:00,1.72565,1.72651,1.72501,1.72577,51000000.0
2007-09-21 16:45:00,1.72481,1.72717,1.72481,1.72694,50000000.0
2007-09-21 16:50:00,1.72712,1.72717,1.72591,1.72627,51000000.0
2007-09-21 16:55:00,1.72624,1.72857,1.72622,1.72803,46000000.0
2007-09-21 17:00:00,1.72723,1.72806,1.72605,1.72605,34000000.0
2007-09-21 17:05:00,1.72614,1.72655,1.72491,1.72509,41000000.0
2007-09-21 17:10:00,1.72541,1.72563,1.72508,1.7253,43000000.0
2007-09-21 17:15:00,1.72432,1.72593,1.72432,1.72577,40000000.0
2007-09-21 17:20:00,1.72532,1.72597,1.72383,1.7258,37000000.0
2007-09-21 17:25:00,1.72634,1.72637,1.7247,1.72494,54000000.0
2007-09-21 17:30:00,1.72514,1.72588,1.72438,1.72542,43000000.0
2007-09-21 17:35:00,1.72539,1.72568,1.72387,1.72388,34000000.0
2007-09-21 17:40:00,1.72376,1.72479,1.72343,1.72429,44000000.0
2007-09-21 17:45:00,1.7235,1.72556,1.7235,1.72543,61000000.0
2007-09-21 17:50:00,1.72591,1.72682,1.72458,1.72505,41000000.0
2007-09-21 17:55:00,1.72496,1.72509,1.72345,1.72462,48000000.0
2007-09-21 18:00:00,1.72436,1.72436,1.72319,1.72368,40000000.0
2007-09-21 18:05:00,1.72356,1.72556,1.72356,1.72555,35000000.0
2007-09-21 18:10:00,1.72499,1.72574,1.72477,1.72521,37000000.0
2007-09-21 18:15:00,1.72485,1.72549,1.72485,1.72541,54000000.0
2007-09-21 18:20:00,1.72552,1.72558,1.72434,1.72528,36000000.0
2007-09-21 18:25:00,1.72522,1.72547,1.72472,1.72547,39000000.0
2007-09-21 18:30:00,1.72558,1.7257,1.72504,1.72545,31000000.0
2007-09-21 18:35:00,1.72541,1.72581,1.72461,1.72476,34000000.0
2007-09-21 18:40:00,1.7246,1.72551,1.72423,1.72423,34000000.0
2007-09-21 18:45:00,1.72446,1.72474,1.72409,1.72433,51000000.0
2007-09-21 18:50:00,1.72438,1.72466,1.72356,1.72399,46000000.0
2007-09-21 18:55:00,1.72391,1.72522,1.72363,1.72503,40000000.0
2007-09-21 19:00:00,1.72446,1.72564,1.72446,1.72523,34000000.0
2007-09-21 19:05:00,1.72531,1.72531,1.72434,1.72464,41000000.0
2007-09-21 19:10:00,1.72468,1.72493,1.72426,1.7248,34000000.0
2007-09-21 19:15:00,1.72525,1.72532,1.72422,1.72443,30000000.0
2007-09-21 19:20:00,1.72461,1.72471,1.72402,1.72437,33000000.0
2007-09-21 19:25:00,1.7242,1.72503,1.72392,1.72499,24000000.0
2007-09-21 19:30:00,1.72464,1.72489,1.72463,1.72464,22000000.0
2007-09-21 19:35:00,1.72532,1.72536,1.72524,1.72524,4000000.0
2007-09-21 19:40:00,1.7253,1.72544,1.72488,1.72504,20000000.0
2007-09-21 19:45:00,1.72576,1.72576,1.72489,1.72496,29000000.0
2007-09-21 19:50:00,1.72517,1.72576,1.72488,1.72504,62000000.0
2007-09-21 19:55:00,1.72484,1.72488,1.72448,1.72488,51000000.0
2007-09-21 20:00:00,1.72467,1.72515,1.72449,1.72451,22000000.0
2007-09-21 20:05:00,1.72462,1.72472,1.72436,1.72436,17000000.0
2007-09-21 20:10:00,1.72443,1.72452,1.72403,1.72443,36000000.0
2007-09-21 20:15:00,1.72515,1.72517,1.72415,1.72476,19000000.0
2007-09-21 20:20:00,1.72485,1.72612,1.72473,1.72612,28000000.0
2007-09-21 20:25:00,1.72624,1.72655,1.72624,1.7265,17000000.0
2007-09-21 20:30:00,1.72641,1.72649,1.72604,1.72635,62000000.0
2007-09-21 20:35:00,1.72641,1.72649,1.72603,1.72603,56000000.0
2007-09-21 20:40:00,1.72593,1.72636,1.72561,1.72621,35000000.0
2007-09-21 20:45:00,1.7268,1.7268,1.72581,1.72605,32000000.0
2007-09-21 20:50:00,1.72585,1.72604,1.72557,1.72576,14000000.0
2007-09-21 20:55:00,1.72592,1.72614,1.7257,1.72608,35000000.0
2007-09-21 21:00:00,1.72619,1.72619,1.72593,1.72593,50000000.0
2007-09-21 21:05:00,1.72584,1.72616,1.72571,1.72595,32000000.0
2007-09-21 21:10:00,1.72614,1.72625,1.72561,1.72619,40000000.0
2007-09-21 21:15:00,1.72551,1.72626,1.72551,1.72608,41000000.0
2007-09-21 21:20:00,1.72605,1.72627,1.72579,1.7261,24000000.0
2007-09-21 21:25:00,1.72605,1.72614,1.72593,1.72598,29000000.0
2007-09-21 21:30:00,1.72695,1.72695,1.7257,1.72596,56000000.0
2007-09-21 21:35:00,1.72615,1.72626,1.72601,1.72614,10000000.0
2007-09-21 21:40:00,1.7261,1.7266,1.7261,1.72645,15000000.0
2007-09-21 21:45:00,1.72706,1.72706,1.72634,1.72654,20000000.0
2007-09-21 21:50:00,1.72673,1.72721,1.72656,1.72685,29000000.0
2007-09-21 21:55:00,1.72703,1.72718,1.7266,1.72696,41000000.0
2007-09-21 22:00:00,1.72643,1.72716,1.72643,1.72705,28000000.0
2007-09-21 22:05:00,1.72714,1.72714,1.72689,1.72697,34000000.0
2007-09-21 22:10:00,1.72722,1.72731,1.72698,1.72705,13000000.0
2007-09-21 22:15:00,1.72795,1.72795,1.7269,1.72722,20000000.0
2007-09-21 22:20:00,1.72711,1.72873,1.72681,1.7282,28000000.0
2007-09-21 22:25:00,1.72855,1.7288,1.7281,1.72859,38000000.0
2007-09-21 22:30:00,1.72809,1.72866,1.72809,1.72852,13000000.0
2007-09-21 22:35:00,1.72856,1.72856,1.72833,1.72833,16000000.0
2007-09-21 22:40:00,1.72861,1.72885,1.72839,1.72841,36000000.0
2007-09-21 22:45:00,1.72945,1.72945,1.7286,1.72869,28000000.0
2007-09-21 22:50:00,1.72862,1.72862,1.72813,1.72852,33000000.0
2007-09-21 22:55:00,1.72836,1.72852,1.72723,1.72789,57000000.0
2007-09-23 23:00:00,1.72485,1.72486,1.72471,1.72471,27000000.0
2007-09-23 23:15:00,1.72497,1.72506,1.72497,1.72506,3000000.0
2007-09-23 23:20:00,1.72095,1.72096,1.72081,1.72081,27000000.0
2007-09-23 23:25:00,1.72105,1.72106,1.72081,1.72081,54000000.0
2007-09-23 23:30:00,1.72344,1.72344,1.72091,1.72091,81000000.0
2007-09-23 23:35:00,1.72095,1.72096,1.72071,1.72071,54000000.0
2007-09-23 23:40:00,1.72085,1.72086,1.72071,1.72071,54000000.0
2007-09-23 23:45:00,1.7246,1.72476,1.72071,1.72071,36000000.0
2007-09-23 23:55:00,1.72085,1.72091,1.72045,1.72085,12000000.0
2007-09-24 00:00:00,1.72475,1.72476,1.72037,1.72037,81000000.0
2007-09-24 00:05:00,1.72082,1.72096,1.72058,1.72081,54000000.0
2007-09-24 00:10:00,1.72075,1.72102,1.72061,1.72081,63000000.0
2007-09-24 00:15:00,1.72475,1.72475,1.72071,1.7208,5000000.0
2007-09-24 00:20:00,1.72085,1.72096,1.72071,1.72081,81000000.0
2007-09-24 00:25:00,1.72085,1.7211,1.72071,1.72098,54000000.0
2007-09-24 00:30:00,1.72455,1.72455,1.72081,1.72091,81000000.0
2007-09-24 00:35:00,1.721,1.721,1.72079,1.72079,27000000.0
2007-09-24 00:40:00,1.72095,1.72096,1.72077,1.72077,60000000.0
2007-09-24 00:45:00,1.72485,1.72486,1.72064,1.72071,9000000.0
2007-09-24 00:50:00,1.72075,1.72075,1.72031,1.72064,36000000.0
2007-09-24 00:55:00,1.72069,1.72069,1.72042,1.72047,35000000.0
2007-09-24 01:00:00,1.72403,1.72403,1.72031,1.7216,81000000.0
2007-09-24 01:05:00,1.72145,1.72146,1.7212,1.72121,54000000.0
2007-09-24 01:10:00,1.72175,1.72185,1.72133,1.72183,40000000.0
2007-09-24 01:15:00,1.72563,1.72563,1.72123,1.72141,32000000.0
2007-09-24 01:20:00,1.72095,1.72156,1.72081,1.72141,54000000.0
2007-09-24 01:25:00,1.72181,1.72192,1.7216,1.7217,54000000.0
2007-09-24 01:30:00,1.72417,1.72417,1.72143,1.72143,56000000.0
2007-09-24 01:35:00,1.72151,1.72151,1.72128,1.72131,54000000.0
2007-09-24 01:40:00,1.72135,1.72153,1.72116,1.72146,61000000.0
2007-09-24 01:45:00,1.72555,1.72565,1.72114,1.72141,31000000.0
2007-09-24 01:50:00,1.72175,1.72186,1.72161,1.72183,58000000.0
2007-09-24 01:55:00,1.72193,1.72207,1.72185,1.72191,62000000.0
2007-09-24 02:00:00,1.72601,1.72616,1.72164,1.7217,61000000.0
2007-09-24 02:05:00,1.72171,1.72187,1.72159,1.72173,54000000.0
2007-09-24 02:10:00,1.72185,1.72223,1.72163,1.72218,34000000.0
2007-09-24 02:15:00,1.72625,1.72627,1.72191,1.72193,35000000.0
2007-09-24 02:20:00,1.72181,1.72198,1.72149,1.72184,43000000.0
2007-09-24 02:25:00,1.72204,1.72242,1.72197,1.72234,17000000.0
2007-09-24 02:30:00,1.72522,1.72522,1.72171,1.72205,39000000.0
2007-09-24 02:35:00,1.72224,1.72237,1.72221,1.72223,35000000.0
2007-09-24 02:40:00,1.72221,1.72236,1.72221,1.72223,54000000.0
2007-09-24 02:45:00,1.72623,1.72623,1.72197,1.72204,14000000.0
2007-09-24 02:50:00,1.72201,1.72231,1.72201,1.72207,37000000.0
2007-09-24 02:55:00,1.72203,1.72236,1.72183,1.72224,14000000.0
2007-09-24 03:00:00,1.72571,1.72571,1.72243,1.72268,25000000.0
2007-09-24 03:05:00,1.72284,1.72334,1.72242,1.72334,21000000.0
2007-09-24 03:10:00,1.72349,1.72469,1.72326,1.72445,19000000.0
2007-09-24 03:15:00,1.72844,1.72846,1.72454,1.72455,15000000.0
2007-09-24 03:20:00,1.72441,1.72504,1.72441,1.72502,37000000.0
2007-09-24 03:25:00,1.72491,1.72506,1.72474,1.72475,29000000.0
2007-09-24 03:30:00,1.7275,1.7275,1.72454,1.72465,33000000.0
2007-09-24 03:35:00,1.72451,1.72466,1.72445,1.72453,54000000.0
2007-09-24 03:40:00,1.72441,1.72456,1.72441,1.72449,31000000.0
2007-09-24 03:45:00,1.72856,1.72857,1.72441,1.72443,39000000.0
2007-09-24 03:50:00,1.72456,1.72474,1.72453,1.72453,32000000.0
2007-09-24 03:55:00,1.72444,1.72456,1.72444,1.72456,2000000.0
2007-09-24 04:00:00,1.72827,1.72827,1.72415,1.72423,37000000.0
2007-09-24 04:05:00,1.72424,1.72424,1.72424,1.72424,1000000.0
2007-09-24 04:10:00,1.72421,1.72475,1.72421,1.72453,37000000.0
2007-09-24 04:15:00,1.72855,1.72855,1.72391,1.72391,9000000.0
2007-09-24 04:20:00,1.72421,1.72436,1.72391,1.72425,31000000.0
2007-09-24 04:30:00,1.72757,1.72757,1.72421,1.72424,55000000.0
2007-09-24 04:35:00,1.72426,1.72427,1.72413,1.72415,13000000.0
2007-09-24 04:40:00,1.72441,1.72456,1.7242,1.72427,38000000.0
2007-09-24 04:45:00,1.72831,1.72846,1.7241,1.72415,34000000.0
2007-09-24 04:50:00,1.72362,1.72363,1.7234,1.7235,36000000.0
2007-09-24 04:55:00,1.72303,1.72316,1.72281,1.72304,22000000.0
2007-09-24 05:00:00,1.72689,1.72689,1.72253,1.7227,53000000.0
2007-09-24 05:05:00,1.72273,1.72273,1.72229,1.72229,7000000.0
2007-09-24 05:10:00,1.72231,1.72267,1.72231,1.72265,22000000.0
2007-09-24 05:15:00,1.72633,1.72667,1.72633,1.72654,9000000.0
2007-09-24 05:20:00,1.72282,1.72286,1.72254,1.72266,13000000.0
2007-09-24 05:25:00,1.72256,1.7226,1.72244,1.7226,13000000.0
2007-09-24 05:30:00,1.72656,1.72656,1.72223,1.72287,33000000.0
2007-09-24 05:35:00,1.72317,1.72366,1.72317,1.72365,7000000.0
2007-09-24 05:40:00,1.72393,1.72416,1.72384,1.72409,9000000.0
2007-09-24 05:45:00,1.72785,1.72796,1.72355,1.72367,21000000.0
2007-09-24 05:50:00,1.72381,1.72406,1.72372,1.72372,56000000.0
2007-09-24 05:55:00,1.72366,1.72366,1.72343,1.72355,7000000.0
2007-09-24 06:00:00,1.72678,1.72678,1.72275,1.72317,37000000.0
2007-09-24 06:05:00,1.72307,1.72364,1.72305,1.7236,10000000.0
2007-09-24 06:10:00,1.72366,1.72366,1.72353,1.72353,12000000.0
2007-09-24 06:15:00,1.72764,1.72776,1.72333,1.72334,21000000.0
2007-09-24 06:20:00,1.72334,1.72346,1.72321,1.72346,9000000.0
2007-09-24 06:25:00,1.72344,1.72366,1.72322,1.72353,43000000.0
2007-09-24 06:30:00,1.72747,1.72747,1.72382,1.72398,12000000.0
2007-09-24 06:35:00,1.72361,1.72406,1.72361,1.72395,15000000.0
2007-09-24 06:40:00,1.72381,1.72396,1.72371,1.72381,40000000.0
2007-09-24 06:45:00,1.72795,1.72795,1.72333,1.72333,29000000.0
2007-09-24 06:50:00,1.72332,1.72346,1.7228,1.72315,23000000.0
2007-09-24 06:55:00,1.72331,1.72346,1.72296,1.72296,54000000.0
2007-09-24 07:00:00,1.72667,1.72667,1.72294,1.72316,27000000.0
2007-09-24 07:05:00,1.72336,1.72356,1.72307,1.72344,10000000.0
2007-09-24 07:10:00,1.72415,1.72451,1.72334,1.72335,21000000.0
2007-09-24 07:15:00,1.72593,1.72593,1.72331,1.72346,18000000.0
2007-09-24 07:20:00,1.72301,1.72359,1.72301,1.72336,40000000.0
2007-09-24 07:25:00,1.72468,1.72567,1.7233,1.72334,54000000.0
2007-09-24 07:30:00,1.72691,1.72691,1.72447,1.72447,13000000.0
2007-09-24 07:35:00,1.72797,1.72843,1.7252,1.7252,24000000.0
2007-09-24 07:40:00,1.72546,1.72557,1.72535,1.7254,14000000.0
2007-09-24 07:45:00,1.72836,1.729,1.72504,1.72892,34000000.0
2007-09-24 07:50:00,1.72628,1.7285,1.72606,1.72606,20000000.0
2007-09-24 07:55:00,1.72629,1.72998,1.7262,1.7299,18000000.0
2007-09-24 08:00:00,1.72979,1.73085,1.72805,1.72826,51000000.0
2007-09-24 08:05:00,1.72811,1.72826,1.72737,1.72768,55000000.0
2007-09-24 08:10:00,1.72773,1.72817,1.72057,1.72614,24000000.0
2007-09-24 08:15:00,1.72526,1.72596,1.72514,1.72596,16000000.0
2007-09-24 08:20:00,1.72304,1.72501,1.7193,1.7242,24000000.0
2007-09-24 08:25:00,1.72467,1.72494,1.72422,1.72482,29000000.0
2007-09-24 08:30:00,1.72418,1.7245,1.72182,1.72432,33000000.0
2007-09-24 08:35:00,1.72387,1.72446,1.72352,1.72441,28000000.0
2007-09-24 08:40:00,1.72445,1.72632,1.72445,1.72591,29000000.0
2007-09-24 08:45:00,1.72616,1.7267,1.72513,1.72556,28000000.0
2007-09-24 08:50:00,1.72485,1.72485,1.71731,1.72418,28000000.0
2007-09-24 08:55:00,1.72213,1.72296,1.71684,1.72296,23000000.0
2007-09-24 09:00:00,1.7246,1.7246,1.72095,1.72191,24000000.0
2007-09-24 09:05:00,1.72241,1.72413,1.72152,1.72152,36000000.0
2007-09-24 09:10:00,1.71856,1.72401,1.71843,1.72401,41000000.0
2007-09-24 09:15:00,1.72594,1.72627,1.72454,1.72481,20000000.0
2007-09-24 09:20:00,1.72385,1.7242,1.72323,1.72396,22000000.0
2007-09-24 09:25:00,1.72316,1.72541,1.72272,1.72522,15000000.0
2007-09-24 09:30:00,1.72626,1.72726,1.72361,1.72713,26000000.0
2007-09-24 09:35:00,1.72747,1.72747,1.72604,1.72616,16000000.0
2007-09-24 09:40:00,1.72635,1.72664,1.72601,1.72607,45000000.0
2007-09-24 09:45:00,1.7261,1.72627,1.72297,1.72335,31000000.0
2007-09-24 09:50:00,1.72733,1.72767,1.72362,1.72363,23000000.0
2007-09-24 09:55:00,1.72421,1.72727,1.72421,1.72715,15000000.0
2007-09-24 10:00:00,1.7284,1.72956,1.72536,1.72909,30000000.0
2007-09-24 10:05:00,1.72915,1.72936,1.72899,1.72936,20000000.0
2007-09-24 10:10:00,1.72996,1.72996,1.72474,1.72474,43000000.0
2007-09-24 10:15:00,1.72805,1.72875,1.72243,1.72245,28000000.0
2007-09-24 10:20:00,1.72865,1.72875,1.72606,1.72606,22000000.0
2007-09-24 10:25:00,1.73046,1.73056,1.72995,1.73044,17000000.0
2007-09-24 10:30:00,1.73086,1.73113,1.72702,1.72874,33000000.0
2007-09-24 10:35:00,1.72816,1.72817,1.72115,1.72134,18000000.0
2007-09-24 10:40:00,1.72766,1.72834,1.72753,1.72798,23000000.0
2007-09-24 10:45:00,1.72757,1.72757,1.72491,1.72498,22000000.0
2007-09-24 10:50:00,1.72815,1.72826,1.72463,1.72476,24000000.0
2007-09-24 10:55:00,1.72414,1.72811,1.72413,1.72785,16000000.0
2007-09-24 11:00:00,1.72527,1.72527,1.72329,1.72374,23000000.0
2007-09-24 11:05:00,1.72383,1.72383,1.72,1.72032,18000000.0
2007-09-24 11:10:00,1.72174,1.72786,1.72154,1.72739,28000000.0
2007-09-24 11:15:00,1.72707,1.72814,1.72674,1.72809,25000000.0
2007-09-24 11:20:00,1.72786,1.72797,1.72442,1.7245,20000000.0
2007-09-24 11:25:00,1.72813,1.72852,1.7279,1.72833,20000000.0
2007-09-24 11:30:00,1.72724,1.72724,1.72653,1.72676,26000000.0
2007-09-24 11:35:00,1.7271,1.72722,1.72675,1.72713,20000000.0
2007-09-24 11:40:00,1.72626,1.72747,1.72623,1.72737,29000000.0
2007-09-24 11:45:00,1.72556,1.72566,1.72229,1.72271,28000000.0
2007-09-24 11:50:00,1.72076,1.72656,1.72063,1.72643,25000000.0
2007-09-24 11:55:00,1.72367,1.72688,1.72367,1.7268,19000000.0
2007-09-24 12:00:00,1.72643,1.72704,1.72623,1.72623,24000000.0
2007-09-24 12:05:00,1.72662,1.72662,1.72631,1.72659,18000000.0
2007-09-24 12:10:00,1.72334,1.72656,1.72334,1.72646,26000000.0
2007-09-24 12:15:00,1.72591,1.72657,1.72551,1.72615,24000000.0
2007-09-24 12:20:00,1.72555,1.72686,1.7251,1.72655,26000000.0
2007-09-24 12:25:00,1.72681,1.72754,1.72681,1.72724,15000000.0
2007-09-24 12:30:00,1.72702,1.72766,1.72462,1.72495,27000000.0
2007-09-24 12:35:00,1.72663,1.72757,1.7214,1.72712,18000000.0
2007-09-24 12:40:00,1.72276,1.72632,1.72243,1.72318,27000000.0
2007-09-24 12:45:00,1.72466,1.72525,1.7219,1.72517,26000000.0
2007-09-24 12:50:00,1.72566,1.72577,1.72232,1.72233,25000000.0
2007-09-24 12:55:00,1.72588,1.72595,1.72445,1.72481,17000000.0
2007-09-24 13:00:00,1.72524,1.72554,1.72084,1.72265,27000000.0
2007-09-24 13:05:00,1.72448,1.72491,1.72425,1.72483,20000000.0
2007-09-24 13:10:00,1.71981,1.72379,1.71981,1.7202,32000000.0
2007-09-24 13:15:00,1.72465,1.72477,1.72364,1.72446,23000000.0
2007-09-24 13:20:00,1.72485,1.72506,1.72066,1.72493,24000000.0
2007-09-24 13:25:00,1.72102,1.72532,1.72081,1.72522,18000000.0
2007-09-24 13:30:00,1.72461,1.72574,1.72237,1.72574,23000000.0
2007-09-24 13:35:00,1.72616,1.72616,1.72572,1.72615,19000000.0
2007-09-24 13:40:00,1.7231,1.72662,1.7231,1.72608,25000000.0
2007-09-24 13:45:00,1.72493,1.72687,1.72146,1.72146,28000000.0
2007-09-24 13:50:00,1.72654,1.7282,1.72654,1.72804,24000000.0
2007-09-24 13:55:00,1.72712,1.72756,1.72712,1.72743,20000000.0
2007-09-24 14:00:00,1.72685,1.72796,1.72343,1.72346,23000000.0
2007-09-24 14:05:00,1.72792,1.72827,1.72777,1.72814,20000000.0
2007-09-24 14:10:00,1.72794,1.72807,1.7249,1.7249,32000000.0
2007-09-24 14:15:00,1.72723,1.72737,1.72238,1.7262,28000000.0
2007-09-24 14:20:00,1.72643,1.72646,1.72065,1.72097,24000000.0
2007-09-24 14:25:00,1.72571,1.72571,1.72482,1.72506,14000000.0
2007-09-24 14:30:00,1.72505,1.72546,1.72014,1.72016,23000000.0
2007-09-24 14:35:00,1.72505,1.72524,1.72459,1.725,19000000.0
2007-09-24 14:40:00,1.72444,1.72457,1.72063,1.72301,30000000.0
2007-09-24 14:45:00,1.72325,1.72353,1.72036,1.72353,30000000.0
2007-09-24 14:50:00,1.72436,1.72447,1.7227,1.72433,23000000.0
2007-09-24 14:55:00,1.72452,1.72536,1.72429,1.72536,14000000.0
2007-09-24 15:00:00,1.72341,1.72506,1.72141,1.72141,63000000.0
2007-09-24 15:05:00,1.72443,1.72477,1.72412,1.72477,19000000.0
2007-09-24 15:10:00,1.72486,1.72572,1.72469,1.72564,45000000.0
2007-09-24 15:15:00,1.72614,1.72614,1.7249,1.72557,42000000.0
2007-09-24 15:20:00,1.72547,1.72588,1.72211,1.72567,42000000.0
2007-09-24 15:25:00,1.72585,1.72617,1.72285,1.72573,43000000.0
2007-09-24 15:30:00,1.72558,1.72631,1.72391,1.72627,45000000.0
2007-09-24 15:35:00,1.72621,1.72695,1.72541,1.72695,47000000.0
2007-09-24 15:40:00,1.72681,1.72713,1.72324,1.7264,45000000.0
2007-09-24 15:45:00,1.72666,1.72713,1.72432,1.72713,40000000.0
2007-09-24 15:50:00,1.72717,1.72736,1.72336,1.72698,42000000.0
2007-09-24 15:55:00,1.72748,1.72922,1.72717,1.72872,40000000.0
2007-09-24 16:00:00,1.72808,1.72852,1.7269,1.72751,36000000.0
2007-09-24 16:05:00,1.72734,1.72885,1.72538,1.72846,48000000.0
2007-09-24 16:10:00,1.72833,1.72923,1.72811,1.72911,48000000.0
2007-09-24 16:15:00,1.72839,1.72967,1.72839,1.72945,45000000.0
2007-09-24 16:20:00,1.72916,1.72978,1.72726,1.72915,51000000.0
2007-09-24 16:25:00,1.72925,1.72925,1.72733,1.72762,38000000.0
2007-09-24 16:30:00,1.72697,1.72764,1.72638,1.72745,45000000.0
2007-09-24 16:35:00,1.72758,1.72806,1.72519,1.72742,30000000.0
2007-09-24 16:40:00,1.72702,1.72709,1.72589,1.72589,43000000.0
2007-09-24 16:45:00,1.7256,1.72668,1.72532,1.72659,41000000.0
2007-09-24 16:50:00,1.72658,1.72763,1.72384,1.72763,45000000.0
2007-09-24 16:55:00,1.72794,1.72824,1.72643,1.72731,41000000.0
2007-09-24 17:00:00,1.72736,1.72767,1.72589,1.72649,43000000.0
2007-09-24 17:05:00,1.72649,1.72734,1.72608,1.7261,43000000.0
2007-09-24 17:10:00,1.72596,1.72758,1.72596,1.72694,45000000.0
2007-09-24 17:15:00,1.72619,1.72685,1.72609,1.72632,43000000.0
2007-09-24 17:20:00,1.72613,1.72629,1.72488,1.72551,44000000.0
2007-09-24 17:25:00,1.72554,1.72658,1.7247,1.72586,45000000.0
2007-09-24 17:30:00,1.72583,1.72583,1.72386,1.72457,36000000.0
2007-09-24 17:35:00,1.72467,1.7262,1.72408,1.72594,42000000.0
2007-09-24 17:40:00,1.72572,1.72688,1.72568,1.72573,38000000.0
2007-09-24 17:45:00,1.72499,1.72619,1.72499,1.72608,54000000.0
2007-09-24 17:50:00,1.72619,1.72627,1.72541,1.72576,45000000.0
2007-09-24 17:55:00,1.72618,1.7263,1.72555,1.72622,34000000.0
2007-09-24 18:00:00,1.72599,1.72671,1.72529,1.72671,42000000.0
2007-09-24 18:05:00,1.72574,1.72722,1.72574,1.72694,35000000.0
2007-09-24 18:10:00,1.7267,1.72715,1.72241,1.7263,42000000.0
2007-09-24 18:15:00,1.72612,1.72732,1.72612,1.72691,46000000.0
2007-09-24 18:20:00,1.7268,1.72784,1.72665,1.72777,35000000.0
2007-09-24 18:25:00,1.72786,1.72793,1.72711,1.72776,43000000.0
2007-09-24 18:30:00,1.72728,1.72783,1.72461,1.72743,44000000.0
2007-09-24 18:35:00,1.7276,1.7276,1.72689,1.72729,34000000.0
2007-09-24 18:40:00,1.72724,1.72736,1.72443,1.72446,35000000.0
2007-09-24 18:45:00,1.72557,1.72735,1.72557,1.7272,31000000.0
2007-09-24 18:50:00,1.72742,1.72776,1.7237,1.72719,42000000.0
2007-09-24 18:55:00,1.72762,1.72787,1.72682,1.72724,44000000.0
2007-09-24 19:00:00,1.72707,1.72766,1.72484,1.72484,34000000.0
2007-09-24 19:05:00,1.72747,1.72777,1.72532,1.72765,41000000.0
2007-09-24 19:10:00,1.7273,1.72779,1.72711,1.72736,51000000.0
2007-09-24 19:15:00,1.7275,1.72985,1.72614,1.72837,47000000.0
2007-09-24 19:20:00,1.72757,1.72817,1.72711,1.72789,42000000.0
2007-09-24 19:25:00,1.72815,1.72851,1.72776,1.72819,34000000.0
2007-09-24 19:30:00,1.72766,1.72836,1.72753,1.72831,28000000.0
2007-09-24 19:35:00,1.72776,1.7284,1.72776,1.72819,23000000.0
2007-09-24 19:40:00,1.72788,1.72979,1.72773,1.72916,45000000.0
2007-09-24 19:45:00,1.72741,1.72965,1.72734,1.72955,32000000.0
2007-09-24 19:50:00,1.72694,1.72957,1.7268,1.72904,45000000.0
2007-09-24 19:55:00,1.72926,1.73033,1.72857,1.73025,43000000.0
2007-09-24 20:00:00,1.72994,1.73036,1.7289,1.72927,38000000.0
2007-09-24 20:05:00,1.7293,1.72932,1.72658,1.72914,32000000.0
2007-09-24 20:10:00,1.72849,1.72946,1.72629,1.7293,42000000.0
2007-09-24 20:15:00,1.7287,1.72965,1.72672,1.72959,28000000.0
2007-09-24 20:20:00,1.72925,1.73042,1.72925,1.7304,18000000.0
2007-09-24 20:25:00,1.73082,1.73105,1.72844,1.73076,47000000.0
2007-09-24 20:30:00,1.72889,1.7305,1.72755,1.73004,30000000.0
2007-09-24 20:35:00,1.7302,1.7308,1.7286,1.72989,43000000.0
2007-09-24 20:40:00,1.72948,1.73012,1.728,1.72964,35000000.0
2007-09-24 20:45:00,1.72965,1.73044,1.72665,1.72901,38000000.0
2007-09-24 20:50:00,1.72823,1.72881,1.72813,1.72826,50000000.0
2007-09-24 20:55:00,1.72825,1.72965,1.72823,1.72949,35000000.0
2007-09-24 21:00:00,1.72905,1.72954,1.72765,1.72832,47000000.0
2007-09-24 21:05:00,1.72837,1.72868,1.72774,1.72865,37000000.0
2007-09-24 21:10:00,1.72841,1.72945,1.72653,1.72892,36000000.0
2007-09-24 21:15:00,1.72762,1.72953,1.72671,1.72912,30000000.0
2007-09-24 21:20:00,1.72888,1.72981,1.72883,1.72981,39000000.0
2007-09-24 21:25:00,1.73005,1.73027,1.72729,1.73005,43000000.0
2007-09-24 21:30:00,1.7281,1.73007,1.7281,1.72979,26000000.0
2007-09-24 21:35:00,1.73016,1.73025,1.72972,1.73015,16000000.0
2007-09-24 21:40:00,1.72983,1.73015,1.72936,1.73015,23000000.0
2007-09-24 21:45:00,1.72956,1.73034,1.72956,1.73021,22000000.0
2007-09-24 21:50:00,1.73015,1.73056,1.73015,1.73023,56000000.0
2007-09-24 21:55:00,1.73025,1.73044,1.73024,1.73035,19000000.0
2007-09-24 22:00:00,1.72969,1.73031,1.72936,1.72965,37000000.0
2007-09-24 22:05:00,1.72975,1.72996,1.72964,1.72988,34000000.0
2007-09-24 22:10:00,1.73011,1.73011,1.72972,1.72976,40000000.0
2007-09-24 22:15:00,1.7303,1.73043,1.72981,1.73043,48000000.0
2007-09-24 22:20:00,1.73048,1.73062,1.72981,1.7303,25000000.0
2007-09-24 22:25:00,1.73045,1.7306,1.72993,1.73031,32000000.0
2007-09-24 22:30:00,1.73002,1.73103,1.72949,1.73074,37000000.0
2007-09-24 22:35:00,1.72992,1.7313,1.72886,1.73093,35000000.0
2007-09-24 22:40:00,1.73154,1.73154,1.73114,1.73118,20000000.0
2007-09-24 22:45:00,1.73178,1.73178,1.73095,1.73106,40000000.0
2007-09-24 22:50:00,1.7303,1.73116,1.725,1.72781,36000000.0
2007-09-24 22:55:00,1.72805,1.72819,1.72551,1.72765,24000000.0
2007-09-24 23:00:00,1.72694,1.72832,1.72554,1.72566,35000000.0
2007-09-24 23:05:00,1.72817,1.72836,1.7259,1.72781,33000000.0
2007-09-24 23:10:00,1.72579,1.72925,1.72579,1.72925,27000000.0
2007-09-24 23:15:00,1.72886,1.72897,1.72614,1.72643,51000000.0
2007-09-24 23:20:00,1.72644,1.72926,1.72614,1.72856,15000000.0
2007-09-24 23:25:00,1.72926,1.72962,1.72683,1.72956,33000000.0
2007-09-24 23:30:00,1.72851,1.72967,1.72687,1.72851,41000000.0
2007-09-24 23:35:00,1.72611,1.72636,1.72611,1.72623,54000000.0
2007-09-24 23:40:00,1.72653,1.72975,1.72653,1.72949,35000000.0
2007-09-24 23:45:00,1.7281,1.72996,1.72684,1.72939,29000000.0
2007-09-24 23:50:00,1.72965,1.72993,1.72723,1.72907,36000000.0
2007-09-24 23:55:00,1.72976,1.72987,1.72736,1.72924,29000000.0
2007-09-25 00:00:00,1.72808,1.72957,1.72654,1.72879,38000000.0
2007-09-25 00:05:00,1.7293,1.7293,1.72658,1.72678,14000000.0
2007-09-25 00:10:00,1.72736,1.72945,1.72655,1.72826,19000000.0
2007-09-25 00:15:00,1.72947,1.72947,1.72732,1.72935,31000000.0
2007-09-25 00:20:00,1.72914,1.72936,1.72881,1.72911,17000000.0
2007-09-25 00:25:00,1.72924,1.72924,1.72655,1.72666,10000000.0
2007-09-25 00:30:00,1.72898,1.72898,1.72708,1.72708,6000000.0
2007-09-25 00:35:00,1.72934,1.72959,1.72707,1.72882,28000000.0
2007-09-25 00:40:00,1.72717,1.7293,1.72677,1.72894,22000000.0
2007-09-25 00:45:00,1.72871,1.72871,1.72604,1.72859,44000000.0
2007-09-25 00:50:00,1.72626,1.72828,1.72585,1.72807,18000000.0
2007-09-25 00:55:00,1.72638,1.72856,1.72607,1.72836,36000000.0
2007-09-25 01:00:00,1.72781,1.72835,1.72565,1.72826,54000000.0
2007-09-25 01:05:00,1.72582,1.72884,1.72579,1.72853,30000000.0
2007-09-25 01:10:00,1.72526,1.72856,1.72524,1.72532,10000000.0
2007-09-25 01:15:00,1.7293,1.72966,1.72529,1.72841,26000000.0
2007-09-25 01:20:00,1.72525,1.72848,1.72511,1.72844,18000000.0
2007-09-25 01:25:00,1.72833,1.7287,1.72508,1.72839,26000000.0
2007-09-25 01:30:00,1.72745,1.73085,1.72504,1.72833,32000000.0
2007-09-25 01:35:00,1.72883,1.72915,1.72666,1.72875,36000000.0
2007-09-25 01:40:00,1.72585,1.72876,1.72583,1.72843,17000000.0
2007-09-25 01:45:00,1.72835,1.72846,1.72616,1.72846,18000000.0
2007-09-25 01:50:00,1.72625,1.72914,1.72605,1.72625,43000000.0
2007-09-25 01:55:00,1.72924,1.72924,1.72611,1.72871,41000000.0
2007-09-25 02:00:00,1.72815,1.7297,1.72688,1.72914,60000000.0
2007-09-25 02:05:00,1.72927,1.72979,1.72628,1.72958,55000000.0
2007-09-25 02:10:00,1.72947,1.73068,1.72754,1.73001,37000000.0
2007-09-25 02:15:00,1.7292,1.73048,1.72787,1.73,33000000.0
2007-09-25 02:20:00,1.72787,1.72968,1.72653,1.7292,34000000.0
2007-09-25 02:25:00,1.72944,1.7295,1.72613,1.72931,39000000.0
2007-09-25 02:30:00,1.72802,1.72979,1.72632,1.72926,55000000.0
2007-09-25 02:35:00,1.72985,1.73181,1.72652,1.7317,51000000.0
2007-09-25 02:40:00,1.73089,1.73203,1.72921,1.72977,45000000.0
2007-09-25 02:45:00,1.73142,1.732,1.72866,1.73141,31000000.0
2007-09-25 02:50:00,1.72891,1.73177,1.72854,1.73085,27000000.0
2007-09-25 02:55:00,1.73138,1.73196,1.72831,1.73181,37000000.0
2007-09-25 03:00:00,1.73038,1.73172,1.72797,1.72797,29000000.0
2007-09-25 03:05:00,1.73131,1.73268,1.72907,1.73231,26000000.0
2007-09-25 03:10:00,1.73019,1.73295,1.72963,1.73239,27000000.0
2007-09-25 03:15:00,1.73228,1.73303,1.73013,1.73259,31000000.0
2007-09-25 03:20:00,1.73193,1.73285,1.72998,1.73232,47000000.0
2007-09-25 03:25:00,1.73229,1.7326,1.72944,1.73218,41000000.0
2007-09-25 03:30:00,1.73083,1.73235,1.72918,1.72927,24000000.0
2007-09-25 03:35:00,1.73256,1.73347,1.72979,1.73307,73000000.0
2007-09-25 03:40:00,1.73233,1.733,1.73022,1.7326,37000000.0
2007-09-25 03:45:00,1.73321,1.73342,1.73034,1.73331,28000000.0
2007-09-25 03:50:00,1.72993,1.73331,1.72993,1.73263,22000000.0
2007-09-25 03:55:00,1.73306,1.73306,1.73055,1.73155,19000000.0
2007-09-25 04:00:00,1.73198,1.7331,1.73011,1.73255,19000000.0
2007-09-25 04:05:00,1.73283,1.7329,1.72964,1.73286,15000000.0
2007-09-25 04:10:00,1.73037,1.73209,1.7295,1.7295,10000000.0
2007-09-25 04:15:00,1.73205,1.73247,1.72953,1.7322,33000000.0
2007-09-25 04:20:00,1.72984,1.73245,1.72911,1.72913,33000000.0
2007-09-25 04:25:00,1.72978,1.73287,1.72978,1.73273,13000000.0
2007-09-25 04:30:00,1.73157,1.73332,1.72993,1.73261,25000000.0
2007-09-25 04:35:00,1.73327,1.73327,1.73019,1.73275,22000000.0
2007-09-25 04:40:00,1.73192,1.73284,1.72917,1.72917,29000000.0
2007-09-25 04:45:00,1.73331,1.73346,1.73004,1.7322,35000000.0
2007-09-25 04:50:00,1.72914,1.73254,1.72911,1.7317,25000000.0
2007-09-25 04:55:00,1.72906,1.73167,1.72874,1.72874,22000000.0
2007-09-25 05:00:00,1.73285,1.73285,1.72926,1.73236,37000000.0
2007-09-25 05:05:00,1.73267,1.73287,1.72964,1.73264,39000000.0
2007-09-25 05:10:00,1.73162,1.73259,1.7297,1.73241,29000000.0
2007-09-25 05:15:00,1.73313,1.73347,1.72995,1.73267,35000000.0
2007-09-25 05:20:00,1.73036,1.73347,1.7299,1.73291,48000000.0
2007-09-25 05:25:00,1.73315,1.73331,1.72977,1.72977,21000000.0
2007-09-25 05:30:00,1.73337,1.73337,1.72932,1.73259,36000000.0
2007-09-25 05:35:00,1.73274,1.73282,1.72947,1.73277,18000000.0
2007-09-25 05:40:00,1.73021,1.73291,1.72943,1.72955,25000000.0
2007-09-25 05:45:00,1.73344,1.73344,1.72968,1.73258,21000000.0
2007-09-25 05:50:00,1.72991,1.73262,1.72939,1.72939,60000000.0
2007-09-25 05:55:00,1.72952,1.73304,1.72939,1.73295,19000000.0
2007-09-25 06:00:00,1.73227,1.73252,1.72931,1.73188,32000000.0
2007-09-25 06:05:00,1.73225,1.73236,1.72914,1.73221,25000000.0
2007-09-25 06:10:00,1.73028,1.73256,1.7291,1.72925,20000000.0
2007-09-25 06:15:00,1.73174,1.73254,1.72931,1.72967,31000000.0
2007-09-25 06:20:00,1.73244,1.73256,1.72934,1.72941,14000000.0
2007-09-25 06:25:00,1.73262,1.73267,1.73003,1.73246,48000000.0
2007-09-25 06:30:00,1.73144,1.73279,1.72969,1.73169,36000000.0
2007-09-25 06:35:00,1.72898,1.73247,1.72898,1.73235,22000000.0
2007-09-25 06:40:00,1.72998,1.73244,1.729,1.72908,33000000.0
2007-09-25 06:45:00,1.73176,1.73247,1.72986,1.73243,26000000.0
2007-09-25 06:50:00,1.73226,1.73251,1.72847,1.73173,40000000.0
2007-09-25 06:55:00,1.73211,1.73211,1.72854,1.73159,23000000.0
2007-09-25 07:00:00,1.73058,1.73167,1.72791,1.73001,40000000.0
2007-09-25 07:05:00,1.72986,1.72996,1.72707,1.72984,35000000.0
2007-09-25 07:10:00,1.72759,1.72989,1.72682,1.72867,23000000.0
2007-09-25 07:15:00,1.72874,1.73041,1.72734,1.72951,40000000.0
2007-09-25 07:20:00,1.7273,1.73047,1.7273,1.73008,33000000.0
2007-09-25 07:25:00,1.73025,1.73033,1.72797,1.72887,17000000.0
2007-09-25 07:30:00,1.72911,1.73154,1.72668,1.73098,33000000.0
2007-09-25 07:35:00,1.73135,1.73165,1.72834,1.73146,40000000.0
2007-09-25 07:40:00,1.72954,1.73214,1.72631,1.7316,35000000.0
2007-09-25 07:45:00,1.73114,1.73223,1.72884,1.73194,45000000.0
2007-09-25 07:50:00,1.72862,1.73212,1.72844,1.73202,35000000.0
2007-09-25 07:55:00,1.73203,1.73262,1.72977,1.73209,36000000.0
2007-09-25 08:00:00,1.73155,1.73275,1.73137,1.73255,60000000.0
2007-09-25 08:05:00,1.7325,1.73313,1.7298,1.73186,76000000.0
2007-09-25 08:10:00,1.73138,1.73322,1.7312,1.73322,32000000.0
2007-09-25 08:15:00,1.73255,1.73427,1.73255,1.73427,40000000.0
2007-09-25 08:20:00,1.73036,1.73493,1.73036,1.73395,42000000.0
2007-09-25 08:25:00,1.73391,1.73398,1.73344,1.73397,36000000.0
2007-09-25 08:30:00,1.73336,1.73571,1.73336,1.73515,40000000.0
2007-09-25 08:35:00,1.73504,1.73552,1.73376,1.73478,46000000.0
2007-09-25 08:40:00,1.73461,1.73496,1.73313,1.73483,44000000.0
2007-09-25 08:45:00,1.73183,1.73552,1.73183,1.73445,38000000.0
2007-09-25 08:50:00,1.73402,1.73464,1.73349,1.73384,43000000.0
2007-09-25 08:55:00,1.73385,1.73385,1.72985,1.7334,38000000.0
2007-09-25 09:00:00,1.73132,1.73388,1.7291,1.73184,40000000.0
2007-09-25 09:05:00,1.73142,1.73353,1.72984,1.73353,42000000.0
2007-09-25 09:10:00,1.73354,1.73365,1.73197,1.73222,37000000.0
2007-09-25 09:15:00,1.73104,1.73313,1.72973,1.73293,45000000.0
2007-09-25 09:20:00,1.73272,1.73324,1.73246,1.73314,37000000.0
2007-09-25 09:25:00,1.7328,1.73406,1.73241,1.73374,39000000.0
2007-09-25 09:30:00,1.73006,1.73367,1.7288,1.73272,39000000.0
2007-09-25 09:35:00,1.73311,1.73332,1.73107,1.73307,40000000.0
2007-09-25 09:40:00,1.73224,1.73401,1.73224,1.73392,44000000.0
2007-09-25 09:45:00,1.73153,1.7347,1.73153,1.73417,49000000.0
2007-09-25 09:50:00,1.73439,1.73458,1.73311,1.73412,40000000.0
2007-09-25 09:55:00,1.73428,1.73442,1.73287,1.73386,39000000.0
2007-09-25 10:00:00,1.73333,1.7335,1.73156,1.73342,48000000.0
2007-09-25 10:05:00,1.73338,1.73357,1.72716,1.73267,48000000.0
2007-09-25 10:10:00,1.73266,1.73361,1.73248,1.73354,34000000.0
2007-09-25 10:15:00,1.73313,1.73505,1.73283,1.73489,47000000.0
2007-09-25 10:20:00,1.73479,1.73533,1.73447,1.73486,39000000.0
2007-09-25 10:25:00,1.73507,1.73527,1.73423,1.73487,45000000.0
2007-09-25 10:30:00,1.73401,1.73526,1.73252,1.73436,51000000.0
2007-09-25 10:35:00,1.73438,1.73441,1.73098,1.73351,50000000.0
2007-09-25 10:40:00,1.73356,1.73364,1.72797,1.7335,41000000.0
2007-09-25 10:45:00,1.73331,1.73513,1.73054,1.73479,40000000.0
2007-09-25 10:50:00,1.73499,1.73543,1.7344,1.73533,38000000.0
2007-09-25 10:55:00,1.73537,1.73663,1.73237,1.73641,41000000.0
2007-09-25 11:00:00,1.73502,1.73737,1.73276,1.73737,43000000.0
2007-09-25 11:05:00,1.73776,1.73829,1.73647,1.73788,43000000.0
2007-09-25 11:10:00,1.73724,1.73896,1.73716,1.73822,46000000.0
2007-09-25 11:15:00,1.73781,1.73829,1.73702,1.73791,41000000.0
2007-09-25 11:20:00,1.738,1.73816,1.73359,1.7376,47000000.0
2007-09-25 11:25:00,1.73806,1.73868,1.73723,1.73855,45000000.0
2007-09-25 11:30:00,1.73846,1.73895,1.73551,1.73867,42000000.0
2007-09-25 11:35:00,1.73903,1.7407,1.73593,1.74064,45000000.0
2007-09-25 11:40:00,1.74042,1.74073,1.73771,1.73961,46000000.0
2007-09-25 11:45:00,1.73895,1.7395,1.73819,1.73924,43000000.0
2007-09-25 11:50:00,1.73523,1.73999,1.73523,1.73999,46000000.0
2007-09-25 11:55:00,1.74023,1.74033,1.7382,1.74031,47000000.0
2007-09-25 12:00:00,1.7395,1.74074,1.73566,1.73953,40000000.0
2007-09-25 12:05:00,1.7408,1.74099,1.73971,1.74065,43000000.0
2007-09-25 12:10:00,1.73999,1.74098,1.73981,1.74034,40000000.0
2007-09-25 12:15:00,1.74036,1.74133,1.7351,1.74133,46000000.0
2007-09-25 12:20:00,1.74079,1.74129,1.74008,1.74083,41000000.0
2007-09-25 12:25:00,1.74131,1.74131,1.73985,1.74054,42000000.0
2007-09-25 12:30:00,1.74016,1.74071,1.7376,1.73925,46000000.0
2007-09-25 12:35:00,1.73975,1.74124,1.7379,1.74108,45000000.0
2007-09-25 12:40:00,1.74024,1.74138,1.73429,1.74086,45000000.0
2007-09-25 12:45:00,1.74163,1.74204,1.73925,1.74181,42000000.0
2007-09-25 12:50:00,1.74087,1.74186,1.73638,1.74124,47000000.0
2007-09-25 12:55:00,1.74131,1.74189,1.74001,1.74189,42000000.0
2007-09-25 13:00:00,1.74065,1.7422,1.73862,1.7418,43000000.0
2007-09-25 13:05:00,1.74215,1.74215,1.73683,1.74047,46000000.0
2007-09-25 13:10:00,1.73694,1.7405,1.73694,1.73951,47000000.0
2007-09-25 13:15:00,1.73924,1.74041,1.73739,1.74031,50000000.0
2007-09-25 13:20:00,1.73957,1.74117,1.73957,1.74117,42000000.0
2007-09-25 13:25:00,1.74146,1.74155,1.74007,1.74017,42000000.0
2007-09-25 13:30:00,1.74012,1.74012,1.7328,1.73933,43000000.0
2007-09-25 13:35:00,1.73911,1.73939,1.73441,1.73871,45000000.0
2007-09-25 13:40:00,1.73795,1.73956,1.73795,1.73867,39000000.0
2007-09-25 13:45:00,1.73833,1.74034,1.73702,1.74011,43000000.0
2007-09-25 13:50:00,1.73999,1.74009,1.7364,1.73842,45000000.0
2007-09-25 13:55:00,1.73821,1.73902,1.73482,1.73827,46000000.0
2007-09-25 14:00:00,1.73784,1.73948,1.73476,1.73948,42000000.0
2007-09-25 14:05:00,1.73968,1.73968,1.7369,1.73926,49000000.0
2007-09-25 14:10:00,1.73848,1.7397,1.73793,1.7385,51000000.0
2007-09-25 14:15:00,1.73841,1.73977,1.73503,1.73948,48000000.0
2007-09-25 14:20:00,1.73957,1.73958,1.73824,1.73888,41000000.0
2007-09-25 14:25:00,1.73888,1.74028,1.73796,1.74019,38000000.0
2007-09-25 14:30:00,1.7361,1.74028,1.7361,1.73973,42000000.0
2007-09-25 14:35:00,1.73986,1.74041,1.73843,1.74017,45000000.0
2007-09-25 14:40:00,1.73941,1.74056,1.73941,1.74052,45000000.0
2007-09-25 14:45:00,1.74079,1.74112,1.7377,1.74028,50000000.0
2007-09-25 14:50:00,1.74042,1.7406,1.73952,1.74031,42000000.0
2007-09-25 14:55:00,1.74096,1.74162,1.73927,1.74012,39000000.0
2007-09-25 15:00:00,1.74037,1.74047,1.73473,1.73855,46000000.0
2007-09-25 15:05:00,1.73901,1.74038,1.7354,1.74,43000000.0
2007-09-25 15:10:00,1.73991,1.74052,1.73932,1.73961,40000000.0
2007-09-25 15:15:00,1.7398,1.74038,1.73833,1.74027,42000000.0
2007-09-25 15:20:00,1.73969,1.74099,1.73968,1.74059,42000000.0
2007-09-25 15:25:00,1.74042,1.74043,1.73607,1.74004,47000000.0
2007-09-25 15:30:00,1.73946,1.741,1.73933,1.74079,45000000.0
2007-09-25 15:35:00,1.74139,1.74239,1.73929,1.74204,42000000.0
2007-09-25 15:40:00,1.74177,1.74377,1.7404,1.74377,43000000.0
2007-09-25 15:45:00,1.7441,1.74412,1.74185,1.74267,40000000.0
2007-09-25 15:50:00,1.74266,1.74266,1.74006,1.74145,45000000.0
2007-09-25 15:55:00,1.7419,1.74218,1.73948,1.74184,40000000.0
2007-09-25 16:00:00,1.74265,1.74516,1.73978,1.74034,36000000.0
2007-09-25 16:05:00,1.74004,1.74004,1.73661,1.73793,48000000.0
2007-09-25 16:10:00,1.73786,1.73815,1.73505,1.73587,48000000.0
2007-09-25 16:15:00,1.73488,1.73841,1.73488,1.73675,45000000.0
2007-09-25 16:20:00,1.73616,1.73748,1.73245,1.73748,51000000.0
2007-09-25 16:25:00,1.73775,1.73846,1.73647,1.73839,38000000.0
2007-09-25 16:30:00,1.73843,1.73857,1.7375,1.73789,45000000.0
2007-09-25 16:35:00,1.7377,1.73782,1.73515,1.73515,37000000.0
2007-09-25 16:40:00,1.73486,1.73593,1.73455,1.73538,43000000.0
2007-09-25 16:45:00,1.73659,1.73659,1.73371,1.7354,41000000.0
2007-09-25 16:50:00,1.73646,1.73665,1.73514,1.73591,45000000.0
2007-09-25 16:55:00,1.73581,1.73729,1.73497,1.73692,41000000.0
2007-09-25 17:00:00,1.73623,1.73758,1.73518,1.73601,43000000.0
2007-09-25 17:05:00,1.73628,1.73694,1.73458,1.73523,43000000.0
2007-09-25 17:10:00,1.73544,1.73544,1.73241,1.73409,45000000.0
2007-09-25 17:15:00,1.73384,1.73517,1.73183,1.735,43000000.0
2007-09-25 17:20:00,1.73416,1.73548,1.73416,1.73496,44000000.0
2007-09-25 17:25:00,1.73557,1.73663,1.73411,1.73608,45000000.0
2007-09-25 17:30:00,1.73602,1.73674,1.73554,1.73622,36000000.0
2007-09-25 17:35:00,1.7367,1.73688,1.73336,1.7356,42000000.0
2007-09-25 17:40:00,1.73525,1.73628,1.73481,1.73609,38000000.0
2007-09-25 17:45:00,1.73597,1.7374,1.73502,1.73594,54000000.0
2007-09-25 17:50:00,1.73492,1.73627,1.7348,1.7359,45000000.0
2007-09-25 17:55:00,1.7364,1.73654,1.73518,1.73587,43000000.0
2007-09-25 18:00:00,1.73543,1.73575,1.73215,1.73552,35000000.0
2007-09-25 18:05:00,1.73574,1.73638,1.73474,1.73615,42000000.0
2007-09-25 18:10:00,1.73532,1.73634,1.73489,1.73618,42000000.0
2007-09-25 18:15:00,1.73609,1.73799,1.73412,1.73664,46000000.0
2007-09-25 18:20:00,1.73635,1.73725,1.73191,1.737,43000000.0
2007-09-25 18:25:00,1.73754,1.73782,1.73523,1.73767,43000000.0
2007-09-25 18:30:00,1.73642,1.73836,1.73516,1.738,44000000.0
2007-09-25 18:35:00,1.7383,1.73932,1.73404,1.73932,38000000.0
2007-09-25 18:40:00,1.73949,1.73981,1.73748,1.73776,45000000.0
2007-09-25 18:45:00,1.73722,1.73851,1.73511,1.73736,43000000.0
2007-09-25 18:50:00,1.73485,1.73858,1.73453,1.73828,42000000.0
2007-09-25 18:55:00,1.73881,1.73931,1.73646,1.73917,44000000.0
2007-09-25 19:00:00,1.73778,1.73971,1.73722,1.73917,45000000.0
2007-09-25 19:05:00,1.73897,1.73906,1.73646,1.73867,41000000.0
2007-09-25 19:10:00,1.7365,1.73898,1.73645,1.73898,51000000.0
2007-09-25 19:15:00,1.74,1.74,1.73682,1.73929,47000000.0
2007-09-25 19:20:00,1.7385,1.73924,1.73684,1.73908,42000000.0
2007-09-25 19:25:00,1.73961,1.73961,1.73715,1.73892,45000000.0
2007-09-25 19:30:00,1.73928,1.73928,1.73737,1.73888,37000000.0
2007-09-25 19:35:00,1.73885,1.739,1.7367,1.73867,30000000.0
2007-09-25 19:40:00,1.73658,1.73874,1.73623,1.73629,35000000.0
2007-09-25 19:45:00,1.73998,1.73998,1.73564,1.73841,39000000.0
2007-09-25 19:50:00,1.73853,1.73858,1.73612,1.73793,45000000.0
2007-09-25 19:55:00,1.73835,1.73868,1.73586,1.73841,33000000.0
2007-09-25 20:00:00,1.73912,1.73912,1.73596,1.73605,38000000.0
2007-09-25 20:05:00,1.73856,1.73866,1.7355,1.73839,30000000.0
2007-09-25 20:10:00,1.73767,1.73858,1.73596,1.73825,38000000.0
2007-09-25 20:15:00,1.73941,1.73941,1.73589,1.73844,23000000.0
2007-09-25 20:20:00,1.73663,1.73855,1.73587,1.73806,34000000.0
2007-09-25 20:25:00,1.73835,1.73852,1.73573,1.73845,43000000.0
2007-09-25 20:30:00,1.73854,1.73939,1.73641,1.73815,37000000.0
2007-09-25 20:35:00,1.73635,1.73823,1.73591,1.73593,41000000.0
2007-09-25 20:40:00,1.73619,1.73855,1.73613,1.73646,40000000.0
2007-09-25 20:45:00,1.7351,1.73649,1.73376,1.73394,30000000.0
2007-09-25 20:50:00,1.73646,1.73664,1.73418,1.73655,50000000.0
2007-09-25 20:55:00,1.73681,1.73696,1.73428,1.73689,27000000.0
2007-09-25 21:00:00,1.73699,1.73699,1.73486,1.73679,41000000.0
2007-09-25 21:05:00,1.73708,1.73768,1.73539,1.73765,34000000.0
2007-09-25 21:10:00,1.7375,1.73767,1.73527,1.73713,46000000.0
2007-09-25 21:15:00,1.73894,1.73906,1.73504,1.7368,28000000.0
2007-09-25 21:20:00,1.7349,1.73794,1.7349,1.73749,34000000.0
2007-09-25 21:25:00,1.73615,1.73819,1.73615,1.7378,23000000.0
2007-09-25 21:30:00,1.73826,1.73832,1.73513,1.73516,34000000.0
2007-09-25 21:35:00,1.73766,1.73785,1.73543,1.73715,19000000.0
2007-09-25 21:40:00,1.73727,1.73779,1.73573,1.73716,25000000.0
2007-09-25 21:45:00,1.73878,1.73878,1.73526,1.73735,29000000.0
2007-09-25 21:50:00,1.73578,1.73774,1.73547,1.73722,22000000.0
2007-09-25 21:55:00,1.73792,1.73812,1.7357,1.73729,40000000.0
2007-09-25 22:00:00,1.73815,1.73815,1.73277,1.73615,47000000.0
2007-09-25 22:05:00,1.73665,1.73675,1.73242,1.73597,35000000.0
2007-09-25 22:10:00,1.73317,1.73614,1.73194,1.73554,40000000.0
2007-09-25 22:15:00,1.73754,1.73754,1.73236,1.73602,46000000.0
2007-09-25 22:20:00,1.73323,1.73605,1.73195,1.73554,34000000.0
2007-09-25 22:25:00,1.73591,1.73592,1.72955,1.73327,39000000.0
2007-09-25 22:30:00,1.73212,1.736,1.73056,1.73493,25000000.0
2007-09-25 22:35:00,1.73517,1.73557,1.73243,1.73381,29000000.0
2007-09-25 22:40:00,1.7308,1.73623,1.7308,1.73623,56000000.0
2007-09-25 22:45:00,1.73664,1.73665,1.73305,1.73616,46000000.0
2007-09-25 22:50:00,1.73267,1.73699,1.73246,1.73563,37000000.0
2007-09-25 22:55:00,1.73576,1.73728,1.733,1.7371,30000000.0
2007-09-25 23:00:00,1.73611,1.7375,1.73383,1.73736,32000000.0
2007-09-25 23:05:00,1.73717,1.73771,1.734,1.73766,45000000.0
2007-09-25 23:10:00,1.73738,1.7376,1.73393,1.73743,30000000.0
2007-09-25 23:15:00,1.73869,1.73869,1.73406,1.73733,53000000.0
2007-09-25 23:20:00,1.73668,1.73808,1.73395,1.73395,25000000.0
2007-09-25 23:25:00,1.73773,1.73784,1.73453,1.73737,25000000.0
2007-09-25 23:30:00,1.73837,1.73837,1.73386,1.73391,36000000.0
2007-09-25 23:35:00,1.73776,1.73786,1.73379,1.73394,23000000.0
2007-09-25 23:40:00,1.73795,1.73829,1.73492,1.73775,31000000.0
2007-09-25 23:45:00,1.73921,1.73921,1.73449,1.73804,27000000.0
2007-09-25 23:50:00,1.73425,1.73798,1.73391,1.73719,36000000.0
2007-09-25 23:55:00,1.7373,1.73834,1.73446,1.73833,31000000.0
2007-09-26 00:00:00,1.73895,1.73895,1.73376,1.73718,26000000.0
2007-09-26 00:05:00,1.73658,1.73751,1.73333,1.73746,12000000.0
2007-09-26 00:10:00,1.73365,1.73747,1.73343,1.73712,17000000.0
2007-09-26 00:15:00,1.73867,1.73867,1.7333,1.73755,23000000.0
2007-09-26 00:20:00,1.73738,1.73738,1.73355,1.73683,21000000.0
2007-09-26 00:25:00,1.73761,1.73771,1.73753,1.73754,15000000.0
2007-09-26 00:30:00,1.73771,1.73771,1.73351,1.73353,41000000.0
2007-09-26 00:35:00,1.73762,1.73785,1.73367,1.73725,15000000.0
2007-09-26 00:40:00,1.73726,1.73732,1.73333,1.73609,11000000.0
2007-09-26 00:45:00,1.7379,1.73871,1.73423,1.73809,54000000.0
2007-09-26 00:50:00,1.73827,1.73828,1.73551,1.73672,25000000.0
2007-09-26 00:55:00,1.73544,1.73847,1.73544,1.73824,31000000.0
2007-09-26 01:00:00,1.73902,1.73902,1.73459,1.73828,32000000.0
2007-09-26 01:05:00,1.73853,1.73853,1.7347,1.73801,34000000.0
2007-09-26 01:10:00,1.73536,1.73844,1.73536,1.73844,28000000.0
2007-09-26 01:15:00,1.73925,1.73925,1.73564,1.73898,48000000.0
2007-09-26 01:20:00,1.7383,1.73953,1.73613,1.73889,27000000.0
2007-09-26 01:25:00,1.73882,1.73934,1.73629,1.73903,26000000.0
2007-09-26 01:30:00,1.73786,1.73932,1.73525,1.73532,27000000.0
2007-09-26 01:35:00,1.73913,1.73945,1.73511,1.7389,41000000.0
2007-09-26 01:40:00,1.73632,1.73899,1.73473,1.73847,24000000.0
2007-09-26 01:45:00,1.73956,1.73956,1.73481,1.73835,38000000.0
2007-09-26 01:50:00,1.73517,1.73849,1.73481,1.73782,39000000.0
2007-09-26 01:55:00,1.73828,1.7383,1.73405,1.73706,48000000.0
2007-09-26 02:00:00,1.73667,1.73778,1.73375,1.73375,56000000.0
2007-09-26 02:05:00,1.73764,1.73777,1.73371,1.73755,28000000.0
2007-09-26 02:10:00,1.73355,1.73371,1.73333,1.73355,32000000.0
2007-09-26 02:15:00,1.73905,1.73907,1.73354,1.73354,13000000.0
2007-09-26 02:20:00,1.73387,1.73752,1.73347,1.73695,49000000.0
2007-09-26 02:25:00,1.73754,1.73754,1.73354,1.73608,15000000.0
2007-09-26 02:30:00,1.73831,1.73831,1.73341,1.73659,63000000.0
2007-09-26 02:35:00,1.73727,1.73756,1.73449,1.73736,53000000.0
2007-09-26 02:40:00,1.73629,1.73739,1.73331,1.73697,42000000.0
2007-09-26 02:45:00,1.73825,1.73825,1.73302,1.73736,23000000.0
2007-09-26 02:50:00,1.7344,1.73698,1.73297,1.73321,25000000.0
2007-09-26 02:55:00,1.73564,1.73687,1.73273,1.73672,33000000.0
2007-09-26 03:00:00,1.73736,1.73736,1.73321,1.73594,33000000.0
2007-09-26 03:05:00,1.73278,1.73282,1.73254,1.73254,10000000.0
2007-09-26 03:10:00,1.73281,1.73676,1.73281,1.73664,38000000.0
2007-09-26 03:15:00,1.73821,1.73821,1.73291,1.73656,23000000.0
2007-09-26 03:20:00,1.73663,1.73663,1.73255,1.7359,15000000.0
2007-09-26 03:25:00,1.73364,1.73671,1.73364,1.73656,22000000.0
2007-09-26 03:30:00,1.7367,1.73688,1.73264,1.7363,23000000.0
2007-09-26 03:35:00,1.73703,1.73706,1.73296,1.7369,62000000.0
2007-09-26 03:40:00,1.73683,1.73697,1.73285,1.73285,9000000.0
2007-09-26 03:45:00,1.73858,1.73858,1.73295,1.73666,28000000.0
2007-09-26 03:50:00,1.73243,1.73683,1.73243,1.73584,13000000.0
2007-09-26 03:55:00,1.73686,1.73694,1.73339,1.73533,19000000.0
2007-09-26 04:00:00,1.73642,1.73734,1.7334,1.73632,54000000.0
2007-09-26 04:05:00,1.73261,1.73675,1.73261,1.73665,33000000.0
2007-09-26 04:10:00,1.73275,1.73665,1.73275,1.73607,19000000.0
2007-09-26 04:15:00,1.73795,1.73795,1.73286,1.73668,31000000.0
2007-09-26 04:20:00,1.73337,1.73676,1.73273,1.73568,23000000.0
2007-09-26 04:25:00,1.73669,1.73692,1.73251,1.73283,19000000.0
2007-09-26 04:30:00,1.73596,1.73674,1.73274,1.73274,34000000.0
2007-09-26 04:35:00,1.73666,1.73666,1.73275,1.73621,41000000.0
2007-09-26 04:40:00,1.73281,1.7362,1.73281,1.7362,35000000.0
2007-09-26 04:45:00,1.73821,1.73836,1.73282,1.73595,42000000.0
2007-09-26 04:50:00,1.73672,1.73682,1.73264,1.73271,41000000.0
2007-09-26 04:55:00,1.73275,1.73686,1.73251,1.73659,34000000.0
2007-09-26 05:00:00,1.73756,1.73756,1.7326,1.73578,44000000.0
2007-09-26 05:05:00,1.73599,1.73616,1.73182,1.73237,31000000.0
2007-09-26 05:10:00,1.73161,1.73606,1.73161,1.73575,31000000.0
2007-09-26 05:15:00,1.737,1.737,1.73214,1.73622,30000000.0
2007-09-26 05:20:00,1.73232,1.73624,1.73222,1.73586,21000000.0
2007-09-26 05:25:00,1.73613,1.73676,1.73261,1.73656,32000000.0
2007-09-26 05:30:00,1.73746,1.73746,1.73316,1.73638,38000000.0
2007-09-26 05:35:00,1.73277,1.73648,1.73275,1.73632,15000000.0
2007-09-26 05:40:00,1.73367,1.73647,1.7324,1.73626,20000000.0
2007-09-26 05:45:00,1.73785,1.73796,1.73234,1.73237,29000000.0
2007-09-26 05:50:00,1.73314,1.73656,1.73314,1.73478,58000000.0
2007-09-26 05:55:00,1.73236,1.73627,1.73236,1.73586,27000000.0
2007-09-26 06:00:00,1.73455,1.73623,1.73292,1.73492,23000000.0
2007-09-26 06:05:00,1.73639,1.73785,1.73399,1.73764,25000000.0
2007-09-26 06:10:00,1.73661,1.73793,1.73499,1.73695,37000000.0
2007-09-26 06:15:00,1.73877,1.73877,1.73454,1.7378,39000000.0
2007-09-26 06:20:00,1.73384,1.73781,1.73371,1.73673,31000000.0
2007-09-26 06:25:00,1.7377,1.73772,1.73405,1.73723,35000000.0
2007-09-26 06:30:00,1.73443,1.73757,1.73349,1.7362,20000000.0
2007-09-26 06:35:00,1.73806,1.73848,1.73369,1.73821,30000000.0
2007-09-26 06:40:00,1.73517,1.73813,1.73401,1.7376,31000000.0
2007-09-26 06:45:00,1.73961,1.73961,1.73278,1.73278,17000000.0
2007-09-26 06:50:00,1.73353,1.73671,1.73185,1.73507,40000000.0
2007-09-26 06:55:00,1.73194,1.73546,1.73176,1.73515,38000000.0
2007-09-26 07:00:00,1.73439,1.73567,1.73193,1.73391,36000000.0
2007-09-26 07:05:00,1.73573,1.73573,1.73072,1.73357,37000000.0
2007-09-26 07:10:00,1.73136,1.73389,1.73059,1.73317,31000000.0
2007-09-26 07:15:00,1.73337,1.7334,1.72995,1.73339,38000000.0
2007-09-26 07:20:00,1.72983,1.73253,1.7292,1.73145,25000000.0
2007-09-26 07:25:00,1.73199,1.73202,1.72703,1.73182,33000000.0
2007-09-26 07:30:00,1.73073,1.73173,1.72764,1.73163,24000000.0
2007-09-26 07:35:00,1.73138,1.73195,1.72805,1.73185,40000000.0
2007-09-26 07:40:00,1.72975,1.73261,1.72975,1.73256,33000000.0
2007-09-26 07:45:00,1.73253,1.73253,1.73132,1.73195,45000000.0
2007-09-26 07:50:00,1.73109,1.73216,1.73004,1.73049,35000000.0
2007-09-26 07:55:00,1.72887,1.73053,1.72426,1.73038,38000000.0
2007-09-26 08:00:00,1.72976,1.73094,1.72976,1.73087,60000000.0
2007-09-26 08:05:00,1.73089,1.73089,1.72834,1.72984,75000000.0
2007-09-26 08:10:00,1.72961,1.73005,1.72498,1.7295,37000000.0
2007-09-26 08:15:00,1.72806,1.7291,1.72269,1.7289,39000000.0
2007-09-26 08:20:00,1.72798,1.72866,1.72082,1.7275,36000000.0
2007-09-26 08:25:00,1.72769,1.7278,1.722,1.72669,45000000.0
2007-09-26 08:30:00,1.72685,1.72745,1.72329,1.72734,36000000.0
2007-09-26 08:35:00,1.72746,1.72758,1.72091,1.72649,46000000.0
2007-09-26 08:40:00,1.72547,1.72732,1.72316,1.72705,44000000.0
2007-09-26 08:45:00,1.72625,1.72785,1.7262,1.72782,38000000.0
2007-09-26 08:50:00,1.72691,1.72743,1.72448,1.72689,42000000.0
2007-09-26 08:55:00,1.72701,1.72775,1.72231,1.72705,38000000.0
2007-09-26 09:00:00,1.72676,1.72751,1.72497,1.72682,35000000.0
2007-09-26 09:05:00,1.72669,1.7278,1.72669,1.72779,41000000.0
2007-09-26 09:10:00,1.72795,1.72795,1.72677,1.72741,36000000.0
2007-09-26 09:15:00,1.72684,1.72721,1.72622,1.72652,45000000.0
2007-09-26 09:20:00,1.72663,1.72823,1.72663,1.72809,37000000.0
2007-09-26 09:25:00,1.72792,1.72831,1.72729,1.72818,39000000.0
2007-09-26 09:30:00,1.72785,1.72785,1.72711,1.72738,38000000.0
2007-09-26 09:35:00,1.72732,1.72767,1.72647,1.72735,40000000.0
2007-09-26 09:40:00,1.72727,1.72836,1.72727,1.72824,42000000.0
2007-09-26 09:45:00,1.72746,1.72842,1.72746,1.7284,49000000.0
2007-09-26 09:50:00,1.72825,1.72825,1.72722,1.72728,40000000.0
2007-09-26 09:55:00,1.72752,1.72796,1.72734,1.72765,39000000.0
2007-09-26 10:00:00,1.72733,1.72789,1.72687,1.72687,48000000.0
2007-09-26 10:05:00,1.72683,1.72746,1.72683,1.72716,48000000.0
2007-09-26 10:10:00,1.7275,1.72765,1.72682,1.72748,26000000.0
2007-09-26 10:15:00,1.72709,1.72836,1.72709,1.72803,47000000.0
2007-09-26 10:20:00,1.72793,1.72809,1.72726,1.72777,39000000.0
2007-09-26 10:25:00,1.72757,1.72797,1.72672,1.72695,45000000.0
2007-09-26 10:30:00,1.72626,1.72755,1.72626,1.72749,51000000.0
2007-09-26 10:35:00,1.72765,1.72825,1.72724,1.72785,50000000.0
2007-09-26 10:40:00,1.7279,1.7279,1.72688,1.72751,41000000.0
2007-09-26 10:45:00,1.72719,1.72742,1.72675,1.72716,40000000.0
2007-09-26 10:50:00,1.72715,1.72768,1.72704,1.72761,38000000.0
2007-09-26 10:55:00,1.72753,1.72763,1.72691,1.72717,41000000.0
2007-09-26 11:00:00,1.72715,1.72717,1.72626,1.72674,43000000.0
2007-09-26 11:05:00,1.72678,1.72807,1.72665,1.72776,34000000.0
2007-09-26 11:10:00,1.72784,1.72784,1.72723,1.72757,46000000.0
2007-09-26 11:15:00,1.72719,1.72872,1.72719,1.7286,41000000.0
2007-09-26 11:20:00,1.72856,1.72875,1.72811,1.72857,47000000.0
2007-09-26 11:25:00,1.7285,1.72856,1.72777,1.72824,45000000.0
2007-09-26 11:30:00,1.72763,1.72867,1.72763,1.72856,42000000.0
2007-09-26 11:35:00,1.72851,1.72883,1.72763,1.7288,45000000.0
2007-09-26 11:40:00,1.72844,1.72907,1.72801,1.72904,46000000.0
2007-09-26 11:45:00,1.72834,1.72883,1.72834,1.72864,43000000.0
2007-09-26 11:50:00,1.72873,1.72877,1.72797,1.72826,46000000.0
2007-09-26 11:55:00,1.72821,1.72899,1.72821,1.72886,47000000.0
2007-09-26 12:00:00,1.72886,1.72936,1.72868,1.72894,40000000.0
2007-09-26 12:05:00,1.72891,1.72997,1.72891,1.72933,43000000.0
2007-09-26 12:10:00,1.7292,1.72966,1.72909,1.72938,33000000.0
2007-09-26 12:15:00,1.72902,1.72944,1.72878,1.72914,46000000.0
2007-09-26 12:20:00,1.72935,1.72945,1.72891,1.7291,34000000.0
2007-09-26 12:25:00,1.72931,1.72972,1.72884,1.72972,42000000.0
2007-09-26 12:30:00,1.72892,1.72986,1.72881,1.72968,46000000.0
2007-09-26 12:35:00,1.72971,1.7299,1.72919,1.72954,45000000.0
2007-09-26 12:40:00,1.72961,1.72988,1.72889,1.72911,45000000.0
2007-09-26 12:45:00,1.72857,1.72944,1.72806,1.72831,42000000.0
2007-09-26 12:50:00,1.72844,1.72878,1.72814,1.72816,47000000.0
2007-09-26 12:55:00,1.72825,1.7285,1.72775,1.7285,42000000.0
2007-09-26 13:00:00,1.72838,1.72842,1.72724,1.72747,43000000.0
2007-09-26 13:05:00,1.72722,1.72753,1.72643,1.72743,46000000.0
2007-09-26 13:10:00,1.7275,1.72757,1.72693,1.72702,37000000.0
2007-09-26 13:15:00,1.72685,1.72728,1.72523,1.72523,44000000.0
2007-09-26 13:20:00,1.72512,1.72631,1.72509,1.72548,42000000.0
2007-09-26 13:25:00,1.72568,1.72618,1.72495,1.72502,42000000.0
2007-09-26 13:30:00,1.72433,1.72521,1.72433,1.72467,43000000.0
2007-09-26 13:35:00,1.72458,1.7247,1.72402,1.72409,45000000.0
2007-09-26 13:40:00,1.72406,1.72501,1.72403,1.72403,39000000.0
2007-09-26 13:45:00,1.72385,1.72506,1.72385,1.72494,43000000.0
2007-09-26 13:50:00,1.72497,1.72624,1.72497,1.72587,45000000.0
2007-09-26 13:55:00,1.72596,1.72602,1.72534,1.72575,46000000.0
2007-09-26 14:00:00,1.72525,1.72627,1.72492,1.72611,42000000.0
2007-09-26 14:05:00,1.72598,1.726,1.72454,1.72477,49000000.0
2007-09-26 14:10:00,1.72472,1.72506,1.72437,1.7247,51000000.0
2007-09-26 14:15:00,1.72453,1.72504,1.72414,1.72433,48000000.0
2007-09-26 14:20:00,1.72443,1.72486,1.72413,1.72465,41000000.0
2007-09-26 14:25:00,1.72474,1.72521,1.72425,1.72487,38000000.0
2007-09-26 14:30:00,1.72464,1.72571,1.72368,1.72393,42000000.0
2007-09-26 14:35:00,1.72432,1.72484,1.724,1.72458,45000000.0
2007-09-26 14:40:00,1.72457,1.72481,1.72329,1.72335,45000000.0
2007-09-26 14:45:00,1.72266,1.72375,1.72206,1.72278,50000000.0
2007-09-26 14:50:00,1.72285,1.72285,1.7222,1.72281,42000000.0
2007-09-26 14:55:00,1.72299,1.7242,1.72284,1.72321,39000000.0
2007-09-26 15:00:00,1.72354,1.7239,1.72309,1.72361,42000000.0
2007-09-26 15:05:00,1.72372,1.72377,1.72317,1.72321,43000000.0
2007-09-26 15:10:00,1.72322,1.72329,1.72199,1.72315,39000000.0
2007-09-26 15:15:00,1.72241,1.72308,1.72177,1.72206,42000000.0
2007-09-26 15:20:00,1.72212,1.7223,1.72156,1.72169,42000000.0
2007-09-26 15:25:00,1.72188,1.72202,1.7213,1.72149,44000000.0
2007-09-26 15:30:00,1.7211,1.72292,1.7211,1.72281,45000000.0
2007-09-26 15:35:00,1.72311,1.72318,1.72258,1.72301,36000000.0
2007-09-26 15:40:00,1.72304,1.72393,1.72277,1.72368,41000000.0
2007-09-26 15:45:00,1.72319,1.7246,1.72319,1.7246,40000000.0
2007-09-26 15:50:00,1.72473,1.7252,1.72443,1.72486,46000000.0
2007-09-26 15:55:00,1.72481,1.72497,1.72384,1.72464,40000000.0
2007-09-26 16:00:00,1.72421,1.7245,1.72387,1.72421,36000000.0
2007-09-26 16:05:00,1.72401,1.72563,1.72397,1.72556,48000000.0
2007-09-26 16:10:00,1.72554,1.72583,1.72442,1.72485,48000000.0
2007-09-26 16:15:00,1.72457,1.72553,1.72455,1.72496,45000000.0
2007-09-26 16:20:00,1.72475,1.72556,1.72442,1.72539,51000000.0
2007-09-26 16:25:00,1.72552,1.72601,1.72505,1.72559,38000000.0
2007-09-26 16:30:00,1.7248,1.72591,1.72477,1.72537,45000000.0
2007-09-26 16:35:00,1.72538,1.72609,1.725,1.72561,37000000.0
2007-09-26 16:40:00,1.72582,1.72649,1.72582,1.7262,41000000.0
2007-09-26 16:45:00,1.72593,1.72649,1.72533,1.72533,41000000.0
2007-09-26 16:50:00,1.72526,1.72571,1.72462,1.72494,45000000.0
2007-09-26 16:55:00,1.72439,1.72497,1.72372,1.7242,41000000.0
2007-09-26 17:00:00,1.72405,1.72423,1.72251,1.72302,43000000.0
2007-09-26 17:05:00,1.72264,1.72303,1.7215,1.72154,43000000.0
2007-09-26 17:10:00,1.72178,1.7224,1.7216,1.72203,45000000.0
2007-09-26 17:15:00,1.72126,1.72225,1.71961,1.72019,43000000.0
2007-09-26 17:20:00,1.72009,1.72123,1.71974,1.72023,44000000.0
2007-09-26 17:25:00,1.72016,1.72131,1.71961,1.72131,45000000.0
2007-09-26 17:30:00,1.72107,1.72293,1.72107,1.72275,36000000.0
2007-09-26 17:35:00,1.72266,1.72319,1.722,1.72277,42000000.0
2007-09-26 17:40:00,1.72288,1.72321,1.72194,1.72251,38000000.0
2007-09-26 17:45:00,1.722,1.72252,1.7217,1.72227,54000000.0
2007-09-26 17:50:00,1.72233,1.72268,1.7214,1.7214,45000000.0
2007-09-26 17:55:00,1.72271,1.72271,1.72135,1.72201,43000000.0
2007-09-26 18:00:00,1.7214,1.72218,1.7214,1.72185,42000000.0
2007-09-26 18:05:00,1.72193,1.72273,1.72164,1.72166,42000000.0
2007-09-26 18:10:00,1.72205,1.72263,1.72106,1.72247,42000000.0
2007-09-26 18:15:00,1.71955,1.72256,1.71926,1.72223,39000000.0
2007-09-26 18:20:00,1.71787,1.72434,1.71783,1.72431,43000000.0
2007-09-26 18:25:00,1.72466,1.72466,1.72133,1.72446,43000000.0
2007-09-26 18:30:00,1.7237,1.7243,1.72171,1.72358,44000000.0
2007-09-26 18:35:00,1.72388,1.72427,1.72154,1.72347,26000000.0
2007-09-26 18:40:00,1.72135,1.7236,1.71855,1.72246,45000000.0
2007-09-26 18:45:00,1.72218,1.72301,1.71981,1.72272,31000000.0
2007-09-26 18:50:00,1.72074,1.72329,1.71805,1.71836,34000000.0
2007-09-26 18:55:00,1.71846,1.72332,1.71833,1.72313,34000000.0
2007-09-26 19:00:00,1.72296,1.72296,1.71884,1.72221,26000000.0
2007-09-26 19:05:00,1.72303,1.72422,1.7211,1.7242,41000000.0
2007-09-26 19:10:00,1.7221,1.72524,1.7221,1.72255,51000000.0
2007-09-26 19:15:00,1.72492,1.72542,1.72232,1.72276,38000000.0
2007-09-26 19:20:00,1.72291,1.72483,1.72233,1.72458,42000000.0
2007-09-26 19:25:00,1.72452,1.72495,1.72214,1.72462,45000000.0
2007-09-26 19:30:00,1.72459,1.72484,1.72217,1.72458,37000000.0
2007-09-26 19:35:00,1.72483,1.72599,1.72251,1.72491,39000000.0
2007-09-26 19:40:00,1.72285,1.72703,1.72283,1.727,45000000.0
2007-09-26 19:45:00,1.72638,1.72808,1.7249,1.72797,39000000.0
2007-09-26 19:50:00,1.72618,1.72782,1.72507,1.72687,45000000.0
2007-09-26 19:55:00,1.72695,1.72839,1.72471,1.72721,43000000.0
2007-09-26 20:00:00,1.72646,1.72785,1.72564,1.72717,42000000.0
2007-09-26 20:05:00,1.72706,1.72721,1.72479,1.7267,35000000.0
2007-09-26 20:10:00,1.72446,1.72775,1.72446,1.72775,35000000.0
2007-09-26 20:15:00,1.72702,1.72758,1.7248,1.72758,32000000.0
2007-09-26 20:20:00,1.72835,1.72835,1.72501,1.72747,28000000.0
2007-09-26 20:25:00,1.72788,1.72833,1.72589,1.7283,47000000.0
2007-09-26 20:30:00,1.72719,1.72838,1.72575,1.7279,37000000.0
2007-09-26 20:35:00,1.72812,1.72834,1.7253,1.72768,33000000.0
2007-09-26 20:40:00,1.72638,1.72925,1.72556,1.72925,39000000.0
2007-09-26 20:45:00,1.72853,1.72914,1.72559,1.72794,38000000.0
2007-09-26 20:50:00,1.72591,1.72786,1.72591,1.72696,37000000.0
2007-09-26 20:55:00,1.72775,1.72784,1.72449,1.72759,37000000.0
2007-09-26 21:00:00,1.72772,1.72772,1.72414,1.72627,40000000.0
2007-09-26 21:05:00,1.72649,1.72649,1.72374,1.72375,25000000.0
2007-09-26 21:10:00,1.72179,1.72465,1.72179,1.72465,45000000.0
2007-09-26 21:15:00,1.72468,1.72489,1.721,1.72317,32000000.0
2007-09-26 21:20:00,1.72133,1.72322,1.71944,1.71947,32000000.0
2007-09-26 21:25:00,1.72208,1.72333,1.71993,1.72159,43000000.0
2007-09-26 21:30:00,1.72184,1.7229,1.72084,1.7229,31000000.0
2007-09-26 21:35:00,1.72303,1.72336,1.72037,1.72335,26000000.0
2007-09-26 21:40:00,1.72107,1.72397,1.72029,1.72378,28000000.0
2007-09-26 21:45:00,1.72364,1.72417,1.72157,1.72325,31000000.0
2007-09-26 21:50:00,1.72148,1.72386,1.72148,1.72338,25000000.0
2007-09-26 21:55:00,1.72379,1.72379,1.72124,1.72367,27000000.0
2007-09-26 22:00:00,1.72318,1.72394,1.7208,1.72385,42000000.0
2007-09-26 22:05:00,1.72377,1.72395,1.71993,1.72361,34000000.0
2007-09-26 22:10:00,1.71987,1.7248,1.71974,1.71976,38000000.0
2007-09-26 22:15:00,1.72369,1.72383,1.71939,1.72228,49000000.0
2007-09-26 22:20:00,1.71935,1.72227,1.71854,1.72113,21000000.0
2007-09-26 22:25:00,1.72221,1.72226,1.72182,1.72214,25000000.0
2007-09-26 22:30:00,1.72175,1.72175,1.71831,1.71834,36000000.0
2007-09-26 22:35:00,1.7219,1.72197,1.71724,1.71724,23000000.0
2007-09-26 22:40:00,1.71792,1.72111,1.71706,1.72071,47000000.0
2007-09-26 22:45:00,1.72036,1.72117,1.71728,1.72111,51000000.0
2007-09-26 22:50:00,1.71734,1.72151,1.71734,1.72073,25000000.0
2007-09-26 22:55:00,1.72103,1.72144,1.71724,1.72126,24000000.0
2007-09-26 23:00:00,1.72119,1.72268,1.71772,1.72245,30000000.0
2007-09-26 23:05:00,1.72242,1.72465,1.7186,1.72465,39000000.0
2007-09-26 23:10:00,1.72077,1.725,1.72026,1.72459,27000000.0
2007-09-26 23:15:00,1.72353,1.72444,1.71783,1.72217,55000000.0
2007-09-26 23:20:00,1.7208,1.72415,1.71733,1.7233,34000000.0
2007-09-26 23:25:00,1.72422,1.72448,1.71883,1.72443,31000000.0
2007-09-26 23:30:00,1.72263,1.72426,1.71874,1.71874,29000000.0
2007-09-26 23:35:00,1.72397,1.7244,1.7193,1.7244,25000000.0
2007-09-26 23:40:00,1.71926,1.7244,1.71891,1.72401,35000000.0
2007-09-26 23:45:00,1.72447,1.72454,1.7182,1.72324,31000000.0
2007-09-26 23:50:00,1.71826,1.7236,1.71781,1.72341,23000000.0
2007-09-26 23:55:00,1.72368,1.72371,1.7232,1.72356,25000000.0
2007-09-27 00:00:00,1.72294,1.72294,1.71844,1.71844,12000000.0
2007-09-27 00:05:00,1.72055,1.72397,1.72,1.72397,20000000.0
2007-09-27 00:10:00,1.71887,1.72403,1.71871,1.72363,20000000.0
2007-09-27 00:15:00,1.72422,1.72422,1.71879,1.72415,27000000.0
2007-09-27 00:20:00,1.71894,1.72385,1.71823,1.71858,19000000.0
2007-09-27 00:25:00,1.72385,1.72407,1.72385,1.72398,8000000.0
2007-09-27 00:30:00,1.72359,1.72409,1.71881,1.71883,52000000.0
2007-09-27 00:35:00,1.71907,1.72392,1.71885,1.72392,5000000.0
2007-09-27 00:40:00,1.71972,1.72386,1.71972,1.72205,24000000.0
2007-09-27 00:45:00,1.72415,1.72426,1.7196,1.72396,42000000.0
2007-09-27 00:50:00,1.71875,1.72388,1.71853,1.71855,32000000.0
2007-09-27 00:55:00,1.71995,1.72376,1.71875,1.71875,19000000.0
2007-09-27 01:00:00,1.72256,1.72355,1.71844,1.71844,24000000.0
2007-09-27 01:05:00,1.71835,1.72376,1.71833,1.71866,22000000.0
2007-09-27 01:10:00,1.72385,1.72386,1.71834,1.71856,27000000.0
2007-09-27 01:15:00,1.72383,1.72417,1.71821,1.71826,27000000.0
2007-09-27 01:20:00,1.71972,1.72333,1.71804,1.72307,22000000.0
2007-09-27 01:25:00,1.71793,1.72118,1.71793,1.72118,5000000.0
2007-09-27 01:30:00,1.72325,1.72341,1.71834,1.72294,41000000.0
2007-09-27 01:35:00,1.71852,1.7236,1.71825,1.72329,25000000.0
2007-09-27 01:40:00,1.71815,1.72326,1.71785,1.71792,22000000.0
2007-09-27 01:45:00,1.72345,1.72347,1.71804,1.71805,25000000.0
2007-09-27 01:50:00,1.72334,1.72334,1.71774,1.71795,27000000.0
2007-09-27 01:55:00,1.72338,1.72346,1.71811,1.71813,43000000.0
2007-09-27 02:00:00,1.72298,1.72298,1.71801,1.72275,54000000.0
2007-09-27 02:05:00,1.71845,1.72313,1.71845,1.7229,40000000.0
2007-09-27 02:10:00,1.71816,1.72295,1.71816,1.7209,30000000.0
2007-09-27 02:15:00,1.72305,1.72307,1.71764,1.72279,29000000.0
2007-09-27 02:20:00,1.72308,1.72313,1.71754,1.71774,19000000.0
2007-09-27 02:25:00,1.71821,1.72325,1.71806,1.71815,14000000.0
2007-09-27 02:30:00,1.72113,1.72332,1.71802,1.72261,45000000.0
2007-09-27 02:35:00,1.72315,1.72326,1.71813,1.72313,45000000.0
2007-09-27 02:40:00,1.71803,1.72338,1.71803,1.72321,35000000.0
2007-09-27 02:45:00,1.72352,1.72362,1.71817,1.72312,26000000.0
2007-09-27 02:50:00,1.71946,1.72307,1.71862,1.72274,33000000.0
2007-09-27 02:55:00,1.72303,1.72324,1.71848,1.72225,27000000.0
2007-09-27 03:00:00,1.72301,1.72332,1.71809,1.71831,14000000.0
2007-09-27 03:05:00,1.72328,1.72372,1.71923,1.72325,29000000.0
2007-09-27 03:10:00,1.71944,1.72313,1.71809,1.71821,17000000.0
2007-09-27 03:15:00,1.72342,1.72342,1.7186,1.72259,21000000.0
2007-09-27 03:20:00,1.7199,1.72337,1.71803,1.7218,37000000.0
2007-09-27 03:25:00,1.72312,1.72356,1.71868,1.72346,42000000.0
2007-09-27 03:30:00,1.7224,1.72361,1.71845,1.72278,27000000.0
2007-09-27 03:35:00,1.71803,1.72356,1.71803,1.72333,55000000.0
2007-09-27 03:40:00,1.72323,1.72345,1.71816,1.71956,19000000.0
2007-09-27 03:45:00,1.72386,1.72387,1.71956,1.7218,16000000.0
2007-09-27 03:50:00,1.71966,1.72397,1.71878,1.72322,31000000.0
2007-09-27 03:55:00,1.72399,1.72434,1.71976,1.72396,25000000.0
2007-09-27 04:00:00,1.72433,1.72433,1.71906,1.7241,12000000.0
2007-09-27 04:05:00,1.72396,1.72412,1.72394,1.72398,11000000.0
2007-09-27 04:10:00,1.72414,1.72414,1.71885,1.7234,21000000.0
2007-09-27 04:15:00,1.72425,1.72425,1.71831,1.71831,19000000.0
2007-09-27 04:20:00,1.71851,1.72303,1.71808,1.71849,58000000.0
2007-09-27 04:25:00,1.72325,1.7238,1.71821,1.72355,24000000.0
2007-09-27 04:30:00,1.72379,1.72386,1.7194,1.72305,20000000.0
2007-09-27 04:35:00,1.72378,1.72392,1.71884,1.72365,51000000.0
2007-09-27 04:40:00,1.72046,1.72326,1.71867,1.71867,13000000.0
2007-09-27 04:45:00,1.72396,1.7242,1.7188,1.71892,45000000.0
2007-09-27 04:50:00,1.7242,1.72424,1.71916,1.71916,4000000.0
2007-09-27 04:55:00,1.72426,1.72442,1.71881,1.72415,42000000.0
2007-09-27 05:00:00,1.72407,1.72486,1.71956,1.72486,51000000.0
2007-09-27 05:05:00,1.72394,1.7258,1.7208,1.72515,32000000.0
2007-09-27 05:10:00,1.72565,1.72605,1.72064,1.72457,31000000.0
2007-09-27 05:15:00,1.72545,1.7257,1.71997,1.72519,32000000.0
2007-09-27 05:20:00,1.72394,1.72507,1.72127,1.72497,48000000.0
2007-09-27 05:25:00,1.72494,1.72499,1.71954,1.72472,15000000.0
2007-09-27 05:30:00,1.72486,1.72486,1.7189,1.71935,36000000.0
2007-09-27 05:35:00,1.72405,1.72476,1.72086,1.72464,44000000.0
2007-09-27 05:40:00,1.72474,1.7251,1.72082,1.72418,22000000.0
2007-09-27 05:45:00,1.72501,1.72501,1.72034,1.72459,34000000.0
2007-09-27 05:50:00,1.71999,1.72458,1.71999,1.72453,34000000.0
2007-09-27 05:55:00,1.72463,1.72463,1.71925,1.71955,25000000.0
2007-09-27 06:00:00,1.72475,1.72497,1.72455,1.7249,15000000.0
2007-09-27 06:05:00,1.72462,1.72476,1.72462,1.7247,6000000.0
2007-09-27 06:10:00,1.72465,1.72482,1.7246,1.72472,22000000.0
2007-09-27 06:15:00,1.72494,1.72506,1.7246,1.72496,29000000.0
2007-09-27 06:20:00,1.72494,1.72545,1.72482,1.72545,26000000.0
2007-09-27 06:25:00,1.72527,1.72541,1.72507,1.72532,22000000.0
2007-09-27 06:30:00,1.72563,1.72576,1.72504,1.7253,22000000.0
2007-09-27 06:35:00,1.72487,1.72593,1.72487,1.72557,22000000.0
2007-09-27 06:40:00,1.72576,1.72611,1.72571,1.72611,20000000.0
2007-09-27 06:45:00,1.72609,1.72617,1.72575,1.72586,29000000.0
2007-09-27 06:50:00,1.72562,1.72601,1.72549,1.72551,30000000.0
2007-09-27 06:55:00,1.7255,1.7255,1.72528,1.72533,6000000.0
2007-09-27 07:00:00,1.72561,1.72566,1.72524,1.72536,26000000.0
2007-09-27 07:05:00,1.71906,1.72016,1.71877,1.72004,10000000.0
2007-09-27 07:10:00,1.72518,1.72518,1.72047,1.72497,28000000.0
2007-09-27 07:15:00,1.72291,1.72542,1.72097,1.72517,38000000.0
2007-09-27 07:20:00,1.72073,1.72527,1.72073,1.72473,29000000.0
2007-09-27 07:25:00,1.72524,1.72537,1.72188,1.72491,24000000.0
2007-09-27 07:30:00,1.72398,1.72555,1.72094,1.72555,37000000.0
2007-09-27 07:35:00,1.72087,1.72545,1.72052,1.72523,32000000.0
2007-09-27 07:40:00,1.72145,1.72515,1.71975,1.7243,32000000.0
2007-09-27 07:45:00,1.72421,1.72421,1.72332,1.72349,34000000.0
2007-09-27 07:50:00,1.7237,1.7237,1.7218,1.7221,35000000.0
2007-09-27 07:55:00,1.72242,1.72341,1.72211,1.7231,34000000.0
2007-09-27 08:00:00,1.72332,1.72332,1.72263,1.72299,60000000.0
2007-09-27 08:05:00,1.7232,1.72327,1.7225,1.72283,80000000.0
2007-09-27 08:10:00,1.72243,1.72353,1.72243,1.72353,36000000.0
2007-09-27 08:15:00,1.72357,1.72379,1.72257,1.72263,41000000.0
2007-09-27 08:20:00,1.72244,1.72316,1.72231,1.72287,31000000.0
2007-09-27 08:25:00,1.72296,1.72342,1.7227,1.72332,45000000.0
2007-09-27 08:30:00,1.7233,1.72336,1.72282,1.7231,36000000.0
2007-09-27 08:35:00,1.72306,1.72418,1.72271,1.72418,46000000.0
2007-09-27 08:40:00,1.72395,1.72437,1.72323,1.72403,44000000.0
2007-09-27 08:45:00,1.72252,1.7251,1.72252,1.7251,38000000.0
2007-09-27 08:50:00,1.72376,1.72459,1.72184,1.72422,47000000.0
2007-09-27 08:55:00,1.72388,1.72409,1.72335,1.72391,38000000.0
2007-09-27 09:00:00,1.72417,1.72455,1.72383,1.72395,39000000.0
2007-09-27 09:05:00,1.72403,1.72462,1.72225,1.72261,38000000.0
2007-09-27 09:10:00,1.72282,1.72303,1.72134,1.72216,36000000.0
2007-09-27 09:15:00,1.72025,1.72257,1.72025,1.72188,45000000.0
2007-09-27 09:20:00,1.72195,1.72204,1.72075,1.72095,37000000.0
2007-09-27 09:25:00,1.72113,1.72214,1.72103,1.72152,39000000.0
2007-09-27 09:30:00,1.71982,1.72323,1.71982,1.72266,40000000.0
2007-09-27 09:35:00,1.72292,1.72337,1.72277,1.72319,40000000.0
2007-09-27 09:40:00,1.72303,1.72316,1.72223,1.72241,46000000.0
2007-09-27 09:45:00,1.72219,1.72263,1.72112,1.72166,49000000.0
2007-09-27 09:50:00,1.72175,1.72287,1.72175,1.72278,40000000.0
2007-09-27 09:55:00,1.72301,1.72338,1.72144,1.72161,39000000.0
2007-09-27 10:00:00,1.72008,1.72387,1.72008,1.72363,48000000.0
2007-09-27 10:05:00,1.72363,1.72389,1.72235,1.72248,48000000.0
2007-09-27 10:10:00,1.72272,1.72387,1.72231,1.72324,40000000.0
2007-09-27 10:15:00,1.7216,1.72342,1.7216,1.72281,47000000.0
2007-09-27 10:20:00,1.72277,1.72304,1.72223,1.72289,39000000.0
2007-09-27 10:25:00,1.72296,1.72304,1.72232,1.72263,45000000.0
2007-09-27 10:30:00,1.72199,1.72282,1.72113,1.72222,51000000.0
2007-09-27 10:35:00,1.72229,1.72234,1.72174,1.72217,50000000.0
2007-09-27 10:40:00,1.72227,1.7225,1.72171,1.72184,41000000.0
2007-09-27 10:45:00,1.72006,1.72339,1.72006,1.72285,40000000.0
2007-09-27 10:50:00,1.72291,1.72495,1.72291,1.72489,38000000.0
2007-09-27 10:55:00,1.72494,1.72616,1.72491,1.72573,41000000.0
2007-09-27 11:00:00,1.72441,1.72566,1.72441,1.72527,43000000.0
2007-09-27 11:05:00,1.72516,1.72547,1.7248,1.7248,43000000.0
2007-09-27 11:10:00,1.72484,1.72484,1.72283,1.72329,46000000.0
2007-09-27 11:15:00,1.72205,1.72461,1.72205,1.72412,41000000.0
2007-09-27 11:20:00,1.72417,1.72443,1.72368,1.72368,47000000.0
2007-09-27 11:25:00,1.72345,1.72466,1.7232,1.72426,45000000.0
2007-09-27 11:30:00,1.72236,1.72529,1.72236,1.72491,42000000.0
2007-09-27 11:35:00,1.72509,1.7266,1.72484,1.72592,45000000.0
2007-09-27 11:40:00,1.72557,1.72571,1.72347,1.72361,46000000.0
2007-09-27 11:45:00,1.72183,1.72334,1.72183,1.72311,43000000.0
2007-09-27 11:50:00,1.72287,1.72287,1.72084,1.72134,46000000.0
2007-09-27 11:55:00,1.72172,1.72235,1.72138,1.72204,47000000.0
2007-09-27 12:00:00,1.72153,1.72242,1.72103,1.72206,40000000.0
2007-09-27 12:05:00,1.72207,1.72273,1.72201,1.72268,43000000.0
2007-09-27 12:10:00,1.72278,1.7233,1.72237,1.72245,40000000.0
2007-09-27 12:15:00,1.7225,1.72291,1.72116,1.72201,46000000.0
2007-09-27 12:20:00,1.72242,1.72276,1.72189,1.72189,41000000.0
2007-09-27 12:25:00,1.72233,1.72294,1.72082,1.72082,42000000.0
2007-09-27 12:30:00,1.72057,1.72109,1.7195,1.71973,46000000.0
2007-09-27 12:35:00,1.71964,1.71989,1.71924,1.71957,45000000.0
2007-09-27 12:40:00,1.71942,1.71949,1.7189,1.71937,45000000.0
2007-09-27 12:45:00,1.7177,1.71982,1.7177,1.7197,40000000.0
2007-09-27 12:50:00,1.71947,1.71956,1.71879,1.71942,47000000.0
2007-09-27 12:55:00,1.71923,1.71947,1.71802,1.71841,42000000.0
2007-09-27 13:00:00,1.71817,1.71855,1.71689,1.71846,43000000.0
2007-09-27 13:05:00,1.71855,1.71893,1.71768,1.71812,46000000.0
2007-09-27 13:10:00,1.71787,1.71951,1.71785,1.7191,47000000.0
2007-09-27 13:15:00,1.71757,1.72021,1.71757,1.71987,44000000.0
2007-09-27 13:20:00,1.72027,1.7212,1.72023,1.72054,42000000.0
2007-09-27 13:25:00,1.72094,1.72111,1.71993,1.71997,42000000.0
2007-09-27 13:30:00,1.71812,1.7199,1.71812,1.7197,43000000.0
2007-09-27 13:35:00,1.71997,1.72037,1.71977,1.71985,45000000.0
2007-09-27 13:40:00,1.71981,1.72131,1.71981,1.72064,39000000.0
2007-09-27 13:45:00,1.71927,1.72164,1.71927,1.72151,43000000.0
2007-09-27 13:50:00,1.72142,1.72231,1.72132,1.72132,45000000.0
2007-09-27 13:55:00,1.72122,1.72153,1.72078,1.72126,46000000.0
2007-09-27 14:00:00,1.7194,1.7224,1.7194,1.72169,42000000.0
2007-09-27 14:05:00,1.72236,1.7231,1.72203,1.72254,49000000.0
2007-09-27 14:10:00,1.7224,1.72266,1.72193,1.72262,51000000.0
2007-09-27 14:15:00,1.72238,1.72366,1.7214,1.72278,48000000.0
2007-09-27 14:20:00,1.72293,1.72369,1.7223,1.72355,41000000.0
2007-09-27 14:25:00,1.72355,1.72411,1.72272,1.72367,38000000.0
2007-09-27 14:30:00,1.72349,1.72359,1.72072,1.72201,42000000.0
2007-09-27 14:35:00,1.7219,1.72231,1.72119,1.72164,45000000.0
2007-09-27 14:40:00,1.72161,1.7217,1.72061,1.72121,45000000.0
2007-09-27 14:45:00,1.71936,1.72108,1.71936,1.72094,50000000.0
2007-09-27 14:50:00,1.72086,1.72104,1.72003,1.72053,42000000.0
2007-09-27 14:55:00,1.72041,1.72105,1.7202,1.72034,39000000.0
2007-09-27 15:00:00,1.71916,1.72055,1.71916,1.72028,44000000.0
2007-09-27 15:05:00,1.72033,1.72036,1.71795,1.71835,43000000.0
2007-09-27 15:10:00,1.71842,1.71842,1.71766,1.71802,44000000.0
2007-09-27 15:15:00,1.71635,1.71823,1.71635,1.71805,42000000.0
2007-09-27 15:20:00,1.71819,1.71836,1.71784,1.71809,42000000.0
2007-09-27 15:25:00,1.71783,1.71786,1.71744,1.71744,32000000.0
2007-09-27 15:30:00,1.71751,1.71897,1.71654,1.71848,45000000.0
2007-09-27 15:35:00,1.71869,1.71903,1.71825,1.71875,44000000.0
2007-09-27 15:40:00,1.71917,1.71917,1.71772,1.71801,32000000.0
2007-09-27 15:45:00,1.7165,1.71873,1.7165,1.71857,40000000.0
2007-09-27 15:50:00,1.71865,1.71936,1.71813,1.71936,46000000.0
2007-09-27 15:55:00,1.71946,1.72047,1.71903,1.72047,40000000.0
2007-09-27 16:00:00,1.72025,1.72083,1.71949,1.71993,36000000.0
2007-09-27 16:05:00,1.72018,1.72052,1.71897,1.71938,48000000.0
2007-09-27 16:10:00,1.71941,1.7202,1.71941,1.71977,48000000.0
2007-09-27 16:15:00,1.71905,1.71981,1.71849,1.71873,45000000.0
2007-09-27 16:20:00,1.7188,1.71923,1.71802,1.71838,51000000.0
2007-09-27 16:25:00,1.71851,1.71851,1.71688,1.71723,38000000.0
2007-09-27 16:30:00,1.71743,1.71869,1.71595,1.71851,45000000.0
2007-09-27 16:35:00,1.71805,1.71805,1.71716,1.71716,37000000.0
2007-09-27 16:40:00,1.71724,1.71799,1.71717,1.7174,43000000.0
2007-09-27 16:45:00,1.71619,1.71767,1.71619,1.71733,41000000.0
2007-09-27 16:50:00,1.71721,1.71821,1.7165,1.71812,45000000.0
2007-09-27 16:55:00,1.7177,1.71836,1.71737,1.71775,41000000.0
2007-09-27 17:00:00,1.71784,1.71787,1.71691,1.71771,43000000.0
2007-09-27 17:05:00,1.71785,1.71827,1.71762,1.71771,43000000.0
2007-09-27 17:10:00,1.71768,1.71803,1.71742,1.7177,45000000.0
2007-09-27 17:15:00,1.71641,1.71797,1.71641,1.71688,43000000.0
2007-09-27 17:20:00,1.71687,1.71687,1.71533,1.7161,44000000.0
2007-09-27 17:25:00,1.71658,1.71857,1.71643,1.71843,45000000.0
2007-09-27 17:30:00,1.7173,1.72049,1.7173,1.72045,36000000.0
2007-09-27 17:35:00,1.72072,1.72086,1.7199,1.72079,42000000.0
2007-09-27 17:40:00,1.72018,1.72024,1.71875,1.71875,38000000.0
2007-09-27 17:45:00,1.7168,1.71899,1.7168,1.71839,54000000.0
2007-09-27 17:50:00,1.71837,1.71956,1.71771,1.71908,45000000.0
2007-09-27 17:55:00,1.71971,1.72127,1.71959,1.72013,43000000.0
2007-09-27 18:00:00,1.7199,1.72071,1.71801,1.71962,42000000.0
2007-09-27 18:05:00,1.71986,1.72055,1.71891,1.7203,42000000.0
2007-09-27 18:10:00,1.72088,1.72184,1.72071,1.72157,42000000.0
2007-09-27 18:15:00,1.71949,1.72134,1.71949,1.72061,46000000.0
2007-09-27 18:20:00,1.72085,1.72108,1.71996,1.71996,43000000.0
2007-09-27 18:25:00,1.72004,1.72095,1.71998,1.72038,43000000.0
2007-09-27 18:30:00,1.71965,1.72113,1.71965,1.72105,44000000.0
2007-09-27 18:35:00,1.7211,1.72115,1.72029,1.72093,34000000.0
2007-09-27 18:40:00,1.72069,1.72077,1.72,1.72026,45000000.0
2007-09-27 18:45:00,1.71935,1.72086,1.71935,1.72017,43000000.0
2007-09-27 18:50:00,1.71994,1.71994,1.71817,1.71846,42000000.0
2007-09-27 18:55:00,1.71789,1.71885,1.71784,1.71874,37000000.0
2007-09-27 19:00:00,1.71804,1.72036,1.71794,1.7192,45000000.0
2007-09-27 19:05:00,1.71937,1.72029,1.71937,1.72029,41000000.0
2007-09-27 19:10:00,1.72045,1.72057,1.71969,1.72009,51000000.0
2007-09-27 19:15:00,1.71914,1.72065,1.71914,1.72011,47000000.0
2007-09-27 19:20:00,1.71971,1.72013,1.71934,1.7197,42000000.0
2007-09-27 19:25:00,1.71961,1.71984,1.71916,1.71967,45000000.0
2007-09-27 19:30:00,1.71986,1.71987,1.71927,1.71977,37000000.0
2007-09-27 19:35:00,1.71981,1.72033,1.71933,1.72027,39000000.0
2007-09-27 19:40:00,1.72026,1.72036,1.71683,1.71683,35000000.0
2007-09-27 19:45:00,1.72038,1.72038,1.71936,1.72004,32000000.0
2007-09-27 19:50:00,1.72018,1.72036,1.71955,1.71979,45000000.0
2007-09-27 19:55:00,1.71985,1.72026,1.71959,1.71961,43000000.0
2007-09-27 20:00:00,1.72,1.72135,1.72,1.72084,34000000.0
2007-09-27 20:05:00,1.72079,1.72125,1.71998,1.71998,33000000.0
2007-09-27 20:10:00,1.71972,1.71987,1.71892,1.71943,28000000.0
2007-09-27 20:15:00,1.71933,1.72009,1.71919,1.72006,30000000.0
2007-09-27 20:20:00,1.71982,1.72044,1.71982,1.72027,22000000.0
2007-09-27 20:25:00,1.72043,1.72104,1.72007,1.72104,47000000.0
2007-09-27 20:30:00,1.72009,1.72079,1.72009,1.72059,39000000.0
2007-09-27 20:35:00,1.72059,1.72066,1.72011,1.72053,27000000.0
2007-09-27 20:40:00,1.7206,1.721,1.72034,1.721,28000000.0
2007-09-27 20:45:00,1.72097,1.72114,1.72061,1.72076,33000000.0
2007-09-27 20:50:00,1.72082,1.72097,1.72017,1.72094,43000000.0
2007-09-27 20:55:00,1.72098,1.721,1.72007,1.72033,41000000.0
2007-09-27 21:00:00,1.72027,1.72027,1.71881,1.71894,45000000.0
2007-09-27 21:05:00,1.7188,1.71882,1.71846,1.71868,29000000.0
2007-09-27 21:10:00,1.71852,1.71909,1.7184,1.71856,42000000.0
2007-09-27 21:15:00,1.71843,1.71855,1.71811,1.71846,34000000.0
2007-09-27 21:20:00,1.71845,1.71852,1.71763,1.71763,39000000.0
2007-09-27 21:25:00,1.71724,1.71822,1.71707,1.71796,43000000.0
2007-09-27 21:30:00,1.7186,1.71876,1.71788,1.71788,19000000.0
2007-09-27 21:35:00,1.7176,1.71796,1.71682,1.71725,32000000.0
2007-09-27 21:40:00,1.71705,1.7172,1.71675,1.71679,17000000.0
2007-09-27 21:45:00,1.71717,1.71717,1.71585,1.71588,28000000.0
2007-09-27 21:50:00,1.71646,1.71669,1.71566,1.71669,18000000.0
2007-09-27 21:55:00,1.71682,1.71686,1.71666,1.71683,27000000.0
2007-09-27 22:00:00,1.71628,1.7169,1.71628,1.71669,13000000.0
2007-09-27 22:05:00,1.71655,1.71677,1.71651,1.7166,23000000.0
2007-09-27 22:10:00,1.71672,1.71676,1.71654,1.71656,22000000.0
2007-09-27 22:15:00,1.71683,1.71854,1.71651,1.71854,49000000.0
2007-09-27 22:20:00,1.71747,1.71841,1.71708,1.7179,27000000.0
2007-09-27 22:25:00,1.71827,1.71827,1.71708,1.71765,9000000.0
2007-09-27 22:30:00,1.71841,1.71846,1.71773,1.71814,23000000.0
2007-09-27 22:35:00,1.71819,1.71972,1.71818,1.71879,30000000.0
2007-09-27 22:40:00,1.71893,1.71912,1.71874,1.71898,42000000.0
2007-09-27 22:45:00,1.71921,1.71986,1.71882,1.71936,54000000.0
2007-09-27 22:50:00,1.71922,1.72065,1.71915,1.72041,26000000.0
2007-09-27 22:55:00,1.72101,1.72114,1.72024,1.72028,28000000.0
2007-09-27 23:00:00,1.71919,1.71985,1.71919,1.71974,31000000.0
2007-09-27 23:05:00,1.71983,1.71988,1.71952,1.71982,10000000.0
2007-09-27 23:10:00,1.71964,1.72049,1.71957,1.71997,40000000.0
2007-09-27 23:15:00,1.72007,1.72093,1.718,1.71893,63000000.0
2007-09-27 23:20:00,1.71931,1.71939,1.7177,1.71775,28000000.0
2007-09-27 23:25:00,1.71783,1.71787,1.71745,1.7177,26000000.0
2007-09-27 23:30:00,1.71993,1.71993,1.71758,1.71758,26000000.0
2007-09-27 23:35:00,1.71757,1.71769,1.71344,1.71763,12000000.0
2007-09-27 23:40:00,1.71376,1.71776,1.71341,1.71375,35000000.0
2007-09-27 23:45:00,1.71893,1.71893,1.71475,1.71731,25000000.0
2007-09-27 23:50:00,1.71404,1.71772,1.71344,1.71669,39000000.0
2007-09-27 23:55:00,1.71343,1.71693,1.71323,1.71336,19000000.0
2007-09-28 00:00:00,1.71799,1.71799,1.7129,1.7157,23000000.0
2007-09-28 00:05:00,1.7132,1.71733,1.71319,1.71727,25000000.0
2007-09-28 00:10:00,1.71425,1.71715,1.71312,1.71615,15000000.0
2007-09-28 00:15:00,1.71854,1.71854,1.71337,1.71745,23000000.0
2007-09-28 00:20:00,1.71459,1.71708,1.71326,1.71638,26000000.0
2007-09-28 00:25:00,1.71714,1.71736,1.71315,1.71724,23000000.0
2007-09-28 00:30:00,1.71638,1.71741,1.71358,1.71712,52000000.0
2007-09-28 00:35:00,1.71725,1.71735,1.71404,1.71714,19000000.0
2007-09-28 00:40:00,1.71314,1.71559,1.71314,1.71559,3000000.0
2007-09-28 00:45:00,1.71829,1.71829,1.71338,1.71746,52000000.0
2007-09-28 00:50:00,1.71355,1.71743,1.71343,1.71735,15000000.0
2007-09-28 00:55:00,1.71752,1.71752,1.71436,1.71695,41000000.0
2007-09-28 01:00:00,1.71748,1.71748,1.71339,1.71681,51000000.0
2007-09-28 01:05:00,1.71343,1.71746,1.71343,1.71673,22000000.0
2007-09-28 01:10:00,1.71331,1.71716,1.71311,1.71659,38000000.0
2007-09-28 01:15:00,1.71815,1.71839,1.71343,1.71767,34000000.0
2007-09-28 01:20:00,1.71532,1.71779,1.71379,1.71743,20000000.0
2007-09-28 01:25:00,1.71783,1.71807,1.71386,1.71794,26000000.0
2007-09-28 01:30:00,1.71772,1.71796,1.71394,1.71706,29000000.0
2007-09-28 01:35:00,1.71395,1.71397,1.71383,1.71397,8000000.0
2007-09-28 01:40:00,1.718,1.71803,1.71422,1.71755,28000000.0
2007-09-28 01:45:00,1.71851,1.71851,1.71409,1.7183,28000000.0
2007-09-28 01:50:00,1.71787,1.71833,1.71456,1.71815,40000000.0
2007-09-28 01:55:00,1.71805,1.71829,1.71805,1.7182,29000000.0
2007-09-28 02:00:00,1.71965,1.71965,1.71408,1.71408,62000000.0
2007-09-28 02:05:00,1.71413,1.71833,1.71404,1.71404,30000000.0
2007-09-28 02:10:00,1.71425,1.71756,1.71401,1.71507,36000000.0
2007-09-28 02:15:00,1.71965,1.71967,1.71483,1.71754,42000000.0
2007-09-28 02:20:00,1.71391,1.71796,1.71365,1.71676,24000000.0
2007-09-28 02:25:00,1.71751,1.71767,1.71356,1.71365,18000000.0
2007-09-28 02:30:00,1.71809,1.71809,1.71304,1.71335,47000000.0
2007-09-28 02:35:00,1.71743,1.71756,1.71336,1.71755,39000000.0
2007-09-28 02:40:00,1.71405,1.71755,1.71405,1.7169,25000000.0
2007-09-28 02:45:00,1.71831,1.71831,1.71405,1.71762,34000000.0
2007-09-28 02:50:00,1.71449,1.71712,1.71384,1.71712,41000000.0
2007-09-28 02:55:00,1.71747,1.71826,1.7143,1.7179,40000000.0
2007-09-28 03:00:00,1.71749,1.71934,1.71487,1.71918,42000000.0
2007-09-28 03:05:00,1.7192,1.72019,1.71607,1.72008,37000000.0
2007-09-28 03:10:00,1.71903,1.72038,1.71677,1.72029,31000000.0
2007-09-28 03:15:00,1.7198,1.72068,1.7167,1.72033,48000000.0
2007-09-28 03:20:00,1.72022,1.72035,1.71708,1.71994,52000000.0
2007-09-28 03:25:00,1.71995,1.7201,1.71602,1.71914,40000000.0
2007-09-28 03:30:00,1.71915,1.71915,1.71492,1.718,33000000.0
2007-09-28 03:35:00,1.71838,1.71931,1.71469,1.71901,80000000.0
2007-09-28 03:40:00,1.71824,1.71921,1.71617,1.71823,29000000.0
2007-09-28 03:45:00,1.72052,1.72052,1.71544,1.71934,32000000.0
2007-09-28 03:50:00,1.71578,1.71994,1.71578,1.71958,27000000.0
2007-09-28 03:55:00,1.71969,1.7198,1.71592,1.71929,34000000.0
2007-09-28 04:00:00,1.71969,1.71978,1.71605,1.71859,34000000.0
2007-09-28 04:05:00,1.71893,1.71928,1.71614,1.71819,15000000.0
2007-09-28 04:10:00,1.71554,1.71928,1.71554,1.71853,46000000.0
2007-09-28 04:15:00,1.7202,1.7202,1.71475,1.7189,16000000.0
2007-09-28 04:20:00,1.71593,1.71952,1.71513,1.71871,17000000.0
2007-09-28 04:25:00,1.71917,1.72006,1.71521,1.71995,29000000.0
2007-09-28 04:30:00,1.72007,1.72066,1.71696,1.71953,57000000.0
2007-09-28 04:35:00,1.72052,1.72052,1.71613,1.71615,47000000.0
2007-09-28 04:40:00,1.71601,1.72008,1.71591,1.71944,48000000.0
2007-09-28 04:45:00,1.72066,1.72066,1.7156,1.71565,42000000.0
2007-09-28 04:50:00,1.71554,1.71962,1.71551,1.71625,25000000.0
2007-09-28 04:55:00,1.71566,1.71976,1.71553,1.71554,28000000.0
2007-09-28 05:00:00,1.7205,1.7205,1.71554,1.71554,33000000.0
2007-09-28 05:05:00,1.71559,1.71975,1.71537,1.71975,18000000.0
2007-09-28 05:10:00,1.71896,1.72012,1.71595,1.71625,24000000.0
2007-09-28 05:15:00,1.72117,1.72118,1.71624,1.71976,16000000.0
2007-09-28 05:20:00,1.72024,1.72031,1.71584,1.71989,16000000.0
2007-09-28 05:25:00,1.72003,1.72018,1.71646,1.71923,24000000.0
2007-09-28 05:30:00,1.72089,1.72089,1.71573,1.71965,33000000.0
2007-09-28 05:35:00,1.72007,1.72025,1.71609,1.72012,20000000.0
2007-09-28 05:40:00,1.71722,1.72017,1.71722,1.72017,13000000.0
2007-09-28 05:45:00,1.72155,1.72166,1.71661,1.72063,34000000.0
2007-09-28 05:50:00,1.71703,1.72085,1.71667,1.7201,69000000.0
2007-09-28 05:55:00,1.72054,1.72057,1.71733,1.72023,33000000.0
2007-09-28 06:00:00,1.71975,1.72044,1.71954,1.72026,20000000.0
2007-09-28 06:05:00,1.72013,1.72041,1.72013,1.72014,21000000.0
2007-09-28 06:10:00,1.72008,1.72023,1.7199,1.72011,17000000.0
2007-09-28 06:15:00,1.72134,1.72146,1.72001,1.72021,23000000.0
2007-09-28 06:20:00,1.72003,1.72016,1.71988,1.72002,22000000.0
2007-09-28 06:25:00,1.71989,1.71994,1.71952,1.71954,40000000.0
2007-09-28 06:30:00,1.72077,1.72077,1.71893,1.71893,27000000.0
2007-09-28 06:35:00,1.71801,1.71836,1.71801,1.71829,7000000.0
2007-09-28 06:40:00,1.71828,1.71876,1.71825,1.71876,27000000.0
2007-09-28 06:45:00,1.7195,1.7195,1.71885,1.71896,24000000.0
2007-09-28 06:50:00,1.71876,1.7188,1.71803,1.71863,25000000.0
2007-09-28 06:55:00,1.71861,1.71898,1.71829,1.71891,26000000.0
2007-09-28 07:00:00,1.71934,1.71934,1.71821,1.71854,43000000.0
2007-09-28 07:05:00,1.7184,1.71951,1.71839,1.71951,14000000.0
2007-09-28 07:10:00,1.71965,1.71987,1.71963,1.71975,11000000.0
2007-09-28 07:15:00,1.72091,1.72091,1.71989,1.72014,32000000.0
2007-09-28 07:20:00,1.72005,1.72006,1.71965,1.71983,25000000.0
2007-09-28 07:25:00,1.71989,1.72016,1.71977,1.72016,11000000.0
2007-09-28 07:30:00,1.72066,1.72103,1.72014,1.72073,25000000.0
2007-09-28 07:35:00,1.72081,1.72216,1.72073,1.72203,40000000.0
2007-09-28 07:40:00,1.72226,1.72226,1.72173,1.72175,35000000.0
2007-09-28 07:45:00,1.7218,1.72226,1.72116,1.72214,45000000.0
2007-09-28 07:50:00,1.72149,1.72151,1.7205,1.72052,35000000.0
2007-09-28 07:55:00,1.72069,1.72113,1.7205,1.72092,32000000.0
2007-09-28 08:00:00,1.72111,1.72175,1.72055,1.72162,60000000.0
2007-09-28 08:05:00,1.72141,1.72171,1.72098,1.72116,70000000.0
2007-09-28 08:10:00,1.72095,1.72143,1.71948,1.71958,31000000.0
2007-09-28 08:15:00,1.71994,1.72149,1.71994,1.72037,31000000.0
2007-09-28 08:20:00,1.72017,1.72058,1.72017,1.72058,31000000.0
2007-09-28 08:25:00,1.72081,1.72082,1.71889,1.71922,45000000.0
2007-09-28 08:30:00,1.71921,1.71921,1.71772,1.7179,36000000.0
2007-09-28 08:35:00,1.71783,1.71878,1.71756,1.71873,46000000.0
2007-09-28 08:40:00,1.71835,1.71903,1.71804,1.71814,44000000.0
2007-09-28 08:45:00,1.7183,1.7186,1.71775,1.71848,41000000.0
2007-09-28 08:50:00,1.71801,1.71976,1.71801,1.71968,44000000.0
2007-09-28 08:55:00,1.71951,1.71984,1.71845,1.71978,38000000.0
2007-09-28 09:00:00,1.71984,1.71984,1.71846,1.71846,38000000.0
2007-09-28 09:05:00,1.71797,1.71835,1.717,1.71738,38000000.0
2007-09-28 09:10:00,1.71748,1.71808,1.71688,1.71802,35000000.0
2007-09-28 09:15:00,1.71788,1.71819,1.71743,1.71803,44000000.0
2007-09-28 09:20:00,1.71827,1.71936,1.71827,1.71896,37000000.0
2007-09-28 09:25:00,1.7185,1.71981,1.71834,1.71981,39000000.0
2007-09-28 09:30:00,1.71994,1.72063,1.71978,1.72034,41000000.0
2007-09-28 09:35:00,1.72036,1.72049,1.71961,1.72022,40000000.0
2007-09-28 09:40:00,1.72017,1.72178,1.72013,1.7217,44000000.0
2007-09-28 09:45:00,1.72197,1.72209,1.72064,1.72095,49000000.0
2007-09-28 09:50:00,1.72076,1.72076,1.71961,1.71961,40000000.0
2007-09-28 09:55:00,1.71966,1.7198,1.71874,1.71911,39000000.0
2007-09-28 10:00:00,1.71902,1.71998,1.71902,1.71987,48000000.0
2007-09-28 10:05:00,1.71982,1.72,1.71953,1.71972,48000000.0
2007-09-28 10:10:00,1.71972,1.71979,1.71891,1.71955,40000000.0
2007-09-28 10:15:00,1.71964,1.71977,1.71902,1.71951,47000000.0
2007-09-28 10:20:00,1.71934,1.71942,1.71841,1.71871,39000000.0
2007-09-28 10:25:00,1.71862,1.71898,1.71831,1.71898,45000000.0
2007-09-28 10:30:00,1.71911,1.71948,1.71857,1.71901,51000000.0
2007-09-28 10:35:00,1.71885,1.71923,1.71844,1.71894,50000000.0
2007-09-28 10:40:00,1.71888,1.71903,1.71824,1.71867,41000000.0
2007-09-28 10:45:00,1.71881,1.71882,1.71736,1.71805,40000000.0
2007-09-28 10:50:00,1.71837,1.71891,1.71811,1.71819,38000000.0
2007-09-28 10:55:00,1.71792,1.7183,1.71761,1.71816,41000000.0
2007-09-28 11:00:00,1.71819,1.7188,1.71798,1.71854,43000000.0
2007-09-28 11:05:00,1.71856,1.71875,1.71662,1.71662,43000000.0
2007-09-28 11:10:00,1.71574,1.71657,1.71467,1.71503,46000000.0
2007-09-28 11:15:00,1.71514,1.7161,1.71513,1.7161,41000000.0
2007-09-28 11:20:00,1.71597,1.71673,1.71545,1.71661,47000000.0
2007-09-28 11:25:00,1.71651,1.71797,1.7163,1.71797,45000000.0
2007-09-28 11:30:00,1.71838,1.71838,1.71716,1.71767,42000000.0
2007-09-28 11:35:00,1.71739,1.71762,1.71595,1.71643,45000000.0
2007-09-28 11:40:00,1.71638,1.71733,1.71594,1.7171,46000000.0
2007-09-28 11:45:00,1.71715,1.71722,1.71632,1.71682,43000000.0
2007-09-28 11:50:00,1.71683,1.71693,1.71578,1.71622,46000000.0
2007-09-28 11:55:00,1.71661,1.71716,1.71661,1.71692,47000000.0
2007-09-28 12:00:00,1.71782,1.71805,1.71697,1.71782,40000000.0
2007-09-28 12:05:00,1.71754,1.71784,1.717,1.71726,43000000.0
2007-09-28 12:10:00,1.71697,1.71772,1.71683,1.7174,40000000.0
2007-09-28 12:15:00,1.71765,1.71875,1.71729,1.71859,46000000.0
2007-09-28 12:20:00,1.71846,1.71886,1.71785,1.71833,41000000.0
2007-09-28 12:25:00,1.71886,1.71922,1.71844,1.7185,42000000.0
2007-09-28 12:30:00,1.71861,1.71939,1.71805,1.71916,46000000.0
2007-09-28 12:35:00,1.71952,1.72016,1.71875,1.71889,45000000.0
2007-09-28 12:40:00,1.71908,1.71938,1.71888,1.71894,45000000.0
2007-09-28 12:45:00,1.7185,1.71883,1.71804,1.71836,43000000.0
2007-09-28 12:50:00,1.7184,1.71865,1.71797,1.71853,47000000.0
2007-09-28 12:55:00,1.71866,1.71882,1.71759,1.71788,42000000.0
2007-09-28 13:00:00,1.71802,1.71809,1.71763,1.71793,43000000.0
2007-09-28 13:05:00,1.71808,1.7181,1.71679,1.71784,46000000.0
2007-09-28 13:10:00,1.71745,1.71815,1.71733,1.7178,47000000.0
2007-09-28 13:15:00,1.71745,1.71849,1.71745,1.71773,44000000.0
2007-09-28 13:20:00,1.71762,1.71777,1.71559,1.71559,42000000.0
2007-09-28 13:25:00,1.7157,1.71629,1.7153,1.71629,42000000.0
2007-09-28 13:30:00,1.71642,1.71739,1.71598,1.71736,43000000.0
2007-09-28 13:35:00,1.71746,1.71758,1.71657,1.71717,45000000.0
2007-09-28 13:40:00,1.71723,1.7177,1.7169,1.7169,39000000.0
2007-09-28 13:45:00,1.71743,1.71754,1.7168,1.7168,43000000.0
2007-09-28 13:50:00,1.71666,1.71787,1.71662,1.71731,45000000.0
2007-09-28 13:55:00,1.71708,1.7173,1.71627,1.71658,46000000.0
2007-09-28 14:00:00,1.71669,1.71746,1.71654,1.71694,42000000.0
2007-09-28 14:05:00,1.71683,1.71683,1.71568,1.71582,49000000.0
2007-09-28 14:10:00,1.71514,1.71514,1.71324,1.71353,51000000.0
2007-09-28 14:15:00,1.71332,1.71373,1.7123,1.7131,48000000.0
2007-09-28 14:20:00,1.713,1.71324,1.71263,1.71311,41000000.0
2007-09-28 14:25:00,1.71317,1.71467,1.71307,1.71467,38000000.0
2007-09-28 14:30:00,1.7145,1.71464,1.7111,1.71129,42000000.0
2007-09-28 14:35:00,1.71174,1.71288,1.71154,1.71172,45000000.0
2007-09-28 14:40:00,1.71132,1.71169,1.71072,1.71126,45000000.0
2007-09-28 14:45:00,1.71158,1.71279,1.71137,1.7125,50000000.0
2007-09-28 14:50:00,1.71238,1.71487,1.71225,1.71467,42000000.0
2007-09-28 14:55:00,1.7148,1.71498,1.71343,1.7136,39000000.0
2007-09-28 15:00:00,1.71394,1.71481,1.71374,1.71481,43000000.0
2007-09-28 15:05:00,1.71476,1.71518,1.71407,1.71461,43000000.0
2007-09-28 15:10:00,1.71482,1.71488,1.71293,1.71359,42000000.0
2007-09-28 15:15:00,1.71379,1.71444,1.71351,1.71444,42000000.0
2007-09-28 15:20:00,1.71437,1.71452,1.71413,1.71431,42000000.0
2007-09-28 15:25:00,1.71445,1.71493,1.71444,1.71458,48000000.0
2007-09-28 15:30:00,1.71486,1.71486,1.71385,1.71418,45000000.0
2007-09-28 15:35:00,1.71425,1.71475,1.71403,1.71409,41000000.0
2007-09-28 15:40:00,1.71423,1.71423,1.71269,1.71297,41000000.0
2007-09-28 15:45:00,1.71307,1.71348,1.71169,1.71169,40000000.0
2007-09-28 15:50:00,1.71154,1.71336,1.71154,1.71336,43000000.0
2007-09-28 15:55:00,1.7135,1.71375,1.71293,1.71337,40000000.0
2007-09-28 16:00:00,1.71346,1.71358,1.7126,1.71351,36000000.0
2007-09-28 16:05:00,1.71354,1.71522,1.71343,1.71496,48000000.0
2007-09-28 16:10:00,1.71491,1.71566,1.71471,1.71545,48000000.0
2007-09-28 16:15:00,1.71543,1.71601,1.7147,1.71592,45000000.0
2007-09-28 16:20:00,1.71611,1.71683,1.7159,1.71683,51000000.0
2007-09-28 16:25:00,1.71674,1.71825,1.71661,1.71764,38000000.0
2007-09-28 16:30:00,1.7181,1.72055,1.71802,1.71945,45000000.0
2007-09-28 16:35:00,1.7196,1.72096,1.71912,1.72041,37000000.0
2007-09-28 16:40:00,1.72073,1.72096,1.71916,1.71916,45000000.0
2007-09-28 16:45:00,1.7196,1.72231,1.7196,1.7217,41000000.0
2007-09-28 16:50:00,1.72133,1.7222,1.72001,1.72195,45000000.0
2007-09-28 16:55:00,1.72121,1.72171,1.71971,1.72106,41000000.0
2007-09-28 17:00:00,1.72064,1.72159,1.72015,1.7214,43000000.0
2007-09-28 17:05:00,1.72159,1.72186,1.72035,1.72129,43000000.0
2007-09-28 17:10:00,1.72162,1.72231,1.72103,1.72191,45000000.0
2007-09-28 17:15:00,1.72161,1.72285,1.72161,1.72195,43000000.0
2007-09-28 17:20:00,1.722,1.72201,1.72054,1.72079,44000000.0
2007-09-28 17:25:00,1.7206,1.721,1.71879,1.721,45000000.0
2007-09-28 17:30:00,1.7213,1.72142,1.72046,1.72074,36000000.0
2007-09-28 17:35:00,1.72093,1.72107,1.71986,1.72002,42000000.0
2007-09-28 17:40:00,1.71977,1.72002,1.71922,1.71969,38000000.0
2007-09-28 17:45:00,1.71977,1.71989,1.71812,1.7193,54000000.0
2007-09-28 17:50:00,1.71955,1.72021,1.71943,1.71947,45000000.0
2007-09-28 17:55:00,1.72013,1.72038,1.71873,1.7189,43000000.0
2007-09-28 18:00:00,1.71857,1.71928,1.71746,1.71807,42000000.0
2007-09-28 18:05:00,1.71835,1.71955,1.71742,1.71779,42000000.0
2007-09-28 18:10:00,1.71816,1.72084,1.71816,1.72084,42000000.0
2007-09-28 18:15:00,1.72024,1.72072,1.71978,1.72009,46000000.0
2007-09-28 18:20:00,1.72025,1.72082,1.71976,1.72076,43000000.0
2007-09-28 18:25:00,1.72096,1.72108,1.71955,1.7209,43000000.0
2007-09-28 18:30:00,1.72049,1.72078,1.71955,1.71956,44000000.0
2007-09-28 18:35:00,1.71952,1.71953,1.71903,1.71941,34000000.0
2007-09-28 18:40:00,1.71927,1.71961,1.71887,1.7195,45000000.0
2007-09-28 18:45:00,1.71906,1.71964,1.71897,1.71908,35000000.0
2007-09-28 18:50:00,1.71913,1.7194,1.71877,1.71935,34000000.0
2007-09-28 18:55:00,1.71952,1.71961,1.71782,1.71813,44000000.0
2007-09-28 19:00:00,1.71775,1.71829,1.7175,1.71796,35000000.0
2007-09-28 19:05:00,1.71808,1.71824,1.7178,1.71814,25000000.0
2007-09-28 19:10:00,1.71805,1.71863,1.71786,1.71863,40000000.0
2007-09-28 19:15:00,1.71973,1.71973,1.71848,1.71902,47000000.0
2007-09-28 19:20:00,1.71906,1.71936,1.71862,1.71935,42000000.0
2007-09-28 19:25:00,1.71895,1.71895,1.7178,1.7183,45000000.0
2007-09-28 19:30:00,1.7178,1.71844,1.7178,1.71833,37000000.0
2007-09-28 19:35:00,1.71817,1.71934,1.71777,1.71902,39000000.0
2007-09-28 19:40:00,1.71882,1.72055,1.71855,1.71948,45000000.0
2007-09-28 19:45:00,1.71902,1.71967,1.71886,1.71909,39000000.0
2007-09-28 19:50:00,1.7189,1.71926,1.71836,1.71892,45000000.0
2007-09-28 19:55:00,1.71905,1.71937,1.71873,1.71907,43000000.0
2007-09-28 20:00:00,1.71882,1.72014,1.71882,1.71983,27000000.0
2007-09-28 20:05:00,1.71956,1.71966,1.71804,1.71841,39000000.0
2007-09-28 20:10:00,1.71836,1.71956,1.71828,1.71955,34000000.0
2007-09-28 20:15:00,1.71878,1.72009,1.71846,1.72001,35000000.0
2007-09-28 20:20:00,1.72035,1.72055,1.71988,1.72019,29000000.0
2007-09-28 20:25:00,1.7204,1.72116,1.72009,1.72116,47000000.0
2007-09-28 20:30:00,1.7212,1.72252,1.72099,1.72166,41000000.0
2007-09-28 20:35:00,1.72162,1.72193,1.72124,1.72175,35000000.0
2007-09-28 20:40:00,1.72171,1.72179,1.72102,1.72179,35000000.0
2007-09-28 20:45:00,1.7205,1.72216,1.7205,1.72159,25000000.0
2007-09-28 20:50:00,1.72156,1.72275,1.72144,1.72275,37000000.0
2007-09-28 20:55:00,1.72274,1.72417,1.72264,1.72351,42000000.0
2007-09-28 21:00:00,1.72345,1.72376,1.72198,1.72238,47000000.0
2007-09-28 21:05:00,1.72241,1.7226,1.72128,1.72183,38000000.0
2007-09-28 21:10:00,1.72177,1.72271,1.72177,1.72227,46000000.0
2007-09-28 21:15:00,1.72163,1.72336,1.72163,1.72315,38000000.0
2007-09-28 21:20:00,1.72297,1.72436,1.72265,1.72393,32000000.0
2007-09-28 21:25:00,1.72328,1.72377,1.72244,1.72364,43000000.0
2007-09-28 21:30:00,1.72327,1.72372,1.72237,1.7228,26000000.0
2007-09-28 21:35:00,1.72276,1.72276,1.72159,1.72265,27000000.0
2007-09-28 21:40:00,1.72241,1.72255,1.72236,1.72237,27000000.0
2007-09-28 21:45:00,1.72364,1.72377,1.71995,1.71995,30000000.0
2007-09-28 21:50:00,1.71955,1.71974,1.71944,1.71946,38000000.0
2007-09-28 21:55:00,1.71941,1.71943,1.71925,1.71937,15000000.0
2007-09-28 22:00:00,1.71905,1.71966,1.71905,1.71945,40000000.0
2007-09-28 22:05:00,1.71955,1.71966,1.71913,1.71931,26000000.0
2007-09-28 22:10:00,1.71947,1.72049,1.71914,1.71961,38000000.0
2007-09-28 22:15:00,1.71961,1.7205,1.71961,1.72009,26000000.0
2007-09-28 22:20:00,1.72005,1.72016,1.71984,1.72016,26000000.0
2007-09-28 22:25:00,1.72023,1.72023,1.71948,1.72009,25000000.0
2007-09-28 22:30:00,1.72093,1.72093,1.71986,1.71988,24000000.0
2007-09-28 22:35:00,1.71975,1.72006,1.71943,1.71964,28000000.0
2007-09-28 22:40:00,1.71969,1.71969,1.71934,1.71948,49000000.0
2007-09-28 22:45:00,1.72059,1.72059,1.71969,1.72023,54000000.0
2007-09-28 22:50:00,1.7203,1.72076,1.71986,1.72072,37000000.0
2007-09-28 22:55:00,1.72071,1.72071,1.72013,1.72035,34000000.0
2007-09-30 23:00:00,1.72295,1.72306,1.7228,1.72306,5000000.0
2007-09-30 23:10:00,1.72154,1.72166,1.72151,1.72155,6000000.0
2007-09-30 23:15:00,1.72126,1.72137,1.72103,1.72124,17000000.0
2007-09-30 23:20:00,1.72044,1.72156,1.72044,1.72154,11000000.0
2007-09-30 23:25:00,1.72183,1.72189,1.72113,1.72178,20000000.0
2007-09-30 23:30:00,1.72141,1.72178,1.7213,1.7217,16000000.0
2007-09-30 23:35:00,1.72181,1.72197,1.72164,1.72195,13000000.0
2007-09-30 23:40:00,1.72191,1.72207,1.72173,1.72195,8000000.0
2007-09-30 23:45:00,1.72145,1.72196,1.72111,1.72186,16000000.0
2007-09-30 23:50:00,1.72213,1.72213,1.72161,1.72195,7000000.0
2007-09-30 23:55:00,1.72201,1.72223,1.72171,1.72209,33000000.0
2007-10-01 00:00:00,1.72209,1.72244,1.7217,1.72194,20000000.0
2007-10-01 00:05:00,1.72175,1.72188,1.72168,1.72172,6000000.0
2007-10-01 00:10:00,1.72165,1.72175,1.72153,1.72164,15000000.0
2007-10-01 00:15:00,1.72116,1.72141,1.721,1.7211,41000000.0
2007-10-01 00:20:00,1.72116,1.72116,1.72062,1.721,10000000.0
2007-10-01 00:25:00,1.72119,1.72162,1.72118,1.72118,18000000.0
2007-10-01 00:30:00,1.72121,1.72121,1.7209,1.72107,6000000.0
2007-10-01 00:35:00,1.72077,1.72131,1.72077,1.7211,27000000.0
2007-10-01 00:40:00,1.72086,1.72086,1.72034,1.7205,8000000.0
2007-10-01 00:50:00,1.72034,1.72047,1.71986,1.71988,22000000.0
2007-10-01 00:55:00,1.7201,1.72066,1.71986,1.72054,32000000.0
2007-10-01 01:00:00,1.72052,1.72072,1.72012,1.72068,20000000.0
2007-10-01 01:05:00,1.7206,1.72085,1.72044,1.72065,34000000.0
2007-10-01 01:10:00,1.72071,1.72086,1.72044,1.72066,32000000.0
2007-10-01 01:15:00,1.72058,1.72102,1.72045,1.72049,29000000.0
2007-10-01 01:20:00,1.72021,1.72023,1.71962,1.72009,12000000.0
2007-10-01 01:25:00,1.71993,1.72011,1.71993,1.72009,13000000.0
2007-10-01 01:30:00,1.71993,1.71993,1.71993,1.71993,1000000.0
2007-10-01 01:35:00,1.72005,1.72053,1.72,1.72024,32000000.0
2007-10-01 01:40:00,1.72024,1.72036,1.72004,1.72026,30000000.0
2007-10-01 01:45:00,1.72035,1.72068,1.72013,1.72068,34000000.0
2007-10-01 01:50:00,1.72081,1.7213,1.7206,1.72093,43000000.0
2007-10-01 01:55:00,1.72096,1.72097,1.72062,1.72081,15000000.0
2007-10-01 02:00:00,1.72076,1.72094,1.72052,1.72088,38000000.0
2007-10-01 02:05:00,1.72085,1.721,1.72034,1.72086,43000000.0
2007-10-01 02:10:00,1.72065,1.7211,1.72063,1.7211,25000000.0
2007-10-01 02:15:00,1.72096,1.72096,1.72067,1.72082,30000000.0
2007-10-01 02:20:00,1.72065,1.72105,1.72065,1.72073,34000000.0
2007-10-01 02:25:00,1.72086,1.72103,1.72055,1.72085,17000000.0
2007-10-01 02:30:00,1.72106,1.7216,1.72083,1.72118,26000000.0
2007-10-01 02:35:00,1.72122,1.72125,1.7208,1.72125,13000000.0
2007-10-01 02:40:00,1.72105,1.72127,1.72081,1.72088,34000000.0
2007-10-01 02:45:00,1.72101,1.72114,1.72084,1.72108,20000000.0
2007-10-01 02:50:00,1.72085,1.72101,1.72054,1.7207,42000000.0
2007-10-01 02:55:00,1.72072,1.72084,1.72038,1.72075,23000000.0
2007-10-01 03:00:00,1.72074,1.72085,1.72051,1.72078,33000000.0
2007-10-01 03:05:00,1.72071,1.72077,1.72046,1.72072,22000000.0
2007-10-01 03:10:00,1.72058,1.72095,1.72038,1.72091,38000000.0
2007-10-01 03:15:00,1.72103,1.72106,1.72096,1.72106,9000000.0
2007-10-01 03:20:00,1.72115,1.72132,1.72097,1.72117,9000000.0
2007-10-01 03:25:00,1.72101,1.7214,1.72083,1.72128,58000000.0
2007-10-01 03:30:00,1.72123,1.72133,1.72073,1.72094,27000000.0
2007-10-01 03:35:00,1.72099,1.72115,1.72069,1.72104,22000000.0
2007-10-01 03:40:00,1.72112,1.7212,1.72075,1.72101,20000000.0
2007-10-01 03:45:00,1.7207,1.72104,1.7207,1.72092,15000000.0
2007-10-01 03:50:00,1.72087,1.72098,1.72066,1.72074,16000000.0
2007-10-01 03:55:00,1.72064,1.72064,1.7199,1.72045,18000000.0
2007-10-01 04:00:00,1.72039,1.72045,1.72001,1.72026,25000000.0
2007-10-01 04:05:00,1.7203,1.72031,1.71941,1.71989,36000000.0
2007-10-01 04:10:00,1.71988,1.72016,1.71967,1.71993,31000000.0
2007-10-01 04:15:00,1.71987,1.72024,1.71974,1.72002,36000000.0
2007-10-01 04:20:00,1.72002,1.72002,1.71965,1.71984,15000000.0
2007-10-01 04:25:00,1.71998,1.72017,1.71937,1.71966,36000000.0
2007-10-01 04:30:00,1.71984,1.71992,1.71932,1.71972,28000000.0
2007-10-01 04:35:00,1.71967,1.71996,1.71954,1.71954,16000000.0
2007-10-01 04:40:00,1.71947,1.71981,1.71916,1.71938,57000000.0
2007-10-01 04:45:00,1.71944,1.71976,1.71915,1.71963,37000000.0
2007-10-01 04:50:00,1.71964,1.71964,1.71924,1.71945,30000000.0
2007-10-01 04:55:00,1.71966,1.71975,1.71954,1.71973,26000000.0
2007-10-01 05:00:00,1.71984,1.72016,1.71977,1.71994,21000000.0
2007-10-01 05:05:00,1.71986,1.71996,1.71922,1.71962,33000000.0
2007-10-01 05:10:00,1.71979,1.72012,1.71966,1.71991,47000000.0
2007-10-01 05:15:00,1.71957,1.72005,1.71957,1.71989,45000000.0
2007-10-01 05:20:00,1.71999,1.7201,1.71994,1.71994,11000000.0
2007-10-01 05:25:00,1.72003,1.72032,1.71976,1.7202,34000000.0
2007-10-01 05:30:00,1.72021,1.7205,1.71993,1.72023,33000000.0
2007-10-01 05:35:00,1.72027,1.72038,1.71992,1.72033,21000000.0
2007-10-01 05:40:00,1.72014,1.72046,1.72014,1.72031,36000000.0
2007-10-01 05:45:00,1.72018,1.72036,1.71994,1.72007,38000000.0
2007-10-01 05:50:00,1.71985,1.72011,1.71981,1.71997,25000000.0
2007-10-01 05:55:00,1.72006,1.72032,1.71983,1.7203,28000000.0
2007-10-01 06:00:00,1.72015,1.72036,1.71999,1.72032,23000000.0
2007-10-01 06:05:00,1.72015,1.72027,1.72014,1.72016,7000000.0
2007-10-01 06:10:00,1.72025,1.72037,1.71996,1.72014,22000000.0
2007-10-01 06:15:00,1.72009,1.72069,1.72009,1.72069,15000000.0
2007-10-01 06:20:00,1.72076,1.72134,1.72047,1.72132,26000000.0
2007-10-01 06:25:00,1.72128,1.72165,1.72117,1.72129,26000000.0
2007-10-01 06:30:00,1.72083,1.72172,1.72083,1.72134,43000000.0
2007-10-01 06:35:00,1.72125,1.72126,1.72012,1.72045,39000000.0
2007-10-01 06:40:00,1.72063,1.72063,1.71994,1.72004,35000000.0
2007-10-01 06:45:00,1.71954,1.72059,1.71954,1.72017,42000000.0
2007-10-01 06:50:00,1.72017,1.72063,1.72005,1.72016,34000000.0
2007-10-01 06:55:00,1.72022,1.72092,1.72012,1.7209,40000000.0
2007-10-01 07:00:00,1.72001,1.72099,1.72001,1.72086,35000000.0
2007-10-01 07:05:00,1.72095,1.72548,1.72075,1.72222,50000000.0
2007-10-01 07:10:00,1.72218,1.72226,1.72158,1.72204,27000000.0
2007-10-01 07:15:00,1.72146,1.72218,1.72146,1.72147,35000000.0
2007-10-01 07:20:00,1.7219,1.7219,1.72105,1.72142,31000000.0
2007-10-01 07:25:00,1.72135,1.72159,1.71802,1.72005,35000000.0
2007-10-01 07:30:00,1.71939,1.7196,1.71893,1.71955,47000000.0
2007-10-01 07:35:00,1.72016,1.72028,1.71975,1.72013,10000000.0
2007-10-01 07:40:00,1.72047,1.72049,1.72001,1.72001,15000000.0
2007-10-01 07:45:00,1.71996,1.72037,1.71966,1.71993,28000000.0
2007-10-01 07:50:00,1.72012,1.72014,1.71953,1.71953,29000000.0
2007-10-01 07:55:00,1.71965,1.71965,1.71742,1.71742,38000000.0
2007-10-01 08:00:00,1.7171,1.71768,1.7171,1.71745,43000000.0
2007-10-01 08:05:00,1.71741,1.71771,1.71709,1.71718,45000000.0
2007-10-01 08:10:00,1.71726,1.71733,1.71568,1.71581,39000000.0
2007-10-01 08:15:00,1.71512,1.71618,1.71512,1.7155,45000000.0
2007-10-01 08:20:00,1.71562,1.7161,1.7151,1.71603,39000000.0
2007-10-01 08:25:00,1.71596,1.71712,1.71572,1.71653,37000000.0
2007-10-01 08:30:00,1.71603,1.71667,1.71449,1.71476,45000000.0
2007-10-01 08:35:00,1.71474,1.7148,1.71312,1.71433,42000000.0
2007-10-01 08:40:00,1.71431,1.71431,1.71339,1.71385,47000000.0
2007-10-01 08:45:00,1.71325,1.71443,1.71314,1.71432,51000000.0
2007-10-01 08:50:00,1.71444,1.71484,1.71398,1.71398,41000000.0
2007-10-01 08:55:00,1.7138,1.71384,1.713,1.71355,45000000.0
2007-10-01 09:00:00,1.71379,1.71379,1.71258,1.71295,44000000.0
2007-10-01 09:05:00,1.7128,1.71295,1.71238,1.71261,42000000.0
2007-10-01 09:10:00,1.71268,1.71292,1.71184,1.7119,43000000.0
2007-10-01 09:15:00,1.71165,1.71399,1.71165,1.71394,45000000.0
2007-10-01 09:20:00,1.71403,1.71415,1.7131,1.71364,34000000.0
2007-10-01 09:25:00,1.71275,1.71299,1.71166,1.71203,44000000.0
2007-10-01 09:30:00,1.71191,1.7123,1.71148,1.71206,43000000.0
2007-10-01 09:35:00,1.71226,1.71357,1.71203,1.7135,43000000.0
2007-10-01 09:40:00,1.7132,1.71359,1.71311,1.71356,46000000.0
2007-10-01 09:45:00,1.71328,1.71414,1.71304,1.71315,42000000.0
2007-10-01 09:50:00,1.71276,1.71295,1.71207,1.71207,42000000.0
2007-10-01 09:55:00,1.71222,1.71233,1.7115,1.71152,42000000.0
2007-10-01 10:00:00,1.71105,1.71212,1.71094,1.71212,43000000.0
2007-10-01 10:05:00,1.71186,1.71341,1.71186,1.71328,45000000.0
2007-10-01 10:10:00,1.71327,1.71327,1.71242,1.71269,54000000.0
2007-10-01 10:15:00,1.7118,1.71246,1.7118,1.71227,38000000.0
2007-10-01 10:20:00,1.71234,1.71272,1.71167,1.71222,42000000.0
2007-10-01 10:25:00,1.71203,1.71213,1.71115,1.71183,36000000.0
2007-10-01 10:30:00,1.71103,1.71194,1.71103,1.71161,45000000.0
2007-10-01 10:35:00,1.71146,1.71189,1.7114,1.71162,44000000.0
2007-10-01 10:40:00,1.71169,1.71169,1.71087,1.71144,43000000.0
2007-10-01 10:45:00,1.71073,1.7114,1.71063,1.71121,45000000.0
2007-10-01 10:50:00,1.71113,1.71234,1.71112,1.71207,43000000.0
2007-10-01 10:55:00,1.71189,1.71211,1.70839,1.71209,43000000.0
2007-10-01 11:00:00,1.71198,1.71313,1.71121,1.71256,41000000.0
2007-10-01 11:05:00,1.71275,1.71334,1.71236,1.71326,45000000.0
2007-10-01 11:10:00,1.71311,1.71342,1.71269,1.71289,41000000.0
2007-10-01 11:15:00,1.7118,1.71292,1.7118,1.71261,37000000.0
2007-10-01 11:20:00,1.71237,1.71298,1.71237,1.71272,37000000.0
2007-10-01 11:25:00,1.71284,1.71284,1.71213,1.71265,45000000.0
2007-10-01 11:30:00,1.71189,1.71272,1.71186,1.71258,38000000.0
2007-10-01 11:35:00,1.71266,1.71273,1.7121,1.71256,51000000.0
2007-10-01 11:40:00,1.71284,1.71331,1.71255,1.71296,45000000.0
2007-10-01 11:45:00,1.71246,1.71362,1.71246,1.71344,48000000.0
2007-10-01 11:50:00,1.71312,1.71366,1.71294,1.71338,48000000.0
2007-10-01 11:55:00,1.71363,1.71374,1.71324,1.71357,36000000.0
2007-10-01 12:00:00,1.71309,1.71337,1.7129,1.71308,40000000.0
2007-10-01 12:05:00,1.71291,1.71318,1.71256,1.713,38000000.0
2007-10-01 12:10:00,1.71287,1.71382,1.71287,1.71348,40000000.0
2007-10-01 12:15:00,1.71269,1.71362,1.71266,1.71296,36000000.0
2007-10-01 12:20:00,1.71284,1.71303,1.71249,1.7128,38000000.0
2007-10-01 12:25:00,1.71255,1.71285,1.71244,1.71266,45000000.0
2007-10-01 12:30:00,1.71185,1.71247,1.71185,1.71232,32000000.0
2007-10-01 12:35:00,1.71241,1.71296,1.71237,1.71279,42000000.0
2007-10-01 12:40:00,1.7131,1.71359,1.71287,1.71353,42000000.0
2007-10-01 12:45:00,1.71277,1.71363,1.7127,1.7128,37000000.0
2007-10-01 12:50:00,1.7125,1.71275,1.71212,1.71246,43000000.0
2007-10-01 12:55:00,1.71255,1.71261,1.71205,1.71244,27000000.0
2007-10-01 13:00:00,1.71165,1.71317,1.71165,1.71287,39000000.0
2007-10-01 13:05:00,1.71288,1.71368,1.71288,1.71364,42000000.0
2007-10-01 13:10:00,1.71363,1.71451,1.71309,1.71443,50000000.0
2007-10-01 13:15:00,1.71419,1.71475,1.71385,1.71448,45000000.0
2007-10-01 13:20:00,1.71502,1.7164,1.7149,1.71568,45000000.0
2007-10-01 13:25:00,1.71558,1.71857,1.71555,1.71775,42000000.0
2007-10-01 13:30:00,1.71758,1.71767,1.7158,1.71591,38000000.0
2007-10-01 13:35:00,1.71632,1.71755,1.71577,1.71746,41000000.0
2007-10-01 13:40:00,1.71729,1.71782,1.71671,1.71733,48000000.0
2007-10-01 13:45:00,1.71697,1.71725,1.7157,1.71682,51000000.0
2007-10-01 13:50:00,1.71664,1.71805,1.71596,1.71805,49000000.0
2007-10-01 13:55:00,1.71795,1.71811,1.71643,1.71679,42000000.0
2007-10-01 14:00:00,1.71636,1.71681,1.71548,1.7156,46000000.0
2007-10-01 14:05:00,1.7157,1.71587,1.71486,1.71578,45000000.0
2007-10-01 14:10:00,1.7158,1.71668,1.71576,1.71622,43000000.0
2007-10-01 14:15:00,1.71609,1.71649,1.71553,1.71553,39000000.0
2007-10-01 14:20:00,1.7156,1.71586,1.71514,1.7156,45000000.0
2007-10-01 14:25:00,1.71554,1.71558,1.71508,1.71525,43000000.0
2007-10-01 14:30:00,1.71472,1.71501,1.71449,1.71477,42000000.0
2007-10-01 14:35:00,1.71459,1.71528,1.71417,1.71417,42000000.0
2007-10-01 14:40:00,1.71444,1.71552,1.71441,1.71486,44000000.0
2007-10-01 14:45:00,1.71432,1.71625,1.71432,1.71598,47000000.0
2007-10-01 14:50:00,1.71648,1.71655,1.71551,1.71582,46000000.0
2007-10-01 14:55:00,1.71558,1.71562,1.71453,1.7148,43000000.0
2007-10-01 15:00:00,1.71427,1.71517,1.71421,1.71504,42000000.0
2007-10-01 15:05:00,1.71497,1.7153,1.71441,1.71441,47000000.0
2007-10-01 15:10:00,1.71426,1.71442,1.7132,1.71352,37000000.0
2007-10-01 15:15:00,1.71266,1.7136,1.71264,1.7136,45000000.0
2007-10-01 15:20:00,1.71349,1.71395,1.7132,1.7135,45000000.0
2007-10-01 15:25:00,1.71335,1.71409,1.71302,1.71397,46000000.0
2007-10-01 15:30:00,1.71369,1.71417,1.71318,1.71375,42000000.0
2007-10-01 15:35:00,1.71361,1.71417,1.71293,1.7134,41000000.0
2007-10-01 15:40:00,1.71368,1.7138,1.71259,1.71316,46000000.0
2007-10-01 15:45:00,1.71297,1.71298,1.71118,1.71134,40000000.0
2007-10-01 15:50:00,1.71097,1.71097,1.71017,1.71017,43000000.0
2007-10-01 15:55:00,1.71024,1.7105,1.70966,1.70977,40000000.0
2007-10-01 16:00:00,1.70926,1.71068,1.70915,1.71046,47000000.0
2007-10-01 16:05:00,1.7105,1.7116,1.71026,1.71054,46000000.0
2007-10-01 16:10:00,1.71048,1.71048,1.70884,1.70995,43000000.0
2007-10-01 16:15:00,1.70982,1.71023,1.70922,1.70965,46000000.0
2007-10-01 16:20:00,1.70962,1.70969,1.70881,1.70931,45000000.0
2007-10-01 16:25:00,1.70915,1.70943,1.70865,1.70905,42000000.0
2007-10-01 16:30:00,1.70879,1.70924,1.70814,1.70822,45000000.0
2007-10-01 16:35:00,1.70813,1.70813,1.70667,1.70708,47000000.0
2007-10-01 16:40:00,1.70751,1.7078,1.70743,1.70774,41000000.0
2007-10-01 16:45:00,1.7076,1.70881,1.70711,1.70733,46000000.0
2007-10-01 16:50:00,1.70729,1.70792,1.7068,1.70792,43000000.0
2007-10-01 16:55:00,1.70785,1.70958,1.70771,1.70955,43000000.0
2007-10-01 17:00:00,1.70938,1.71057,1.70927,1.71057,41000000.0
2007-10-01 17:05:00,1.71078,1.71078,1.70957,1.70961,38000000.0
2007-10-01 17:10:00,1.70935,1.70974,1.7085,1.70855,40000000.0
2007-10-01 17:15:00,1.70812,1.70962,1.70784,1.70962,41000000.0
2007-10-01 17:20:00,1.70968,1.70968,1.70888,1.70897,50000000.0
2007-10-01 17:25:00,1.70885,1.7095,1.70855,1.70867,51000000.0
2007-10-01 17:30:00,1.7086,1.70885,1.70802,1.7081,45000000.0
2007-10-01 17:35:00,1.70798,1.70814,1.70721,1.70736,39000000.0
2007-10-01 17:40:00,1.70745,1.70809,1.70719,1.70793,47000000.0
2007-10-01 17:45:00,1.70757,1.70787,1.70709,1.70765,32000000.0
2007-10-01 17:50:00,1.70726,1.70773,1.70697,1.70761,48000000.0
2007-10-01 17:55:00,1.70764,1.70835,1.7074,1.70807,48000000.0
2007-10-01 18:00:00,1.70785,1.70789,1.70734,1.70739,39000000.0
2007-10-01 18:05:00,1.70729,1.7076,1.70701,1.70736,40000000.0
2007-10-01 18:10:00,1.70766,1.70773,1.70687,1.70738,49000000.0
2007-10-01 18:15:00,1.70712,1.70784,1.70712,1.70758,37000000.0
2007-10-01 18:20:00,1.70747,1.70759,1.70662,1.70746,40000000.0
2007-10-01 18:25:00,1.70734,1.70788,1.70725,1.70726,33000000.0
2007-10-01 18:30:00,1.70748,1.70789,1.70675,1.70758,39000000.0
2007-10-01 18:35:00,1.70764,1.70814,1.70732,1.70742,37000000.0
2007-10-01 18:40:00,1.70755,1.70829,1.70724,1.70795,37000000.0
2007-10-01 18:45:00,1.70783,1.70816,1.70772,1.70803,23000000.0
2007-10-01 18:50:00,1.70798,1.70844,1.7076,1.70788,36000000.0
2007-10-01 18:55:00,1.70807,1.70837,1.70787,1.70827,33000000.0
2007-10-01 19:00:00,1.70791,1.70816,1.70742,1.708,38000000.0
2007-10-01 19:05:00,1.70814,1.70817,1.70789,1.70789,36000000.0
2007-10-01 19:10:00,1.70816,1.70826,1.70753,1.70826,38000000.0
2007-10-01 19:15:00,1.70749,1.70901,1.70749,1.70864,44000000.0
2007-10-01 19:20:00,1.70904,1.70904,1.70823,1.70857,46000000.0
2007-10-01 19:25:00,1.70871,1.70882,1.70824,1.70861,36000000.0
2007-10-01 19:30:00,1.70798,1.70954,1.70795,1.70929,45000000.0
2007-10-01 19:35:00,1.70927,1.70939,1.70886,1.70897,26000000.0
2007-10-01 19:40:00,1.70928,1.70929,1.70885,1.70916,28000000.0
2007-10-01 19:45:00,1.70966,1.70966,1.70868,1.70874,28000000.0
2007-10-01 19:50:00,1.70911,1.70915,1.70864,1.70897,68000000.0
2007-10-01 19:55:00,1.70896,1.70952,1.70875,1.70946,60000000.0
2007-10-01 20:00:00,1.71003,1.71016,1.70938,1.7097,32000000.0
2007-10-01 20:05:00,1.70974,1.71001,1.70894,1.70907,35000000.0
2007-10-01 20:10:00,1.70906,1.70925,1.70804,1.7085,45000000.0
2007-10-01 20:15:00,1.70854,1.70891,1.70847,1.70865,29000000.0
2007-10-01 20:20:00,1.70847,1.70875,1.70847,1.70863,40000000.0
2007-10-01 20:25:00,1.70855,1.70896,1.70854,1.70881,20000000.0
2007-10-01 20:30:00,1.70902,1.70902,1.70835,1.70872,10000000.0
2007-10-01 20:35:00,1.70866,1.70876,1.70845,1.70849,22000000.0
2007-10-01 20:40:00,1.70844,1.70874,1.7084,1.70857,29000000.0
2007-10-01 20:45:00,1.70884,1.70884,1.70805,1.70875,28000000.0
2007-10-01 20:50:00,1.70883,1.70914,1.70865,1.70885,35000000.0
2007-10-01 20:55:00,1.70912,1.70915,1.70849,1.70854,35000000.0
2007-10-01 21:00:00,1.70858,1.70886,1.70844,1.70856,13000000.0
2007-10-01 21:05:00,1.70853,1.70866,1.70759,1.70812,40000000.0
2007-10-01 21:10:00,1.70833,1.70855,1.70815,1.70848,19000000.0
2007-10-01 21:15:00,1.70834,1.70896,1.70834,1.70849,23000000.0
2007-10-01 21:20:00,1.70852,1.70864,1.70812,1.70812,29000000.0
2007-10-01 21:25:00,1.70825,1.70847,1.70822,1.70823,31000000.0
2007-10-01 21:30:00,1.70829,1.70831,1.70782,1.70786,40000000.0
2007-10-01 21:35:00,1.70776,1.708,1.70545,1.70761,36000000.0
2007-10-01 21:40:00,1.70726,1.70802,1.70533,1.70782,39000000.0
2007-10-01 21:45:00,1.70783,1.70823,1.70594,1.70788,29000000.0
2007-10-01 21:50:00,1.70735,1.70825,1.70579,1.70775,33000000.0
2007-10-01 21:55:00,1.70611,1.70825,1.70584,1.70813,20000000.0
2007-10-01 22:00:00,1.70816,1.70816,1.70487,1.7074,26000000.0
2007-10-01 22:05:00,1.70744,1.70765,1.70496,1.7074,60000000.0
2007-10-01 22:10:00,1.70457,1.70757,1.70403,1.70685,34000000.0
2007-10-01 22:15:00,1.70692,1.70693,1.70457,1.70688,22000000.0
2007-10-01 22:20:00,1.7038,1.7072,1.70238,1.70691,45000000.0
2007-10-01 22:25:00,1.70723,1.70723,1.70406,1.70698,42000000.0
2007-10-01 22:30:00,1.70631,1.70712,1.7034,1.70683,32000000.0
2007-10-01 22:35:00,1.70692,1.7071,1.70308,1.70708,48000000.0
2007-10-01 22:40:00,1.70426,1.70692,1.70335,1.70654,22000000.0
2007-10-01 22:45:00,1.70696,1.70749,1.70499,1.70687,31000000.0
2007-10-01 22:50:00,1.70375,1.70728,1.7029,1.70337,29000000.0
2007-10-01 22:55:00,1.70364,1.70819,1.70364,1.70818,37000000.0
2007-10-01 23:00:00,1.70725,1.70778,1.70323,1.70706,42000000.0
2007-10-01 23:05:00,1.70435,1.70732,1.70314,1.70726,18000000.0
2007-10-01 23:10:00,1.7042,1.70771,1.70366,1.70371,42000000.0
2007-10-01 23:15:00,1.70761,1.70781,1.70416,1.70732,23000000.0
2007-10-01 23:20:00,1.70355,1.70776,1.70355,1.70376,46000000.0
2007-10-01 23:25:00,1.70774,1.70774,1.70374,1.70381,35000000.0
2007-10-01 23:30:00,1.70778,1.70778,1.70321,1.70331,22000000.0
2007-10-01 23:35:00,1.70764,1.70764,1.7039,1.70394,11000000.0
2007-10-01 23:40:00,1.7037,1.70806,1.70359,1.70373,26000000.0
2007-10-01 23:45:00,1.70765,1.70816,1.70405,1.70405,18000000.0
2007-10-01 23:50:00,1.70403,1.70417,1.70395,1.70395,19000000.0
2007-10-01 23:55:00,1.70803,1.70803,1.70349,1.70387,12000000.0
2007-10-02 00:00:00,1.70627,1.70776,1.70431,1.70762,22000000.0
2007-10-02 00:05:00,1.70765,1.70784,1.70524,1.70763,11000000.0
2007-10-02 00:10:00,1.70374,1.70795,1.70374,1.7078,18000000.0
2007-10-02 00:15:00,1.70915,1.70915,1.70393,1.70393,10000000.0
2007-10-02 00:20:00,1.70373,1.70766,1.70371,1.70766,64000000.0
2007-10-02 00:25:00,1.70823,1.70823,1.70403,1.70814,7000000.0
2007-10-02 00:30:00,1.70887,1.70887,1.70403,1.70403,16000000.0
2007-10-02 00:35:00,1.70814,1.70814,1.70413,1.70749,35000000.0
2007-10-02 00:40:00,1.70455,1.70805,1.70374,1.70728,25000000.0
2007-10-02 00:45:00,1.70924,1.70925,1.70404,1.70414,13000000.0
2007-10-02 00:50:00,1.70714,1.70823,1.70477,1.70661,23000000.0
2007-10-02 00:55:00,1.70481,1.70827,1.70481,1.70816,16000000.0
2007-10-02 01:00:00,1.70821,1.70821,1.70465,1.7078,33000000.0
2007-10-02 01:05:00,1.7083,1.70843,1.70519,1.70825,19000000.0
2007-10-02 01:10:00,1.70488,1.70817,1.70488,1.70499,22000000.0
2007-10-02 01:15:00,1.70963,1.70975,1.70429,1.70431,31000000.0
2007-10-02 01:20:00,1.70456,1.70837,1.70418,1.70418,43000000.0
2007-10-02 01:25:00,1.70806,1.70816,1.70401,1.70401,37000000.0
2007-10-02 01:30:00,1.70741,1.70832,1.70408,1.7041,18000000.0
2007-10-02 01:35:00,1.70813,1.7082,1.70476,1.70805,19000000.0
2007-10-02 01:40:00,1.70815,1.70817,1.70784,1.70815,7000000.0
2007-10-02 01:45:00,1.70945,1.70945,1.70393,1.70814,19000000.0
2007-10-02 01:50:00,1.70446,1.70816,1.70446,1.70783,43000000.0
2007-10-02 01:55:00,1.70423,1.70818,1.70423,1.70754,47000000.0
2007-10-02 02:00:00,1.70714,1.70714,1.70411,1.70411,54000000.0
2007-10-02 02:05:00,1.70372,1.70816,1.70371,1.70816,14000000.0
2007-10-02 02:10:00,1.70406,1.70806,1.70401,1.70787,45000000.0
2007-10-02 02:15:00,1.70935,1.70935,1.70381,1.70708,27000000.0
2007-10-02 02:20:00,1.70784,1.70803,1.70382,1.7075,38000000.0
2007-10-02 02:25:00,1.70794,1.70832,1.70389,1.7082,30000000.0
2007-10-02 02:30:00,1.70869,1.70869,1.70505,1.7073,22000000.0
2007-10-02 02:35:00,1.70426,1.70826,1.70426,1.7078,43000000.0
2007-10-02 02:40:00,1.70478,1.70734,1.70383,1.70383,21000000.0
2007-10-02 02:45:00,1.70892,1.70892,1.70384,1.70816,35000000.0
2007-10-02 02:50:00,1.70415,1.70813,1.70394,1.70768,28000000.0
2007-10-02 02:55:00,1.70813,1.70813,1.7043,1.70792,29000000.0
2007-10-02 03:00:00,1.70764,1.70803,1.70392,1.70747,46000000.0
2007-10-02 03:05:00,1.70473,1.70749,1.70324,1.70324,12000000.0
2007-10-02 03:10:00,1.70315,1.70731,1.70315,1.7072,56000000.0
2007-10-02 03:15:00,1.70807,1.70807,1.70263,1.70683,24000000.0
2007-10-02 03:20:00,1.70695,1.7071,1.70286,1.70297,28000000.0
2007-10-02 03:25:00,1.70673,1.70688,1.70671,1.70687,32000000.0
2007-10-02 03:30:00,1.70715,1.70727,1.70304,1.70305,31000000.0
2007-10-02 03:35:00,1.70731,1.70741,1.70321,1.70728,20000000.0
2007-10-02 03:40:00,1.70743,1.70744,1.70416,1.70672,31000000.0
2007-10-02 03:45:00,1.70829,1.70829,1.70323,1.70715,15000000.0
2007-10-02 03:50:00,1.70392,1.7072,1.70304,1.7065,34000000.0
2007-10-02 03:55:00,1.70692,1.70715,1.70347,1.70609,26000000.0
2007-10-02 04:00:00,1.70717,1.70717,1.70406,1.70686,26000000.0
2007-10-02 04:05:00,1.707,1.70708,1.70261,1.70672,28000000.0
2007-10-02 04:10:00,1.70294,1.70716,1.70294,1.70315,19000000.0
2007-10-02 04:15:00,1.70855,1.70867,1.70403,1.70695,38000000.0
2007-10-02 04:20:00,1.70695,1.70706,1.70403,1.70607,20000000.0
2007-10-02 04:25:00,1.70702,1.70721,1.70355,1.70663,31000000.0
2007-10-02 04:30:00,1.70804,1.70804,1.70284,1.70675,28000000.0
2007-10-02 04:35:00,1.70691,1.70717,1.70397,1.70689,38000000.0
2007-10-02 04:40:00,1.70593,1.70715,1.70263,1.70286,62000000.0
2007-10-02 04:45:00,1.70824,1.70836,1.70273,1.70357,32000000.0
2007-10-02 04:50:00,1.70296,1.70652,1.70283,1.70322,27000000.0
2007-10-02 04:55:00,1.70716,1.70716,1.70301,1.70623,16000000.0
2007-10-02 05:00:00,1.70796,1.70796,1.7029,1.70306,31000000.0
2007-10-02 05:05:00,1.70633,1.70649,1.70266,1.70266,38000000.0
2007-10-02 05:10:00,1.70329,1.70655,1.70313,1.70585,62000000.0
2007-10-02 05:15:00,1.70651,1.70651,1.70214,1.70632,32000000.0
2007-10-02 05:20:00,1.70529,1.70612,1.70203,1.70264,46000000.0
2007-10-02 05:25:00,1.70605,1.7065,1.70287,1.70632,34000000.0
2007-10-02 05:30:00,1.70493,1.70641,1.70204,1.70217,33000000.0
2007-10-02 05:35:00,1.70221,1.70635,1.70221,1.70635,17000000.0
2007-10-02 05:40:00,1.70234,1.70666,1.70234,1.70658,26000000.0
2007-10-02 05:45:00,1.70668,1.70685,1.70291,1.70657,46000000.0
2007-10-02 05:50:00,1.70611,1.70679,1.70274,1.70642,44000000.0
2007-10-02 05:55:00,1.70666,1.70676,1.70244,1.70244,36000000.0
2007-10-02 06:00:00,1.70575,1.70644,1.70564,1.7064,31000000.0
2007-10-02 06:05:00,1.70638,1.70644,1.7063,1.70638,11000000.0
2007-10-02 06:10:00,1.70633,1.70647,1.70603,1.70624,22000000.0
2007-10-02 06:15:00,1.70795,1.70796,1.70584,1.70625,40000000.0
2007-10-02 06:20:00,1.7063,1.70641,1.70584,1.70634,32000000.0
2007-10-02 06:25:00,1.70628,1.70643,1.70624,1.70639,13000000.0
2007-10-02 06:30:00,1.70736,1.70736,1.70602,1.70643,30000000.0
2007-10-02 06:35:00,1.70665,1.70712,1.70655,1.70695,39000000.0
2007-10-02 06:40:00,1.70704,1.70723,1.70675,1.70701,40000000.0
2007-10-02 06:45:00,1.70858,1.70858,1.70673,1.70673,12000000.0
2007-10-02 06:50:00,1.70665,1.70688,1.7065,1.7067,19000000.0
2007-10-02 06:55:00,1.70666,1.7069,1.70642,1.70674,30000000.0
2007-10-02 07:00:00,1.70534,1.70666,1.70534,1.70639,23000000.0
2007-10-02 07:05:00,1.70628,1.70634,1.70581,1.70618,35000000.0
2007-10-02 07:10:00,1.70578,1.70662,1.70578,1.70614,42000000.0
2007-10-02 07:15:00,1.70556,1.70644,1.70556,1.70641,28000000.0
2007-10-02 07:20:00,1.70646,1.70656,1.70585,1.70642,37000000.0
2007-10-02 07:25:00,1.70658,1.70711,1.70644,1.70675,37000000.0
2007-10-02 07:30:00,1.70632,1.70697,1.70632,1.70665,47000000.0
2007-10-02 07:35:00,1.70657,1.70673,1.7062,1.70629,35000000.0
2007-10-02 07:40:00,1.70605,1.70647,1.70596,1.70647,31000000.0
2007-10-02 07:45:00,1.7059,1.70684,1.70563,1.70684,46000000.0
2007-10-02 07:50:00,1.7069,1.7075,1.70686,1.70708,39000000.0
2007-10-02 07:55:00,1.70707,1.70757,1.70684,1.70757,38000000.0
2007-10-02 08:00:00,1.70685,1.70739,1.70639,1.70664,43000000.0
2007-10-02 08:05:00,1.70652,1.70675,1.70594,1.70594,45000000.0
2007-10-02 08:10:00,1.7062,1.70766,1.70582,1.70756,39000000.0
2007-10-02 08:15:00,1.70653,1.70752,1.70648,1.70648,45000000.0
2007-10-02 08:20:00,1.7065,1.70659,1.70593,1.70658,41000000.0
2007-10-02 08:25:00,1.70676,1.70726,1.70661,1.70694,37000000.0
2007-10-02 08:30:00,1.70621,1.70673,1.70621,1.70669,45000000.0
2007-10-02 08:35:00,1.70686,1.70758,1.7067,1.70749,42000000.0
2007-10-02 08:40:00,1.70749,1.7076,1.70694,1.70708,47000000.0
2007-10-02 08:45:00,1.70659,1.7073,1.70659,1.70705,51000000.0
2007-10-02 08:50:00,1.70683,1.70683,1.70603,1.70627,41000000.0
2007-10-02 08:55:00,1.70615,1.70785,1.70605,1.70785,45000000.0
2007-10-02 09:00:00,1.70738,1.70966,1.70719,1.70966,44000000.0
2007-10-02 09:05:00,1.70914,1.70915,1.70753,1.70806,42000000.0
2007-10-02 09:10:00,1.70812,1.70904,1.70812,1.70848,43000000.0
2007-10-02 09:15:00,1.7079,1.70819,1.70745,1.70793,45000000.0
2007-10-02 09:20:00,1.70776,1.70776,1.70715,1.70759,40000000.0
2007-10-02 09:25:00,1.70739,1.70928,1.70739,1.70928,44000000.0
2007-10-02 09:30:00,1.70877,1.71072,1.70877,1.71072,43000000.0
2007-10-02 09:35:00,1.7106,1.71077,1.71013,1.71047,39000000.0
2007-10-02 09:40:00,1.71003,1.71021,1.7081,1.70837,46000000.0
2007-10-02 09:45:00,1.70782,1.70854,1.70757,1.70761,42000000.0
2007-10-02 09:50:00,1.70741,1.70953,1.70737,1.70947,42000000.0
2007-10-02 09:55:00,1.70924,1.70927,1.70702,1.70743,42000000.0
2007-10-02 10:00:00,1.70741,1.70793,1.70695,1.7075,43000000.0
2007-10-02 10:05:00,1.70693,1.7076,1.70664,1.70691,45000000.0
2007-10-02 10:10:00,1.70674,1.70714,1.70618,1.70691,54000000.0
2007-10-02 10:15:00,1.70628,1.70769,1.70628,1.70769,38000000.0
2007-10-02 10:20:00,1.70787,1.70917,1.70787,1.70869,42000000.0
2007-10-02 10:25:00,1.70837,1.70837,1.70738,1.70781,36000000.0
2007-10-02 10:30:00,1.70706,1.70877,1.70706,1.70876,45000000.0
2007-10-02 10:35:00,1.70899,1.70959,1.70886,1.7091,44000000.0
2007-10-02 10:40:00,1.70925,1.70925,1.70805,1.70816,43000000.0
2007-10-02 10:45:00,1.70765,1.7082,1.70745,1.70786,45000000.0
2007-10-02 10:50:00,1.70807,1.70891,1.70795,1.7087,43000000.0
2007-10-02 10:55:00,1.70865,1.71008,1.70839,1.70983,43000000.0
2007-10-02 11:00:00,1.70898,1.70984,1.70839,1.70863,41000000.0
2007-10-02 11:05:00,1.70897,1.70912,1.70763,1.70818,45000000.0
2007-10-02 11:10:00,1.70805,1.70824,1.70708,1.70784,41000000.0
2007-10-02 11:15:00,1.70657,1.70925,1.70657,1.70877,45000000.0
2007-10-02 11:20:00,1.70869,1.7092,1.70837,1.70891,37000000.0
2007-10-02 11:25:00,1.70912,1.70912,1.70814,1.70859,45000000.0
2007-10-02 11:30:00,1.70793,1.70851,1.70784,1.70819,38000000.0
2007-10-02 11:35:00,1.70822,1.70828,1.70769,1.70812,51000000.0
2007-10-02 11:40:00,1.70842,1.70892,1.70824,1.70839,45000000.0
2007-10-02 11:45:00,1.70803,1.70877,1.70787,1.70787,48000000.0
2007-10-02 11:50:00,1.70785,1.70833,1.70752,1.70824,48000000.0
2007-10-02 11:55:00,1.70853,1.70873,1.70805,1.70822,29000000.0
2007-10-02 12:00:00,1.70939,1.70939,1.70757,1.70809,40000000.0
2007-10-02 12:05:00,1.70797,1.70808,1.7072,1.7078,46000000.0
2007-10-02 12:10:00,1.70775,1.70839,1.70768,1.70806,40000000.0
2007-10-02 12:15:00,1.70795,1.70846,1.70758,1.70828,45000000.0
2007-10-02 12:20:00,1.70781,1.70846,1.70754,1.70792,47000000.0
2007-10-02 12:25:00,1.70793,1.70804,1.7066,1.70682,45000000.0
2007-10-02 12:30:00,1.7064,1.70693,1.70572,1.70648,51000000.0
2007-10-02 12:35:00,1.7067,1.70739,1.70665,1.7069,42000000.0
2007-10-02 12:40:00,1.70698,1.70744,1.70679,1.70699,42000000.0
2007-10-02 12:45:00,1.70684,1.70771,1.70667,1.70766,47000000.0
2007-10-02 12:50:00,1.70761,1.70831,1.70652,1.70831,43000000.0
2007-10-02 12:55:00,1.70859,1.70923,1.70822,1.7087,44000000.0
2007-10-02 13:00:00,1.70762,1.71003,1.70762,1.70959,39000000.0
2007-10-02 13:05:00,1.70943,1.71058,1.70932,1.70969,42000000.0
2007-10-02 13:10:00,1.70956,1.70978,1.70888,1.7095,50000000.0
2007-10-02 13:15:00,1.70896,1.71144,1.70896,1.71134,45000000.0
2007-10-02 13:20:00,1.7114,1.7116,1.70924,1.71014,45000000.0
2007-10-02 13:25:00,1.70995,1.7107,1.70899,1.70948,42000000.0
2007-10-02 13:30:00,1.70919,1.71254,1.70906,1.71205,38000000.0
2007-10-02 13:35:00,1.71197,1.71255,1.71072,1.71078,41000000.0
2007-10-02 13:40:00,1.71085,1.71138,1.7104,1.711,48000000.0
2007-10-02 13:45:00,1.71027,1.71162,1.71027,1.71101,51000000.0
2007-10-02 13:50:00,1.71172,1.71218,1.71135,1.71141,44000000.0
2007-10-02 13:55:00,1.71127,1.71178,1.71023,1.71043,42000000.0
2007-10-02 14:00:00,1.7098,1.70997,1.70858,1.70858,46000000.0
2007-10-02 14:05:00,1.70851,1.7095,1.70833,1.70934,45000000.0
2007-10-02 14:10:00,1.70951,1.71022,1.70945,1.70989,43000000.0
2007-10-02 14:15:00,1.7097,1.71034,1.70949,1.71002,39000000.0
2007-10-02 14:20:00,1.70998,1.71013,1.7092,1.70985,45000000.0
2007-10-02 14:25:00,1.71014,1.71045,1.7096,1.71005,43000000.0
2007-10-02 14:30:00,1.70998,1.71029,1.70954,1.70975,42000000.0
2007-10-02 14:35:00,1.70969,1.71001,1.70909,1.70986,42000000.0
2007-10-02 14:40:00,1.71005,1.71017,1.70902,1.70925,44000000.0
2007-10-02 14:45:00,1.70843,1.70958,1.70843,1.70886,47000000.0
2007-10-02 14:50:00,1.70918,1.70959,1.70875,1.70909,46000000.0
2007-10-02 14:55:00,1.70893,1.70918,1.7086,1.70907,43000000.0
2007-10-02 15:00:00,1.70892,1.70978,1.70854,1.70973,42000000.0
2007-10-02 15:05:00,1.70989,1.71073,1.70975,1.71042,47000000.0
2007-10-02 15:10:00,1.71038,1.71038,1.70966,1.71011,47000000.0
2007-10-02 15:15:00,1.70921,1.71035,1.70921,1.70982,45000000.0
2007-10-02 15:20:00,1.70999,1.71081,1.70999,1.71059,45000000.0
2007-10-02 15:25:00,1.71059,1.71138,1.71012,1.7112,46000000.0
2007-10-02 15:30:00,1.71094,1.71225,1.71066,1.71225,43000000.0
2007-10-02 15:35:00,1.71146,1.71224,1.71112,1.71157,41000000.0
2007-10-02 15:40:00,1.71158,1.71235,1.71105,1.71235,46000000.0
2007-10-02 15:45:00,1.71189,1.714,1.71189,1.71364,40000000.0
2007-10-02 15:50:00,1.71387,1.71486,1.71362,1.71425,43000000.0
2007-10-02 15:55:00,1.71415,1.7155,1.71415,1.71481,40000000.0
2007-10-02 16:00:00,1.71525,1.71555,1.71235,1.71281,47000000.0
2007-10-02 16:05:00,1.71232,1.71413,1.71178,1.71232,46000000.0
2007-10-02 16:10:00,1.71229,1.71229,1.71125,1.71164,43000000.0
2007-10-02 16:15:00,1.71156,1.71188,1.71079,1.71142,46000000.0
2007-10-02 16:20:00,1.71179,1.71393,1.7114,1.71393,45000000.0
2007-10-02 16:25:00,1.71415,1.7159,1.71388,1.71541,42000000.0
2007-10-02 16:30:00,1.71514,1.71857,1.71477,1.71671,45000000.0
2007-10-02 16:35:00,1.71591,1.71655,1.71468,1.71595,47000000.0
2007-10-02 16:40:00,1.71586,1.71636,1.71544,1.71636,41000000.0
2007-10-02 16:45:00,1.71609,1.71681,1.71584,1.71671,46000000.0
2007-10-02 16:50:00,1.71707,1.71708,1.71581,1.71621,43000000.0
2007-10-02 16:55:00,1.71606,1.71611,1.71406,1.71518,43000000.0
2007-10-02 17:00:00,1.71514,1.71514,1.71379,1.7142,41000000.0
2007-10-02 17:05:00,1.7141,1.71606,1.7141,1.71475,38000000.0
2007-10-02 17:10:00,1.71486,1.71589,1.71486,1.71589,40000000.0
2007-10-02 17:15:00,1.71533,1.71632,1.71523,1.71584,41000000.0
2007-10-02 17:20:00,1.7156,1.71573,1.71465,1.71502,50000000.0
2007-10-02 17:25:00,1.71511,1.71527,1.71371,1.71393,51000000.0
2007-10-02 17:30:00,1.71359,1.71413,1.71174,1.71202,45000000.0
2007-10-02 17:35:00,1.71229,1.71317,1.71229,1.71263,39000000.0
2007-10-02 17:40:00,1.71263,1.7127,1.71087,1.71167,47000000.0
2007-10-02 17:45:00,1.71088,1.71266,1.71088,1.71163,41000000.0
2007-10-02 17:50:00,1.71148,1.71205,1.71142,1.71172,48000000.0
2007-10-02 17:55:00,1.71176,1.71178,1.71106,1.71106,48000000.0
2007-10-02 18:00:00,1.71024,1.71087,1.7102,1.71063,39000000.0
2007-10-02 18:05:00,1.71055,1.71087,1.70995,1.71017,32000000.0
2007-10-02 18:10:00,1.71011,1.71034,1.70939,1.70939,49000000.0
2007-10-02 18:15:00,1.70873,1.70966,1.70873,1.70959,29000000.0
2007-10-02 18:20:00,1.70963,1.71039,1.7092,1.7101,40000000.0
2007-10-02 18:25:00,1.70943,1.71002,1.70928,1.70984,33000000.0
2007-10-02 18:30:00,1.70901,1.71038,1.70891,1.71003,39000000.0
2007-10-02 18:35:00,1.71,1.71,1.70822,1.70922,37000000.0
2007-10-02 18:40:00,1.70939,1.70987,1.70849,1.70954,37000000.0
2007-10-02 18:45:00,1.70902,1.71004,1.70902,1.70974,39000000.0
2007-10-02 18:50:00,1.70946,1.70963,1.7091,1.70925,44000000.0
2007-10-02 18:55:00,1.70937,1.71014,1.7092,1.71007,42000000.0
2007-10-02 19:00:00,1.70933,1.71031,1.70907,1.71013,38000000.0
2007-10-02 19:05:00,1.70954,1.70989,1.70909,1.70933,45000000.0
2007-10-02 19:10:00,1.70943,1.7095,1.70876,1.70915,35000000.0
2007-10-02 19:15:00,1.70841,1.7092,1.70841,1.70875,36000000.0
2007-10-02 19:20:00,1.70899,1.70952,1.70879,1.70939,38000000.0
2007-10-02 19:25:00,1.70922,1.71141,1.70899,1.71126,36000000.0
2007-10-02 19:30:00,1.71041,1.7127,1.71025,1.7127,45000000.0
2007-10-02 19:35:00,1.71264,1.71302,1.71211,1.71255,30000000.0
2007-10-02 19:40:00,1.71252,1.71277,1.71182,1.7121,27000000.0
2007-10-02 19:45:00,1.71153,1.71236,1.71118,1.71118,28000000.0
2007-10-02 19:50:00,1.71126,1.71158,1.71068,1.71139,78000000.0
2007-10-02 19:55:00,1.71098,1.7118,1.71058,1.71114,60000000.0
2007-10-02 20:00:00,1.71012,1.71106,1.71012,1.71071,34000000.0
2007-10-02 20:05:00,1.71084,1.7109,1.71031,1.71072,28000000.0
2007-10-02 20:10:00,1.71071,1.71101,1.71039,1.71056,38000000.0
2007-10-02 20:15:00,1.70998,1.71163,1.70998,1.71163,31000000.0
2007-10-02 20:20:00,1.71145,1.71154,1.71017,1.71017,28000000.0
2007-10-02 20:25:00,1.71053,1.71111,1.70963,1.70971,39000000.0
2007-10-02 20:30:00,1.7089,1.71016,1.7089,1.71005,29000000.0
2007-10-02 20:35:00,1.71026,1.71027,1.70961,1.70991,31000000.0
2007-10-02 20:40:00,1.70963,1.70967,1.70919,1.70924,19000000.0
2007-10-02 20:45:00,1.70846,1.70975,1.70846,1.70975,34000000.0
2007-10-02 20:50:00,1.70982,1.70982,1.7092,1.70936,29000000.0
2007-10-02 20:55:00,1.70938,1.70938,1.70879,1.70896,19000000.0
2007-10-02 21:00:00,1.7087,1.70989,1.70842,1.70989,23000000.0
2007-10-02 21:05:00,1.70983,1.71006,1.7096,1.70989,33000000.0
2007-10-02 21:10:00,1.70997,1.71015,1.70783,1.71015,33000000.0
2007-10-02 21:15:00,1.71024,1.71041,1.70776,1.71022,42000000.0
2007-10-02 21:20:00,1.70764,1.70983,1.70761,1.70761,56000000.0
2007-10-02 21:25:00,1.70765,1.71108,1.70763,1.71044,20000000.0
2007-10-02 21:30:00,1.71009,1.71075,1.70804,1.70822,45000000.0
2007-10-02 21:35:00,1.70799,1.71092,1.70793,1.71066,20000000.0
2007-10-02 21:40:00,1.71019,1.71019,1.7072,1.70754,26000000.0
2007-10-02 21:45:00,1.71013,1.71075,1.70751,1.71014,29000000.0
2007-10-02 21:50:00,1.70754,1.71006,1.70754,1.70949,42000000.0
2007-10-02 21:55:00,1.70819,1.71007,1.70819,1.70988,23000000.0
2007-10-02 22:00:00,1.71038,1.71038,1.70633,1.70904,21000000.0
2007-10-02 22:05:00,1.70968,1.71009,1.70626,1.70991,62000000.0
2007-10-02 22:10:00,1.70626,1.71017,1.70615,1.70959,20000000.0
2007-10-02 22:15:00,1.71114,1.71114,1.70611,1.70954,61000000.0
2007-10-02 22:20:00,1.70696,1.71214,1.70696,1.71214,41000000.0
2007-10-02 22:25:00,1.71222,1.71266,1.70915,1.71266,34000000.0
2007-10-02 22:30:00,1.71159,1.71263,1.70815,1.7114,22000000.0
2007-10-02 22:35:00,1.70753,1.71064,1.70751,1.71055,62000000.0
2007-10-02 22:40:00,1.70797,1.71044,1.70711,1.70973,12000000.0
2007-10-02 22:45:00,1.71164,1.71164,1.70653,1.71019,30000000.0
2007-10-02 22:50:00,1.70665,1.71055,1.70618,1.70673,26000000.0
2007-10-02 22:55:00,1.70705,1.71023,1.70695,1.70695,54000000.0
2007-10-02 23:00:00,1.71189,1.71189,1.70734,1.71068,39000000.0
2007-10-02 23:05:00,1.71143,1.71156,1.70801,1.71131,61000000.0
2007-10-02 23:10:00,1.70755,1.71145,1.70741,1.70741,35000000.0
2007-10-02 23:15:00,1.71245,1.71245,1.7081,1.7081,20000000.0
2007-10-02 23:20:00,1.70744,1.71147,1.70701,1.70734,46000000.0
2007-10-02 23:25:00,1.71148,1.71148,1.70758,1.71126,18000000.0
2007-10-02 23:30:00,1.71116,1.71124,1.70725,1.71055,22000000.0
2007-10-02 23:35:00,1.71108,1.7113,1.70797,1.71098,24000000.0
2007-10-02 23:40:00,1.70738,1.71103,1.70651,1.711,26000000.0
2007-10-02 23:45:00,1.71172,1.71172,1.70801,1.71021,42000000.0
2007-10-02 23:50:00,1.70727,1.71059,1.70716,1.71059,66000000.0
2007-10-02 23:55:00,1.71079,1.71079,1.70686,1.71075,15000000.0
2007-10-03 00:00:00,1.71072,1.71125,1.70846,1.711,17000000.0
2007-10-03 00:05:00,1.71116,1.71116,1.7069,1.70754,13000000.0
2007-10-03 00:10:00,1.70542,1.70878,1.70513,1.70876,34000000.0
2007-10-03 00:15:00,1.71064,1.71066,1.70511,1.70856,41000000.0
2007-10-03 00:20:00,1.70514,1.71162,1.70514,1.70815,42000000.0
2007-10-03 00:25:00,1.71195,1.71207,1.70796,1.70796,18000000.0
2007-10-03 00:30:00,1.71066,1.71133,1.70791,1.70791,67000000.0
2007-10-03 00:35:00,1.70805,1.71205,1.70803,1.71205,8000000.0
2007-10-03 00:40:00,1.70814,1.71227,1.70791,1.71212,44000000.0
2007-10-03 00:45:00,1.71279,1.71279,1.70882,1.70882,27000000.0
2007-10-03 00:50:00,1.70834,1.71251,1.70834,1.70835,20000000.0
2007-10-03 00:55:00,1.70908,1.71247,1.70822,1.71236,36000000.0
2007-10-03 01:00:00,1.71147,1.71259,1.70873,1.70874,20000000.0
2007-10-03 01:05:00,1.70872,1.70872,1.70847,1.70854,5000000.0
2007-10-03 01:10:00,1.70966,1.71282,1.70831,1.70865,41000000.0
2007-10-03 01:15:00,1.71373,1.71385,1.7086,1.7086,30000000.0
2007-10-03 01:20:00,1.70955,1.71288,1.70887,1.70892,19000000.0
2007-10-03 01:25:00,1.71286,1.71306,1.70901,1.71214,20000000.0
2007-10-03 01:30:00,1.71379,1.71379,1.70924,1.70924,43000000.0
2007-10-03 01:35:00,1.71314,1.71326,1.70874,1.71292,30000000.0
2007-10-03 01:40:00,1.70901,1.71274,1.70844,1.70875,30000000.0
2007-10-03 01:45:00,1.71363,1.71363,1.70864,1.71258,31000000.0
2007-10-03 01:50:00,1.70873,1.71258,1.70842,1.70852,15000000.0
2007-10-03 01:55:00,1.71236,1.71276,1.70888,1.71237,50000000.0
2007-10-03 02:00:00,1.71273,1.71305,1.70925,1.70925,48000000.0
2007-10-03 02:05:00,1.71322,1.71334,1.70894,1.71329,29000000.0
2007-10-03 02:10:00,1.71277,1.71331,1.70919,1.70933,45000000.0
2007-10-03 02:15:00,1.71486,1.71486,1.70989,1.71314,42000000.0
2007-10-03 02:20:00,1.71313,1.71313,1.7094,1.71234,23000000.0
2007-10-03 02:25:00,1.70893,1.71335,1.70873,1.71313,15000000.0
2007-10-03 02:30:00,1.7137,1.7137,1.70924,1.70924,17000000.0
2007-10-03 02:35:00,1.71307,1.71321,1.71,1.71291,37000000.0
2007-10-03 02:40:00,1.71217,1.71313,1.70932,1.71247,36000000.0
2007-10-03 02:45:00,1.71398,1.71398,1.70883,1.7129,26000000.0
2007-10-03 02:50:00,1.70925,1.71282,1.70912,1.71253,35000000.0
2007-10-03 02:55:00,1.71266,1.71286,1.70883,1.70885,19000000.0
2007-10-03 03:00:00,1.71356,1.71356,1.70934,1.71312,44000000.0
2007-10-03 03:05:00,1.70914,1.71313,1.70914,1.71295,18000000.0
2007-10-03 03:10:00,1.71046,1.71296,1.7092,1.71285,34000000.0
2007-10-03 03:15:00,1.71396,1.71396,1.70893,1.70895,12000000.0
2007-10-03 03:20:00,1.70915,1.71339,1.70915,1.71126,31000000.0
2007-10-03 03:25:00,1.71417,1.71455,1.711,1.71455,52000000.0
2007-10-03 03:30:00,1.71548,1.71548,1.71165,1.71511,35000000.0
2007-10-03 03:35:00,1.71512,1.71519,1.71258,1.71484,22000000.0
2007-10-03 03:40:00,1.7115,1.71516,1.71144,1.71446,26000000.0
2007-10-03 03:45:00,1.71595,1.71595,1.71255,1.71526,16000000.0
2007-10-03 03:50:00,1.71445,1.71538,1.71172,1.71523,28000000.0
2007-10-03 03:55:00,1.71534,1.71552,1.71232,1.71552,19000000.0
2007-10-03 04:00:00,1.71566,1.71578,1.71268,1.71457,34000000.0
2007-10-03 04:05:00,1.71515,1.71536,1.71149,1.71525,38000000.0
2007-10-03 04:10:00,1.71509,1.7153,1.71115,1.71115,25000000.0
2007-10-03 04:15:00,1.71645,1.71645,1.71229,1.71525,43000000.0
2007-10-03 04:20:00,1.71124,1.71525,1.71113,1.7137,18000000.0
2007-10-03 04:25:00,1.71126,1.71524,1.71117,1.71146,21000000.0
2007-10-03 04:30:00,1.71642,1.71642,1.71188,1.71558,35000000.0
2007-10-03 04:35:00,1.71175,1.71597,1.71175,1.71584,23000000.0
2007-10-03 04:40:00,1.71268,1.71596,1.71268,1.71479,34000000.0
2007-10-03 04:45:00,1.71691,1.71691,1.71159,1.71529,34000000.0
2007-10-03 04:50:00,1.71182,1.71536,1.71166,1.71462,44000000.0
2007-10-03 04:55:00,1.71516,1.71532,1.71139,1.71515,17000000.0
2007-10-03 05:00:00,1.71426,1.71525,1.7108,1.71517,27000000.0
2007-10-03 05:05:00,1.71243,1.71533,1.71113,1.71523,23000000.0
2007-10-03 05:10:00,1.71206,1.71466,1.71206,1.71466,4000000.0
2007-10-03 05:15:00,1.71668,1.71668,1.71128,1.71157,19000000.0
2007-10-03 05:20:00,1.71154,1.71536,1.71133,1.71504,29000000.0
2007-10-03 05:25:00,1.71538,1.71545,1.71142,1.71146,35000000.0
2007-10-03 05:30:00,1.71658,1.71658,1.71154,1.71167,20000000.0
2007-10-03 05:35:00,1.71153,1.71557,1.71151,1.71537,54000000.0
2007-10-03 05:40:00,1.71144,1.71544,1.71134,1.71156,14000000.0
2007-10-03 05:45:00,1.71666,1.71677,1.71134,1.71537,35000000.0
2007-10-03 05:50:00,1.71534,1.71572,1.7115,1.71155,33000000.0
2007-10-03 05:55:00,1.71161,1.71566,1.71153,1.71554,34000000.0
2007-10-03 06:00:00,1.71473,1.71566,1.71473,1.71545,29000000.0
2007-10-03 06:05:00,1.71545,1.71561,1.71543,1.71552,15000000.0
2007-10-03 06:10:00,1.71545,1.71557,1.71543,1.71557,7000000.0
2007-10-03 06:15:00,1.71685,1.71686,1.7148,1.71519,33000000.0
2007-10-03 06:20:00,1.71542,1.71556,1.71477,1.71509,25000000.0
2007-10-03 06:25:00,1.715,1.7152,1.715,1.71515,16000000.0
2007-10-03 06:30:00,1.71621,1.71621,1.71463,1.71485,43000000.0
2007-10-03 06:35:00,1.7148,1.71506,1.71405,1.71443,29000000.0
2007-10-03 06:40:00,1.71459,1.71459,1.7138,1.7141,40000000.0
2007-10-03 06:45:00,1.7132,1.71429,1.7132,1.71403,23000000.0
2007-10-03 06:50:00,1.71386,1.71403,1.71351,1.71365,29000000.0
2007-10-03 06:55:00,1.71374,1.71416,1.71373,1.71416,25000000.0
2007-10-03 07:00:00,1.71535,1.71535,1.71325,1.71395,31000000.0
2007-10-03 07:05:00,1.71406,1.71406,1.71275,1.71323,30000000.0
2007-10-03 07:10:00,1.71293,1.71305,1.71256,1.71285,17000000.0
2007-10-03 07:15:00,1.71333,1.71345,1.71053,1.71234,27000000.0
2007-10-03 07:20:00,1.71242,1.71276,1.71081,1.71121,45000000.0
2007-10-03 07:25:00,1.71144,1.71154,1.71102,1.71102,27000000.0
2007-10-03 07:30:00,1.71025,1.71117,1.71025,1.71106,47000000.0
2007-10-03 07:35:00,1.71093,1.71122,1.71049,1.71086,38000000.0
2007-10-03 07:40:00,1.71041,1.71096,1.71034,1.71034,29000000.0
2007-10-03 07:45:00,1.70922,1.71066,1.70922,1.71066,43000000.0
2007-10-03 07:50:00,1.71067,1.71081,1.70917,1.70924,43000000.0
2007-10-03 07:55:00,1.7094,1.7102,1.70923,1.7102,43000000.0
2007-10-03 08:00:00,1.71019,1.71019,1.70907,1.70949,43000000.0
2007-10-03 08:05:00,1.70929,1.70944,1.70755,1.70759,46000000.0
2007-10-03 08:10:00,1.70747,1.70902,1.70689,1.70865,32000000.0
2007-10-03 08:15:00,1.70765,1.70837,1.707,1.70738,45000000.0
2007-10-03 08:20:00,1.70743,1.70873,1.70722,1.70872,41000000.0
2007-10-03 08:25:00,1.70892,1.70903,1.70661,1.70683,37000000.0
2007-10-03 08:30:00,1.70567,1.7076,1.70421,1.70704,45000000.0
2007-10-03 08:35:00,1.70735,1.70789,1.70322,1.70715,44000000.0
2007-10-03 08:40:00,1.7035,1.70787,1.7035,1.70729,47000000.0
2007-10-03 08:45:00,1.70666,1.7077,1.70609,1.70655,51000000.0
2007-10-03 08:50:00,1.70663,1.70663,1.69818,1.70464,38000000.0
2007-10-03 08:55:00,1.70477,1.70573,1.69883,1.7052,45000000.0
2007-10-03 09:00:00,1.70503,1.70615,1.70084,1.7051,44000000.0
2007-10-03 09:05:00,1.70249,1.70529,1.69872,1.70523,42000000.0
2007-10-03 09:10:00,1.70503,1.70557,1.70105,1.70496,43000000.0
2007-10-03 09:15:00,1.69991,1.70541,1.69991,1.70529,45000000.0
2007-10-03 09:20:00,1.7054,1.70568,1.70204,1.70568,30000000.0
2007-10-03 09:25:00,1.70554,1.70588,1.7022,1.70538,44000000.0
2007-10-03 09:30:00,1.70458,1.70658,1.70348,1.70658,43000000.0
2007-10-03 09:35:00,1.70702,1.70728,1.70377,1.70718,41000000.0
2007-10-03 09:40:00,1.70683,1.70715,1.70478,1.7069,46000000.0
2007-10-03 09:45:00,1.70588,1.70765,1.70588,1.70764,42000000.0
2007-10-03 09:50:00,1.70646,1.70881,1.7051,1.70762,42000000.0
2007-10-03 09:55:00,1.70802,1.7082,1.70683,1.70776,42000000.0
2007-10-03 10:00:00,1.70729,1.70793,1.70658,1.70735,43000000.0
2007-10-03 10:05:00,1.7069,1.70767,1.7043,1.70729,45000000.0
2007-10-03 10:10:00,1.70645,1.70748,1.70383,1.70719,54000000.0
2007-10-03 10:15:00,1.70639,1.70754,1.70612,1.70741,38000000.0
2007-10-03 10:20:00,1.70711,1.70737,1.70427,1.70622,42000000.0
2007-10-03 10:25:00,1.70668,1.70735,1.70484,1.70732,36000000.0
2007-10-03 10:30:00,1.70702,1.70765,1.70616,1.70757,45000000.0
2007-10-03 10:35:00,1.7077,1.70772,1.70502,1.70708,44000000.0
2007-10-03 10:40:00,1.70533,1.70721,1.70533,1.7069,43000000.0
2007-10-03 10:45:00,1.70603,1.707,1.70585,1.70621,45000000.0
2007-10-03 10:50:00,1.70406,1.70687,1.70381,1.70588,43000000.0
2007-10-03 10:55:00,1.7066,1.70722,1.70563,1.70707,43000000.0
2007-10-03 11:00:00,1.70684,1.70711,1.70502,1.70627,41000000.0
2007-10-03 11:05:00,1.70697,1.70714,1.70422,1.70671,45000000.0
2007-10-03 11:10:00,1.70564,1.7072,1.70563,1.70685,41000000.0
2007-10-03 11:15:00,1.70649,1.70717,1.70555,1.70717,45000000.0
2007-10-03 11:20:00,1.70675,1.70799,1.70477,1.70766,37000000.0
2007-10-03 11:25:00,1.70798,1.70861,1.70745,1.70838,45000000.0
2007-10-03 11:30:00,1.70805,1.70899,1.70747,1.70899,38000000.0
2007-10-03 11:35:00,1.70923,1.70928,1.70664,1.70911,51000000.0
2007-10-03 11:40:00,1.70918,1.70978,1.70723,1.70919,45000000.0
2007-10-03 11:45:00,1.70934,1.7095,1.70828,1.70876,48000000.0
2007-10-03 11:50:00,1.70804,1.70947,1.70635,1.70849,48000000.0
2007-10-03 11:55:00,1.70892,1.70924,1.70827,1.70898,36000000.0
2007-10-03 12:00:00,1.70606,1.70905,1.70396,1.70895,40000000.0
2007-10-03 12:05:00,1.70902,1.70914,1.70746,1.70892,46000000.0
2007-10-03 12:10:00,1.70802,1.70934,1.70619,1.70934,40000000.0
2007-10-03 12:15:00,1.70854,1.70975,1.70854,1.70975,45000000.0
2007-10-03 12:20:00,1.70902,1.70972,1.70867,1.70949,47000000.0
2007-10-03 12:25:00,1.70949,1.70985,1.70558,1.70978,45000000.0
2007-10-03 12:30:00,1.70856,1.7095,1.70507,1.70849,51000000.0
2007-10-03 12:35:00,1.70894,1.70905,1.7078,1.708,42000000.0
2007-10-03 12:40:00,1.7074,1.70795,1.70518,1.70735,42000000.0
2007-10-03 12:45:00,1.70766,1.70825,1.70692,1.70813,47000000.0
2007-10-03 12:50:00,1.70694,1.70842,1.7044,1.70745,43000000.0
2007-10-03 12:55:00,1.7075,1.70769,1.70422,1.70766,44000000.0
2007-10-03 13:00:00,1.70728,1.70792,1.70644,1.70734,39000000.0
2007-10-03 13:05:00,1.70731,1.70792,1.70625,1.70792,42000000.0
2007-10-03 13:10:00,1.70779,1.7102,1.70617,1.70874,50000000.0
2007-10-03 13:15:00,1.70819,1.70967,1.70818,1.70935,45000000.0
2007-10-03 13:20:00,1.70877,1.7103,1.70667,1.70961,45000000.0
2007-10-03 13:25:00,1.70996,1.71177,1.70765,1.71111,42000000.0
2007-10-03 13:30:00,1.71019,1.71176,1.70742,1.7111,38000000.0
2007-10-03 13:35:00,1.7113,1.71202,1.71063,1.71202,41000000.0
2007-10-03 13:40:00,1.71213,1.71236,1.70725,1.71083,48000000.0
2007-10-03 13:45:00,1.71031,1.71181,1.71031,1.7112,51000000.0
2007-10-03 13:50:00,1.71149,1.71149,1.71031,1.71046,44000000.0
2007-10-03 13:55:00,1.71025,1.7106,1.70711,1.71048,42000000.0
2007-10-03 14:00:00,1.70921,1.71098,1.70662,1.71067,46000000.0
2007-10-03 14:05:00,1.71042,1.7106,1.70721,1.71023,45000000.0
2007-10-03 14:10:00,1.7076,1.71043,1.7076,1.71025,43000000.0
2007-10-03 14:15:00,1.70954,1.71003,1.70767,1.70887,39000000.0
2007-10-03 14:20:00,1.70901,1.7093,1.70757,1.70864,45000000.0
2007-10-03 14:25:00,1.70883,1.70883,1.70683,1.70753,43000000.0
2007-10-03 14:30:00,1.70749,1.70797,1.70687,1.70705,42000000.0
2007-10-03 14:35:00,1.70647,1.70657,1.70502,1.70607,42000000.0
2007-10-03 14:40:00,1.70405,1.70617,1.70405,1.70437,44000000.0
2007-10-03 14:45:00,1.70426,1.70484,1.70385,1.70398,47000000.0
2007-10-03 14:50:00,1.70441,1.70531,1.70349,1.70531,46000000.0
2007-10-03 14:55:00,1.70544,1.70544,1.70453,1.70529,43000000.0
2007-10-03 15:00:00,1.70474,1.70506,1.70075,1.70313,42000000.0
2007-10-03 15:05:00,1.70229,1.70479,1.69999,1.70468,47000000.0
2007-10-03 15:10:00,1.70442,1.70516,1.70283,1.70469,47000000.0
2007-10-03 15:15:00,1.70498,1.70537,1.70437,1.70522,45000000.0
2007-10-03 15:20:00,1.70434,1.70469,1.69999,1.70295,45000000.0
2007-10-03 15:25:00,1.70336,1.70342,1.70079,1.70256,46000000.0
2007-10-03 15:30:00,1.70346,1.70422,1.70226,1.70411,42000000.0
2007-10-03 15:35:00,1.70388,1.70429,1.70164,1.70405,41000000.0
2007-10-03 15:40:00,1.70367,1.70431,1.70026,1.70409,46000000.0
2007-10-03 15:45:00,1.70432,1.70451,1.70348,1.7043,40000000.0
2007-10-03 15:50:00,1.70106,1.70476,1.70106,1.70431,43000000.0
2007-10-03 15:55:00,1.70472,1.70549,1.70278,1.70537,40000000.0
2007-10-03 16:00:00,1.7049,1.7049,1.69463,1.70016,47000000.0
2007-10-03 16:05:00,1.70039,1.70062,1.69663,1.69991,46000000.0
2007-10-03 16:10:00,1.70054,1.70071,1.69469,1.69867,43000000.0
2007-10-03 16:15:00,1.69844,1.69844,1.6943,1.69778,46000000.0
2007-10-03 16:20:00,1.69782,1.69782,1.69446,1.69728,45000000.0
2007-10-03 16:25:00,1.69727,1.69815,1.6968,1.69766,34000000.0
2007-10-03 16:30:00,1.69966,1.69966,1.69639,1.69783,45000000.0
2007-10-03 16:35:00,1.69775,1.69868,1.69752,1.69856,47000000.0
2007-10-03 16:40:00,1.69855,1.70023,1.69756,1.69963,40000000.0
2007-10-03 16:45:00,1.69952,1.69962,1.69751,1.69915,46000000.0
2007-10-03 16:50:00,1.69863,1.6988,1.69697,1.69798,43000000.0
2007-10-03 16:55:00,1.6981,1.69813,1.69687,1.69719,43000000.0
2007-10-03 17:00:00,1.69465,1.69754,1.69445,1.69754,41000000.0
2007-10-03 17:05:00,1.6976,1.69764,1.69637,1.69699,38000000.0
2007-10-03 17:10:00,1.69678,1.69728,1.6958,1.69728,40000000.0
2007-10-03 17:15:00,1.69667,1.69739,1.69612,1.69702,41000000.0
2007-10-03 17:20:00,1.69674,1.6971,1.69614,1.69707,50000000.0
2007-10-03 17:25:00,1.69729,1.69848,1.69644,1.69756,51000000.0
2007-10-03 17:30:00,1.69782,1.69862,1.69702,1.69806,45000000.0
2007-10-03 17:35:00,1.6982,1.69921,1.69707,1.69878,39000000.0
2007-10-03 17:40:00,1.69848,1.69869,1.69663,1.69782,47000000.0
2007-10-03 17:45:00,1.69783,1.69838,1.69672,1.69783,41000000.0
2007-10-03 17:50:00,1.69778,1.69781,1.69598,1.69651,48000000.0
2007-10-03 17:55:00,1.69681,1.69696,1.69593,1.69674,48000000.0
2007-10-03 18:00:00,1.69599,1.69739,1.69558,1.69739,39000000.0
2007-10-03 18:05:00,1.69731,1.69801,1.69549,1.69702,40000000.0
2007-10-03 18:10:00,1.69624,1.69723,1.69291,1.69643,49000000.0
2007-10-03 18:15:00,1.69711,1.69789,1.69546,1.69685,44000000.0
2007-10-03 18:20:00,1.69628,1.69715,1.69293,1.69685,40000000.0
2007-10-03 18:25:00,1.69752,1.6983,1.69544,1.69804,41000000.0
2007-10-03 18:30:00,1.69764,1.69874,1.69576,1.69782,39000000.0
2007-10-03 18:35:00,1.69826,1.69856,1.69655,1.69788,37000000.0
2007-10-03 18:40:00,1.69573,1.69755,1.69384,1.69711,45000000.0
2007-10-03 18:45:00,1.69723,1.69769,1.69311,1.69764,39000000.0
2007-10-03 18:50:00,1.69315,1.69756,1.69272,1.69665,44000000.0
2007-10-03 18:55:00,1.6977,1.69818,1.69396,1.69762,42000000.0
2007-10-03 19:00:00,1.69641,1.69783,1.6936,1.69765,38000000.0
2007-10-03 19:05:00,1.69768,1.69782,1.69524,1.69524,36000000.0
2007-10-03 19:10:00,1.69708,1.69926,1.69585,1.69882,37000000.0
2007-10-03 19:15:00,1.69843,1.69943,1.69639,1.69881,44000000.0
2007-10-03 19:20:00,1.69869,1.69937,1.69683,1.69887,46000000.0
2007-10-03 19:25:00,1.69893,1.69961,1.69719,1.69944,36000000.0
2007-10-03 19:30:00,1.69935,1.69956,1.69719,1.69921,45000000.0
2007-10-03 19:35:00,1.69943,1.6995,1.69718,1.69914,28000000.0
2007-10-03 19:40:00,1.69728,1.69919,1.69686,1.69871,38000000.0
2007-10-03 19:45:00,1.6981,1.69943,1.69628,1.69868,30000000.0
2007-10-03 19:50:00,1.69701,1.69918,1.69651,1.69895,73000000.0
2007-10-03 19:55:00,1.69906,1.69992,1.69664,1.69967,60000000.0
2007-10-03 20:00:00,1.69945,1.69981,1.69774,1.69926,35000000.0
2007-10-03 20:05:00,1.69952,1.69961,1.69684,1.69906,30000000.0
2007-10-03 20:10:00,1.69725,1.70067,1.69699,1.70059,45000000.0
2007-10-03 20:15:00,1.70021,1.70327,1.69928,1.70327,39000000.0
2007-10-03 20:20:00,1.7019,1.70278,1.69996,1.70107,34000000.0
2007-10-03 20:25:00,1.7021,1.7026,1.7005,1.70219,33000000.0
2007-10-03 20:30:00,1.70162,1.7018,1.69582,1.69907,31000000.0
2007-10-03 20:35:00,1.69958,1.70139,1.6978,1.70111,32000000.0
2007-10-03 20:40:00,1.69923,1.70222,1.69923,1.70187,41000000.0
2007-10-03 20:45:00,1.70208,1.70218,1.69906,1.70027,26000000.0
2007-10-03 20:50:00,1.69779,1.70018,1.69773,1.6995,30000000.0
2007-10-03 20:55:00,1.6996,1.70051,1.69755,1.70043,37000000.0
2007-10-03 21:00:00,1.70011,1.70191,1.69887,1.70159,26000000.0
2007-10-03 21:05:00,1.69984,1.70204,1.69912,1.70021,29000000.0
2007-10-03 21:10:00,1.7001,1.70043,1.69773,1.69786,30000000.0
2007-10-03 21:15:00,1.70164,1.70164,1.69815,1.70036,37000000.0
2007-10-03 21:20:00,1.70044,1.70091,1.6985,1.70017,23000000.0
2007-10-03 21:25:00,1.70097,1.70134,1.69863,1.7012,33000000.0
2007-10-03 21:30:00,1.7008,1.70169,1.69953,1.7011,48000000.0
2007-10-03 21:35:00,1.69965,1.7011,1.69876,1.69947,34000000.0
2007-10-03 21:40:00,1.69926,1.69942,1.69657,1.69854,36000000.0
2007-10-03 21:45:00,1.69868,1.69966,1.69665,1.69954,29000000.0
2007-10-03 21:50:00,1.69761,1.69965,1.6967,1.69855,28000000.0
2007-10-03 21:55:00,1.69854,1.69862,1.69656,1.69815,33000000.0
2007-10-03 22:00:00,1.69756,1.69799,1.69447,1.69715,32000000.0
2007-10-03 22:05:00,1.69767,1.69807,1.69456,1.69791,69000000.0
2007-10-03 22:10:00,1.6951,1.69889,1.6951,1.69874,37000000.0
2007-10-03 22:15:00,1.69904,1.69904,1.69558,1.69672,17000000.0
2007-10-03 22:20:00,1.69757,1.69844,1.69458,1.69458,34000000.0
2007-10-03 22:25:00,1.69865,1.69865,1.69568,1.69841,13000000.0
2007-10-03 22:30:00,1.69905,1.69905,1.69463,1.69463,44000000.0
2007-10-03 22:35:00,1.69452,1.69862,1.69452,1.69862,57000000.0
2007-10-03 22:40:00,1.69728,1.69924,1.69593,1.69874,23000000.0
2007-10-03 22:45:00,1.69951,1.69959,1.69563,1.69594,37000000.0
2007-10-03 22:50:00,1.69632,1.69968,1.69585,1.69913,34000000.0
2007-10-03 22:55:00,1.69945,1.69954,1.69615,1.69886,23000000.0
2007-10-03 23:00:00,1.6992,1.7,1.69501,1.69789,27000000.0
2007-10-03 23:05:00,1.70014,1.70046,1.69631,1.70012,15000000.0
2007-10-03 23:10:00,1.69586,1.7004,1.69545,1.69973,54000000.0
2007-10-03 23:15:00,1.70023,1.70104,1.69522,1.70104,30000000.0
2007-10-03 23:20:00,1.69957,1.70124,1.69551,1.69551,54000000.0
2007-10-03 23:25:00,1.69587,1.70149,1.69583,1.69932,19000000.0
2007-10-03 23:30:00,1.69975,1.70155,1.69577,1.70065,21000000.0
2007-10-03 23:35:00,1.70155,1.70166,1.69604,1.7012,20000000.0
2007-10-03 23:40:00,1.69607,1.70172,1.69556,1.70063,26000000.0
2007-10-03 23:45:00,1.70167,1.70193,1.69625,1.70156,22000000.0
2007-10-03 23:50:00,1.69824,1.702,1.69751,1.69988,39000000.0
2007-10-03 23:55:00,1.69713,1.70173,1.69594,1.70173,19000000.0
2007-10-04 00:00:00,1.69988,1.70231,1.69653,1.69661,21000000.0
2007-10-04 00:05:00,1.69728,1.7018,1.69654,1.69665,29000000.0
2007-10-04 00:10:00,1.69654,1.70164,1.69654,1.70147,27000000.0
2007-10-04 00:15:00,1.70089,1.70186,1.69624,1.70171,35000000.0
2007-10-04 00:20:00,1.70055,1.70131,1.69626,1.69626,38000000.0
2007-10-04 00:25:00,1.6969,1.70116,1.69586,1.70104,24000000.0
2007-10-04 00:30:00,1.7003,1.70114,1.69552,1.70006,33000000.0
2007-10-04 00:35:00,1.69527,1.70046,1.69465,1.70046,35000000.0
2007-10-04 00:40:00,1.69484,1.69998,1.69461,1.69484,37000000.0
2007-10-04 00:45:00,1.70024,1.70034,1.69593,1.69958,12000000.0
2007-10-04 00:50:00,1.69685,1.70055,1.69471,1.69471,34000000.0
2007-10-04 00:55:00,1.69497,1.70127,1.69485,1.70115,18000000.0
2007-10-04 01:00:00,1.69945,1.70106,1.69523,1.70087,31000000.0
2007-10-04 01:05:00,1.70094,1.70115,1.6943,1.7011,26000000.0
2007-10-04 01:10:00,1.69974,1.70091,1.69521,1.69521,36000000.0
2007-10-04 01:15:00,1.70055,1.70088,1.69534,1.70086,40000000.0
2007-10-04 01:20:00,1.70066,1.70085,1.69483,1.70017,26000000.0
2007-10-04 01:25:00,1.69572,1.70086,1.69504,1.70071,56000000.0
2007-10-04 01:30:00,1.70019,1.70096,1.69521,1.69896,31000000.0
2007-10-04 01:35:00,1.70112,1.70114,1.69604,1.70105,41000000.0
2007-10-04 01:40:00,1.69533,1.70102,1.69504,1.69535,37000000.0
2007-10-04 01:45:00,1.70051,1.70095,1.69529,1.70081,33000000.0
2007-10-04 01:50:00,1.69525,1.70204,1.69503,1.69636,19000000.0
2007-10-04 01:55:00,1.69708,1.70178,1.69701,1.70158,40000000.0
2007-10-04 02:00:00,1.69952,1.70209,1.69724,1.70105,46000000.0
2007-10-04 02:05:00,1.70205,1.70219,1.70185,1.70185,14000000.0
2007-10-04 02:10:00,1.69626,1.70203,1.69621,1.7009,35000000.0
2007-10-04 02:15:00,1.70154,1.70179,1.69695,1.70162,22000000.0
2007-10-04 02:20:00,1.69605,1.70116,1.69603,1.70105,18000000.0
2007-10-04 02:25:00,1.70145,1.70153,1.69574,1.69586,17000000.0
2007-10-04 02:30:00,1.70112,1.70146,1.69723,1.70013,20000000.0
2007-10-04 02:35:00,1.7018,1.7021,1.69633,1.70193,36000000.0
2007-10-04 02:40:00,1.69829,1.70198,1.69593,1.69593,28000000.0
2007-10-04 02:45:00,1.70146,1.70211,1.69729,1.70207,26000000.0
2007-10-04 02:50:00,1.69635,1.70191,1.69614,1.70104,42000000.0
2007-10-04 02:55:00,1.70121,1.70134,1.69537,1.69555,19000000.0
2007-10-04 03:00:00,1.69982,1.70118,1.69521,1.69555,34000000.0
2007-10-04 03:05:00,1.6958,1.70142,1.6958,1.70142,40000000.0
2007-10-04 03:10:00,1.69576,1.70174,1.69574,1.70145,48000000.0
2007-10-04 03:15:00,1.70108,1.70195,1.69604,1.70105,21000000.0
2007-10-04 03:20:00,1.69747,1.70172,1.69601,1.70172,23000000.0
2007-10-04 03:25:00,1.7019,1.70236,1.69791,1.70225,48000000.0
2007-10-04 03:30:00,1.70187,1.70227,1.69713,1.69739,32000000.0
2007-10-04 03:35:00,1.70211,1.70253,1.69663,1.70253,26000000.0
2007-10-04 03:40:00,1.7012,1.7029,1.69862,1.70182,31000000.0
2007-10-04 03:45:00,1.70239,1.70271,1.69718,1.69718,34000000.0
2007-10-04 03:50:00,1.69738,1.70278,1.69738,1.7024,24000000.0
2007-10-04 03:55:00,1.70279,1.70279,1.6968,1.70222,25000000.0
2007-10-04 04:00:00,1.70081,1.70223,1.6974,1.70094,27000000.0
2007-10-04 04:05:00,1.70194,1.70218,1.69611,1.70212,17000000.0
2007-10-04 04:10:00,1.69654,1.70235,1.69654,1.70097,21000000.0
2007-10-04 04:15:00,1.70185,1.70215,1.69637,1.70066,29000000.0
2007-10-04 04:20:00,1.69788,1.70217,1.69634,1.70157,47000000.0
2007-10-04 04:25:00,1.69646,1.70217,1.69643,1.70206,30000000.0
2007-10-04 04:30:00,1.70126,1.70145,1.69634,1.69636,41000000.0
2007-10-04 04:35:00,1.70212,1.70217,1.69641,1.69644,35000000.0
2007-10-04 04:40:00,1.69633,1.70202,1.69606,1.69634,58000000.0
2007-10-04 04:45:00,1.70165,1.70194,1.69682,1.70176,27000000.0
2007-10-04 04:50:00,1.70206,1.70207,1.69614,1.69627,34000000.0
2007-10-04 04:55:00,1.69634,1.70213,1.69631,1.70175,23000000.0
2007-10-04 05:00:00,1.70116,1.70205,1.69674,1.70179,30000000.0
2007-10-04 05:05:00,1.70168,1.70187,1.69609,1.70177,21000000.0
2007-10-04 05:10:00,1.69615,1.7017,1.69594,1.69606,33000000.0
2007-10-04 05:15:00,1.70126,1.70165,1.69552,1.70157,36000000.0
2007-10-04 05:20:00,1.69584,1.70154,1.69563,1.69569,46000000.0
2007-10-04 05:25:00,1.70124,1.70135,1.69572,1.70089,35000000.0
2007-10-04 05:30:00,1.70072,1.70079,1.69543,1.6997,33000000.0
2007-10-04 05:35:00,1.69535,1.70008,1.69533,1.69984,54000000.0
2007-10-04 05:40:00,1.69626,1.70043,1.6945,1.69925,28000000.0
2007-10-04 05:45:00,1.69928,1.69957,1.69384,1.69957,46000000.0
2007-10-04 05:50:00,1.69455,1.6998,1.69413,1.69972,36000000.0
2007-10-04 05:55:00,1.69993,1.70033,1.69434,1.70033,48000000.0
2007-10-04 06:00:00,1.69813,1.70045,1.69813,1.69946,30000000.0
2007-10-04 06:05:00,1.69954,1.69991,1.69932,1.69988,31000000.0
2007-10-04 06:10:00,1.6998,1.7002,1.6995,1.69981,33000000.0
2007-10-04 06:15:00,1.69955,1.70001,1.69904,1.69946,40000000.0
2007-10-04 06:20:00,1.69951,1.69965,1.69904,1.69956,28000000.0
2007-10-04 06:25:00,1.69954,1.69959,1.69945,1.69947,9000000.0
2007-10-04 06:30:00,1.69926,1.69968,1.69921,1.69961,43000000.0
2007-10-04 06:35:00,1.69954,1.69954,1.69833,1.69886,39000000.0
2007-10-04 06:40:00,1.6988,1.69927,1.69858,1.69913,41000000.0
2007-10-04 06:45:00,1.69904,1.70014,1.69899,1.70004,41000000.0
2007-10-04 06:50:00,1.70005,1.70051,1.7,1.7002,34000000.0
2007-10-04 06:55:00,1.69994,1.70156,1.69988,1.70156,38000000.0
2007-10-04 07:00:00,1.69911,1.70107,1.69911,1.70034,31000000.0
2007-10-04 07:05:00,1.70112,1.70149,1.70017,1.70135,50000000.0
2007-10-04 07:10:00,1.70171,1.70256,1.70171,1.70249,32000000.0
2007-10-04 07:15:00,1.69964,1.69964,1.69964,1.69964,1000000.0
2007-10-04 07:20:00,1.70276,1.70286,1.70237,1.70272,45000000.0
2007-10-04 07:25:00,1.70285,1.70296,1.70238,1.70244,26000000.0
2007-10-04 07:30:00,1.70004,1.70341,1.70004,1.70341,52000000.0
2007-10-04 07:35:00,1.70352,1.7036,1.70276,1.70329,41000000.0
2007-10-04 07:40:00,1.70289,1.7038,1.70266,1.70378,31000000.0
2007-10-04 07:45:00,1.70177,1.70423,1.70177,1.70359,43000000.0
2007-10-04 07:50:00,1.70319,1.70329,1.702,1.70241,44000000.0
2007-10-04 07:55:00,1.70256,1.70256,1.70162,1.70227,40000000.0
2007-10-04 08:00:00,1.70033,1.70365,1.70033,1.70337,43000000.0
2007-10-04 08:05:00,1.70354,1.70376,1.70263,1.70309,48000000.0
2007-10-04 08:10:00,1.70304,1.70336,1.70213,1.70294,39000000.0
2007-10-04 08:15:00,1.70057,1.70274,1.70057,1.7019,45000000.0
2007-10-04 08:20:00,1.70186,1.70226,1.70132,1.70216,39000000.0
2007-10-04 08:25:00,1.70225,1.70275,1.70213,1.7023,37000000.0
2007-10-04 08:30:00,1.69991,1.70243,1.69991,1.70208,45000000.0
2007-10-04 08:35:00,1.70249,1.70249,1.69999,1.70094,42000000.0
2007-10-04 08:40:00,1.70115,1.70146,1.7006,1.70092,47000000.0
2007-10-04 08:45:00,1.69881,1.70091,1.69881,1.70058,51000000.0
2007-10-04 08:50:00,1.70039,1.70053,1.69939,1.69964,38000000.0
2007-10-04 08:55:00,1.69971,1.70036,1.69944,1.70016,45000000.0
2007-10-04 09:00:00,1.69978,1.70085,1.6978,1.70031,44000000.0
2007-10-04 09:05:00,1.69991,1.70043,1.6997,1.70022,42000000.0
2007-10-04 09:10:00,1.70022,1.70033,1.69981,1.70033,35000000.0
2007-10-04 09:15:00,1.69788,1.70077,1.69788,1.70045,45000000.0
2007-10-04 09:20:00,1.70056,1.7014,1.70043,1.70131,32000000.0
2007-10-04 09:25:00,1.70126,1.70236,1.70126,1.70214,44000000.0
2007-10-04 09:30:00,1.70141,1.70262,1.69998,1.70262,43000000.0
2007-10-04 09:35:00,1.70271,1.70292,1.70244,1.70284,42000000.0
2007-10-04 09:40:00,1.70279,1.70346,1.7026,1.70327,46000000.0
2007-10-04 09:45:00,1.70143,1.70422,1.70143,1.70386,42000000.0
2007-10-04 09:50:00,1.70342,1.70375,1.70312,1.7035,42000000.0
2007-10-04 09:55:00,1.70342,1.70342,1.70241,1.70301,35000000.0
2007-10-04 10:00:00,1.70155,1.70292,1.70155,1.70269,43000000.0
2007-10-04 10:05:00,1.70234,1.70282,1.70193,1.70236,45000000.0
2007-10-04 10:10:00,1.70224,1.70253,1.70179,1.70238,43000000.0
2007-10-04 10:15:00,1.69995,1.70236,1.69995,1.70211,38000000.0
2007-10-04 10:20:00,1.70185,1.70227,1.70167,1.70209,42000000.0
2007-10-04 10:25:00,1.70185,1.702,1.70088,1.7014,36000000.0
2007-10-04 10:30:00,1.6999,1.70199,1.6999,1.70181,45000000.0
2007-10-04 10:35:00,1.70188,1.70211,1.70157,1.70165,44000000.0
2007-10-04 10:40:00,1.70174,1.70183,1.70123,1.70149,43000000.0
2007-10-04 10:45:00,1.69963,1.70132,1.69963,1.7012,38000000.0
2007-10-04 10:50:00,1.70107,1.70118,1.70041,1.70054,43000000.0
2007-10-04 10:55:00,1.70061,1.70161,1.70014,1.70148,43000000.0
2007-10-04 11:00:00,1.69986,1.70152,1.69986,1.7007,41000000.0
2007-10-04 11:05:00,1.70092,1.70106,1.70023,1.70077,45000000.0
2007-10-04 11:10:00,1.70042,1.70071,1.70013,1.70026,41000000.0
2007-10-04 11:15:00,1.69847,1.7006,1.69847,1.70044,45000000.0
2007-10-04 11:20:00,1.70009,1.70111,1.70009,1.70091,37000000.0
2007-10-04 11:25:00,1.70082,1.70123,1.70001,1.70075,45000000.0
2007-10-04 11:30:00,1.69897,1.70118,1.69882,1.70054,38000000.0
2007-10-04 11:35:00,1.70061,1.7012,1.70005,1.70046,51000000.0
2007-10-04 11:40:00,1.70064,1.70074,1.69932,1.69936,45000000.0
2007-10-04 11:45:00,1.6974,1.70027,1.6974,1.70024,48000000.0
2007-10-04 11:50:00,1.7005,1.70087,1.70022,1.70066,48000000.0
2007-10-04 11:55:00,1.70063,1.70093,1.70013,1.70084,36000000.0
2007-10-04 12:00:00,1.70031,1.70067,1.69955,1.70049,40000000.0
2007-10-04 12:05:00,1.7007,1.70153,1.70041,1.70105,36000000.0
2007-10-04 12:10:00,1.70064,1.70064,1.69981,1.70064,40000000.0
2007-10-04 12:15:00,1.69911,1.7012,1.69911,1.7012,45000000.0
2007-10-04 12:20:00,1.70104,1.70115,1.70038,1.70068,47000000.0
2007-10-04 12:25:00,1.70065,1.701,1.70032,1.701,45000000.0
2007-10-04 12:30:00,1.69881,1.70191,1.69881,1.70156,51000000.0
2007-10-04 12:35:00,1.70172,1.70175,1.70131,1.70163,42000000.0
2007-10-04 12:40:00,1.70188,1.70221,1.70159,1.70188,42000000.0
2007-10-04 12:45:00,1.70037,1.70144,1.70037,1.70112,47000000.0
2007-10-04 12:50:00,1.70106,1.7018,1.70074,1.7018,43000000.0
2007-10-04 12:55:00,1.7017,1.70184,1.70094,1.70123,44000000.0
2007-10-04 13:00:00,1.70101,1.70206,1.70016,1.70184,39000000.0
2007-10-04 13:05:00,1.70144,1.7022,1.70126,1.70162,42000000.0
2007-10-04 13:10:00,1.70162,1.70178,1.70056,1.70089,50000000.0
2007-10-04 13:15:00,1.69884,1.70073,1.69884,1.69985,45000000.0
2007-10-04 13:20:00,1.69986,1.70067,1.69957,1.70064,45000000.0
2007-10-04 13:25:00,1.70059,1.70091,1.70035,1.70065,42000000.0
2007-10-04 13:30:00,1.69862,1.70081,1.69862,1.70035,38000000.0
2007-10-04 13:35:00,1.70031,1.70031,1.69979,1.69986,32000000.0
2007-10-04 13:40:00,1.6997,1.70038,1.69932,1.7001,48000000.0
2007-10-04 13:45:00,1.70038,1.701,1.69349,1.7001,51000000.0
2007-10-04 13:50:00,1.7001,1.7001,1.6943,1.6996,47000000.0
2007-10-04 13:55:00,1.69945,1.69952,1.69276,1.69848,42000000.0
2007-10-04 14:00:00,1.698,1.69966,1.6965,1.69966,46000000.0
2007-10-04 14:05:00,1.69962,1.69985,1.69423,1.69897,45000000.0
2007-10-04 14:10:00,1.69887,1.70066,1.69532,1.69919,43000000.0
2007-10-04 14:15:00,1.69891,1.70009,1.69713,1.69964,39000000.0
2007-10-04 14:20:00,1.69896,1.70029,1.69605,1.69941,45000000.0
2007-10-04 14:25:00,1.69984,1.70019,1.69668,1.70019,43000000.0
2007-10-04 14:30:00,1.69811,1.70011,1.6977,1.69954,42000000.0
2007-10-04 14:35:00,1.69954,1.70017,1.69603,1.69927,42000000.0
2007-10-04 14:40:00,1.69819,1.69876,1.69384,1.6985,44000000.0
2007-10-04 14:45:00,1.69764,1.6993,1.69309,1.69835,47000000.0
2007-10-04 14:50:00,1.69641,1.69865,1.69515,1.69784,46000000.0
2007-10-04 14:55:00,1.69819,1.69843,1.69565,1.69788,43000000.0
2007-10-04 15:00:00,1.69817,1.69819,1.6942,1.69693,42000000.0
2007-10-04 15:05:00,1.6969,1.69703,1.69279,1.69634,47000000.0
2007-10-04 15:10:00,1.69352,1.69651,1.69337,1.69605,47000000.0
2007-10-04 15:15:00,1.69507,1.69772,1.69408,1.69749,45000000.0
2007-10-04 15:20:00,1.69707,1.69799,1.69402,1.69531,45000000.0
2007-10-04 15:25:00,1.69391,1.69652,1.69344,1.69609,46000000.0
2007-10-04 15:30:00,1.69465,1.69617,1.69244,1.69496,47000000.0
2007-10-04 15:35:00,1.69514,1.69646,1.69424,1.69623,41000000.0
2007-10-04 15:40:00,1.69376,1.69704,1.69149,1.69542,46000000.0
2007-10-04 15:45:00,1.69683,1.69731,1.69433,1.69687,40000000.0
2007-10-04 15:50:00,1.69494,1.69763,1.69366,1.69621,43000000.0
2007-10-04 15:55:00,1.69685,1.69721,1.69469,1.69623,40000000.0
2007-10-04 16:00:00,1.69624,1.69745,1.69211,1.69632,47000000.0
2007-10-04 16:05:00,1.69663,1.69845,1.69338,1.69798,46000000.0
2007-10-04 16:10:00,1.69672,1.69901,1.6952,1.698,43000000.0
2007-10-04 16:15:00,1.69685,1.69882,1.695,1.69869,46000000.0
2007-10-04 16:20:00,1.69883,1.699,1.69544,1.69842,45000000.0
2007-10-04 16:25:00,1.69849,1.70063,1.69748,1.69988,42000000.0
2007-10-04 16:30:00,1.70021,1.70075,1.69635,1.69901,45000000.0
2007-10-04 16:35:00,1.69938,1.6994,1.6946,1.69882,47000000.0
2007-10-04 16:40:00,1.69589,1.69926,1.69589,1.69926,45000000.0
2007-10-04 16:45:00,1.69763,1.69994,1.69708,1.69984,46000000.0
2007-10-04 16:50:00,1.69692,1.69979,1.69673,1.69841,43000000.0
2007-10-04 16:55:00,1.69816,1.69882,1.69618,1.69833,43000000.0
2007-10-04 17:00:00,1.69822,1.69884,1.69494,1.69814,41000000.0
2007-10-04 17:05:00,1.69867,1.69884,1.69657,1.69872,38000000.0
2007-10-04 17:10:00,1.69657,1.69943,1.69657,1.6987,40000000.0
2007-10-04 17:15:00,1.69728,1.69949,1.69702,1.69897,41000000.0
2007-10-04 17:20:00,1.69677,1.69996,1.69593,1.69925,50000000.0
2007-10-04 17:25:00,1.69846,1.6991,1.69626,1.69898,51000000.0
2007-10-04 17:30:00,1.6966,1.69908,1.6957,1.69789,45000000.0
2007-10-04 17:35:00,1.69827,1.69884,1.69603,1.69871,39000000.0
2007-10-04 17:40:00,1.69656,1.69913,1.69656,1.69888,47000000.0
2007-10-04 17:45:00,1.69731,1.69916,1.69617,1.6988,41000000.0
2007-10-04 17:50:00,1.69785,1.69925,1.69467,1.69874,48000000.0
2007-10-04 17:55:00,1.69887,1.69895,1.69648,1.69888,48000000.0
2007-10-04 18:00:00,1.69812,1.69978,1.69474,1.69949,39000000.0
2007-10-04 18:05:00,1.69937,1.69976,1.69522,1.69973,40000000.0
2007-10-04 18:10:00,1.69639,1.70005,1.69411,1.69898,49000000.0
2007-10-04 18:15:00,1.69837,1.69976,1.69582,1.69937,44000000.0
2007-10-04 18:20:00,1.69563,1.69996,1.69456,1.69931,40000000.0
2007-10-04 18:25:00,1.69958,1.69999,1.69528,1.69984,41000000.0
2007-10-04 18:30:00,1.69988,1.69988,1.69422,1.69435,39000000.0
2007-10-04 18:35:00,1.69534,1.69879,1.69534,1.69875,22000000.0
2007-10-04 18:40:00,1.69775,1.69866,1.69302,1.69795,37000000.0
2007-10-04 18:45:00,1.69623,1.69885,1.69432,1.69864,32000000.0
2007-10-04 18:50:00,1.69582,1.69985,1.69394,1.69888,44000000.0
2007-10-04 18:55:00,1.69954,1.69968,1.6934,1.69957,42000000.0
2007-10-04 19:00:00,1.69563,1.69979,1.69326,1.6996,38000000.0
2007-10-04 19:05:00,1.69959,1.69959,1.69356,1.69922,45000000.0
2007-10-04 19:10:00,1.69461,1.69974,1.69461,1.69969,39000000.0
2007-10-04 19:15:00,1.69762,1.70085,1.69547,1.70053,44000000.0
2007-10-04 19:20:00,1.70047,1.70077,1.69712,1.70077,18000000.0
2007-10-04 19:25:00,1.7003,1.70043,1.69608,1.70016,39000000.0
2007-10-04 19:30:00,1.69749,1.70016,1.69592,1.69931,36000000.0
2007-10-04 19:35:00,1.69985,1.70046,1.69544,1.69986,23000000.0
2007-10-04 19:40:00,1.69515,1.70046,1.69354,1.69366,34000000.0
2007-10-04 19:45:00,1.69805,1.70028,1.69545,1.69962,29000000.0
2007-10-04 19:50:00,1.69631,1.70024,1.6936,1.69385,45000000.0
2007-10-04 19:55:00,1.69996,1.70006,1.69295,1.6998,60000000.0
2007-10-04 20:00:00,1.69562,1.69954,1.69266,1.69846,33000000.0
2007-10-04 20:05:00,1.69952,1.69962,1.69513,1.69858,27000000.0
2007-10-04 20:10:00,1.69664,1.69924,1.69212,1.69246,26000000.0
2007-10-04 20:15:00,1.69595,1.69934,1.69224,1.69917,28000000.0
2007-10-04 20:20:00,1.69361,1.69902,1.69202,1.69765,38000000.0
2007-10-04 20:25:00,1.69889,1.69913,1.69553,1.69871,37000000.0
2007-10-04 20:30:00,1.69647,1.69914,1.69394,1.69629,34000000.0
2007-10-04 20:35:00,1.69892,1.69939,1.69348,1.69825,33000000.0
2007-10-04 20:40:00,1.69565,1.69844,1.69301,1.6976,36000000.0
2007-10-04 20:45:00,1.69611,1.69766,1.69073,1.69756,29000000.0
2007-10-04 20:50:00,1.69259,1.69756,1.69259,1.69721,34000000.0
2007-10-04 20:55:00,1.69738,1.69775,1.692,1.69774,38000000.0
2007-10-04 21:00:00,1.69597,1.69748,1.69054,1.69582,22000000.0
2007-10-04 21:05:00,1.69742,1.69843,1.6912,1.69843,35000000.0
2007-10-04 21:10:00,1.69828,1.6983,1.69245,1.69718,40000000.0
2007-10-04 21:15:00,1.69487,1.69813,1.69249,1.69716,40000000.0
2007-10-04 21:20:00,1.69226,1.69779,1.69196,1.69607,24000000.0
2007-10-04 21:25:00,1.69063,1.69714,1.69063,1.69688,21000000.0
2007-10-04 21:30:00,1.69443,1.69875,1.69123,1.69875,53000000.0
2007-10-04 21:35:00,1.69737,1.69953,1.69382,1.69899,34000000.0
2007-10-04 21:40:00,1.69419,1.69905,1.69419,1.69883,37000000.0
2007-10-04 21:45:00,1.69573,1.69884,1.69523,1.69869,25000000.0
2007-10-04 21:50:00,1.6932,1.69906,1.69162,1.69741,32000000.0
2007-10-04 21:55:00,1.69816,1.69872,1.69262,1.69783,25000000.0
2007-10-04 22:00:00,1.69499,1.69772,1.69155,1.6958,19000000.0
2007-10-04 22:05:00,1.69764,1.69786,1.68956,1.69771,31000000.0
2007-10-04 22:10:00,1.69571,1.69782,1.68934,1.69205,31000000.0
2007-10-04 22:15:00,1.69444,1.69893,1.69444,1.69886,12000000.0
2007-10-04 22:20:00,1.69771,1.69801,1.69052,1.69726,48000000.0
2007-10-04 22:25:00,1.69755,1.69784,1.68964,1.69748,38000000.0
2007-10-04 22:30:00,1.6943,1.69742,1.69054,1.6958,28000000.0
2007-10-04 22:35:00,1.69138,1.69736,1.68992,1.69673,34000000.0
2007-10-04 22:40:00,1.69688,1.69807,1.68926,1.68953,43000000.0
2007-10-04 22:45:00,1.69515,1.69801,1.69294,1.69788,15000000.0
2007-10-04 22:50:00,1.68995,1.69811,1.68983,1.69793,44000000.0
2007-10-04 22:55:00,1.69825,1.69825,1.68985,1.69808,30000000.0
2007-10-04 23:00:00,1.69606,1.69617,1.68954,1.68954,22000000.0
2007-10-04 23:05:00,1.69575,1.69624,1.69186,1.69624,25000000.0
2007-10-04 23:10:00,1.69484,1.69612,1.69459,1.69585,39000000.0
2007-10-04 23:15:00,1.69651,1.69651,1.69443,1.69614,26000000.0
2007-10-04 23:20:00,1.6958,1.69606,1.69004,1.69004,56000000.0
2007-10-04 23:25:00,1.69577,1.69602,1.68994,1.69574,17000000.0
2007-10-04 23:30:00,1.69382,1.69578,1.68994,1.68995,13000000.0
2007-10-04 23:35:00,1.69585,1.69587,1.6898,1.69581,17000000.0
2007-10-04 23:40:00,1.6905,1.69586,1.68971,1.69442,26000000.0
2007-10-04 23:45:00,1.69615,1.69758,1.69,1.69732,20000000.0
2007-10-04 23:50:00,1.69596,1.69679,1.69464,1.69475,15000000.0
2007-10-04 23:55:00,1.69649,1.697,1.69475,1.69697,21000000.0
2007-10-05 00:00:00,1.69704,1.69704,1.69527,1.69581,27000000.0
2007-10-05 00:05:00,1.69654,1.69688,1.69653,1.69688,18000000.0
2007-10-05 00:10:00,1.69684,1.69708,1.69681,1.69696,11000000.0
2007-10-05 00:15:00,1.6972,1.6972,1.69695,1.6972,9000000.0
2007-10-05 00:20:00,1.69725,1.69739,1.69711,1.69711,36000000.0
2007-10-05 00:25:00,1.69734,1.69744,1.69167,1.697,20000000.0
2007-10-05 00:30:00,1.69703,1.69724,1.69155,1.69607,45000000.0
2007-10-05 00:35:00,1.69135,1.69146,1.69131,1.69131,32000000.0
2007-10-05 00:40:00,1.69134,1.69701,1.69111,1.69701,42000000.0
2007-10-05 00:45:00,1.69734,1.69735,1.69124,1.69663,25000000.0
2007-10-05 00:50:00,1.69462,1.69675,1.69233,1.69523,8000000.0
2007-10-05 00:55:00,1.69677,1.69696,1.69199,1.69684,27000000.0
2007-10-05 01:00:00,1.6964,1.69704,1.69153,1.69584,35000000.0
2007-10-05 01:05:00,1.69094,1.69706,1.69073,1.69685,11000000.0
2007-10-05 01:10:00,1.69115,1.69765,1.69104,1.697,26000000.0
2007-10-05 01:15:00,1.69764,1.69764,1.69137,1.69721,33000000.0
2007-10-05 01:20:00,1.69155,1.69727,1.69144,1.69603,9000000.0
2007-10-05 01:25:00,1.69133,1.69146,1.69131,1.69131,54000000.0
2007-10-05 01:30:00,1.69722,1.69763,1.69305,1.69763,29000000.0
2007-10-05 01:35:00,1.69764,1.69775,1.69164,1.69185,18000000.0
2007-10-05 01:40:00,1.69143,1.69765,1.69143,1.69622,30000000.0
2007-10-05 01:45:00,1.69763,1.69763,1.69133,1.6916,21000000.0
2007-10-05 01:50:00,1.69155,1.69749,1.69133,1.69683,27000000.0
2007-10-05 01:55:00,1.6919,1.69695,1.6919,1.69695,13000000.0
2007-10-05 02:00:00,1.69584,1.69733,1.69238,1.69617,40000000.0
2007-10-05 02:05:00,1.69715,1.69725,1.69104,1.69137,22000000.0
2007-10-05 02:10:00,1.69126,1.69723,1.69121,1.69673,45000000.0
2007-10-05 02:15:00,1.69733,1.69736,1.6913,1.69736,27000000.0
2007-10-05 02:20:00,1.69686,1.69763,1.69152,1.69696,28000000.0
2007-10-05 02:25:00,1.69767,1.69768,1.69278,1.69763,24000000.0
2007-10-05 02:30:00,1.69698,1.6977,1.69292,1.69726,21000000.0
2007-10-05 02:35:00,1.698,1.69808,1.69227,1.69767,23000000.0
2007-10-05 02:40:00,1.6941,1.69788,1.6925,1.69693,26000000.0
2007-10-05 02:45:00,1.69796,1.69796,1.69231,1.6972,23000000.0
2007-10-05 02:50:00,1.69739,1.69766,1.69211,1.69728,42000000.0
2007-10-05 02:55:00,1.69743,1.69755,1.69119,1.69725,26000000.0
2007-10-05 03:00:00,1.69584,1.69716,1.69101,1.69135,32000000.0
2007-10-05 03:05:00,1.69712,1.69721,1.69267,1.69692,25000000.0
2007-10-05 03:10:00,1.69331,1.69715,1.69166,1.69638,48000000.0
2007-10-05 03:15:00,1.69708,1.69741,1.69223,1.69727,34000000.0
2007-10-05 03:20:00,1.69582,1.6972,1.69133,1.69673,35000000.0
2007-10-05 03:25:00,1.69703,1.69716,1.69163,1.69625,39000000.0
2007-10-05 03:30:00,1.69538,1.69727,1.69277,1.69714,17000000.0
2007-10-05 03:35:00,1.69216,1.69734,1.69163,1.69595,17000000.0
2007-10-05 03:40:00,1.69252,1.69723,1.69252,1.69723,8000000.0
2007-10-05 03:45:00,1.69731,1.69739,1.69275,1.69566,12000000.0
2007-10-05 03:50:00,1.69123,1.69136,1.69121,1.69121,27000000.0
2007-10-05 04:00:00,1.69653,1.69653,1.69121,1.69121,54000000.0
2007-10-05 04:05:00,1.6928,1.69721,1.69223,1.69707,25000000.0
2007-10-05 04:10:00,1.69134,1.69712,1.69134,1.69553,12000000.0
2007-10-05 04:15:00,1.69705,1.69734,1.69083,1.69715,37000000.0
2007-10-05 04:20:00,1.69266,1.69735,1.69134,1.69154,15000000.0
2007-10-05 04:25:00,1.69733,1.69744,1.69153,1.69675,22000000.0
2007-10-05 04:30:00,1.69776,1.69776,1.69164,1.69166,41000000.0
2007-10-05 04:35:00,1.69165,1.69756,1.69151,1.69743,25000000.0
2007-10-05 04:40:00,1.69379,1.69755,1.69197,1.69691,52000000.0
2007-10-05 04:45:00,1.69747,1.69777,1.69255,1.69753,37000000.0
2007-10-05 04:50:00,1.69276,1.69762,1.69124,1.69728,36000000.0
2007-10-05 04:55:00,1.69732,1.69732,1.69143,1.69725,18000000.0
2007-10-05 05:00:00,1.69672,1.69732,1.6922,1.69512,26000000.0
2007-10-05 05:05:00,1.69131,1.69705,1.69131,1.69669,12000000.0
2007-10-05 05:10:00,1.69161,1.69726,1.69124,1.69726,33000000.0
2007-10-05 05:15:00,1.69746,1.69746,1.69112,1.69147,17000000.0
2007-10-05 05:20:00,1.69144,1.69157,1.69141,1.69141,12000000.0
2007-10-05 05:25:00,1.69146,1.69146,1.69129,1.69131,7000000.0
2007-10-05 05:30:00,1.69672,1.69672,1.69269,1.69629,8000000.0
2007-10-05 05:35:00,1.69746,1.69759,1.69154,1.69759,12000000.0
2007-10-05 05:40:00,1.69164,1.69764,1.69156,1.69166,18000000.0
2007-10-05 05:45:00,1.69706,1.69717,1.69154,1.69176,28000000.0
2007-10-05 05:50:00,1.69165,1.69754,1.69123,1.69713,44000000.0
2007-10-05 05:55:00,1.69735,1.69746,1.69143,1.69144,36000000.0
2007-10-05 06:00:00,1.69785,1.69786,1.69117,1.69487,30000000.0
2007-10-05 06:05:00,1.69725,1.69725,1.69124,1.69707,36000000.0
2007-10-05 06:10:00,1.6926,1.69716,1.69181,1.69675,33000000.0
2007-10-05 06:15:00,1.69705,1.69706,1.69105,1.69683,40000000.0
2007-10-05 06:20:00,1.69612,1.69686,1.69132,1.69686,30000000.0
2007-10-05 06:25:00,1.69686,1.69687,1.69094,1.69105,13000000.0
2007-10-05 06:30:00,1.69656,1.69682,1.69093,1.69115,28000000.0
2007-10-05 06:35:00,1.69706,1.69707,1.69111,1.69707,19000000.0
2007-10-05 06:40:00,1.69115,1.69702,1.69105,1.6963,36000000.0
2007-10-05 06:45:00,1.69706,1.69707,1.69063,1.69424,38000000.0
2007-10-05 06:50:00,1.69673,1.6969,1.69027,1.69037,34000000.0
2007-10-05 06:55:00,1.69104,1.69654,1.69104,1.6965,34000000.0
2007-10-05 07:00:00,1.69588,1.69588,1.69096,1.69588,20000000.0
2007-10-05 07:05:00,1.69654,1.69654,1.69074,1.69625,35000000.0
2007-10-05 07:10:00,1.69011,1.69644,1.68946,1.68975,42000000.0
2007-10-05 07:15:00,1.69161,1.69606,1.6903,1.69594,31000000.0
2007-10-05 07:20:00,1.69316,1.69613,1.69292,1.69554,27000000.0
2007-10-05 07:25:00,1.69387,1.69396,1.69365,1.69381,15000000.0
2007-10-05 07:30:00,1.69478,1.69607,1.69293,1.69576,42000000.0
2007-10-05 07:35:00,1.69618,1.69634,1.69329,1.69616,33000000.0
2007-10-05 07:40:00,1.69343,1.69609,1.69277,1.69285,28000000.0
2007-10-05 07:45:00,1.6949,1.69583,1.6851,1.69493,39000000.0
2007-10-05 07:50:00,1.69217,1.6949,1.6842,1.6842,39000000.0
2007-10-05 07:55:00,1.69484,1.69513,1.68383,1.68383,40000000.0
2007-10-05 08:00:00,1.69342,1.69411,1.68998,1.69322,43000000.0
2007-10-05 08:05:00,1.69407,1.69451,1.69139,1.69436,41000000.0
2007-10-05 08:10:00,1.69394,1.69426,1.68558,1.69276,39000000.0
2007-10-05 08:15:00,1.69471,1.69478,1.68375,1.69447,45000000.0
2007-10-05 08:20:00,1.68754,1.69547,1.68754,1.69447,38000000.0
2007-10-05 08:25:00,1.69483,1.69484,1.69235,1.69471,37000000.0
2007-10-05 08:30:00,1.69477,1.69543,1.69235,1.69508,45000000.0
2007-10-05 08:35:00,1.69519,1.69589,1.68933,1.69589,42000000.0
2007-10-05 08:40:00,1.69313,1.69593,1.69288,1.69497,47000000.0
2007-10-05 08:45:00,1.69568,1.69568,1.69077,1.69333,51000000.0
2007-10-05 08:50:00,1.69096,1.69381,1.68599,1.6936,38000000.0
2007-10-05 08:55:00,1.69377,1.69393,1.67995,1.68895,45000000.0
2007-10-05 09:00:00,1.69058,1.6906,1.68132,1.69012,44000000.0
2007-10-05 09:05:00,1.68997,1.69029,1.68706,1.69029,42000000.0
2007-10-05 09:10:00,1.68819,1.69081,1.68801,1.69037,43000000.0
2007-10-05 09:15:00,1.68954,1.69127,1.68897,1.69093,45000000.0
2007-10-05 09:20:00,1.6889,1.69068,1.68762,1.68992,28000000.0
2007-10-05 09:25:00,1.69025,1.69068,1.68778,1.6905,44000000.0
2007-10-05 09:30:00,1.68956,1.69098,1.68723,1.68972,43000000.0
2007-10-05 09:35:00,1.69036,1.69049,1.68753,1.69018,39000000.0
2007-10-05 09:40:00,1.68937,1.69044,1.68594,1.68958,46000000.0
2007-10-05 09:45:00,1.68973,1.6899,1.68691,1.68987,42000000.0
2007-10-05 09:50:00,1.68731,1.69011,1.68731,1.68985,42000000.0
2007-10-05 09:55:00,1.68993,1.69025,1.68757,1.68998,42000000.0
2007-10-05 10:00:00,1.68887,1.68982,1.68617,1.68923,34000000.0
2007-10-05 10:05:00,1.68935,1.68998,1.68289,1.68873,45000000.0
2007-10-05 10:10:00,1.68868,1.68969,1.68431,1.68822,54000000.0
2007-10-05 10:15:00,1.68716,1.68903,1.68239,1.6886,38000000.0
2007-10-05 10:20:00,1.68623,1.68924,1.68568,1.6892,42000000.0
2007-10-05 10:25:00,1.68913,1.68923,1.68673,1.6888,36000000.0
2007-10-05 10:30:00,1.68269,1.68881,1.68209,1.6882,45000000.0
2007-10-05 10:35:00,1.6884,1.68935,1.68629,1.68935,44000000.0
2007-10-05 10:40:00,1.68694,1.68994,1.68671,1.68921,43000000.0
2007-10-05 10:45:00,1.68823,1.68935,1.68614,1.68829,45000000.0
2007-10-05 10:50:00,1.68815,1.68848,1.68157,1.68848,43000000.0
2007-10-05 10:55:00,1.68882,1.68929,1.68206,1.68877,43000000.0
2007-10-05 11:00:00,1.68816,1.68841,1.68591,1.68778,41000000.0
2007-10-05 11:05:00,1.68808,1.68842,1.68388,1.6883,45000000.0
2007-10-05 11:10:00,1.68579,1.68915,1.68574,1.68892,41000000.0
2007-10-05 11:15:00,1.68877,1.6889,1.68295,1.68462,45000000.0
2007-10-05 11:20:00,1.6834,1.68608,1.68001,1.6858,37000000.0
2007-10-05 11:25:00,1.68574,1.68574,1.68071,1.68399,45000000.0
2007-10-05 11:30:00,1.68149,1.68288,1.67263,1.68154,38000000.0
2007-10-05 11:35:00,1.68208,1.68325,1.67799,1.68252,51000000.0
2007-10-05 11:40:00,1.67883,1.68289,1.67883,1.68209,45000000.0
2007-10-05 11:45:00,1.68237,1.6834,1.67719,1.68286,48000000.0
2007-10-05 11:50:00,1.68236,1.68287,1.67972,1.68259,48000000.0
2007-10-05 11:55:00,1.68329,1.68392,1.67884,1.6824,36000000.0
2007-10-05 12:00:00,1.68079,1.6835,1.67401,1.68328,40000000.0
2007-10-05 12:05:00,1.68331,1.68344,1.67344,1.68038,36000000.0
2007-10-05 12:10:00,1.67911,1.68299,1.67531,1.68092,40000000.0
2007-10-05 12:15:00,1.68081,1.68134,1.67094,1.67705,45000000.0
2007-10-05 12:20:00,1.67765,1.68062,1.67667,1.68062,47000000.0
2007-10-05 12:25:00,1.6809,1.68121,1.67823,1.67972,45000000.0
2007-10-05 12:30:00,1.67934,1.67973,1.66933,1.67954,51000000.0
2007-10-05 12:35:00,1.68029,1.68041,1.67746,1.68033,42000000.0
2007-10-05 12:40:00,1.68025,1.68047,1.67772,1.68007,42000000.0
2007-10-05 12:45:00,1.67938,1.68091,1.67743,1.68082,47000000.0
2007-10-05 12:50:00,1.68057,1.68182,1.67718,1.68182,43000000.0
2007-10-05 12:55:00,1.6819,1.68203,1.67705,1.68171,44000000.0
2007-10-05 13:00:00,1.68106,1.68233,1.67988,1.68205,39000000.0
2007-10-05 13:05:00,1.68193,1.68244,1.67954,1.68207,35000000.0
2007-10-05 13:10:00,1.67953,1.68215,1.67884,1.68108,50000000.0
2007-10-05 13:15:00,1.68069,1.68167,1.67758,1.68074,45000000.0
2007-10-05 13:20:00,1.68078,1.68078,1.67667,1.67969,45000000.0
2007-10-05 13:25:00,1.67996,1.6801,1.67281,1.67886,42000000.0
2007-10-05 13:30:00,1.67748,1.67969,1.67183,1.67593,38000000.0
2007-10-05 13:35:00,1.67522,1.67692,1.66729,1.67692,41000000.0
2007-10-05 13:40:00,1.6752,1.67772,1.6752,1.67713,48000000.0
2007-10-05 13:45:00,1.67768,1.67781,1.66993,1.67642,51000000.0
2007-10-05 13:50:00,1.67653,1.67723,1.67499,1.67578,44000000.0
2007-10-05 13:55:00,1.67634,1.67679,1.67428,1.67608,42000000.0
2007-10-05 14:00:00,1.67535,1.67703,1.67113,1.67626,46000000.0
2007-10-05 14:05:00,1.67792,1.6791,1.67322,1.67873,45000000.0
2007-10-05 14:10:00,1.67223,1.67837,1.67223,1.67567,43000000.0
2007-10-05 14:15:00,1.67552,1.67726,1.6738,1.67584,39000000.0
2007-10-05 14:20:00,1.67532,1.67739,1.67371,1.67694,45000000.0
2007-10-05 14:25:00,1.67707,1.67712,1.67461,1.67696,43000000.0
2007-10-05 14:30:00,1.67314,1.67476,1.66595,1.66982,42000000.0
2007-10-05 14:35:00,1.66997,1.67044,1.66658,1.66937,42000000.0
2007-10-05 14:40:00,1.66875,1.66875,1.66232,1.66336,44000000.0
2007-10-05 14:45:00,1.66386,1.66555,1.66091,1.66334,47000000.0
2007-10-05 14:50:00,1.66419,1.66478,1.66012,1.66468,46000000.0
2007-10-05 14:55:00,1.66509,1.6676,1.66481,1.66671,43000000.0
2007-10-05 15:00:00,1.66658,1.66658,1.66525,1.66615,42000000.0
2007-10-05 15:05:00,1.66611,1.66866,1.66583,1.6685,47000000.0
2007-10-05 15:10:00,1.66844,1.67066,1.66805,1.67001,47000000.0
2007-10-05 15:15:00,1.66961,1.67214,1.66936,1.67214,45000000.0
2007-10-05 15:20:00,1.67215,1.67244,1.6705,1.67174,45000000.0
2007-10-05 15:25:00,1.6716,1.67174,1.67031,1.67048,46000000.0
2007-10-05 15:30:00,1.67038,1.67092,1.66917,1.67052,46000000.0
2007-10-05 15:35:00,1.67073,1.67349,1.67073,1.67288,41000000.0
2007-10-05 15:40:00,1.67305,1.67305,1.67178,1.67237,46000000.0
2007-10-05 15:45:00,1.67234,1.67589,1.67234,1.67464,40000000.0
2007-10-05 15:50:00,1.67434,1.67611,1.67318,1.67589,43000000.0
2007-10-05 15:55:00,1.67611,1.67715,1.67317,1.67317,40000000.0
2007-10-05 16:00:00,1.67324,1.67476,1.67322,1.67456,47000000.0
2007-10-05 16:05:00,1.67417,1.67492,1.67365,1.67492,46000000.0
2007-10-05 16:10:00,1.67506,1.67506,1.67401,1.67428,15000000.0
2007-10-05 16:15:00,1.67425,1.67427,1.67331,1.67383,39000000.0
2007-10-05 16:20:00,1.67405,1.6742,1.67343,1.67381,45000000.0
2007-10-05 16:25:00,1.67376,1.67507,1.67373,1.67485,27000000.0
2007-10-05 16:30:00,1.67474,1.67526,1.67448,1.67526,22000000.0
2007-10-05 16:35:00,1.67523,1.6761,1.67504,1.67588,37000000.0
2007-10-05 16:40:00,1.67568,1.67568,1.67449,1.67454,41000000.0
2007-10-05 16:45:00,1.6743,1.67487,1.6741,1.67458,46000000.0
2007-10-05 16:50:00,1.67496,1.67687,1.67496,1.67625,43000000.0
2007-10-05 16:55:00,1.67614,1.67658,1.67554,1.67604,43000000.0
2007-10-05 17:00:00,1.67629,1.6775,1.67531,1.67709,41000000.0
2007-10-05 17:05:00,1.67732,1.68027,1.67717,1.68025,38000000.0
2007-10-05 17:10:00,1.68022,1.68028,1.67861,1.67862,40000000.0
2007-10-05 17:15:00,1.67874,1.68024,1.67822,1.67864,41000000.0
2007-10-05 17:20:00,1.67922,1.67958,1.67818,1.67849,50000000.0
2007-10-05 17:25:00,1.67843,1.67944,1.67779,1.67914,51000000.0
2007-10-05 17:30:00,1.67938,1.67949,1.67842,1.67863,45000000.0
2007-10-05 17:35:00,1.67899,1.67997,1.67845,1.67846,39000000.0
2007-10-05 17:40:00,1.67848,1.67873,1.67742,1.67785,47000000.0
2007-10-05 17:45:00,1.67752,1.67764,1.67615,1.67646,41000000.0
2007-10-05 17:50:00,1.67607,1.67692,1.67583,1.67656,48000000.0
2007-10-05 17:55:00,1.67675,1.67805,1.67635,1.67667,48000000.0
2007-10-05 18:00:00,1.67619,1.67637,1.67572,1.67617,39000000.0
2007-10-05 18:05:00,1.67604,1.67643,1.67569,1.67612,40000000.0
2007-10-05 18:10:00,1.67616,1.67634,1.67573,1.67573,41000000.0
2007-10-05 18:15:00,1.67562,1.67578,1.67423,1.67505,44000000.0
2007-10-05 18:20:00,1.67511,1.6754,1.67441,1.67474,31000000.0
2007-10-05 18:25:00,1.67497,1.67573,1.67485,1.67554,33000000.0
2007-10-05 18:30:00,1.67544,1.67575,1.6748,1.67523,39000000.0
2007-10-05 18:35:00,1.67536,1.67553,1.67426,1.67428,37000000.0
2007-10-05 18:40:00,1.67433,1.67478,1.6739,1.67403,45000000.0
2007-10-05 18:45:00,1.67424,1.6744,1.67355,1.67368,39000000.0
2007-10-05 18:50:00,1.67375,1.67438,1.67332,1.67342,44000000.0
2007-10-05 18:55:00,1.67376,1.67404,1.67285,1.67404,42000000.0
2007-10-05 19:00:00,1.67364,1.67397,1.67289,1.67396,38000000.0
2007-10-05 19:05:00,1.67411,1.67424,1.67384,1.67405,45000000.0
2007-10-05 19:10:00,1.67393,1.67403,1.67345,1.67403,20000000.0
2007-10-05 19:15:00,1.67368,1.67418,1.67359,1.6738,33000000.0
2007-10-05 19:20:00,1.67407,1.6741,1.67363,1.67397,46000000.0
2007-10-05 19:25:00,1.67398,1.67412,1.67323,1.67346,36000000.0
2007-10-05 19:30:00,1.67324,1.67339,1.6723,1.67248,45000000.0
2007-10-05 19:35:00,1.67227,1.67245,1.67222,1.67234,11000000.0
2007-10-05 19:40:00,1.67241,1.67248,1.67074,1.67086,36000000.0
2007-10-05 19:45:00,1.67077,1.67205,1.67054,1.67054,33000000.0
2007-10-05 19:50:00,1.6704,1.6704,1.66788,1.66911,73000000.0
2007-10-05 19:55:00,1.66863,1.66923,1.66737,1.66845,43000000.0
2007-10-05 20:00:00,1.66743,1.66906,1.66743,1.66882,26000000.0
2007-10-05 20:05:00,1.66874,1.66914,1.66863,1.66876,28000000.0
2007-10-05 20:10:00,1.66875,1.66903,1.66844,1.66903,38000000.0
2007-10-05 20:15:00,1.66929,1.66929,1.66697,1.66698,35000000.0
2007-10-05 20:20:00,1.66649,1.66649,1.66248,1.66349,58000000.0
2007-10-05 20:25:00,1.663,1.66654,1.66289,1.66654,40000000.0
2007-10-05 20:30:00,1.66714,1.66823,1.66583,1.66823,26000000.0
2007-10-05 20:35:00,1.66811,1.66811,1.6672,1.66766,42000000.0
2007-10-05 20:40:00,1.66776,1.66865,1.66773,1.66784,40000000.0
2007-10-05 20:45:00,1.66783,1.66809,1.66722,1.66726,19000000.0
2007-10-05 20:50:00,1.66753,1.66785,1.66503,1.66588,32000000.0
2007-10-05 20:55:00,1.66564,1.66692,1.6656,1.66606,26000000.0
2007-10-05 21:00:00,1.66655,1.66655,1.66555,1.66562,17000000.0
2007-10-05 21:05:00,1.66523,1.66541,1.6649,1.66499,25000000.0
2007-10-05 21:10:00,1.66505,1.66552,1.66495,1.66534,21000000.0
2007-10-05 21:15:00,1.66569,1.66705,1.66569,1.66705,7000000.0
2007-10-05 21:20:00,1.66644,1.66656,1.66615,1.66615,37000000.0
2007-10-05 21:25:00,1.66623,1.66647,1.66509,1.6651,43000000.0
2007-10-05 21:30:00,1.66506,1.66537,1.66492,1.66514,28000000.0
2007-10-05 21:35:00,1.66498,1.66532,1.6649,1.66532,27000000.0
2007-10-05 21:40:00,1.66521,1.66538,1.66492,1.66524,23000000.0
2007-10-05 21:45:00,1.66531,1.66537,1.66494,1.66494,20000000.0
2007-10-05 21:50:00,1.66475,1.66497,1.66471,1.66485,36000000.0
2007-10-05 21:55:00,1.66479,1.66479,1.66308,1.66318,22000000.0
2007-10-05 22:00:00,1.663,1.66386,1.66276,1.66386,31000000.0
2007-10-05 22:05:00,1.66395,1.6656,1.66394,1.66541,61000000.0
2007-10-05 22:10:00,1.66474,1.66474,1.66474,1.66474,1000000.0
2007-10-05 22:15:00,1.66553,1.66566,1.66536,1.66541,54000000.0
2007-10-05 22:20:00,1.66615,1.66685,1.666,1.66675,34000000.0
2007-10-05 22:25:00,1.66683,1.66696,1.66681,1.66681,27000000.0
2007-10-05 22:30:00,1.66666,1.66751,1.66666,1.66733,41000000.0
2007-10-05 22:35:00,1.66764,1.66774,1.66702,1.66731,45000000.0
2007-10-05 22:40:00,1.66714,1.66887,1.66714,1.66853,19000000.0
2007-10-05 22:45:00,1.66867,1.66881,1.66827,1.66827,22000000.0
2007-10-05 22:50:00,1.66858,1.66867,1.6678,1.66827,31000000.0
2007-10-05 22:55:00,1.66836,1.6685,1.66796,1.6685,27000000.0
2007-10-07 23:00:00,1.66935,1.66936,1.66921,1.66921,27000000.0
2007-10-07 23:10:00,1.67413,1.67436,1.67411,1.67421,54000000.0
2007-10-07 23:15:00,1.67422,1.67446,1.674,1.67435,10000000.0
2007-10-07 23:20:00,1.67423,1.67436,1.67421,1.67426,31000000.0
2007-10-07 23:25:00,1.67445,1.67475,1.67425,1.67466,20000000.0
2007-10-07 23:30:00,1.67038,1.67514,1.67038,1.67494,40000000.0
2007-10-07 23:35:00,1.67485,1.67511,1.6745,1.67501,16000000.0
2007-10-07 23:40:00,1.67514,1.67514,1.67494,1.67507,7000000.0
2007-10-07 23:45:00,1.67069,1.67526,1.67069,1.67526,10000000.0
2007-10-07 23:50:00,1.67522,1.6755,1.6752,1.67531,37000000.0
2007-10-07 23:55:00,1.67528,1.67578,1.67518,1.67565,17000000.0
2007-10-08 00:00:00,1.67187,1.67534,1.67187,1.67534,15000000.0
2007-10-08 00:05:00,1.67509,1.67533,1.67487,1.67487,39000000.0
2007-10-08 00:10:00,1.67512,1.67523,1.67494,1.67518,42000000.0
2007-10-08 00:15:00,1.67015,1.67514,1.66632,1.66636,27000000.0
2007-10-08 00:20:00,1.66646,1.66654,1.6661,1.66651,28000000.0
2007-10-08 00:25:00,1.66645,1.66651,1.66638,1.6664,14000000.0
2007-10-08 00:30:00,1.66596,1.66725,1.66593,1.66725,21000000.0
2007-10-08 00:35:00,1.66797,1.66816,1.6679,1.66812,51000000.0
2007-10-08 00:40:00,1.66797,1.66813,1.66797,1.6681,4000000.0
2007-10-08 00:45:00,1.66765,1.67018,1.66764,1.67006,13000000.0
2007-10-08 00:50:00,1.66984,1.67035,1.66828,1.67021,19000000.0
2007-10-08 00:55:00,1.67015,1.67054,1.67013,1.67038,37000000.0
2007-10-08 01:00:00,1.66994,1.67054,1.66994,1.67024,13000000.0
2007-10-08 01:05:00,1.67034,1.67047,1.67003,1.67027,18000000.0
2007-10-08 01:10:00,1.67026,1.67063,1.67001,1.67035,26000000.0
2007-10-08 01:15:00,1.66998,1.67043,1.66981,1.67043,25000000.0
2007-10-08 01:20:00,1.67037,1.67058,1.66995,1.67047,25000000.0
2007-10-08 01:25:00,1.67043,1.67056,1.67041,1.67041,27000000.0
2007-10-08 01:30:00,1.6698,1.67047,1.6698,1.67037,21000000.0
2007-10-08 01:35:00,1.67046,1.67075,1.67021,1.67055,32000000.0
2007-10-08 01:40:00,1.67033,1.67066,1.67009,1.67054,21000000.0
2007-10-08 01:45:00,1.67024,1.67092,1.67024,1.67059,25000000.0
2007-10-08 01:50:00,1.67048,1.67092,1.67045,1.67092,18000000.0
2007-10-08 02:00:00,1.6705,1.67054,1.66981,1.66996,43000000.0
2007-10-08 02:05:00,1.66997,1.67017,1.66954,1.67002,24000000.0
2007-10-08 02:10:00,1.66985,1.66996,1.66974,1.66985,18000000.0
2007-10-08 02:15:00,1.66972,1.66988,1.66931,1.66931,24000000.0
2007-10-08 02:20:00,1.66902,1.66951,1.6689,1.6689,32000000.0
2007-10-08 02:25:00,1.66942,1.66946,1.66895,1.66938,20000000.0
2007-10-08 02:30:00,1.66912,1.6696,1.66904,1.66925,18000000.0
2007-10-08 02:35:00,1.66925,1.66953,1.66892,1.66953,17000000.0
2007-10-08 02:40:00,1.66936,1.66958,1.66907,1.66917,32000000.0
2007-10-08 02:45:00,1.66901,1.66936,1.66898,1.66934,9000000.0
2007-10-08 02:50:00,1.66925,1.66936,1.66904,1.66904,8000000.0
2007-10-08 02:55:00,1.66937,1.66938,1.6689,1.66921,22000000.0
2007-10-08 03:00:00,1.66902,1.66939,1.66891,1.66932,44000000.0
2007-10-08 03:05:00,1.66919,1.66935,1.66895,1.66921,21000000.0
2007-10-08 03:10:00,1.66902,1.66902,1.66835,1.66842,40000000.0
2007-10-08 03:15:00,1.66817,1.66886,1.66817,1.66867,30000000.0
2007-10-08 03:25:00,1.66893,1.66915,1.66886,1.66915,60000000.0
2007-10-08 03:30:00,1.6689,1.66923,1.6686,1.66905,30000000.0
2007-10-08 03:35:00,1.66898,1.66918,1.66884,1.66904,10000000.0
2007-10-08 03:40:00,1.66905,1.6691,1.66853,1.66902,17000000.0
2007-10-08 03:45:00,1.66871,1.66932,1.66871,1.66903,37000000.0
2007-10-08 03:50:00,1.66894,1.66917,1.66894,1.66904,9000000.0
2007-10-08 03:55:00,1.66929,1.66934,1.66916,1.6693,8000000.0
2007-10-08 04:00:00,1.66893,1.66938,1.66882,1.66916,30000000.0
2007-10-08 04:05:00,1.66883,1.66922,1.66881,1.66918,9000000.0
2007-10-08 04:10:00,1.66914,1.66916,1.66914,1.66916,2000000.0
2007-10-08 04:15:00,1.66879,1.66927,1.66879,1.66905,24000000.0
2007-10-08 04:30:00,1.66866,1.66911,1.66823,1.66906,21000000.0
2007-10-08 04:35:00,1.66895,1.66928,1.66893,1.66894,28000000.0
2007-10-08 04:40:00,1.66916,1.66926,1.66905,1.66911,29000000.0
2007-10-08 04:45:00,1.66874,1.66926,1.66874,1.66914,14000000.0
2007-10-08 04:50:00,1.66941,1.66945,1.66899,1.66935,29000000.0
2007-10-08 05:00:00,1.669,1.66942,1.669,1.66938,27000000.0
2007-10-08 05:05:00,1.66933,1.66956,1.66902,1.66942,22000000.0
2007-10-08 05:10:00,1.66924,1.66937,1.66924,1.66924,3000000.0
2007-10-08 05:15:00,1.66909,1.66969,1.66888,1.66939,18000000.0
2007-10-08 05:25:00,1.66924,1.66951,1.66902,1.66931,17000000.0
2007-10-08 05:30:00,1.66905,1.66957,1.66866,1.66957,12000000.0
2007-10-08 05:35:00,1.66955,1.66967,1.66944,1.66944,30000000.0
2007-10-08 05:40:00,1.66954,1.6697,1.66948,1.66952,31000000.0
2007-10-08 05:45:00,1.6693,1.66968,1.66924,1.66937,17000000.0
2007-10-08 05:55:00,1.66941,1.66946,1.66933,1.66946,18000000.0
2007-10-08 06:00:00,1.66905,1.66943,1.66894,1.66935,20000000.0
2007-10-08 06:15:00,1.66916,1.66934,1.66916,1.66932,7000000.0
2007-10-08 06:20:00,1.66922,1.66941,1.66881,1.66909,10000000.0
2007-10-08 06:30:00,1.66834,1.66922,1.66802,1.66911,21000000.0
2007-10-08 06:35:00,1.66916,1.66947,1.66912,1.66941,15000000.0
2007-10-08 06:40:00,1.6691,1.66944,1.66881,1.66928,20000000.0
2007-10-08 06:45:00,1.66906,1.66943,1.66895,1.66943,27000000.0
2007-10-08 06:50:00,1.66925,1.66945,1.66921,1.66935,18000000.0
2007-10-08 06:55:00,1.66923,1.66943,1.66923,1.66935,11000000.0
2007-10-08 07:00:00,1.66887,1.66987,1.66884,1.66966,31000000.0
2007-10-08 07:05:00,1.66756,1.66756,1.66734,1.66735,15000000.0
2007-10-08 07:10:00,1.66731,1.66848,1.66731,1.66848,34000000.0
2007-10-08 07:15:00,1.66897,1.67065,1.66806,1.66824,34000000.0
2007-10-08 07:20:00,1.6683,1.66835,1.66789,1.66825,25000000.0
2007-10-08 07:25:00,1.66808,1.66824,1.66788,1.66788,22000000.0
2007-10-08 07:30:00,1.66802,1.67017,1.66761,1.66871,47000000.0
2007-10-08 07:35:00,1.66856,1.66867,1.66814,1.66866,33000000.0
2007-10-08 07:40:00,1.66826,1.67015,1.66546,1.67015,30000000.0
2007-10-08 07:45:00,1.67004,1.67138,1.67004,1.67119,44000000.0
2007-10-08 07:50:00,1.67137,1.67159,1.67098,1.67139,39000000.0
2007-10-08 07:55:00,1.67151,1.67242,1.67142,1.67198,42000000.0
2007-10-08 08:00:00,1.6714,1.67224,1.6714,1.67173,35000000.0
2007-10-08 08:05:00,1.67167,1.67258,1.67103,1.6721,41000000.0
2007-10-08 08:10:00,1.67196,1.67465,1.67196,1.67415,39000000.0
2007-10-08 08:15:00,1.67371,1.67515,1.67164,1.67164,45000000.0
2007-10-08 08:20:00,1.67266,1.67266,1.67086,1.6717,40000000.0
2007-10-08 08:25:00,1.67193,1.67257,1.67177,1.67256,37000000.0
2007-10-08 08:30:00,1.67189,1.67363,1.67189,1.67264,45000000.0
2007-10-08 08:35:00,1.67243,1.67252,1.67123,1.67242,44000000.0
2007-10-08 08:40:00,1.67267,1.67278,1.67123,1.67123,47000000.0
2007-10-08 08:45:00,1.67063,1.6711,1.66845,1.669,51000000.0
2007-10-08 08:50:00,1.66893,1.67048,1.66869,1.66928,38000000.0
2007-10-08 08:55:00,1.66891,1.67015,1.66891,1.66975,45000000.0
2007-10-08 09:00:00,1.669,1.67051,1.669,1.67047,44000000.0
2007-10-08 09:05:00,1.67015,1.67087,1.66976,1.67073,42000000.0
2007-10-08 09:10:00,1.67052,1.67143,1.67011,1.67095,43000000.0
2007-10-08 09:15:00,1.67114,1.6726,1.67088,1.67214,45000000.0
2007-10-08 09:20:00,1.67223,1.67225,1.67072,1.67095,32000000.0
2007-10-08 09:25:00,1.67066,1.67127,1.67016,1.67127,44000000.0
2007-10-08 09:30:00,1.67107,1.67125,1.67075,1.67078,43000000.0
2007-10-08 09:35:00,1.67078,1.67087,1.66998,1.67037,35000000.0
2007-10-08 09:40:00,1.67,1.67124,1.66941,1.66941,46000000.0
2007-10-08 09:45:00,1.66924,1.66987,1.6688,1.66987,42000000.0
2007-10-08 09:50:00,1.66997,1.67014,1.66925,1.66998,42000000.0
2007-10-08 09:55:00,1.66994,1.67034,1.66928,1.67013,42000000.0
2007-10-08 10:00:00,1.66936,1.67083,1.66936,1.67051,43000000.0
2007-10-08 10:05:00,1.66973,1.67043,1.66947,1.67007,45000000.0
2007-10-08 10:10:00,1.67008,1.67023,1.66956,1.66973,54000000.0
2007-10-08 10:15:00,1.66892,1.66966,1.66823,1.66863,38000000.0
2007-10-08 10:20:00,1.66869,1.66952,1.66836,1.66905,42000000.0
2007-10-08 10:25:00,1.66905,1.66905,1.66767,1.66827,36000000.0
2007-10-08 10:30:00,1.66727,1.66884,1.66727,1.66841,35000000.0
2007-10-08 10:35:00,1.66834,1.66834,1.66749,1.66763,44000000.0
2007-10-08 10:40:00,1.66756,1.66799,1.66729,1.66788,43000000.0
2007-10-08 10:45:00,1.66735,1.66779,1.6669,1.66709,45000000.0
2007-10-08 10:50:00,1.66661,1.66746,1.66576,1.66718,43000000.0
2007-10-08 10:55:00,1.66705,1.66812,1.66675,1.66803,43000000.0
2007-10-08 11:00:00,1.66724,1.66784,1.66638,1.66638,41000000.0
2007-10-08 11:05:00,1.66665,1.66736,1.66665,1.66712,45000000.0
2007-10-08 11:10:00,1.66712,1.66731,1.66687,1.6673,41000000.0
2007-10-08 11:15:00,1.6667,1.66815,1.6667,1.66804,34000000.0
2007-10-08 11:20:00,1.66792,1.66827,1.66767,1.66804,37000000.0
2007-10-08 11:25:00,1.6684,1.66925,1.66805,1.66853,45000000.0
2007-10-08 11:30:00,1.66919,1.66926,1.66848,1.66926,38000000.0
2007-10-08 11:35:00,1.66921,1.66963,1.66859,1.66883,51000000.0
2007-10-08 11:40:00,1.66897,1.66931,1.66881,1.66881,45000000.0
2007-10-08 11:45:00,1.66832,1.66896,1.66822,1.66857,48000000.0
2007-10-08 11:50:00,1.66842,1.66867,1.66802,1.66841,48000000.0
2007-10-08 11:55:00,1.66848,1.66862,1.66799,1.66844,36000000.0
2007-10-08 12:00:00,1.66784,1.66851,1.66784,1.66808,40000000.0
2007-10-08 12:05:00,1.66811,1.66817,1.66758,1.66798,46000000.0
2007-10-08 12:10:00,1.66774,1.668,1.6675,1.66773,40000000.0
2007-10-08 12:15:00,1.66686,1.66825,1.66679,1.66821,45000000.0
2007-10-08 12:20:00,1.66816,1.66884,1.66807,1.66884,35000000.0
2007-10-08 12:25:00,1.66897,1.66918,1.66852,1.66904,38000000.0
2007-10-08 12:30:00,1.66842,1.66917,1.66842,1.66901,51000000.0
2007-10-08 12:35:00,1.6691,1.66922,1.66856,1.66867,42000000.0
2007-10-08 12:40:00,1.66872,1.66891,1.66818,1.66867,42000000.0
2007-10-08 12:45:00,1.6683,1.66897,1.66793,1.66865,47000000.0
2007-10-08 12:50:00,1.66845,1.66911,1.66837,1.66869,43000000.0
2007-10-08 12:55:00,1.66863,1.66877,1.66813,1.66865,29000000.0
2007-10-08 13:00:00,1.66761,1.66935,1.66757,1.66838,39000000.0
2007-10-08 13:05:00,1.66866,1.6692,1.66782,1.66913,42000000.0
2007-10-08 13:10:00,1.66895,1.66985,1.66862,1.66959,50000000.0
2007-10-08 13:15:00,1.66929,1.66979,1.669,1.66948,45000000.0
2007-10-08 13:20:00,1.66968,1.66973,1.66894,1.66937,33000000.0
2007-10-08 13:25:00,1.6691,1.66941,1.66875,1.66921,42000000.0
2007-10-08 13:30:00,1.66871,1.66917,1.66811,1.66867,38000000.0
2007-10-08 13:35:00,1.6691,1.66929,1.66833,1.66843,31000000.0
2007-10-08 13:40:00,1.6681,1.66858,1.66793,1.66826,38000000.0
2007-10-08 13:45:00,1.66773,1.6694,1.66773,1.66921,51000000.0
2007-10-08 13:50:00,1.66959,1.66999,1.66929,1.66929,44000000.0
2007-10-08 13:55:00,1.66942,1.67006,1.66942,1.66984,22000000.0
2007-10-08 14:00:00,1.66928,1.67025,1.66928,1.67023,37000000.0
2007-10-08 14:05:00,1.66978,1.67025,1.66976,1.6702,37000000.0
2007-10-08 14:10:00,1.66995,1.67013,1.66973,1.66983,43000000.0
2007-10-08 14:15:00,1.66878,1.67006,1.66878,1.6698,31000000.0
2007-10-08 14:20:00,1.66975,1.67016,1.66906,1.6692,30000000.0
2007-10-08 14:25:00,1.66916,1.66942,1.66888,1.66942,43000000.0
2007-10-08 14:30:00,1.66871,1.66976,1.66871,1.66953,32000000.0
2007-10-08 14:35:00,1.66945,1.67045,1.66945,1.67023,42000000.0
2007-10-08 14:40:00,1.67035,1.67045,1.66974,1.67024,44000000.0
2007-10-08 14:45:00,1.66951,1.67057,1.66941,1.66948,47000000.0
2007-10-08 14:50:00,1.66997,1.67011,1.66945,1.66995,46000000.0
2007-10-08 14:55:00,1.67005,1.67037,1.66987,1.67016,17000000.0
2007-10-08 15:00:00,1.66967,1.67036,1.66967,1.67015,42000000.0
2007-10-08 15:05:00,1.66989,1.67005,1.66937,1.66968,47000000.0
2007-10-08 15:10:00,1.66985,1.67002,1.66953,1.66996,31000000.0
2007-10-08 15:15:00,1.66912,1.66967,1.66882,1.66915,45000000.0
2007-10-08 15:20:00,1.66924,1.66954,1.66885,1.66942,36000000.0
2007-10-08 15:25:00,1.66925,1.66956,1.66838,1.66873,46000000.0
2007-10-08 15:30:00,1.66845,1.66972,1.66845,1.66895,43000000.0
2007-10-08 15:35:00,1.66911,1.66969,1.66879,1.6692,41000000.0
2007-10-08 15:40:00,1.66925,1.66926,1.66806,1.66849,46000000.0
2007-10-08 15:45:00,1.66762,1.66891,1.66762,1.66864,40000000.0
2007-10-08 15:50:00,1.66858,1.66865,1.66791,1.66838,43000000.0
2007-10-08 15:55:00,1.66859,1.66904,1.66848,1.66861,40000000.0
2007-10-08 16:00:00,1.66844,1.66871,1.66806,1.66863,47000000.0
2007-10-08 16:05:00,1.66833,1.66915,1.66824,1.66909,46000000.0
2007-10-08 16:10:00,1.66907,1.66926,1.66862,1.66898,43000000.0
2007-10-08 16:15:00,1.66849,1.66972,1.66849,1.6695,46000000.0
2007-10-08 16:20:00,1.66978,1.66994,1.66944,1.66994,45000000.0
2007-10-08 16:25:00,1.6701,1.67153,1.6701,1.67141,42000000.0
2007-10-08 16:30:00,1.6706,1.6715,1.6706,1.67072,45000000.0
2007-10-08 16:35:00,1.67053,1.67112,1.67014,1.67111,47000000.0
2007-10-08 16:40:00,1.67149,1.6716,1.67086,1.67097,39000000.0
2007-10-08 16:45:00,1.67015,1.671,1.67015,1.67035,46000000.0
2007-10-08 16:50:00,1.67024,1.67173,1.67005,1.67105,43000000.0
2007-10-08 16:55:00,1.67125,1.6722,1.6694,1.66964,43000000.0
2007-10-08 17:00:00,1.67015,1.67145,1.66963,1.67019,41000000.0
2007-10-08 17:05:00,1.67018,1.67132,1.66987,1.67123,38000000.0
2007-10-08 17:10:00,1.6706,1.67143,1.67036,1.67079,40000000.0
2007-10-08 17:15:00,1.67003,1.67094,1.66978,1.67079,41000000.0
2007-10-08 17:20:00,1.6708,1.67113,1.67025,1.67054,50000000.0
2007-10-08 17:25:00,1.67064,1.67127,1.67058,1.67127,40000000.0
2007-10-08 17:30:00,1.67091,1.67268,1.67091,1.67221,45000000.0
2007-10-08 17:35:00,1.67203,1.67211,1.67132,1.67163,39000000.0
2007-10-08 17:40:00,1.67143,1.67156,1.67074,1.67083,47000000.0
2007-10-08 17:45:00,1.6701,1.67064,1.66984,1.67017,41000000.0
2007-10-08 17:50:00,1.66977,1.67125,1.66925,1.67118,39000000.0
2007-10-08 17:55:00,1.67138,1.67138,1.67007,1.67022,48000000.0
2007-10-08 18:00:00,1.66953,1.67048,1.66953,1.67016,39000000.0
2007-10-08 18:05:00,1.67041,1.67171,1.67041,1.67154,40000000.0
2007-10-08 18:10:00,1.67134,1.67162,1.67078,1.67143,49000000.0
2007-10-08 18:15:00,1.67027,1.67177,1.67027,1.67152,44000000.0
2007-10-08 18:20:00,1.67151,1.67151,1.66965,1.67054,40000000.0
2007-10-08 18:25:00,1.67082,1.67096,1.6704,1.67084,34000000.0
2007-10-08 18:30:00,1.66947,1.67156,1.66947,1.67115,31000000.0
2007-10-08 18:35:00,1.6711,1.67113,1.67052,1.67065,37000000.0
2007-10-08 18:40:00,1.67048,1.67131,1.67,1.67095,45000000.0
2007-10-08 18:45:00,1.66953,1.67233,1.66945,1.67228,39000000.0
2007-10-08 18:50:00,1.67226,1.6731,1.67155,1.67289,44000000.0
2007-10-08 18:55:00,1.67358,1.67507,1.67346,1.67477,42000000.0
2007-10-08 19:00:00,1.67429,1.67468,1.67379,1.67456,23000000.0
2007-10-08 19:05:00,1.67466,1.67466,1.67362,1.67383,45000000.0
2007-10-08 19:10:00,1.67406,1.67406,1.67293,1.67326,28000000.0
2007-10-08 19:15:00,1.6727,1.67336,1.6723,1.6723,29000000.0
2007-10-08 19:20:00,1.67161,1.67282,1.67074,1.67119,46000000.0
2007-10-08 19:25:00,1.6712,1.67231,1.67092,1.67231,33000000.0
2007-10-08 19:30:00,1.67165,1.67165,1.67061,1.67091,19000000.0
2007-10-08 19:35:00,1.67064,1.67117,1.67057,1.67117,22000000.0
2007-10-08 19:40:00,1.67196,1.67204,1.67174,1.672,45000000.0
2007-10-08 19:45:00,1.67145,1.67188,1.6714,1.67188,22000000.0
2007-10-08 19:50:00,1.67206,1.67252,1.67177,1.67252,73000000.0
2007-10-08 19:55:00,1.67236,1.67253,1.67168,1.67198,60000000.0
2007-10-08 20:00:00,1.67159,1.67224,1.67098,1.67103,31000000.0
2007-10-08 20:05:00,1.67094,1.67113,1.67074,1.67097,20000000.0
2007-10-08 20:10:00,1.6712,1.67136,1.67033,1.67078,38000000.0
2007-10-08 20:15:00,1.67043,1.67193,1.67043,1.67083,38000000.0
2007-10-08 20:20:00,1.67084,1.67094,1.67075,1.67087,19000000.0
2007-10-08 20:25:00,1.67083,1.67126,1.67081,1.67111,54000000.0
2007-10-08 20:30:00,1.67042,1.67096,1.67012,1.67081,39000000.0
2007-10-08 20:35:00,1.67107,1.67166,1.67097,1.67147,23000000.0
2007-10-08 20:40:00,1.66935,1.67019,1.66929,1.67019,12000000.0
2007-10-08 20:45:00,1.67044,1.6712,1.67044,1.67061,61000000.0
2007-10-08 20:50:00,1.66989,1.66989,1.6675,1.66815,31000000.0
2007-10-08 20:55:00,1.66857,1.66876,1.66812,1.6686,27000000.0
2007-10-08 21:00:00,1.66808,1.66913,1.6669,1.6669,36000000.0
2007-10-08 21:05:00,1.66669,1.66742,1.66662,1.66676,17000000.0
2007-10-08 21:10:00,1.66688,1.66737,1.66678,1.66726,30000000.0
2007-10-08 21:15:00,1.66666,1.66666,1.66653,1.66665,7000000.0
2007-10-08 21:20:00,1.66723,1.66884,1.66721,1.66872,32000000.0
2007-10-08 21:25:00,1.66803,1.66816,1.66801,1.66801,27000000.0
2007-10-08 21:30:00,1.66746,1.66866,1.66746,1.66854,27000000.0
2007-10-08 21:35:00,1.66864,1.66909,1.66864,1.66896,16000000.0
2007-10-08 21:40:00,1.66904,1.66911,1.6683,1.66864,27000000.0
2007-10-08 21:45:00,1.66783,1.66846,1.66783,1.66846,12000000.0
2007-10-08 21:50:00,1.66775,1.66796,1.66775,1.66781,29000000.0
2007-10-08 21:55:00,1.66756,1.66756,1.66687,1.66716,24000000.0
2007-10-08 22:00:00,1.6668,1.66738,1.6668,1.66706,41000000.0
2007-10-08 22:05:00,1.66735,1.66736,1.66721,1.66721,27000000.0
2007-10-08 22:10:00,1.66824,1.66824,1.66765,1.66775,21000000.0
2007-10-08 22:15:00,1.66716,1.66716,1.66716,1.66716,1000000.0
2007-10-08 22:20:00,1.66799,1.66821,1.6679,1.66809,32000000.0
2007-10-08 22:25:00,1.66825,1.66826,1.6677,1.66816,54000000.0
2007-10-08 22:30:00,1.66753,1.66826,1.66724,1.66813,16000000.0
2007-10-08 22:35:00,1.66843,1.66843,1.668,1.66821,34000000.0
2007-10-08 22:40:00,1.66847,1.66876,1.66825,1.66825,21000000.0
2007-10-08 22:45:00,1.66795,1.66866,1.66784,1.66825,17000000.0
2007-10-08 22:50:00,1.66863,1.66885,1.66843,1.66881,38000000.0
2007-10-08 22:55:00,1.66888,1.66888,1.66871,1.66884,32000000.0
2007-10-08 23:00:00,1.66861,1.67023,1.66861,1.67019,24000000.0
2007-10-08 23:05:00,1.66998,1.67013,1.66996,1.67006,10000000.0
2007-10-08 23:10:00,1.67004,1.67006,1.66991,1.67005,29000000.0
2007-10-08 23:15:00,1.66977,1.67022,1.66977,1.67008,37000000.0
2007-10-08 23:20:00,1.67014,1.67014,1.67014,1.67014,1000000.0
2007-10-08 23:25:00,1.67023,1.67036,1.67021,1.67021,27000000.0
2007-10-08 23:30:00,1.66975,1.67034,1.66974,1.67014,35000000.0
2007-10-08 23:35:00,1.6702,1.67034,1.67009,1.67015,27000000.0
2007-10-08 23:40:00,1.67024,1.67035,1.66991,1.67024,10000000.0
2007-10-08 23:45:00,1.67001,1.67257,1.66996,1.67246,40000000.0
2007-10-08 23:50:00,1.67236,1.67236,1.67025,1.67037,3000000.0
2007-10-08 23:55:00,1.67003,1.67016,1.67001,1.67001,27000000.0
2007-10-09 00:00:00,1.66956,1.67016,1.66956,1.67001,60000000.0
2007-10-09 00:05:00,1.66981,1.66991,1.66953,1.66953,39000000.0
2007-10-09 00:10:00,1.66954,1.66986,1.66925,1.66925,25000000.0
2007-10-09 00:15:00,1.66895,1.6694,1.66895,1.66921,12000000.0
2007-10-09 00:20:00,1.66925,1.66926,1.66911,1.66913,27000000.0
2007-10-09 00:25:00,1.66904,1.66904,1.66904,1.66904,1000000.0
2007-10-09 00:30:00,1.66861,1.66893,1.66857,1.66871,28000000.0
2007-10-09 00:35:00,1.66861,1.66896,1.66861,1.66881,39000000.0
2007-10-09 00:40:00,1.66874,1.66899,1.66874,1.66881,27000000.0
2007-10-09 00:45:00,1.66855,1.66889,1.66848,1.66853,21000000.0
2007-10-09 00:50:00,1.66878,1.66895,1.66871,1.66895,3000000.0
2007-10-09 00:55:00,1.66889,1.66916,1.66879,1.66905,35000000.0
2007-10-09 01:00:00,1.66875,1.66912,1.66875,1.66906,8000000.0
2007-10-09 01:05:00,1.66888,1.66927,1.66872,1.66914,16000000.0
2007-10-09 01:10:00,1.66903,1.66916,1.66901,1.66901,27000000.0
2007-10-09 01:15:00,1.66863,1.66895,1.66843,1.66846,30000000.0
2007-10-09 01:20:00,1.66839,1.66876,1.66839,1.66852,25000000.0
2007-10-09 01:25:00,1.66876,1.66892,1.6687,1.66872,28000000.0
2007-10-09 01:30:00,1.66856,1.66876,1.66854,1.6686,33000000.0
2007-10-09 01:35:00,1.66854,1.66865,1.66822,1.66852,26000000.0
2007-10-09 01:40:00,1.66843,1.66914,1.66843,1.66904,23000000.0
2007-10-09 01:45:00,1.66846,1.66897,1.66821,1.66897,45000000.0
2007-10-09 01:50:00,1.66899,1.66912,1.66862,1.66862,20000000.0
2007-10-09 01:55:00,1.66886,1.66906,1.66858,1.66873,61000000.0
2007-10-09 02:00:00,1.66853,1.66905,1.66851,1.66884,58000000.0
2007-10-09 02:05:00,1.66895,1.66987,1.66851,1.66904,25000000.0
2007-10-09 02:10:00,1.66906,1.66927,1.66895,1.66925,45000000.0
2007-10-09 02:15:00,1.66876,1.66953,1.66864,1.66935,28000000.0
2007-10-09 02:20:00,1.66925,1.66943,1.66894,1.66894,34000000.0
2007-10-09 02:25:00,1.66914,1.66964,1.66914,1.66942,23000000.0
2007-10-09 02:30:00,1.66912,1.66968,1.66912,1.66937,22000000.0
2007-10-09 02:35:00,1.66928,1.66946,1.66875,1.66897,28000000.0
2007-10-09 02:40:00,1.66901,1.66908,1.66828,1.66828,27000000.0
2007-10-09 02:45:00,1.66831,1.66885,1.66823,1.66849,26000000.0
2007-10-09 02:50:00,1.66835,1.66863,1.66814,1.66863,42000000.0
2007-10-09 02:55:00,1.66852,1.66887,1.66837,1.66857,19000000.0
2007-10-09 03:00:00,1.66825,1.66858,1.66816,1.6684,42000000.0
2007-10-09 03:05:00,1.66826,1.66832,1.66804,1.66804,7000000.0
2007-10-09 03:10:00,1.66784,1.66784,1.66729,1.66742,46000000.0
2007-10-09 03:15:00,1.66714,1.66744,1.66704,1.66744,18000000.0
2007-10-09 03:20:00,1.66762,1.66804,1.66757,1.66804,20000000.0
2007-10-09 03:25:00,1.66791,1.66806,1.66753,1.66753,38000000.0
2007-10-09 03:30:00,1.66733,1.66792,1.66726,1.66753,31000000.0
2007-10-09 03:35:00,1.66741,1.66776,1.66711,1.66748,27000000.0
2007-10-09 03:40:00,1.66746,1.6677,1.66713,1.66748,22000000.0
2007-10-09 03:45:00,1.66715,1.66762,1.66701,1.66754,58000000.0
2007-10-09 03:50:00,1.66744,1.66767,1.66744,1.66766,17000000.0
2007-10-09 03:55:00,1.66776,1.66776,1.66731,1.66731,20000000.0
2007-10-09 04:00:00,1.66724,1.66783,1.66724,1.66767,25000000.0
2007-10-09 04:05:00,1.66801,1.66847,1.66766,1.66817,37000000.0
2007-10-09 04:10:00,1.6679,1.66806,1.6679,1.66806,9000000.0
2007-10-09 04:15:00,1.66775,1.66787,1.66774,1.66787,11000000.0
2007-10-09 04:20:00,1.66775,1.66782,1.66735,1.66754,21000000.0
2007-10-09 04:25:00,1.66745,1.66759,1.6671,1.66759,27000000.0
2007-10-09 04:30:00,1.66723,1.66767,1.667,1.66741,34000000.0
2007-10-09 04:35:00,1.66731,1.66752,1.66715,1.66736,15000000.0
2007-10-09 04:40:00,1.66738,1.66745,1.66696,1.66724,63000000.0
2007-10-09 04:45:00,1.66674,1.66762,1.66674,1.66751,24000000.0
2007-10-09 04:50:00,1.66761,1.66772,1.66753,1.66753,27000000.0
2007-10-09 04:55:00,1.66764,1.66773,1.66755,1.66762,17000000.0
2007-10-09 05:00:00,1.66722,1.66774,1.66722,1.66774,25000000.0
2007-10-09 05:05:00,1.66756,1.66766,1.66722,1.66726,19000000.0
2007-10-09 05:10:00,1.66733,1.66931,1.66679,1.66779,40000000.0
2007-10-09 05:15:00,1.66621,1.66702,1.66616,1.66618,40000000.0
2007-10-09 05:20:00,1.66608,1.66625,1.66556,1.66563,46000000.0
2007-10-09 05:25:00,1.66544,1.66566,1.66522,1.66551,31000000.0
2007-10-09 05:30:00,1.66564,1.66587,1.66497,1.66574,35000000.0
2007-10-09 05:35:00,1.66559,1.66572,1.66514,1.66555,15000000.0
2007-10-09 05:40:00,1.6656,1.66576,1.66512,1.66555,18000000.0
2007-10-09 05:45:00,1.66506,1.66597,1.66504,1.66597,46000000.0
2007-10-09 05:50:00,1.66602,1.66602,1.66563,1.66565,44000000.0
2007-10-09 05:55:00,1.66573,1.66612,1.66573,1.66595,11000000.0
2007-10-09 06:00:00,1.6654,1.66613,1.6654,1.66613,24000000.0
2007-10-09 06:05:00,1.66594,1.66613,1.66581,1.66597,18000000.0
2007-10-09 06:10:00,1.66576,1.66596,1.66573,1.66584,29000000.0
2007-10-09 06:15:00,1.66545,1.66592,1.66533,1.66581,26000000.0
2007-10-09 06:20:00,1.66586,1.66596,1.66543,1.66589,16000000.0
2007-10-09 06:25:00,1.66566,1.66567,1.66563,1.66565,6000000.0
2007-10-09 06:30:00,1.66524,1.66576,1.66492,1.66542,47000000.0
2007-10-09 06:35:00,1.66538,1.66798,1.6653,1.66798,39000000.0
2007-10-09 06:40:00,1.66797,1.66806,1.66763,1.66777,35000000.0
2007-10-09 06:45:00,1.66775,1.66957,1.66775,1.66957,29000000.0
2007-10-09 06:50:00,1.66946,1.67015,1.66946,1.67005,25000000.0
2007-10-09 06:55:00,1.67014,1.67032,1.66664,1.66757,41000000.0
2007-10-09 07:00:00,1.66706,1.66786,1.66685,1.66725,42000000.0
2007-10-09 07:05:00,1.66728,1.6678,1.66689,1.66725,43000000.0
2007-10-09 07:10:00,1.66701,1.66752,1.66701,1.6675,42000000.0
2007-10-09 07:15:00,1.66766,1.66823,1.6672,1.66819,39000000.0
2007-10-09 07:20:00,1.66876,1.67009,1.66798,1.66845,44000000.0
2007-10-09 07:25:00,1.66832,1.66846,1.66722,1.66766,38000000.0
2007-10-09 07:30:00,1.66709,1.66804,1.66709,1.66804,30000000.0
2007-10-09 07:35:00,1.66786,1.66961,1.66736,1.66961,29000000.0
2007-10-09 07:40:00,1.66873,1.66878,1.66836,1.66861,37000000.0
2007-10-09 07:45:00,1.66811,1.66967,1.66806,1.66966,31000000.0
2007-10-09 07:50:00,1.66938,1.67033,1.66922,1.66931,47000000.0
2007-10-09 07:55:00,1.67011,1.67035,1.66792,1.66888,42000000.0
2007-10-09 08:00:00,1.66929,1.66958,1.66889,1.66913,43000000.0
2007-10-09 08:05:00,1.66893,1.66909,1.66829,1.66857,41000000.0
2007-10-09 08:10:00,1.66858,1.66949,1.66809,1.66941,39000000.0
2007-10-09 08:15:00,1.66883,1.66956,1.66816,1.66943,34000000.0
2007-10-09 08:20:00,1.66942,1.67018,1.6689,1.67004,36000000.0
2007-10-09 08:25:00,1.67041,1.67043,1.66986,1.67023,37000000.0
2007-10-09 08:30:00,1.66915,1.67053,1.66915,1.67037,45000000.0
2007-10-09 08:35:00,1.67054,1.67182,1.6701,1.6703,42000000.0
2007-10-09 08:40:00,1.67072,1.67077,1.66999,1.67025,47000000.0
2007-10-09 08:45:00,1.66981,1.66992,1.66864,1.66945,40000000.0
2007-10-09 08:50:00,1.66935,1.66976,1.66902,1.66965,41000000.0
2007-10-09 08:55:00,1.66981,1.67028,1.66759,1.66882,45000000.0
2007-10-09 09:00:00,1.66795,1.67077,1.66795,1.67077,44000000.0
2007-10-09 09:05:00,1.67101,1.67312,1.67101,1.67291,42000000.0
2007-10-09 09:10:00,1.67303,1.67304,1.67114,1.67197,43000000.0
2007-10-09 09:15:00,1.67144,1.67295,1.67144,1.67263,45000000.0
2007-10-09 09:20:00,1.67279,1.67415,1.67279,1.67337,31000000.0
2007-10-09 09:25:00,1.67313,1.67359,1.67294,1.67336,44000000.0
2007-10-09 09:30:00,1.67277,1.67341,1.67214,1.6723,43000000.0
2007-10-09 09:35:00,1.67215,1.67227,1.67123,1.67203,38000000.0
2007-10-09 09:40:00,1.67172,1.67221,1.67108,1.67193,46000000.0
2007-10-09 09:45:00,1.6716,1.67246,1.67135,1.67203,42000000.0
2007-10-09 09:50:00,1.67161,1.67242,1.67097,1.67097,42000000.0
2007-10-09 09:55:00,1.67059,1.6708,1.66931,1.67013,42000000.0
2007-10-09 10:00:00,1.66977,1.671,1.66977,1.67085,43000000.0
2007-10-09 10:05:00,1.67021,1.67093,1.67021,1.67085,45000000.0
2007-10-09 10:10:00,1.67077,1.67152,1.67029,1.67126,54000000.0
2007-10-09 10:15:00,1.67034,1.67136,1.67034,1.67121,38000000.0
2007-10-09 10:20:00,1.67128,1.6725,1.67128,1.6725,42000000.0
2007-10-09 10:25:00,1.67248,1.67256,1.67177,1.67211,36000000.0
2007-10-09 10:30:00,1.67188,1.6723,1.67079,1.67103,45000000.0
2007-10-09 10:35:00,1.67113,1.67113,1.67068,1.67102,44000000.0
2007-10-09 10:40:00,1.67098,1.67156,1.67082,1.67102,43000000.0
2007-10-09 10:45:00,1.67015,1.67095,1.67015,1.67044,45000000.0
2007-10-09 10:50:00,1.67025,1.67055,1.66944,1.66944,43000000.0
2007-10-09 10:55:00,1.66923,1.66987,1.66903,1.66977,43000000.0
2007-10-09 11:00:00,1.66907,1.67094,1.66907,1.67047,41000000.0
2007-10-09 11:05:00,1.6707,1.67106,1.67044,1.67071,45000000.0
2007-10-09 11:10:00,1.67059,1.67062,1.67004,1.67049,41000000.0
2007-10-09 11:15:00,1.66977,1.67056,1.66977,1.67041,45000000.0
2007-10-09 11:20:00,1.66995,1.67072,1.66993,1.67005,37000000.0
2007-10-09 11:25:00,1.67002,1.67022,1.66905,1.66997,45000000.0
2007-10-09 11:30:00,1.66967,1.67114,1.66913,1.67054,38000000.0
2007-10-09 11:35:00,1.67021,1.67021,1.66929,1.67001,51000000.0
2007-10-09 11:40:00,1.6703,1.67044,1.6696,1.67003,45000000.0
2007-10-09 11:45:00,1.66978,1.67032,1.66947,1.66983,48000000.0
2007-10-09 11:50:00,1.66993,1.67035,1.66972,1.67006,48000000.0
2007-10-09 11:55:00,1.66967,1.66972,1.66892,1.66942,36000000.0
2007-10-09 12:00:00,1.66879,1.66974,1.66879,1.66969,40000000.0
2007-10-09 12:05:00,1.66979,1.67008,1.66928,1.66964,46000000.0
2007-10-09 12:10:00,1.66963,1.67089,1.66959,1.67089,40000000.0
2007-10-09 12:15:00,1.6702,1.67081,1.66944,1.66988,45000000.0
2007-10-09 12:20:00,1.66965,1.66985,1.66918,1.6696,47000000.0
2007-10-09 12:25:00,1.66989,1.6706,1.66975,1.67002,45000000.0
2007-10-09 12:30:00,1.66931,1.67028,1.66931,1.66985,51000000.0
2007-10-09 12:35:00,1.66998,1.67062,1.66998,1.67027,42000000.0
2007-10-09 12:40:00,1.67033,1.67036,1.66953,1.6698,42000000.0
2007-10-09 12:45:00,1.6695,1.66961,1.66894,1.66924,47000000.0
2007-10-09 12:50:00,1.66931,1.66951,1.6687,1.66919,43000000.0
2007-10-09 12:55:00,1.6691,1.66977,1.66841,1.66841,44000000.0
2007-10-09 13:00:00,1.66831,1.66971,1.66831,1.66943,39000000.0
2007-10-09 13:05:00,1.66933,1.66985,1.66932,1.66972,42000000.0
2007-10-09 13:10:00,1.66945,1.66957,1.66911,1.66931,41000000.0
2007-10-09 13:15:00,1.66904,1.66972,1.66891,1.6693,36000000.0
2007-10-09 13:20:00,1.66949,1.66949,1.66856,1.66901,45000000.0
2007-10-09 13:25:00,1.66901,1.66904,1.66773,1.66849,42000000.0
2007-10-09 13:30:00,1.66806,1.6687,1.66641,1.6665,38000000.0
2007-10-09 13:35:00,1.66664,1.66712,1.66612,1.66667,41000000.0
2007-10-09 13:40:00,1.66687,1.66708,1.6665,1.66694,48000000.0
2007-10-09 13:45:00,1.66659,1.66856,1.66659,1.66795,51000000.0
2007-10-09 13:50:00,1.66769,1.66799,1.66616,1.66755,44000000.0
2007-10-09 13:55:00,1.66809,1.66836,1.66672,1.66698,42000000.0
2007-10-09 14:00:00,1.66638,1.6677,1.66638,1.66758,46000000.0
2007-10-09 14:05:00,1.66768,1.66806,1.66686,1.66696,45000000.0
2007-10-09 14:10:00,1.66685,1.66707,1.66563,1.66563,26000000.0
2007-10-09 14:15:00,1.66504,1.66601,1.6646,1.6646,39000000.0
2007-10-09 14:20:00,1.66455,1.66511,1.66366,1.66366,45000000.0
2007-10-09 14:25:00,1.66377,1.66452,1.66373,1.66452,43000000.0
2007-10-09 14:30:00,1.66388,1.66507,1.66388,1.66466,42000000.0
2007-10-09 14:35:00,1.66461,1.66475,1.66404,1.66457,42000000.0
2007-10-09 14:40:00,1.66468,1.66542,1.66431,1.66542,47000000.0
2007-10-09 14:45:00,1.66474,1.66497,1.66409,1.66461,47000000.0
2007-10-09 14:50:00,1.66503,1.66532,1.66455,1.66497,46000000.0
2007-10-09 14:55:00,1.66508,1.66589,1.66501,1.66588,43000000.0
2007-10-09 15:00:00,1.6655,1.6662,1.66538,1.6659,42000000.0
2007-10-09 15:05:00,1.66622,1.66631,1.66521,1.66598,47000000.0
2007-10-09 15:10:00,1.66596,1.66637,1.66568,1.66636,47000000.0
2007-10-09 15:15:00,1.66562,1.66688,1.66562,1.66685,45000000.0
2007-10-09 15:20:00,1.66677,1.66684,1.66645,1.66679,34000000.0
2007-10-09 15:25:00,1.66666,1.66681,1.6644,1.66463,46000000.0
2007-10-09 15:30:00,1.66393,1.66557,1.66393,1.66509,44000000.0
2007-10-09 15:35:00,1.66536,1.66606,1.66536,1.66586,41000000.0
2007-10-09 15:40:00,1.66601,1.66648,1.66538,1.66568,46000000.0
2007-10-09 15:45:00,1.66444,1.66598,1.66444,1.66537,40000000.0
2007-10-09 15:50:00,1.66551,1.66631,1.6654,1.66556,43000000.0
2007-10-09 15:55:00,1.66495,1.66541,1.66468,1.66528,40000000.0
2007-10-09 16:00:00,1.6648,1.6662,1.66472,1.66593,47000000.0
2007-10-09 16:05:00,1.66593,1.66626,1.66514,1.66522,46000000.0
2007-10-09 16:10:00,1.66533,1.66668,1.66515,1.66551,43000000.0
2007-10-09 16:15:00,1.66502,1.66578,1.66502,1.66556,46000000.0
2007-10-09 16:20:00,1.66585,1.66585,1.6639,1.66487,45000000.0
2007-10-09 16:25:00,1.66459,1.66508,1.66417,1.66417,42000000.0
2007-10-09 16:30:00,1.66374,1.6656,1.66374,1.66419,45000000.0
2007-10-09 16:35:00,1.66442,1.66621,1.66437,1.66598,47000000.0
2007-10-09 16:40:00,1.66614,1.66636,1.66519,1.66547,39000000.0
2007-10-09 16:45:00,1.66452,1.66519,1.66442,1.66488,46000000.0
2007-10-09 16:50:00,1.66491,1.6652,1.66409,1.66448,43000000.0
2007-10-09 16:55:00,1.66503,1.66504,1.66324,1.6646,43000000.0
2007-10-09 17:00:00,1.664,1.66555,1.66383,1.66476,41000000.0
2007-10-09 17:05:00,1.6648,1.66593,1.6648,1.66529,38000000.0
2007-10-09 17:10:00,1.66485,1.66554,1.66476,1.66526,40000000.0
2007-10-09 17:15:00,1.66468,1.66583,1.66468,1.66531,41000000.0
2007-10-09 17:20:00,1.66535,1.66661,1.66522,1.66653,50000000.0
2007-10-09 17:25:00,1.66642,1.66691,1.66598,1.66623,51000000.0
2007-10-09 17:30:00,1.66611,1.66893,1.66611,1.66876,45000000.0
2007-10-09 17:35:00,1.66867,1.66917,1.66819,1.66904,39000000.0
2007-10-09 17:40:00,1.66897,1.67083,1.66897,1.67056,47000000.0
2007-10-09 17:45:00,1.67001,1.67066,1.66879,1.66944,41000000.0
2007-10-09 17:50:00,1.66949,1.66974,1.66917,1.66917,48000000.0
2007-10-09 17:55:00,1.66981,1.67006,1.66911,1.66997,48000000.0
2007-10-09 18:00:00,1.66926,1.67,1.66826,1.66826,39000000.0
2007-10-09 18:05:00,1.66841,1.66865,1.66798,1.66853,40000000.0
2007-10-09 18:10:00,1.66894,1.66904,1.66835,1.66888,39000000.0
2007-10-09 18:15:00,1.66848,1.66903,1.6676,1.6684,36000000.0
2007-10-09 18:20:00,1.66866,1.66919,1.66859,1.66907,40000000.0
2007-10-09 18:25:00,1.66943,1.66956,1.66879,1.66912,33000000.0
2007-10-09 18:30:00,1.66885,1.6701,1.66868,1.66983,39000000.0
2007-10-09 18:35:00,1.66943,1.67011,1.6691,1.6694,37000000.0
2007-10-09 18:40:00,1.66926,1.6694,1.66884,1.66904,24000000.0
2007-10-09 18:45:00,1.66883,1.67074,1.66883,1.67068,39000000.0
2007-10-09 18:50:00,1.67029,1.67068,1.66997,1.6703,44000000.0
2007-10-09 18:55:00,1.6704,1.67078,1.67005,1.67005,32000000.0
2007-10-09 19:00:00,1.66943,1.67048,1.66943,1.67026,38000000.0
2007-10-09 19:05:00,1.67041,1.6706,1.67014,1.67033,36000000.0
2007-10-09 19:10:00,1.6704,1.6709,1.66991,1.6709,23000000.0
2007-10-09 19:15:00,1.67031,1.67122,1.67031,1.67053,33000000.0
2007-10-09 19:20:00,1.67116,1.67117,1.67091,1.67097,20000000.0
2007-10-09 19:25:00,1.67035,1.67068,1.67003,1.67068,16000000.0
2007-10-09 19:30:00,1.67036,1.67242,1.67036,1.67196,37000000.0
2007-10-09 19:35:00,1.67195,1.67336,1.67191,1.67207,25000000.0
2007-10-09 19:40:00,1.67178,1.67234,1.67175,1.67234,39000000.0
2007-10-09 19:45:00,1.67178,1.67225,1.67163,1.67163,25000000.0
2007-10-09 19:50:00,1.67207,1.67264,1.67187,1.67257,65000000.0
2007-10-09 19:55:00,1.67221,1.67221,1.67099,1.67136,60000000.0
2007-10-09 20:00:00,1.671,1.67128,1.66985,1.67011,39000000.0
2007-10-09 20:05:00,1.67024,1.67043,1.66918,1.66924,35000000.0
2007-10-09 20:10:00,1.66909,1.66936,1.66875,1.66885,45000000.0
2007-10-09 20:15:00,1.66813,1.66915,1.66813,1.66883,37000000.0
2007-10-09 20:20:00,1.66865,1.66919,1.6684,1.6684,25000000.0
2007-10-09 20:25:00,1.66823,1.66873,1.66813,1.66873,35000000.0
2007-10-09 20:30:00,1.66788,1.66848,1.66637,1.66665,37000000.0
2007-10-09 20:35:00,1.66663,1.66737,1.66591,1.66715,33000000.0
2007-10-09 20:40:00,1.66681,1.66794,1.66602,1.6672,48000000.0
2007-10-09 20:45:00,1.66692,1.67045,1.66692,1.66993,35000000.0
2007-10-09 20:50:00,1.66999,1.67008,1.66805,1.66818,36000000.0
2007-10-09 20:55:00,1.66826,1.66899,1.66811,1.66866,39000000.0
2007-10-09 21:00:00,1.66872,1.66912,1.66824,1.66824,30000000.0
2007-10-09 21:05:00,1.66813,1.66902,1.66798,1.66883,42000000.0
2007-10-09 21:10:00,1.66866,1.66891,1.66829,1.66832,39000000.0
2007-10-09 21:15:00,1.66764,1.66806,1.66764,1.66794,24000000.0
2007-10-09 21:20:00,1.66824,1.66824,1.66735,1.66773,19000000.0
2007-10-09 21:25:00,1.66803,1.66821,1.66783,1.66804,38000000.0
2007-10-09 21:30:00,1.66747,1.66973,1.66747,1.66967,48000000.0
2007-10-09 21:35:00,1.66947,1.67125,1.66917,1.67054,39000000.0
2007-10-09 21:40:00,1.67083,1.67182,1.67048,1.6712,36000000.0
2007-10-09 21:45:00,1.67119,1.67304,1.67087,1.67293,40000000.0
2007-10-09 21:50:00,1.67234,1.67268,1.67198,1.67214,21000000.0
2007-10-09 21:55:00,1.67114,1.67137,1.67002,1.67017,16000000.0
2007-10-09 22:00:00,1.66964,1.6701,1.66932,1.66939,17000000.0
2007-10-09 22:05:00,1.66955,1.66986,1.66919,1.66951,62000000.0
2007-10-09 22:10:00,1.66955,1.67009,1.66947,1.67002,26000000.0
2007-10-09 22:15:00,1.66936,1.67025,1.66936,1.67016,11000000.0
2007-10-09 22:20:00,1.67023,1.67023,1.66981,1.67005,15000000.0
2007-10-09 22:25:00,1.67007,1.67034,1.66968,1.67034,37000000.0
2007-10-09 22:30:00,1.66943,1.67037,1.66943,1.67002,21000000.0
2007-10-09 22:35:00,1.67024,1.67085,1.67024,1.67085,35000000.0
2007-10-09 22:40:00,1.67072,1.67079,1.66993,1.66993,24000000.0
2007-10-09 22:45:00,1.66942,1.66986,1.66821,1.66821,29000000.0
2007-10-09 22:50:00,1.66835,1.66865,1.66801,1.66861,25000000.0
2007-10-09 22:55:00,1.66853,1.66853,1.66781,1.66826,27000000.0
2007-10-09 23:00:00,1.66819,1.67086,1.66819,1.67086,22000000.0
2007-10-09 23:05:00,1.67084,1.67098,1.6708,1.6708,31000000.0
2007-10-09 23:10:00,1.67102,1.67102,1.67073,1.67073,31000000.0
2007-10-09 23:15:00,1.66913,1.67076,1.66913,1.67064,23000000.0
2007-10-09 23:20:00,1.67094,1.67094,1.6705,1.6705,16000000.0
2007-10-09 23:25:00,1.67062,1.67062,1.67004,1.67006,60000000.0
2007-10-09 23:30:00,1.66813,1.67039,1.66813,1.67,38000000.0
2007-10-09 23:35:00,1.67005,1.67006,1.66991,1.66991,29000000.0
2007-10-09 23:40:00,1.66923,1.66987,1.66921,1.66986,16000000.0
2007-10-09 23:45:00,1.66846,1.66996,1.66846,1.6698,31000000.0
2007-10-09 23:50:00,1.66973,1.67015,1.66971,1.67015,32000000.0
2007-10-09 23:55:00,1.67016,1.67317,1.67008,1.67317,35000000.0
2007-10-10 00:00:00,1.67081,1.67151,1.67081,1.67151,4000000.0
2007-10-10 00:05:00,1.67186,1.67186,1.67151,1.67177,15000000.0
2007-10-10 00:10:00,1.67175,1.67176,1.67141,1.67142,34000000.0
2007-10-10 00:15:00,1.66966,1.67151,1.66966,1.67131,33000000.0
2007-10-10 00:20:00,1.6715,1.6715,1.67129,1.67129,27000000.0
2007-10-10 00:25:00,1.67153,1.67157,1.6713,1.6713,30000000.0
2007-10-10 00:30:00,1.66916,1.67133,1.66913,1.67128,46000000.0
2007-10-10 00:35:00,1.67127,1.67136,1.67103,1.67122,36000000.0
2007-10-10 00:40:00,1.67104,1.67189,1.67081,1.67189,16000000.0
2007-10-10 00:45:00,1.66924,1.67215,1.66924,1.67213,17000000.0
2007-10-10 00:50:00,1.67206,1.67243,1.67144,1.67144,10000000.0
2007-10-10 00:55:00,1.67155,1.67167,1.6713,1.67142,25000000.0
2007-10-10 01:00:00,1.67119,1.67165,1.67047,1.67142,25000000.0
2007-10-10 01:05:00,1.6714,1.67171,1.6714,1.67167,7000000.0
2007-10-10 01:10:00,1.67187,1.67195,1.67139,1.67187,22000000.0
2007-10-10 01:15:00,1.67046,1.67185,1.67046,1.67185,10000000.0
2007-10-10 01:20:00,1.67179,1.67197,1.67172,1.67177,32000000.0
2007-10-10 01:25:00,1.67185,1.67195,1.67171,1.67181,54000000.0
2007-10-10 01:30:00,1.66986,1.67204,1.66976,1.67193,15000000.0
2007-10-10 01:35:00,1.67204,1.67215,1.67151,1.67185,26000000.0
2007-10-10 01:40:00,1.67192,1.67192,1.6717,1.67179,7000000.0
2007-10-10 01:45:00,1.67037,1.67219,1.67037,1.67215,32000000.0
2007-10-10 01:50:00,1.67214,1.67232,1.6718,1.67208,23000000.0
2007-10-10 01:55:00,1.67203,1.67203,1.67186,1.67197,7000000.0
2007-10-10 02:00:00,1.66953,1.67198,1.66953,1.67185,37000000.0
2007-10-10 02:05:00,1.67165,1.67202,1.67144,1.67157,21000000.0
2007-10-10 02:10:00,1.67208,1.67259,1.67206,1.67257,45000000.0
2007-10-10 02:15:00,1.67065,1.67292,1.67065,1.67277,25000000.0
2007-10-10 02:20:00,1.67285,1.67313,1.6726,1.6726,34000000.0
2007-10-10 02:25:00,1.67274,1.67288,1.67244,1.67244,35000000.0
2007-10-10 02:30:00,1.67069,1.67211,1.67069,1.67197,29000000.0
2007-10-10 02:35:00,1.67195,1.67207,1.67184,1.67198,8000000.0
2007-10-10 02:40:00,1.67214,1.67245,1.67201,1.67201,22000000.0
2007-10-10 02:45:00,1.67059,1.67221,1.67059,1.67205,29000000.0
2007-10-10 02:50:00,1.67203,1.67211,1.6717,1.67182,35000000.0
2007-10-10 02:55:00,1.67158,1.67215,1.67139,1.67205,31000000.0
2007-10-10 03:00:00,1.66984,1.67206,1.66984,1.67196,23000000.0
2007-10-10 03:05:00,1.67187,1.67192,1.67134,1.67151,18000000.0
2007-10-10 03:10:00,1.67136,1.67169,1.67134,1.67138,40000000.0
2007-10-10 03:15:00,1.66906,1.67177,1.66906,1.67158,30000000.0
2007-10-10 03:20:00,1.67162,1.67162,1.67125,1.67136,17000000.0
2007-10-10 03:25:00,1.67125,1.67128,1.6712,1.67128,6000000.0
2007-10-10 03:30:00,1.66991,1.67127,1.66991,1.67105,26000000.0
2007-10-10 03:35:00,1.67125,1.67131,1.67095,1.67118,23000000.0
2007-10-10 03:40:00,1.67115,1.67119,1.67025,1.67081,26000000.0
2007-10-10 03:45:00,1.66841,1.67062,1.66841,1.67044,14000000.0
2007-10-10 03:50:00,1.67052,1.67107,1.67047,1.67106,24000000.0
2007-10-10 03:55:00,1.67096,1.67109,1.67063,1.67095,6000000.0
2007-10-10 04:00:00,1.66864,1.67103,1.66864,1.67085,17000000.0
2007-10-10 04:05:00,1.67095,1.67149,1.6706,1.67148,25000000.0
2007-10-10 04:10:00,1.67137,1.67137,1.671,1.671,29000000.0
2007-10-10 04:15:00,1.66931,1.67157,1.66931,1.67145,36000000.0
2007-10-10 04:20:00,1.67154,1.67185,1.67142,1.67142,14000000.0
2007-10-10 04:25:00,1.67164,1.67198,1.67127,1.67156,47000000.0
2007-10-10 04:30:00,1.66946,1.67166,1.66903,1.67166,19000000.0
2007-10-10 04:35:00,1.67177,1.67197,1.67154,1.67154,22000000.0
2007-10-10 04:40:00,1.67161,1.67197,1.67137,1.67158,54000000.0
2007-10-10 04:45:00,1.66944,1.67166,1.66944,1.67135,24000000.0
2007-10-10 04:50:00,1.67159,1.67171,1.67128,1.67135,13000000.0
2007-10-10 05:00:00,1.66916,1.67129,1.66913,1.67094,17000000.0
2007-10-10 05:05:00,1.67113,1.67116,1.67072,1.67112,25000000.0
2007-10-10 05:10:00,1.6711,1.67131,1.67102,1.67115,36000000.0
2007-10-10 05:15:00,1.66935,1.67121,1.66935,1.67113,42000000.0
2007-10-10 05:20:00,1.67113,1.67147,1.6708,1.67134,35000000.0
2007-10-10 05:25:00,1.67152,1.67152,1.67081,1.6711,24000000.0
2007-10-10 05:30:00,1.66905,1.67116,1.66866,1.67098,23000000.0
2007-10-10 05:35:00,1.67112,1.67112,1.67051,1.67051,13000000.0
2007-10-10 05:40:00,1.67087,1.67106,1.67072,1.67091,41000000.0
2007-10-10 05:45:00,1.66856,1.67155,1.66854,1.67155,38000000.0
2007-10-10 05:50:00,1.67154,1.67225,1.67154,1.67213,33000000.0
2007-10-10 05:55:00,1.6723,1.67283,1.67217,1.67264,47000000.0
2007-10-10 06:00:00,1.67034,1.67231,1.67034,1.67209,33000000.0
2007-10-10 06:05:00,1.67214,1.67243,1.67214,1.67243,18000000.0
2007-10-10 06:10:00,1.67236,1.67246,1.6721,1.67227,19000000.0
2007-10-10 06:15:00,1.66995,1.67246,1.66983,1.67246,25000000.0
2007-10-10 06:20:00,1.67125,1.67125,1.67084,1.67123,10000000.0
2007-10-10 06:25:00,1.67116,1.67126,1.671,1.671,17000000.0
2007-10-10 06:30:00,1.66886,1.67103,1.66886,1.67075,28000000.0
2007-10-10 06:35:00,1.67055,1.67074,1.6701,1.67061,32000000.0
2007-10-10 06:40:00,1.67061,1.67079,1.67023,1.67054,35000000.0
2007-10-10 06:45:00,1.66875,1.67044,1.66875,1.67024,23000000.0
2007-10-10 06:50:00,1.67015,1.67035,1.67,1.67025,22000000.0
2007-10-10 06:55:00,1.67013,1.67026,1.67013,1.67026,7000000.0
2007-10-10 07:00:00,1.66797,1.6705,1.66763,1.67033,30000000.0
2007-10-10 07:05:00,1.67035,1.67046,1.66991,1.67046,20000000.0
2007-10-10 07:10:00,1.67023,1.67035,1.67023,1.67024,8000000.0
2007-10-10 07:15:00,1.66844,1.67047,1.66844,1.67022,25000000.0
2007-10-10 07:20:00,1.67047,1.67052,1.67,1.67042,29000000.0
2007-10-10 07:25:00,1.6703,1.67092,1.6703,1.67076,28000000.0
2007-10-10 07:30:00,1.66953,1.67164,1.66953,1.67105,47000000.0
2007-10-10 07:35:00,1.6709,1.67118,1.67053,1.6711,33000000.0
2007-10-10 07:40:00,1.6708,1.67111,1.6708,1.67085,31000000.0
2007-10-10 07:45:00,1.66835,1.67116,1.6679,1.67096,28000000.0
2007-10-10 07:50:00,1.67114,1.6714,1.66987,1.66988,42000000.0
2007-10-10 07:55:00,1.66967,1.66967,1.66664,1.66827,45000000.0
2007-10-10 08:00:00,1.66795,1.66827,1.66626,1.66776,43000000.0
2007-10-10 08:05:00,1.66786,1.66865,1.66786,1.66832,46000000.0
2007-10-10 08:10:00,1.66828,1.66887,1.66744,1.6683,39000000.0
2007-10-10 08:15:00,1.66581,1.66872,1.66581,1.66839,45000000.0
2007-10-10 08:20:00,1.66852,1.66856,1.66789,1.66823,36000000.0
2007-10-10 08:25:00,1.66843,1.66844,1.66791,1.66805,30000000.0
2007-10-10 08:30:00,1.66542,1.66857,1.66501,1.66837,36000000.0
2007-10-10 08:35:00,1.66861,1.66887,1.66794,1.66826,42000000.0
2007-10-10 08:40:00,1.66791,1.66791,1.66676,1.66676,47000000.0
2007-10-10 08:45:00,1.66437,1.66854,1.66437,1.66817,51000000.0
2007-10-10 08:50:00,1.66822,1.66842,1.6671,1.66835,38000000.0
2007-10-10 08:55:00,1.66839,1.6692,1.66339,1.66918,45000000.0
2007-10-10 09:00:00,1.66861,1.66988,1.66702,1.66963,44000000.0
2007-10-10 09:05:00,1.66965,1.67075,1.6696,1.67032,42000000.0
2007-10-10 09:10:00,1.67036,1.67036,1.66919,1.66965,43000000.0
2007-10-10 09:15:00,1.66971,1.67095,1.6681,1.67095,45000000.0
2007-10-10 09:20:00,1.67098,1.67104,1.66966,1.6701,36000000.0
2007-10-10 09:25:00,1.67001,1.67047,1.66984,1.67032,44000000.0
2007-10-10 09:30:00,1.66785,1.67095,1.66785,1.67095,43000000.0
2007-10-10 09:35:00,1.67123,1.67136,1.67081,1.67127,39000000.0
2007-10-10 09:40:00,1.67097,1.67217,1.67097,1.67217,46000000.0
2007-10-10 09:45:00,1.67,1.67257,1.67,1.6725,33000000.0
2007-10-10 09:50:00,1.67245,1.67258,1.67163,1.67199,42000000.0
2007-10-10 09:55:00,1.67189,1.67307,1.67161,1.67281,42000000.0
2007-10-10 10:00:00,1.67077,1.67269,1.67077,1.67261,43000000.0
2007-10-10 10:05:00,1.67207,1.67236,1.67131,1.67185,45000000.0
2007-10-10 10:10:00,1.6717,1.67223,1.67155,1.67206,54000000.0
2007-10-10 10:15:00,1.67017,1.67282,1.67017,1.67271,38000000.0
2007-10-10 10:20:00,1.67255,1.67275,1.67208,1.67249,42000000.0
2007-10-10 10:25:00,1.67227,1.67266,1.67207,1.6724,36000000.0
2007-10-10 10:30:00,1.67058,1.67346,1.67058,1.67331,45000000.0
2007-10-10 10:35:00,1.67337,1.67368,1.67308,1.67323,44000000.0
2007-10-10 10:40:00,1.67313,1.67313,1.6722,1.67285,35000000.0
2007-10-10 10:45:00,1.67257,1.67315,1.67088,1.67301,45000000.0
2007-10-10 10:50:00,1.67301,1.67306,1.67239,1.6725,43000000.0
2007-10-10 10:55:00,1.67247,1.67282,1.67208,1.67257,43000000.0
2007-10-10 11:00:00,1.6703,1.67291,1.6703,1.67244,41000000.0
2007-10-10 11:05:00,1.67283,1.67309,1.67227,1.67289,45000000.0
2007-10-10 11:10:00,1.67272,1.67302,1.67259,1.67285,41000000.0
2007-10-10 11:15:00,1.67023,1.6731,1.67023,1.67291,45000000.0
2007-10-10 11:20:00,1.67292,1.67357,1.67283,1.6732,37000000.0
2007-10-10 11:25:00,1.67337,1.67405,1.6729,1.6735,45000000.0
2007-10-10 11:30:00,1.67129,1.6739,1.67129,1.67351,38000000.0
2007-10-10 11:35:00,1.67339,1.67351,1.67272,1.67336,51000000.0
2007-10-10 11:40:00,1.67363,1.67379,1.67273,1.67332,45000000.0
2007-10-10 11:45:00,1.67095,1.67381,1.67095,1.67352,48000000.0
2007-10-10 11:50:00,1.67344,1.67377,1.67321,1.67366,48000000.0
2007-10-10 11:55:00,1.67374,1.67396,1.67348,1.67388,36000000.0
2007-10-10 12:00:00,1.67358,1.67377,1.67201,1.67357,33000000.0
2007-10-10 12:05:00,1.67341,1.67356,1.67304,1.67354,46000000.0
2007-10-10 12:10:00,1.67353,1.67371,1.67302,1.67371,40000000.0
2007-10-10 12:15:00,1.67108,1.67394,1.67103,1.67368,45000000.0
2007-10-10 12:20:00,1.67372,1.67385,1.67292,1.67339,47000000.0
2007-10-10 12:25:00,1.67321,1.67404,1.6732,1.67334,45000000.0
2007-10-10 12:30:00,1.67077,1.67394,1.67077,1.67383,51000000.0
2007-10-10 12:35:00,1.67373,1.67392,1.67354,1.67382,42000000.0
2007-10-10 12:40:00,1.67393,1.67425,1.67336,1.67398,42000000.0
2007-10-10 12:45:00,1.67387,1.67387,1.67223,1.67378,47000000.0
2007-10-10 12:50:00,1.67372,1.67436,1.67341,1.67428,43000000.0
2007-10-10 12:55:00,1.67421,1.67433,1.67371,1.6742,44000000.0
2007-10-10 13:00:00,1.67369,1.67417,1.67248,1.67394,39000000.0
2007-10-10 13:05:00,1.67371,1.67419,1.67371,1.67372,34000000.0
2007-10-10 13:10:00,1.6734,1.67366,1.67301,1.67335,42000000.0
2007-10-10 13:15:00,1.67101,1.67351,1.67101,1.67341,45000000.0
2007-10-10 13:20:00,1.67351,1.67398,1.67337,1.67381,45000000.0
2007-10-10 13:25:00,1.67361,1.67391,1.67319,1.67368,42000000.0
2007-10-10 13:30:00,1.67141,1.67417,1.67141,1.67358,38000000.0
2007-10-10 13:35:00,1.67388,1.67442,1.67356,1.67413,41000000.0
2007-10-10 13:40:00,1.67375,1.67519,1.67342,1.67417,48000000.0
2007-10-10 13:45:00,1.67235,1.67548,1.67235,1.67543,51000000.0
2007-10-10 13:50:00,1.6756,1.67574,1.67495,1.67515,44000000.0
2007-10-10 13:55:00,1.67516,1.6773,1.67494,1.6773,42000000.0
2007-10-10 14:00:00,1.67545,1.67774,1.67545,1.67764,46000000.0
2007-10-10 14:05:00,1.67761,1.67848,1.67701,1.67829,45000000.0
2007-10-10 14:10:00,1.67819,1.67901,1.67819,1.67853,43000000.0
2007-10-10 14:15:00,1.67776,1.6797,1.6771,1.6797,39000000.0
2007-10-10 14:20:00,1.67985,1.68113,1.67985,1.6807,45000000.0
2007-10-10 14:25:00,1.68046,1.68046,1.67918,1.68033,43000000.0
2007-10-10 14:30:00,1.67844,1.68164,1.67844,1.68145,42000000.0
2007-10-10 14:35:00,1.68114,1.68164,1.68073,1.68085,42000000.0
2007-10-10 14:40:00,1.68045,1.68143,1.68045,1.68132,44000000.0
2007-10-10 14:45:00,1.67916,1.68186,1.67916,1.68078,47000000.0
2007-10-10 14:50:00,1.68129,1.68144,1.68077,1.68121,46000000.0
2007-10-10 14:55:00,1.68156,1.68188,1.68078,1.68188,43000000.0
2007-10-10 15:00:00,1.68196,1.68213,1.68024,1.68193,42000000.0
2007-10-10 15:05:00,1.68199,1.68264,1.68176,1.68238,47000000.0
2007-10-10 15:10:00,1.6827,1.68365,1.68232,1.68332,47000000.0
2007-10-10 15:15:00,1.68094,1.68283,1.68094,1.68233,45000000.0
2007-10-10 15:20:00,1.68246,1.6826,1.68103,1.68118,45000000.0
2007-10-10 15:25:00,1.68074,1.68127,1.68038,1.6812,46000000.0
2007-10-10 15:30:00,1.68121,1.68202,1.67933,1.6813,46000000.0
2007-10-10 15:35:00,1.68137,1.68197,1.68115,1.68197,41000000.0
2007-10-10 15:40:00,1.68239,1.68457,1.68218,1.68447,46000000.0
2007-10-10 15:45:00,1.68194,1.68546,1.68194,1.68526,40000000.0
2007-10-10 15:50:00,1.68502,1.68539,1.68384,1.68413,43000000.0
2007-10-10 15:55:00,1.68409,1.68409,1.68247,1.68287,40000000.0
2007-10-10 16:00:00,1.68058,1.68257,1.68058,1.68182,47000000.0
2007-10-10 16:05:00,1.68204,1.68391,1.68166,1.6835,46000000.0
2007-10-10 16:10:00,1.68358,1.68472,1.68355,1.68365,43000000.0
2007-10-10 16:15:00,1.6814,1.68363,1.6814,1.68246,46000000.0
2007-10-10 16:20:00,1.68292,1.68299,1.68115,1.68177,45000000.0
2007-10-10 16:25:00,1.68201,1.6826,1.68088,1.68099,42000000.0
2007-10-10 16:30:00,1.68122,1.68124,1.67957,1.68016,45000000.0
2007-10-10 16:35:00,1.68047,1.68169,1.68047,1.6806,47000000.0
2007-10-10 16:40:00,1.68092,1.68157,1.68027,1.68157,39000000.0
2007-10-10 16:45:00,1.67938,1.68129,1.67938,1.68091,46000000.0
2007-10-10 16:50:00,1.68069,1.68136,1.68069,1.6813,43000000.0
2007-10-10 16:55:00,1.68148,1.68259,1.68148,1.68254,43000000.0
2007-10-10 17:00:00,1.68234,1.68287,1.68062,1.68213,41000000.0
2007-10-10 17:05:00,1.68245,1.68249,1.68045,1.68094,38000000.0
2007-10-10 17:10:00,1.68083,1.68094,1.68,1.68034,40000000.0
2007-10-10 17:15:00,1.67814,1.68067,1.67814,1.68062,41000000.0
2007-10-10 17:20:00,1.68062,1.68068,1.67949,1.67975,40000000.0
2007-10-10 17:25:00,1.67989,1.68037,1.67947,1.67959,51000000.0
2007-10-10 17:30:00,1.6793,1.68042,1.67735,1.68027,45000000.0
2007-10-10 17:35:00,1.68016,1.68029,1.67963,1.68015,39000000.0
2007-10-10 17:40:00,1.68029,1.68057,1.67945,1.67993,47000000.0
2007-10-10 17:45:00,1.67774,1.67996,1.67774,1.67993,41000000.0
2007-10-10 17:50:00,1.67971,1.68127,1.67971,1.68097,48000000.0
2007-10-10 17:55:00,1.68126,1.68298,1.68075,1.68295,48000000.0
2007-10-10 18:00:00,1.68218,1.68353,1.6811,1.68334,39000000.0
2007-10-10 18:05:00,1.68348,1.68496,1.68297,1.68471,40000000.0
2007-10-10 18:10:00,1.68431,1.68516,1.68297,1.68297,49000000.0
2007-10-10 18:15:00,1.68092,1.68461,1.68092,1.68345,44000000.0
2007-10-10 18:20:00,1.68358,1.68364,1.68231,1.68269,40000000.0
2007-10-10 18:25:00,1.68241,1.68251,1.6815,1.68177,41000000.0
2007-10-10 18:30:00,1.68234,1.68352,1.68048,1.68308,39000000.0
2007-10-10 18:35:00,1.68311,1.68364,1.68274,1.68276,37000000.0
2007-10-10 18:40:00,1.6829,1.68316,1.68214,1.68214,45000000.0
2007-10-10 18:45:00,1.68023,1.6825,1.68015,1.68092,39000000.0
2007-10-10 18:50:00,1.68063,1.68265,1.68031,1.68207,44000000.0
2007-10-10 18:55:00,1.68232,1.68275,1.68213,1.6826,32000000.0
2007-10-10 19:00:00,1.68197,1.68319,1.68072,1.68287,38000000.0
2007-10-10 19:05:00,1.68281,1.68333,1.68247,1.68265,45000000.0
2007-10-10 19:10:00,1.6828,1.68356,1.68255,1.68337,35000000.0
2007-10-10 19:15:00,1.68091,1.68385,1.68091,1.68362,44000000.0
2007-10-10 19:20:00,1.68385,1.68426,1.68328,1.68416,46000000.0
2007-10-10 19:25:00,1.68374,1.68423,1.68353,1.68406,40000000.0
2007-10-10 19:30:00,1.68191,1.68368,1.68191,1.68333,45000000.0
2007-10-10 19:35:00,1.6831,1.684,1.68288,1.684,30000000.0
2007-10-10 19:40:00,1.68422,1.68431,1.6834,1.68355,34000000.0
2007-10-10 19:45:00,1.68116,1.68427,1.68116,1.68383,28000000.0
2007-10-10 19:50:00,1.68421,1.68476,1.68411,1.68474,40000000.0
2007-10-10 19:55:00,1.68444,1.68446,1.68338,1.68427,60000000.0
2007-10-10 20:00:00,1.68189,1.68435,1.68189,1.68369,26000000.0
2007-10-10 20:05:00,1.6837,1.68487,1.68358,1.68425,35000000.0
2007-10-10 20:10:00,1.68426,1.68455,1.68211,1.68217,45000000.0
2007-10-10 20:15:00,1.67992,1.68243,1.67992,1.68199,27000000.0
2007-10-10 20:20:00,1.68208,1.6826,1.68128,1.68215,23000000.0
2007-10-10 20:25:00,1.68219,1.6835,1.68059,1.68096,36000000.0
2007-10-10 20:30:00,1.67866,1.68094,1.67866,1.68023,36000000.0
2007-10-10 20:35:00,1.68023,1.68183,1.67989,1.68078,27000000.0
2007-10-10 20:40:00,1.68081,1.68146,1.6793,1.6793,41000000.0
2007-10-10 20:45:00,1.67763,1.68068,1.67763,1.67955,23000000.0
2007-10-10 20:50:00,1.67926,1.67996,1.67814,1.6784,29000000.0
2007-10-10 20:55:00,1.67864,1.67905,1.67821,1.67892,29000000.0
2007-10-10 21:00:00,1.67828,1.67897,1.67703,1.67889,41000000.0
2007-10-10 21:05:00,1.67831,1.67857,1.67793,1.67823,35000000.0
2007-10-10 21:10:00,1.67888,1.67974,1.67882,1.67942,27000000.0
2007-10-10 21:15:00,1.67676,1.67962,1.67663,1.67885,31000000.0
2007-10-10 21:20:00,1.67893,1.67919,1.67856,1.67916,26000000.0
2007-10-10 21:25:00,1.67862,1.67904,1.67803,1.67863,29000000.0
2007-10-10 21:30:00,1.67671,1.67947,1.67671,1.67932,46000000.0
2007-10-10 21:35:00,1.67931,1.67931,1.67891,1.67904,11000000.0
2007-10-10 21:40:00,1.67929,1.6803,1.67924,1.6803,29000000.0
2007-10-10 21:45:00,1.67763,1.68056,1.67763,1.68027,31000000.0
2007-10-10 21:50:00,1.68019,1.68057,1.68014,1.68015,33000000.0
2007-10-10 21:55:00,1.68003,1.68023,1.67977,1.67978,24000000.0
2007-10-10 22:00:00,1.67775,1.67999,1.67775,1.67962,11000000.0
2007-10-10 22:05:00,1.6795,1.67957,1.67871,1.67871,72000000.0
2007-10-10 22:10:00,1.67864,1.67877,1.67854,1.67865,17000000.0
2007-10-10 22:15:00,1.67683,1.68084,1.67683,1.67912,60000000.0
2007-10-10 22:20:00,1.67909,1.67949,1.67901,1.67947,33000000.0
2007-10-10 22:25:00,1.67962,1.67962,1.67916,1.67925,31000000.0
2007-10-10 22:30:00,1.67653,1.67936,1.67653,1.67923,21000000.0
2007-10-10 22:35:00,1.67926,1.68016,1.67914,1.67988,41000000.0
2007-10-10 22:40:00,1.68005,1.68005,1.67943,1.67943,37000000.0
2007-10-10 22:45:00,1.67787,1.68003,1.67787,1.67975,17000000.0
2007-10-10 22:50:00,1.67978,1.68137,1.67939,1.68048,38000000.0
2007-10-10 22:55:00,1.67986,1.68061,1.67971,1.68025,18000000.0
2007-10-10 23:00:00,1.67779,1.67808,1.67755,1.67787,20000000.0
2007-10-10 23:05:00,1.678,1.67802,1.6776,1.67779,28000000.0
2007-10-10 23:10:00,1.67758,1.67797,1.67734,1.67771,47000000.0
2007-10-10 23:15:00,1.67805,1.67805,1.6777,1.67793,27000000.0
2007-10-10 23:20:00,1.6778,1.6783,1.67771,1.67823,49000000.0
2007-10-10 23:25:00,1.67829,1.67835,1.67795,1.67826,21000000.0
2007-10-10 23:30:00,1.6784,1.67927,1.67813,1.67883,28000000.0
2007-10-10 23:35:00,1.67916,1.67947,1.67901,1.67941,34000000.0
2007-10-10 23:40:00,1.67894,1.67939,1.67894,1.67933,4000000.0
2007-10-10 23:45:00,1.67932,1.67932,1.67835,1.67858,26000000.0
2007-10-10 23:50:00,1.67867,1.67875,1.67852,1.67859,38000000.0
2007-10-10 23:55:00,1.67865,1.67876,1.67854,1.67861,29000000.0
2007-10-11 00:00:00,1.67891,1.67901,1.67874,1.67874,27000000.0
2007-10-11 00:10:00,1.67882,1.67888,1.67836,1.67846,27000000.0
2007-10-11 00:15:00,1.67845,1.67845,1.67796,1.67835,22000000.0
2007-10-11 00:20:00,1.67824,1.67837,1.67824,1.67831,5000000.0
2007-10-11 00:25:00,1.67855,1.67858,1.67834,1.67851,33000000.0
2007-10-11 00:30:00,1.67856,1.67866,1.67841,1.67841,40000000.0
2007-10-11 00:35:00,1.67832,1.67858,1.67831,1.67831,54000000.0
2007-10-11 00:40:00,1.67844,1.67891,1.67821,1.67891,13000000.0
2007-10-11 00:45:00,1.67891,1.67928,1.67827,1.67829,28000000.0
2007-10-11 00:50:00,1.67854,1.67866,1.67831,1.67831,29000000.0
2007-10-11 00:55:00,1.67866,1.67874,1.67834,1.67849,31000000.0
2007-10-11 01:00:00,1.67854,1.6787,1.67803,1.67847,26000000.0
2007-10-11 01:05:00,1.67824,1.67848,1.67802,1.67834,25000000.0
2007-10-11 01:10:00,1.67856,1.67864,1.67786,1.67842,39000000.0
2007-10-11 01:15:00,1.6787,1.67886,1.6782,1.67886,29000000.0
2007-10-11 01:20:00,1.67859,1.67902,1.67853,1.67874,20000000.0
2007-10-11 01:25:00,1.67861,1.6789,1.67854,1.67861,40000000.0
2007-10-11 01:30:00,1.67881,1.67883,1.67782,1.67782,5000000.0
2007-10-11 01:35:00,1.67762,1.67769,1.67731,1.67765,16000000.0
2007-10-11 01:40:00,1.67723,1.67765,1.67723,1.67754,14000000.0
2007-10-11 01:45:00,1.67764,1.67775,1.67694,1.67734,36000000.0
2007-10-11 01:50:00,1.6772,1.67737,1.67714,1.67714,25000000.0
2007-10-11 01:55:00,1.67737,1.67737,1.67692,1.67724,13000000.0
2007-10-11 02:00:00,1.67743,1.67756,1.67733,1.67733,29000000.0
2007-10-11 02:05:00,1.6771,1.6777,1.67698,1.67753,25000000.0
2007-10-11 02:10:00,1.67746,1.67756,1.6773,1.67746,38000000.0
2007-10-11 02:15:00,1.67748,1.67756,1.67723,1.67723,22000000.0
2007-10-11 02:20:00,1.67715,1.67737,1.67691,1.67691,26000000.0
2007-10-11 02:25:00,1.67725,1.67762,1.67698,1.67739,20000000.0
2007-10-11 02:30:00,1.67762,1.67766,1.67735,1.67753,16000000.0
2007-10-11 02:35:00,1.67763,1.67792,1.67705,1.67758,20000000.0
2007-10-11 02:40:00,1.67756,1.67767,1.67725,1.67725,17000000.0
2007-10-11 02:45:00,1.67757,1.67766,1.67726,1.67755,18000000.0
2007-10-11 02:50:00,1.67745,1.67776,1.67726,1.67776,27000000.0
2007-10-11 02:55:00,1.67781,1.67796,1.67758,1.67766,11000000.0
2007-10-11 03:00:00,1.67785,1.67794,1.67773,1.6779,14000000.0
2007-10-11 03:05:00,1.67795,1.6781,1.67784,1.67798,19000000.0
2007-10-11 03:10:00,1.67763,1.67776,1.67744,1.67748,32000000.0
2007-10-11 03:15:00,1.67736,1.67765,1.67736,1.67747,18000000.0
2007-10-11 03:20:00,1.67757,1.67795,1.67757,1.67795,16000000.0
2007-10-11 03:25:00,1.67773,1.67797,1.67753,1.67753,39000000.0
2007-10-11 03:30:00,1.67793,1.67793,1.67713,1.67733,24000000.0
2007-10-11 03:35:00,1.67732,1.67732,1.67708,1.67713,14000000.0
2007-10-11 03:40:00,1.67745,1.67765,1.67713,1.67765,23000000.0
2007-10-11 03:45:00,1.67754,1.67765,1.67754,1.67765,2000000.0
2007-10-11 03:50:00,1.67757,1.67757,1.67744,1.67744,9000000.0
2007-10-11 03:55:00,1.67765,1.67766,1.67744,1.67744,31000000.0
2007-10-11 04:00:00,1.67759,1.67774,1.67755,1.67755,7000000.0
2007-10-11 04:05:00,1.67744,1.67766,1.6771,1.67752,35000000.0
2007-10-11 04:10:00,1.67745,1.6776,1.67744,1.67745,10000000.0
2007-10-11 04:15:00,1.67754,1.67763,1.67704,1.67735,31000000.0
2007-10-11 04:20:00,1.67746,1.67758,1.67734,1.67736,32000000.0
2007-10-11 04:25:00,1.67737,1.67756,1.67736,1.67741,27000000.0
2007-10-11 04:30:00,1.67746,1.67766,1.67703,1.67755,17000000.0
2007-10-11 04:35:00,1.67745,1.67767,1.67745,1.67754,27000000.0
2007-10-11 04:40:00,1.67762,1.6779,1.67753,1.67776,57000000.0
2007-10-11 04:45:00,1.67804,1.67821,1.67767,1.6781,28000000.0
2007-10-11 04:50:00,1.67838,1.67848,1.67804,1.67845,32000000.0
2007-10-11 04:55:00,1.67853,1.67856,1.6783,1.67845,15000000.0
2007-10-11 05:00:00,1.6785,1.67857,1.67838,1.67853,10000000.0
2007-10-11 05:05:00,1.67856,1.67872,1.6785,1.6785,11000000.0
2007-10-11 05:10:00,1.67863,1.67867,1.6781,1.67841,43000000.0
2007-10-11 05:15:00,1.67881,1.67881,1.67808,1.67865,26000000.0
2007-10-11 05:20:00,1.67864,1.679,1.67843,1.6787,13000000.0
2007-10-11 05:25:00,1.67911,1.67911,1.67846,1.67891,23000000.0
2007-10-11 05:30:00,1.6793,1.67961,1.67882,1.67961,25000000.0
2007-10-11 05:35:00,1.67966,1.67968,1.67931,1.67944,23000000.0
2007-10-11 05:40:00,1.67937,1.6795,1.67926,1.67946,22000000.0
2007-10-11 05:45:00,1.67964,1.67969,1.679,1.67915,36000000.0
2007-10-11 05:50:00,1.67894,1.67909,1.67831,1.67849,22000000.0
2007-10-11 05:55:00,1.67846,1.67951,1.67812,1.6791,26000000.0
2007-10-11 06:00:00,1.67903,1.67966,1.67903,1.67965,30000000.0
2007-10-11 06:05:00,1.67969,1.68008,1.67969,1.68008,21000000.0
2007-10-11 06:10:00,1.67997,1.68011,1.67953,1.67974,22000000.0
2007-10-11 06:15:00,1.67995,1.68087,1.67983,1.68081,40000000.0
2007-10-11 06:20:00,1.68079,1.68097,1.68033,1.68063,23000000.0
2007-10-11 06:25:00,1.68086,1.68136,1.68083,1.6812,16000000.0
2007-10-11 06:30:00,1.68106,1.68137,1.67989,1.67989,20000000.0
2007-10-11 06:35:00,1.67964,1.67981,1.67926,1.67957,25000000.0
2007-10-11 06:40:00,1.67978,1.68175,1.67968,1.68147,41000000.0
2007-10-11 06:45:00,1.68149,1.68178,1.68138,1.68164,40000000.0
2007-10-11 06:50:00,1.68147,1.68245,1.68147,1.6821,34000000.0
2007-10-11 06:55:00,1.68209,1.68228,1.68161,1.68199,47000000.0
2007-10-11 07:00:00,1.68019,1.68192,1.68019,1.68137,32000000.0
2007-10-11 07:05:00,1.68154,1.68185,1.68099,1.68174,50000000.0
2007-10-11 07:10:00,1.68129,1.68207,1.68129,1.68172,34000000.0
2007-10-11 07:15:00,1.68092,1.68186,1.68092,1.68174,28000000.0
2007-10-11 07:20:00,1.6818,1.68187,1.68107,1.68155,41000000.0
2007-10-11 07:25:00,1.68147,1.68204,1.68145,1.68195,26000000.0
2007-10-11 07:30:00,1.68275,1.68276,1.68157,1.68169,47000000.0
2007-10-11 07:35:00,1.68174,1.68192,1.67833,1.68166,24000000.0
2007-10-11 07:40:00,1.68118,1.68174,1.68118,1.68171,25000000.0
2007-10-11 07:45:00,1.68195,1.68224,1.68103,1.68224,36000000.0
2007-10-11 07:50:00,1.682,1.68213,1.6815,1.68198,36000000.0
2007-10-11 07:55:00,1.68232,1.68267,1.68082,1.68145,38000000.0
2007-10-11 08:00:00,1.68133,1.68203,1.68129,1.68153,43000000.0
2007-10-11 08:05:00,1.68177,1.68219,1.68144,1.68176,43000000.0
2007-10-11 08:10:00,1.68158,1.68177,1.68005,1.68133,39000000.0
2007-10-11 08:15:00,1.6814,1.68174,1.68082,1.681,45000000.0
2007-10-11 08:20:00,1.68112,1.68252,1.68064,1.68241,41000000.0
2007-10-11 08:25:00,1.68251,1.68277,1.68232,1.68273,37000000.0
2007-10-11 08:30:00,1.6822,1.68323,1.68073,1.68232,45000000.0
2007-10-11 08:35:00,1.68312,1.68323,1.67553,1.68255,46000000.0
2007-10-11 08:40:00,1.67998,1.68317,1.67998,1.68197,47000000.0
2007-10-11 08:45:00,1.68069,1.68245,1.67662,1.68233,51000000.0
2007-10-11 08:50:00,1.67722,1.68283,1.67722,1.68237,38000000.0
2007-10-11 08:55:00,1.68277,1.68359,1.67873,1.68324,45000000.0
2007-10-11 09:00:00,1.67873,1.68331,1.67822,1.68234,44000000.0
2007-10-11 09:05:00,1.68268,1.68417,1.6796,1.68417,42000000.0
2007-10-11 09:10:00,1.68382,1.68442,1.67916,1.68314,43000000.0
2007-10-11 09:15:00,1.684,1.68598,1.68061,1.68558,45000000.0
2007-10-11 09:20:00,1.68612,1.68734,1.68173,1.68592,37000000.0
2007-10-11 09:25:00,1.68721,1.68828,1.68275,1.68779,44000000.0
2007-10-11 09:30:00,1.68724,1.68804,1.6839,1.68757,43000000.0
2007-10-11 09:35:00,1.68802,1.68878,1.6818,1.68727,38000000.0
2007-10-11 09:40:00,1.6868,1.68787,1.685,1.68736,46000000.0
2007-10-11 09:45:00,1.685,1.68805,1.68495,1.6869,42000000.0
2007-10-11 09:50:00,1.68605,1.68803,1.68445,1.68702,42000000.0
2007-10-11 09:55:00,1.68858,1.6891,1.68596,1.68865,42000000.0
2007-10-11 10:00:00,1.68712,1.68917,1.68623,1.68834,43000000.0
2007-10-11 10:05:00,1.68817,1.68857,1.6839,1.6866,45000000.0
2007-10-11 10:10:00,1.68526,1.68745,1.68367,1.68649,54000000.0
2007-10-11 10:15:00,1.68666,1.68717,1.68428,1.68682,38000000.0
2007-10-11 10:20:00,1.68204,1.68755,1.68204,1.68652,42000000.0
2007-10-11 10:25:00,1.68667,1.68762,1.68384,1.68761,36000000.0
2007-10-11 10:30:00,1.68746,1.6885,1.68523,1.68687,45000000.0
2007-10-11 10:35:00,1.68721,1.68762,1.6848,1.68762,44000000.0
2007-10-11 10:40:00,1.68729,1.6875,1.68449,1.68697,43000000.0
2007-10-11 10:45:00,1.68641,1.68747,1.683,1.68692,45000000.0
2007-10-11 10:50:00,1.68305,1.68716,1.68305,1.68622,43000000.0
2007-10-11 10:55:00,1.68617,1.68718,1.68389,1.687,43000000.0
2007-10-11 11:00:00,1.68633,1.68751,1.68421,1.68706,41000000.0
2007-10-11 11:05:00,1.68798,1.68848,1.68504,1.68797,45000000.0
2007-10-11 11:10:00,1.68747,1.68786,1.68506,1.68705,41000000.0
2007-10-11 11:15:00,1.68581,1.6873,1.68405,1.68629,45000000.0
2007-10-11 11:20:00,1.68405,1.68685,1.68405,1.6867,37000000.0
2007-10-11 11:25:00,1.68671,1.68765,1.68388,1.6876,45000000.0
2007-10-11 11:30:00,1.68738,1.68804,1.68518,1.6877,38000000.0
2007-10-11 11:35:00,1.68789,1.68794,1.68529,1.68757,51000000.0
2007-10-11 11:40:00,1.68687,1.6875,1.68476,1.68705,45000000.0
2007-10-11 11:45:00,1.6876,1.68809,1.68565,1.68732,48000000.0
2007-10-11 11:50:00,1.68731,1.68782,1.68487,1.68713,48000000.0
2007-10-11 11:55:00,1.68716,1.68792,1.68512,1.68792,36000000.0
2007-10-11 12:00:00,1.6878,1.6878,1.68393,1.68631,40000000.0
2007-10-11 12:05:00,1.68647,1.68675,1.68316,1.68627,46000000.0
2007-10-11 12:10:00,1.68553,1.68773,1.68448,1.68763,40000000.0
2007-10-11 12:15:00,1.68711,1.68781,1.68682,1.68743,45000000.0
2007-10-11 12:20:00,1.68782,1.68791,1.68687,1.68764,47000000.0
2007-10-11 12:25:00,1.68736,1.68751,1.68413,1.6867,45000000.0
2007-10-11 12:30:00,1.68567,1.68678,1.68407,1.68643,51000000.0
2007-10-11 12:35:00,1.68674,1.68719,1.68421,1.68701,42000000.0
2007-10-11 12:40:00,1.68418,1.68726,1.68418,1.68711,42000000.0
2007-10-11 12:45:00,1.68724,1.6874,1.68459,1.68731,47000000.0
2007-10-11 12:50:00,1.68461,1.68818,1.68461,1.68782,43000000.0
2007-10-11 12:55:00,1.68784,1.68876,1.68507,1.68761,44000000.0
2007-10-11 13:00:00,1.6867,1.68748,1.68439,1.68717,39000000.0
2007-10-11 13:05:00,1.68705,1.68711,1.68478,1.68679,42000000.0
2007-10-11 13:10:00,1.6863,1.68724,1.68405,1.68647,50000000.0
2007-10-11 13:15:00,1.68627,1.68649,1.68373,1.68632,45000000.0
2007-10-11 13:20:00,1.68521,1.68668,1.68371,1.68645,45000000.0
2007-10-11 13:25:00,1.68625,1.68643,1.68344,1.68612,42000000.0
2007-10-11 13:30:00,1.68531,1.68656,1.68334,1.6865,38000000.0
2007-10-11 13:35:00,1.68652,1.68679,1.68383,1.68633,41000000.0
2007-10-11 13:40:00,1.68595,1.688,1.68395,1.68711,48000000.0
2007-10-11 13:45:00,1.68621,1.68753,1.68497,1.68588,51000000.0
2007-10-11 13:50:00,1.6856,1.68671,1.68363,1.68628,44000000.0
2007-10-11 13:55:00,1.68596,1.68596,1.68285,1.68527,42000000.0
2007-10-11 14:00:00,1.68471,1.68615,1.68262,1.68558,46000000.0
2007-10-11 14:05:00,1.6852,1.68576,1.68231,1.68499,45000000.0
2007-10-11 14:10:00,1.68473,1.68473,1.68188,1.68347,43000000.0
2007-10-11 14:15:00,1.6825,1.68342,1.67966,1.68172,39000000.0
2007-10-11 14:20:00,1.68203,1.68368,1.67986,1.68354,45000000.0
2007-10-11 14:25:00,1.68385,1.6841,1.68116,1.6824,43000000.0
2007-10-11 14:30:00,1.68129,1.68233,1.6794,1.68108,42000000.0
2007-10-11 14:35:00,1.6813,1.68245,1.67852,1.68243,42000000.0
2007-10-11 14:40:00,1.68172,1.68238,1.67898,1.68238,44000000.0
2007-10-11 14:45:00,1.68151,1.68322,1.6804,1.68216,47000000.0
2007-10-11 14:50:00,1.68188,1.68305,1.68052,1.68217,46000000.0
2007-10-11 14:55:00,1.68218,1.68301,1.67961,1.68297,43000000.0
2007-10-11 15:00:00,1.68277,1.68309,1.68025,1.68274,42000000.0
2007-10-11 15:05:00,1.68261,1.68274,1.6789,1.68126,47000000.0
2007-10-11 15:10:00,1.67881,1.68117,1.67814,1.67994,47000000.0
2007-10-11 15:15:00,1.67956,1.68085,1.67725,1.68071,45000000.0
2007-10-11 15:20:00,1.67981,1.67981,1.67605,1.67738,45000000.0
2007-10-11 15:25:00,1.67754,1.67973,1.67523,1.67973,46000000.0
2007-10-11 15:30:00,1.67916,1.68059,1.67729,1.67912,45000000.0
2007-10-11 15:35:00,1.67972,1.68186,1.67755,1.68083,41000000.0
2007-10-11 15:40:00,1.68151,1.68152,1.68064,1.68103,46000000.0
2007-10-11 15:45:00,1.68088,1.68179,1.68088,1.68111,40000000.0
2007-10-11 15:50:00,1.68095,1.68177,1.68063,1.68146,43000000.0
2007-10-11 15:55:00,1.68135,1.68137,1.6802,1.68037,40000000.0
2007-10-11 16:00:00,1.67985,1.68146,1.67985,1.68109,47000000.0
2007-10-11 16:05:00,1.68097,1.68197,1.68077,1.68091,46000000.0
2007-10-11 16:10:00,1.68126,1.68154,1.67916,1.67977,43000000.0
2007-10-11 16:15:00,1.67973,1.68132,1.67917,1.67952,46000000.0
2007-10-11 16:20:00,1.67995,1.68239,1.67958,1.68092,45000000.0
2007-10-11 16:25:00,1.68103,1.68262,1.68103,1.68127,42000000.0
2007-10-11 16:30:00,1.6812,1.68294,1.68108,1.68258,45000000.0
2007-10-11 16:35:00,1.68197,1.68254,1.68105,1.68254,47000000.0
2007-10-11 16:40:00,1.68258,1.68333,1.68132,1.68137,36000000.0
2007-10-11 16:45:00,1.68108,1.68129,1.67963,1.68036,46000000.0
2007-10-11 16:50:00,1.67995,1.68214,1.67995,1.68178,43000000.0
2007-10-11 16:55:00,1.68173,1.68255,1.68082,1.68129,43000000.0
2007-10-11 17:00:00,1.68093,1.68121,1.67983,1.67983,41000000.0
2007-10-11 17:05:00,1.67969,1.68017,1.67883,1.67883,38000000.0
2007-10-11 17:10:00,1.67905,1.68211,1.6784,1.68203,40000000.0
2007-10-11 17:15:00,1.68208,1.68234,1.68129,1.68174,41000000.0
2007-10-11 17:20:00,1.68164,1.68272,1.68121,1.68136,50000000.0
2007-10-11 17:25:00,1.68136,1.68167,1.68098,1.68152,51000000.0
2007-10-11 17:30:00,1.682,1.68202,1.68114,1.68163,45000000.0
2007-10-11 17:35:00,1.68152,1.68182,1.67906,1.6792,39000000.0
2007-10-11 17:40:00,1.6793,1.68002,1.67901,1.67959,47000000.0
2007-10-11 17:45:00,1.67928,1.67986,1.67903,1.67937,41000000.0
2007-10-11 17:50:00,1.67926,1.68083,1.67883,1.67906,48000000.0
2007-10-11 17:55:00,1.67904,1.67989,1.67864,1.67961,48000000.0
2007-10-11 18:00:00,1.67961,1.67975,1.67882,1.67961,39000000.0
2007-10-11 18:05:00,1.67957,1.68005,1.67934,1.68005,40000000.0
2007-10-11 18:10:00,1.68003,1.68096,1.67999,1.68081,42000000.0
2007-10-11 18:15:00,1.68023,1.68066,1.6797,1.68034,44000000.0
2007-10-11 18:20:00,1.68054,1.68054,1.67938,1.67957,23000000.0
2007-10-11 18:25:00,1.67997,1.68045,1.67971,1.6798,41000000.0
2007-10-11 18:30:00,1.67991,1.68063,1.67955,1.6798,39000000.0
2007-10-11 18:35:00,1.68007,1.68109,1.67966,1.68072,37000000.0
2007-10-11 18:40:00,1.68052,1.68054,1.67966,1.6799,45000000.0
2007-10-11 18:45:00,1.67998,1.68005,1.67915,1.67966,39000000.0
2007-10-11 18:50:00,1.67955,1.68024,1.67895,1.67983,44000000.0
2007-10-11 18:55:00,1.67992,1.68026,1.67835,1.67902,42000000.0
2007-10-11 19:00:00,1.6787,1.67915,1.67824,1.67891,38000000.0
2007-10-11 19:05:00,1.67904,1.67914,1.67821,1.67835,45000000.0
2007-10-11 19:10:00,1.67858,1.67942,1.67851,1.6793,42000000.0
2007-10-11 19:15:00,1.67874,1.6799,1.67874,1.67949,44000000.0
2007-10-11 19:20:00,1.67969,1.68044,1.67945,1.67987,46000000.0
2007-10-11 19:25:00,1.6797,1.68006,1.67941,1.67979,38000000.0
2007-10-11 19:30:00,1.67965,1.67986,1.67912,1.67946,45000000.0
2007-10-11 19:35:00,1.67917,1.67981,1.67916,1.67953,25000000.0
2007-10-11 19:40:00,1.67963,1.67963,1.67883,1.67902,25000000.0
2007-10-11 19:45:00,1.67903,1.67939,1.67887,1.67939,12000000.0
2007-10-11 19:50:00,1.67935,1.68002,1.6793,1.68002,40000000.0
2007-10-11 19:55:00,1.67996,1.68103,1.6798,1.68088,33000000.0
2007-10-11 20:00:00,1.68092,1.68115,1.68064,1.68094,35000000.0
2007-10-11 20:05:00,1.68084,1.6814,1.68019,1.68121,41000000.0
2007-10-11 20:10:00,1.68115,1.68175,1.68091,1.68172,54000000.0
2007-10-11 20:15:00,1.68178,1.68275,1.68172,1.68225,47000000.0
2007-10-11 20:20:00,1.68264,1.68685,1.68264,1.68685,47000000.0
2007-10-11 20:25:00,1.68713,1.68913,1.68713,1.68851,39000000.0
2007-10-11 20:30:00,1.68807,1.6898,1.68807,1.68923,46000000.0
2007-10-11 20:35:00,1.6879,1.69091,1.68737,1.69037,33000000.0
2007-10-11 20:40:00,1.69009,1.69262,1.69009,1.69185,47000000.0
2007-10-11 20:45:00,1.69197,1.69222,1.69047,1.69146,32000000.0
2007-10-11 20:50:00,1.69214,1.69257,1.69134,1.6923,34000000.0
2007-10-11 20:55:00,1.6923,1.69316,1.69187,1.69187,46000000.0
2007-10-11 21:00:00,1.69249,1.69276,1.68933,1.68999,33000000.0
2007-10-11 21:05:00,1.69007,1.69335,1.68998,1.69293,43000000.0
2007-10-11 21:10:00,1.69307,1.69307,1.69002,1.69136,41000000.0
2007-10-11 21:15:00,1.6912,1.69282,1.69099,1.69282,37000000.0
2007-10-11 21:20:00,1.69311,1.69365,1.69239,1.69365,33000000.0
2007-10-11 21:25:00,1.69354,1.69424,1.69324,1.69344,40000000.0
2007-10-11 21:30:00,1.6934,1.69386,1.69282,1.69316,64000000.0
2007-10-11 21:35:00,1.69343,1.69402,1.69222,1.69227,45000000.0
2007-10-11 21:40:00,1.69242,1.69242,1.6912,1.69153,41000000.0
2007-10-11 21:45:00,1.69122,1.69172,1.69005,1.69081,41000000.0
2007-10-11 21:50:00,1.69084,1.69097,1.6879,1.68924,36000000.0
2007-10-11 21:55:00,1.68816,1.68905,1.68816,1.68881,41000000.0
2007-10-11 22:00:00,1.68871,1.68886,1.68822,1.68826,9000000.0
2007-10-11 22:05:00,1.68842,1.6887,1.68785,1.68858,81000000.0
2007-10-11 22:10:00,1.68905,1.68914,1.68881,1.68903,31000000.0
2007-10-11 22:15:00,1.68876,1.68905,1.68844,1.68905,19000000.0
2007-10-11 22:20:00,1.68913,1.68913,1.68855,1.68895,40000000.0
2007-10-11 22:25:00,1.68875,1.68875,1.68755,1.68856,35000000.0
2007-10-11 22:30:00,1.68828,1.68863,1.68756,1.68783,19000000.0
2007-10-11 22:35:00,1.68854,1.68865,1.68771,1.68771,56000000.0
2007-10-11 22:40:00,1.68786,1.68806,1.68782,1.68785,27000000.0
2007-10-11 22:45:00,1.68812,1.69079,1.68797,1.69079,24000000.0
2007-10-11 22:50:00,1.69151,1.6916,1.691,1.69147,28000000.0
2007-10-11 22:55:00,1.68925,1.69149,1.68923,1.69139,35000000.0
2007-10-11 23:00:00,1.69201,1.69201,1.6914,1.69169,52000000.0
2007-10-11 23:05:00,1.69171,1.69173,1.68971,1.68971,13000000.0
2007-10-11 23:10:00,1.68968,1.69046,1.68968,1.69031,33000000.0
2007-10-11 23:15:00,1.6899,1.69046,1.6899,1.69046,18000000.0
2007-10-11 23:20:00,1.69046,1.69178,1.69044,1.69052,46000000.0
2007-10-11 23:25:00,1.69049,1.69085,1.69046,1.69076,18000000.0
2007-10-11 23:30:00,1.69035,1.69076,1.69034,1.69076,9000000.0
2007-10-11 23:35:00,1.69067,1.69073,1.68961,1.68993,14000000.0
2007-10-11 23:40:00,1.68994,1.69125,1.68994,1.69116,20000000.0
2007-10-11 23:45:00,1.69036,1.6913,1.6881,1.6881,36000000.0
2007-10-11 23:50:00,1.69305,1.69311,1.69237,1.69237,57000000.0
2007-10-11 23:55:00,1.69214,1.69232,1.6918,1.69223,24000000.0
2007-10-12 00:00:00,1.68841,1.69237,1.68841,1.69215,27000000.0
2007-10-12 00:05:00,1.69204,1.6922,1.69181,1.69197,15000000.0
2007-10-12 00:10:00,1.69221,1.69247,1.69221,1.69234,10000000.0
2007-10-12 00:15:00,1.69185,1.69185,1.69185,1.69185,1000000.0
2007-10-12 00:20:00,1.69255,1.69255,1.69193,1.69244,31000000.0
2007-10-12 00:25:00,1.69251,1.69264,1.69231,1.69231,54000000.0
2007-10-12 00:30:00,1.69166,1.69176,1.69163,1.69163,13000000.0
2007-10-12 00:35:00,1.69223,1.69236,1.69221,1.69227,30000000.0
2007-10-12 00:40:00,1.69254,1.69256,1.69227,1.69227,39000000.0
2007-10-12 00:45:00,1.69167,1.69242,1.69158,1.69231,31000000.0
2007-10-12 00:50:00,1.69229,1.69259,1.69229,1.69253,15000000.0
2007-10-12 00:55:00,1.69155,1.69176,1.69153,1.69161,38000000.0
2007-10-12 01:00:00,1.69085,1.69172,1.69084,1.69135,26000000.0
2007-10-12 01:05:00,1.69127,1.69176,1.69111,1.69176,34000000.0
2007-10-12 01:10:00,1.69176,1.69231,1.69175,1.69215,21000000.0
2007-10-12 01:15:00,1.69168,1.69197,1.69162,1.69195,10000000.0
2007-10-12 01:20:00,1.69186,1.6922,1.69168,1.69207,13000000.0
2007-10-12 01:25:00,1.69206,1.69216,1.69171,1.69191,35000000.0
2007-10-12 01:30:00,1.69171,1.69199,1.69171,1.69174,37000000.0
2007-10-12 01:35:00,1.69179,1.692,1.69124,1.69162,27000000.0
2007-10-12 01:40:00,1.69142,1.69142,1.69113,1.69114,14000000.0
2007-10-12 01:45:00,1.69094,1.69137,1.69094,1.69121,46000000.0
2007-10-12 01:50:00,1.69145,1.69156,1.69134,1.69143,35000000.0
2007-10-12 01:55:00,1.69141,1.69184,1.69132,1.69151,53000000.0
2007-10-12 02:00:00,1.6912,1.69239,1.6912,1.69224,37000000.0
2007-10-12 02:05:00,1.69235,1.69249,1.69198,1.69244,23000000.0
2007-10-12 02:10:00,1.69256,1.69275,1.69226,1.69245,45000000.0
2007-10-12 02:15:00,1.69206,1.69259,1.69194,1.69254,30000000.0
2007-10-12 02:20:00,1.69265,1.69295,1.69263,1.69263,38000000.0
2007-10-12 02:25:00,1.6925,1.69291,1.6925,1.69289,11000000.0
2007-10-12 02:30:00,1.69258,1.69286,1.6922,1.6922,20000000.0
2007-10-12 02:35:00,1.69247,1.69256,1.69192,1.69194,15000000.0
2007-10-12 02:40:00,1.69209,1.69248,1.69201,1.69203,29000000.0
2007-10-12 02:45:00,1.69186,1.69216,1.69164,1.69195,22000000.0
2007-10-12 02:50:00,1.69189,1.69193,1.69143,1.69173,35000000.0
2007-10-12 02:55:00,1.69167,1.69168,1.69151,1.69163,7000000.0
2007-10-12 03:00:00,1.69117,1.6915,1.69111,1.69134,33000000.0
2007-10-12 03:05:00,1.69123,1.69136,1.69121,1.69121,27000000.0
2007-10-12 03:10:00,1.69145,1.69154,1.69126,1.69143,16000000.0
2007-10-12 03:15:00,1.69114,1.69192,1.69114,1.69177,35000000.0
2007-10-12 03:20:00,1.69183,1.69183,1.69124,1.69124,25000000.0
2007-10-12 03:25:00,1.69108,1.6913,1.69083,1.69083,44000000.0
2007-10-12 03:30:00,1.69085,1.69119,1.69083,1.69112,38000000.0
2007-10-12 03:35:00,1.6911,1.69131,1.69087,1.69094,8000000.0
2007-10-12 03:40:00,1.69097,1.69097,1.69063,1.69083,3000000.0
2007-10-12 03:45:00,1.69053,1.69066,1.68989,1.69034,36000000.0
2007-10-12 03:50:00,1.69044,1.69058,1.69007,1.69024,42000000.0
2007-10-12 03:55:00,1.69005,1.69013,1.68952,1.68953,23000000.0
2007-10-12 04:00:00,1.68951,1.68993,1.68926,1.68993,27000000.0
2007-10-12 04:05:00,1.69007,1.6906,1.68962,1.69029,35000000.0
2007-10-12 04:10:00,1.69024,1.69075,1.69015,1.69047,30000000.0
2007-10-12 04:15:00,1.69005,1.69048,1.68983,1.69005,39000000.0
2007-10-12 04:20:00,1.68995,1.69001,1.68941,1.68949,20000000.0
2007-10-12 04:25:00,1.68916,1.68967,1.68916,1.68948,27000000.0
2007-10-12 04:30:00,1.68932,1.68988,1.68908,1.68984,23000000.0
2007-10-12 04:35:00,1.68996,1.6901,1.68987,1.68987,29000000.0
2007-10-12 04:40:00,1.68973,1.68986,1.68971,1.68971,27000000.0
2007-10-12 04:45:00,1.68956,1.69055,1.68956,1.69023,32000000.0
2007-10-12 04:50:00,1.69016,1.69036,1.68989,1.69027,34000000.0
2007-10-12 04:55:00,1.69046,1.69057,1.69018,1.69029,27000000.0
2007-10-12 05:00:00,1.68991,1.69056,1.68991,1.69023,26000000.0
2007-10-12 05:05:00,1.69008,1.69059,1.69007,1.69056,29000000.0
2007-10-12 05:10:00,1.69045,1.69084,1.6901,1.69066,30000000.0
2007-10-12 05:15:00,1.68976,1.69094,1.68976,1.69094,20000000.0
2007-10-12 05:20:00,1.69072,1.69085,1.69051,1.69067,7000000.0
2007-10-12 05:25:00,1.69056,1.69078,1.69022,1.69051,20000000.0
2007-10-12 05:30:00,1.6903,1.69055,1.69007,1.69047,20000000.0
2007-10-12 05:35:00,1.69075,1.69079,1.69059,1.69063,34000000.0
2007-10-12 05:40:00,1.69086,1.69106,1.6907,1.69088,42000000.0
2007-10-12 05:45:00,1.69081,1.69119,1.69081,1.69106,29000000.0
2007-10-12 05:50:00,1.69098,1.69107,1.69077,1.69082,37000000.0
2007-10-12 05:55:00,1.69089,1.69123,1.69085,1.69116,21000000.0
2007-10-12 06:00:00,1.69042,1.69116,1.69042,1.69081,21000000.0
2007-10-12 06:05:00,1.69076,1.69094,1.69064,1.69094,18000000.0
2007-10-12 06:10:00,1.69073,1.69103,1.69059,1.69075,33000000.0
2007-10-12 06:15:00,1.69064,1.69111,1.69058,1.69111,15000000.0
2007-10-12 06:20:00,1.69105,1.69139,1.69062,1.69139,23000000.0
2007-10-12 06:25:00,1.69127,1.69136,1.6911,1.6911,16000000.0
2007-10-12 06:30:00,1.69086,1.69117,1.69068,1.69074,30000000.0
2007-10-12 06:35:00,1.69056,1.69071,1.68985,1.69023,32000000.0
2007-10-12 06:40:00,1.69043,1.69049,1.68998,1.69016,41000000.0
2007-10-12 06:45:00,1.69006,1.69045,1.68995,1.69026,38000000.0
2007-10-12 06:50:00,1.6903,1.6903,1.6899,1.69005,25000000.0
2007-10-12 06:55:00,1.68996,1.69012,1.68942,1.68986,30000000.0
2007-10-12 07:00:00,1.68957,1.68995,1.68941,1.68975,30000000.0
2007-10-12 07:05:00,1.68974,1.69065,1.68931,1.69053,50000000.0
2007-10-12 07:10:00,1.69007,1.69078,1.68869,1.69045,42000000.0
2007-10-12 07:15:00,1.69026,1.69074,1.69026,1.69064,18000000.0
2007-10-12 07:20:00,1.69083,1.6914,1.69051,1.69122,47000000.0
2007-10-12 07:25:00,1.69131,1.69156,1.69043,1.69146,28000000.0
2007-10-12 07:30:00,1.69096,1.69343,1.69096,1.69338,47000000.0
2007-10-12 07:35:00,1.69422,1.6949,1.69262,1.69319,35000000.0
2007-10-12 07:40:00,1.69268,1.6928,1.69,1.69,31000000.0
2007-10-12 07:45:00,1.68934,1.69267,1.68888,1.6921,35000000.0
2007-10-12 07:50:00,1.69177,1.69204,1.69139,1.69182,43000000.0
2007-10-12 07:55:00,1.69177,1.69266,1.69169,1.6923,38000000.0
2007-10-12 08:00:00,1.69148,1.6929,1.69148,1.69281,35000000.0
2007-10-12 08:05:00,1.69273,1.69289,1.69138,1.69138,44000000.0
2007-10-12 08:10:00,1.69106,1.69106,1.68971,1.68971,39000000.0
2007-10-12 08:15:00,1.68892,1.68937,1.68806,1.68896,45000000.0
2007-10-12 08:20:00,1.68928,1.68997,1.68914,1.68987,44000000.0
2007-10-12 08:25:00,1.68976,1.68977,1.68873,1.68968,37000000.0
2007-10-12 08:30:00,1.68935,1.6903,1.68912,1.68966,45000000.0
2007-10-12 08:35:00,1.69008,1.69107,1.68995,1.69104,42000000.0
2007-10-12 08:40:00,1.69096,1.69183,1.69012,1.6908,47000000.0
2007-10-12 08:45:00,1.69033,1.69192,1.69033,1.69154,40000000.0
2007-10-12 08:50:00,1.69167,1.69237,1.69138,1.6916,38000000.0
2007-10-12 08:55:00,1.69153,1.6939,1.69153,1.69302,45000000.0
2007-10-12 09:00:00,1.69244,1.69261,1.69139,1.69198,44000000.0
2007-10-12 09:05:00,1.69218,1.69548,1.69208,1.69548,42000000.0
2007-10-12 09:10:00,1.69581,1.70208,1.69562,1.70208,43000000.0
2007-10-12 09:15:00,1.70167,1.70181,1.69958,1.69994,45000000.0
2007-10-12 09:20:00,1.69993,1.69993,1.69743,1.69743,41000000.0
2007-10-12 09:25:00,1.69795,1.69891,1.69724,1.69773,44000000.0
2007-10-12 09:30:00,1.6972,1.69764,1.69672,1.69716,43000000.0
2007-10-12 09:35:00,1.69705,1.69976,1.69702,1.69932,34000000.0
2007-10-12 09:40:00,1.69917,1.69988,1.69848,1.69864,46000000.0
2007-10-12 09:45:00,1.69829,1.69949,1.69829,1.69949,42000000.0
2007-10-12 09:50:00,1.69929,1.70024,1.69872,1.69872,42000000.0
2007-10-12 09:55:00,1.69888,1.69912,1.69722,1.69722,42000000.0
2007-10-12 10:00:00,1.69695,1.698,1.69681,1.69771,43000000.0
2007-10-12 10:05:00,1.69736,1.69834,1.69646,1.69659,45000000.0
2007-10-12 10:10:00,1.69671,1.69705,1.69624,1.69705,54000000.0
2007-10-12 10:15:00,1.69658,1.69767,1.69632,1.69673,31000000.0
2007-10-12 10:20:00,1.69657,1.69711,1.69596,1.69709,42000000.0
2007-10-12 10:25:00,1.69687,1.69746,1.69668,1.69746,36000000.0
2007-10-12 10:30:00,1.69675,1.69695,1.69537,1.69596,45000000.0
2007-10-12 10:35:00,1.69604,1.69623,1.69471,1.69623,44000000.0
2007-10-12 10:40:00,1.69625,1.69625,1.69338,1.69594,43000000.0
2007-10-12 10:45:00,1.69595,1.69679,1.69537,1.6962,45000000.0
2007-10-12 10:50:00,1.69581,1.69581,1.69385,1.69469,43000000.0
2007-10-12 10:55:00,1.69428,1.69489,1.6934,1.69474,43000000.0
2007-10-12 11:00:00,1.6946,1.69488,1.69361,1.69361,41000000.0
2007-10-12 11:05:00,1.69403,1.69429,1.6935,1.69429,45000000.0
2007-10-12 11:10:00,1.69441,1.69463,1.6938,1.694,41000000.0
2007-10-12 11:15:00,1.69422,1.69661,1.69408,1.69628,45000000.0
2007-10-12 11:20:00,1.69596,1.69712,1.69596,1.69695,37000000.0
2007-10-12 11:25:00,1.69693,1.6972,1.69628,1.69664,45000000.0
2007-10-12 11:30:00,1.69628,1.69695,1.69574,1.69663,38000000.0
2007-10-12 11:35:00,1.69654,1.69654,1.69456,1.69512,51000000.0
2007-10-12 11:40:00,1.69517,1.69562,1.69462,1.69462,45000000.0
2007-10-12 11:45:00,1.69415,1.69506,1.69415,1.69454,48000000.0
2007-10-12 11:50:00,1.69468,1.69509,1.69447,1.69465,40000000.0
2007-10-12 11:55:00,1.69498,1.69552,1.69487,1.69512,36000000.0
2007-10-12 12:00:00,1.6944,1.69563,1.6944,1.69543,40000000.0
2007-10-12 12:05:00,1.6955,1.6955,1.69473,1.69513,36000000.0
2007-10-12 12:10:00,1.69496,1.69525,1.69373,1.69382,40000000.0
2007-10-12 12:15:00,1.69367,1.6953,1.69314,1.69519,45000000.0
2007-10-12 12:20:00,1.69516,1.6957,1.6943,1.69486,47000000.0
2007-10-12 12:25:00,1.69463,1.69585,1.69463,1.69562,45000000.0
2007-10-12 12:30:00,1.69494,1.69573,1.69448,1.69502,51000000.0
2007-10-12 12:35:00,1.6951,1.6952,1.69413,1.69478,42000000.0
2007-10-12 12:40:00,1.69473,1.69547,1.69434,1.69445,42000000.0
2007-10-12 12:45:00,1.69362,1.6937,1.69109,1.69172,47000000.0
2007-10-12 12:50:00,1.69147,1.69171,1.69007,1.69171,43000000.0
2007-10-12 12:55:00,1.69169,1.69508,1.69169,1.69431,44000000.0
2007-10-12 13:00:00,1.69365,1.6956,1.69361,1.69555,39000000.0
2007-10-12 13:05:00,1.69561,1.69768,1.69561,1.69753,42000000.0
2007-10-12 13:10:00,1.69716,1.69801,1.69675,1.6978,50000000.0
2007-10-12 13:15:00,1.69714,1.69762,1.69652,1.69652,45000000.0
2007-10-12 13:20:00,1.69636,1.69651,1.6951,1.69651,45000000.0
2007-10-12 13:25:00,1.69643,1.69827,1.69643,1.69826,42000000.0
2007-10-12 13:30:00,1.69821,1.70046,1.698,1.70001,38000000.0
2007-10-12 13:35:00,1.69996,1.70026,1.69873,1.69873,41000000.0
2007-10-12 13:40:00,1.69879,1.69906,1.69718,1.69723,48000000.0
2007-10-12 13:45:00,1.69683,1.69735,1.69683,1.69699,51000000.0
2007-10-12 13:50:00,1.69705,1.69705,1.69619,1.69633,49000000.0
2007-10-12 13:55:00,1.69626,1.69679,1.69619,1.69666,42000000.0
2007-10-12 14:00:00,1.69705,1.69848,1.69683,1.69811,46000000.0
2007-10-12 14:05:00,1.69789,1.69821,1.697,1.69808,45000000.0
2007-10-12 14:10:00,1.69805,1.69805,1.69534,1.69534,43000000.0
2007-10-12 14:15:00,1.69462,1.69746,1.69459,1.69719,39000000.0
2007-10-12 14:20:00,1.69712,1.69734,1.69645,1.69687,45000000.0
2007-10-12 14:25:00,1.69692,1.69807,1.69679,1.69779,43000000.0
2007-10-12 14:30:00,1.69696,1.69696,1.69428,1.69473,42000000.0
2007-10-12 14:35:00,1.69466,1.69746,1.69466,1.69697,42000000.0
2007-10-12 14:40:00,1.69674,1.69754,1.69501,1.69666,48000000.0
2007-10-12 14:45:00,1.69642,1.69773,1.69452,1.69539,47000000.0
2007-10-12 14:50:00,1.69465,1.69493,1.69298,1.69493,46000000.0
2007-10-12 14:55:00,1.69503,1.69622,1.69443,1.6957,43000000.0
2007-10-12 15:00:00,1.69557,1.6967,1.69494,1.69495,42000000.0
2007-10-12 15:05:00,1.69472,1.69485,1.69308,1.69456,47000000.0
2007-10-12 15:10:00,1.69446,1.69464,1.6935,1.69428,47000000.0
2007-10-12 15:15:00,1.694,1.69513,1.69373,1.6947,45000000.0
2007-10-12 15:20:00,1.69455,1.69455,1.69265,1.69412,45000000.0
2007-10-12 15:25:00,1.69425,1.69425,1.6925,1.6925,46000000.0
2007-10-12 15:30:00,1.69249,1.69364,1.69173,1.69315,45000000.0
2007-10-12 15:35:00,1.69319,1.6948,1.69317,1.6948,41000000.0
2007-10-12 15:40:00,1.69493,1.69531,1.69442,1.69512,46000000.0
2007-10-12 15:45:00,1.69518,1.6954,1.69458,1.69458,40000000.0
2007-10-12 15:50:00,1.69447,1.69476,1.69282,1.69333,43000000.0
2007-10-12 15:55:00,1.69326,1.69462,1.69191,1.69453,40000000.0
2007-10-12 16:00:00,1.69423,1.69475,1.69347,1.69475,47000000.0
2007-10-12 16:05:00,1.69429,1.69429,1.69216,1.69286,46000000.0
2007-10-12 16:10:00,1.69271,1.69271,1.69127,1.69235,43000000.0
2007-10-12 16:15:00,1.69172,1.6933,1.69172,1.69195,46000000.0
2007-10-12 16:20:00,1.69217,1.69446,1.69215,1.69442,45000000.0
2007-10-12 16:25:00,1.69421,1.69484,1.69341,1.69477,42000000.0
2007-10-12 16:30:00,1.69424,1.69545,1.69424,1.69506,45000000.0
2007-10-12 16:35:00,1.69511,1.69521,1.69321,1.6935,47000000.0
2007-10-12 16:40:00,1.69345,1.69398,1.69197,1.69361,41000000.0
2007-10-12 16:45:00,1.69289,1.69343,1.69191,1.69225,46000000.0
2007-10-12 16:50:00,1.69188,1.69267,1.69188,1.69239,43000000.0
2007-10-12 16:55:00,1.69222,1.69332,1.69154,1.69297,43000000.0
2007-10-12 17:00:00,1.69258,1.69317,1.69251,1.69272,41000000.0
2007-10-12 17:05:00,1.69277,1.69362,1.69246,1.69262,38000000.0
2007-10-12 17:10:00,1.69266,1.69386,1.69226,1.69299,40000000.0
2007-10-12 17:15:00,1.69259,1.69317,1.69233,1.69307,41000000.0
2007-10-12 17:20:00,1.69309,1.69309,1.69212,1.69254,50000000.0
2007-10-12 17:25:00,1.69276,1.69335,1.69239,1.69297,51000000.0
2007-10-12 17:30:00,1.69247,1.69321,1.69223,1.69261,45000000.0
2007-10-12 17:35:00,1.6925,1.69426,1.69232,1.69325,39000000.0
2007-10-12 17:40:00,1.69315,1.69351,1.69263,1.69305,47000000.0
2007-10-12 17:45:00,1.69231,1.69351,1.69231,1.69273,41000000.0
2007-10-12 17:50:00,1.69346,1.6935,1.69154,1.69244,48000000.0
2007-10-12 17:55:00,1.69249,1.69282,1.69168,1.69196,48000000.0
2007-10-12 18:00:00,1.69145,1.69451,1.69107,1.69432,39000000.0
2007-10-12 18:05:00,1.69433,1.69497,1.6928,1.69346,40000000.0
2007-10-12 18:10:00,1.69401,1.69419,1.69333,1.69341,49000000.0
2007-10-12 18:15:00,1.69291,1.69401,1.69171,1.69367,44000000.0
2007-10-12 18:20:00,1.69382,1.69384,1.6932,1.69364,32000000.0
2007-10-12 18:25:00,1.69354,1.69372,1.69313,1.69329,34000000.0
2007-10-12 18:30:00,1.69305,1.69411,1.69286,1.69315,39000000.0
2007-10-12 18:35:00,1.69326,1.69427,1.6929,1.69337,37000000.0
2007-10-12 18:40:00,1.69345,1.69362,1.69117,1.69256,45000000.0
2007-10-12 18:45:00,1.69255,1.69451,1.69142,1.69232,39000000.0
2007-10-12 18:50:00,1.69242,1.69242,1.69072,1.69095,44000000.0
2007-10-12 18:55:00,1.69099,1.69107,1.69062,1.69107,42000000.0
2007-10-12 19:00:00,1.6903,1.69284,1.6903,1.6915,38000000.0
2007-10-12 19:05:00,1.69152,1.69152,1.69083,1.69102,45000000.0
2007-10-12 19:10:00,1.69156,1.69176,1.69128,1.69169,45000000.0
2007-10-12 19:15:00,1.69093,1.69134,1.69082,1.69082,25000000.0
2007-10-12 19:20:00,1.69111,1.69399,1.69094,1.69167,46000000.0
2007-10-12 19:25:00,1.6915,1.69359,1.69126,1.69359,40000000.0
2007-10-12 19:30:00,1.69299,1.69456,1.69273,1.6932,34000000.0
2007-10-12 19:35:00,1.69318,1.69394,1.69126,1.69138,29000000.0
2007-10-12 19:40:00,1.69173,1.69226,1.69155,1.69218,25000000.0
2007-10-12 19:45:00,1.69134,1.69177,1.6912,1.69134,25000000.0
2007-10-12 19:50:00,1.69134,1.69157,1.6908,1.69097,73000000.0
2007-10-12 19:55:00,1.69076,1.69096,1.69038,1.69082,60000000.0
2007-10-12 20:00:00,1.69004,1.69159,1.69004,1.69158,10000000.0
2007-10-12 20:05:00,1.69147,1.69181,1.69044,1.69062,30000000.0
2007-10-12 20:10:00,1.69162,1.69162,1.6909,1.69136,34000000.0
2007-10-12 20:15:00,1.69065,1.69122,1.69055,1.69107,35000000.0
2007-10-12 20:20:00,1.69095,1.69143,1.69095,1.69124,33000000.0
2007-10-12 20:25:00,1.69118,1.69206,1.69117,1.69206,20000000.0
2007-10-12 20:30:00,1.69112,1.69203,1.69082,1.6918,16000000.0
2007-10-12 20:35:00,1.69123,1.69129,1.69102,1.69114,26000000.0
2007-10-12 20:40:00,1.69109,1.69148,1.69093,1.69104,43000000.0
2007-10-12 20:45:00,1.69069,1.69108,1.69069,1.69093,13000000.0
2007-10-12 20:50:00,1.69119,1.69126,1.69104,1.69104,8000000.0
2007-10-12 20:55:00,1.69092,1.69123,1.69087,1.69123,22000000.0
2007-10-12 21:00:00,1.6912,1.6926,1.69073,1.69147,20000000.0
2007-10-12 21:05:00,1.69143,1.69166,1.6912,1.69121,23000000.0
2007-10-12 21:10:00,1.69135,1.69183,1.69135,1.69167,19000000.0
2007-10-12 21:15:00,1.69097,1.69189,1.69097,1.69189,15000000.0
2007-10-12 21:20:00,1.69194,1.69195,1.69146,1.69146,8000000.0
2007-10-12 21:25:00,1.6913,1.69186,1.69098,1.69173,32000000.0
2007-10-12 21:30:00,1.69086,1.69196,1.69086,1.69184,42000000.0
2007-10-12 21:35:00,1.69189,1.69236,1.69189,1.69224,28000000.0
2007-10-12 21:40:00,1.69226,1.69333,1.69213,1.69309,33000000.0
2007-10-12 21:45:00,1.69251,1.69346,1.69251,1.69334,29000000.0
2007-10-12 21:50:00,1.69312,1.69336,1.69311,1.6932,20000000.0
2007-10-12 21:55:00,1.69352,1.69352,1.69224,1.69245,21000000.0
2007-10-12 22:00:00,1.69184,1.69286,1.69184,1.69217,7000000.0
2007-10-12 22:05:00,1.69243,1.69264,1.69224,1.69224,54000000.0
2007-10-12 22:10:00,1.69165,1.69178,1.69153,1.69166,20000000.0
2007-10-12 22:15:00,1.69173,1.69405,1.69173,1.69395,8000000.0
2007-10-12 22:20:00,1.69404,1.69415,1.69393,1.69405,36000000.0
2007-10-12 22:25:00,1.69393,1.69393,1.69204,1.69337,34000000.0
2007-10-12 22:30:00,1.69305,1.69404,1.69305,1.69392,44000000.0
2007-10-12 22:35:00,1.69389,1.69406,1.69385,1.69391,33000000.0
2007-10-12 22:40:00,1.69385,1.69413,1.6936,1.6936,14000000.0
2007-10-12 22:45:00,1.69332,1.69436,1.69302,1.69302,32000000.0
2007-10-12 22:50:00,1.69312,1.69339,1.69272,1.69339,41000000.0
2007-10-12 22:55:00,1.69346,1.69392,1.69332,1.69374,38000000.0
2007-10-14 23:00:00,1.69283,1.69296,1.69281,1.69281,27000000.0
2007-10-14 23:10:00,1.69313,1.69342,1.693,1.69329,54000000.0
2007-10-14 23:15:00,1.69268,1.69346,1.69268,1.69334,18000000.0
2007-10-14 23:20:00,1.69345,1.69357,1.69332,1.69344,44000000.0
2007-10-14 23:25:00,1.69367,1.69389,1.69364,1.69376,20000000.0
2007-10-14 23:30:00,1.69344,1.69405,1.69344,1.69389,34000000.0
2007-10-14 23:35:00,1.69407,1.69432,1.69371,1.69405,23000000.0
2007-10-14 23:40:00,1.69416,1.69416,1.69415,1.69415,2000000.0
2007-10-14 23:45:00,1.69375,1.69435,1.69359,1.69389,16000000.0
2007-10-14 23:50:00,1.69415,1.69415,1.69363,1.69366,13000000.0
2007-10-14 23:55:00,1.69361,1.69376,1.69273,1.69295,28000000.0
2007-10-15 00:00:00,1.69253,1.69312,1.6925,1.69283,18000000.0
2007-10-15 00:05:00,1.693,1.69308,1.69273,1.69273,7000000.0
2007-10-15 00:10:00,1.69294,1.69321,1.69294,1.69294,12000000.0
2007-10-15 00:15:00,1.69255,1.69291,1.69241,1.69261,62000000.0
2007-10-15 00:25:00,1.69275,1.693,1.69273,1.6928,38000000.0
2007-10-15 00:30:00,1.69249,1.6931,1.69249,1.69305,29000000.0
2007-10-15 00:35:00,1.69273,1.69286,1.69261,1.69261,54000000.0
2007-10-15 00:40:00,1.6925,1.6925,1.69234,1.69234,5000000.0
2007-10-15 00:45:00,1.69188,1.69261,1.69188,1.69234,17000000.0
2007-10-15 00:50:00,1.6919,1.69226,1.69159,1.69185,18000000.0
2007-10-15 00:55:00,1.69175,1.69194,1.69173,1.69183,26000000.0
2007-10-15 01:00:00,1.69173,1.69223,1.69173,1.69199,30000000.0
2007-10-15 01:05:00,1.69217,1.69217,1.69204,1.69204,2000000.0
2007-10-15 01:10:00,1.69193,1.69394,1.69191,1.69297,54000000.0
2007-10-15 01:15:00,1.6923,1.69315,1.6923,1.69293,29000000.0
2007-10-15 01:20:00,1.69293,1.69324,1.69291,1.69324,29000000.0
2007-10-15 01:25:00,1.69329,1.69329,1.69301,1.69301,32000000.0
2007-10-15 01:30:00,1.69264,1.69296,1.69264,1.69281,28000000.0
2007-10-15 01:45:00,1.69223,1.69335,1.69223,1.69321,24000000.0
2007-10-15 01:50:00,1.69324,1.69324,1.69295,1.6931,16000000.0
2007-10-15 01:55:00,1.69331,1.69331,1.69307,1.69317,7000000.0
2007-10-15 02:00:00,1.69264,1.69317,1.69264,1.69317,49000000.0
2007-10-15 02:05:00,1.69312,1.69319,1.69283,1.69305,24000000.0
2007-10-15 02:10:00,1.69299,1.69362,1.69288,1.69362,21000000.0
2007-10-15 02:15:00,1.69338,1.69396,1.69304,1.69304,37000000.0
2007-10-15 02:20:00,1.6934,1.6934,1.69272,1.69304,34000000.0
2007-10-15 02:25:00,1.69302,1.69302,1.69284,1.69284,13000000.0
2007-10-15 02:30:00,1.69251,1.69286,1.69241,1.69276,35000000.0
2007-10-15 02:35:00,1.6928,1.69283,1.6928,1.69283,2000000.0
2007-10-15 02:40:00,1.69285,1.69308,1.69251,1.693,9000000.0
2007-10-15 02:45:00,1.69276,1.69303,1.69257,1.69289,19000000.0
2007-10-15 02:50:00,1.69264,1.69284,1.69234,1.69255,19000000.0
2007-10-15 02:55:00,1.69236,1.69256,1.69217,1.69227,23000000.0
2007-10-15 03:00:00,1.69197,1.69243,1.69197,1.69227,19000000.0
2007-10-15 03:05:00,1.69245,1.69245,1.69214,1.69215,3000000.0
2007-10-15 03:10:00,1.69181,1.69224,1.69178,1.69205,26000000.0
2007-10-15 03:15:00,1.69189,1.69217,1.69189,1.69214,14000000.0
2007-10-15 03:20:00,1.69205,1.69225,1.69201,1.69208,32000000.0
2007-10-15 03:25:00,1.6921,1.69225,1.69208,1.69208,13000000.0
2007-10-15 03:30:00,1.69164,1.69216,1.69164,1.69216,2000000.0
2007-10-15 03:45:00,1.69189,1.69223,1.69189,1.69214,16000000.0
2007-10-15 03:50:00,1.69183,1.69225,1.69183,1.69216,12000000.0
2007-10-15 04:00:00,1.69177,1.69177,1.69159,1.69175,5000000.0
2007-10-15 04:05:00,1.69225,1.69225,1.69198,1.69208,34000000.0
2007-10-15 04:10:00,1.69226,1.69237,1.6922,1.69235,8000000.0
2007-10-15 04:15:00,1.69215,1.69266,1.69207,1.6925,24000000.0
2007-10-15 04:20:00,1.69269,1.69279,1.69221,1.69255,15000000.0
2007-10-15 04:25:00,1.69225,1.69266,1.69217,1.69255,14000000.0
2007-10-15 04:30:00,1.69242,1.69259,1.69242,1.69247,10000000.0
2007-10-15 04:35:00,1.69231,1.69253,1.69231,1.69253,40000000.0
2007-10-15 04:40:00,1.69234,1.69259,1.69234,1.69244,22000000.0
2007-10-15 04:45:00,1.69211,1.69226,1.69211,1.69213,27000000.0
2007-10-15 04:50:00,1.69248,1.69257,1.69235,1.69247,9000000.0
2007-10-15 04:55:00,1.69235,1.69246,1.69211,1.69234,11000000.0
2007-10-15 05:00:00,1.69226,1.69227,1.69181,1.69181,11000000.0
2007-10-15 05:05:00,1.69257,1.69257,1.6921,1.69251,19000000.0
2007-10-15 05:10:00,1.69211,1.69257,1.69211,1.69255,22000000.0
2007-10-15 05:15:00,1.69173,1.69207,1.69173,1.69194,9000000.0
2007-10-15 05:20:00,1.69231,1.69246,1.69214,1.69226,35000000.0
2007-10-15 05:25:00,1.69223,1.69244,1.69223,1.69236,14000000.0
2007-10-15 05:30:00,1.69216,1.69216,1.6907,1.69115,30000000.0
2007-10-15 05:35:00,1.69119,1.69146,1.69119,1.69133,29000000.0
2007-10-15 05:45:00,1.69085,1.69249,1.69085,1.69147,25000000.0
2007-10-15 05:50:00,1.69151,1.69166,1.69141,1.69143,54000000.0
2007-10-15 06:00:00,1.69113,1.69276,1.691,1.69276,17000000.0
2007-10-15 06:05:00,1.69154,1.69182,1.69151,1.69164,15000000.0
2007-10-15 06:10:00,1.6917,1.69241,1.6917,1.69221,29000000.0
2007-10-15 06:15:00,1.69196,1.69252,1.69175,1.69243,33000000.0
2007-10-15 06:20:00,1.69253,1.69339,1.69252,1.69291,32000000.0
2007-10-15 06:25:00,1.69278,1.69362,1.69225,1.69283,41000000.0
2007-10-15 06:30:00,1.69175,1.69257,1.69175,1.69255,21000000.0
2007-10-15 06:35:00,1.69371,1.69394,1.69371,1.69394,2000000.0
2007-10-15 06:40:00,1.69399,1.69404,1.69373,1.69386,20000000.0
2007-10-15 06:45:00,1.69354,1.69378,1.69336,1.69341,25000000.0
2007-10-15 06:50:00,1.69332,1.69356,1.6931,1.69323,33000000.0
2007-10-15 06:55:00,1.69342,1.69342,1.69302,1.6933,16000000.0
2007-10-15 07:00:00,1.69266,1.69266,1.69174,1.69246,17000000.0
2007-10-15 07:05:00,1.69322,1.69326,1.69301,1.69326,22000000.0
2007-10-15 07:10:00,1.69351,1.69364,1.69303,1.69303,12000000.0
2007-10-15 07:15:00,1.69234,1.69339,1.69233,1.69327,30000000.0
2007-10-15 07:20:00,1.6933,1.69336,1.69314,1.69326,17000000.0
2007-10-15 07:25:00,1.69335,1.69335,1.69282,1.69312,13000000.0
2007-10-15 07:30:00,1.69166,1.69306,1.69154,1.69295,17000000.0
2007-10-15 07:35:00,1.69296,1.69296,1.69225,1.69225,32000000.0
2007-10-15 07:40:00,1.69256,1.69256,1.69077,1.69092,28000000.0
2007-10-15 07:45:00,1.69022,1.69275,1.69013,1.69255,45000000.0
2007-10-15 07:50:00,1.69284,1.6932,1.6925,1.69312,30000000.0
2007-10-15 07:55:00,1.69322,1.69337,1.69268,1.69282,26000000.0
2007-10-15 08:00:00,1.69247,1.6952,1.69247,1.69458,60000000.0
2007-10-15 08:05:00,1.69471,1.69477,1.69415,1.69455,73000000.0
2007-10-15 08:10:00,1.69432,1.69579,1.69414,1.69551,28000000.0
2007-10-15 08:15:00,1.69487,1.69537,1.69437,1.69473,32000000.0
2007-10-15 08:20:00,1.6943,1.6943,1.6931,1.69363,26000000.0
2007-10-15 08:25:00,1.69356,1.69356,1.69304,1.69346,45000000.0
2007-10-15 08:30:00,1.69341,1.69341,1.69016,1.69119,36000000.0
2007-10-15 08:35:00,1.691,1.69141,1.69082,1.69116,46000000.0
2007-10-15 08:40:00,1.6911,1.69166,1.6911,1.69124,44000000.0
2007-10-15 08:45:00,1.69102,1.69214,1.69102,1.69176,35000000.0
2007-10-15 08:50:00,1.69157,1.69195,1.69066,1.69151,45000000.0
2007-10-15 08:55:00,1.69204,1.69238,1.69158,1.69229,38000000.0
2007-10-15 09:00:00,1.69247,1.69443,1.69214,1.69435,42000000.0
2007-10-15 09:05:00,1.69403,1.69438,1.69317,1.69354,44000000.0
2007-10-15 09:10:00,1.69374,1.69379,1.69247,1.69379,39000000.0
2007-10-15 09:15:00,1.69274,1.69411,1.69274,1.693,45000000.0
2007-10-15 09:20:00,1.69266,1.69462,1.69212,1.69442,37000000.0
2007-10-15 09:25:00,1.69443,1.69679,1.69429,1.69633,39000000.0
2007-10-15 09:30:00,1.69622,1.69622,1.6953,1.6957,41000000.0
2007-10-15 09:35:00,1.69591,1.6967,1.69562,1.69633,40000000.0
2007-10-15 09:40:00,1.69641,1.69724,1.69618,1.697,44000000.0
2007-10-15 09:45:00,1.69706,1.69841,1.69706,1.69805,49000000.0
2007-10-15 09:50:00,1.69803,1.70002,1.69773,1.70002,40000000.0
2007-10-15 09:55:00,1.7001,1.70086,1.7001,1.70084,39000000.0
2007-10-15 10:00:00,1.70036,1.70205,1.70036,1.70172,48000000.0
2007-10-15 10:05:00,1.7017,1.70182,1.70053,1.70067,48000000.0
2007-10-15 10:10:00,1.70077,1.70132,1.70048,1.70089,41000000.0
2007-10-15 10:15:00,1.70047,1.70134,1.70044,1.70104,47000000.0
2007-10-15 10:20:00,1.70098,1.70101,1.69999,1.70066,39000000.0
2007-10-15 10:25:00,1.70075,1.70112,1.70011,1.70037,45000000.0
2007-10-15 10:30:00,1.69948,1.70143,1.69948,1.70093,51000000.0
2007-10-15 10:35:00,1.70089,1.70182,1.70058,1.70165,50000000.0
2007-10-15 10:40:00,1.70157,1.7017,1.70087,1.70113,41000000.0
2007-10-15 10:45:00,1.70116,1.70132,1.70058,1.70103,40000000.0
2007-10-15 10:50:00,1.70097,1.70135,1.70034,1.70106,38000000.0
2007-10-15 10:55:00,1.70089,1.70121,1.7007,1.70087,41000000.0
2007-10-15 11:00:00,1.70118,1.70125,1.70071,1.701,43000000.0
2007-10-15 11:05:00,1.70128,1.70129,1.70055,1.70055,43000000.0
2007-10-15 11:10:00,1.70058,1.70081,1.70029,1.70038,46000000.0
2007-10-15 11:15:00,1.6996,1.70025,1.6996,1.70015,34000000.0
2007-10-15 11:20:00,1.69985,1.70179,1.6998,1.70175,47000000.0
2007-10-15 11:25:00,1.70192,1.70279,1.70175,1.70271,45000000.0
2007-10-15 11:30:00,1.70274,1.70362,1.7023,1.70332,42000000.0
2007-10-15 11:35:00,1.70328,1.70346,1.70277,1.70325,45000000.0
2007-10-15 11:40:00,1.7033,1.70418,1.70271,1.70417,46000000.0
2007-10-15 11:45:00,1.70375,1.70412,1.70339,1.7034,43000000.0
2007-10-15 11:50:00,1.70334,1.70466,1.70316,1.70435,46000000.0
2007-10-15 11:55:00,1.705,1.70588,1.70491,1.70588,47000000.0
2007-10-15 12:00:00,1.7055,1.70829,1.70544,1.70824,40000000.0
2007-10-15 12:05:00,1.70888,1.71166,1.70867,1.71123,43000000.0
2007-10-15 12:10:00,1.71167,1.71381,1.71153,1.71343,40000000.0
2007-10-15 12:15:00,1.71292,1.71353,1.71133,1.71224,46000000.0
2007-10-15 12:20:00,1.71248,1.71269,1.71158,1.71158,41000000.0
2007-10-15 12:25:00,1.7113,1.71199,1.71102,1.71155,37000000.0
2007-10-15 12:30:00,1.71058,1.71183,1.71058,1.71174,46000000.0
2007-10-15 12:35:00,1.71211,1.71383,1.71204,1.71352,45000000.0
2007-10-15 12:40:00,1.71335,1.71347,1.71122,1.71129,45000000.0
2007-10-15 12:45:00,1.71082,1.71167,1.71082,1.71138,47000000.0
2007-10-15 12:50:00,1.71121,1.71213,1.71052,1.71193,47000000.0
2007-10-15 12:55:00,1.71202,1.71268,1.71173,1.71264,42000000.0
2007-10-15 13:00:00,1.71257,1.71706,1.7121,1.71706,43000000.0
2007-10-15 13:05:00,1.71669,1.71671,1.71556,1.71612,46000000.0
2007-10-15 13:10:00,1.71588,1.71621,1.71384,1.71407,47000000.0
2007-10-15 13:15:00,1.71373,1.71501,1.71373,1.7145,44000000.0
2007-10-15 13:20:00,1.7146,1.71661,1.71425,1.71661,42000000.0
2007-10-15 13:25:00,1.71703,1.72392,1.71663,1.72097,42000000.0
2007-10-15 13:30:00,1.72037,1.72188,1.71979,1.71998,43000000.0
2007-10-15 13:35:00,1.71935,1.72485,1.71885,1.72399,45000000.0
2007-10-15 13:40:00,1.72396,1.72441,1.71914,1.71914,39000000.0
2007-10-15 13:45:00,1.71864,1.72016,1.71739,1.72013,43000000.0
2007-10-15 13:50:00,1.72004,1.72056,1.71935,1.7204,45000000.0
2007-10-15 13:55:00,1.72066,1.72103,1.71959,1.71959,46000000.0
2007-10-15 14:00:00,1.71883,1.71981,1.71874,1.71908,42000000.0
2007-10-15 14:05:00,1.71907,1.71907,1.71703,1.71703,44000000.0
2007-10-15 14:10:00,1.71731,1.71848,1.71731,1.71763,51000000.0
2007-10-15 14:15:00,1.71695,1.71804,1.71669,1.71734,48000000.0
2007-10-15 14:20:00,1.71732,1.71732,1.71534,1.71685,41000000.0
2007-10-15 14:25:00,1.71691,1.71701,1.7142,1.71501,38000000.0
2007-10-15 14:30:00,1.71432,1.71432,1.71297,1.71386,42000000.0
2007-10-15 14:35:00,1.71407,1.71518,1.71342,1.71462,45000000.0
2007-10-15 14:40:00,1.71449,1.71523,1.71414,1.71426,45000000.0
2007-10-15 14:45:00,1.71358,1.71572,1.71352,1.71512,50000000.0
2007-10-15 14:50:00,1.71474,1.71475,1.71414,1.71461,42000000.0
2007-10-15 14:55:00,1.71472,1.71499,1.71329,1.71336,39000000.0
2007-10-15 15:00:00,1.71346,1.71477,1.71284,1.7146,44000000.0
2007-10-15 15:05:00,1.71488,1.71498,1.71402,1.71402,43000000.0
2007-10-15 15:10:00,1.71389,1.71484,1.71378,1.71401,47000000.0
2007-10-15 15:15:00,1.71333,1.71459,1.71333,1.71419,42000000.0
2007-10-15 15:20:00,1.71393,1.71398,1.71126,1.71198,42000000.0
2007-10-15 15:25:00,1.71163,1.71163,1.71018,1.71146,51000000.0
2007-10-15 15:30:00,1.71109,1.71295,1.71109,1.71246,45000000.0
2007-10-15 15:35:00,1.71235,1.71443,1.71179,1.71426,47000000.0
2007-10-15 15:40:00,1.71448,1.71452,1.7127,1.71389,45000000.0
2007-10-15 15:45:00,1.7134,1.71622,1.7134,1.71572,40000000.0
2007-10-15 15:50:00,1.71571,1.71674,1.71552,1.71674,46000000.0
2007-10-15 15:55:00,1.71657,1.71935,1.71648,1.71929,40000000.0
2007-10-15 16:00:00,1.71913,1.71962,1.71865,1.71897,36000000.0
2007-10-15 16:05:00,1.71913,1.72081,1.71913,1.71995,48000000.0
2007-10-15 16:10:00,1.71979,1.71997,1.71688,1.71808,48000000.0
2007-10-15 16:15:00,1.71703,1.71843,1.71703,1.71808,45000000.0
2007-10-15 16:20:00,1.71794,1.71809,1.71664,1.71755,51000000.0
2007-10-15 16:25:00,1.71752,1.72254,1.71718,1.72254,38000000.0
2007-10-15 16:30:00,1.72248,1.72399,1.72248,1.72341,45000000.0
2007-10-15 16:35:00,1.7236,1.72566,1.7233,1.7253,37000000.0
2007-10-15 16:40:00,1.72581,1.72812,1.7256,1.72789,45000000.0
2007-10-15 16:45:00,1.72779,1.72785,1.72536,1.72536,41000000.0
2007-10-15 16:50:00,1.72522,1.72694,1.72453,1.72694,45000000.0
2007-10-15 16:55:00,1.72646,1.72931,1.72646,1.7274,41000000.0
2007-10-15 17:00:00,1.72687,1.72766,1.72563,1.72676,43000000.0
2007-10-15 17:05:00,1.72711,1.73008,1.72711,1.72958,43000000.0
2007-10-15 17:10:00,1.72954,1.72987,1.72872,1.72916,45000000.0
2007-10-15 17:15:00,1.72858,1.72959,1.72837,1.72895,43000000.0
2007-10-15 17:20:00,1.72874,1.7319,1.72774,1.7319,44000000.0
2007-10-15 17:25:00,1.73286,1.73294,1.72947,1.72947,45000000.0
2007-10-15 17:30:00,1.72933,1.73024,1.72821,1.72869,36000000.0
2007-10-15 17:35:00,1.72898,1.73045,1.72855,1.72919,42000000.0
2007-10-15 17:40:00,1.7286,1.72917,1.72789,1.72835,38000000.0
2007-10-15 17:45:00,1.72792,1.72836,1.72632,1.72645,54000000.0
2007-10-15 17:50:00,1.72635,1.72767,1.72635,1.72716,45000000.0
2007-10-15 17:55:00,1.72751,1.72751,1.726,1.72632,43000000.0
2007-10-15 18:00:00,1.72573,1.72726,1.72573,1.72695,42000000.0
2007-10-15 18:05:00,1.7268,1.72708,1.7264,1.72646,42000000.0
2007-10-15 18:10:00,1.72647,1.72721,1.72615,1.7271,42000000.0
2007-10-15 18:15:00,1.72648,1.72705,1.72583,1.72583,46000000.0
2007-10-15 18:20:00,1.72619,1.72688,1.72605,1.72688,32000000.0
2007-10-15 18:25:00,1.72699,1.72729,1.72643,1.72696,43000000.0
2007-10-15 18:30:00,1.72674,1.72837,1.72674,1.72826,44000000.0
2007-10-15 18:35:00,1.72785,1.72822,1.72774,1.72819,22000000.0
2007-10-15 18:40:00,1.72835,1.72993,1.72794,1.7299,45000000.0
2007-10-15 18:45:00,1.72945,1.73374,1.72945,1.73358,43000000.0
2007-10-15 18:50:00,1.73354,1.73814,1.73003,1.73522,42000000.0
2007-10-15 18:55:00,1.73796,1.74157,1.7377,1.74079,44000000.0
2007-10-15 19:00:00,1.73953,1.74069,1.73936,1.74016,45000000.0
2007-10-15 19:05:00,1.73997,1.74432,1.73925,1.74308,38000000.0
2007-10-15 19:10:00,1.74311,1.74317,1.74059,1.74098,51000000.0
2007-10-15 19:15:00,1.73915,1.74089,1.73748,1.73777,47000000.0
2007-10-15 19:20:00,1.73662,1.73662,1.73481,1.73542,42000000.0
2007-10-15 19:25:00,1.73576,1.73622,1.73418,1.73622,45000000.0
2007-10-15 19:30:00,1.73626,1.73626,1.73448,1.73507,37000000.0
2007-10-15 19:35:00,1.73499,1.7364,1.73433,1.73475,36000000.0
2007-10-15 19:40:00,1.73456,1.73503,1.73421,1.73483,45000000.0
2007-10-15 19:45:00,1.73443,1.7362,1.73443,1.7362,39000000.0
2007-10-15 19:50:00,1.73606,1.73735,1.73606,1.73669,41000000.0
2007-10-15 19:55:00,1.73745,1.73808,1.73703,1.73747,43000000.0
2007-10-15 20:00:00,1.73712,1.73831,1.73712,1.73755,38000000.0
2007-10-15 20:05:00,1.73755,1.73832,1.73693,1.73796,39000000.0
2007-10-15 20:10:00,1.73794,1.7395,1.73781,1.73944,39000000.0
2007-10-15 20:15:00,1.73936,1.74051,1.73936,1.7396,25000000.0
2007-10-15 20:20:00,1.73997,1.74083,1.73994,1.74065,35000000.0
2007-10-15 20:25:00,1.74054,1.74135,1.74034,1.74096,47000000.0
2007-10-15 20:30:00,1.74005,1.74034,1.73815,1.73815,36000000.0
2007-10-15 20:35:00,1.73903,1.7392,1.73781,1.73809,41000000.0
2007-10-15 20:40:00,1.73787,1.73787,1.73696,1.7373,32000000.0
2007-10-15 20:45:00,1.73652,1.73717,1.73561,1.73561,42000000.0
2007-10-15 20:50:00,1.73617,1.73724,1.73617,1.73678,50000000.0
2007-10-15 20:55:00,1.73695,1.73717,1.73644,1.73702,30000000.0
2007-10-15 21:00:00,1.73717,1.7376,1.73618,1.73629,45000000.0
2007-10-15 21:05:00,1.73562,1.73636,1.73557,1.73627,34000000.0
2007-10-15 21:10:00,1.73644,1.73674,1.73632,1.73666,38000000.0
2007-10-15 21:15:00,1.7358,1.73698,1.7358,1.73655,34000000.0
2007-10-15 21:20:00,1.73651,1.73784,1.7363,1.73784,39000000.0
2007-10-15 21:25:00,1.73775,1.73967,1.73708,1.73967,43000000.0
2007-10-15 21:30:00,1.73909,1.74006,1.73909,1.7392,23000000.0
2007-10-15 21:35:00,1.73917,1.73969,1.73826,1.73871,30000000.0
2007-10-15 21:40:00,1.73882,1.73889,1.73706,1.73716,40000000.0
2007-10-15 21:45:00,1.73637,1.73698,1.7356,1.73645,33000000.0
2007-10-15 21:50:00,1.73653,1.73653,1.7354,1.73549,36000000.0
2007-10-15 21:55:00,1.73536,1.73542,1.73448,1.73457,28000000.0
2007-10-15 22:00:00,1.73398,1.73484,1.73398,1.73461,44000000.0
2007-10-15 22:05:00,1.7347,1.73549,1.73442,1.73549,44000000.0
2007-10-15 22:10:00,1.73634,1.73634,1.73508,1.73508,46000000.0
2007-10-15 22:15:00,1.73448,1.73536,1.73448,1.73514,13000000.0
2007-10-15 22:20:00,1.73503,1.73552,1.73503,1.73552,3000000.0
2007-10-15 22:25:00,1.73628,1.73808,1.73628,1.73747,33000000.0
2007-10-15 22:30:00,1.73718,1.73794,1.73688,1.73709,41000000.0
2007-10-15 22:35:00,1.73686,1.73712,1.73491,1.73547,46000000.0
2007-10-15 22:40:00,1.73562,1.73562,1.73412,1.73412,34000000.0
2007-10-15 22:45:00,1.73401,1.73624,1.73401,1.73536,46000000.0
2007-10-15 22:50:00,1.73532,1.73536,1.73421,1.73439,26000000.0
2007-10-15 22:55:00,1.73439,1.73443,1.73398,1.73421,26000000.0
2007-10-15 23:00:00,1.73355,1.73473,1.73355,1.73468,28000000.0
2007-10-15 23:05:00,1.73443,1.73468,1.73424,1.73453,34000000.0
2007-10-15 23:10:00,1.73467,1.73487,1.73427,1.73453,31000000.0
2007-10-15 23:15:00,1.73406,1.73466,1.73383,1.73453,51000000.0
2007-10-15 23:20:00,1.73435,1.73455,1.73435,1.73438,22000000.0
2007-10-15 23:25:00,1.73456,1.73516,1.73456,1.73516,29000000.0
2007-10-15 23:30:00,1.73473,1.73513,1.73466,1.73494,30000000.0
2007-10-15 23:35:00,1.73483,1.73495,1.73464,1.73473,14000000.0
2007-10-15 23:40:00,1.73465,1.73507,1.73441,1.73495,35000000.0
2007-10-15 23:45:00,1.73455,1.7352,1.73455,1.7352,15000000.0
2007-10-15 23:50:00,1.73516,1.73572,1.73492,1.73543,33000000.0
2007-10-15 23:55:00,1.73554,1.73564,1.73501,1.73528,24000000.0
2007-10-16 00:00:00,1.73475,1.73505,1.73461,1.73477,8000000.0
2007-10-16 00:05:00,1.73491,1.73491,1.73434,1.73447,17000000.0
2007-10-16 00:15:00,1.73407,1.73443,1.73373,1.73405,22000000.0
2007-10-16 00:20:00,1.73384,1.7341,1.73371,1.73405,20000000.0
2007-10-16 00:25:00,1.73425,1.73445,1.73413,1.73444,20000000.0
2007-10-16 00:30:00,1.73405,1.73441,1.73387,1.73423,44000000.0
2007-10-16 00:35:00,1.73403,1.73406,1.73388,1.73388,12000000.0
2007-10-16 00:45:00,1.73335,1.73397,1.73333,1.73388,48000000.0
2007-10-16 00:50:00,1.73395,1.73397,1.73374,1.73385,14000000.0
2007-10-16 00:55:00,1.7341,1.73416,1.73366,1.73384,42000000.0
2007-10-16 01:00:00,1.73376,1.73423,1.73376,1.73411,21000000.0
2007-10-16 01:05:00,1.73434,1.73588,1.73412,1.73588,42000000.0
2007-10-16 01:10:00,1.73614,1.73654,1.73614,1.73654,35000000.0
2007-10-16 01:15:00,1.73588,1.73662,1.73588,1.73624,24000000.0
2007-10-16 01:20:00,1.73612,1.73623,1.73552,1.73601,11000000.0
2007-10-16 01:25:00,1.73596,1.73616,1.73596,1.73612,12000000.0
2007-10-16 01:30:00,1.73555,1.73619,1.73555,1.73604,21000000.0
2007-10-16 01:35:00,1.73603,1.73652,1.73603,1.73618,34000000.0
2007-10-16 01:40:00,1.73625,1.73661,1.73617,1.73643,20000000.0
2007-10-16 01:45:00,1.73601,1.73606,1.7354,1.73552,45000000.0
2007-10-16 01:50:00,1.73563,1.73563,1.73497,1.73543,25000000.0
2007-10-16 01:55:00,1.73531,1.73546,1.73531,1.73533,27000000.0
2007-10-16 02:00:00,1.73495,1.73564,1.73495,1.73552,47000000.0
2007-10-16 02:05:00,1.73542,1.73557,1.73503,1.73525,38000000.0
2007-10-16 02:10:00,1.73535,1.73595,1.73521,1.7357,33000000.0
2007-10-16 02:15:00,1.73562,1.73579,1.73494,1.73494,28000000.0
2007-10-16 02:20:00,1.73515,1.73539,1.73481,1.73525,32000000.0
2007-10-16 02:25:00,1.73515,1.73551,1.735,1.73534,18000000.0
2007-10-16 02:30:00,1.735,1.73536,1.73472,1.73505,25000000.0
2007-10-16 02:35:00,1.73523,1.73523,1.73461,1.73495,23000000.0
2007-10-16 02:40:00,1.73501,1.73526,1.7347,1.73506,45000000.0
2007-10-16 02:45:00,1.73461,1.73518,1.7346,1.73503,52000000.0
2007-10-16 02:50:00,1.7351,1.73528,1.73484,1.73498,18000000.0
2007-10-16 02:55:00,1.73524,1.73537,1.73524,1.73537,3000000.0
2007-10-16 03:00:00,1.73474,1.7355,1.73474,1.73535,31000000.0
2007-10-16 03:05:00,1.73524,1.73546,1.73517,1.73517,28000000.0
2007-10-16 03:10:00,1.73506,1.73635,1.73503,1.73633,27000000.0
2007-10-16 03:15:00,1.73582,1.73661,1.73582,1.73654,18000000.0
2007-10-16 03:20:00,1.73644,1.73682,1.73644,1.73657,21000000.0
2007-10-16 03:25:00,1.73769,1.73778,1.73724,1.73766,25000000.0
2007-10-16 03:30:00,1.73723,1.73779,1.73723,1.73764,34000000.0
2007-10-16 03:35:00,1.73785,1.73803,1.73782,1.73797,16000000.0
2007-10-16 03:40:00,1.73778,1.73798,1.73772,1.73787,30000000.0
2007-10-16 03:45:00,1.73756,1.73782,1.73756,1.73763,38000000.0
2007-10-16 03:50:00,1.73768,1.73786,1.73736,1.73786,22000000.0
2007-10-16 03:55:00,1.73763,1.73797,1.73763,1.73784,9000000.0
2007-10-16 04:00:00,1.73778,1.73808,1.73772,1.73804,8000000.0
2007-10-16 04:05:00,1.73793,1.73815,1.73742,1.73777,47000000.0
2007-10-16 04:10:00,1.73766,1.73776,1.73734,1.73754,37000000.0
2007-10-16 04:15:00,1.73743,1.73761,1.73715,1.73739,17000000.0
2007-10-16 04:20:00,1.73758,1.73779,1.73741,1.7376,34000000.0
2007-10-16 04:25:00,1.73785,1.73787,1.73774,1.73775,7000000.0
2007-10-16 04:30:00,1.73744,1.73806,1.73744,1.73793,29000000.0
2007-10-16 04:35:00,1.73794,1.73794,1.73745,1.73778,7000000.0
2007-10-16 04:45:00,1.73731,1.73746,1.73731,1.73733,27000000.0
2007-10-16 04:50:00,1.73778,1.73793,1.73742,1.73789,13000000.0
2007-10-16 04:55:00,1.73796,1.73796,1.73783,1.73795,8000000.0
2007-10-16 05:00:00,1.73766,1.73833,1.73721,1.73823,34000000.0
2007-10-16 05:05:00,1.73814,1.73828,1.73772,1.73818,23000000.0
2007-10-16 05:10:00,1.73788,1.73816,1.73788,1.73803,27000000.0
2007-10-16 05:15:00,1.73713,1.73747,1.73713,1.73734,9000000.0
2007-10-16 05:20:00,1.73795,1.73814,1.73785,1.73785,15000000.0
2007-10-16 05:30:00,1.73766,1.73813,1.7372,1.73788,50000000.0
2007-10-16 05:35:00,1.73795,1.73817,1.73781,1.73783,45000000.0
2007-10-16 05:40:00,1.73794,1.73794,1.73794,1.73794,1000000.0
2007-10-16 05:45:00,1.73766,1.74055,1.73705,1.73828,29000000.0
2007-10-16 05:50:00,1.73816,1.73836,1.73816,1.73836,16000000.0
2007-10-16 05:55:00,1.73793,1.74036,1.73748,1.74036,20000000.0
2007-10-16 06:00:00,1.7396,1.74036,1.73959,1.74016,29000000.0
2007-10-16 06:05:00,1.73995,1.74023,1.73754,1.73754,26000000.0
2007-10-16 06:10:00,1.73745,1.73766,1.73732,1.73765,30000000.0
2007-10-16 06:15:00,1.73716,1.73754,1.73683,1.73754,22000000.0
2007-10-16 06:20:00,1.73734,1.73764,1.73721,1.73738,30000000.0
2007-10-16 06:25:00,1.73723,1.73723,1.73723,1.73723,1000000.0
2007-10-16 06:30:00,1.73683,1.73726,1.73682,1.73695,38000000.0
2007-10-16 06:35:00,1.73669,1.73781,1.73669,1.73737,20000000.0
2007-10-16 06:40:00,1.7376,1.73777,1.73747,1.73764,34000000.0
2007-10-16 06:45:00,1.73749,1.73797,1.73742,1.73796,23000000.0
2007-10-16 06:50:00,1.73772,1.74003,1.73772,1.73803,25000000.0
2007-10-16 06:55:00,1.73791,1.74064,1.73172,1.74064,17000000.0
2007-10-16 07:00:00,1.74055,1.74087,1.73996,1.74063,32000000.0
2007-10-16 07:05:00,1.74085,1.74207,1.74051,1.74207,12000000.0
2007-10-16 07:10:00,1.74225,1.74243,1.74151,1.74166,39000000.0
2007-10-16 07:15:00,1.74094,1.74231,1.74069,1.74217,35000000.0
2007-10-16 07:20:00,1.74155,1.74214,1.74072,1.74189,41000000.0
2007-10-16 07:25:00,1.74239,1.74316,1.7418,1.74208,32000000.0
2007-10-16 07:30:00,1.74177,1.74274,1.74177,1.74274,40000000.0
2007-10-16 07:35:00,1.74234,1.74243,1.73889,1.74061,40000000.0
2007-10-16 07:40:00,1.74099,1.74099,1.73974,1.73995,38000000.0
2007-10-16 07:45:00,1.73924,1.73992,1.73677,1.73726,45000000.0
2007-10-16 07:50:00,1.73676,1.73729,1.73513,1.73585,29000000.0
2007-10-16 07:55:00,1.73589,1.73693,1.73332,1.73365,40000000.0
2007-10-16 08:00:00,1.7338,1.73395,1.73062,1.73168,60000000.0
2007-10-16 08:05:00,1.73157,1.73238,1.73045,1.73199,79000000.0
2007-10-16 08:10:00,1.73094,1.73142,1.72973,1.73075,38000000.0
2007-10-16 08:15:00,1.73005,1.73397,1.73005,1.73397,39000000.0
2007-10-16 08:20:00,1.73364,1.73419,1.73214,1.73357,43000000.0
2007-10-16 08:25:00,1.7338,1.73398,1.73325,1.73378,45000000.0
2007-10-16 08:30:00,1.73307,1.73551,1.733,1.73543,39000000.0
2007-10-16 08:35:00,1.73721,1.73721,1.73649,1.73655,46000000.0
2007-10-16 08:40:00,1.73619,1.73687,1.73476,1.73623,45000000.0
2007-10-16 08:45:00,1.73578,1.73723,1.73578,1.73715,39000000.0
2007-10-16 08:50:00,1.73705,1.73836,1.73656,1.73804,45000000.0
2007-10-16 08:55:00,1.73821,1.7431,1.73803,1.7431,38000000.0
2007-10-16 09:00:00,1.74287,1.7435,1.73943,1.73943,42000000.0
2007-10-16 09:05:00,1.73921,1.74288,1.73921,1.74288,44000000.0
2007-10-16 09:10:00,1.74278,1.74509,1.74266,1.74305,39000000.0
2007-10-16 09:15:00,1.74182,1.74492,1.74182,1.74355,45000000.0
2007-10-16 09:20:00,1.74313,1.74314,1.74143,1.74287,37000000.0
2007-10-16 09:25:00,1.74288,1.74386,1.7424,1.74245,39000000.0
2007-10-16 09:30:00,1.74302,1.74451,1.74219,1.74236,41000000.0
2007-10-16 09:35:00,1.7424,1.74291,1.73866,1.7408,40000000.0
2007-10-16 09:40:00,1.74051,1.74051,1.738,1.738,43000000.0
2007-10-16 09:45:00,1.73772,1.73904,1.73621,1.73682,49000000.0
2007-10-16 09:50:00,1.73631,1.73728,1.73345,1.73345,40000000.0
2007-10-16 09:55:00,1.73333,1.73522,1.73297,1.73503,39000000.0
2007-10-16 10:00:00,1.73459,1.73596,1.73445,1.73596,48000000.0
2007-10-16 10:05:00,1.73523,1.73523,1.73262,1.73299,48000000.0
2007-10-16 10:10:00,1.73318,1.73452,1.73288,1.73447,41000000.0
2007-10-16 10:15:00,1.7348,1.73481,1.73115,1.73115,47000000.0
2007-10-16 10:20:00,1.73079,1.73079,1.72829,1.72938,39000000.0
2007-10-16 10:25:00,1.72978,1.73173,1.72978,1.73173,45000000.0
2007-10-16 10:30:00,1.73149,1.73215,1.72836,1.72836,51000000.0
2007-10-16 10:35:00,1.72802,1.72826,1.72722,1.72775,50000000.0
2007-10-16 10:40:00,1.72789,1.72989,1.72728,1.72965,41000000.0
2007-10-16 10:45:00,1.72923,1.73098,1.72923,1.73046,40000000.0
2007-10-16 10:50:00,1.73064,1.73221,1.7303,1.73213,38000000.0
2007-10-16 10:55:00,1.7322,1.73247,1.73006,1.73034,41000000.0
2007-10-16 11:00:00,1.7305,1.73115,1.72945,1.73097,43000000.0
2007-10-16 11:05:00,1.73136,1.73259,1.73136,1.73241,43000000.0
2007-10-16 11:10:00,1.73276,1.73276,1.73094,1.73127,46000000.0
2007-10-16 11:15:00,1.73064,1.73177,1.73064,1.73128,37000000.0
2007-10-16 11:20:00,1.73099,1.73292,1.73096,1.73292,47000000.0
2007-10-16 11:25:00,1.73294,1.73393,1.73277,1.73328,45000000.0
2007-10-16 11:30:00,1.73234,1.73326,1.73108,1.73114,42000000.0
2007-10-16 11:35:00,1.7309,1.73203,1.72979,1.73195,45000000.0
2007-10-16 11:40:00,1.73229,1.73298,1.73179,1.73225,46000000.0
2007-10-16 11:45:00,1.73174,1.73356,1.73174,1.73304,43000000.0
2007-10-16 11:50:00,1.7327,1.73353,1.7323,1.73335,46000000.0
2007-10-16 11:55:00,1.73351,1.73485,1.73311,1.73408,47000000.0
2007-10-16 12:00:00,1.73341,1.73457,1.73326,1.73439,40000000.0
2007-10-16 12:05:00,1.7344,1.7344,1.73098,1.73176,43000000.0
2007-10-16 12:10:00,1.73159,1.73254,1.73144,1.73246,40000000.0
2007-10-16 12:15:00,1.7323,1.73373,1.73178,1.73344,46000000.0
2007-10-16 12:20:00,1.73331,1.73357,1.73008,1.73008,41000000.0
2007-10-16 12:25:00,1.72965,1.73022,1.72861,1.72861,46000000.0
2007-10-16 12:30:00,1.72803,1.73034,1.72716,1.73023,46000000.0
2007-10-16 12:35:00,1.73023,1.73174,1.73,1.73163,45000000.0
2007-10-16 12:40:00,1.7316,1.73167,1.73072,1.7313,45000000.0
2007-10-16 12:45:00,1.73082,1.73136,1.72918,1.73018,47000000.0
2007-10-16 12:50:00,1.73019,1.73027,1.72839,1.72882,47000000.0
2007-10-16 12:55:00,1.72849,1.72911,1.72709,1.72753,42000000.0
2007-10-16 13:00:00,1.72715,1.72964,1.72696,1.72956,43000000.0
2007-10-16 13:05:00,1.72926,1.73041,1.72821,1.73041,46000000.0
2007-10-16 13:10:00,1.7306,1.73234,1.7306,1.73207,47000000.0
2007-10-16 13:15:00,1.73205,1.73205,1.73115,1.7312,47000000.0
2007-10-16 13:20:00,1.73133,1.73196,1.73044,1.73183,42000000.0
2007-10-16 13:25:00,1.73208,1.73226,1.73089,1.73089,42000000.0
2007-10-16 13:30:00,1.73031,1.73043,1.72893,1.72982,43000000.0
2007-10-16 13:35:00,1.73021,1.73059,1.72977,1.73012,43000000.0
2007-10-16 13:40:00,1.73034,1.73102,1.72967,1.73054,39000000.0
2007-10-16 13:45:00,1.73084,1.73135,1.73016,1.73023,43000000.0
2007-10-16 13:50:00,1.73033,1.73083,1.72988,1.72992,45000000.0
2007-10-16 13:55:00,1.73031,1.73107,1.72961,1.73055,46000000.0
2007-10-16 14:00:00,1.73069,1.73099,1.72968,1.73082,42000000.0
2007-10-16 14:05:00,1.73062,1.7309,1.72999,1.73056,49000000.0
2007-10-16 14:10:00,1.73046,1.73098,1.73031,1.73098,51000000.0
2007-10-16 14:15:00,1.73116,1.73141,1.73019,1.73096,48000000.0
2007-10-16 14:20:00,1.73081,1.73084,1.73018,1.73082,41000000.0
2007-10-16 14:25:00,1.73087,1.73098,1.73059,1.73073,38000000.0
2007-10-16 14:30:00,1.73006,1.73118,1.72863,1.72863,42000000.0
2007-10-16 14:35:00,1.72864,1.72934,1.72819,1.72934,45000000.0
2007-10-16 14:40:00,1.72953,1.72959,1.7282,1.72859,45000000.0
2007-10-16 14:45:00,1.72834,1.72891,1.72702,1.72714,50000000.0
2007-10-16 14:50:00,1.72655,1.72655,1.723,1.723,42000000.0
2007-10-16 14:55:00,1.72323,1.7245,1.72322,1.72372,39000000.0
2007-10-16 15:00:00,1.7244,1.72642,1.72404,1.72544,44000000.0
2007-10-16 15:05:00,1.72559,1.72654,1.72425,1.72648,43000000.0
2007-10-16 15:10:00,1.72672,1.72733,1.72595,1.72658,47000000.0
2007-10-16 15:15:00,1.72584,1.72659,1.7239,1.72399,42000000.0
2007-10-16 15:20:00,1.72377,1.72377,1.72092,1.72156,42000000.0
2007-10-16 15:25:00,1.72103,1.72136,1.71968,1.72086,51000000.0
2007-10-16 15:30:00,1.72103,1.72304,1.7204,1.7224,45000000.0
2007-10-16 15:35:00,1.72286,1.7247,1.72268,1.72465,47000000.0
2007-10-16 15:40:00,1.72508,1.72567,1.7241,1.72453,45000000.0
2007-10-16 15:45:00,1.72421,1.72564,1.72303,1.72564,40000000.0
2007-10-16 15:50:00,1.72572,1.72651,1.72449,1.72511,46000000.0
2007-10-16 15:55:00,1.72455,1.72467,1.72269,1.72271,40000000.0
2007-10-16 16:00:00,1.72222,1.72268,1.7204,1.7216,36000000.0
2007-10-16 16:05:00,1.72167,1.72185,1.71947,1.71969,48000000.0
2007-10-16 16:10:00,1.71945,1.72167,1.71897,1.72108,48000000.0
2007-10-16 16:15:00,1.72096,1.72419,1.72091,1.72399,45000000.0
2007-10-16 16:20:00,1.72437,1.72467,1.72234,1.72328,51000000.0
2007-10-16 16:25:00,1.72363,1.72549,1.72347,1.72445,38000000.0
2007-10-16 16:30:00,1.72412,1.72484,1.72282,1.72304,45000000.0
2007-10-16 16:35:00,1.72273,1.7247,1.72227,1.72465,37000000.0
2007-10-16 16:40:00,1.72512,1.72762,1.72398,1.72754,45000000.0
2007-10-16 16:45:00,1.72753,1.72833,1.72539,1.72551,41000000.0
2007-10-16 16:50:00,1.72558,1.72764,1.72503,1.72754,45000000.0
2007-10-16 16:55:00,1.7271,1.72736,1.72371,1.72376,41000000.0
2007-10-16 17:00:00,1.72336,1.72705,1.72321,1.72688,43000000.0
2007-10-16 17:05:00,1.72667,1.73086,1.72667,1.73064,43000000.0
2007-10-16 17:10:00,1.73109,1.73211,1.7286,1.73211,45000000.0
2007-10-16 17:15:00,1.73197,1.73305,1.73115,1.73232,43000000.0
2007-10-16 17:20:00,1.73203,1.73275,1.73162,1.73264,44000000.0
2007-10-16 17:25:00,1.73268,1.73342,1.73129,1.73327,45000000.0
2007-10-16 17:30:00,1.73351,1.73375,1.72985,1.72985,36000000.0
2007-10-16 17:35:00,1.72987,1.73016,1.72794,1.72815,43000000.0
2007-10-16 17:40:00,1.72821,1.72968,1.72806,1.7293,38000000.0
2007-10-16 17:45:00,1.72881,1.73087,1.72775,1.73087,54000000.0
2007-10-16 17:50:00,1.73108,1.73253,1.73099,1.73186,45000000.0
2007-10-16 17:55:00,1.73085,1.73264,1.72937,1.72979,43000000.0
2007-10-16 18:00:00,1.72915,1.73115,1.72868,1.73105,42000000.0
2007-10-16 18:05:00,1.73117,1.73129,1.72999,1.72999,33000000.0
2007-10-16 18:10:00,1.7301,1.73084,1.72911,1.72977,42000000.0
2007-10-16 18:15:00,1.72943,1.73096,1.72789,1.72789,46000000.0
2007-10-16 18:20:00,1.72782,1.72907,1.72678,1.72892,39000000.0
2007-10-16 18:25:00,1.7285,1.7285,1.72426,1.7268,43000000.0
2007-10-16 18:30:00,1.72659,1.73002,1.72645,1.72921,44000000.0
2007-10-16 18:35:00,1.72943,1.73222,1.72853,1.73222,42000000.0
2007-10-16 18:40:00,1.7326,1.73281,1.73137,1.73209,45000000.0
2007-10-16 18:45:00,1.73174,1.73368,1.73174,1.73329,43000000.0
2007-10-16 18:50:00,1.73322,1.73322,1.73052,1.73071,41000000.0
2007-10-16 18:55:00,1.73042,1.73079,1.72974,1.73001,44000000.0
2007-10-16 19:00:00,1.72949,1.72993,1.72812,1.72879,45000000.0
2007-10-16 19:05:00,1.72865,1.73092,1.72775,1.7309,40000000.0
2007-10-16 19:10:00,1.73083,1.73127,1.73049,1.73118,51000000.0
2007-10-16 19:15:00,1.73039,1.73169,1.73039,1.73169,47000000.0
2007-10-16 19:20:00,1.73164,1.73378,1.73145,1.73341,39000000.0
2007-10-16 19:25:00,1.73317,1.73329,1.73159,1.73208,43000000.0
2007-10-16 19:30:00,1.73164,1.73259,1.73164,1.73238,37000000.0
2007-10-16 19:35:00,1.73243,1.73253,1.72984,1.73007,28000000.0
2007-10-16 19:40:00,1.73035,1.7306,1.73001,1.73024,37000000.0
2007-10-16 19:45:00,1.73012,1.73269,1.73012,1.73254,36000000.0
2007-10-16 19:50:00,1.73265,1.73274,1.73201,1.73201,34000000.0
2007-10-16 19:55:00,1.73285,1.73352,1.73276,1.7329,32000000.0
2007-10-16 20:00:00,1.73252,1.73413,1.73252,1.7329,36000000.0
2007-10-16 20:05:00,1.73249,1.73305,1.73218,1.73276,40000000.0
2007-10-16 20:10:00,1.733,1.73345,1.73282,1.73297,41000000.0
2007-10-16 20:15:00,1.73315,1.73315,1.73253,1.73257,19000000.0
2007-10-16 20:20:00,1.73281,1.73326,1.7321,1.73245,36000000.0
2007-10-16 20:25:00,1.73226,1.73308,1.73224,1.73229,25000000.0
2007-10-16 20:30:00,1.73107,1.73202,1.73107,1.73192,42000000.0
2007-10-16 20:35:00,1.73196,1.73282,1.73196,1.7327,34000000.0
2007-10-16 20:40:00,1.73234,1.73269,1.73224,1.73251,36000000.0
2007-10-16 20:45:00,1.73175,1.73281,1.73154,1.73154,42000000.0
2007-10-16 20:50:00,1.73194,1.73258,1.73171,1.73224,50000000.0
2007-10-16 20:55:00,1.73233,1.73278,1.73184,1.73277,41000000.0
2007-10-16 21:00:00,1.73253,1.73275,1.73231,1.73247,43000000.0
2007-10-16 21:05:00,1.73235,1.73245,1.732,1.73208,26000000.0
2007-10-16 21:10:00,1.73223,1.7336,1.73194,1.7336,37000000.0
2007-10-16 21:15:00,1.73277,1.73323,1.73245,1.73292,45000000.0
2007-10-16 21:20:00,1.73261,1.73281,1.73198,1.73242,37000000.0
2007-10-16 21:25:00,1.73242,1.73264,1.73208,1.73254,36000000.0
2007-10-16 21:30:00,1.73225,1.73329,1.73225,1.73316,17000000.0
2007-10-16 21:35:00,1.73263,1.73335,1.73263,1.73328,26000000.0
2007-10-16 21:40:00,1.73333,1.73343,1.73264,1.73285,29000000.0
2007-10-16 21:45:00,1.73276,1.7329,1.73216,1.73265,22000000.0
2007-10-16 21:50:00,1.73262,1.73273,1.73223,1.7323,30000000.0
2007-10-16 21:55:00,1.7322,1.73253,1.73195,1.73247,19000000.0
2007-10-16 22:00:00,1.73197,1.73251,1.73197,1.73237,20000000.0
2007-10-16 22:05:00,1.73245,1.73316,1.7324,1.73303,14000000.0
2007-10-16 22:10:00,1.73327,1.73402,1.73314,1.73346,36000000.0
2007-10-16 22:15:00,1.73303,1.73488,1.73303,1.73368,22000000.0
2007-10-16 22:20:00,1.73374,1.734,1.73374,1.73396,26000000.0
2007-10-16 22:25:00,1.73406,1.73413,1.73382,1.73411,19000000.0
2007-10-16 22:30:00,1.73317,1.73406,1.73256,1.73256,37000000.0
2007-10-16 22:35:00,1.73354,1.73387,1.73253,1.73374,43000000.0
2007-10-16 22:40:00,1.73391,1.73391,1.73162,1.73337,42000000.0
2007-10-16 22:45:00,1.73227,1.73309,1.73183,1.73244,37000000.0
2007-10-16 22:50:00,1.73225,1.73313,1.73144,1.73162,35000000.0
2007-10-16 22:55:00,1.73148,1.73162,1.7309,1.73117,22000000.0
2007-10-16 23:00:00,1.73104,1.73141,1.73077,1.73118,38000000.0
2007-10-16 23:05:00,1.73096,1.73106,1.73044,1.73067,34000000.0
2007-10-16 23:10:00,1.73083,1.73096,1.72998,1.72998,41000000.0
2007-10-16 23:15:00,1.72955,1.73013,1.72944,1.73013,24000000.0
2007-10-16 23:20:00,1.73038,1.7306,1.73026,1.73032,37000000.0
2007-10-16 23:25:00,1.73038,1.73043,1.72991,1.73036,24000000.0
2007-10-16 23:30:00,1.72994,1.73047,1.72984,1.73035,42000000.0
2007-10-16 23:35:00,1.73029,1.731,1.73029,1.73085,39000000.0
2007-10-16 23:40:00,1.73075,1.73086,1.73004,1.73035,36000000.0
2007-10-16 23:45:00,1.73002,1.73042,1.72999,1.73023,37000000.0
2007-10-16 23:50:00,1.73052,1.73085,1.73042,1.73073,19000000.0
2007-10-17 00:00:00,1.73005,1.7311,1.73005,1.73096,13000000.0
2007-10-17 00:05:00,1.73096,1.73105,1.73081,1.73105,19000000.0
2007-10-17 00:10:00,1.73106,1.73106,1.72994,1.72994,41000000.0
2007-10-17 00:15:00,1.72917,1.72999,1.72901,1.72995,22000000.0
2007-10-17 00:20:00,1.73006,1.73006,1.72988,1.73003,12000000.0
2007-10-17 00:25:00,1.72987,1.73027,1.7297,1.73026,18000000.0
2007-10-17 00:30:00,1.72995,1.73045,1.7298,1.73045,18000000.0
2007-10-17 00:35:00,1.73063,1.73063,1.72995,1.73,38000000.0
2007-10-17 00:40:00,1.73044,1.73053,1.73001,1.73053,11000000.0
2007-10-17 00:45:00,1.72955,1.73042,1.72953,1.73013,32000000.0
2007-10-17 00:50:00,1.73028,1.73056,1.73028,1.73043,29000000.0
2007-10-17 00:55:00,1.73045,1.73061,1.73011,1.73047,18000000.0
2007-10-17 01:00:00,1.73015,1.73065,1.73004,1.73055,17000000.0
2007-10-17 01:05:00,1.73056,1.73069,1.73043,1.73043,24000000.0
2007-10-17 01:10:00,1.7307,1.73075,1.7305,1.73073,26000000.0
2007-10-17 01:15:00,1.73003,1.73062,1.73003,1.73049,19000000.0
2007-10-17 01:20:00,1.73049,1.73063,1.73041,1.73043,60000000.0
2007-10-17 01:25:00,1.73059,1.73088,1.73059,1.7308,10000000.0
2007-10-17 01:30:00,1.73021,1.73076,1.73021,1.73062,21000000.0
2007-10-17 01:35:00,1.73021,1.73062,1.73021,1.73045,30000000.0
2007-10-17 01:40:00,1.73031,1.73046,1.73031,1.73033,27000000.0
2007-10-17 01:45:00,1.73005,1.73066,1.72994,1.73056,35000000.0
2007-10-17 01:50:00,1.73075,1.73102,1.73075,1.73085,29000000.0
2007-10-17 01:55:00,1.73078,1.73083,1.73061,1.73061,20000000.0
2007-10-17 02:00:00,1.73023,1.73111,1.73023,1.73091,34000000.0
2007-10-17 02:05:00,1.73086,1.73102,1.73024,1.73041,38000000.0
2007-10-17 02:10:00,1.73025,1.73041,1.7299,1.73017,42000000.0
2007-10-17 02:15:00,1.72999,1.73027,1.72968,1.72971,32000000.0
2007-10-17 02:20:00,1.72981,1.72999,1.72948,1.72984,22000000.0
2007-10-17 02:25:00,1.72968,1.72982,1.7293,1.72976,37000000.0
2007-10-17 02:30:00,1.72933,1.72979,1.72887,1.72911,41000000.0
2007-10-17 02:35:00,1.72941,1.72941,1.7286,1.72922,37000000.0
2007-10-17 02:40:00,1.72905,1.72921,1.72858,1.72906,35000000.0
2007-10-17 02:45:00,1.7286,1.72943,1.7286,1.72927,31000000.0
2007-10-17 02:50:00,1.72934,1.73024,1.72922,1.73016,41000000.0
2007-10-17 02:55:00,1.73018,1.73018,1.7296,1.72997,27000000.0
2007-10-17 03:00:00,1.7297,1.72984,1.72935,1.72945,28000000.0
2007-10-17 03:05:00,1.72925,1.72976,1.72919,1.72973,31000000.0
2007-10-17 03:10:00,1.72961,1.72968,1.72901,1.72932,40000000.0
2007-10-17 03:15:00,1.72921,1.72964,1.72919,1.72945,24000000.0
2007-10-17 03:20:00,1.73041,1.73067,1.73035,1.73054,21000000.0
2007-10-17 03:25:00,1.73038,1.73088,1.73025,1.73052,31000000.0
2007-10-17 03:30:00,1.72842,1.73064,1.72842,1.72935,17000000.0
2007-10-17 03:35:00,1.72941,1.72956,1.72899,1.72922,39000000.0
2007-10-17 03:40:00,1.72908,1.72943,1.72881,1.72895,49000000.0
2007-10-17 03:45:00,1.72852,1.72887,1.72809,1.72874,35000000.0
2007-10-17 03:50:00,1.72867,1.7293,1.72867,1.72898,30000000.0
2007-10-17 03:55:00,1.72893,1.72914,1.72837,1.72895,45000000.0
2007-10-17 04:00:00,1.72884,1.7298,1.72879,1.72948,34000000.0
2007-10-17 04:05:00,1.72961,1.72983,1.72944,1.72956,19000000.0
2007-10-17 04:10:00,1.72936,1.72945,1.72889,1.72942,29000000.0
2007-10-17 04:15:00,1.72902,1.72956,1.72897,1.72943,40000000.0
2007-10-17 04:20:00,1.72929,1.72957,1.72824,1.72899,44000000.0
2007-10-17 04:25:00,1.72916,1.72916,1.72853,1.72863,22000000.0
2007-10-17 04:30:00,1.72859,1.72902,1.72859,1.72894,39000000.0
2007-10-17 04:35:00,1.72898,1.72905,1.7287,1.72899,33000000.0
2007-10-17 04:40:00,1.72887,1.72905,1.72842,1.72891,36000000.0
2007-10-17 04:45:00,1.72855,1.72903,1.72851,1.72888,11000000.0
2007-10-17 04:50:00,1.7291,1.7293,1.72873,1.72924,32000000.0
2007-10-17 04:55:00,1.72924,1.72936,1.7289,1.72925,19000000.0
2007-10-17 05:00:00,1.72886,1.73004,1.72841,1.73004,41000000.0
2007-10-17 05:05:00,1.73004,1.7304,1.72968,1.73022,32000000.0
2007-10-17 05:10:00,1.73015,1.73046,1.72986,1.73015,33000000.0
2007-10-17 05:15:00,1.72933,1.73013,1.72933,1.72974,37000000.0
2007-10-17 05:20:00,1.72964,1.7297,1.72933,1.72953,32000000.0
2007-10-17 05:25:00,1.72931,1.72956,1.72898,1.72956,37000000.0
2007-10-17 05:30:00,1.72946,1.72972,1.72915,1.72965,20000000.0
2007-10-17 05:35:00,1.72948,1.72951,1.72884,1.729,12000000.0
2007-10-17 05:40:00,1.72924,1.72961,1.72913,1.72956,39000000.0
2007-10-17 05:45:00,1.72904,1.72985,1.72904,1.72973,27000000.0
2007-10-17 05:50:00,1.72979,1.72986,1.72973,1.72986,13000000.0
2007-10-17 05:55:00,1.72961,1.72986,1.72926,1.72969,32000000.0
2007-10-17 06:00:00,1.72952,1.72987,1.7292,1.72967,15000000.0
2007-10-17 06:05:00,1.72984,1.7299,1.72962,1.72967,26000000.0
2007-10-17 06:10:00,1.72977,1.72983,1.72953,1.72953,23000000.0
2007-10-17 06:15:00,1.72936,1.7297,1.72907,1.72933,53000000.0
2007-10-17 06:20:00,1.72922,1.72952,1.72911,1.72952,16000000.0
2007-10-17 06:25:00,1.72957,1.72996,1.72933,1.72985,49000000.0
2007-10-17 06:30:00,1.72623,1.73009,1.72622,1.7299,23000000.0
2007-10-17 06:35:00,1.72976,1.72986,1.72922,1.72925,31000000.0
2007-10-17 06:40:00,1.72972,1.73069,1.72952,1.73069,26000000.0
2007-10-17 06:45:00,1.72764,1.73151,1.72764,1.73124,23000000.0
2007-10-17 06:50:00,1.73092,1.73119,1.73031,1.73105,41000000.0
2007-10-17 06:55:00,1.7311,1.73181,1.73105,1.73181,25000000.0
2007-10-17 07:00:00,1.73153,1.73198,1.73103,1.73105,39000000.0
2007-10-17 07:05:00,1.73108,1.73113,1.73034,1.73034,46000000.0
2007-10-17 07:10:00,1.73003,1.73241,1.72986,1.73145,38000000.0
2007-10-17 07:15:00,1.72831,1.73178,1.72831,1.73163,41000000.0
2007-10-17 07:20:00,1.73199,1.73352,1.73199,1.73352,29000000.0
2007-10-17 07:25:00,1.73329,1.73424,1.73319,1.73319,46000000.0
2007-10-17 07:30:00,1.72986,1.7332,1.72986,1.73306,40000000.0
2007-10-17 07:35:00,1.73312,1.73548,1.73312,1.73538,29000000.0
2007-10-17 07:40:00,1.73499,1.73502,1.73353,1.73439,40000000.0
2007-10-17 07:45:00,1.73153,1.73513,1.73153,1.73464,45000000.0
2007-10-17 07:50:00,1.73468,1.73471,1.73404,1.73419,33000000.0
2007-10-17 07:55:00,1.73382,1.73434,1.73354,1.73376,32000000.0
2007-10-17 08:00:00,1.73298,1.73357,1.73138,1.73318,60000000.0
2007-10-17 08:05:00,1.73355,1.73413,1.73205,1.73206,71000000.0
2007-10-17 08:10:00,1.73179,1.7325,1.72875,1.72875,37000000.0
2007-10-17 08:15:00,1.72798,1.72881,1.7267,1.72709,44000000.0
2007-10-17 08:20:00,1.72698,1.72855,1.72535,1.72814,39000000.0
2007-10-17 08:25:00,1.72819,1.73093,1.728,1.73031,45000000.0
2007-10-17 08:30:00,1.73036,1.73043,1.72774,1.73043,41000000.0
2007-10-17 08:35:00,1.73041,1.73135,1.73027,1.73054,46000000.0
2007-10-17 08:40:00,1.72988,1.73094,1.72817,1.72817,42000000.0
2007-10-17 08:45:00,1.72709,1.7282,1.72477,1.72477,43000000.0
2007-10-17 08:50:00,1.72461,1.72696,1.72461,1.72672,45000000.0
2007-10-17 08:55:00,1.72634,1.72713,1.72601,1.72713,38000000.0
2007-10-17 09:00:00,1.72683,1.7278,1.72613,1.72637,42000000.0
2007-10-17 09:05:00,1.72633,1.72673,1.72343,1.72392,44000000.0
2007-10-17 09:10:00,1.72366,1.72498,1.72325,1.72482,39000000.0
2007-10-17 09:15:00,1.72377,1.7246,1.72342,1.72394,45000000.0
2007-10-17 09:20:00,1.72404,1.72564,1.72404,1.72526,37000000.0
2007-10-17 09:25:00,1.7252,1.72549,1.72352,1.72377,39000000.0
2007-10-17 09:30:00,1.72253,1.72334,1.72122,1.72326,41000000.0
2007-10-17 09:35:00,1.72345,1.72346,1.72077,1.72214,40000000.0
2007-10-17 09:40:00,1.72204,1.72208,1.72065,1.72116,43000000.0
2007-10-17 09:45:00,1.71853,1.72167,1.71853,1.72,49000000.0
2007-10-17 09:50:00,1.71986,1.72002,1.71722,1.71816,40000000.0
2007-10-17 09:55:00,1.71845,1.71845,1.71574,1.71574,39000000.0
2007-10-17 10:00:00,1.71604,1.71792,1.71565,1.7174,48000000.0
2007-10-17 10:05:00,1.7173,1.71744,1.71677,1.71685,39000000.0
2007-10-17 10:10:00,1.71692,1.71692,1.71437,1.71461,41000000.0
2007-10-17 10:15:00,1.71181,1.71482,1.71181,1.71359,47000000.0
2007-10-17 10:20:00,1.71344,1.71485,1.7134,1.71463,39000000.0
2007-10-17 10:25:00,1.71503,1.71619,1.71503,1.7156,45000000.0
2007-10-17 10:30:00,1.7148,1.716,1.71471,1.71526,51000000.0
2007-10-17 10:35:00,1.7156,1.7167,1.71533,1.71612,50000000.0
2007-10-17 10:40:00,1.71609,1.7161,1.71542,1.71586,41000000.0
2007-10-17 10:45:00,1.71329,1.71591,1.71329,1.71344,40000000.0
2007-10-17 10:50:00,1.71414,1.71539,1.71402,1.71426,38000000.0
2007-10-17 10:55:00,1.7141,1.71503,1.71375,1.71488,41000000.0
2007-10-17 11:00:00,1.71449,1.71513,1.71415,1.71495,43000000.0
2007-10-17 11:05:00,1.71477,1.71555,1.71455,1.71502,43000000.0
2007-10-17 11:10:00,1.71547,1.71612,1.71542,1.71578,46000000.0
2007-10-17 11:15:00,1.71575,1.71575,1.71486,1.71547,40000000.0
2007-10-17 11:20:00,1.71514,1.71552,1.71486,1.71552,47000000.0
2007-10-17 11:25:00,1.71569,1.71587,1.71501,1.71573,45000000.0
2007-10-17 11:30:00,1.71564,1.71588,1.71534,1.71534,42000000.0
2007-10-17 11:35:00,1.71559,1.71569,1.71397,1.71433,45000000.0
2007-10-17 11:40:00,1.71438,1.71443,1.7131,1.71336,46000000.0
2007-10-17 11:45:00,1.71246,1.71325,1.71229,1.71247,43000000.0
2007-10-17 11:50:00,1.71253,1.71392,1.7125,1.71353,46000000.0
2007-10-17 11:55:00,1.71378,1.71396,1.71275,1.71329,47000000.0
2007-10-17 12:00:00,1.71266,1.71369,1.71266,1.71363,40000000.0
2007-10-17 12:05:00,1.71387,1.71413,1.71372,1.71376,43000000.0
2007-10-17 12:10:00,1.71372,1.71458,1.71341,1.71368,40000000.0
2007-10-17 12:15:00,1.71323,1.71396,1.7126,1.71327,46000000.0
2007-10-17 12:20:00,1.71334,1.71383,1.71172,1.71263,41000000.0
2007-10-17 12:25:00,1.71215,1.71307,1.71196,1.71271,46000000.0
2007-10-17 12:30:00,1.71249,1.71335,1.71229,1.71321,46000000.0
2007-10-17 12:35:00,1.71312,1.71315,1.71252,1.71306,45000000.0
2007-10-17 12:40:00,1.71293,1.71293,1.71093,1.71094,45000000.0
2007-10-17 12:45:00,1.71043,1.71108,1.70997,1.71049,47000000.0
2007-10-17 12:50:00,1.71012,1.71055,1.70721,1.70977,47000000.0
2007-10-17 12:55:00,1.70999,1.71009,1.70903,1.7095,42000000.0
2007-10-17 13:00:00,1.70959,1.71098,1.70911,1.70947,43000000.0
2007-10-17 13:05:00,1.70933,1.71026,1.70837,1.70903,46000000.0
2007-10-17 13:10:00,1.70844,1.70892,1.70493,1.70541,47000000.0
2007-10-17 13:15:00,1.70482,1.70685,1.70482,1.70674,47000000.0
2007-10-17 13:20:00,1.70675,1.70781,1.70656,1.70766,42000000.0
2007-10-17 13:25:00,1.70759,1.70759,1.70297,1.70307,42000000.0
2007-10-17 13:30:00,1.70247,1.70392,1.70187,1.70279,43000000.0
2007-10-17 13:35:00,1.70272,1.7047,1.70272,1.70388,42000000.0
2007-10-17 13:40:00,1.70362,1.70558,1.70362,1.70422,39000000.0
2007-10-17 13:45:00,1.70402,1.70683,1.70402,1.70679,43000000.0
2007-10-17 13:50:00,1.70713,1.70822,1.70624,1.70785,45000000.0
2007-10-17 13:55:00,1.7082,1.70855,1.70712,1.70795,46000000.0
2007-10-17 14:00:00,1.70709,1.70926,1.70709,1.70876,42000000.0
2007-10-17 14:05:00,1.70893,1.70968,1.70893,1.70923,44000000.0
2007-10-17 14:10:00,1.70905,1.7094,1.70879,1.70923,51000000.0
2007-10-17 14:15:00,1.70917,1.7105,1.70882,1.71036,48000000.0
2007-10-17 14:20:00,1.71057,1.71125,1.71038,1.71066,39000000.0
2007-10-17 14:25:00,1.71051,1.71242,1.71051,1.71204,38000000.0
2007-10-17 14:30:00,1.71209,1.7134,1.71077,1.71121,42000000.0
2007-10-17 14:35:00,1.71113,1.71149,1.7103,1.71132,45000000.0
2007-10-17 14:40:00,1.71098,1.7123,1.71077,1.71214,45000000.0
2007-10-17 14:45:00,1.71178,1.71186,1.71041,1.71152,50000000.0
2007-10-17 14:50:00,1.71191,1.71213,1.71019,1.7111,42000000.0
2007-10-17 14:55:00,1.71032,1.71053,1.70975,1.70978,39000000.0
2007-10-17 15:00:00,1.71014,1.71115,1.70805,1.70917,44000000.0
2007-10-17 15:05:00,1.70906,1.70931,1.70735,1.70746,43000000.0
2007-10-17 15:10:00,1.70782,1.7085,1.70712,1.70777,47000000.0
2007-10-17 15:15:00,1.7073,1.70882,1.7073,1.70882,42000000.0
2007-10-17 15:20:00,1.70901,1.70938,1.70699,1.70699,42000000.0
2007-10-17 15:25:00,1.70708,1.70832,1.70708,1.70787,51000000.0
2007-10-17 15:30:00,1.70767,1.70833,1.70714,1.70772,45000000.0
2007-10-17 15:35:00,1.70802,1.70869,1.70787,1.70839,47000000.0
2007-10-17 15:40:00,1.70836,1.70935,1.70812,1.70869,45000000.0
2007-10-17 15:45:00,1.70894,1.71052,1.70847,1.71015,40000000.0
2007-10-17 15:50:00,1.71018,1.71065,1.70975,1.71022,46000000.0
2007-10-17 15:55:00,1.71027,1.71198,1.71027,1.71129,40000000.0
2007-10-17 16:00:00,1.71155,1.71258,1.71151,1.71215,35000000.0
2007-10-17 16:05:00,1.71217,1.71242,1.71068,1.71106,48000000.0
2007-10-17 16:10:00,1.7111,1.71121,1.70954,1.71016,48000000.0
2007-10-17 16:15:00,1.71001,1.71326,1.71,1.71326,45000000.0
2007-10-17 16:20:00,1.7132,1.71433,1.71286,1.71364,51000000.0
2007-10-17 16:25:00,1.7142,1.71488,1.71394,1.71439,38000000.0
2007-10-17 16:30:00,1.714,1.71419,1.7125,1.71339,45000000.0
2007-10-17 16:35:00,1.7134,1.7156,1.7131,1.71512,37000000.0
2007-10-17 16:40:00,1.71529,1.71562,1.71427,1.71468,45000000.0
2007-10-17 16:45:00,1.71425,1.71678,1.71425,1.71538,41000000.0
2007-10-17 16:50:00,1.71554,1.7158,1.71466,1.71536,45000000.0
2007-10-17 16:55:00,1.71506,1.71617,1.71321,1.71321,41000000.0
2007-10-17 17:00:00,1.71248,1.71468,1.71248,1.71362,43000000.0
2007-10-17 17:05:00,1.71382,1.71601,1.71364,1.71568,43000000.0
2007-10-17 17:10:00,1.71614,1.71649,1.71546,1.71571,45000000.0
2007-10-17 17:15:00,1.71551,1.71608,1.7151,1.716,43000000.0
2007-10-17 17:20:00,1.71601,1.71627,1.71552,1.71624,44000000.0
2007-10-17 17:25:00,1.71602,1.71602,1.7149,1.71593,45000000.0
2007-10-17 17:30:00,1.71544,1.71585,1.71497,1.71574,36000000.0
2007-10-17 17:35:00,1.71595,1.71656,1.71493,1.7152,40000000.0
2007-10-17 17:40:00,1.71491,1.71512,1.71351,1.71351,38000000.0
2007-10-17 17:45:00,1.7129,1.71414,1.71275,1.71414,54000000.0
2007-10-17 17:50:00,1.71401,1.71416,1.71209,1.71273,45000000.0
2007-10-17 17:55:00,1.7133,1.7146,1.71287,1.71442,43000000.0
2007-10-17 18:00:00,1.71386,1.71418,1.71189,1.71255,42000000.0
2007-10-17 18:05:00,1.71301,1.71328,1.71242,1.71298,42000000.0
2007-10-17 18:10:00,1.71301,1.71364,1.71221,1.71328,42000000.0
2007-10-17 18:15:00,1.71242,1.71335,1.71242,1.71272,46000000.0
2007-10-17 18:20:00,1.71279,1.71315,1.71148,1.71227,39000000.0
2007-10-17 18:25:00,1.71248,1.71561,1.71243,1.71543,43000000.0
2007-10-17 18:30:00,1.71597,1.71597,1.71417,1.71566,44000000.0
2007-10-17 18:35:00,1.71636,1.71714,1.71526,1.71714,42000000.0
2007-10-17 18:40:00,1.71681,1.71747,1.71602,1.71712,35000000.0
2007-10-17 18:45:00,1.71669,1.71697,1.71642,1.71689,43000000.0
2007-10-17 18:50:00,1.71698,1.71705,1.71622,1.71622,29000000.0
2007-10-17 18:55:00,1.71611,1.71847,1.71609,1.71847,44000000.0
2007-10-17 19:00:00,1.7186,1.7205,1.7186,1.72025,45000000.0
2007-10-17 19:05:00,1.71987,1.72223,1.71931,1.72048,39000000.0
2007-10-17 19:10:00,1.72081,1.72221,1.71941,1.71945,51000000.0
2007-10-17 19:15:00,1.71851,1.72072,1.71826,1.7198,47000000.0
2007-10-17 19:20:00,1.72116,1.72306,1.72017,1.72017,38000000.0
2007-10-17 19:25:00,1.7201,1.72164,1.7201,1.72082,41000000.0
2007-10-17 19:30:00,1.72001,1.72219,1.72001,1.72041,37000000.0
2007-10-17 19:35:00,1.72013,1.72193,1.71969,1.72144,40000000.0
2007-10-17 19:40:00,1.72125,1.72197,1.72093,1.72183,28000000.0
2007-10-17 19:45:00,1.72117,1.72221,1.72027,1.72076,32000000.0
2007-10-17 19:50:00,1.7211,1.72187,1.72067,1.72168,39000000.0
2007-10-17 19:55:00,1.7215,1.72176,1.72098,1.72141,36000000.0
2007-10-17 20:00:00,1.72103,1.72181,1.72058,1.72058,42000000.0
2007-10-17 20:05:00,1.72068,1.72114,1.7205,1.72111,41000000.0
2007-10-17 20:10:00,1.72099,1.72099,1.71894,1.71945,37000000.0
2007-10-17 20:15:00,1.71875,1.71961,1.71875,1.71959,23000000.0
2007-10-17 20:20:00,1.71959,1.71992,1.71903,1.71974,44000000.0
2007-10-17 20:25:00,1.71969,1.71974,1.71913,1.71952,46000000.0
2007-10-17 20:30:00,1.71877,1.72002,1.71877,1.71951,35000000.0
2007-10-17 20:35:00,1.71949,1.71991,1.7194,1.71979,30000000.0
2007-10-17 20:40:00,1.71993,1.72081,1.71986,1.72025,43000000.0
2007-10-17 20:45:00,1.7197,1.72153,1.7197,1.72115,42000000.0
2007-10-17 20:50:00,1.72161,1.72214,1.72121,1.72213,50000000.0
2007-10-17 20:55:00,1.72185,1.72222,1.72069,1.72074,41000000.0
2007-10-17 21:00:00,1.72087,1.72087,1.7184,1.71957,45000000.0
2007-10-17 21:05:00,1.71941,1.71976,1.71875,1.71907,36000000.0
2007-10-17 21:10:00,1.71909,1.71911,1.71864,1.71907,37000000.0
2007-10-17 21:15:00,1.71875,1.71921,1.71763,1.71819,45000000.0
2007-10-17 21:20:00,1.71805,1.71875,1.71769,1.71866,37000000.0
2007-10-17 21:25:00,1.71861,1.71881,1.71825,1.71853,35000000.0
2007-10-17 21:30:00,1.71795,1.71983,1.71795,1.71983,26000000.0
2007-10-17 21:35:00,1.71998,1.72031,1.71952,1.7202,27000000.0
2007-10-17 21:40:00,1.72002,1.72092,1.71982,1.72092,37000000.0
2007-10-17 21:45:00,1.72031,1.72097,1.72004,1.72028,30000000.0
2007-10-17 21:50:00,1.72053,1.72058,1.71985,1.72019,27000000.0
2007-10-17 21:55:00,1.7201,1.7201,1.71743,1.71755,34000000.0
2007-10-17 22:00:00,1.71905,1.71905,1.71734,1.71745,15000000.0
2007-10-17 22:05:00,1.71745,1.71754,1.71557,1.71673,44000000.0
2007-10-17 22:10:00,1.71629,1.71737,1.71619,1.71716,39000000.0
2007-10-17 22:15:00,1.71655,1.71937,1.71655,1.71912,30000000.0
2007-10-17 22:20:00,1.71902,1.71993,1.71888,1.71979,33000000.0
2007-10-17 22:25:00,1.71857,1.71857,1.71509,1.71592,29000000.0
2007-10-17 22:30:00,1.71521,1.71653,1.71521,1.71626,36000000.0
2007-10-17 22:35:00,1.71634,1.71657,1.7161,1.71644,30000000.0
2007-10-17 22:40:00,1.71659,1.7168,1.716,1.7163,44000000.0
2007-10-17 22:45:00,1.71567,1.71692,1.71567,1.71681,34000000.0
2007-10-17 22:50:00,1.71718,1.71917,1.71676,1.71917,37000000.0
2007-10-17 22:55:00,1.71904,1.71915,1.7182,1.71915,26000000.0
2007-10-17 23:00:00,1.71918,1.7201,1.7189,1.71892,39000000.0
2007-10-17 23:05:00,1.7188,1.72091,1.71861,1.72088,39000000.0
2007-10-17 23:10:00,1.72208,1.72208,1.72005,1.72024,31000000.0
2007-10-17 23:15:00,1.71934,1.72234,1.71934,1.72175,30000000.0
2007-10-17 23:20:00,1.72194,1.72194,1.72169,1.72176,14000000.0
2007-10-17 23:25:00,1.72194,1.72267,1.72164,1.7224,38000000.0
2007-10-17 23:30:00,1.72066,1.72233,1.72053,1.72053,39000000.0
2007-10-17 23:35:00,1.7205,1.72084,1.7205,1.72079,37000000.0
2007-10-17 23:40:00,1.72091,1.72102,1.7205,1.72085,43000000.0
2007-10-17 23:45:00,1.7195,1.72209,1.7195,1.72174,25000000.0
2007-10-17 23:50:00,1.72156,1.72217,1.72155,1.72194,28000000.0
2007-10-17 23:55:00,1.72191,1.72303,1.72191,1.72241,34000000.0
2007-10-18 00:00:00,1.72165,1.72309,1.72165,1.72199,26000000.0
2007-10-18 00:05:00,1.72216,1.72252,1.72197,1.72252,27000000.0
2007-10-18 00:10:00,1.7226,1.72267,1.72251,1.72254,21000000.0
2007-10-18 00:15:00,1.72132,1.72297,1.72132,1.72253,19000000.0
2007-10-18 00:20:00,1.72244,1.72244,1.72171,1.72201,20000000.0
2007-10-18 00:25:00,1.72215,1.72277,1.722,1.72261,35000000.0
2007-10-18 00:30:00,1.72105,1.72265,1.7209,1.72227,15000000.0
2007-10-18 00:35:00,1.72247,1.72247,1.72197,1.72201,25000000.0
2007-10-18 00:40:00,1.72191,1.72342,1.72182,1.72342,35000000.0
2007-10-18 00:45:00,1.72163,1.72355,1.72163,1.72349,32000000.0
2007-10-18 00:50:00,1.72355,1.72355,1.72298,1.72332,11000000.0
2007-10-18 00:55:00,1.72342,1.7237,1.72302,1.72361,43000000.0
2007-10-18 01:00:00,1.72249,1.72388,1.72249,1.72361,23000000.0
2007-10-18 01:05:00,1.72369,1.72376,1.72345,1.72348,31000000.0
2007-10-18 01:10:00,1.72356,1.72356,1.72283,1.7232,32000000.0
2007-10-18 01:15:00,1.72164,1.72349,1.72164,1.72218,24000000.0
2007-10-18 01:20:00,1.72194,1.72223,1.72179,1.7222,25000000.0
2007-10-18 01:25:00,1.72222,1.72222,1.72111,1.7216,25000000.0
2007-10-18 01:30:00,1.72004,1.7216,1.72004,1.72033,24000000.0
2007-10-18 01:35:00,1.72032,1.72068,1.72032,1.72055,18000000.0
2007-10-18 01:40:00,1.72046,1.72109,1.72046,1.72104,29000000.0
2007-10-18 01:45:00,1.71965,1.72116,1.71954,1.72105,35000000.0
2007-10-18 01:50:00,1.72106,1.72214,1.72093,1.72184,13000000.0
2007-10-18 01:55:00,1.72171,1.72202,1.72156,1.72185,21000000.0
2007-10-18 02:00:00,1.72029,1.72176,1.72029,1.72143,58000000.0
2007-10-18 02:05:00,1.72155,1.72164,1.72106,1.72107,32000000.0
2007-10-18 02:10:00,1.72078,1.72086,1.72031,1.72067,19000000.0
2007-10-18 02:15:00,1.71948,1.72125,1.71948,1.72045,35000000.0
2007-10-18 02:20:00,1.72056,1.72079,1.72019,1.72064,29000000.0
2007-10-18 02:25:00,1.72083,1.72105,1.72047,1.72093,29000000.0
2007-10-18 02:30:00,1.71951,1.72133,1.71951,1.72109,31000000.0
2007-10-18 02:35:00,1.72118,1.72182,1.72118,1.72157,30000000.0
2007-10-18 02:40:00,1.72177,1.72189,1.72134,1.72169,35000000.0
2007-10-18 02:45:00,1.72066,1.72199,1.72066,1.72154,33000000.0
2007-10-18 02:50:00,1.72178,1.72213,1.72149,1.72184,30000000.0
2007-10-18 02:55:00,1.72133,1.72195,1.72133,1.72167,15000000.0
2007-10-18 03:00:00,1.72002,1.72144,1.72002,1.72144,29000000.0
2007-10-18 03:05:00,1.72135,1.72176,1.72126,1.7217,22000000.0
2007-10-18 03:10:00,1.72146,1.72272,1.72146,1.72252,46000000.0
2007-10-18 03:15:00,1.72126,1.72292,1.72126,1.72274,40000000.0
2007-10-18 03:20:00,1.72281,1.72342,1.72273,1.72287,34000000.0
2007-10-18 03:25:00,1.72304,1.72326,1.7226,1.72296,43000000.0
2007-10-18 03:30:00,1.72214,1.72321,1.72214,1.72321,14000000.0
2007-10-18 03:35:00,1.72308,1.72361,1.72308,1.72353,51000000.0
2007-10-18 03:40:00,1.72363,1.7241,1.7235,1.72409,46000000.0
2007-10-18 03:45:00,1.72285,1.7242,1.72285,1.72414,24000000.0
2007-10-18 03:50:00,1.72426,1.72466,1.72413,1.72413,36000000.0
2007-10-18 03:55:00,1.72438,1.72445,1.72384,1.72407,42000000.0
2007-10-18 04:00:00,1.72373,1.72393,1.72284,1.72389,30000000.0
2007-10-18 04:05:00,1.72375,1.72467,1.72375,1.72452,28000000.0
2007-10-18 04:10:00,1.72464,1.72522,1.72445,1.72522,41000000.0
2007-10-18 04:15:00,1.72406,1.72495,1.72406,1.7248,32000000.0
2007-10-18 04:20:00,1.72479,1.72525,1.72456,1.72498,33000000.0
2007-10-18 04:25:00,1.72464,1.72524,1.72409,1.7243,27000000.0
2007-10-18 04:30:00,1.72311,1.72421,1.72311,1.72383,25000000.0
2007-10-18 04:35:00,1.72391,1.72423,1.72345,1.72378,45000000.0
2007-10-18 04:40:00,1.72392,1.72463,1.72365,1.72463,36000000.0
2007-10-18 04:45:00,1.72384,1.72443,1.72361,1.72441,27000000.0
2007-10-18 04:50:00,1.72433,1.72438,1.7239,1.72425,31000000.0
2007-10-18 04:55:00,1.72425,1.72437,1.7239,1.72425,27000000.0
2007-10-18 05:00:00,1.72276,1.72446,1.72231,1.72426,26000000.0
2007-10-18 05:05:00,1.72437,1.72449,1.72391,1.72422,50000000.0
2007-10-18 05:10:00,1.72432,1.72469,1.72422,1.72469,35000000.0
2007-10-18 05:15:00,1.72313,1.72504,1.72313,1.72492,36000000.0
2007-10-18 05:20:00,1.72478,1.72478,1.72433,1.72456,14000000.0
2007-10-18 05:25:00,1.72454,1.72502,1.7245,1.72495,36000000.0
2007-10-18 05:30:00,1.7246,1.72501,1.72348,1.72497,41000000.0
2007-10-18 05:35:00,1.72485,1.72509,1.72455,1.72455,21000000.0
2007-10-18 05:40:00,1.72464,1.72476,1.72451,1.72469,21000000.0
2007-10-18 05:45:00,1.72342,1.72477,1.72342,1.72477,19000000.0
2007-10-18 05:50:00,1.72454,1.72497,1.72445,1.72454,28000000.0
2007-10-18 05:55:00,1.72421,1.7249,1.72419,1.72481,32000000.0
2007-10-18 06:00:00,1.72429,1.72484,1.72288,1.72465,19000000.0
2007-10-18 06:05:00,1.72445,1.72463,1.72443,1.72463,18000000.0
2007-10-18 06:10:00,1.72444,1.72451,1.72443,1.72443,4000000.0
2007-10-18 06:15:00,1.72315,1.72461,1.72315,1.72433,34000000.0
2007-10-18 06:20:00,1.72438,1.72453,1.72436,1.72436,27000000.0
2007-10-18 06:25:00,1.72432,1.7245,1.72416,1.72433,38000000.0
2007-10-18 06:30:00,1.72288,1.72446,1.72288,1.72446,16000000.0
2007-10-18 06:35:00,1.72446,1.72446,1.72388,1.72403,18000000.0
2007-10-18 06:40:00,1.72452,1.72494,1.72442,1.72494,26000000.0
2007-10-18 06:45:00,1.72361,1.72532,1.72361,1.72518,31000000.0
2007-10-18 06:50:00,1.72508,1.72508,1.72449,1.72483,27000000.0
2007-10-18 06:55:00,1.72494,1.72498,1.72375,1.72394,18000000.0
2007-10-18 07:00:00,1.72201,1.72364,1.72201,1.72264,36000000.0
2007-10-18 07:05:00,1.72283,1.72304,1.7226,1.72271,37000000.0
2007-10-18 07:10:00,1.72276,1.72284,1.71956,1.72111,34000000.0
2007-10-18 07:15:00,1.71916,1.72271,1.71896,1.71896,28000000.0
2007-10-18 07:20:00,1.72156,1.72156,1.71912,1.71926,41000000.0
2007-10-18 07:25:00,1.719,1.71908,1.71848,1.71849,31000000.0
2007-10-18 07:30:00,1.7169,1.71866,1.7169,1.71752,32000000.0
2007-10-18 07:35:00,1.71738,1.71854,1.71707,1.71807,30000000.0
2007-10-18 07:40:00,1.71811,1.71836,1.71731,1.71738,33000000.0
2007-10-18 07:45:00,1.71566,1.71754,1.71529,1.71556,45000000.0
2007-10-18 07:50:00,1.71494,1.71513,1.71381,1.71443,31000000.0
2007-10-18 07:55:00,1.71442,1.71466,1.71285,1.71285,27000000.0
2007-10-18 08:00:00,1.71228,1.71301,1.71116,1.71265,60000000.0
2007-10-18 08:05:00,1.71256,1.71261,1.71187,1.71249,74000000.0
2007-10-18 08:10:00,1.71213,1.71282,1.71213,1.71248,35000000.0
2007-10-18 08:15:00,1.7109,1.71428,1.7109,1.71324,30000000.0
2007-10-18 08:20:00,1.7133,1.71422,1.71302,1.71406,31000000.0
2007-10-18 08:25:00,1.71435,1.71457,1.71387,1.7142,45000000.0
2007-10-18 08:30:00,1.71391,1.71391,1.7114,1.71162,40000000.0
2007-10-18 08:35:00,1.71151,1.71151,1.71023,1.7108,46000000.0
2007-10-18 08:40:00,1.71059,1.71099,1.70561,1.70561,42000000.0
2007-10-18 08:45:00,1.70481,1.70622,1.70262,1.70622,43000000.0
2007-10-18 08:50:00,1.70661,1.70734,1.70602,1.7071,45000000.0
2007-10-18 08:55:00,1.70738,1.70914,1.70669,1.70873,38000000.0
2007-10-18 09:00:00,1.70927,1.71008,1.70757,1.70977,42000000.0
2007-10-18 09:05:00,1.70955,1.70992,1.70801,1.7085,44000000.0
2007-10-18 09:10:00,1.70828,1.70841,1.70739,1.70762,39000000.0
2007-10-18 09:15:00,1.70546,1.70892,1.70546,1.70883,45000000.0
2007-10-18 09:20:00,1.70886,1.70898,1.70707,1.70852,37000000.0
2007-10-18 09:25:00,1.7083,1.7102,1.70801,1.71008,39000000.0
2007-10-18 09:30:00,1.70971,1.7117,1.70907,1.71028,41000000.0
2007-10-18 09:35:00,1.71007,1.71059,1.70885,1.71058,40000000.0
2007-10-18 09:40:00,1.71021,1.71241,1.71021,1.71241,43000000.0
2007-10-18 09:45:00,1.71144,1.71247,1.71079,1.71232,49000000.0
2007-10-18 09:50:00,1.71259,1.71381,1.7119,1.71376,40000000.0
2007-10-18 09:55:00,1.71394,1.71445,1.71374,1.71402,39000000.0
2007-10-18 10:00:00,1.71363,1.71504,1.71262,1.71504,48000000.0
2007-10-18 10:05:00,1.71478,1.71559,1.71474,1.71503,48000000.0
2007-10-18 10:10:00,1.71525,1.71592,1.71512,1.7156,41000000.0
2007-10-18 10:15:00,1.71523,1.71523,1.71373,1.71495,47000000.0
2007-10-18 10:20:00,1.71508,1.71551,1.71425,1.71541,39000000.0
2007-10-18 10:25:00,1.71563,1.71657,1.71539,1.71648,45000000.0
2007-10-18 10:30:00,1.71482,1.71687,1.71482,1.71636,51000000.0
2007-10-18 10:35:00,1.7162,1.7172,1.71581,1.71684,50000000.0
2007-10-18 10:40:00,1.71687,1.71743,1.71551,1.71551,41000000.0
2007-10-18 10:45:00,1.71389,1.7157,1.71389,1.71488,40000000.0
2007-10-18 10:50:00,1.71513,1.71642,1.71513,1.71638,31000000.0
2007-10-18 10:55:00,1.71636,1.7168,1.71539,1.71542,41000000.0
2007-10-18 11:00:00,1.71502,1.71589,1.7143,1.71543,43000000.0
2007-10-18 11:05:00,1.71528,1.71528,1.71425,1.71425,43000000.0
2007-10-18 11:10:00,1.7143,1.7143,1.71278,1.7134,46000000.0
2007-10-18 11:15:00,1.71218,1.71336,1.7118,1.71299,39000000.0
2007-10-18 11:20:00,1.71266,1.71361,1.71262,1.71297,47000000.0
2007-10-18 11:25:00,1.71306,1.71389,1.71282,1.71362,45000000.0
2007-10-18 11:30:00,1.71224,1.71439,1.71224,1.71337,42000000.0
2007-10-18 11:35:00,1.71335,1.7148,1.71315,1.7148,45000000.0
2007-10-18 11:40:00,1.71472,1.71557,1.71467,1.71497,46000000.0
2007-10-18 11:45:00,1.71325,1.71455,1.71325,1.71451,43000000.0
2007-10-18 11:50:00,1.71434,1.71483,1.7141,1.71425,46000000.0
2007-10-18 11:55:00,1.71422,1.71456,1.7139,1.71433,47000000.0
2007-10-18 12:00:00,1.71418,1.71488,1.71327,1.71472,40000000.0
2007-10-18 12:05:00,1.71453,1.71609,1.71443,1.71588,43000000.0
2007-10-18 12:10:00,1.71596,1.71649,1.71574,1.71635,40000000.0
2007-10-18 12:15:00,1.71397,1.7174,1.71397,1.71738,46000000.0
2007-10-18 12:20:00,1.71725,1.71753,1.71657,1.71657,41000000.0
2007-10-18 12:25:00,1.71648,1.71697,1.71537,1.71544,46000000.0
2007-10-18 12:30:00,1.71375,1.71571,1.71375,1.71507,46000000.0
2007-10-18 12:35:00,1.71539,1.71722,1.71525,1.71681,45000000.0
2007-10-18 12:40:00,1.71668,1.71736,1.71625,1.71677,45000000.0
2007-10-18 12:45:00,1.71468,1.71766,1.71468,1.71722,47000000.0
2007-10-18 12:50:00,1.71725,1.71769,1.71692,1.71732,40000000.0
2007-10-18 12:55:00,1.71711,1.71722,1.71633,1.71644,42000000.0
2007-10-18 13:00:00,1.71622,1.71986,1.71497,1.71977,43000000.0
2007-10-18 13:05:00,1.71999,1.72113,1.71963,1.7207,46000000.0
2007-10-18 13:10:00,1.72053,1.72236,1.7205,1.72128,47000000.0
2007-10-18 13:15:00,1.71977,1.72646,1.71977,1.72645,47000000.0
2007-10-18 13:20:00,1.72661,1.72984,1.72577,1.72885,42000000.0
2007-10-18 13:25:00,1.72838,1.72838,1.72539,1.72619,42000000.0
2007-10-18 13:30:00,1.72589,1.72617,1.72298,1.72328,43000000.0
2007-10-18 13:35:00,1.72314,1.72503,1.72314,1.72445,45000000.0
2007-10-18 13:40:00,1.72432,1.72478,1.72317,1.72317,39000000.0
2007-10-18 13:45:00,1.72207,1.72414,1.72207,1.72373,43000000.0
2007-10-18 13:50:00,1.72419,1.72701,1.72419,1.72701,45000000.0
2007-10-18 13:55:00,1.7276,1.72801,1.72655,1.72655,46000000.0
2007-10-18 14:00:00,1.72634,1.72846,1.72522,1.72846,42000000.0
2007-10-18 14:05:00,1.72905,1.73129,1.72876,1.73098,45000000.0
2007-10-18 14:10:00,1.7313,1.73444,1.7313,1.73326,51000000.0
2007-10-18 14:15:00,1.73291,1.73295,1.72957,1.72964,48000000.0
2007-10-18 14:20:00,1.73015,1.73198,1.73007,1.73018,44000000.0
2007-10-18 14:25:00,1.73005,1.73071,1.72952,1.73061,38000000.0
2007-10-18 14:30:00,1.7308,1.73248,1.72976,1.73112,42000000.0
2007-10-18 14:35:00,1.731,1.731,1.7298,1.73004,45000000.0
2007-10-18 14:40:00,1.72961,1.72963,1.72728,1.72764,45000000.0
2007-10-18 14:45:00,1.72579,1.72833,1.72579,1.72724,50000000.0
2007-10-18 14:50:00,1.72756,1.72857,1.72756,1.72767,42000000.0
2007-10-18 14:55:00,1.72738,1.72766,1.72668,1.72674,39000000.0
2007-10-18 15:00:00,1.72678,1.72678,1.72391,1.7245,44000000.0
2007-10-18 15:05:00,1.72487,1.72501,1.72083,1.72214,43000000.0
2007-10-18 15:10:00,1.72247,1.72483,1.72198,1.72483,47000000.0
2007-10-18 15:15:00,1.72335,1.72454,1.72316,1.72348,42000000.0
2007-10-18 15:20:00,1.72378,1.72501,1.72317,1.72492,42000000.0
2007-10-18 15:25:00,1.7248,1.72606,1.7248,1.72583,51000000.0
2007-10-18 15:30:00,1.72458,1.72546,1.72384,1.72504,45000000.0
2007-10-18 15:35:00,1.72527,1.72571,1.72377,1.72395,47000000.0
2007-10-18 15:40:00,1.72411,1.72452,1.72334,1.72429,45000000.0
2007-10-18 15:45:00,1.72294,1.7254,1.72294,1.72492,40000000.0
2007-10-18 15:50:00,1.72553,1.72677,1.72535,1.72677,46000000.0
2007-10-18 15:55:00,1.72666,1.72678,1.72555,1.7267,40000000.0
2007-10-18 16:00:00,1.72556,1.7294,1.72556,1.72848,36000000.0
2007-10-18 16:05:00,1.72881,1.72924,1.72756,1.72768,48000000.0
2007-10-18 16:10:00,1.72778,1.72808,1.72529,1.72534,48000000.0
2007-10-18 16:15:00,1.72375,1.72629,1.72375,1.72477,45000000.0
2007-10-18 16:20:00,1.72448,1.7253,1.72257,1.72495,51000000.0
2007-10-18 16:25:00,1.72508,1.72534,1.72218,1.72258,38000000.0
2007-10-18 16:30:00,1.72237,1.72329,1.72064,1.72329,45000000.0
2007-10-18 16:35:00,1.72323,1.72429,1.72297,1.72425,37000000.0
2007-10-18 16:40:00,1.72438,1.72551,1.72429,1.7249,45000000.0
2007-10-18 16:45:00,1.72398,1.72577,1.72398,1.72565,41000000.0
2007-10-18 16:50:00,1.72556,1.72557,1.72439,1.72479,45000000.0
2007-10-18 16:55:00,1.72432,1.72467,1.72291,1.72368,41000000.0
2007-10-18 17:00:00,1.72341,1.72449,1.72259,1.72359,43000000.0
2007-10-18 17:05:00,1.72325,1.72325,1.72178,1.72192,43000000.0
2007-10-18 17:10:00,1.72211,1.72489,1.72211,1.72445,45000000.0
2007-10-18 17:15:00,1.72387,1.7243,1.72297,1.72345,43000000.0
2007-10-18 17:20:00,1.72327,1.7239,1.72307,1.72335,44000000.0
2007-10-18 17:25:00,1.72359,1.72477,1.7235,1.72414,45000000.0
2007-10-18 17:30:00,1.72254,1.72407,1.72175,1.72224,36000000.0
2007-10-18 17:35:00,1.72246,1.72317,1.72184,1.72284,38000000.0
2007-10-18 17:40:00,1.72271,1.72276,1.722,1.72241,31000000.0
2007-10-18 17:45:00,1.72087,1.7234,1.72087,1.72328,54000000.0
2007-10-18 17:50:00,1.7231,1.72413,1.72264,1.72326,45000000.0
2007-10-18 17:55:00,1.72372,1.72372,1.72293,1.72356,43000000.0
2007-10-18 18:00:00,1.72294,1.72507,1.7223,1.72449,42000000.0
2007-10-18 18:05:00,1.72452,1.7246,1.72393,1.72451,42000000.0
2007-10-18 18:10:00,1.72477,1.72535,1.72463,1.72517,42000000.0
2007-10-18 18:15:00,1.72352,1.726,1.72352,1.72508,46000000.0
2007-10-18 18:20:00,1.72521,1.72664,1.72521,1.72639,39000000.0
2007-10-18 18:25:00,1.72647,1.72725,1.72608,1.72608,43000000.0
2007-10-18 18:30:00,1.72466,1.72603,1.72466,1.72491,31000000.0
2007-10-18 18:35:00,1.7241,1.72422,1.72223,1.72422,42000000.0
2007-10-18 18:40:00,1.7241,1.7241,1.72342,1.72367,45000000.0
2007-10-18 18:45:00,1.72185,1.72301,1.72134,1.72145,43000000.0
2007-10-18 18:50:00,1.72034,1.72061,1.71908,1.72026,36000000.0
2007-10-18 18:55:00,1.72032,1.72236,1.71984,1.72226,44000000.0
2007-10-18 19:00:00,1.72046,1.72256,1.72013,1.72195,35000000.0
2007-10-18 19:05:00,1.72217,1.72233,1.72172,1.72179,26000000.0
2007-10-18 19:10:00,1.72167,1.72246,1.72133,1.72227,40000000.0
2007-10-18 19:15:00,1.72043,1.72303,1.72043,1.72278,39000000.0
2007-10-18 19:20:00,1.72279,1.72306,1.7217,1.72202,27000000.0
2007-10-18 19:25:00,1.72176,1.72209,1.72097,1.72141,45000000.0
2007-10-18 19:30:00,1.72004,1.7219,1.72004,1.72102,37000000.0
2007-10-18 19:35:00,1.72085,1.72085,1.71994,1.72042,33000000.0
2007-10-18 19:40:00,1.72015,1.72032,1.71951,1.71973,35000000.0
2007-10-18 19:45:00,1.71815,1.72031,1.71815,1.72004,34000000.0
2007-10-18 19:50:00,1.72023,1.72023,1.71755,1.71755,34000000.0
2007-10-18 19:55:00,1.71812,1.71822,1.71679,1.71727,35000000.0
2007-10-18 20:00:00,1.71593,1.71711,1.7149,1.71506,39000000.0
2007-10-18 20:05:00,1.71499,1.71576,1.71459,1.71485,36000000.0
2007-10-18 20:10:00,1.71528,1.71563,1.71477,1.71496,31000000.0
2007-10-18 20:15:00,1.71357,1.71526,1.71357,1.71502,44000000.0
2007-10-18 20:20:00,1.71528,1.71575,1.71505,1.71556,35000000.0
2007-10-18 20:25:00,1.71553,1.71558,1.71482,1.71542,42000000.0
2007-10-18 20:30:00,1.71399,1.71631,1.71399,1.71467,38000000.0
2007-10-18 20:35:00,1.71465,1.71556,1.71452,1.71556,32000000.0
2007-10-18 20:40:00,1.71531,1.71602,1.71531,1.71544,32000000.0
2007-10-18 20:45:00,1.71385,1.71553,1.71385,1.71491,34000000.0
2007-10-18 20:50:00,1.71527,1.7155,1.71485,1.71536,37000000.0
2007-10-18 20:55:00,1.7151,1.71535,1.71409,1.71487,38000000.0
2007-10-18 21:00:00,1.71487,1.71519,1.71308,1.71483,45000000.0
2007-10-18 21:05:00,1.71487,1.71494,1.7146,1.71464,23000000.0
2007-10-18 21:10:00,1.71458,1.71622,1.71409,1.71467,41000000.0
2007-10-18 21:15:00,1.71291,1.71444,1.71291,1.71325,45000000.0
2007-10-18 21:20:00,1.71312,1.71393,1.71293,1.71293,41000000.0
2007-10-18 21:25:00,1.71293,1.71357,1.71269,1.71344,43000000.0
2007-10-18 21:30:00,1.71187,1.71379,1.71187,1.71353,25000000.0
2007-10-18 21:35:00,1.71311,1.71393,1.71307,1.71375,32000000.0
2007-10-18 21:40:00,1.71312,1.71403,1.71282,1.71403,35000000.0
2007-10-18 21:45:00,1.7125,1.71509,1.7125,1.715,25000000.0
2007-10-18 21:50:00,1.71526,1.71534,1.7148,1.71534,29000000.0
2007-10-18 21:55:00,1.71543,1.71601,1.71516,1.71594,25000000.0
2007-10-18 22:00:00,1.7146,1.71667,1.7146,1.71554,42000000.0
2007-10-18 22:05:00,1.71541,1.7155,1.71483,1.7155,44000000.0
2007-10-18 22:10:00,1.71529,1.71535,1.71511,1.71516,25000000.0
2007-10-18 22:15:00,1.71378,1.71569,1.71378,1.71569,34000000.0
2007-10-18 22:20:00,1.71591,1.71598,1.71499,1.71499,19000000.0
2007-10-18 22:25:00,1.71523,1.71541,1.71449,1.71476,33000000.0
2007-10-18 22:30:00,1.71252,1.71519,1.71252,1.71474,36000000.0
2007-10-18 22:35:00,1.71464,1.71601,1.71443,1.71599,41000000.0
2007-10-18 22:40:00,1.71652,1.71706,1.71635,1.71705,44000000.0
2007-10-18 22:45:00,1.71559,1.71697,1.71559,1.71696,23000000.0
2007-10-18 22:50:00,1.71656,1.71656,1.71613,1.71634,4000000.0
2007-10-18 22:55:00,1.71642,1.71667,1.71618,1.71619,25000000.0
2007-10-18 23:00:00,1.71559,1.71559,1.71438,1.71486,30000000.0
2007-10-18 23:05:00,1.71471,1.71517,1.71443,1.71504,48000000.0
2007-10-18 23:10:00,1.71495,1.71516,1.7146,1.71469,41000000.0
2007-10-18 23:15:00,1.71403,1.71492,1.71401,1.71484,35000000.0
2007-10-18 23:20:00,1.7153,1.7153,1.71358,1.71373,23000000.0
2007-10-18 23:25:00,1.71383,1.71383,1.71345,1.71353,10000000.0
2007-10-18 23:30:00,1.71287,1.71357,1.71281,1.71323,42000000.0
2007-10-18 23:35:00,1.71329,1.71332,1.71265,1.71295,42000000.0
2007-10-18 23:40:00,1.71285,1.71306,1.71253,1.71283,43000000.0
2007-10-18 23:45:00,1.71223,1.71296,1.71223,1.71265,12000000.0
2007-10-18 23:50:00,1.71276,1.71288,1.71204,1.71247,38000000.0
2007-10-18 23:55:00,1.71246,1.71264,1.712,1.71262,24000000.0
2007-10-19 00:00:00,1.71226,1.71245,1.71204,1.71213,37000000.0
2007-10-19 00:05:00,1.71224,1.71237,1.71213,1.71213,10000000.0
2007-10-19 00:10:00,1.71242,1.71242,1.71201,1.7122,21000000.0
2007-10-19 00:15:00,1.71187,1.71227,1.71171,1.71225,30000000.0
2007-10-19 00:20:00,1.71215,1.71239,1.71192,1.71236,7000000.0
2007-10-19 00:25:00,1.71239,1.71292,1.71239,1.71281,28000000.0
2007-10-19 00:30:00,1.71235,1.71274,1.7122,1.71249,20000000.0
2007-10-19 00:35:00,1.71285,1.71318,1.71285,1.71304,23000000.0
2007-10-19 00:45:00,1.71255,1.71336,1.71253,1.71313,39000000.0
2007-10-19 00:50:00,1.71321,1.71336,1.71321,1.71334,28000000.0
2007-10-19 00:55:00,1.71359,1.71387,1.71322,1.71374,49000000.0
2007-10-19 01:00:00,1.71335,1.71375,1.71306,1.71336,18000000.0
2007-10-19 01:05:00,1.71356,1.71363,1.71341,1.71363,20000000.0
2007-10-19 01:10:00,1.71358,1.71376,1.71353,1.71376,27000000.0
2007-10-19 01:15:00,1.71303,1.71373,1.71303,1.71353,44000000.0
2007-10-19 01:20:00,1.71363,1.71376,1.7133,1.71365,6000000.0
2007-10-19 01:25:00,1.71345,1.71356,1.71312,1.71352,26000000.0
2007-10-19 01:30:00,1.71306,1.71356,1.71306,1.71323,9000000.0
2007-10-19 01:35:00,1.7133,1.71368,1.7132,1.71325,18000000.0
2007-10-19 01:40:00,1.71349,1.71364,1.71313,1.71346,23000000.0
2007-10-19 01:45:00,1.71305,1.71336,1.71294,1.71325,18000000.0
2007-10-19 01:50:00,1.71312,1.71336,1.71312,1.71324,27000000.0
2007-10-19 02:00:00,1.71277,1.71338,1.71254,1.71254,49000000.0
2007-10-19 02:05:00,1.71294,1.71327,1.71294,1.71325,28000000.0
2007-10-19 02:10:00,1.71328,1.71363,1.71325,1.71338,17000000.0
2007-10-19 02:15:00,1.71305,1.71335,1.71274,1.71313,23000000.0
2007-10-19 02:20:00,1.713,1.71354,1.713,1.71344,23000000.0
2007-10-19 02:25:00,1.71335,1.71374,1.71318,1.7136,16000000.0
2007-10-19 02:30:00,1.71305,1.71353,1.71293,1.71314,18000000.0
2007-10-19 02:35:00,1.71337,1.71337,1.71281,1.71335,22000000.0
2007-10-19 02:40:00,1.71335,1.71372,1.71317,1.71339,23000000.0
2007-10-19 02:45:00,1.71455,1.71467,1.71289,1.71296,35000000.0
2007-10-19 02:50:00,1.71281,1.7131,1.71262,1.71287,33000000.0
2007-10-19 02:55:00,1.71295,1.71301,1.71203,1.7124,36000000.0
2007-10-19 03:00:00,1.71342,1.71342,1.71185,1.71245,35000000.0
2007-10-19 03:05:00,1.71263,1.71263,1.71189,1.71217,34000000.0
2007-10-19 03:10:00,1.71216,1.71248,1.71185,1.7121,53000000.0
2007-10-19 03:15:00,1.71287,1.71446,1.71191,1.71309,21000000.0
2007-10-19 03:20:00,1.71313,1.71336,1.71297,1.71315,23000000.0
2007-10-19 03:25:00,1.71327,1.71528,1.71267,1.71311,33000000.0
2007-10-19 03:30:00,1.71251,1.71343,1.71251,1.71307,22000000.0
2007-10-19 03:35:00,1.71321,1.71368,1.71305,1.71353,37000000.0
2007-10-19 03:40:00,1.71349,1.71356,1.71327,1.71347,34000000.0
2007-10-19 03:45:00,1.71318,1.71384,1.71318,1.71384,21000000.0
2007-10-19 03:50:00,1.71371,1.7138,1.71342,1.71343,32000000.0
2007-10-19 03:55:00,1.71313,1.71368,1.71313,1.71337,29000000.0
2007-10-19 04:00:00,1.71304,1.71347,1.71296,1.71326,32000000.0
2007-10-19 04:05:00,1.71344,1.71344,1.71303,1.71332,19000000.0
2007-10-19 04:10:00,1.71314,1.71329,1.71293,1.71305,29000000.0
2007-10-19 04:15:00,1.71268,1.71309,1.71241,1.71295,25000000.0
2007-10-19 04:20:00,1.71278,1.71294,1.71251,1.71285,16000000.0
2007-10-19 04:25:00,1.71288,1.71307,1.71284,1.71295,34000000.0
2007-10-19 04:30:00,1.71263,1.7134,1.71263,1.71324,21000000.0
2007-10-19 04:35:00,1.71334,1.71357,1.71302,1.71331,36000000.0
2007-10-19 04:40:00,1.71341,1.71362,1.71311,1.71362,22000000.0
2007-10-19 04:45:00,1.71346,1.71431,1.71343,1.71426,28000000.0
2007-10-19 04:50:00,1.71414,1.71453,1.71392,1.71418,32000000.0
2007-10-19 04:55:00,1.71421,1.71436,1.71373,1.71436,35000000.0
2007-10-19 05:00:00,1.71421,1.71462,1.71384,1.71434,35000000.0
2007-10-19 05:05:00,1.71457,1.71477,1.7141,1.71465,53000000.0
2007-10-19 05:10:00,1.71417,1.71469,1.71417,1.71469,22000000.0
2007-10-19 05:15:00,1.71419,1.71525,1.71419,1.71501,30000000.0
2007-10-19 05:20:00,1.71489,1.71551,1.71489,1.71551,36000000.0
2007-10-19 05:25:00,1.71551,1.71559,1.71481,1.71558,40000000.0
2007-10-19 05:30:00,1.71518,1.71563,1.7149,1.71535,39000000.0
2007-10-19 05:35:00,1.71529,1.71548,1.715,1.71524,22000000.0
2007-10-19 05:40:00,1.71542,1.71551,1.71451,1.71486,42000000.0
2007-10-19 05:45:00,1.71483,1.71562,1.71483,1.71544,38000000.0
2007-10-19 05:50:00,1.71534,1.71544,1.71507,1.71526,30000000.0
2007-10-19 05:55:00,1.71526,1.71527,1.7145,1.71476,13000000.0
2007-10-19 06:00:00,1.71404,1.71476,1.71404,1.71462,18000000.0
2007-10-19 06:05:00,1.71465,1.71534,1.71462,1.71532,17000000.0
2007-10-19 06:10:00,1.71554,1.71613,1.71546,1.71573,31000000.0
2007-10-19 06:15:00,1.71557,1.71581,1.71535,1.71553,37000000.0
2007-10-19 06:20:00,1.71565,1.7158,1.71561,1.71561,9000000.0
2007-10-19 06:25:00,1.71577,1.71603,1.71548,1.71577,54000000.0
2007-10-19 06:30:00,1.71545,1.71577,1.71487,1.71487,30000000.0
2007-10-19 06:35:00,1.71473,1.71497,1.71442,1.71451,29000000.0
2007-10-19 06:40:00,1.71433,1.71969,1.71433,1.71857,27000000.0
2007-10-19 06:45:00,1.71795,1.71916,1.71795,1.71916,31000000.0
2007-10-19 06:50:00,1.71906,1.71951,1.71856,1.71923,35000000.0
2007-10-19 06:55:00,1.7195,1.72032,1.7194,1.72016,18000000.0
2007-10-19 07:00:00,1.71959,1.72006,1.71959,1.71999,34000000.0
2007-10-19 07:05:00,1.71966,1.72076,1.7195,1.72076,46000000.0
2007-10-19 07:10:00,1.72056,1.72081,1.71976,1.72081,15000000.0
2007-10-19 07:15:00,1.72014,1.72361,1.72013,1.72361,31000000.0
2007-10-19 07:20:00,1.72357,1.7236,1.72301,1.72336,32000000.0
2007-10-19 07:25:00,1.72328,1.72467,1.72317,1.72434,37000000.0
2007-10-19 07:30:00,1.72387,1.72531,1.72387,1.72519,40000000.0
2007-10-19 07:35:00,1.72462,1.72571,1.72462,1.72537,22000000.0
2007-10-19 07:40:00,1.7263,1.7263,1.72494,1.72495,24000000.0
2007-10-19 07:45:00,1.72436,1.72626,1.72423,1.72494,45000000.0
2007-10-19 07:50:00,1.72501,1.72691,1.72495,1.72614,37000000.0
2007-10-19 07:55:00,1.72607,1.72644,1.72549,1.72549,32000000.0
2007-10-19 08:00:00,1.72545,1.72566,1.72474,1.72536,60000000.0
2007-10-19 08:05:00,1.72574,1.72615,1.72507,1.72602,75000000.0
2007-10-19 08:10:00,1.72612,1.72662,1.7258,1.7262,40000000.0
2007-10-19 08:15:00,1.7256,1.72625,1.72501,1.72501,34000000.0
2007-10-19 08:20:00,1.72463,1.72559,1.72463,1.72529,37000000.0
2007-10-19 08:25:00,1.72521,1.72521,1.72401,1.7243,45000000.0
2007-10-19 08:30:00,1.72361,1.72417,1.72335,1.72376,43000000.0
2007-10-19 08:35:00,1.72397,1.72666,1.72359,1.72637,46000000.0
2007-10-19 08:40:00,1.72631,1.72787,1.72631,1.72648,46000000.0
2007-10-19 08:45:00,1.72595,1.7273,1.72535,1.7273,43000000.0
2007-10-19 08:50:00,1.72712,1.72807,1.72707,1.72775,45000000.0
2007-10-19 08:55:00,1.72753,1.72791,1.72497,1.72497,38000000.0
2007-10-19 09:00:00,1.72439,1.72566,1.72439,1.72535,42000000.0
2007-10-19 09:05:00,1.72521,1.7266,1.72513,1.72555,44000000.0
2007-10-19 09:10:00,1.7249,1.72569,1.72444,1.72504,39000000.0
2007-10-19 09:15:00,1.72425,1.72505,1.72335,1.72375,45000000.0
2007-10-19 09:20:00,1.72366,1.72453,1.72314,1.72448,37000000.0
2007-10-19 09:25:00,1.72444,1.72544,1.72397,1.7245,39000000.0
2007-10-19 09:30:00,1.72395,1.72503,1.72395,1.72463,41000000.0
2007-10-19 09:35:00,1.72469,1.72471,1.72372,1.72378,40000000.0
2007-10-19 09:40:00,1.72385,1.72421,1.72348,1.72372,44000000.0
2007-10-19 09:45:00,1.723,1.72363,1.72157,1.72157,49000000.0
2007-10-19 09:50:00,1.72137,1.72254,1.72088,1.72234,40000000.0
2007-10-19 09:55:00,1.72228,1.72263,1.72176,1.72247,39000000.0
2007-10-19 10:00:00,1.72192,1.72247,1.72107,1.72134,48000000.0
2007-10-19 10:05:00,1.72099,1.7219,1.72058,1.72164,48000000.0
2007-10-19 10:10:00,1.72182,1.7225,1.72003,1.72003,41000000.0
2007-10-19 10:15:00,1.71949,1.72126,1.71949,1.72095,38000000.0
2007-10-19 10:20:00,1.72105,1.72166,1.7204,1.72128,39000000.0
2007-10-19 10:25:00,1.72138,1.72206,1.72137,1.72193,45000000.0
2007-10-19 10:30:00,1.72161,1.72176,1.72061,1.72107,51000000.0
2007-10-19 10:35:00,1.72139,1.7215,1.72055,1.72091,50000000.0
2007-10-19 10:40:00,1.7209,1.72107,1.71951,1.72006,41000000.0
2007-10-19 10:45:00,1.71974,1.72034,1.71942,1.71986,40000000.0
2007-10-19 10:50:00,1.71997,1.72045,1.71785,1.71832,38000000.0
2007-10-19 10:55:00,1.71854,1.72071,1.71848,1.71848,41000000.0
2007-10-19 11:00:00,1.71816,1.72023,1.71794,1.72,43000000.0
2007-10-19 11:05:00,1.71983,1.72029,1.7196,1.72005,43000000.0
2007-10-19 11:10:00,1.72033,1.7206,1.71917,1.71994,46000000.0
2007-10-19 11:15:00,1.7198,1.72037,1.71926,1.72019,38000000.0
2007-10-19 11:20:00,1.71996,1.72083,1.71993,1.72083,47000000.0
2007-10-19 11:25:00,1.72089,1.72089,1.71953,1.71954,45000000.0
2007-10-19 11:30:00,1.71891,1.7202,1.71891,1.72008,42000000.0
2007-10-19 11:35:00,1.72029,1.72029,1.71928,1.71971,45000000.0
2007-10-19 11:40:00,1.71966,1.71993,1.71909,1.71984,46000000.0
2007-10-19 11:45:00,1.71919,1.72016,1.71856,1.71856,43000000.0
2007-10-19 11:50:00,1.71853,1.71898,1.71752,1.71824,46000000.0
2007-10-19 11:55:00,1.71823,1.71827,1.71738,1.7179,47000000.0
2007-10-19 12:00:00,1.71731,1.71861,1.71731,1.71755,40000000.0
2007-10-19 12:05:00,1.71743,1.71756,1.71665,1.71667,43000000.0
2007-10-19 12:10:00,1.71652,1.71815,1.71652,1.71804,40000000.0
2007-10-19 12:15:00,1.71783,1.71802,1.71677,1.71677,46000000.0
2007-10-19 12:20:00,1.71636,1.71716,1.71589,1.7169,41000000.0
2007-10-19 12:25:00,1.71676,1.71808,1.71676,1.71748,46000000.0
2007-10-19 12:30:00,1.71753,1.71789,1.71644,1.71708,46000000.0
2007-10-19 12:35:00,1.7172,1.71748,1.71668,1.71737,45000000.0
2007-10-19 12:40:00,1.71704,1.71704,1.71508,1.71539,45000000.0
2007-10-19 12:45:00,1.71469,1.71572,1.71455,1.7148,47000000.0
2007-10-19 12:50:00,1.71492,1.71639,1.71492,1.71614,47000000.0
2007-10-19 12:55:00,1.71624,1.71675,1.71599,1.71642,42000000.0
2007-10-19 13:00:00,1.7154,1.71689,1.7154,1.71689,43000000.0
2007-10-19 13:05:00,1.71691,1.71826,1.71665,1.718,46000000.0
2007-10-19 13:10:00,1.71771,1.71807,1.71741,1.71741,47000000.0
2007-10-19 13:15:00,1.71689,1.71748,1.71642,1.71642,44000000.0
2007-10-19 13:20:00,1.71623,1.71681,1.71604,1.71614,42000000.0
2007-10-19 13:25:00,1.71622,1.71703,1.716,1.71669,42000000.0
2007-10-19 13:30:00,1.71658,1.71658,1.7158,1.7164,43000000.0
2007-10-19 13:35:00,1.71597,1.71642,1.71571,1.716,41000000.0
2007-10-19 13:40:00,1.71592,1.71612,1.71521,1.71521,39000000.0
2007-10-19 13:45:00,1.71523,1.7156,1.71473,1.71506,43000000.0
2007-10-19 13:50:00,1.71501,1.71511,1.71288,1.71293,45000000.0
2007-10-19 13:55:00,1.71292,1.71418,1.71247,1.71389,46000000.0
2007-10-19 14:00:00,1.71334,1.71465,1.71334,1.7142,42000000.0
2007-10-19 14:05:00,1.71424,1.71517,1.71424,1.71511,43000000.0
2007-10-19 14:10:00,1.71532,1.71575,1.71515,1.71541,51000000.0
2007-10-19 14:15:00,1.71475,1.71599,1.71475,1.71584,48000000.0
2007-10-19 14:20:00,1.71582,1.71628,1.71526,1.71598,45000000.0
2007-10-19 14:25:00,1.71608,1.71655,1.71549,1.71615,38000000.0
2007-10-19 14:30:00,1.71589,1.71624,1.71443,1.71501,42000000.0
2007-10-19 14:35:00,1.71518,1.71518,1.71298,1.71424,45000000.0
2007-10-19 14:40:00,1.71426,1.71507,1.71319,1.71496,45000000.0
2007-10-19 14:45:00,1.71446,1.71503,1.71311,1.71339,50000000.0
2007-10-19 14:50:00,1.7133,1.71392,1.71251,1.7136,42000000.0
2007-10-19 14:55:00,1.71341,1.71341,1.71157,1.7119,39000000.0
2007-10-19 15:00:00,1.71135,1.71194,1.71058,1.71116,44000000.0
2007-10-19 15:05:00,1.71137,1.71188,1.71022,1.71188,43000000.0
2007-10-19 15:10:00,1.71195,1.71438,1.71181,1.71412,47000000.0
2007-10-19 15:15:00,1.71369,1.71484,1.71369,1.71455,42000000.0
2007-10-19 15:20:00,1.71451,1.71477,1.71364,1.71419,42000000.0
2007-10-19 15:25:00,1.71393,1.71437,1.71341,1.71424,51000000.0
2007-10-19 15:30:00,1.71388,1.71577,1.71388,1.71553,45000000.0
2007-10-19 15:35:00,1.71636,1.7177,1.71594,1.71743,47000000.0
2007-10-19 15:40:00,1.71774,1.71925,1.71774,1.71843,45000000.0
2007-10-19 15:45:00,1.71826,1.71826,1.7167,1.71723,40000000.0
2007-10-19 15:50:00,1.71754,1.71767,1.71656,1.71719,46000000.0
2007-10-19 15:55:00,1.71709,1.7178,1.71627,1.71627,40000000.0
2007-10-19 16:00:00,1.71561,1.71791,1.71513,1.71791,36000000.0
2007-10-19 16:05:00,1.7176,1.71968,1.71721,1.71831,48000000.0
2007-10-19 16:10:00,1.71831,1.72091,1.71798,1.71902,48000000.0
2007-10-19 16:15:00,1.71825,1.71971,1.71825,1.7197,45000000.0
2007-10-19 16:20:00,1.71955,1.71995,1.7176,1.71851,51000000.0
2007-10-19 16:25:00,1.71849,1.7196,1.71814,1.71894,38000000.0
2007-10-19 16:30:00,1.71856,1.72129,1.71856,1.72129,45000000.0
2007-10-19 16:35:00,1.72133,1.7224,1.72077,1.72077,37000000.0
2007-10-19 16:40:00,1.72097,1.72302,1.72032,1.72302,45000000.0
2007-10-19 16:45:00,1.72312,1.72379,1.7222,1.72307,41000000.0
2007-10-19 16:50:00,1.72252,1.72289,1.72155,1.72214,45000000.0
2007-10-19 16:55:00,1.72188,1.72679,1.72188,1.72625,41000000.0
2007-10-19 17:00:00,1.72594,1.72608,1.72355,1.72465,43000000.0
2007-10-19 17:05:00,1.72479,1.72521,1.72255,1.72362,43000000.0
2007-10-19 17:10:00,1.7236,1.7236,1.72143,1.72268,45000000.0
2007-10-19 17:15:00,1.72229,1.72408,1.72229,1.72391,43000000.0
2007-10-19 17:20:00,1.72417,1.72674,1.72417,1.72619,44000000.0
2007-10-19 17:25:00,1.72545,1.7256,1.7246,1.72506,45000000.0
2007-10-19 17:30:00,1.72491,1.72861,1.7246,1.72861,36000000.0
2007-10-19 17:35:00,1.72922,1.72922,1.72628,1.72782,42000000.0
2007-10-19 17:40:00,1.72792,1.72801,1.72756,1.72773,38000000.0
2007-10-19 17:45:00,1.72734,1.72822,1.72677,1.72697,54000000.0
2007-10-19 17:50:00,1.72706,1.72738,1.72532,1.72548,45000000.0
2007-10-19 17:55:00,1.72573,1.72756,1.72437,1.72615,43000000.0
2007-10-19 18:00:00,1.72566,1.72574,1.72494,1.72555,42000000.0
2007-10-19 18:05:00,1.72534,1.72534,1.72381,1.7239,42000000.0
2007-10-19 18:10:00,1.72357,1.72426,1.72313,1.72415,42000000.0
2007-10-19 18:15:00,1.72383,1.72464,1.72345,1.72397,46000000.0
2007-10-19 18:20:00,1.72396,1.72425,1.72339,1.7235,32000000.0
2007-10-19 18:25:00,1.72339,1.72508,1.72312,1.72506,43000000.0
2007-10-19 18:30:00,1.7252,1.7252,1.72376,1.72467,37000000.0
2007-10-19 18:35:00,1.72429,1.72429,1.72311,1.72371,31000000.0
2007-10-19 18:40:00,1.7241,1.72415,1.72321,1.72321,45000000.0
2007-10-19 18:45:00,1.72271,1.72372,1.72271,1.72372,27000000.0
2007-10-19 18:50:00,1.7238,1.724,1.72313,1.72325,36000000.0
2007-10-19 18:55:00,1.72328,1.72483,1.72311,1.72412,44000000.0
2007-10-19 19:00:00,1.72356,1.72564,1.72323,1.72544,45000000.0
2007-10-19 19:05:00,1.72544,1.72551,1.72416,1.72452,36000000.0
2007-10-19 19:10:00,1.72463,1.72494,1.7241,1.72424,41000000.0
2007-10-19 19:15:00,1.72359,1.72426,1.72343,1.72393,47000000.0
2007-10-19 19:20:00,1.72405,1.72516,1.72387,1.72516,28000000.0
2007-10-19 19:25:00,1.72564,1.72586,1.72544,1.7257,44000000.0
2007-10-19 19:30:00,1.72509,1.72604,1.72509,1.72604,37000000.0
2007-10-19 19:35:00,1.72595,1.72595,1.72523,1.72572,28000000.0
2007-10-19 19:40:00,1.72558,1.7258,1.72517,1.72524,37000000.0
2007-10-19 19:45:00,1.7249,1.72582,1.7249,1.72564,43000000.0
2007-10-19 19:50:00,1.72553,1.72577,1.72494,1.72494,28000000.0
2007-10-19 19:55:00,1.7247,1.72477,1.72415,1.72417,40000000.0
2007-10-19 20:00:00,1.72462,1.72523,1.72434,1.72489,35000000.0
2007-10-19 20:05:00,1.72477,1.72492,1.7245,1.7245,21000000.0
2007-10-19 20:10:00,1.72469,1.72547,1.7246,1.72529,41000000.0
2007-10-19 20:15:00,1.72453,1.72691,1.72453,1.72521,22000000.0
2007-10-19 20:20:00,1.72504,1.7274,1.72504,1.72612,46000000.0
2007-10-19 20:25:00,1.7263,1.72695,1.72582,1.72615,42000000.0
2007-10-19 20:30:00,1.72594,1.72661,1.72548,1.72623,44000000.0
2007-10-19 20:35:00,1.72656,1.72852,1.72654,1.72796,40000000.0
2007-10-19 20:40:00,1.72845,1.72845,1.72696,1.72725,35000000.0
2007-10-19 20:45:00,1.7266,1.7287,1.7266,1.72792,42000000.0
2007-10-19 20:50:00,1.7279,1.72944,1.72764,1.72856,43000000.0
2007-10-19 20:55:00,1.7289,1.73099,1.7289,1.72963,40000000.0
2007-10-19 21:00:00,1.72961,1.72966,1.72905,1.72931,50000000.0
2007-10-19 21:05:00,1.72927,1.72996,1.72915,1.72926,32000000.0
2007-10-19 21:10:00,1.72967,1.7307,1.72926,1.7307,33000000.0
2007-10-19 21:15:00,1.72991,1.73129,1.72991,1.73091,45000000.0
2007-10-19 21:20:00,1.73056,1.73056,1.72906,1.73037,30000000.0
2007-10-19 21:25:00,1.73029,1.73085,1.73022,1.73085,29000000.0
2007-10-19 21:30:00,1.73005,1.73097,1.72973,1.73066,41000000.0
2007-10-19 21:35:00,1.72999,1.73096,1.72992,1.73072,37000000.0
2007-10-19 21:40:00,1.73124,1.73239,1.73082,1.73233,41000000.0
2007-10-19 21:45:00,1.73174,1.73631,1.73174,1.73631,27000000.0
2007-10-19 21:50:00,1.73636,1.73636,1.73373,1.73504,30000000.0
2007-10-19 21:55:00,1.73469,1.73564,1.73393,1.73555,32000000.0
2007-10-19 22:00:00,1.73546,1.73613,1.7351,1.73578,42000000.0
2007-10-19 22:05:00,1.73564,1.73577,1.73541,1.73548,44000000.0
2007-10-19 22:10:00,1.73557,1.73661,1.73544,1.73651,40000000.0
2007-10-19 22:15:00,1.7359,1.73722,1.7359,1.73722,30000000.0
2007-10-19 22:20:00,1.73744,1.73796,1.73709,1.73796,22000000.0
2007-10-19 22:25:00,1.73838,1.74011,1.73838,1.73993,23000000.0
2007-10-19 22:30:00,1.73902,1.74026,1.73902,1.73946,41000000.0
2007-10-19 22:35:00,1.73943,1.74071,1.73893,1.73927,40000000.0
2007-10-19 22:40:00,1.73951,1.73954,1.73834,1.73869,44000000.0
2007-10-19 22:45:00,1.73814,1.73957,1.73814,1.73957,7000000.0
2007-10-21 23:00:00,1.74985,1.74985,1.74984,1.74984,2000000.0
2007-10-21 23:10:00,1.75155,1.75195,1.75143,1.75183,28000000.0
2007-10-21 23:15:00,1.75117,1.75179,1.75105,1.75159,36000000.0
2007-10-21 23:20:00,1.75163,1.75194,1.75144,1.75164,34000000.0
2007-10-21 23:25:00,1.75158,1.75158,1.75089,1.7511,29000000.0
2007-10-21 23:30:00,1.75055,1.7517,1.75032,1.75134,49000000.0
2007-10-21 23:35:00,1.75102,1.75165,1.75102,1.75123,41000000.0
2007-10-21 23:40:00,1.75114,1.75114,1.74978,1.75033,43000000.0
2007-10-21 23:45:00,1.74923,1.75155,1.74923,1.75103,25000000.0
2007-10-21 23:50:00,1.75095,1.75118,1.75015,1.75083,31000000.0
2007-10-21 23:55:00,1.75101,1.75315,1.75064,1.75281,42000000.0
2007-10-22 00:00:00,1.75248,1.7527,1.7514,1.75167,35000000.0
2007-10-22 00:05:00,1.75193,1.75214,1.75144,1.75212,36000000.0
2007-10-22 00:10:00,1.75225,1.75245,1.74993,1.75174,33000000.0
2007-10-22 00:15:00,1.75121,1.7559,1.75121,1.75589,28000000.0
2007-10-22 00:20:00,1.75538,1.7562,1.75538,1.75562,28000000.0
2007-10-22 00:25:00,1.75577,1.75601,1.75202,1.75205,29000000.0
2007-10-22 00:30:00,1.75151,1.7562,1.75151,1.75611,32000000.0
2007-10-22 00:35:00,1.75642,1.7565,1.75338,1.75405,35000000.0
2007-10-22 00:40:00,1.75384,1.75386,1.75278,1.75329,42000000.0
2007-10-22 00:45:00,1.75245,1.75451,1.75245,1.7542,48000000.0
2007-10-22 00:50:00,1.75423,1.75591,1.75408,1.75522,28000000.0
2007-10-22 00:55:00,1.75546,1.75546,1.75324,1.75324,43000000.0
2007-10-22 01:00:00,1.75463,1.75463,1.75297,1.7537,27000000.0
2007-10-22 01:05:00,1.7541,1.7541,1.75368,1.75377,27000000.0
2007-10-22 01:10:00,1.75359,1.75359,1.75276,1.75323,32000000.0
2007-10-22 01:15:00,1.75263,1.75358,1.75263,1.75345,34000000.0
2007-10-22 01:20:00,1.75327,1.75504,1.75326,1.75486,30000000.0
2007-10-22 01:25:00,1.75471,1.75496,1.75451,1.75492,16000000.0
2007-10-22 01:30:00,1.75351,1.75521,1.75351,1.75521,33000000.0
2007-10-22 01:35:00,1.75518,1.7567,1.75518,1.7565,36000000.0
2007-10-22 01:40:00,1.75654,1.75705,1.75605,1.75702,32000000.0
2007-10-22 01:45:00,1.75659,1.75773,1.75659,1.75738,37000000.0
2007-10-22 01:50:00,1.75741,1.75765,1.7571,1.7571,40000000.0
2007-10-22 01:55:00,1.7572,1.7572,1.75639,1.75639,26000000.0
2007-10-22 02:00:00,1.7562,1.75693,1.7562,1.75635,56000000.0
2007-10-22 02:05:00,1.75628,1.75655,1.756,1.75623,38000000.0
2007-10-22 02:10:00,1.75657,1.75657,1.75621,1.75626,26000000.0
2007-10-22 02:15:00,1.75619,1.75654,1.75595,1.75631,30000000.0
2007-10-22 02:20:00,1.75655,1.75656,1.75591,1.75614,47000000.0
2007-10-22 02:25:00,1.75634,1.75643,1.75577,1.75643,33000000.0
2007-10-22 02:30:00,1.75607,1.75678,1.75607,1.75666,31000000.0
2007-10-22 02:35:00,1.75671,1.75787,1.75642,1.7568,42000000.0
2007-10-22 02:40:00,1.75663,1.75764,1.75621,1.75687,36000000.0
2007-10-22 02:45:00,1.75579,1.75638,1.75466,1.75556,38000000.0
2007-10-22 02:50:00,1.75562,1.75727,1.75487,1.75487,35000000.0
2007-10-22 02:55:00,1.75475,1.75584,1.75475,1.75564,42000000.0
2007-10-22 03:00:00,1.75488,1.75561,1.75485,1.75492,44000000.0
2007-10-22 03:05:00,1.75508,1.75742,1.75508,1.75742,30000000.0
2007-10-22 03:10:00,1.7556,1.75575,1.7553,1.75534,41000000.0
2007-10-22 03:15:00,1.75508,1.75575,1.75485,1.75556,12000000.0
2007-10-22 03:20:00,1.7556,1.75575,1.75546,1.75562,20000000.0
2007-10-22 03:25:00,1.75549,1.75585,1.75514,1.75545,29000000.0
2007-10-22 03:30:00,1.75589,1.75589,1.75468,1.75469,13000000.0
2007-10-22 03:35:00,1.75521,1.75685,1.75508,1.75569,29000000.0
2007-10-22 03:40:00,1.7554,1.75549,1.75499,1.75519,25000000.0
2007-10-22 03:45:00,1.75567,1.75672,1.75453,1.75672,34000000.0
2007-10-22 03:50:00,1.75666,1.75679,1.75638,1.75644,18000000.0
2007-10-22 03:55:00,1.75645,1.75646,1.75463,1.75463,44000000.0
2007-10-22 04:00:00,1.75408,1.75484,1.75403,1.75457,26000000.0
2007-10-22 04:05:00,1.75456,1.75469,1.75389,1.75389,23000000.0
2007-10-22 04:10:00,1.75433,1.75454,1.75404,1.75453,49000000.0
2007-10-22 04:15:00,1.75469,1.75469,1.75406,1.75422,28000000.0
2007-10-22 04:20:00,1.75432,1.75478,1.75308,1.75349,26000000.0
2007-10-22 04:25:00,1.75343,1.75416,1.75339,1.75409,23000000.0
2007-10-22 04:30:00,1.75311,1.75415,1.75311,1.75415,11000000.0
2007-10-22 04:35:00,1.75393,1.75453,1.75357,1.7543,40000000.0
2007-10-22 04:40:00,1.75421,1.75429,1.75304,1.75359,32000000.0
2007-10-22 04:45:00,1.75425,1.75425,1.75348,1.754,21000000.0
2007-10-22 04:50:00,1.75414,1.75445,1.75381,1.7543,28000000.0
2007-10-22 04:55:00,1.75459,1.75512,1.75413,1.75445,38000000.0
2007-10-22 05:00:00,1.75529,1.75529,1.75379,1.75439,32000000.0
2007-10-22 05:05:00,1.75444,1.75456,1.75412,1.75428,46000000.0
2007-10-22 05:10:00,1.75383,1.75459,1.75366,1.75459,25000000.0
2007-10-22 05:15:00,1.75204,1.75456,1.75204,1.75443,37000000.0
2007-10-22 05:20:00,1.75465,1.75492,1.75462,1.75489,28000000.0
2007-10-22 05:25:00,1.75507,1.75509,1.75461,1.75506,21000000.0
2007-10-22 05:30:00,1.75606,1.75606,1.75422,1.75473,42000000.0
2007-10-22 05:35:00,1.75485,1.75485,1.75453,1.75479,6000000.0
2007-10-22 05:40:00,1.75448,1.75484,1.75404,1.75419,36000000.0
2007-10-22 05:45:00,1.75489,1.75498,1.75392,1.75433,32000000.0
2007-10-22 05:50:00,1.75394,1.75394,1.75353,1.75366,12000000.0
2007-10-22 05:55:00,1.75313,1.75354,1.75302,1.75347,30000000.0
2007-10-22 06:00:00,1.75391,1.75409,1.75338,1.75409,21000000.0
2007-10-22 06:05:00,1.75404,1.75467,1.75402,1.75454,44000000.0
2007-10-22 06:10:00,1.75447,1.75468,1.75447,1.75459,6000000.0
2007-10-22 06:15:00,1.75481,1.75488,1.75426,1.75428,37000000.0
2007-10-22 06:20:00,1.75356,1.75394,1.75356,1.75378,21000000.0
2007-10-22 06:25:00,1.75387,1.75474,1.75346,1.75465,55000000.0
2007-10-22 06:30:00,1.7543,1.75708,1.7543,1.75605,32000000.0
2007-10-22 06:35:00,1.75605,1.75636,1.75561,1.75586,26000000.0
2007-10-22 06:40:00,1.75603,1.75761,1.75565,1.75759,29000000.0
2007-10-22 06:45:00,1.7572,1.76243,1.7572,1.75966,37000000.0
2007-10-22 06:50:00,1.75952,1.7606,1.759,1.7602,40000000.0
2007-10-22 06:55:00,1.7608,1.76481,1.7608,1.76472,30000000.0
2007-10-22 07:00:00,1.764,1.76646,1.76348,1.76478,42000000.0
2007-10-22 07:05:00,1.76473,1.76577,1.76473,1.76577,41000000.0
2007-10-22 07:10:00,1.76564,1.76608,1.76527,1.76587,34000000.0
2007-10-22 07:15:00,1.76552,1.76727,1.76552,1.76684,47000000.0
2007-10-22 07:20:00,1.76666,1.77071,1.76659,1.77071,37000000.0
2007-10-22 07:25:00,1.77076,1.77118,1.76836,1.76852,32000000.0
2007-10-22 07:30:00,1.76818,1.77042,1.7676,1.7676,40000000.0
2007-10-22 07:35:00,1.76732,1.77042,1.7673,1.7699,44000000.0
2007-10-22 07:40:00,1.76961,1.7701,1.76936,1.77009,40000000.0
2007-10-22 07:45:00,1.77003,1.77928,1.76918,1.77874,45000000.0
2007-10-22 07:50:00,1.77896,1.77965,1.77442,1.77665,34000000.0
2007-10-22 07:55:00,1.77651,1.78068,1.7762,1.7804,38000000.0
2007-10-22 08:00:00,1.78075,1.78076,1.77419,1.77622,60000000.0
2007-10-22 08:05:00,1.77621,1.77621,1.77076,1.77208,79000000.0
2007-10-22 08:10:00,1.77154,1.77213,1.7677,1.76805,42000000.0
2007-10-22 08:15:00,1.7683,1.77098,1.76766,1.77071,48000000.0
2007-10-22 08:20:00,1.77033,1.77065,1.7688,1.77065,45000000.0
2007-10-22 08:25:00,1.772,1.772,1.76815,1.76872,36000000.0
2007-10-22 08:30:00,1.76847,1.77079,1.76782,1.77055,40000000.0
2007-10-22 08:35:00,1.77077,1.77384,1.76693,1.77384,46000000.0
2007-10-22 08:40:00,1.77368,1.7743,1.77318,1.77335,36000000.0
2007-10-22 08:45:00,1.77308,1.77362,1.77125,1.77362,41000000.0
2007-10-22 08:50:00,1.77332,1.77362,1.77,1.77,45000000.0
2007-10-22 08:55:00,1.76995,1.77008,1.76833,1.76833,38000000.0
2007-10-22 09:00:00,1.76811,1.76974,1.76659,1.76961,42000000.0
2007-10-22 09:05:00,1.76956,1.77,1.76647,1.76684,44000000.0
2007-10-22 09:10:00,1.76726,1.76757,1.76533,1.76598,39000000.0
2007-10-22 09:15:00,1.76578,1.76696,1.76578,1.7665,45000000.0
2007-10-22 09:20:00,1.76638,1.76743,1.76546,1.76546,37000000.0
2007-10-22 09:25:00,1.76547,1.76669,1.76517,1.76587,39000000.0
2007-10-22 09:30:00,1.76458,1.76694,1.76454,1.76682,41000000.0
2007-10-22 09:35:00,1.76668,1.76703,1.7664,1.76682,40000000.0
2007-10-22 09:40:00,1.76683,1.76688,1.76385,1.76496,44000000.0
2007-10-22 09:45:00,1.76463,1.76494,1.76328,1.76375,49000000.0
2007-10-22 09:50:00,1.76382,1.7639,1.76239,1.7627,40000000.0
2007-10-22 09:55:00,1.76251,1.76343,1.7625,1.76274,39000000.0
2007-10-22 10:00:00,1.76247,1.76469,1.76211,1.76389,48000000.0
2007-10-22 10:05:00,1.76391,1.76454,1.76316,1.76335,48000000.0
2007-10-22 10:10:00,1.76364,1.76397,1.76241,1.76385,41000000.0
2007-10-22 10:15:00,1.76365,1.76528,1.76285,1.76519,47000000.0
2007-10-22 10:20:00,1.76534,1.7661,1.76461,1.76589,39000000.0
2007-10-22 10:25:00,1.76581,1.76614,1.76521,1.76605,45000000.0
2007-10-22 10:30:00,1.76537,1.76823,1.76537,1.76811,51000000.0
2007-10-22 10:35:00,1.76805,1.76921,1.768,1.76845,50000000.0
2007-10-22 10:40:00,1.76842,1.76853,1.76676,1.76707,41000000.0
2007-10-22 10:45:00,1.76695,1.768,1.76595,1.76794,40000000.0
2007-10-22 10:50:00,1.76817,1.7686,1.76779,1.76808,38000000.0
2007-10-22 10:55:00,1.76818,1.76968,1.76818,1.7692,41000000.0
2007-10-22 11:00:00,1.76905,1.76964,1.76828,1.76855,43000000.0
2007-10-22 11:05:00,1.76857,1.76872,1.7673,1.76775,43000000.0
2007-10-22 11:10:00,1.76784,1.76796,1.76715,1.76732,46000000.0
2007-10-22 11:15:00,1.76638,1.76783,1.76638,1.76673,36000000.0
2007-10-22 11:20:00,1.76711,1.76753,1.76541,1.76565,47000000.0
2007-10-22 11:25:00,1.7656,1.76578,1.76495,1.76569,45000000.0
2007-10-22 11:30:00,1.76469,1.76565,1.76432,1.76521,42000000.0
2007-10-22 11:35:00,1.7651,1.7651,1.76264,1.76387,45000000.0
2007-10-22 11:40:00,1.76438,1.76471,1.76351,1.76391,46000000.0
2007-10-22 11:45:00,1.76347,1.76458,1.76257,1.76384,43000000.0
2007-10-22 11:50:00,1.76345,1.76368,1.76257,1.76318,46000000.0
2007-10-22 11:55:00,1.76343,1.76343,1.7615,1.7616,47000000.0
2007-10-22 12:00:00,1.76173,1.762,1.75992,1.76011,40000000.0
2007-10-22 12:05:00,1.75982,1.7603,1.75918,1.75989,43000000.0
2007-10-22 12:10:00,1.75987,1.76049,1.7595,1.76023,40000000.0
2007-10-22 12:15:00,1.75989,1.76128,1.75915,1.76128,46000000.0
2007-10-22 12:20:00,1.76132,1.76132,1.75853,1.75853,41000000.0
2007-10-22 12:25:00,1.7583,1.75933,1.7583,1.7589,46000000.0
2007-10-22 12:30:00,1.75824,1.75918,1.75701,1.75701,46000000.0
2007-10-22 12:35:00,1.75679,1.75763,1.75534,1.75708,45000000.0
2007-10-22 12:40:00,1.75691,1.75946,1.75672,1.75939,45000000.0
2007-10-22 12:45:00,1.75897,1.75897,1.75739,1.7587,47000000.0
2007-10-22 12:50:00,1.75899,1.76024,1.75826,1.75826,47000000.0
2007-10-22 12:55:00,1.7585,1.7626,1.75792,1.7626,42000000.0
2007-10-22 13:00:00,1.76234,1.76319,1.76197,1.76312,43000000.0
2007-10-22 13:05:00,1.76281,1.76318,1.76165,1.76183,46000000.0
2007-10-22 13:10:00,1.7616,1.76646,1.76129,1.76626,47000000.0
2007-10-22 13:15:00,1.7662,1.76973,1.76586,1.76933,44000000.0
2007-10-22 13:20:00,1.7695,1.77007,1.76533,1.76533,42000000.0
2007-10-22 13:25:00,1.76529,1.76657,1.76489,1.76657,42000000.0
2007-10-22 13:30:00,1.76683,1.76812,1.76482,1.76486,43000000.0
2007-10-22 13:35:00,1.76466,1.76606,1.76433,1.76469,41000000.0
2007-10-22 13:40:00,1.76469,1.76494,1.76209,1.76428,39000000.0
2007-10-22 13:45:00,1.76481,1.76543,1.76414,1.76445,43000000.0
2007-10-22 13:50:00,1.76485,1.76485,1.76119,1.76302,45000000.0
2007-10-22 13:55:00,1.76346,1.76366,1.7605,1.76057,46000000.0
2007-10-22 14:00:00,1.76047,1.76234,1.76014,1.7613,42000000.0
2007-10-22 14:05:00,1.76116,1.76127,1.75811,1.75986,44000000.0
2007-10-22 14:10:00,1.75979,1.76152,1.75911,1.76131,51000000.0
2007-10-22 14:15:00,1.76059,1.76143,1.75873,1.75896,48000000.0
2007-10-22 14:20:00,1.75804,1.75804,1.75282,1.75282,36000000.0
2007-10-22 14:25:00,1.75277,1.75621,1.75189,1.75571,38000000.0
2007-10-22 14:30:00,1.75548,1.75588,1.75398,1.75579,42000000.0
2007-10-22 14:35:00,1.75603,1.75662,1.75371,1.75371,45000000.0
2007-10-22 14:40:00,1.75356,1.75529,1.75356,1.75387,45000000.0
2007-10-22 14:45:00,1.75255,1.75659,1.75255,1.7555,50000000.0
2007-10-22 14:50:00,1.75578,1.7562,1.75444,1.75554,42000000.0
2007-10-22 14:55:00,1.75544,1.75749,1.75443,1.7569,39000000.0
2007-10-22 15:00:00,1.75533,1.75656,1.75375,1.75553,44000000.0
2007-10-22 15:05:00,1.75582,1.75615,1.75389,1.75526,43000000.0
2007-10-22 15:10:00,1.75555,1.75576,1.75396,1.75466,47000000.0
2007-10-22 15:15:00,1.75177,1.75196,1.74761,1.7499,42000000.0
2007-10-22 15:20:00,1.74985,1.75197,1.74944,1.75164,42000000.0
2007-10-22 15:25:00,1.75104,1.75144,1.74916,1.74916,51000000.0
2007-10-22 15:30:00,1.74867,1.74953,1.74862,1.749,45000000.0
2007-10-22 15:35:00,1.74891,1.74892,1.74442,1.74491,47000000.0
2007-10-22 15:40:00,1.74476,1.74476,1.74249,1.74415,45000000.0
2007-10-22 15:45:00,1.7443,1.74591,1.74403,1.74403,40000000.0
2007-10-22 15:50:00,1.74426,1.74426,1.7411,1.74124,46000000.0
2007-10-22 15:55:00,1.74105,1.74479,1.74099,1.74479,40000000.0
2007-10-22 16:00:00,1.74562,1.74641,1.74376,1.74612,33000000.0
2007-10-22 16:05:00,1.74589,1.74589,1.74413,1.74474,48000000.0
2007-10-22 16:10:00,1.74394,1.74394,1.74058,1.74058,48000000.0
2007-10-22 16:15:00,1.74015,1.74308,1.73983,1.74259,45000000.0
2007-10-22 16:20:00,1.74268,1.74359,1.74153,1.74221,51000000.0
2007-10-22 16:25:00,1.74206,1.74292,1.74053,1.74082,38000000.0
2007-10-22 16:30:00,1.74074,1.74238,1.74039,1.74238,45000000.0
2007-10-22 16:35:00,1.74264,1.74364,1.74084,1.74084,37000000.0
2007-10-22 16:40:00,1.74138,1.74138,1.7404,1.74082,45000000.0
2007-10-22 16:45:00,1.74086,1.7417,1.73899,1.74102,41000000.0
2007-10-22 16:50:00,1.74125,1.74358,1.74118,1.74342,45000000.0
2007-10-22 16:55:00,1.74359,1.74477,1.74133,1.74133,41000000.0
2007-10-22 17:00:00,1.74056,1.74105,1.73814,1.74066,43000000.0
2007-10-22 17:05:00,1.74113,1.74299,1.74113,1.74253,43000000.0
2007-10-22 17:10:00,1.74292,1.74502,1.74282,1.7437,45000000.0
2007-10-22 17:15:00,1.74341,1.74435,1.74196,1.74203,43000000.0
2007-10-22 17:20:00,1.74202,1.74266,1.74118,1.74177,44000000.0
2007-10-22 17:25:00,1.74168,1.74217,1.74099,1.74212,45000000.0
2007-10-22 17:30:00,1.74217,1.74226,1.74112,1.74207,36000000.0
2007-10-22 17:35:00,1.74192,1.74226,1.74039,1.74164,40000000.0
2007-10-22 17:40:00,1.74176,1.74246,1.74071,1.74101,38000000.0
2007-10-22 17:45:00,1.73984,1.74344,1.73984,1.74344,54000000.0
2007-10-22 17:50:00,1.74238,1.74333,1.7418,1.74273,45000000.0
2007-10-22 17:55:00,1.74314,1.74318,1.74136,1.74147,43000000.0
2007-10-22 18:00:00,1.74049,1.74217,1.74049,1.7418,42000000.0
2007-10-22 18:05:00,1.74213,1.74219,1.74053,1.74092,42000000.0
2007-10-22 18:10:00,1.74136,1.74142,1.74048,1.74049,42000000.0
2007-10-22 18:15:00,1.73992,1.7412,1.73983,1.7399,46000000.0
2007-10-22 18:20:00,1.74018,1.74018,1.73777,1.73844,39000000.0
2007-10-22 18:25:00,1.73852,1.73852,1.73767,1.73816,43000000.0
2007-10-22 18:30:00,1.73731,1.73868,1.73731,1.73771,44000000.0
2007-10-22 18:35:00,1.73842,1.73863,1.73784,1.73849,42000000.0
2007-10-22 18:40:00,1.73847,1.73847,1.7377,1.73786,35000000.0
2007-10-22 18:45:00,1.73687,1.73793,1.73661,1.73674,43000000.0
2007-10-22 18:50:00,1.73588,1.73588,1.73455,1.73585,37000000.0
2007-10-22 18:55:00,1.73663,1.73823,1.73484,1.73515,44000000.0
2007-10-22 19:00:00,1.7349,1.73642,1.73482,1.73487,45000000.0
2007-10-22 19:05:00,1.73471,1.7355,1.73207,1.73306,41000000.0
2007-10-22 19:10:00,1.73325,1.73384,1.73321,1.73376,51000000.0
2007-10-22 19:15:00,1.73272,1.73378,1.73272,1.73351,47000000.0
2007-10-22 19:20:00,1.73354,1.73354,1.73125,1.73184,27000000.0
2007-10-22 19:25:00,1.73157,1.73393,1.73157,1.73348,45000000.0
2007-10-22 19:30:00,1.73273,1.73544,1.73273,1.73498,37000000.0
2007-10-22 19:35:00,1.73492,1.73549,1.73453,1.73495,36000000.0
2007-10-22 19:40:00,1.73494,1.73547,1.73466,1.73498,45000000.0
2007-10-22 19:45:00,1.73402,1.73528,1.73402,1.73494,37000000.0
2007-10-22 19:50:00,1.73506,1.73522,1.73461,1.73477,36000000.0
2007-10-22 19:55:00,1.73497,1.73835,1.73479,1.73835,37000000.0
2007-10-22 20:00:00,1.73796,1.74145,1.73796,1.74145,46000000.0
2007-10-22 20:05:00,1.74145,1.74161,1.73914,1.73934,32000000.0
2007-10-22 20:10:00,1.73997,1.74376,1.73997,1.74133,43000000.0
2007-10-22 20:15:00,1.73991,1.74168,1.73991,1.74051,39000000.0
2007-10-22 20:20:00,1.74086,1.74109,1.73961,1.74005,33000000.0
2007-10-22 20:25:00,1.73999,1.73999,1.73864,1.73954,44000000.0
2007-10-22 20:30:00,1.7385,1.73982,1.7385,1.73961,42000000.0
2007-10-22 20:35:00,1.73977,1.74143,1.7392,1.74142,41000000.0
2007-10-22 20:40:00,1.74126,1.74207,1.74053,1.74197,43000000.0
2007-10-22 20:45:00,1.74137,1.74243,1.74131,1.74194,42000000.0
2007-10-22 20:50:00,1.74231,1.74283,1.74205,1.74269,50000000.0
2007-10-22 20:55:00,1.74279,1.74308,1.74214,1.74245,43000000.0
2007-10-22 21:00:00,1.74244,1.74261,1.74114,1.74232,48000000.0
2007-10-22 21:05:00,1.74171,1.74306,1.74171,1.74293,27000000.0
2007-10-22 21:10:00,1.74236,1.74271,1.74215,1.74266,33000000.0
2007-10-22 21:15:00,1.74185,1.74333,1.74185,1.74325,45000000.0
2007-10-22 21:20:00,1.74325,1.74341,1.74291,1.74322,30000000.0
2007-10-22 21:25:00,1.74332,1.74333,1.74283,1.74311,43000000.0
2007-10-22 21:30:00,1.74245,1.74354,1.74245,1.74354,20000000.0
2007-10-22 21:35:00,1.74398,1.74467,1.74356,1.7444,36000000.0
2007-10-22 21:40:00,1.74418,1.74447,1.74201,1.74222,25000000.0
2007-10-22 21:45:00,1.74166,1.74223,1.74016,1.74043,27000000.0
2007-10-22 21:50:00,1.74059,1.74196,1.74025,1.74196,36000000.0
2007-10-22 21:55:00,1.74185,1.74218,1.74159,1.74174,24000000.0
2007-10-22 22:00:00,1.74216,1.74216,1.74096,1.74134,45000000.0
2007-10-22 22:05:00,1.74121,1.74149,1.74021,1.74049,44000000.0
2007-10-22 22:10:00,1.73877,1.73949,1.73864,1.73871,37000000.0
2007-10-22 22:15:00,1.7384,1.73898,1.7384,1.73886,36000000.0
2007-10-22 22:20:00,1.73884,1.7391,1.73874,1.73902,33000000.0
2007-10-22 22:25:00,1.73873,1.73876,1.73734,1.73761,21000000.0
2007-10-22 22:30:00,1.73719,1.73804,1.73671,1.7374,41000000.0
2007-10-22 22:35:00,1.73742,1.74023,1.73633,1.73633,31000000.0
2007-10-22 22:40:00,1.73599,1.7374,1.73599,1.73671,33000000.0
2007-10-22 22:45:00,1.7361,1.73675,1.73578,1.73657,32000000.0
2007-10-22 22:50:00,1.73612,1.73699,1.73545,1.73545,28000000.0
2007-10-22 22:55:00,1.73528,1.73528,1.73416,1.73429,34000000.0
2007-10-22 23:00:00,1.73367,1.73402,1.73255,1.7334,32000000.0
2007-10-22 23:05:00,1.73352,1.73424,1.73338,1.73384,12000000.0
2007-10-22 23:10:00,1.73395,1.73433,1.73379,1.73418,35000000.0
2007-10-22 23:15:00,1.74051,1.74051,1.7342,1.73421,25000000.0
2007-10-22 23:20:00,1.73394,1.73426,1.73394,1.73404,18000000.0
2007-10-22 23:25:00,1.73391,1.73409,1.73391,1.73403,9000000.0
2007-10-22 23:30:00,1.73856,1.73867,1.73361,1.73525,42000000.0
2007-10-22 23:35:00,1.73506,1.73545,1.735,1.73514,15000000.0
2007-10-22 23:40:00,1.73525,1.73824,1.73489,1.73513,43000000.0
2007-10-22 23:45:00,1.73459,1.73542,1.73459,1.73486,14000000.0
2007-10-22 23:50:00,1.73521,1.73977,1.73318,1.73359,44000000.0
2007-10-22 23:55:00,1.73352,1.73674,1.7333,1.73645,42000000.0
2007-10-23 00:00:00,1.73642,1.73747,1.73642,1.73733,32000000.0
2007-10-23 00:05:00,1.73756,1.73757,1.73726,1.73733,34000000.0
2007-10-23 00:10:00,1.73755,1.73756,1.73726,1.73726,14000000.0
2007-10-23 00:15:00,1.73991,1.73991,1.73324,1.73706,26000000.0
2007-10-23 00:20:00,1.73707,1.73861,1.73694,1.73851,19000000.0
2007-10-23 00:25:00,1.73865,1.73877,1.7386,1.7387,16000000.0
2007-10-23 00:30:00,1.73805,1.73869,1.7379,1.73848,44000000.0
2007-10-23 00:35:00,1.7386,1.73876,1.73847,1.73863,31000000.0
2007-10-23 00:40:00,1.73855,1.73867,1.73822,1.73866,16000000.0
2007-10-23 00:45:00,1.74075,1.74086,1.73283,1.73304,38000000.0
2007-10-23 00:50:00,1.73299,1.73362,1.73288,1.73359,22000000.0
2007-10-23 00:55:00,1.73365,1.73839,1.73321,1.73839,49000000.0
2007-10-23 01:00:00,1.7384,1.7386,1.73457,1.73488,25000000.0
2007-10-23 01:05:00,1.73892,1.73986,1.73892,1.7397,22000000.0
2007-10-23 01:10:00,1.73985,1.73985,1.73904,1.73926,26000000.0
2007-10-23 01:15:00,1.73888,1.73924,1.73887,1.73918,24000000.0
2007-10-23 01:20:00,1.73942,1.73952,1.73658,1.73658,17000000.0
2007-10-23 01:25:00,1.73586,1.73596,1.73571,1.7359,22000000.0
2007-10-23 01:30:00,1.73824,1.73824,1.73622,1.73622,7000000.0
2007-10-23 01:35:00,1.73665,1.73667,1.73631,1.73635,19000000.0
2007-10-23 01:40:00,1.74031,1.74077,1.74031,1.74055,21000000.0
2007-10-23 01:45:00,1.73991,1.74048,1.73991,1.74033,38000000.0
2007-10-23 01:50:00,1.74036,1.74065,1.74023,1.74045,34000000.0
2007-10-23 01:55:00,1.74058,1.74086,1.74058,1.74085,4000000.0
2007-10-23 02:00:00,1.74065,1.74088,1.74015,1.74072,51000000.0
2007-10-23 02:05:00,1.74067,1.74148,1.74067,1.74127,38000000.0
2007-10-23 02:10:00,1.74125,1.74125,1.74063,1.74089,41000000.0
2007-10-23 02:15:00,1.74068,1.74135,1.74042,1.7411,26000000.0
2007-10-23 02:20:00,1.74165,1.74166,1.73691,1.73758,28000000.0
2007-10-23 02:25:00,1.73765,1.73772,1.73717,1.73764,21000000.0
2007-10-23 02:30:00,1.73683,1.73776,1.73683,1.73745,26000000.0
2007-10-23 02:35:00,1.73755,1.73797,1.73755,1.73795,33000000.0
2007-10-23 02:40:00,1.73795,1.7385,1.73795,1.73823,33000000.0
2007-10-23 02:45:00,1.74185,1.74197,1.73793,1.73836,28000000.0
2007-10-23 02:50:00,1.73895,1.74233,1.73895,1.74192,36000000.0
2007-10-23 02:55:00,1.74202,1.74204,1.74163,1.74197,26000000.0
2007-10-23 03:00:00,1.7413,1.74186,1.73565,1.73577,21000000.0
2007-10-23 03:05:00,1.74023,1.74041,1.73998,1.74025,32000000.0
2007-10-23 03:10:00,1.74073,1.74107,1.73609,1.73622,29000000.0
2007-10-23 03:15:00,1.73532,1.73627,1.73532,1.73619,27000000.0
2007-10-23 03:20:00,1.73636,1.73648,1.73581,1.73592,20000000.0
2007-10-23 03:25:00,1.73614,1.7364,1.73595,1.73621,46000000.0
2007-10-23 03:30:00,1.73678,1.73942,1.73624,1.73635,29000000.0
2007-10-23 03:35:00,1.73647,1.73662,1.73627,1.73637,20000000.0
2007-10-23 03:40:00,1.7362,1.73635,1.73613,1.73623,10000000.0
2007-10-23 03:45:00,1.74036,1.74036,1.73632,1.73648,14000000.0
2007-10-23 03:50:00,1.74088,1.74105,1.74063,1.74105,36000000.0
2007-10-23 03:55:00,1.74083,1.74157,1.74083,1.74127,20000000.0
2007-10-23 04:00:00,1.7404,1.74162,1.7404,1.74146,21000000.0
2007-10-23 04:05:00,1.74156,1.74174,1.74154,1.74172,40000000.0
2007-10-23 04:10:00,1.74147,1.74168,1.7413,1.74138,28000000.0
2007-10-23 04:15:00,1.74115,1.74153,1.74071,1.74143,14000000.0
2007-10-23 04:20:00,1.7412,1.74148,1.73998,1.74039,33000000.0
2007-10-23 04:25:00,1.74038,1.74115,1.73881,1.73947,26000000.0
2007-10-23 04:30:00,1.7391,1.73951,1.73858,1.73921,23000000.0
2007-10-23 04:35:00,1.73907,1.73951,1.73904,1.73942,28000000.0
2007-10-23 04:40:00,1.73947,1.73947,1.73883,1.73933,32000000.0
2007-10-23 04:45:00,1.74063,1.74063,1.73922,1.73959,25000000.0
2007-10-23 04:50:00,1.7396,1.74018,1.7368,1.7368,31000000.0
2007-10-23 04:55:00,1.73679,1.74138,1.7366,1.74087,35000000.0
2007-10-23 05:00:00,1.74013,1.74096,1.74012,1.74079,45000000.0
2007-10-23 05:05:00,1.7409,1.74095,1.73991,1.74026,47000000.0
2007-10-23 05:10:00,1.73742,1.73797,1.73742,1.73782,26000000.0
2007-10-23 05:15:00,1.73623,1.73776,1.73623,1.73764,27000000.0
2007-10-23 05:20:00,1.73772,1.73784,1.7376,1.73773,8000000.0
2007-10-23 05:25:00,1.73754,1.74026,1.73724,1.74026,36000000.0
2007-10-23 05:30:00,1.73896,1.73896,1.73653,1.73696,39000000.0
2007-10-23 05:35:00,1.73708,1.73729,1.73686,1.73715,23000000.0
2007-10-23 05:40:00,1.73722,1.7373,1.73665,1.73704,29000000.0
2007-10-23 05:45:00,1.73973,1.73973,1.73722,1.73728,30000000.0
2007-10-23 05:50:00,1.73745,1.73749,1.73718,1.73726,27000000.0
2007-10-23 05:55:00,1.73713,1.73739,1.73695,1.73706,30000000.0
2007-10-23 06:00:00,1.73563,1.7375,1.73563,1.73745,30000000.0
2007-10-23 06:05:00,1.73698,1.73713,1.73625,1.7363,44000000.0
2007-10-23 06:10:00,1.73637,1.73674,1.73607,1.73659,37000000.0
2007-10-23 06:15:00,1.73527,1.73691,1.73527,1.73673,30000000.0
2007-10-23 06:20:00,1.73654,1.73724,1.73644,1.73707,35000000.0
2007-10-23 06:25:00,1.73721,1.73731,1.73692,1.73704,55000000.0
2007-10-23 06:30:00,1.73563,1.73706,1.73562,1.73655,28000000.0
2007-10-23 06:35:00,1.73639,1.73659,1.73581,1.73583,37000000.0
2007-10-23 06:40:00,1.73595,1.73626,1.73585,1.73619,27000000.0
2007-10-23 06:45:00,1.73887,1.73887,1.7355,1.7358,31000000.0
2007-10-23 06:50:00,1.73549,1.73551,1.73379,1.73383,33000000.0
2007-10-23 06:55:00,1.73359,1.73367,1.73344,1.73366,11000000.0
2007-10-23 07:00:00,1.733,1.73386,1.73,1.73,40000000.0
2007-10-23 07:05:00,1.72979,1.7316,1.72809,1.7316,53000000.0
2007-10-23 07:10:00,1.73046,1.73089,1.72906,1.72906,30000000.0
2007-10-23 07:15:00,1.72802,1.73185,1.72802,1.73185,41000000.0
2007-10-23 07:20:00,1.73216,1.73363,1.7314,1.7314,41000000.0
2007-10-23 07:25:00,1.73189,1.73262,1.73112,1.73172,38000000.0
2007-10-23 07:30:00,1.73074,1.73259,1.73074,1.73158,40000000.0
2007-10-23 07:35:00,1.73162,1.73177,1.72988,1.73043,30000000.0
2007-10-23 07:40:00,1.73104,1.7312,1.73035,1.73115,39000000.0
2007-10-23 07:45:00,1.73002,1.73303,1.73002,1.73281,45000000.0
2007-10-23 07:50:00,1.73262,1.73278,1.73188,1.73244,29000000.0
2007-10-23 07:55:00,1.73243,1.73337,1.7324,1.7332,34000000.0
2007-10-23 08:00:00,1.73222,1.73357,1.73196,1.73226,60000000.0
2007-10-23 08:05:00,1.7326,1.73432,1.7323,1.73432,73000000.0
2007-10-23 08:10:00,1.73426,1.73525,1.73383,1.73394,32000000.0
2007-10-23 08:15:00,1.7328,1.73383,1.72885,1.72885,41000000.0
2007-10-23 08:20:00,1.72773,1.72916,1.727,1.72839,36000000.0
2007-10-23 08:25:00,1.72845,1.7288,1.72689,1.72712,45000000.0
2007-10-23 08:30:00,1.72601,1.72716,1.72549,1.72582,38000000.0
2007-10-23 08:35:00,1.72551,1.72703,1.72337,1.72537,46000000.0
2007-10-23 08:40:00,1.72516,1.72641,1.72451,1.72639,46000000.0
2007-10-23 08:45:00,1.72676,1.72775,1.72597,1.72728,44000000.0
2007-10-23 08:50:00,1.72697,1.72704,1.72629,1.72699,45000000.0
2007-10-23 08:55:00,1.72758,1.72826,1.72675,1.7274,38000000.0
2007-10-23 09:00:00,1.72682,1.72795,1.72669,1.72716,42000000.0
2007-10-23 09:05:00,1.7268,1.72762,1.72646,1.72694,44000000.0
2007-10-23 09:10:00,1.72717,1.72717,1.72556,1.72562,39000000.0
2007-10-23 09:15:00,1.72559,1.72658,1.72533,1.72591,45000000.0
2007-10-23 09:20:00,1.72555,1.7259,1.72506,1.72564,37000000.0
2007-10-23 09:25:00,1.72546,1.72669,1.72533,1.72669,39000000.0
2007-10-23 09:30:00,1.72647,1.72755,1.72609,1.72715,41000000.0
2007-10-23 09:35:00,1.72718,1.72794,1.72655,1.72794,40000000.0
2007-10-23 09:40:00,1.72796,1.72814,1.72703,1.72814,43000000.0
2007-10-23 09:45:00,1.72753,1.72849,1.72722,1.72844,49000000.0
2007-10-23 09:50:00,1.72852,1.73002,1.72787,1.72993,40000000.0
2007-10-23 09:55:00,1.7297,1.73092,1.7297,1.73032,39000000.0
2007-10-23 10:00:00,1.72994,1.73004,1.72915,1.7299,48000000.0
2007-10-23 10:05:00,1.72952,1.73035,1.72921,1.72932,48000000.0
2007-10-23 10:10:00,1.7296,1.72964,1.72862,1.72873,41000000.0
2007-10-23 10:15:00,1.72785,1.72852,1.72785,1.72825,47000000.0
2007-10-23 10:20:00,1.72831,1.72872,1.72821,1.72867,39000000.0
2007-10-23 10:25:00,1.72893,1.7292,1.72847,1.72884,45000000.0
2007-10-23 10:30:00,1.72836,1.72956,1.72782,1.72944,51000000.0
2007-10-23 10:35:00,1.72937,1.72999,1.72899,1.72999,50000000.0
2007-10-23 10:40:00,1.73017,1.7303,1.72916,1.72965,41000000.0
2007-10-23 10:45:00,1.72883,1.72965,1.72883,1.72942,40000000.0
2007-10-23 10:50:00,1.72938,1.72938,1.72864,1.72896,38000000.0
2007-10-23 10:55:00,1.72888,1.72969,1.72888,1.72943,41000000.0
2007-10-23 11:00:00,1.72937,1.72968,1.72909,1.72966,43000000.0
2007-10-23 11:05:00,1.72972,1.72978,1.72861,1.72861,43000000.0
2007-10-23 11:10:00,1.72889,1.72908,1.72843,1.72902,46000000.0
2007-10-23 11:15:00,1.72853,1.72971,1.72853,1.72971,36000000.0
2007-10-23 11:20:00,1.72981,1.7307,1.72981,1.73067,47000000.0
2007-10-23 11:25:00,1.73069,1.73124,1.73065,1.73096,45000000.0
2007-10-23 11:30:00,1.72983,1.73156,1.72983,1.7308,42000000.0
2007-10-23 11:35:00,1.73067,1.73067,1.72972,1.72986,45000000.0
2007-10-23 11:40:00,1.72959,1.73022,1.72959,1.73016,46000000.0
2007-10-23 11:45:00,1.72964,1.7309,1.72888,1.72888,43000000.0
2007-10-23 11:50:00,1.72849,1.72875,1.72825,1.72855,46000000.0
2007-10-23 11:55:00,1.72881,1.72935,1.72848,1.72887,47000000.0
2007-10-23 12:00:00,1.72903,1.72915,1.72842,1.72847,40000000.0
2007-10-23 12:05:00,1.72846,1.72855,1.7267,1.72679,43000000.0
2007-10-23 12:10:00,1.72697,1.72748,1.72693,1.72742,40000000.0
2007-10-23 12:15:00,1.7271,1.72767,1.72655,1.72736,46000000.0
2007-10-23 12:20:00,1.72727,1.72727,1.72607,1.72614,41000000.0
2007-10-23 12:25:00,1.72632,1.72653,1.72518,1.72636,46000000.0
2007-10-23 12:30:00,1.72575,1.72586,1.72552,1.72586,10000000.0
2007-10-23 12:45:00,1.72666,1.72666,1.72623,1.72654,10000000.0
2007-10-23 13:00:00,1.72456,1.72457,1.72445,1.72455,8000000.0
2007-10-23 13:15:00,1.72661,1.72676,1.72661,1.72663,27000000.0
2007-10-23 13:30:00,1.72645,1.72646,1.726,1.72641,9000000.0
2007-10-23 13:45:00,1.72643,1.72656,1.72642,1.72651,8000000.0
2007-10-23 14:00:00,1.72505,1.72512,1.72472,1.72505,8000000.0
2007-10-23 14:05:00,1.72738,1.72801,1.72704,1.72801,8000000.0
2007-10-23 14:10:00,1.72789,1.72803,1.7267,1.7267,51000000.0
2007-10-23 14:15:00,1.7251,1.72744,1.7251,1.72723,48000000.0
2007-10-23 14:20:00,1.72738,1.72852,1.72736,1.72814,41000000.0
2007-10-23 14:25:00,1.72783,1.72845,1.72715,1.72795,38000000.0
2007-10-23 14:30:00,1.72733,1.72771,1.72617,1.72684,42000000.0
2007-10-23 14:35:00,1.72637,1.72637,1.72512,1.72599,45000000.0
2007-10-23 14:40:00,1.7257,1.72638,1.7252,1.72562,45000000.0
2007-10-23 14:45:00,1.72531,1.72821,1.72495,1.72809,50000000.0
2007-10-23 14:50:00,1.72812,1.72812,1.72586,1.72614,42000000.0
2007-10-23 14:55:00,1.72587,1.7262,1.72522,1.72526,39000000.0
2007-10-23 15:00:00,1.72516,1.72538,1.72279,1.72342,44000000.0
2007-10-23 15:05:00,1.72345,1.72378,1.72249,1.72249,43000000.0
2007-10-23 15:10:00,1.72265,1.72391,1.72225,1.72376,47000000.0
2007-10-23 15:15:00,1.72358,1.72447,1.72335,1.72447,42000000.0
2007-10-23 15:20:00,1.72433,1.7255,1.72417,1.72549,42000000.0
2007-10-23 15:25:00,1.72503,1.72678,1.72473,1.72666,51000000.0
2007-10-23 15:30:00,1.72661,1.72716,1.72503,1.72503,45000000.0
2007-10-23 15:35:00,1.72499,1.7267,1.72448,1.72622,47000000.0
2007-10-23 15:40:00,1.72648,1.73017,1.72614,1.72772,45000000.0
2007-10-23 15:45:00,1.72671,1.72845,1.72671,1.72821,40000000.0
2007-10-23 15:50:00,1.7283,1.72879,1.72747,1.72872,46000000.0
2007-10-23 15:55:00,1.72921,1.73044,1.72901,1.73023,40000000.0
2007-10-23 16:00:00,1.7298,1.73041,1.7287,1.72874,39000000.0
2007-10-23 16:05:00,1.72877,1.7292,1.72717,1.72717,48000000.0
2007-10-23 16:10:00,1.72719,1.72735,1.72631,1.72686,48000000.0
2007-10-23 16:15:00,1.72578,1.72902,1.72578,1.72898,45000000.0
2007-10-23 16:20:00,1.72897,1.72954,1.72731,1.72772,51000000.0
2007-10-23 16:25:00,1.72757,1.72784,1.72663,1.727,38000000.0
2007-10-23 16:30:00,1.72673,1.72777,1.72656,1.7273,45000000.0
2007-10-23 16:35:00,1.7273,1.72822,1.72684,1.72779,37000000.0
2007-10-23 16:40:00,1.72805,1.72811,1.72703,1.72726,45000000.0
2007-10-23 16:45:00,1.72748,1.72782,1.7267,1.72735,41000000.0
2007-10-23 16:50:00,1.72747,1.7283,1.72689,1.72814,45000000.0
2007-10-23 16:55:00,1.72766,1.72971,1.72766,1.72923,41000000.0
2007-10-23 17:00:00,1.72864,1.73141,1.72864,1.73041,43000000.0
2007-10-23 17:05:00,1.73034,1.73129,1.73034,1.73093,43000000.0
2007-10-23 17:10:00,1.73097,1.73256,1.7304,1.73245,45000000.0
2007-10-23 17:15:00,1.73241,1.73271,1.73077,1.73142,43000000.0
2007-10-23 17:20:00,1.73143,1.73348,1.73124,1.73348,44000000.0
2007-10-23 17:25:00,1.73302,1.73326,1.73222,1.73254,45000000.0
2007-10-23 17:30:00,1.73232,1.73284,1.73193,1.73242,36000000.0
2007-10-23 17:35:00,1.73266,1.73276,1.7304,1.73085,41000000.0
2007-10-23 17:40:00,1.73068,1.73128,1.73057,1.73095,38000000.0
2007-10-23 17:45:00,1.73064,1.73154,1.7295,1.73104,54000000.0
2007-10-23 17:50:00,1.73122,1.73128,1.72893,1.72893,45000000.0
2007-10-23 17:55:00,1.72934,1.72992,1.72898,1.72931,43000000.0
2007-10-23 18:00:00,1.72801,1.72993,1.72801,1.72977,42000000.0
2007-10-23 18:05:00,1.72961,1.72991,1.72911,1.72919,42000000.0
2007-10-23 18:10:00,1.7294,1.72959,1.72738,1.72738,35000000.0
2007-10-23 18:15:00,1.7262,1.72794,1.7262,1.72639,46000000.0
2007-10-23 18:20:00,1.72659,1.7273,1.72444,1.72456,39000000.0
2007-10-23 18:25:00,1.72471,1.72527,1.72265,1.72456,43000000.0
2007-10-23 18:30:00,1.72401,1.72551,1.72401,1.72478,44000000.0
2007-10-23 18:35:00,1.72455,1.72529,1.72431,1.72483,42000000.0
2007-10-23 18:40:00,1.72495,1.72503,1.72377,1.72427,45000000.0
2007-10-23 18:45:00,1.72396,1.72452,1.72351,1.72452,43000000.0
2007-10-23 18:50:00,1.72478,1.72608,1.72343,1.72421,41000000.0
2007-10-23 18:55:00,1.72451,1.72542,1.72364,1.72516,44000000.0
2007-10-23 19:00:00,1.72527,1.72714,1.72472,1.72524,45000000.0
2007-10-23 19:05:00,1.7252,1.72553,1.7248,1.7251,38000000.0
2007-10-23 19:10:00,1.72482,1.72482,1.72366,1.72437,40000000.0
2007-10-23 19:15:00,1.72373,1.72443,1.72339,1.72413,47000000.0
2007-10-23 19:20:00,1.72427,1.72542,1.72399,1.72495,37000000.0
2007-10-23 19:25:00,1.72484,1.72553,1.72456,1.72527,44000000.0
2007-10-23 19:30:00,1.72477,1.72541,1.72471,1.72483,37000000.0
2007-10-23 19:35:00,1.72464,1.72507,1.72418,1.72473,33000000.0
2007-10-23 19:40:00,1.72544,1.72887,1.72544,1.72715,45000000.0
2007-10-23 19:45:00,1.72702,1.72753,1.7268,1.72732,40000000.0
2007-10-23 19:50:00,1.72745,1.72787,1.72725,1.72756,17000000.0
2007-10-23 19:55:00,1.72778,1.72916,1.7274,1.7274,37000000.0
2007-10-23 20:00:00,1.72682,1.72724,1.72529,1.72557,38000000.0
2007-10-23 20:05:00,1.72512,1.7282,1.72484,1.72564,45000000.0
2007-10-23 20:10:00,1.72523,1.72642,1.72506,1.72607,39000000.0
2007-10-23 20:15:00,1.72546,1.72821,1.72489,1.72489,37000000.0
2007-10-23 20:20:00,1.72442,1.72442,1.72237,1.72267,39000000.0
2007-10-23 20:25:00,1.72268,1.72509,1.72254,1.72401,48000000.0
2007-10-23 20:30:00,1.72354,1.72663,1.72354,1.72662,38000000.0
2007-10-23 20:35:00,1.7269,1.72822,1.72688,1.72723,45000000.0
2007-10-23 20:40:00,1.72718,1.72718,1.7258,1.7259,32000000.0
2007-10-23 20:45:00,1.72513,1.72933,1.72513,1.72874,42000000.0
2007-10-23 20:50:00,1.72903,1.72903,1.72502,1.72528,50000000.0
2007-10-23 20:55:00,1.72536,1.72537,1.72443,1.72464,42000000.0
2007-10-23 21:00:00,1.7241,1.72685,1.7241,1.72504,45000000.0
2007-10-23 21:05:00,1.72496,1.72524,1.7248,1.72514,32000000.0
2007-10-23 21:10:00,1.72522,1.72532,1.72495,1.72525,23000000.0
2007-10-23 21:15:00,1.7245,1.72554,1.7245,1.72546,45000000.0
2007-10-23 21:20:00,1.72548,1.72606,1.72519,1.72588,27000000.0
2007-10-23 21:25:00,1.72569,1.72888,1.72539,1.72641,43000000.0
2007-10-23 21:30:00,1.72604,1.72767,1.72602,1.72602,20000000.0
2007-10-23 21:35:00,1.72598,1.72728,1.72544,1.72629,37000000.0
2007-10-23 21:40:00,1.72617,1.7268,1.72502,1.72517,34000000.0
2007-10-23 21:45:00,1.72392,1.72625,1.72392,1.72564,30000000.0
2007-10-23 21:50:00,1.72416,1.72425,1.72331,1.72338,40000000.0
2007-10-23 21:55:00,1.72338,1.72355,1.72328,1.72353,27000000.0
2007-10-23 22:00:00,1.7228,1.72406,1.7228,1.72394,37000000.0
2007-10-23 22:05:00,1.72405,1.7245,1.72398,1.72437,44000000.0
2007-10-23 22:10:00,1.72449,1.72454,1.72428,1.72436,35000000.0
2007-10-23 22:15:00,1.72395,1.7245,1.72395,1.72436,18000000.0
2007-10-23 22:20:00,1.7243,1.72457,1.72384,1.72384,22000000.0
2007-10-23 22:25:00,1.72393,1.72425,1.72366,1.72425,12000000.0
2007-10-23 22:30:00,1.72394,1.72425,1.72344,1.72425,39000000.0
2007-10-23 22:35:00,1.7287,1.7287,1.72493,1.72514,18000000.0
2007-10-23 22:40:00,1.72636,1.72807,1.72518,1.72563,33000000.0
2007-10-23 22:45:00,1.72501,1.72596,1.72501,1.72596,26000000.0
2007-10-23 22:50:00,1.72612,1.72615,1.72421,1.72423,28000000.0
2007-10-23 22:55:00,1.72434,1.72434,1.72372,1.72416,23000000.0
2007-10-23 23:00:00,1.72435,1.72532,1.72435,1.7252,28000000.0
2007-10-23 23:05:00,1.72487,1.7251,1.72474,1.72486,25000000.0
2007-10-23 23:10:00,1.72495,1.72509,1.72477,1.72484,17000000.0
2007-10-23 23:15:00,1.72456,1.72517,1.72433,1.72517,26000000.0
2007-10-23 23:20:00,1.72516,1.72518,1.72484,1.72517,23000000.0
2007-10-23 23:25:00,1.72514,1.72552,1.72488,1.72524,24000000.0
2007-10-23 23:30:00,1.72454,1.72524,1.72454,1.72504,39000000.0
2007-10-23 23:40:00,1.72514,1.72526,1.72488,1.72512,15000000.0
2007-10-23 23:45:00,1.72481,1.72511,1.72481,1.72511,29000000.0
2007-10-23 23:50:00,1.72513,1.72553,1.72497,1.72529,29000000.0
2007-10-23 23:55:00,1.72517,1.72577,1.72512,1.72525,26000000.0
2007-10-24 00:00:00,1.7249,1.72575,1.7249,1.72534,17000000.0
2007-10-24 00:05:00,1.72531,1.72531,1.72507,1.72507,10000000.0
2007-10-24 00:10:00,1.72493,1.7252,1.72491,1.72505,15000000.0
2007-10-24 00:15:00,1.72462,1.72534,1.72462,1.72517,30000000.0
2007-10-24 00:20:00,1.72523,1.72523,1.72508,1.7252,3000000.0
2007-10-24 00:25:00,1.72513,1.72544,1.72506,1.72544,17000000.0
2007-10-24 00:30:00,1.72524,1.72552,1.72521,1.72542,41000000.0
2007-10-24 00:35:00,1.72546,1.72567,1.72546,1.72546,36000000.0
2007-10-24 00:40:00,1.7256,1.72587,1.72542,1.72566,26000000.0
2007-10-24 00:45:00,1.72533,1.72731,1.72411,1.72411,51000000.0
2007-10-24 00:50:00,1.72411,1.72418,1.72385,1.72385,22000000.0
2007-10-24 00:55:00,1.72389,1.72421,1.72344,1.72416,49000000.0
2007-10-24 01:00:00,1.72371,1.72427,1.72371,1.72419,24000000.0
2007-10-24 01:05:00,1.72451,1.72466,1.72444,1.72456,29000000.0
2007-10-24 01:10:00,1.72459,1.72483,1.72456,1.72467,36000000.0
2007-10-24 01:15:00,1.72404,1.72468,1.7234,1.7234,32000000.0
2007-10-24 01:20:00,1.72313,1.72313,1.72292,1.72295,37000000.0
2007-10-24 01:25:00,1.72302,1.7231,1.72277,1.72298,23000000.0
2007-10-24 01:30:00,1.72225,1.72253,1.72211,1.72235,16000000.0
2007-10-24 01:35:00,1.72225,1.72307,1.72225,1.72295,45000000.0
2007-10-24 01:40:00,1.72288,1.72311,1.72255,1.7227,17000000.0
2007-10-24 01:45:00,1.72261,1.72285,1.72261,1.72265,25000000.0
2007-10-24 01:50:00,1.72288,1.72292,1.72264,1.72264,11000000.0
2007-10-24 01:55:00,1.72292,1.72292,1.72255,1.72273,14000000.0
2007-10-24 02:00:00,1.7226,1.72273,1.72178,1.72224,52000000.0
2007-10-24 02:05:00,1.72228,1.72245,1.7219,1.72217,31000000.0
2007-10-24 02:10:00,1.72235,1.72382,1.72221,1.72382,18000000.0
2007-10-24 02:15:00,1.72335,1.72408,1.72329,1.72382,25000000.0
2007-10-24 02:20:00,1.72365,1.72407,1.72341,1.72363,32000000.0
2007-10-24 02:25:00,1.72375,1.72414,1.7237,1.7241,26000000.0
2007-10-24 02:30:00,1.72389,1.72488,1.72389,1.72456,31000000.0
2007-10-24 02:35:00,1.72447,1.72466,1.72422,1.72425,42000000.0
2007-10-24 02:40:00,1.72399,1.72426,1.72381,1.72393,21000000.0
2007-10-24 02:45:00,1.72363,1.72404,1.72346,1.72368,42000000.0
2007-10-24 02:50:00,1.72366,1.72393,1.72358,1.7237,24000000.0
2007-10-24 02:55:00,1.72367,1.7244,1.72363,1.7244,26000000.0
2007-10-24 03:00:00,1.72397,1.7246,1.72397,1.72412,24000000.0
2007-10-24 03:05:00,1.72443,1.72445,1.72405,1.72422,26000000.0
2007-10-24 03:10:00,1.72403,1.72457,1.72401,1.72444,48000000.0
2007-10-24 03:15:00,1.72414,1.72485,1.72414,1.72474,20000000.0
2007-10-24 03:20:00,1.72467,1.72501,1.72459,1.72463,26000000.0
2007-10-24 03:25:00,1.72484,1.72503,1.7244,1.72475,36000000.0
2007-10-24 03:30:00,1.72463,1.72544,1.72463,1.72544,26000000.0
2007-10-24 03:35:00,1.7256,1.72574,1.72518,1.72555,27000000.0
2007-10-24 03:40:00,1.72571,1.72598,1.72534,1.72567,35000000.0
2007-10-24 03:45:00,1.72534,1.72575,1.72508,1.72514,32000000.0
2007-10-24 03:50:00,1.72493,1.72558,1.72484,1.72543,31000000.0
2007-10-24 03:55:00,1.72551,1.72551,1.7246,1.72499,44000000.0
2007-10-24 04:00:00,1.72477,1.72544,1.72459,1.7252,32000000.0
2007-10-24 04:05:00,1.72492,1.72523,1.72481,1.72523,16000000.0
2007-10-24 04:10:00,1.72516,1.7253,1.7247,1.7251,33000000.0
2007-10-24 04:15:00,1.72466,1.72515,1.72451,1.72477,29000000.0
2007-10-24 04:20:00,1.72485,1.72486,1.72471,1.72473,28000000.0
2007-10-24 04:30:00,1.7245,1.72537,1.7245,1.72525,28000000.0
2007-10-24 04:35:00,1.72506,1.72532,1.7248,1.72511,21000000.0
2007-10-24 04:40:00,1.72525,1.72526,1.7251,1.72514,9000000.0
2007-10-24 04:45:00,1.72471,1.72527,1.72471,1.72526,39000000.0
2007-10-24 04:50:00,1.72517,1.72536,1.72515,1.72524,31000000.0
2007-10-24 05:00:00,1.72501,1.7253,1.72475,1.7251,24000000.0
2007-10-24 05:05:00,1.72522,1.72522,1.72467,1.72512,21000000.0
2007-10-24 05:10:00,1.72505,1.72537,1.72502,1.72529,14000000.0
2007-10-24 05:15:00,1.72462,1.72524,1.72462,1.72524,10000000.0
2007-10-24 05:20:00,1.72532,1.72542,1.72514,1.72536,33000000.0
2007-10-24 05:25:00,1.7251,1.72526,1.72472,1.72516,39000000.0
2007-10-24 05:30:00,1.72471,1.7255,1.72456,1.72539,38000000.0
2007-10-24 05:35:00,1.72512,1.72526,1.72511,1.72513,29000000.0
2007-10-24 05:40:00,1.72524,1.72538,1.72485,1.72496,34000000.0
2007-10-24 05:45:00,1.72426,1.72466,1.72404,1.72442,29000000.0
2007-10-24 05:50:00,1.72445,1.72472,1.72439,1.72464,33000000.0
2007-10-24 05:55:00,1.72498,1.72504,1.72458,1.72473,17000000.0
2007-10-24 06:00:00,1.72407,1.72488,1.72407,1.7247,34000000.0
2007-10-24 06:05:00,1.72445,1.72465,1.72443,1.72443,19000000.0
2007-10-24 06:10:00,1.7245,1.7246,1.72434,1.72434,9000000.0
2007-10-24 06:15:00,1.72394,1.72441,1.7236,1.72426,20000000.0
2007-10-24 06:20:00,1.72409,1.72483,1.724,1.72455,34000000.0
2007-10-24 06:25:00,1.72463,1.72521,1.72442,1.7249,52000000.0
2007-10-24 06:30:00,1.72418,1.72492,1.72368,1.72378,32000000.0
2007-10-24 06:35:00,1.72376,1.72768,1.72376,1.72737,30000000.0
2007-10-24 06:40:00,1.72759,1.72837,1.7274,1.72779,28000000.0
2007-10-24 06:45:00,1.72735,1.72788,1.72735,1.72765,23000000.0
2007-10-24 06:50:00,1.72781,1.73013,1.72598,1.72598,38000000.0
2007-10-24 06:55:00,1.7256,1.72835,1.72441,1.72802,25000000.0
2007-10-24 07:00:00,1.72726,1.7315,1.7271,1.73128,40000000.0
2007-10-24 07:05:00,1.73122,1.73122,1.72907,1.7292,42000000.0
2007-10-24 07:10:00,1.72896,1.72906,1.72806,1.72851,18000000.0
2007-10-24 07:15:00,1.72857,1.72947,1.72783,1.72938,36000000.0
2007-10-24 07:20:00,1.72936,1.72995,1.72885,1.72903,32000000.0
2007-10-24 07:25:00,1.72884,1.72902,1.72569,1.72781,25000000.0
2007-10-24 07:30:00,1.72785,1.72863,1.72637,1.72637,40000000.0
2007-10-24 07:35:00,1.72596,1.72695,1.72582,1.72695,28000000.0
2007-10-24 07:40:00,1.72688,1.72709,1.72465,1.72475,40000000.0
2007-10-24 07:45:00,1.72414,1.72467,1.72385,1.72467,45000000.0
2007-10-24 07:50:00,1.72506,1.72574,1.72502,1.72506,27000000.0
2007-10-24 07:55:00,1.72518,1.72696,1.72517,1.72668,21000000.0
2007-10-24 08:00:00,1.72626,1.72712,1.726,1.72603,60000000.0
2007-10-24 08:05:00,1.72614,1.72664,1.72515,1.72554,74000000.0
2007-10-24 08:10:00,1.72521,1.72687,1.72521,1.72687,40000000.0
2007-10-24 08:15:00,1.72598,1.72655,1.72478,1.72513,41000000.0
2007-10-24 08:20:00,1.7251,1.72709,1.72488,1.72696,36000000.0
2007-10-24 08:25:00,1.72725,1.72729,1.72566,1.72668,45000000.0
2007-10-24 08:30:00,1.7264,1.72682,1.7251,1.72551,36000000.0
2007-10-24 08:35:00,1.72574,1.72576,1.72483,1.725,46000000.0
2007-10-24 08:40:00,1.72493,1.72629,1.72493,1.72599,41000000.0
2007-10-24 08:45:00,1.72648,1.72753,1.72568,1.72731,45000000.0
2007-10-24 08:50:00,1.72739,1.72879,1.72739,1.72812,45000000.0
2007-10-24 08:55:00,1.72799,1.72849,1.72746,1.72793,38000000.0
2007-10-24 09:00:00,1.72756,1.72924,1.72756,1.7283,42000000.0
2007-10-24 09:05:00,1.72825,1.72904,1.7274,1.72802,44000000.0
2007-10-24 09:10:00,1.72795,1.72805,1.7262,1.7273,39000000.0
2007-10-24 09:15:00,1.72638,1.72738,1.72638,1.72735,45000000.0
2007-10-24 09:20:00,1.72737,1.7286,1.7268,1.72792,37000000.0
2007-10-24 09:25:00,1.7277,1.72839,1.72744,1.72817,39000000.0
2007-10-24 09:30:00,1.72787,1.72844,1.72666,1.72793,41000000.0
2007-10-24 09:35:00,1.72779,1.72897,1.72726,1.72897,40000000.0
2007-10-24 09:40:00,1.72878,1.72907,1.72808,1.72864,43000000.0
2007-10-24 09:45:00,1.72859,1.72859,1.72674,1.72709,49000000.0
2007-10-24 09:50:00,1.72677,1.72705,1.726,1.7267,40000000.0
2007-10-24 09:55:00,1.72666,1.72747,1.72597,1.7274,39000000.0
2007-10-24 10:00:00,1.72682,1.72734,1.72597,1.72623,48000000.0
2007-10-24 10:05:00,1.72635,1.72733,1.72635,1.72707,48000000.0
2007-10-24 10:10:00,1.72728,1.72834,1.72709,1.72712,41000000.0
2007-10-24 10:15:00,1.7264,1.72738,1.72605,1.72711,47000000.0
2007-10-24 10:20:00,1.72738,1.72743,1.72518,1.72522,39000000.0
2007-10-24 10:25:00,1.72526,1.7268,1.72503,1.72659,45000000.0
2007-10-24 10:30:00,1.72727,1.72727,1.72529,1.72611,51000000.0
2007-10-24 10:35:00,1.72577,1.72622,1.72533,1.72589,50000000.0
2007-10-24 10:40:00,1.7259,1.72701,1.72567,1.72671,41000000.0
2007-10-24 10:45:00,1.72572,1.72731,1.72572,1.72669,40000000.0
2007-10-24 10:50:00,1.72664,1.72664,1.72476,1.725,38000000.0
2007-10-24 10:55:00,1.72504,1.72609,1.7248,1.72519,41000000.0
2007-10-24 11:00:00,1.72548,1.72639,1.72503,1.72621,43000000.0
2007-10-24 11:05:00,1.72625,1.72643,1.72533,1.72533,35000000.0
2007-10-24 11:10:00,1.72531,1.72539,1.72344,1.72396,46000000.0
2007-10-24 11:15:00,1.72281,1.72406,1.72281,1.72406,37000000.0
2007-10-24 11:20:00,1.72386,1.72386,1.72318,1.7236,47000000.0
2007-10-24 11:25:00,1.72391,1.72435,1.72381,1.72384,45000000.0
2007-10-24 11:30:00,1.72318,1.72406,1.72273,1.72308,42000000.0
2007-10-24 11:35:00,1.72331,1.7245,1.72292,1.7245,45000000.0
2007-10-24 11:40:00,1.72463,1.72469,1.72346,1.72347,46000000.0
2007-10-24 11:45:00,1.72284,1.72456,1.72284,1.72383,43000000.0
2007-10-24 11:50:00,1.72301,1.72398,1.72297,1.7238,46000000.0
2007-10-24 11:55:00,1.72371,1.72437,1.72348,1.72386,47000000.0
2007-10-24 12:00:00,1.7236,1.72452,1.72331,1.72406,40000000.0
2007-10-24 12:05:00,1.72364,1.72456,1.72306,1.72412,43000000.0
2007-10-24 12:10:00,1.72437,1.72459,1.72354,1.72421,40000000.0
2007-10-24 12:15:00,1.72395,1.72526,1.72377,1.72526,46000000.0
2007-10-24 12:20:00,1.72532,1.72555,1.72443,1.72444,41000000.0
2007-10-24 12:25:00,1.72468,1.72636,1.72468,1.72617,46000000.0
2007-10-24 12:30:00,1.72532,1.72799,1.72532,1.72635,46000000.0
2007-10-24 12:35:00,1.7265,1.72764,1.72635,1.72723,45000000.0
2007-10-24 12:40:00,1.72698,1.72732,1.72667,1.72727,45000000.0
2007-10-24 12:45:00,1.727,1.72747,1.72637,1.72727,47000000.0
2007-10-24 12:50:00,1.72762,1.72866,1.72761,1.72839,47000000.0
2007-10-24 12:55:00,1.72846,1.72895,1.7281,1.7285,35000000.0
2007-10-24 13:00:00,1.72771,1.7284,1.72659,1.72742,43000000.0
2007-10-24 13:05:00,1.72736,1.72885,1.72694,1.72872,46000000.0
2007-10-24 13:10:00,1.72859,1.7291,1.72793,1.72864,47000000.0
2007-10-24 13:15:00,1.72827,1.73005,1.72827,1.72983,42000000.0
2007-10-24 13:20:00,1.73001,1.73031,1.72923,1.73002,42000000.0
2007-10-24 13:25:00,1.72988,1.73039,1.72874,1.72893,42000000.0
2007-10-24 13:30:00,1.72797,1.72916,1.72638,1.72888,43000000.0
2007-10-24 13:35:00,1.72888,1.7296,1.72766,1.72766,42000000.0
2007-10-24 13:40:00,1.72743,1.72784,1.72522,1.72522,39000000.0
2007-10-24 13:45:00,1.72471,1.7256,1.72329,1.7235,43000000.0
2007-10-24 13:50:00,1.72368,1.72387,1.72297,1.72358,45000000.0
2007-10-24 13:55:00,1.72351,1.72361,1.72238,1.72361,46000000.0
2007-10-24 14:00:00,1.72294,1.72522,1.72294,1.72486,42000000.0
2007-10-24 14:05:00,1.72451,1.72547,1.72429,1.72493,44000000.0
2007-10-24 14:10:00,1.72447,1.72494,1.72438,1.72478,51000000.0
2007-10-24 14:15:00,1.72426,1.72501,1.72344,1.72397,48000000.0
2007-10-24 14:20:00,1.72399,1.72401,1.72318,1.72341,37000000.0
2007-10-24 14:25:00,1.72306,1.72327,1.722,1.72327,38000000.0
2007-10-24 14:30:00,1.72277,1.72458,1.72277,1.72293,42000000.0
2007-10-24 14:35:00,1.72311,1.72355,1.7218,1.72229,45000000.0
2007-10-24 14:40:00,1.72212,1.72242,1.72081,1.72106,45000000.0
2007-10-24 14:45:00,1.72022,1.72336,1.72022,1.72292,50000000.0
2007-10-24 14:50:00,1.72308,1.72333,1.72173,1.72194,42000000.0
2007-10-24 14:55:00,1.72252,1.72344,1.72126,1.72146,39000000.0
2007-10-24 15:00:00,1.7219,1.72225,1.72047,1.72075,44000000.0
2007-10-24 15:05:00,1.72102,1.72162,1.72061,1.72066,43000000.0
2007-10-24 15:10:00,1.72107,1.72258,1.72107,1.72214,47000000.0
2007-10-24 15:15:00,1.72138,1.7225,1.72097,1.72234,42000000.0
2007-10-24 15:20:00,1.72256,1.72467,1.72256,1.72271,42000000.0
2007-10-24 15:25:00,1.72261,1.72321,1.72237,1.72237,51000000.0
2007-10-24 15:30:00,1.72246,1.72396,1.72232,1.72355,45000000.0
2007-10-24 15:35:00,1.72355,1.72397,1.72289,1.72384,47000000.0
2007-10-24 15:40:00,1.72385,1.72385,1.72166,1.72202,45000000.0
2007-10-24 15:45:00,1.72193,1.72296,1.72151,1.72271,40000000.0
2007-10-24 15:50:00,1.72356,1.7239,1.7224,1.7232,46000000.0
2007-10-24 15:55:00,1.72304,1.72388,1.7228,1.72383,40000000.0
2007-10-24 16:00:00,1.7246,1.72717,1.7246,1.72603,33000000.0
2007-10-24 16:05:00,1.72574,1.72585,1.72434,1.72549,48000000.0
2007-10-24 16:10:00,1.72586,1.7291,1.72572,1.72881,48000000.0
2007-10-24 16:15:00,1.72832,1.72851,1.72731,1.72776,45000000.0
2007-10-24 16:20:00,1.72748,1.72748,1.72529,1.72608,51000000.0
2007-10-24 16:25:00,1.72655,1.728,1.72655,1.72695,38000000.0
2007-10-24 16:30:00,1.72684,1.7279,1.72641,1.72739,45000000.0
2007-10-24 16:35:00,1.72759,1.72783,1.72627,1.72658,37000000.0
2007-10-24 16:40:00,1.72673,1.72731,1.72607,1.72696,45000000.0
2007-10-24 16:45:00,1.72689,1.72926,1.72645,1.72926,41000000.0
2007-10-24 16:50:00,1.72973,1.73155,1.72916,1.73155,45000000.0
2007-10-24 16:55:00,1.73163,1.73267,1.72959,1.73024,41000000.0
2007-10-24 17:00:00,1.73019,1.73175,1.72969,1.73007,43000000.0
2007-10-24 17:05:00,1.73006,1.73322,1.73006,1.73194,43000000.0
2007-10-24 17:10:00,1.73373,1.73814,1.73361,1.73702,45000000.0
2007-10-24 17:15:00,1.73624,1.73632,1.73353,1.73556,43000000.0
2007-10-24 17:20:00,1.73593,1.73712,1.73477,1.73584,44000000.0
2007-10-24 17:25:00,1.73601,1.73638,1.73138,1.73261,45000000.0
2007-10-24 17:30:00,1.73211,1.7346,1.73175,1.73359,36000000.0
2007-10-24 17:35:00,1.73346,1.73391,1.73191,1.73244,39000000.0
2007-10-24 17:40:00,1.73223,1.73449,1.73213,1.73276,38000000.0
2007-10-24 17:45:00,1.73224,1.73329,1.73224,1.73317,27000000.0
2007-10-24 18:00:00,1.73345,1.73357,1.7331,1.73343,11000000.0
2007-10-24 18:15:00,1.73355,1.73366,1.73353,1.73354,9000000.0
2007-10-24 18:20:00,1.73436,1.73442,1.7342,1.73435,7000000.0
2007-10-24 18:30:00,1.73195,1.73196,1.73163,1.73196,7000000.0
2007-10-24 18:45:00,1.73185,1.73196,1.73185,1.73196,8000000.0
2007-10-24 19:00:00,1.73336,1.73336,1.73303,1.73303,9000000.0
2007-10-24 19:15:00,1.73435,1.73447,1.73435,1.73447,10000000.0
2007-10-24 19:30:00,1.73476,1.73477,1.73463,1.73463,7000000.0
2007-10-24 19:45:00,1.73361,1.73366,1.73354,1.73365,8000000.0
2007-10-24 20:00:00,1.73456,1.73456,1.73445,1.73456,7000000.0
2007-10-24 20:15:00,1.73651,1.73666,1.73651,1.73653,27000000.0
2007-10-24 20:30:00,1.73496,1.73507,1.73495,1.73506,12000000.0
2007-10-24 20:45:00,1.73445,1.73456,1.73416,1.73416,9000000.0
2007-10-24 21:00:00,1.73226,1.73226,1.73182,1.73194,16000000.0
2007-10-24 21:15:00,1.73144,1.73156,1.73143,1.73145,9000000.0
2007-10-24 21:30:00,1.73061,1.73076,1.73061,1.73063,27000000.0
2007-10-24 21:45:00,1.72961,1.72976,1.72961,1.72963,27000000.0
2007-10-24 22:00:00,1.72951,1.72966,1.72951,1.72953,27000000.0
2007-10-24 22:15:00,1.73031,1.73046,1.73031,1.73033,27000000.0
2007-10-24 22:30:00,1.72911,1.72926,1.72911,1.72913,27000000.0
2007-10-24 22:45:00,1.72861,1.72876,1.72861,1.72863,27000000.0
2007-10-24 23:00:00,1.72885,1.72885,1.72884,1.72884,2000000.0
2007-10-24 23:15:00,1.72836,1.72847,1.72813,1.72834,17000000.0
2007-10-24 23:30:00,1.72886,1.72897,1.72857,1.72884,13000000.0
2007-10-24 23:45:00,1.73281,1.73296,1.73281,1.73283,27000000.0
2007-10-25 00:15:00,1.73017,1.73017,1.73001,1.73017,8000000.0
2007-10-25 00:30:00,1.73055,1.73055,1.7304,1.73045,6000000.0
2007-10-25 00:45:00,1.72995,1.73006,1.72993,1.72994,24000000.0
2007-10-25 01:00:00,1.73041,1.73056,1.73041,1.73043,27000000.0
2007-10-25 01:15:00,1.73073,1.73107,1.73073,1.73105,14000000.0
2007-10-25 01:30:00,1.73271,1.73286,1.73271,1.73273,27000000.0
2007-10-25 01:45:00,1.73005,1.73007,1.72994,1.73006,8000000.0
2007-10-25 02:00:00,1.73031,1.73046,1.73031,1.73033,27000000.0
2007-10-25 02:15:00,1.72815,1.72817,1.72784,1.72815,7000000.0
2007-10-25 02:30:00,1.72811,1.72826,1.72811,1.72813,27000000.0
2007-10-25 02:45:00,1.72815,1.72827,1.72781,1.72781,11000000.0
2007-10-25 03:00:00,1.72715,1.72727,1.72714,1.72714,8000000.0
2007-10-25 03:15:00,1.72951,1.72966,1.72951,1.72953,27000000.0
2007-10-25 03:30:00,1.72981,1.72996,1.72981,1.72983,27000000.0
2007-10-25 03:45:00,1.73034,1.73047,1.73034,1.73047,7000000.0
2007-10-25 04:00:00,1.73067,1.73067,1.73049,1.73065,5000000.0
2007-10-25 04:15:00,1.73081,1.73096,1.73081,1.73083,27000000.0
2007-10-25 04:30:00,1.73071,1.73086,1.73071,1.73073,27000000.0
2007-10-25 04:45:00,1.73091,1.73106,1.73091,1.73093,27000000.0
2007-10-25 05:00:00,1.73086,1.73087,1.73041,1.73041,11000000.0
2007-10-25 05:15:00,1.73103,1.73137,1.73103,1.73124,9000000.0
2007-10-25 05:30:00,1.73226,1.73226,1.7318,1.73223,20000000.0
2007-10-25 05:45:00,1.73051,1.73066,1.73051,1.73053,27000000.0
2007-10-25 06:00:00,1.73075,1.73087,1.73054,1.73087,8000000.0
2007-10-25 06:15:00,1.73114,1.73126,1.7308,1.73126,10000000.0
2007-10-25 06:30:00,1.73093,1.73106,1.73092,1.73094,8000000.0
2007-10-25 06:45:00,1.73116,1.73117,1.73103,1.73116,8000000.0
2007-10-25 06:55:00,1.728,1.72817,1.728,1.72816,7000000.0
2007-10-25 07:00:00,1.72966,1.72966,1.7295,1.72965,15000000.0
2007-10-25 07:15:00,1.72824,1.72837,1.72823,1.72836,13000000.0
2007-10-25 07:30:00,1.72856,1.72856,1.72844,1.72845,9000000.0
2007-10-25 07:45:00,1.72676,1.72676,1.72642,1.72671,8000000.0
2007-10-25 08:00:00,1.72595,1.72595,1.72558,1.72585,7000000.0
2007-10-25 08:15:00,1.72036,1.72037,1.72024,1.72037,9000000.0
2007-10-25 08:30:00,1.71896,1.72096,1.71883,1.7208,17000000.0
2007-10-25 08:45:00,1.72146,1.72146,1.72113,1.72113,11000000.0
2007-10-25 09:00:00,1.72097,1.72097,1.72084,1.72084,10000000.0
2007-10-25 09:15:00,1.71834,1.71867,1.71834,1.71855,8000000.0
2007-10-25 09:30:00,1.71524,1.71536,1.7152,1.71536,8000000.0
2007-10-25 09:45:00,1.7157,1.71587,1.7157,1.71586,7000000.0
2007-10-25 10:00:00,1.71609,1.71617,1.71604,1.71604,9000000.0
2007-10-25 10:15:00,1.71345,1.71346,1.71302,1.71335,10000000.0
2007-10-25 10:30:00,1.71494,1.71505,1.71475,1.71495,10000000.0
2007-10-25 10:45:00,1.71577,1.71577,1.71563,1.71576,8000000.0
2007-10-25 10:55:00,1.71877,1.71887,1.71861,1.71887,8000000.0
2007-10-25 11:00:00,1.71688,1.71903,1.71688,1.71782,43000000.0
2007-10-25 11:05:00,1.71774,1.71774,1.71754,1.71754,8000000.0
2007-10-25 11:15:00,1.71457,1.71457,1.71424,1.71457,8000000.0
2007-10-25 11:30:00,1.71263,1.71276,1.71263,1.71273,8000000.0
2007-10-25 11:45:00,1.70826,1.71105,1.70823,1.71094,15000000.0
2007-10-25 12:00:00,1.70566,1.70577,1.70564,1.70576,7000000.0
2007-10-25 12:15:00,1.70841,1.70847,1.70801,1.70846,7000000.0
2007-10-25 12:30:00,1.71015,1.71026,1.70992,1.71026,10000000.0
2007-10-25 12:40:00,1.71246,1.71257,1.71225,1.71232,22000000.0
2007-10-25 12:45:00,1.71057,1.71354,1.71057,1.71318,47000000.0
2007-10-25 12:50:00,1.71328,1.71391,1.71279,1.71294,40000000.0
2007-10-25 12:55:00,1.71279,1.71345,1.71253,1.71294,42000000.0
2007-10-25 13:00:00,1.71066,1.71281,1.71066,1.71124,43000000.0
2007-10-25 13:05:00,1.71146,1.71211,1.71092,1.71128,38000000.0
2007-10-25 13:10:00,1.7106,1.71119,1.71053,1.71078,40000000.0
2007-10-25 13:15:00,1.71015,1.71015,1.70712,1.70766,45000000.0
2007-10-25 13:20:00,1.70782,1.70843,1.70694,1.70716,42000000.0
2007-10-25 13:25:00,1.70715,1.70903,1.70605,1.70836,42000000.0
2007-10-25 13:30:00,1.7082,1.70851,1.70663,1.70824,43000000.0
2007-10-25 13:35:00,1.70831,1.70901,1.70812,1.70901,41000000.0
2007-10-25 13:40:00,1.70887,1.70945,1.70883,1.70905,39000000.0
2007-10-25 13:45:00,1.70745,1.70983,1.70745,1.709,43000000.0
2007-10-25 13:50:00,1.7088,1.71001,1.70871,1.70975,45000000.0
2007-10-25 13:55:00,1.70998,1.71078,1.70936,1.71078,46000000.0
2007-10-25 14:00:00,1.70891,1.71099,1.70891,1.71083,42000000.0
2007-10-25 14:05:00,1.71126,1.71265,1.71125,1.71264,47000000.0
2007-10-25 14:10:00,1.71289,1.714,1.71233,1.71341,51000000.0
2007-10-25 14:15:00,1.71129,1.71356,1.71129,1.71309,48000000.0
2007-10-25 14:20:00,1.71313,1.71313,1.71245,1.71277,41000000.0
2007-10-25 14:25:00,1.71285,1.71351,1.71282,1.71346,38000000.0
2007-10-25 14:30:00,1.71372,1.71471,1.71031,1.71172,42000000.0
2007-10-25 14:35:00,1.7113,1.71363,1.71107,1.71311,45000000.0
2007-10-25 14:40:00,1.71246,1.71312,1.71129,1.71129,45000000.0
2007-10-25 14:45:00,1.71147,1.71371,1.70997,1.71325,50000000.0
2007-10-25 14:50:00,1.71335,1.71375,1.71218,1.71227,42000000.0
2007-10-25 14:55:00,1.71226,1.71245,1.71107,1.71155,39000000.0
2007-10-25 15:00:00,1.71184,1.71404,1.71036,1.71395,44000000.0
2007-10-25 15:05:00,1.71434,1.71572,1.71385,1.71385,43000000.0
2007-10-25 15:10:00,1.71408,1.71423,1.71268,1.71309,47000000.0
2007-10-25 15:15:00,1.71131,1.71404,1.71131,1.71367,42000000.0
2007-10-25 15:20:00,1.71342,1.71534,1.71326,1.71519,42000000.0
2007-10-25 15:25:00,1.71511,1.71556,1.7146,1.71538,51000000.0
2007-10-25 15:30:00,1.71406,1.71622,1.71406,1.71447,45000000.0
2007-10-25 15:35:00,1.7143,1.71641,1.71367,1.71568,47000000.0
2007-10-25 15:40:00,1.71591,1.7161,1.71353,1.71373,45000000.0
2007-10-25 15:45:00,1.71201,1.71455,1.71201,1.71425,40000000.0
2007-10-25 15:50:00,1.7144,1.71484,1.71395,1.71435,46000000.0
2007-10-25 15:55:00,1.71462,1.717,1.71451,1.71587,40000000.0
2007-10-25 16:00:00,1.7141,1.71437,1.71139,1.71139,38000000.0
2007-10-25 16:05:00,1.71082,1.71174,1.70963,1.71173,48000000.0
2007-10-25 16:10:00,1.71157,1.71194,1.70985,1.70985,48000000.0
2007-10-25 16:15:00,1.7091,1.71062,1.70779,1.70809,45000000.0
2007-10-25 16:20:00,1.70814,1.7109,1.70788,1.71081,51000000.0
2007-10-25 16:25:00,1.71092,1.71095,1.70954,1.7099,38000000.0
2007-10-25 16:30:00,1.70988,1.71165,1.70837,1.71165,45000000.0
2007-10-25 16:35:00,1.71181,1.71251,1.71114,1.71192,37000000.0
2007-10-25 16:40:00,1.71177,1.71234,1.71172,1.71189,45000000.0
2007-10-25 16:45:00,1.71159,1.71395,1.71029,1.71225,41000000.0
2007-10-25 16:50:00,1.71203,1.71203,1.71027,1.71141,45000000.0
2007-10-25 16:55:00,1.71106,1.71197,1.71106,1.71167,41000000.0
2007-10-25 17:00:00,1.71143,1.71238,1.71008,1.71191,43000000.0
2007-10-25 17:05:00,1.71178,1.71231,1.71107,1.71185,43000000.0
2007-10-25 17:10:00,1.71194,1.71209,1.71115,1.71157,45000000.0
2007-10-25 17:15:00,1.71143,1.71181,1.70999,1.71111,43000000.0
2007-10-25 17:20:00,1.71108,1.71166,1.70976,1.71092,44000000.0
2007-10-25 17:25:00,1.71114,1.71239,1.71101,1.71239,45000000.0
2007-10-25 17:30:00,1.71088,1.71261,1.70957,1.71045,36000000.0
2007-10-25 17:35:00,1.7104,1.7115,1.70971,1.71131,39000000.0
2007-10-25 17:40:00,1.71134,1.71134,1.71061,1.71083,38000000.0
2007-10-25 17:45:00,1.70896,1.71162,1.70896,1.71115,54000000.0
2007-10-25 17:50:00,1.71141,1.71155,1.71073,1.7109,45000000.0
2007-10-25 17:55:00,1.7115,1.71314,1.7115,1.71311,43000000.0
2007-10-25 18:00:00,1.71298,1.71384,1.71076,1.71384,42000000.0
2007-10-25 18:05:00,1.71365,1.71385,1.71317,1.7135,42000000.0
2007-10-25 18:10:00,1.71349,1.71492,1.71335,1.71487,42000000.0
2007-10-25 18:15:00,1.71533,1.71612,1.71331,1.71413,46000000.0
2007-10-25 18:20:00,1.71463,1.71532,1.71416,1.71519,39000000.0
2007-10-25 18:25:00,1.7152,1.71525,1.71384,1.71405,43000000.0
2007-10-25 18:30:00,1.71393,1.71439,1.71237,1.71433,44000000.0
2007-10-25 18:35:00,1.71461,1.71511,1.71428,1.7149,42000000.0
2007-10-25 18:40:00,1.71475,1.71487,1.71429,1.71476,45000000.0
2007-10-25 18:45:00,1.71304,1.71555,1.71304,1.71527,43000000.0
2007-10-25 18:50:00,1.71509,1.71516,1.71455,1.71492,36000000.0
2007-10-25 18:55:00,1.71505,1.71506,1.71443,1.71476,44000000.0
2007-10-25 19:00:00,1.71311,1.7153,1.71311,1.71521,45000000.0
2007-10-25 19:05:00,1.71507,1.71576,1.71504,1.71553,35000000.0
2007-10-25 19:10:00,1.71545,1.71569,1.71513,1.71553,51000000.0
2007-10-25 19:15:00,1.71528,1.71598,1.71394,1.71588,47000000.0
2007-10-25 19:20:00,1.71592,1.71671,1.71514,1.71613,36000000.0
2007-10-25 19:25:00,1.71638,1.71758,1.71632,1.71751,49000000.0
2007-10-25 19:30:00,1.71575,1.71733,1.71575,1.71733,37000000.0
2007-10-25 19:35:00,1.71741,1.71821,1.71741,1.71805,39000000.0
2007-10-25 19:40:00,1.7181,1.71879,1.7175,1.71845,45000000.0
2007-10-25 19:45:00,1.7169,1.71957,1.7169,1.71913,38000000.0
2007-10-25 19:50:00,1.71903,1.71929,1.7188,1.71917,38000000.0
2007-10-25 19:55:00,1.71914,1.71957,1.7189,1.7192,38000000.0
2007-10-25 20:00:00,1.71773,1.72019,1.71773,1.71951,29000000.0
2007-10-25 20:05:00,1.71967,1.72089,1.71871,1.72013,36000000.0
2007-10-25 20:10:00,1.72027,1.72031,1.71844,1.71899,33000000.0
2007-10-25 20:15:00,1.71762,1.72001,1.71762,1.7192,31000000.0
2007-10-25 20:20:00,1.71917,1.71949,1.71745,1.71785,38000000.0
2007-10-25 20:25:00,1.71792,1.71866,1.71752,1.7185,44000000.0
2007-10-25 20:30:00,1.71643,1.71853,1.71643,1.71785,43000000.0
2007-10-25 20:35:00,1.71797,1.71869,1.71741,1.71869,37000000.0
2007-10-25 20:40:00,1.71836,1.71836,1.71716,1.71736,43000000.0
2007-10-25 20:45:00,1.71712,1.71799,1.71529,1.71759,42000000.0
2007-10-25 20:50:00,1.71816,1.71835,1.71766,1.71779,43000000.0
2007-10-25 20:55:00,1.7177,1.7177,1.71626,1.71655,42000000.0
2007-10-25 21:00:00,1.7164,1.71655,1.71442,1.71558,50000000.0
2007-10-25 21:05:00,1.71533,1.71577,1.71532,1.71548,34000000.0
2007-10-25 21:10:00,1.71516,1.71549,1.71505,1.71527,29000000.0
2007-10-25 21:15:00,1.71314,1.71516,1.71314,1.7149,45000000.0
2007-10-25 21:20:00,1.71487,1.71505,1.71459,1.71475,30000000.0
2007-10-25 21:25:00,1.71486,1.71536,1.71466,1.71508,43000000.0
2007-10-25 21:30:00,1.71328,1.71617,1.71328,1.71616,20000000.0
2007-10-25 21:35:00,1.71605,1.71605,1.71605,1.71605,2000000.0
2007-10-25 21:45:00,1.71081,1.71096,1.71081,1.71083,27000000.0
2007-10-25 21:50:00,1.71274,1.71289,1.71254,1.71268,36000000.0
2007-10-25 21:55:00,1.71269,1.71356,1.70907,1.70907,30000000.0
2007-10-25 22:00:00,1.70808,1.71136,1.70713,1.7113,34000000.0
2007-10-25 22:05:00,1.71056,1.71056,1.70941,1.71015,44000000.0
2007-10-25 22:10:00,1.71092,1.71107,1.71074,1.71074,35000000.0
2007-10-25 22:15:00,1.71097,1.71097,1.70912,1.71037,53000000.0
2007-10-25 22:20:00,1.71036,1.71036,1.71016,1.71016,15000000.0
2007-10-25 22:25:00,1.71025,1.71063,1.71018,1.71063,43000000.0
2007-10-25 22:30:00,1.70891,1.71095,1.70891,1.71084,35000000.0
2007-10-25 22:35:00,1.71075,1.71104,1.71053,1.71097,17000000.0
2007-10-25 22:40:00,1.71126,1.71186,1.71126,1.71185,29000000.0
2007-10-25 22:45:00,1.70948,1.71307,1.70948,1.71306,24000000.0
2007-10-25 22:50:00,1.71312,1.71316,1.71141,1.71211,18000000.0
2007-10-25 22:55:00,1.71223,1.71237,1.71105,1.71117,25000000.0
2007-10-25 23:00:00,1.70887,1.70902,1.70799,1.70808,18000000.0
2007-10-25 23:05:00,1.70777,1.708,1.70775,1.70791,27000000.0
2007-10-25 23:10:00,1.70783,1.70796,1.70764,1.70785,17000000.0
2007-10-25 23:15:00,1.70691,1.70808,1.70683,1.70783,59000000.0
2007-10-25 23:20:00,1.70799,1.70835,1.70787,1.7081,36000000.0
2007-10-25 23:25:00,1.70816,1.70871,1.70811,1.70866,26000000.0
2007-10-25 23:30:00,1.7087,1.70916,1.7082,1.70916,29000000.0
2007-10-25 23:35:00,1.70898,1.70909,1.70865,1.70896,29000000.0
2007-10-25 23:40:00,1.70919,1.70949,1.70901,1.70935,17000000.0
2007-10-25 23:45:00,1.70955,1.70959,1.7092,1.7092,18000000.0
2007-10-25 23:50:00,1.70907,1.70924,1.70823,1.7089,23000000.0
2007-10-25 23:55:00,1.70873,1.71033,1.70826,1.70908,27000000.0
2007-10-26 00:00:00,1.70873,1.70911,1.70826,1.70864,23000000.0
2007-10-26 00:05:00,1.70886,1.70906,1.70874,1.70885,34000000.0
2007-10-26 00:10:00,1.7087,1.7087,1.70844,1.70844,14000000.0
2007-10-26 00:15:00,1.70877,1.70877,1.70813,1.70845,25000000.0
2007-10-26 00:20:00,1.70838,1.70844,1.70771,1.70801,17000000.0
2007-10-26 00:25:00,1.70831,1.70847,1.70806,1.70846,18000000.0
2007-10-26 00:30:00,1.70845,1.70845,1.70798,1.70845,24000000.0
2007-10-26 00:35:00,1.70867,1.70889,1.70851,1.70872,41000000.0
2007-10-26 00:40:00,1.70881,1.70899,1.70864,1.70888,61000000.0
2007-10-26 00:45:00,1.70901,1.70992,1.70873,1.70984,40000000.0
2007-10-26 00:50:00,1.70992,1.71007,1.70961,1.70963,65000000.0
2007-10-26 00:55:00,1.70945,1.70954,1.70927,1.70927,27000000.0
2007-10-26 01:00:00,1.7091,1.70939,1.7091,1.70925,10000000.0
2007-10-26 01:05:00,1.70946,1.70946,1.70926,1.70926,22000000.0
2007-10-26 01:10:00,1.70919,1.70934,1.70913,1.70913,27000000.0
2007-10-26 01:15:00,1.70925,1.70975,1.70925,1.70974,19000000.0
2007-10-26 01:20:00,1.70962,1.70974,1.70955,1.70955,27000000.0
2007-10-26 01:25:00,1.70934,1.70946,1.70934,1.70946,8000000.0
2007-10-26 01:30:00,1.70976,1.70976,1.70941,1.70955,46000000.0
2007-10-26 01:35:00,1.70948,1.70976,1.70897,1.70897,22000000.0
2007-10-26 01:40:00,1.70896,1.70896,1.70885,1.70885,2000000.0
2007-10-26 01:45:00,1.70921,1.70921,1.70873,1.70874,15000000.0
2007-10-26 01:50:00,1.70896,1.70907,1.70883,1.70895,19000000.0
2007-10-26 01:55:00,1.70874,1.70906,1.70874,1.70893,54000000.0
2007-10-26 02:00:00,1.70984,1.7105,1.70984,1.7104,47000000.0
2007-10-26 02:05:00,1.71045,1.71045,1.71027,1.71036,8000000.0
2007-10-26 02:10:00,1.71033,1.71046,1.71033,1.71034,8000000.0
2007-10-26 02:15:00,1.71095,1.71097,1.70973,1.70983,31000000.0
2007-10-26 02:20:00,1.71011,1.71026,1.70991,1.70993,54000000.0
2007-10-26 02:25:00,1.71013,1.71053,1.70998,1.71029,26000000.0
2007-10-26 02:30:00,1.71042,1.71042,1.70951,1.70985,27000000.0
2007-10-26 02:35:00,1.70987,1.7099,1.70971,1.7099,17000000.0
2007-10-26 02:40:00,1.71006,1.71029,1.70987,1.7102,23000000.0
2007-10-26 02:45:00,1.71065,1.71093,1.70992,1.71057,37000000.0
2007-10-26 02:50:00,1.71045,1.71055,1.71005,1.71005,14000000.0
2007-10-26 02:55:00,1.70996,1.71055,1.70951,1.70961,29000000.0
2007-10-26 03:00:00,1.70931,1.71001,1.70931,1.70992,31000000.0
2007-10-26 03:05:00,1.71033,1.71202,1.71033,1.7119,27000000.0
2007-10-26 03:10:00,1.7118,1.71223,1.7118,1.71211,31000000.0
2007-10-26 03:15:00,1.71237,1.71254,1.71006,1.71008,29000000.0
2007-10-26 03:20:00,1.70988,1.71004,1.70982,1.70987,29000000.0
2007-10-26 03:25:00,1.7096,1.70991,1.70942,1.70989,36000000.0
2007-10-26 03:30:00,1.71021,1.71036,1.70966,1.70966,31000000.0
2007-10-26 03:35:00,1.70963,1.70963,1.7091,1.70918,29000000.0
2007-10-26 03:40:00,1.70893,1.70951,1.70884,1.70937,36000000.0
2007-10-26 03:45:00,1.70984,1.70993,1.70901,1.70903,34000000.0
2007-10-26 03:50:00,1.70883,1.70914,1.70883,1.70883,30000000.0
2007-10-26 03:55:00,1.70898,1.70934,1.70859,1.70903,28000000.0
2007-10-26 04:00:00,1.70957,1.70957,1.70841,1.70841,28000000.0
2007-10-26 04:05:00,1.70867,1.70867,1.70836,1.70836,8000000.0
2007-10-26 04:10:00,1.70828,1.70828,1.70744,1.70775,36000000.0
2007-10-26 04:15:00,1.70755,1.70772,1.70727,1.7075,44000000.0
2007-10-26 04:20:00,1.70777,1.70777,1.70723,1.70762,10000000.0
2007-10-26 04:25:00,1.70753,1.70809,1.70747,1.70772,39000000.0
2007-10-26 04:30:00,1.7084,1.7084,1.70781,1.70812,19000000.0
2007-10-26 04:35:00,1.70783,1.70866,1.70783,1.70837,30000000.0
2007-10-26 04:40:00,1.70836,1.70846,1.70762,1.70806,32000000.0
2007-10-26 04:45:00,1.70825,1.70825,1.70694,1.70736,29000000.0
2007-10-26 04:50:00,1.70715,1.70772,1.70673,1.70772,26000000.0
2007-10-26 04:55:00,1.70786,1.70817,1.7076,1.70795,24000000.0
2007-10-26 05:00:00,1.70857,1.70857,1.7074,1.70789,18000000.0
2007-10-26 05:05:00,1.70764,1.70776,1.70731,1.70775,12000000.0
2007-10-26 05:10:00,1.70781,1.70795,1.70741,1.70771,23000000.0
2007-10-26 05:15:00,1.70792,1.70815,1.70767,1.70782,21000000.0
2007-10-26 05:20:00,1.70774,1.70812,1.70774,1.70812,17000000.0
2007-10-26 05:25:00,1.70804,1.70807,1.70787,1.70803,10000000.0
2007-10-26 05:30:00,1.70786,1.70816,1.7074,1.70803,47000000.0
2007-10-26 05:35:00,1.70796,1.70866,1.70795,1.70853,57000000.0
2007-10-26 05:40:00,1.70875,1.70897,1.70863,1.70863,10000000.0
2007-10-26 05:45:00,1.70905,1.70906,1.70905,1.70906,2000000.0
2007-10-26 05:50:00,1.70879,1.70884,1.70842,1.70844,20000000.0
2007-10-26 05:55:00,1.70813,1.70847,1.70813,1.70824,12000000.0
2007-10-26 06:00:00,1.70823,1.70835,1.70799,1.70835,8000000.0
2007-10-26 06:05:00,1.70835,1.70856,1.70835,1.70855,18000000.0
2007-10-26 06:10:00,1.70843,1.70843,1.70822,1.70833,17000000.0
2007-10-26 06:15:00,1.70865,1.70865,1.70747,1.70747,27000000.0
2007-10-26 06:20:00,1.70732,1.7074,1.70706,1.70736,29000000.0
2007-10-26 06:25:00,1.70711,1.70736,1.70711,1.70725,37000000.0
2007-10-26 06:30:00,1.70739,1.70795,1.70737,1.70795,25000000.0
2007-10-26 06:35:00,1.70755,1.7076,1.70693,1.70693,23000000.0
2007-10-26 06:40:00,1.70718,1.70756,1.70715,1.70756,13000000.0
2007-10-26 06:45:00,1.70789,1.70789,1.70718,1.70718,17000000.0
2007-10-26 06:50:00,1.70703,1.70725,1.70536,1.70635,26000000.0
2007-10-26 06:55:00,1.70648,1.70662,1.70645,1.70651,15000000.0
2007-10-26 07:00:00,1.70666,1.70682,1.7065,1.70663,29000000.0
2007-10-26 07:05:00,1.70674,1.70684,1.7067,1.7068,7000000.0
2007-10-26 07:10:00,1.70685,1.70686,1.70568,1.70628,27000000.0
2007-10-26 07:15:00,1.70644,1.70657,1.70579,1.70596,26000000.0
2007-10-26 07:20:00,1.70585,1.70587,1.70496,1.70519,37000000.0
2007-10-26 07:25:00,1.70519,1.70538,1.70483,1.70501,27000000.0
2007-10-26 07:30:00,1.70526,1.70619,1.70499,1.70615,25000000.0
2007-10-26 07:35:00,1.70633,1.70633,1.70575,1.70575,20000000.0
2007-10-26 07:40:00,1.70577,1.70594,1.70521,1.70528,33000000.0
2007-10-26 07:45:00,1.70518,1.70518,1.70414,1.70432,45000000.0
2007-10-26 07:50:00,1.70479,1.70483,1.70343,1.70408,29000000.0
2007-10-26 07:55:00,1.70442,1.70566,1.70442,1.7049,38000000.0
2007-10-26 08:00:00,1.70512,1.70512,1.7028,1.70302,60000000.0
2007-10-26 08:05:00,1.70325,1.70438,1.70325,1.7042,81000000.0
2007-10-26 08:10:00,1.70403,1.70538,1.70403,1.70488,45000000.0
2007-10-26 08:15:00,1.70461,1.7048,1.70291,1.70339,44000000.0
2007-10-26 08:20:00,1.70284,1.70311,1.70153,1.70199,44000000.0
2007-10-26 08:25:00,1.70197,1.70397,1.70164,1.70384,45000000.0
2007-10-26 08:30:00,1.70346,1.70472,1.70273,1.70431,43000000.0
2007-10-26 08:35:00,1.70426,1.70495,1.70332,1.70479,46000000.0
2007-10-26 08:40:00,1.70429,1.7048,1.70365,1.70431,42000000.0
2007-10-26 08:45:00,1.7046,1.7046,1.70202,1.70202,43000000.0
2007-10-26 08:50:00,1.70175,1.70236,1.70152,1.7021,45000000.0
2007-10-26 08:55:00,1.7017,1.70308,1.70146,1.70222,38000000.0
2007-10-26 09:00:00,1.70225,1.70248,1.70154,1.70181,42000000.0
2007-10-26 09:05:00,1.70157,1.70207,1.70157,1.70207,44000000.0
2007-10-26 09:10:00,1.70199,1.70232,1.70157,1.70157,39000000.0
2007-10-26 09:15:00,1.70153,1.7031,1.70148,1.70263,45000000.0
2007-10-26 09:20:00,1.70265,1.70282,1.70133,1.70191,37000000.0
2007-10-26 09:25:00,1.70149,1.70366,1.7011,1.70366,39000000.0
2007-10-26 09:30:00,1.70381,1.70381,1.70301,1.70352,41000000.0
2007-10-26 09:35:00,1.70326,1.70462,1.70292,1.70462,40000000.0
2007-10-26 09:40:00,1.70481,1.70563,1.70469,1.70502,37000000.0
2007-10-26 09:45:00,1.70487,1.7054,1.70458,1.70458,34000000.0
2007-10-26 09:50:00,1.70474,1.70474,1.70331,1.70331,40000000.0
2007-10-26 09:55:00,1.70348,1.70586,1.70348,1.70586,39000000.0
2007-10-26 10:00:00,1.70597,1.7072,1.70543,1.70697,48000000.0
2007-10-26 10:05:00,1.70664,1.70721,1.7062,1.70659,48000000.0
2007-10-26 10:10:00,1.70686,1.70746,1.70602,1.70704,41000000.0
2007-10-26 10:15:00,1.70748,1.70873,1.70674,1.7076,47000000.0
2007-10-26 10:20:00,1.70765,1.70846,1.7076,1.70818,39000000.0
2007-10-26 10:25:00,1.70847,1.70957,1.70811,1.70837,45000000.0
2007-10-26 10:30:00,1.70816,1.70864,1.70731,1.70754,51000000.0
2007-10-26 10:35:00,1.70795,1.70804,1.70754,1.7078,37000000.0
2007-10-26 10:40:00,1.70788,1.70813,1.70667,1.70733,41000000.0
2007-10-26 10:45:00,1.70744,1.70774,1.70693,1.70732,40000000.0
2007-10-26 10:50:00,1.70772,1.7093,1.70772,1.70926,38000000.0
2007-10-26 10:55:00,1.70908,1.7106,1.70888,1.71018,41000000.0
2007-10-26 11:00:00,1.7102,1.71025,1.70799,1.70843,43000000.0
2007-10-26 11:05:00,1.70861,1.70879,1.70808,1.70815,43000000.0
2007-10-26 11:10:00,1.7085,1.70895,1.70784,1.70804,46000000.0
2007-10-26 11:15:00,1.70825,1.70858,1.70784,1.70841,40000000.0
2007-10-26 11:20:00,1.70816,1.70864,1.70813,1.70844,47000000.0
2007-10-26 11:25:00,1.7081,1.70821,1.70683,1.70683,45000000.0
2007-10-26 11:30:00,1.70654,1.70696,1.70597,1.70654,42000000.0
2007-10-26 11:35:00,1.70672,1.70672,1.70537,1.7059,45000000.0
2007-10-26 11:40:00,1.70599,1.70783,1.70587,1.70783,46000000.0
2007-10-26 11:45:00,1.7078,1.70848,1.70758,1.70848,43000000.0
2007-10-26 11:50:00,1.70858,1.70961,1.70839,1.70902,46000000.0
2007-10-26 11:55:00,1.70863,1.70867,1.70719,1.70867,47000000.0
2007-10-26 12:00:00,1.7086,1.70899,1.70817,1.70873,40000000.0
2007-10-26 12:05:00,1.70859,1.70934,1.70859,1.70914,43000000.0
2007-10-26 12:10:00,1.70877,1.70891,1.70794,1.70848,40000000.0
2007-10-26 12:15:00,1.70864,1.70882,1.70771,1.70815,46000000.0
2007-10-26 12:20:00,1.70802,1.70854,1.70708,1.70708,41000000.0
2007-10-26 12:25:00,1.70671,1.70847,1.70671,1.7083,46000000.0
2007-10-26 12:30:00,1.70823,1.709,1.70755,1.70892,46000000.0
2007-10-26 12:35:00,1.70909,1.70932,1.70856,1.70885,45000000.0
2007-10-26 12:40:00,1.70878,1.7088,1.70821,1.70838,45000000.0
2007-10-26 12:45:00,1.70836,1.70882,1.70799,1.70866,47000000.0
2007-10-26 12:50:00,1.70866,1.71035,1.70866,1.71013,47000000.0
2007-10-26 12:55:00,1.70987,1.71013,1.70958,1.70983,42000000.0
2007-10-26 13:00:00,1.70979,1.70987,1.70922,1.70953,43000000.0
2007-10-26 13:05:00,1.70943,1.70962,1.70859,1.70878,46000000.0
2007-10-26 13:10:00,1.70818,1.70847,1.70647,1.70755,47000000.0
2007-10-26 13:15:00,1.70757,1.70804,1.70694,1.70694,43000000.0
2007-10-26 13:20:00,1.70685,1.70741,1.70658,1.70683,42000000.0
2007-10-26 13:25:00,1.70694,1.707,1.70555,1.70673,42000000.0
2007-10-26 13:30:00,1.7068,1.70682,1.7055,1.70565,43000000.0
2007-10-26 13:35:00,1.70561,1.70596,1.70492,1.7052,42000000.0
2007-10-26 13:40:00,1.70542,1.70649,1.70542,1.70579,39000000.0
2007-10-26 13:45:00,1.70578,1.70743,1.70578,1.70724,43000000.0
2007-10-26 13:50:00,1.70697,1.70932,1.70687,1.70891,45000000.0
2007-10-26 13:55:00,1.7094,1.71075,1.70888,1.7096,46000000.0
2007-10-26 14:00:00,1.70961,1.71114,1.70961,1.71087,42000000.0
2007-10-26 14:05:00,1.71073,1.71234,1.71061,1.71222,46000000.0
2007-10-26 14:10:00,1.71213,1.71475,1.71114,1.71475,51000000.0
2007-10-26 14:15:00,1.71574,1.71583,1.71202,1.71202,48000000.0
2007-10-26 14:20:00,1.71188,1.71188,1.70942,1.71064,39000000.0
2007-10-26 14:25:00,1.71016,1.71039,1.70862,1.70927,31000000.0
2007-10-26 14:30:00,1.70946,1.70997,1.7087,1.70876,42000000.0
2007-10-26 14:35:00,1.70867,1.70867,1.70614,1.70686,45000000.0
2007-10-26 14:40:00,1.70701,1.70849,1.70657,1.70849,45000000.0
2007-10-26 14:45:00,1.70827,1.70863,1.7079,1.70828,50000000.0
2007-10-26 14:50:00,1.70835,1.70869,1.70738,1.70744,42000000.0
2007-10-26 14:55:00,1.70768,1.70768,1.70708,1.70716,39000000.0
2007-10-26 15:00:00,1.70758,1.70777,1.70679,1.70711,44000000.0
2007-10-26 15:05:00,1.70734,1.70736,1.70664,1.70725,43000000.0
2007-10-26 15:10:00,1.70727,1.70767,1.70579,1.70618,47000000.0
2007-10-26 15:15:00,1.70604,1.70613,1.70494,1.70542,42000000.0
2007-10-26 15:20:00,1.70556,1.70558,1.70467,1.70491,42000000.0
2007-10-26 15:25:00,1.70462,1.70462,1.70324,1.70364,51000000.0
2007-10-26 15:30:00,1.70398,1.70515,1.70391,1.70418,45000000.0
2007-10-26 15:35:00,1.70422,1.70625,1.70402,1.70613,47000000.0
2007-10-26 15:40:00,1.70658,1.70717,1.70506,1.70664,45000000.0
2007-10-26 15:45:00,1.70667,1.70754,1.70654,1.70744,40000000.0
2007-10-26 15:50:00,1.7072,1.7072,1.70559,1.70574,46000000.0
2007-10-26 15:55:00,1.70598,1.70786,1.70598,1.70706,40000000.0
2007-10-26 16:00:00,1.70703,1.7082,1.70703,1.70758,34000000.0
2007-10-26 16:05:00,1.70759,1.70777,1.70681,1.70701,48000000.0
2007-10-26 16:10:00,1.70735,1.70777,1.7066,1.70672,48000000.0
2007-10-26 16:15:00,1.70657,1.70734,1.70654,1.70688,45000000.0
2007-10-26 16:20:00,1.7068,1.70955,1.70659,1.70928,51000000.0
2007-10-26 16:25:00,1.70888,1.70935,1.70808,1.70935,38000000.0
2007-10-26 16:30:00,1.70943,1.71055,1.70892,1.7101,45000000.0
2007-10-26 16:35:00,1.70982,1.71031,1.70827,1.70898,37000000.0
2007-10-26 16:40:00,1.70868,1.71101,1.70831,1.71101,45000000.0
2007-10-26 16:45:00,1.7116,1.71245,1.71124,1.71238,41000000.0
2007-10-26 16:50:00,1.71249,1.71265,1.71151,1.71172,45000000.0
2007-10-26 16:55:00,1.71203,1.71277,1.70999,1.71049,41000000.0
2007-10-26 17:00:00,1.70924,1.71298,1.70908,1.71262,43000000.0
2007-10-26 17:05:00,1.71279,1.71288,1.71003,1.71059,43000000.0
2007-10-26 17:10:00,1.71093,1.7115,1.71063,1.71131,45000000.0
2007-10-26 17:15:00,1.71142,1.71192,1.71126,1.71192,43000000.0
2007-10-26 17:20:00,1.71203,1.71386,1.71203,1.71328,44000000.0
2007-10-26 17:25:00,1.71352,1.71407,1.71168,1.71168,45000000.0
2007-10-26 17:30:00,1.71181,1.7133,1.71172,1.71245,36000000.0
2007-10-26 17:35:00,1.71306,1.71467,1.71136,1.71401,41000000.0
2007-10-26 17:40:00,1.71387,1.71387,1.71243,1.71371,38000000.0
2007-10-26 17:45:00,1.71406,1.71674,1.71373,1.7159,54000000.0
2007-10-26 17:50:00,1.71594,1.71627,1.71431,1.71431,45000000.0
2007-10-26 17:55:00,1.71416,1.71623,1.7128,1.71566,43000000.0
2007-10-26 18:00:00,1.71524,1.71587,1.71394,1.71538,42000000.0
2007-10-26 18:05:00,1.71512,1.71571,1.71485,1.71564,42000000.0
2007-10-26 18:10:00,1.71569,1.71579,1.7151,1.71548,42000000.0
2007-10-26 18:15:00,1.71553,1.71572,1.71522,1.71522,46000000.0
2007-10-26 18:20:00,1.71534,1.71534,1.71306,1.71357,39000000.0
2007-10-26 18:25:00,1.71375,1.71398,1.71229,1.71323,43000000.0
2007-10-26 18:30:00,1.71325,1.71325,1.71264,1.71294,44000000.0
2007-10-26 18:35:00,1.71279,1.71279,1.71057,1.71126,42000000.0
2007-10-26 18:40:00,1.71165,1.71175,1.71052,1.71065,45000000.0
2007-10-26 18:45:00,1.7105,1.71247,1.7105,1.71247,43000000.0
2007-10-26 18:50:00,1.71206,1.71249,1.71093,1.71132,42000000.0
2007-10-26 18:55:00,1.71149,1.71227,1.71109,1.71224,44000000.0
2007-10-26 19:00:00,1.7123,1.71239,1.71189,1.7123,35000000.0
2007-10-26 19:05:00,1.712,1.71202,1.71145,1.71177,36000000.0
2007-10-26 19:10:00,1.71185,1.71205,1.71161,1.71192,41000000.0
2007-10-26 19:15:00,1.71206,1.71215,1.71122,1.71167,37000000.0
2007-10-26 19:20:00,1.71155,1.71167,1.71088,1.71142,31000000.0
2007-10-26 19:25:00,1.71143,1.71212,1.7114,1.71192,38000000.0
2007-10-26 19:30:00,1.71216,1.71217,1.71141,1.71145,37000000.0
2007-10-26 19:35:00,1.71108,1.71139,1.71097,1.7113,20000000.0
2007-10-26 19:40:00,1.71143,1.71166,1.711,1.71116,45000000.0
2007-10-26 19:45:00,1.71065,1.71117,1.71025,1.71095,34000000.0
2007-10-26 19:50:00,1.71101,1.71133,1.71027,1.71123,38000000.0
2007-10-26 19:55:00,1.71128,1.71139,1.70895,1.70898,36000000.0
2007-10-26 20:00:00,1.70837,1.70915,1.70837,1.7089,35000000.0
2007-10-26 20:05:00,1.70869,1.70902,1.7086,1.70893,39000000.0
2007-10-26 20:10:00,1.70894,1.70894,1.7082,1.70867,38000000.0
2007-10-26 20:15:00,1.70797,1.7088,1.70797,1.70841,15000000.0
2007-10-26 20:20:00,1.70865,1.70867,1.70811,1.70813,42000000.0
2007-10-26 20:25:00,1.70841,1.70899,1.70788,1.70886,43000000.0
2007-10-26 20:30:00,1.70831,1.70885,1.70794,1.70795,31000000.0
2007-10-26 20:35:00,1.70784,1.70961,1.70784,1.70841,31000000.0
2007-10-26 20:40:00,1.70836,1.70865,1.70806,1.70835,36000000.0
2007-10-26 20:45:00,1.70794,1.71003,1.70794,1.70841,42000000.0
2007-10-26 20:50:00,1.71055,1.71145,1.70976,1.71028,37000000.0
2007-10-26 20:55:00,1.71075,1.71109,1.71038,1.71094,39000000.0
2007-10-26 21:00:00,1.71119,1.71119,1.71042,1.71062,44000000.0
2007-10-26 21:05:00,1.71057,1.71076,1.7104,1.71066,24000000.0
2007-10-26 21:10:00,1.71085,1.71267,1.71068,1.71256,31000000.0
2007-10-26 21:15:00,1.71234,1.71289,1.71223,1.71285,27000000.0
2007-10-26 21:20:00,1.71285,1.71297,1.71229,1.71229,20000000.0
2007-10-26 21:25:00,1.71233,1.71286,1.71207,1.71286,29000000.0
2007-10-26 21:30:00,1.71274,1.71316,1.71274,1.71304,38000000.0
2007-10-26 21:35:00,1.71273,1.71286,1.71242,1.71285,15000000.0
2007-10-26 21:40:00,1.71276,1.71276,1.71246,1.71263,17000000.0
2007-10-26 21:45:00,1.71276,1.713,1.71128,1.71128,24000000.0
2007-10-26 21:50:00,1.71151,1.71153,1.71118,1.71124,16000000.0
2007-10-26 21:55:00,1.71125,1.71134,1.71116,1.71132,12000000.0
2007-10-26 22:00:00,1.71086,1.71166,1.71086,1.71155,57000000.0
2007-10-26 22:05:00,1.71145,1.71166,1.71138,1.7116,26000000.0
2007-10-26 22:10:00,1.71157,1.71171,1.71138,1.71138,44000000.0
2007-10-26 22:15:00,1.71151,1.71182,1.71151,1.71173,6000000.0
2007-10-26 22:20:00,1.71144,1.71165,1.71144,1.71149,34000000.0
2007-10-26 22:25:00,1.71166,1.71299,1.71166,1.71297,11000000.0
2007-10-26 22:30:00,1.71263,1.71276,1.71173,1.71181,20000000.0
2007-10-26 22:45:00,1.71202,1.71221,1.71183,1.71193,55000000.0
2007-10-26 22:50:00,1.71212,1.71216,1.71172,1.71215,7000000.0
2007-10-28 23:00:00,1.71865,1.71865,1.71864,1.71864,2000000.0
2007-10-28 23:05:00,1.71907,1.71927,1.71894,1.71903,49000000.0
2007-10-28 23:10:00,1.71932,1.71936,1.71924,1.71924,6000000.0
2007-10-28 23:15:00,1.71896,1.71926,1.71873,1.71893,51000000.0
2007-10-28 23:20:00,1.71909,1.71918,1.71886,1.71898,41000000.0
2007-10-28 23:25:00,1.71693,1.71693,1.71689,1.71689,3000000.0
2007-10-28 23:30:00,1.71616,1.71706,1.7155,1.7158,40000000.0
2007-10-28 23:35:00,1.71543,1.71551,1.71486,1.71516,16000000.0
2007-10-28 23:40:00,1.71525,1.71533,1.71464,1.71495,32000000.0
2007-10-28 23:45:00,1.71431,1.71446,1.71431,1.71433,27000000.0
2007-10-28 23:50:00,1.71496,1.71496,1.71432,1.71463,21000000.0
2007-10-28 23:55:00,1.71475,1.71486,1.71421,1.71421,27000000.0
2007-10-29 00:00:00,1.71427,1.71476,1.71425,1.71455,15000000.0
2007-10-29 00:05:00,1.71473,1.71477,1.71453,1.71477,17000000.0
2007-10-29 00:10:00,1.71465,1.71487,1.71436,1.71474,35000000.0
2007-10-29 00:15:00,1.71445,1.71508,1.71433,1.71465,32000000.0
2007-10-29 00:20:00,1.7145,1.71498,1.7145,1.7149,25000000.0
2007-10-29 00:25:00,1.71484,1.71507,1.71463,1.71497,20000000.0
2007-10-29 00:30:00,1.71471,1.71483,1.71427,1.71467,17000000.0
2007-10-29 00:35:00,1.71477,1.71494,1.71461,1.71478,43000000.0
2007-10-29 00:40:00,1.71501,1.71518,1.71497,1.71498,27000000.0
2007-10-29 00:45:00,1.7149,1.71522,1.71481,1.7152,51000000.0
2007-10-29 00:50:00,1.71499,1.71528,1.71495,1.71514,32000000.0
2007-10-29 00:55:00,1.71532,1.71532,1.71466,1.7149,49000000.0
2007-10-29 01:00:00,1.71472,1.71517,1.71465,1.71493,29000000.0
2007-10-29 01:05:00,1.71455,1.71483,1.71453,1.71475,18000000.0
2007-10-29 01:10:00,1.71495,1.71496,1.71444,1.71466,25000000.0
2007-10-29 01:15:00,1.71413,1.7148,1.71413,1.71463,46000000.0
2007-10-29 01:20:00,1.71455,1.71469,1.71422,1.71469,6000000.0
2007-10-29 01:25:00,1.71465,1.7147,1.71462,1.7147,3000000.0
2007-10-29 01:30:00,1.71344,1.71419,1.71344,1.71395,46000000.0
2007-10-29 01:35:00,1.71367,1.71412,1.71367,1.71385,34000000.0
2007-10-29 01:40:00,1.7137,1.71402,1.71341,1.71386,22000000.0
2007-10-29 01:45:00,1.71362,1.71381,1.71359,1.71381,8000000.0
2007-10-29 01:50:00,1.71404,1.71404,1.71375,1.71375,35000000.0
2007-10-29 01:55:00,1.71364,1.71404,1.71364,1.71385,28000000.0
2007-10-29 02:00:00,1.71381,1.71718,1.71381,1.71718,22000000.0
2007-10-29 02:05:00,1.71436,1.7145,1.71413,1.71422,19000000.0
2007-10-29 02:10:00,1.71416,1.71436,1.71166,1.71195,45000000.0
2007-10-29 02:15:00,1.71392,1.71392,1.71161,1.71161,21000000.0
2007-10-29 02:20:00,1.71206,1.71225,1.71188,1.71188,26000000.0
2007-10-29 02:25:00,1.71215,1.71245,1.71208,1.71219,26000000.0
2007-10-29 02:30:00,1.71231,1.71246,1.71201,1.71236,21000000.0
2007-10-29 02:35:00,1.71229,1.71229,1.71181,1.71216,13000000.0
2007-10-29 02:40:00,1.71214,1.71265,1.71201,1.71201,24000000.0
2007-10-29 02:45:00,1.71198,1.71246,1.71198,1.71233,25000000.0
2007-10-29 02:50:00,1.71226,1.71226,1.71152,1.71172,29000000.0
2007-10-29 02:55:00,1.71167,1.71191,1.71124,1.71182,19000000.0
2007-10-29 03:00:00,1.7116,1.71236,1.7116,1.71227,49000000.0
2007-10-29 03:05:00,1.71228,1.71246,1.71228,1.71231,11000000.0
2007-10-29 03:10:00,1.71222,1.71237,1.71192,1.71215,46000000.0
2007-10-29 03:15:00,1.71181,1.71219,1.71162,1.71219,24000000.0
2007-10-29 03:20:00,1.71213,1.71214,1.7119,1.71214,17000000.0
2007-10-29 03:25:00,1.71227,1.71231,1.71193,1.71231,17000000.0
2007-10-29 03:30:00,1.71196,1.71249,1.71193,1.71232,34000000.0
2007-10-29 03:35:00,1.71221,1.71253,1.71191,1.71253,17000000.0
2007-10-29 03:40:00,1.71246,1.71255,1.71216,1.71242,22000000.0
2007-10-29 03:45:00,1.71195,1.71256,1.71195,1.71245,15000000.0
2007-10-29 03:50:00,1.71237,1.71254,1.71224,1.71246,15000000.0
2007-10-29 03:55:00,1.71227,1.7124,1.71181,1.71181,11000000.0
2007-10-29 04:00:00,1.71147,1.71226,1.71147,1.71205,42000000.0
2007-10-29 04:05:00,1.71193,1.71227,1.71162,1.71227,27000000.0
2007-10-29 04:10:00,1.71219,1.71245,1.71219,1.71234,12000000.0
2007-10-29 04:15:00,1.71201,1.71226,1.71126,1.71148,43000000.0
2007-10-29 04:20:00,1.71129,1.71154,1.71103,1.71145,43000000.0
2007-10-29 04:25:00,1.71162,1.71184,1.71107,1.71138,49000000.0
2007-10-29 04:30:00,1.71118,1.71176,1.71095,1.71165,25000000.0
2007-10-29 04:35:00,1.71184,1.71192,1.71158,1.71158,19000000.0
2007-10-29 04:40:00,1.7116,1.71167,1.71133,1.71156,32000000.0
2007-10-29 04:45:00,1.71104,1.71183,1.71104,1.71168,41000000.0
2007-10-29 04:50:00,1.71185,1.71197,1.71164,1.71177,22000000.0
2007-10-29 04:55:00,1.71206,1.71206,1.71181,1.71205,25000000.0
2007-10-29 05:00:00,1.71166,1.71216,1.71163,1.71204,15000000.0
2007-10-29 05:05:00,1.71215,1.71226,1.71179,1.71214,15000000.0
2007-10-29 05:10:00,1.71223,1.71223,1.71176,1.71204,8000000.0
2007-10-29 05:15:00,1.71275,1.71276,1.71162,1.71235,44000000.0
2007-10-29 05:20:00,1.71214,1.71237,1.71178,1.71224,40000000.0
2007-10-29 05:25:00,1.71217,1.71264,1.71214,1.71226,35000000.0
2007-10-29 05:30:00,1.71195,1.71196,1.71156,1.71184,13000000.0
2007-10-29 05:35:00,1.71203,1.71206,1.71188,1.71194,17000000.0
2007-10-29 05:40:00,1.71195,1.71214,1.71184,1.71213,15000000.0
2007-10-29 05:45:00,1.71166,1.71227,1.71166,1.71227,35000000.0
2007-10-29 05:50:00,1.71207,1.71225,1.71196,1.71205,44000000.0
2007-10-29 05:55:00,1.71195,1.71216,1.71161,1.71194,33000000.0
2007-10-29 06:00:00,1.71177,1.71224,1.71177,1.71185,27000000.0
2007-10-29 06:05:00,1.71196,1.71196,1.71148,1.71177,34000000.0
2007-10-29 06:10:00,1.7116,1.71179,1.7116,1.71177,14000000.0
2007-10-29 06:15:00,1.71145,1.71226,1.71133,1.71226,25000000.0
2007-10-29 06:20:00,1.71231,1.71231,1.71172,1.71216,18000000.0
2007-10-29 06:25:00,1.71186,1.71206,1.71183,1.71201,17000000.0
2007-10-29 06:30:00,1.71167,1.7122,1.71142,1.71195,43000000.0
2007-10-29 06:35:00,1.71178,1.71236,1.71178,1.71225,37000000.0
2007-10-29 06:40:00,1.71217,1.71228,1.71177,1.71194,45000000.0
2007-10-29 06:45:00,1.71173,1.71262,1.7117,1.71226,29000000.0
2007-10-29 06:50:00,1.71224,1.71236,1.71201,1.71215,23000000.0
2007-10-29 06:55:00,1.71221,1.71315,1.7122,1.71315,41000000.0
2007-10-29 07:00:00,1.7119,1.71326,1.7119,1.71317,37000000.0
2007-10-29 07:05:00,1.71308,1.71385,1.71268,1.71379,50000000.0
2007-10-29 07:10:00,1.71341,1.7145,1.71341,1.71413,42000000.0
2007-10-29 07:15:00,1.71371,1.71434,1.71358,1.71397,43000000.0
2007-10-29 07:20:00,1.71416,1.71416,1.7136,1.71402,22000000.0
2007-10-29 07:25:00,1.71509,1.71632,1.71509,1.71586,35000000.0
2007-10-29 07:30:00,1.71313,1.71601,1.71313,1.71597,40000000.0
2007-10-29 07:35:00,1.71587,1.71603,1.71545,1.71603,27000000.0
2007-10-29 07:45:00,1.71555,1.71597,1.7151,1.71557,32000000.0
2007-10-29 07:50:00,1.71565,1.71614,1.71561,1.71604,26000000.0
2007-10-29 07:55:00,1.71601,1.71618,1.71589,1.71604,27000000.0
2007-10-29 08:00:00,1.71566,1.7163,1.71346,1.71616,32000000.0
2007-10-29 08:05:00,1.71608,1.71609,1.71506,1.71506,25000000.0
2007-10-29 08:10:00,1.71485,1.71558,1.71434,1.71548,25000000.0
2007-10-29 08:15:00,1.71508,1.71544,1.71493,1.71525,45000000.0
2007-10-29 08:20:00,1.71542,1.71542,1.71423,1.71423,26000000.0
2007-10-29 08:25:00,1.71445,1.71472,1.71401,1.71416,37000000.0
2007-10-29 08:30:00,1.71322,1.71402,1.70748,1.71303,38000000.0
2007-10-29 08:35:00,1.71306,1.7132,1.71217,1.71315,24000000.0
2007-10-29 08:40:00,1.71326,1.71349,1.7128,1.71324,47000000.0
2007-10-29 08:45:00,1.71292,1.71347,1.71292,1.71325,51000000.0
2007-10-29 08:50:00,1.71313,1.71326,1.71276,1.71307,33000000.0
2007-10-29 08:55:00,1.71294,1.71315,1.71216,1.7123,45000000.0
2007-10-29 09:00:00,1.71148,1.71186,1.71089,1.7115,44000000.0
2007-10-29 09:05:00,1.71163,1.71176,1.71114,1.71114,34000000.0
2007-10-29 09:10:00,1.71114,1.71144,1.71051,1.71114,43000000.0
2007-10-29 09:15:00,1.71002,1.7113,1.71002,1.71112,45000000.0
2007-10-29 09:20:00,1.71121,1.71158,1.71094,1.71151,42000000.0
2007-10-29 09:25:00,1.71116,1.71397,1.71116,1.71331,44000000.0
2007-10-29 09:30:00,1.71187,1.7151,1.71187,1.71502,43000000.0
2007-10-29 09:35:00,1.71509,1.71665,1.71451,1.71665,39000000.0
2007-10-29 09:40:00,1.71572,1.71672,1.71319,1.7148,46000000.0
2007-10-29 09:45:00,1.71333,1.71505,1.71294,1.71333,42000000.0
2007-10-29 09:50:00,1.71305,1.71385,1.71305,1.71345,42000000.0
2007-10-29 09:55:00,1.71338,1.71447,1.71323,1.71394,42000000.0
2007-10-29 10:00:00,1.71262,1.71461,1.71262,1.71454,43000000.0
2007-10-29 10:05:00,1.71404,1.71612,1.71404,1.71558,45000000.0
2007-10-29 10:10:00,1.71476,1.71543,1.71464,1.71526,54000000.0
2007-10-29 10:15:00,1.71454,1.71532,1.71452,1.71505,38000000.0
2007-10-29 10:20:00,1.71506,1.71581,1.71496,1.71552,36000000.0
2007-10-29 10:25:00,1.71529,1.71545,1.71433,1.71521,36000000.0
2007-10-29 10:30:00,1.71454,1.71495,1.71353,1.71431,45000000.0
2007-10-29 10:35:00,1.71439,1.7153,1.71403,1.7153,44000000.0
2007-10-29 10:40:00,1.71561,1.71583,1.71501,1.71514,43000000.0
2007-10-29 10:45:00,1.71484,1.71736,1.71484,1.71627,45000000.0
2007-10-29 10:50:00,1.71596,1.71841,1.71596,1.71709,43000000.0
2007-10-29 10:55:00,1.71691,1.71722,1.71459,1.71459,43000000.0
2007-10-29 11:00:00,1.7144,1.71476,1.7135,1.71416,41000000.0
2007-10-29 11:05:00,1.71452,1.71452,1.71328,1.71425,45000000.0
2007-10-29 11:10:00,1.7141,1.71456,1.71393,1.71427,41000000.0
2007-10-29 11:15:00,1.71351,1.71599,1.71351,1.71498,45000000.0
2007-10-29 11:20:00,1.7147,1.71604,1.71429,1.71594,37000000.0
2007-10-29 11:25:00,1.71594,1.71637,1.7122,1.71552,45000000.0
2007-10-29 11:30:00,1.71477,1.71556,1.71461,1.71553,38000000.0
2007-10-29 11:35:00,1.71583,1.717,1.71526,1.71686,51000000.0
2007-10-29 11:40:00,1.71721,1.71836,1.71692,1.7176,45000000.0
2007-10-29 11:45:00,1.71717,1.71779,1.71633,1.71668,48000000.0
2007-10-29 11:50:00,1.71684,1.71692,1.71636,1.71677,48000000.0
2007-10-29 11:55:00,1.71678,1.7168,1.71596,1.7166,28000000.0
2007-10-29 12:00:00,1.71598,1.71693,1.71598,1.71679,40000000.0
2007-10-29 12:05:00,1.71691,1.71768,1.71655,1.71751,46000000.0
2007-10-29 12:10:00,1.71756,1.71788,1.71661,1.71674,40000000.0
2007-10-29 12:15:00,1.71598,1.71704,1.71532,1.71532,45000000.0
2007-10-29 12:20:00,1.71525,1.71545,1.71462,1.71503,47000000.0
2007-10-29 12:25:00,1.71488,1.71531,1.71485,1.71523,45000000.0
2007-10-29 12:30:00,1.71446,1.71515,1.71395,1.71444,51000000.0
2007-10-29 12:35:00,1.71442,1.71447,1.71368,1.71435,42000000.0
2007-10-29 12:40:00,1.71424,1.71528,1.71335,1.71506,42000000.0
2007-10-29 12:45:00,1.71474,1.71586,1.71468,1.71586,47000000.0
2007-10-29 12:50:00,1.71585,1.71776,1.71581,1.71739,43000000.0
2007-10-29 12:55:00,1.71707,1.71711,1.71634,1.71682,44000000.0
2007-10-29 13:00:00,1.7166,1.71772,1.71638,1.71772,39000000.0
2007-10-29 13:05:00,1.71733,1.718,1.71733,1.71745,42000000.0
2007-10-29 13:10:00,1.71725,1.71752,1.71675,1.71675,50000000.0
2007-10-29 13:15:00,1.71679,1.71781,1.71639,1.71777,45000000.0
2007-10-29 13:20:00,1.71803,1.71803,1.71708,1.71727,45000000.0
2007-10-29 13:25:00,1.71708,1.71725,1.71659,1.71659,42000000.0
2007-10-29 13:30:00,1.71609,1.71668,1.71583,1.71621,38000000.0
2007-10-29 13:35:00,1.71528,1.71633,1.71528,1.71588,34000000.0
2007-10-29 13:40:00,1.71596,1.71611,1.71449,1.71512,48000000.0
2007-10-29 13:45:00,1.71444,1.71571,1.71444,1.71571,51000000.0
2007-10-29 13:50:00,1.71572,1.71616,1.71515,1.71562,39000000.0
2007-10-29 13:55:00,1.71524,1.71539,1.71427,1.71439,42000000.0
2007-10-29 14:00:00,1.71433,1.71591,1.7142,1.71482,46000000.0
2007-10-29 14:05:00,1.71484,1.71613,1.71465,1.71587,45000000.0
2007-10-29 14:10:00,1.71597,1.71597,1.71399,1.71399,43000000.0
2007-10-29 14:15:00,1.7134,1.71379,1.71283,1.71289,39000000.0
2007-10-29 14:20:00,1.71271,1.71294,1.71156,1.71184,34000000.0
2007-10-29 14:25:00,1.71207,1.71232,1.71136,1.71192,43000000.0
2007-10-29 14:30:00,1.71139,1.71251,1.71139,1.71251,42000000.0
2007-10-29 14:35:00,1.71246,1.71251,1.71117,1.71234,42000000.0
2007-10-29 14:40:00,1.71242,1.7128,1.71211,1.71211,39000000.0
2007-10-29 14:45:00,1.7116,1.71213,1.71143,1.71143,47000000.0
2007-10-29 14:50:00,1.71167,1.71196,1.71088,1.71123,46000000.0
2007-10-29 14:55:00,1.71134,1.71191,1.71109,1.71117,43000000.0
2007-10-29 15:00:00,1.71098,1.71239,1.71098,1.71204,42000000.0
2007-10-29 15:05:00,1.71189,1.71271,1.71177,1.71271,47000000.0
2007-10-29 15:10:00,1.71325,1.71486,1.71287,1.71486,47000000.0
2007-10-29 15:15:00,1.71368,1.7143,1.71283,1.71364,45000000.0
2007-10-29 15:20:00,1.71359,1.7137,1.71311,1.71334,45000000.0
2007-10-29 15:25:00,1.71325,1.714,1.7119,1.71201,46000000.0
2007-10-29 15:30:00,1.71128,1.71264,1.71128,1.71233,46000000.0
2007-10-29 15:35:00,1.71247,1.71251,1.71165,1.71211,41000000.0
2007-10-29 15:40:00,1.71228,1.71274,1.71189,1.71238,46000000.0
2007-10-29 15:45:00,1.71166,1.71292,1.71166,1.71205,40000000.0
2007-10-29 15:50:00,1.71223,1.71232,1.71102,1.71168,43000000.0
2007-10-29 15:55:00,1.71157,1.71251,1.71135,1.71242,40000000.0
2007-10-29 16:00:00,1.71243,1.71388,1.71138,1.71383,47000000.0
2007-10-29 16:05:00,1.7135,1.71357,1.71224,1.71293,46000000.0
2007-10-29 16:10:00,1.713,1.7131,1.7119,1.71201,43000000.0
2007-10-29 16:15:00,1.71305,1.71305,1.71163,1.71199,46000000.0
2007-10-29 16:20:00,1.71242,1.71309,1.71208,1.71309,45000000.0
2007-10-29 16:25:00,1.7125,1.71307,1.71221,1.71302,42000000.0
2007-10-29 16:30:00,1.71351,1.71379,1.71182,1.71374,45000000.0
2007-10-29 16:35:00,1.71365,1.7139,1.71327,1.71369,47000000.0
2007-10-29 16:40:00,1.7137,1.71393,1.7133,1.71393,33000000.0
2007-10-29 16:45:00,1.71373,1.71445,1.71356,1.714,46000000.0
2007-10-29 16:50:00,1.71365,1.71443,1.71311,1.71413,43000000.0
2007-10-29 16:55:00,1.714,1.71448,1.71342,1.71368,43000000.0
2007-10-29 17:00:00,1.71353,1.71376,1.71321,1.71324,41000000.0
2007-10-29 17:05:00,1.7129,1.71337,1.71275,1.71314,38000000.0
2007-10-29 17:10:00,1.71314,1.71366,1.71283,1.71329,40000000.0
2007-10-29 17:15:00,1.71261,1.71379,1.71261,1.71347,41000000.0
2007-10-29 17:20:00,1.71339,1.71397,1.71316,1.7139,50000000.0
2007-10-29 17:25:00,1.7146,1.7146,1.71299,1.71316,51000000.0
2007-10-29 17:30:00,1.71275,1.71366,1.71275,1.71335,45000000.0
2007-10-29 17:35:00,1.7132,1.71339,1.71292,1.71323,39000000.0
2007-10-29 17:40:00,1.71311,1.71342,1.71257,1.71299,47000000.0
2007-10-29 17:45:00,1.7126,1.71348,1.71245,1.71276,41000000.0
2007-10-29 17:50:00,1.71256,1.71289,1.71227,1.71234,48000000.0
2007-10-29 17:55:00,1.71259,1.71276,1.71195,1.71226,48000000.0
2007-10-29 18:00:00,1.71176,1.71214,1.71136,1.71163,39000000.0
2007-10-29 18:05:00,1.71168,1.71248,1.71151,1.71227,40000000.0
2007-10-29 18:10:00,1.71208,1.71208,1.71114,1.71142,49000000.0
2007-10-29 18:15:00,1.71083,1.71137,1.71006,1.71052,36000000.0
2007-10-29 18:20:00,1.7108,1.71126,1.71029,1.71114,40000000.0
2007-10-29 18:25:00,1.71114,1.71157,1.71114,1.71124,41000000.0
2007-10-29 18:30:00,1.71071,1.71199,1.71071,1.71168,39000000.0
2007-10-29 18:35:00,1.71176,1.71243,1.71154,1.71229,37000000.0
2007-10-29 18:40:00,1.71244,1.71285,1.71101,1.7121,45000000.0
2007-10-29 18:45:00,1.71234,1.71277,1.71199,1.71236,39000000.0
2007-10-29 18:50:00,1.71208,1.71236,1.71117,1.71122,44000000.0
2007-10-29 18:55:00,1.71106,1.71133,1.71083,1.71109,42000000.0
2007-10-29 19:00:00,1.71064,1.71191,1.71042,1.71151,38000000.0
2007-10-29 19:05:00,1.71142,1.71296,1.71138,1.71283,45000000.0
2007-10-29 19:10:00,1.71288,1.71328,1.7124,1.71323,39000000.0
2007-10-29 19:15:00,1.71261,1.71338,1.71261,1.71285,36000000.0
2007-10-29 19:20:00,1.71274,1.71334,1.71245,1.71325,46000000.0
2007-10-29 19:25:00,1.71309,1.71337,1.71263,1.71278,36000000.0
2007-10-29 19:30:00,1.71213,1.7137,1.71202,1.7135,45000000.0
2007-10-29 19:35:00,1.71345,1.71355,1.71336,1.71336,17000000.0
2007-10-29 19:40:00,1.71327,1.71337,1.71302,1.71325,27000000.0
2007-10-29 19:45:00,1.7133,1.71362,1.71232,1.71232,16000000.0
2007-10-29 19:50:00,1.71302,1.71303,1.71257,1.71278,68000000.0
2007-10-29 19:55:00,1.71276,1.71394,1.71255,1.71378,60000000.0
2007-10-29 20:00:00,1.71307,1.71379,1.71307,1.7136,24000000.0
2007-10-29 20:05:00,1.71384,1.7139,1.71345,1.71364,23000000.0
2007-10-29 20:10:00,1.7136,1.71471,1.71323,1.71469,45000000.0
2007-10-29 20:15:00,1.714,1.71433,1.71398,1.71422,25000000.0
2007-10-29 20:20:00,1.71405,1.71486,1.71403,1.71486,24000000.0
2007-10-29 20:25:00,1.71498,1.71526,1.71484,1.7152,40000000.0
2007-10-29 20:30:00,1.71432,1.71536,1.71432,1.71536,32000000.0
2007-10-29 20:35:00,1.71547,1.71558,1.71494,1.71507,30000000.0
2007-10-29 20:40:00,1.7151,1.71556,1.71489,1.71543,41000000.0
2007-10-29 20:45:00,1.71491,1.71626,1.71491,1.71616,34000000.0
2007-10-29 20:50:00,1.71616,1.71616,1.7158,1.71597,36000000.0
2007-10-29 20:55:00,1.71592,1.71607,1.7149,1.71505,33000000.0
2007-10-29 21:00:00,1.71501,1.71519,1.71425,1.71425,11000000.0
2007-10-29 21:05:00,1.71392,1.71412,1.71335,1.71382,35000000.0
2007-10-29 21:10:00,1.71403,1.71441,1.7139,1.71436,31000000.0
2007-10-29 21:15:00,1.71366,1.71426,1.71353,1.71426,14000000.0
2007-10-29 21:20:00,1.71404,1.71464,1.71403,1.71431,23000000.0
2007-10-29 21:25:00,1.71465,1.71478,1.71424,1.71426,24000000.0
2007-10-29 21:30:00,1.71352,1.71437,1.71352,1.71402,47000000.0
2007-10-29 21:35:00,1.71409,1.71455,1.71403,1.71427,26000000.0
2007-10-29 21:40:00,1.7142,1.71446,1.714,1.71434,23000000.0
2007-10-29 21:45:00,1.71402,1.71465,1.71402,1.7141,28000000.0
2007-10-29 21:50:00,1.71405,1.71499,1.71405,1.7149,44000000.0
2007-10-29 21:55:00,1.71496,1.71526,1.71475,1.71515,28000000.0
2007-10-29 22:00:00,1.71465,1.71514,1.7145,1.7149,27000000.0
2007-10-29 22:05:00,1.71507,1.71524,1.71505,1.71524,18000000.0
2007-10-29 22:10:00,1.71406,1.71447,1.71406,1.71435,23000000.0
2007-10-29 22:15:00,1.71396,1.71451,1.71385,1.71435,17000000.0
2007-10-29 22:20:00,1.71445,1.71454,1.71436,1.71453,11000000.0
2007-10-29 22:25:00,1.71449,1.71454,1.71403,1.7144,34000000.0
2007-10-29 22:30:00,1.71409,1.71546,1.71109,1.71395,34000000.0
2007-10-29 22:35:00,1.71416,1.71416,1.71395,1.71402,26000000.0
2007-10-29 22:40:00,1.71423,1.71433,1.71384,1.71384,30000000.0
2007-10-29 22:45:00,1.71375,1.71411,1.71364,1.71371,22000000.0
2007-10-29 22:50:00,1.71428,1.71591,1.71423,1.71562,46000000.0
2007-10-29 22:55:00,1.7156,1.71565,1.71457,1.71497,41000000.0
2007-10-29 23:00:00,1.71424,1.71503,1.71415,1.71486,35000000.0
2007-10-29 23:05:00,1.71382,1.71383,1.71321,1.71366,24000000.0
2007-10-29 23:10:00,1.71379,1.71403,1.71341,1.71399,16000000.0
2007-10-29 23:15:00,1.71367,1.71396,1.71334,1.71396,26000000.0
2007-10-29 23:20:00,1.71373,1.71391,1.71347,1.71374,26000000.0
2007-10-29 23:25:00,1.71357,1.71372,1.71356,1.71372,7000000.0
2007-10-29 23:30:00,1.71343,1.71392,1.71341,1.71341,17000000.0
2007-10-29 23:35:00,1.71378,1.71378,1.71338,1.71338,4000000.0
2007-10-29 23:40:00,1.71359,1.71382,1.71331,1.71365,15000000.0
2007-10-29 23:45:00,1.71347,1.71375,1.71329,1.71356,38000000.0
2007-10-29 23:55:00,1.71311,1.71357,1.71311,1.71347,16000000.0
2007-10-30 00:00:00,1.71304,1.71457,1.71304,1.71457,37000000.0
2007-10-30 00:05:00,1.71466,1.71466,1.71433,1.71454,8000000.0
2007-10-30 00:10:00,1.71477,1.71477,1.71464,1.71464,7000000.0
2007-10-30 00:15:00,1.71407,1.71461,1.71403,1.7146,19000000.0
2007-10-30 00:20:00,1.71448,1.71455,1.71436,1.71436,14000000.0
2007-10-30 00:30:00,1.71386,1.71516,1.71383,1.71516,25000000.0
2007-10-30 00:35:00,1.71493,1.71518,1.71485,1.71485,19000000.0
2007-10-30 00:40:00,1.71474,1.71477,1.71451,1.71472,12000000.0
2007-10-30 00:45:00,1.71424,1.71467,1.71424,1.71433,21000000.0
2007-10-30 00:50:00,1.71465,1.71477,1.71463,1.71475,11000000.0
2007-10-30 00:55:00,1.71455,1.71478,1.71451,1.71466,26000000.0
2007-10-30 01:00:00,1.7143,1.71444,1.71414,1.71433,21000000.0
2007-10-30 01:05:00,1.71431,1.71456,1.71417,1.71417,10000000.0
2007-10-30 01:10:00,1.71425,1.71443,1.71391,1.71425,30000000.0
2007-10-30 01:15:00,1.71401,1.71435,1.71368,1.71404,30000000.0
2007-10-30 01:20:00,1.71408,1.7142,1.71357,1.71411,36000000.0
2007-10-30 01:25:00,1.71353,1.71372,1.71323,1.71363,22000000.0
2007-10-30 01:30:00,1.71321,1.71366,1.71306,1.71354,24000000.0
2007-10-30 01:35:00,1.71363,1.71373,1.71327,1.71358,30000000.0
2007-10-30 01:40:00,1.71333,1.71383,1.7133,1.71382,30000000.0
2007-10-30 01:45:00,1.71336,1.71465,1.71287,1.71465,42000000.0
2007-10-30 01:50:00,1.71484,1.71508,1.71448,1.71452,38000000.0
2007-10-30 01:55:00,1.71477,1.71486,1.71432,1.71471,40000000.0
2007-10-30 02:00:00,1.71466,1.71483,1.71432,1.71465,29000000.0
2007-10-30 02:05:00,1.7148,1.71498,1.71444,1.71444,28000000.0
2007-10-30 02:10:00,1.71455,1.71464,1.71433,1.71435,17000000.0
2007-10-30 02:15:00,1.71426,1.71487,1.71425,1.71485,17000000.0
2007-10-30 02:20:00,1.71445,1.71456,1.71444,1.71455,10000000.0
2007-10-30 02:25:00,1.71425,1.71436,1.71424,1.71435,7000000.0
2007-10-30 02:30:00,1.71406,1.71443,1.71385,1.71399,29000000.0
2007-10-30 02:35:00,1.71398,1.71398,1.71303,1.71317,37000000.0
2007-10-30 02:40:00,1.71323,1.71323,1.71275,1.71285,26000000.0
2007-10-30 02:45:00,1.71283,1.71317,1.71229,1.71258,34000000.0
2007-10-30 02:50:00,1.71238,1.71276,1.71167,1.71182,32000000.0
2007-10-30 02:55:00,1.71177,1.71222,1.71141,1.71173,40000000.0
2007-10-30 03:00:00,1.71175,1.7133,1.71113,1.7133,18000000.0
2007-10-30 03:05:00,1.71378,1.71539,1.71359,1.71539,21000000.0
2007-10-30 03:10:00,1.7154,1.71552,1.71125,1.71145,53000000.0
2007-10-30 03:15:00,1.71153,1.71565,1.71153,1.71205,29000000.0
2007-10-30 03:20:00,1.71215,1.71259,1.712,1.71252,25000000.0
2007-10-30 03:25:00,1.71241,1.7128,1.71233,1.71269,41000000.0
2007-10-30 03:30:00,1.7122,1.7137,1.7122,1.71349,38000000.0
2007-10-30 03:35:00,1.71359,1.71471,1.71336,1.71471,19000000.0
2007-10-30 03:40:00,1.71469,1.71491,1.71423,1.71467,24000000.0
2007-10-30 03:45:00,1.71304,1.71459,1.71304,1.71415,34000000.0
2007-10-30 03:50:00,1.7141,1.71572,1.71377,1.7154,33000000.0
2007-10-30 03:55:00,1.71528,1.71528,1.71438,1.71502,46000000.0
2007-10-30 04:00:00,1.71391,1.71604,1.71391,1.71561,35000000.0
2007-10-30 04:05:00,1.71571,1.71579,1.71494,1.71501,41000000.0
2007-10-30 04:10:00,1.71492,1.71526,1.71457,1.71493,25000000.0
2007-10-30 04:15:00,1.71273,1.71521,1.71273,1.71515,24000000.0
2007-10-30 04:20:00,1.71526,1.71555,1.71522,1.71546,28000000.0
2007-10-30 04:25:00,1.71535,1.71549,1.71513,1.71544,20000000.0
2007-10-30 04:30:00,1.71276,1.71576,1.71233,1.71564,43000000.0
2007-10-30 04:35:00,1.71556,1.71606,1.71556,1.71601,30000000.0
2007-10-30 04:40:00,1.71601,1.71606,1.71592,1.71595,8000000.0
2007-10-30 04:45:00,1.71304,1.71596,1.71304,1.71584,14000000.0
2007-10-30 04:50:00,1.71575,1.71582,1.71553,1.71582,7000000.0
2007-10-30 04:55:00,1.71597,1.71605,1.71586,1.71605,12000000.0
2007-10-30 05:00:00,1.71341,1.71616,1.71341,1.71594,20000000.0
2007-10-30 05:05:00,1.71612,1.71632,1.71584,1.71629,48000000.0
2007-10-30 05:10:00,1.71625,1.71637,1.71592,1.71636,29000000.0
2007-10-30 05:15:00,1.71345,1.71619,1.71333,1.71582,44000000.0
2007-10-30 05:20:00,1.71573,1.71606,1.71551,1.71603,19000000.0
2007-10-30 05:25:00,1.71591,1.71591,1.71565,1.71576,11000000.0
2007-10-30 05:30:00,1.71305,1.71596,1.71266,1.71596,14000000.0
2007-10-30 05:35:00,1.71603,1.71616,1.71599,1.71603,17000000.0
2007-10-30 05:40:00,1.71613,1.71621,1.71575,1.71606,39000000.0
2007-10-30 05:45:00,1.71156,1.71167,1.71154,1.71167,10000000.0
2007-10-30 05:50:00,1.71613,1.71616,1.71597,1.71605,25000000.0
2007-10-30 05:55:00,1.71593,1.71626,1.71551,1.7161,51000000.0
2007-10-30 06:00:00,1.71565,1.71624,1.71554,1.71615,26000000.0
2007-10-30 06:05:00,1.71624,1.71624,1.71583,1.71583,20000000.0
2007-10-30 06:10:00,1.71623,1.71637,1.71587,1.71634,22000000.0
2007-10-30 06:15:00,1.71432,1.71655,1.71432,1.71655,31000000.0
2007-10-30 06:20:00,1.71641,1.71656,1.71593,1.71616,26000000.0
2007-10-30 06:25:00,1.71624,1.71626,1.71583,1.71616,24000000.0
2007-10-30 06:30:00,1.71164,1.71603,1.71132,1.71565,43000000.0
2007-10-30 06:35:00,1.71556,1.71556,1.71491,1.71524,39000000.0
2007-10-30 06:40:00,1.71543,1.71549,1.71502,1.71526,34000000.0
2007-10-30 06:45:00,1.71454,1.71555,1.71454,1.71545,31000000.0
2007-10-30 06:50:00,1.71541,1.71554,1.71506,1.71523,30000000.0
2007-10-30 06:55:00,1.71512,1.71527,1.71452,1.71484,48000000.0
2007-10-30 07:00:00,1.71403,1.71489,1.71403,1.71489,37000000.0
2007-10-30 07:05:00,1.71486,1.71509,1.71473,1.715,15000000.0
2007-10-30 07:10:00,1.71461,1.71541,1.71461,1.71508,24000000.0
2007-10-30 07:15:00,1.71235,1.71566,1.71206,1.71525,43000000.0
2007-10-30 07:20:00,1.71529,1.7153,1.71475,1.71514,40000000.0
2007-10-30 07:25:00,1.7151,1.71536,1.7151,1.71526,15000000.0
2007-10-30 07:30:00,1.71331,1.71597,1.71331,1.71583,51000000.0
2007-10-30 07:35:00,1.71595,1.71616,1.7156,1.71609,16000000.0
2007-10-30 07:40:00,1.71515,1.71527,1.71513,1.71525,11000000.0
2007-10-30 07:45:00,1.71487,1.71786,1.71452,1.7176,27000000.0
2007-10-30 07:50:00,1.71724,1.7178,1.71552,1.71745,27000000.0
2007-10-30 07:55:00,1.71734,1.71736,1.71608,1.7168,37000000.0
2007-10-30 08:00:00,1.716,1.71648,1.716,1.71635,24000000.0
2007-10-30 08:05:00,1.71625,1.71644,1.71493,1.71493,21000000.0
2007-10-30 08:10:00,1.71489,1.71506,1.7145,1.71475,35000000.0
2007-10-30 08:15:00,1.71253,1.71468,1.71253,1.71453,18000000.0
2007-10-30 08:20:00,1.71471,1.71471,1.7137,1.71416,47000000.0
2007-10-30 08:25:00,1.71409,1.7142,1.71164,1.71196,37000000.0
2007-10-30 08:30:00,1.71056,1.71375,1.71056,1.71366,49000000.0
2007-10-30 08:35:00,1.71376,1.71376,1.71321,1.71342,24000000.0
2007-10-30 08:40:00,1.71356,1.71398,1.71274,1.713,47000000.0
2007-10-30 08:45:00,1.71249,1.71298,1.71211,1.71269,51000000.0
2007-10-30 08:50:00,1.71307,1.71391,1.71303,1.71364,37000000.0
2007-10-30 08:55:00,1.71353,1.71389,1.71189,1.7129,45000000.0
2007-10-30 09:00:00,1.71204,1.71277,1.71136,1.71246,44000000.0
2007-10-30 09:05:00,1.71231,1.71447,1.71183,1.71428,38000000.0
2007-10-30 09:10:00,1.71454,1.71583,1.71413,1.71567,43000000.0
2007-10-30 09:15:00,1.71497,1.71563,1.71497,1.71563,45000000.0
2007-10-30 09:20:00,1.71599,1.716,1.71492,1.71549,42000000.0
2007-10-30 09:25:00,1.71552,1.71664,1.71551,1.71566,44000000.0
2007-10-30 09:30:00,1.71536,1.71665,1.7145,1.71508,43000000.0
2007-10-30 09:35:00,1.71542,1.71629,1.71542,1.71611,39000000.0
2007-10-30 09:40:00,1.71596,1.71666,1.71594,1.71648,46000000.0
2007-10-30 09:45:00,1.71618,1.71875,1.71618,1.71875,42000000.0
2007-10-30 09:50:00,1.71832,1.71832,1.71755,1.71798,42000000.0
2007-10-30 09:55:00,1.71785,1.71785,1.71701,1.71752,42000000.0
2007-10-30 10:00:00,1.71738,1.71761,1.71704,1.71761,43000000.0
2007-10-30 10:05:00,1.71711,1.71798,1.71645,1.71645,45000000.0
2007-10-30 10:10:00,1.7165,1.71711,1.71614,1.71642,54000000.0
2007-10-30 10:15:00,1.71598,1.71692,1.71557,1.71641,38000000.0
2007-10-30 10:20:00,1.71607,1.71662,1.71595,1.71662,37000000.0
2007-10-30 10:25:00,1.7164,1.71647,1.71488,1.71533,36000000.0
2007-10-30 10:30:00,1.71477,1.71561,1.71459,1.71478,45000000.0
2007-10-30 10:35:00,1.7149,1.71563,1.7149,1.71563,44000000.0
2007-10-30 10:40:00,1.71581,1.71612,1.71552,1.71579,35000000.0
2007-10-30 10:45:00,1.715,1.71644,1.715,1.7158,45000000.0
2007-10-30 10:50:00,1.71571,1.71651,1.71563,1.71563,43000000.0
2007-10-30 10:55:00,1.71551,1.716,1.71502,1.71584,43000000.0
2007-10-30 11:00:00,1.7158,1.7158,1.71471,1.71471,41000000.0
2007-10-30 11:05:00,1.71513,1.71563,1.71471,1.71534,45000000.0
2007-10-30 11:10:00,1.71519,1.71534,1.71439,1.7151,41000000.0
2007-10-30 11:15:00,1.71416,1.71466,1.71383,1.71392,45000000.0
2007-10-30 11:20:00,1.71371,1.71432,1.71371,1.71408,37000000.0
2007-10-30 11:25:00,1.71428,1.71447,1.71377,1.71417,45000000.0
2007-10-30 11:30:00,1.71327,1.71434,1.71327,1.71424,38000000.0
2007-10-30 11:35:00,1.71423,1.71439,1.71342,1.71418,51000000.0
2007-10-30 11:40:00,1.71449,1.71449,1.71352,1.71352,45000000.0
2007-10-30 11:45:00,1.71336,1.71358,1.71274,1.71319,48000000.0
2007-10-30 11:50:00,1.71306,1.71333,1.71242,1.71242,48000000.0
2007-10-30 11:55:00,1.7124,1.713,1.71219,1.71247,35000000.0
2007-10-30 12:00:00,1.71254,1.71258,1.71194,1.71256,40000000.0
2007-10-30 12:05:00,1.71223,1.71228,1.71159,1.712,46000000.0
2007-10-30 12:10:00,1.71152,1.71162,1.71073,1.71115,40000000.0
2007-10-30 12:15:00,1.71054,1.71147,1.7105,1.71095,45000000.0
2007-10-30 12:20:00,1.71106,1.71132,1.71063,1.71118,47000000.0
2007-10-30 12:25:00,1.71098,1.71203,1.71088,1.71198,45000000.0
2007-10-30 12:30:00,1.71098,1.7115,1.71098,1.71141,41000000.0
2007-10-30 12:35:00,1.71169,1.71191,1.71146,1.71157,42000000.0
2007-10-30 12:40:00,1.71177,1.71259,1.71173,1.71257,42000000.0
2007-10-30 12:45:00,1.71213,1.7127,1.71182,1.71268,47000000.0
2007-10-30 12:50:00,1.71314,1.71318,1.71267,1.71311,36000000.0
2007-10-30 12:55:00,1.71325,1.71329,1.71242,1.71284,44000000.0
2007-10-30 13:00:00,1.71225,1.71398,1.71225,1.71398,39000000.0
2007-10-30 13:05:00,1.71384,1.71582,1.71384,1.7158,42000000.0
2007-10-30 13:10:00,1.71567,1.71636,1.7153,1.71587,50000000.0
2007-10-30 13:15:00,1.71584,1.71781,1.71509,1.71649,45000000.0
2007-10-30 13:20:00,1.7164,1.71698,1.71595,1.71698,45000000.0
2007-10-30 13:25:00,1.71701,1.71747,1.7167,1.71747,43000000.0
2007-10-30 13:30:00,1.71744,1.71785,1.71649,1.71684,38000000.0
2007-10-30 13:35:00,1.71687,1.71687,1.71554,1.71577,42000000.0
2007-10-30 13:40:00,1.71555,1.71622,1.7155,1.71571,48000000.0
2007-10-30 13:45:00,1.71567,1.71599,1.71535,1.71555,51000000.0
2007-10-30 13:50:00,1.71563,1.71648,1.71533,1.7163,47000000.0
2007-10-30 13:55:00,1.71642,1.71785,1.71608,1.71749,42000000.0
2007-10-30 14:00:00,1.71725,1.71734,1.7169,1.71697,46000000.0
2007-10-30 14:05:00,1.717,1.71713,1.71576,1.71576,45000000.0
2007-10-30 14:10:00,1.71576,1.71641,1.71547,1.71628,43000000.0
2007-10-30 14:15:00,1.71587,1.71669,1.71562,1.71606,39000000.0
2007-10-30 14:20:00,1.71615,1.71651,1.71527,1.71547,41000000.0
2007-10-30 14:25:00,1.71546,1.71565,1.71485,1.71565,43000000.0
2007-10-30 14:30:00,1.71524,1.71547,1.7144,1.71533,42000000.0
2007-10-30 14:35:00,1.71522,1.71561,1.71424,1.71434,42000000.0
2007-10-30 14:40:00,1.71421,1.71518,1.71406,1.71456,47000000.0
2007-10-30 14:45:00,1.7145,1.71518,1.71429,1.7147,47000000.0
2007-10-30 14:50:00,1.71517,1.71597,1.71476,1.71597,46000000.0
2007-10-30 14:55:00,1.716,1.71718,1.71595,1.71693,43000000.0
2007-10-30 15:00:00,1.71636,1.71753,1.71636,1.71742,42000000.0
2007-10-30 15:05:00,1.71735,1.71749,1.71574,1.71631,47000000.0
2007-10-30 15:10:00,1.71668,1.71704,1.71565,1.71611,47000000.0
2007-10-30 15:15:00,1.71592,1.716,1.71504,1.71541,45000000.0
2007-10-30 15:20:00,1.71542,1.71594,1.71493,1.71591,45000000.0
2007-10-30 15:25:00,1.7159,1.71625,1.71471,1.71504,46000000.0
2007-10-30 15:30:00,1.71445,1.71571,1.71445,1.71469,46000000.0
2007-10-30 15:35:00,1.71529,1.71537,1.71454,1.71502,41000000.0
2007-10-30 15:40:00,1.71519,1.7155,1.71442,1.71513,46000000.0
2007-10-30 15:45:00,1.71464,1.7159,1.71464,1.71528,40000000.0
2007-10-30 15:50:00,1.71503,1.71509,1.71455,1.71469,43000000.0
2007-10-30 15:55:00,1.71469,1.71555,1.71455,1.71533,40000000.0
2007-10-30 16:00:00,1.71553,1.71725,1.71498,1.71702,47000000.0
2007-10-30 16:05:00,1.71689,1.71782,1.71657,1.71782,46000000.0
2007-10-30 16:10:00,1.718,1.71812,1.71678,1.71689,43000000.0
2007-10-30 16:15:00,1.71693,1.71731,1.71639,1.71648,46000000.0
2007-10-30 16:20:00,1.71645,1.7165,1.71572,1.71584,45000000.0
2007-10-30 16:25:00,1.71586,1.71669,1.71566,1.71566,42000000.0
2007-10-30 16:30:00,1.71536,1.71574,1.71455,1.71468,45000000.0
2007-10-30 16:35:00,1.71449,1.71449,1.71115,1.71221,47000000.0
2007-10-30 16:40:00,1.71247,1.71336,1.71139,1.71326,43000000.0
2007-10-30 16:45:00,1.71249,1.71352,1.71248,1.71322,46000000.0
2007-10-30 16:50:00,1.71272,1.71318,1.71264,1.71318,43000000.0
2007-10-30 16:55:00,1.71292,1.71302,1.71197,1.712,43000000.0
2007-10-30 17:00:00,1.71132,1.71277,1.71132,1.71243,41000000.0
2007-10-30 17:05:00,1.71271,1.71358,1.71271,1.71355,38000000.0
2007-10-30 17:10:00,1.71373,1.71633,1.71352,1.71509,40000000.0
2007-10-30 17:15:00,1.7143,1.7153,1.7143,1.71466,41000000.0
2007-10-30 17:20:00,1.71448,1.7147,1.71394,1.71424,50000000.0
2007-10-30 17:25:00,1.71421,1.71456,1.71366,1.7143,51000000.0
2007-10-30 17:30:00,1.7151,1.71788,1.71449,1.71772,45000000.0
2007-10-30 17:35:00,1.71795,1.7181,1.71663,1.71669,39000000.0
2007-10-30 17:40:00,1.71668,1.71677,1.71594,1.7164,47000000.0
2007-10-30 17:45:00,1.71577,1.71661,1.71467,1.71513,41000000.0
2007-10-30 17:50:00,1.7147,1.71662,1.7147,1.71531,48000000.0
2007-10-30 17:55:00,1.71541,1.71689,1.71492,1.71689,48000000.0
2007-10-30 18:00:00,1.71702,1.71742,1.71449,1.71449,39000000.0
2007-10-30 18:05:00,1.71442,1.71454,1.71405,1.71443,40000000.0
2007-10-30 18:10:00,1.71458,1.71469,1.71264,1.71264,49000000.0
2007-10-30 18:15:00,1.71245,1.71424,1.71245,1.71336,46000000.0
2007-10-30 18:20:00,1.71374,1.71528,1.71374,1.71464,32000000.0
2007-10-30 18:25:00,1.71452,1.71465,1.71426,1.71434,41000000.0
2007-10-30 18:30:00,1.71391,1.71639,1.71391,1.71563,39000000.0
2007-10-30 18:35:00,1.71602,1.7163,1.71574,1.71623,29000000.0
2007-10-30 18:40:00,1.71618,1.71618,1.71522,1.71543,45000000.0
2007-10-30 18:45:00,1.71512,1.71611,1.71512,1.71606,39000000.0
2007-10-30 18:50:00,1.71606,1.71614,1.71478,1.7149,44000000.0
2007-10-30 18:55:00,1.71521,1.7153,1.71351,1.71447,42000000.0
2007-10-30 19:00:00,1.71362,1.71404,1.71331,1.71351,30000000.0
2007-10-30 19:05:00,1.71328,1.71328,1.71254,1.71306,45000000.0
2007-10-30 19:10:00,1.71313,1.71313,1.71253,1.71286,37000000.0
2007-10-30 19:15:00,1.71223,1.71362,1.71223,1.71314,43000000.0
2007-10-30 19:20:00,1.71304,1.71323,1.71264,1.71299,38000000.0
2007-10-30 19:25:00,1.71278,1.71311,1.71246,1.71298,41000000.0
2007-10-30 19:30:00,1.71215,1.71309,1.71178,1.71293,36000000.0
2007-10-30 19:35:00,1.71299,1.71337,1.71276,1.71332,27000000.0
2007-10-30 19:40:00,1.7132,1.7139,1.7132,1.71368,41000000.0
2007-10-30 19:45:00,1.71244,1.71423,1.71244,1.71311,33000000.0
2007-10-30 19:50:00,1.71303,1.71392,1.71258,1.71381,73000000.0
2007-10-30 19:55:00,1.71358,1.71372,1.71279,1.71347,60000000.0
2007-10-30 20:00:00,1.7127,1.71346,1.71209,1.71305,33000000.0
2007-10-30 20:05:00,1.71322,1.71323,1.71216,1.71242,30000000.0
2007-10-30 20:10:00,1.71238,1.71364,1.712,1.71364,45000000.0
2007-10-30 20:15:00,1.71296,1.71359,1.71296,1.71299,26000000.0
2007-10-30 20:20:00,1.71286,1.71482,1.7128,1.71482,43000000.0
2007-10-30 20:25:00,1.71504,1.71507,1.71434,1.71446,42000000.0
2007-10-30 20:30:00,1.71414,1.7156,1.71357,1.71545,44000000.0
2007-10-30 20:35:00,1.71528,1.71543,1.71413,1.71538,40000000.0
2007-10-30 20:40:00,1.71536,1.71586,1.71483,1.71504,40000000.0
2007-10-30 20:45:00,1.71397,1.71644,1.71397,1.71626,27000000.0
2007-10-30 20:50:00,1.71379,1.71445,1.71353,1.71445,41000000.0
2007-10-30 20:55:00,1.71452,1.71523,1.71445,1.71523,39000000.0
2007-10-30 21:00:00,1.71507,1.71507,1.71453,1.71492,24000000.0
2007-10-30 21:05:00,1.71485,1.71501,1.71475,1.71482,17000000.0
2007-10-30 21:10:00,1.71508,1.71578,1.71449,1.71464,35000000.0
2007-10-30 21:15:00,1.71376,1.71566,1.71363,1.71563,34000000.0
2007-10-30 21:20:00,1.71563,1.71666,1.71493,1.71494,37000000.0
2007-10-30 21:25:00,1.71506,1.71513,1.71475,1.71477,27000000.0
2007-10-30 21:30:00,1.71478,1.71668,1.71434,1.7166,55000000.0
2007-10-30 21:35:00,1.71653,1.71771,1.7162,1.71746,40000000.0
2007-10-30 21:40:00,1.71753,1.71827,1.71748,1.7179,32000000.0
2007-10-30 21:45:00,1.71714,1.71878,1.71714,1.71849,19000000.0
2007-10-30 21:50:00,1.71934,1.72014,1.71934,1.72011,22000000.0
2007-10-30 21:55:00,1.72026,1.72049,1.71999,1.72041,36000000.0
2007-10-30 22:00:00,1.71998,1.7204,1.71978,1.72023,26000000.0
2007-10-30 22:05:00,1.7201,1.72039,1.71981,1.72014,38000000.0
2007-10-30 22:10:00,1.71986,1.71988,1.71954,1.7196,38000000.0
2007-10-30 22:15:00,1.7191,1.72067,1.7191,1.72066,46000000.0
2007-10-30 22:20:00,1.72093,1.72124,1.72062,1.72083,16000000.0
2007-10-30 22:25:00,1.72093,1.7211,1.72018,1.72084,45000000.0
2007-10-30 22:30:00,1.72031,1.7209,1.72029,1.72079,21000000.0
2007-10-30 22:35:00,1.72106,1.72121,1.72057,1.7206,37000000.0
2007-10-30 22:40:00,1.72064,1.7219,1.72063,1.72123,41000000.0
2007-10-30 22:45:00,1.72092,1.72187,1.72048,1.72048,24000000.0
2007-10-30 22:50:00,1.72033,1.72066,1.7201,1.72057,28000000.0
2007-10-30 22:55:00,1.72053,1.72072,1.72004,1.72049,41000000.0
2007-10-30 23:00:00,1.71978,1.72145,1.71911,1.71911,27000000.0
2007-10-30 23:05:00,1.71973,1.72059,1.71934,1.71956,30000000.0
2007-10-30 23:10:00,1.71946,1.71962,1.7189,1.7189,30000000.0
2007-10-30 23:15:00,1.71839,1.71906,1.71817,1.7189,39000000.0
2007-10-30 23:20:00,1.71897,1.71899,1.71845,1.71845,36000000.0
2007-10-30 23:25:00,1.71881,1.71894,1.71816,1.7182,23000000.0
2007-10-30 23:30:00,1.71735,1.71875,1.71734,1.71858,16000000.0
2007-10-30 23:35:00,1.71875,1.71934,1.71832,1.71909,33000000.0
2007-10-30 23:40:00,1.7191,1.71953,1.71905,1.71934,25000000.0
2007-10-30 23:45:00,1.71864,1.71966,1.71864,1.71936,43000000.0
2007-10-30 23:50:00,1.71952,1.71952,1.71911,1.71934,16000000.0
2007-10-30 23:55:00,1.71925,1.71964,1.71886,1.71964,37000000.0
2007-10-31 00:00:00,1.71961,1.71975,1.71913,1.71945,28000000.0
2007-10-31 00:05:00,1.71956,1.71962,1.71923,1.71944,18000000.0
2007-10-31 00:10:00,1.71949,1.71957,1.71911,1.71955,31000000.0
2007-10-31 00:15:00,1.71847,1.71957,1.71843,1.71955,27000000.0
2007-10-31 00:20:00,1.71937,1.71947,1.7189,1.71923,14000000.0
2007-10-31 00:25:00,1.71945,1.71957,1.71943,1.71955,11000000.0
2007-10-31 00:30:00,1.71886,1.71896,1.71883,1.71883,13000000.0
2007-10-31 00:35:00,1.72014,1.72075,1.72005,1.72032,14000000.0
2007-10-31 00:40:00,1.72072,1.72095,1.72047,1.72094,25000000.0
2007-10-31 00:45:00,1.72023,1.72095,1.72023,1.72095,29000000.0
2007-10-31 00:50:00,1.72085,1.72095,1.72041,1.72075,14000000.0
2007-10-31 00:55:00,1.72061,1.72069,1.7203,1.72062,26000000.0
2007-10-31 01:00:00,1.71935,1.72057,1.71933,1.72027,29000000.0
2007-10-31 01:05:00,1.72014,1.7206,1.71993,1.7205,29000000.0
2007-10-31 01:10:00,1.72023,1.72033,1.71979,1.72012,20000000.0
2007-10-31 01:15:00,1.71953,1.72046,1.71953,1.72046,31000000.0
2007-10-31 01:20:00,1.72055,1.72081,1.72021,1.7207,34000000.0
2007-10-31 01:25:00,1.72066,1.72076,1.72028,1.7206,30000000.0
2007-10-31 01:30:00,1.71996,1.72055,1.71996,1.72045,14000000.0
2007-10-31 01:35:00,1.72052,1.72058,1.72022,1.72048,15000000.0
2007-10-31 01:40:00,1.72023,1.72061,1.72023,1.72061,21000000.0
2007-10-31 01:45:00,1.72023,1.72073,1.72021,1.72044,32000000.0
2007-10-31 01:50:00,1.72055,1.72067,1.72033,1.72033,10000000.0
2007-10-31 01:55:00,1.72045,1.72066,1.72045,1.72054,15000000.0
2007-10-31 02:00:00,1.71935,1.72077,1.71933,1.72074,33000000.0
2007-10-31 02:05:00,1.72084,1.72084,1.72043,1.72058,36000000.0
2007-10-31 02:10:00,1.72056,1.72066,1.72048,1.72058,14000000.0
2007-10-31 02:15:00,1.71986,1.72066,1.71974,1.72011,19000000.0
2007-10-31 02:20:00,1.72065,1.72065,1.72016,1.72016,15000000.0
2007-10-31 02:25:00,1.72044,1.72056,1.71992,1.72026,36000000.0
2007-10-31 02:30:00,1.71872,1.7203,1.71872,1.7203,30000000.0
2007-10-31 02:35:00,1.72024,1.72042,1.7201,1.72016,20000000.0
2007-10-31 02:40:00,1.71994,1.72053,1.71989,1.72006,29000000.0
2007-10-31 02:45:00,1.71956,1.72041,1.71956,1.72041,10000000.0
2007-10-31 02:50:00,1.72028,1.72037,1.72008,1.72025,37000000.0
2007-10-31 02:55:00,1.72013,1.72023,1.71976,1.72012,16000000.0
2007-10-31 03:00:00,1.71945,1.72035,1.71943,1.7202,19000000.0
2007-10-31 03:05:00,1.72006,1.72025,1.72003,1.72016,15000000.0
2007-10-31 03:15:00,1.71945,1.72027,1.71944,1.72015,22000000.0
2007-10-31 03:20:00,1.72005,1.72036,1.71981,1.72026,24000000.0
2007-10-31 03:25:00,1.72014,1.72027,1.7199,1.71993,33000000.0
2007-10-31 03:30:00,1.71951,1.71955,1.71945,1.71955,8000000.0
2007-10-31 03:40:00,1.72015,1.72027,1.71972,1.71993,17000000.0
2007-10-31 03:45:00,1.71934,1.72049,1.71934,1.72048,32000000.0
2007-10-31 03:55:00,1.72018,1.72031,1.71981,1.72023,16000000.0
2007-10-31 04:00:00,1.71863,1.72026,1.71863,1.72026,18000000.0
2007-10-31 04:05:00,1.72004,1.72024,1.72004,1.72014,24000000.0
2007-10-31 04:10:00,1.72025,1.72042,1.71991,1.72034,16000000.0
2007-10-31 04:15:00,1.71992,1.72083,1.71992,1.72068,37000000.0
2007-10-31 04:25:00,1.72057,1.72057,1.71947,1.71973,23000000.0
2007-10-31 04:30:00,1.71906,1.71906,1.71863,1.71876,17000000.0
2007-10-31 04:35:00,1.71886,1.71897,1.71876,1.71884,19000000.0
2007-10-31 04:40:00,1.71914,1.71927,1.71893,1.71916,17000000.0
2007-10-31 04:45:00,1.71805,1.71897,1.71805,1.71897,6000000.0
2007-10-31 04:50:00,1.71921,1.71927,1.71882,1.71899,29000000.0
2007-10-31 04:55:00,1.71926,1.71926,1.71895,1.71912,17000000.0
2007-10-31 05:00:00,1.71866,1.71907,1.71863,1.71905,19000000.0
2007-10-31 05:05:00,1.71892,1.71902,1.71855,1.71898,14000000.0
2007-10-31 05:10:00,1.71897,1.71897,1.71852,1.71896,39000000.0
2007-10-31 05:15:00,1.7185,1.71896,1.71843,1.71886,18000000.0
2007-10-31 05:20:00,1.71889,1.71904,1.71862,1.71884,18000000.0
2007-10-31 05:25:00,1.71894,1.71923,1.71887,1.71922,24000000.0
2007-10-31 05:30:00,1.7189,1.72011,1.7189,1.71991,38000000.0
2007-10-31 05:35:00,1.71983,1.72007,1.71962,1.71976,38000000.0
2007-10-31 05:40:00,1.71965,1.71979,1.71932,1.71952,48000000.0
2007-10-31 05:45:00,1.71877,1.71946,1.71877,1.71941,37000000.0
2007-10-31 05:50:00,1.71924,1.71933,1.71903,1.71912,44000000.0
2007-10-31 05:55:00,1.71907,1.71939,1.71874,1.7192,51000000.0
2007-10-31 06:00:00,1.71873,1.71954,1.71873,1.71943,26000000.0
2007-10-31 06:05:00,1.71967,1.71975,1.7191,1.71934,34000000.0
2007-10-31 06:10:00,1.71913,1.71946,1.71882,1.71926,41000000.0
2007-10-31 06:15:00,1.71903,1.71929,1.71872,1.71916,26000000.0
2007-10-31 06:20:00,1.71898,1.71931,1.7186,1.71905,26000000.0
2007-10-31 06:25:00,1.71905,1.71917,1.71903,1.71915,11000000.0
2007-10-31 06:30:00,1.71846,1.7191,1.71846,1.71908,21000000.0
2007-10-31 06:35:00,1.71896,1.71896,1.7183,1.71865,24000000.0
2007-10-31 06:40:00,1.71871,1.71892,1.71843,1.71874,29000000.0
2007-10-31 06:45:00,1.71815,1.71919,1.71815,1.71904,28000000.0
2007-10-31 06:50:00,1.71889,1.71901,1.71861,1.71886,30000000.0
2007-10-31 06:55:00,1.7188,1.71889,1.71854,1.71886,25000000.0
2007-10-31 07:00:00,1.71797,1.71876,1.71763,1.71868,28000000.0
2007-10-31 07:05:00,1.71863,1.71878,1.71838,1.71838,14000000.0
2007-10-31 07:10:00,1.71811,1.71861,1.71806,1.71835,34000000.0
2007-10-31 07:15:00,1.71705,1.71849,1.71266,1.71837,36000000.0
2007-10-31 07:20:00,1.71846,1.71872,1.71809,1.71856,41000000.0
2007-10-31 07:30:00,1.71805,1.71877,1.71772,1.71875,23000000.0
2007-10-31 07:35:00,1.71685,1.71728,1.71674,1.7169,19000000.0
2007-10-31 07:40:00,1.7166,1.71733,1.71553,1.71715,42000000.0
2007-10-31 07:45:00,1.71654,1.7176,1.71644,1.71719,15000000.0
2007-10-31 07:50:00,1.71682,1.71682,1.7148,1.71524,41000000.0
2007-10-31 07:55:00,1.7154,1.71674,1.71476,1.71674,46000000.0
2007-10-31 08:00:00,1.7159,1.71698,1.7159,1.71685,41000000.0
2007-10-31 08:05:00,1.7169,1.717,1.71601,1.71621,39000000.0
2007-10-31 08:10:00,1.71634,1.71772,1.71601,1.71601,44000000.0
2007-10-31 08:15:00,1.71533,1.71645,1.71533,1.71601,45000000.0
2007-10-31 08:20:00,1.71628,1.71628,1.71539,1.71585,47000000.0
2007-10-31 08:25:00,1.71556,1.71578,1.71506,1.71578,37000000.0
2007-10-31 08:30:00,1.71519,1.7162,1.71519,1.7162,41000000.0
2007-10-31 08:35:00,1.71608,1.71608,1.71467,1.71506,32000000.0
2007-10-31 08:40:00,1.71519,1.71583,1.71468,1.71489,47000000.0
2007-10-31 08:45:00,1.71392,1.71462,1.71289,1.71289,40000000.0
2007-10-31 08:50:00,1.71298,1.71325,1.7127,1.71307,35000000.0
2007-10-31 08:55:00,1.71294,1.71507,1.71187,1.7141,45000000.0
2007-10-31 09:00:00,1.71322,1.71539,1.71322,1.71512,44000000.0
2007-10-31 09:05:00,1.71494,1.71494,1.71385,1.71454,38000000.0
2007-10-31 09:10:00,1.71483,1.71496,1.71425,1.71457,36000000.0
2007-10-31 09:15:00,1.71395,1.71504,1.71395,1.71465,45000000.0
2007-10-31 09:20:00,1.71483,1.71593,1.71395,1.71443,42000000.0
2007-10-31 09:25:00,1.71445,1.71463,1.71281,1.7131,44000000.0
2007-10-31 09:30:00,1.71223,1.71405,1.71223,1.71384,43000000.0
2007-10-31 09:35:00,1.71371,1.71374,1.71235,1.71245,39000000.0
2007-10-31 09:40:00,1.71229,1.71229,1.71005,1.71008,46000000.0
2007-10-31 09:45:00,1.70978,1.71011,1.70932,1.70992,42000000.0
2007-10-31 09:50:00,1.7099,1.71008,1.70913,1.70941,42000000.0
2007-10-31 09:55:00,1.70945,1.7114,1.70919,1.7114,42000000.0
2007-10-31 10:00:00,1.71147,1.71147,1.71016,1.71039,43000000.0
2007-10-31 10:05:00,1.7099,1.71073,1.70965,1.7105,45000000.0
2007-10-31 10:10:00,1.71067,1.71078,1.70985,1.71041,54000000.0
2007-10-31 10:15:00,1.7096,1.71129,1.7096,1.71085,38000000.0
2007-10-31 10:20:00,1.71093,1.71093,1.70931,1.70977,33000000.0
2007-10-31 10:25:00,1.70974,1.70982,1.70747,1.70774,36000000.0
2007-10-31 10:30:00,1.70746,1.70779,1.70696,1.7072,45000000.0
2007-10-31 10:35:00,1.70762,1.70769,1.70714,1.70721,44000000.0
2007-10-31 10:40:00,1.70719,1.70719,1.70441,1.70471,43000000.0
2007-10-31 10:45:00,1.70455,1.70558,1.7043,1.70476,45000000.0
2007-10-31 10:50:00,1.70413,1.70425,1.70219,1.70219,43000000.0
2007-10-31 10:55:00,1.70234,1.70351,1.7018,1.70294,43000000.0
2007-10-31 11:00:00,1.70256,1.70378,1.70213,1.70213,41000000.0
2007-10-31 11:05:00,1.70224,1.70292,1.70137,1.70217,45000000.0
2007-10-31 11:10:00,1.70181,1.7019,1.70136,1.70176,41000000.0
2007-10-31 11:15:00,1.70106,1.70166,1.70031,1.70031,45000000.0
2007-10-31 11:20:00,1.69982,1.70016,1.6978,1.69906,37000000.0
2007-10-31 11:25:00,1.69949,1.70018,1.6977,1.69781,45000000.0
2007-10-31 11:30:00,1.69655,1.69688,1.69517,1.69663,38000000.0
2007-10-31 11:35:00,1.69721,1.69785,1.69563,1.6976,51000000.0
2007-10-31 11:40:00,1.69758,1.69874,1.69662,1.6977,45000000.0
2007-10-31 11:45:00,1.69728,1.69871,1.69728,1.6985,48000000.0
2007-10-31 11:50:00,1.69835,1.69969,1.69831,1.69969,48000000.0
2007-10-31 11:55:00,1.7,1.70001,1.6979,1.69843,35000000.0
2007-10-31 12:00:00,1.69863,1.69992,1.6986,1.69952,40000000.0
2007-10-31 12:05:00,1.69956,1.70048,1.69889,1.69889,46000000.0
2007-10-31 12:10:00,1.69853,1.70077,1.69817,1.7007,40000000.0
2007-10-31 12:15:00,1.70039,1.7009,1.69915,1.7002,45000000.0
2007-10-31 12:20:00,1.70045,1.701,1.69984,1.70035,47000000.0
2007-10-31 12:25:00,1.70019,1.70095,1.69921,1.69921,45000000.0
2007-10-31 12:30:00,1.69853,1.7,1.69853,1.69877,51000000.0
2007-10-31 12:35:00,1.69868,1.70221,1.69868,1.70221,42000000.0
2007-10-31 12:40:00,1.70219,1.70303,1.70117,1.70268,42000000.0
2007-10-31 12:45:00,1.70251,1.70267,1.70094,1.70125,47000000.0
2007-10-31 12:50:00,1.70105,1.7014,1.70052,1.70083,28000000.0
2007-10-31 12:55:00,1.70096,1.70174,1.70054,1.70163,44000000.0
2007-10-31 13:00:00,1.70091,1.70338,1.70091,1.70321,39000000.0
2007-10-31 13:05:00,1.7026,1.70271,1.70082,1.70104,42000000.0
2007-10-31 13:10:00,1.70088,1.70107,1.7001,1.70029,50000000.0
2007-10-31 13:15:00,1.70025,1.70074,1.69997,1.70052,45000000.0
2007-10-31 13:20:00,1.70073,1.7015,1.70039,1.70143,45000000.0
2007-10-31 13:25:00,1.70116,1.70165,1.70067,1.70148,37000000.0
2007-10-31 13:30:00,1.70101,1.70154,1.70101,1.7013,38000000.0
2007-10-31 13:35:00,1.70135,1.7016,1.70098,1.70156,42000000.0
2007-10-31 13:40:00,1.70168,1.70221,1.70157,1.70177,48000000.0
2007-10-31 13:45:00,1.70128,1.70311,1.70128,1.70304,51000000.0
2007-10-31 13:50:00,1.70333,1.70397,1.70267,1.70397,47000000.0
2007-10-31 13:55:00,1.70397,1.7043,1.70272,1.70305,42000000.0
2007-10-31 14:00:00,1.70304,1.7036,1.70212,1.70212,46000000.0
2007-10-31 14:05:00,1.70208,1.70257,1.70189,1.70239,45000000.0
2007-10-31 14:10:00,1.70245,1.7029,1.70176,1.70176,43000000.0
2007-10-31 14:15:00,1.70094,1.7017,1.70093,1.70115,39000000.0
2007-10-31 14:20:00,1.70086,1.70107,1.70011,1.70011,37000000.0
2007-10-31 14:25:00,1.70013,1.70067,1.69996,1.7006,43000000.0
2007-10-31 14:30:00,1.69963,1.70086,1.69871,1.70062,42000000.0
2007-10-31 14:35:00,1.70019,1.70056,1.69831,1.70021,42000000.0
2007-10-31 14:40:00,1.70009,1.70059,1.69984,1.70013,47000000.0
2007-10-31 14:45:00,1.6999,1.70044,1.69946,1.69951,47000000.0
2007-10-31 14:50:00,1.69971,1.70021,1.69922,1.69964,46000000.0
2007-10-31 14:55:00,1.69952,1.69952,1.69801,1.69883,43000000.0
2007-10-31 15:00:00,1.69836,1.69967,1.69836,1.69958,42000000.0
2007-10-31 15:05:00,1.6995,1.70054,1.69947,1.69965,47000000.0
2007-10-31 15:10:00,1.69972,1.70038,1.69956,1.70009,47000000.0
2007-10-31 15:15:00,1.69954,1.70021,1.6991,1.6994,45000000.0
2007-10-31 15:20:00,1.69953,1.70021,1.69823,1.69826,45000000.0
2007-10-31 15:25:00,1.69854,1.69905,1.698,1.69834,46000000.0
2007-10-31 15:30:00,1.69781,1.69865,1.69703,1.69703,46000000.0
2007-10-31 15:35:00,1.69731,1.6989,1.69731,1.69868,41000000.0
2007-10-31 15:40:00,1.69835,1.70059,1.69791,1.7002,46000000.0
2007-10-31 15:45:00,1.69953,1.70025,1.69932,1.69962,40000000.0
2007-10-31 15:50:00,1.69957,1.70021,1.69949,1.69958,43000000.0
2007-10-31 15:55:00,1.69976,1.70006,1.6991,1.69974,40000000.0
2007-10-31 16:00:00,1.69906,1.69972,1.69906,1.69966,47000000.0
2007-10-31 16:05:00,1.69962,1.70013,1.69915,1.70004,46000000.0
2007-10-31 16:10:00,1.70006,1.70025,1.69952,1.69995,43000000.0
2007-10-31 16:15:00,1.6997,1.69979,1.69865,1.69939,46000000.0
2007-10-31 16:20:00,1.69951,1.70031,1.69933,1.70021,45000000.0
2007-10-31 16:25:00,1.70024,1.70082,1.7,1.70062,42000000.0
2007-10-31 16:30:00,1.701,1.70151,1.69962,1.69992,45000000.0
2007-10-31 16:35:00,1.69974,1.70005,1.69879,1.69879,47000000.0
2007-10-31 16:40:00,1.69853,1.6986,1.69774,1.69807,43000000.0
2007-10-31 16:45:00,1.69699,1.6977,1.69631,1.69649,46000000.0
2007-10-31 16:50:00,1.69657,1.6972,1.69573,1.69585,43000000.0
2007-10-31 16:55:00,1.69559,1.69612,1.69523,1.69594,43000000.0
2007-10-31 17:00:00,1.69576,1.69584,1.69529,1.69542,32000000.0
2007-10-31 17:05:00,1.69566,1.69616,1.69563,1.69596,38000000.0
2007-10-31 17:10:00,1.69609,1.69616,1.69272,1.69392,40000000.0
2007-10-31 17:15:00,1.69295,1.69461,1.69295,1.69443,41000000.0
2007-10-31 17:20:00,1.69451,1.69527,1.69422,1.69463,50000000.0
2007-10-31 17:25:00,1.69455,1.69468,1.6934,1.69356,51000000.0
2007-10-31 17:30:00,1.6931,1.6938,1.69228,1.69279,45000000.0
2007-10-31 17:35:00,1.6932,1.69365,1.69227,1.69365,39000000.0
2007-10-31 17:40:00,1.69389,1.69421,1.69327,1.69375,38000000.0
2007-10-31 17:45:00,1.69305,1.69343,1.69126,1.69126,41000000.0
2007-10-31 17:50:00,1.69073,1.69086,1.6878,1.6887,48000000.0
2007-10-31 17:55:00,1.68915,1.69188,1.68885,1.69136,48000000.0
2007-10-31 18:00:00,1.69026,1.6917,1.69016,1.69136,39000000.0
2007-10-31 18:05:00,1.69177,1.69234,1.69125,1.69206,40000000.0
2007-10-31 18:10:00,1.69229,1.69263,1.69178,1.69199,49000000.0
2007-10-31 18:15:00,1.69208,1.69415,1.69174,1.6935,46000000.0
2007-10-31 18:20:00,1.69361,1.69429,1.69307,1.694,40000000.0
2007-10-31 18:25:00,1.69391,1.69515,1.69326,1.69488,41000000.0
2007-10-31 18:30:00,1.69429,1.69474,1.69307,1.69338,39000000.0
2007-10-31 18:35:00,1.69354,1.69389,1.69298,1.69357,37000000.0
2007-10-31 18:40:00,1.69366,1.69378,1.6931,1.69327,45000000.0
2007-10-31 18:45:00,1.69301,1.69377,1.69301,1.69361,30000000.0
2007-10-31 18:50:00,1.694,1.69633,1.694,1.695,44000000.0
2007-10-31 18:55:00,1.69493,1.69606,1.69481,1.69606,42000000.0
2007-10-31 19:00:00,1.69533,1.69729,1.69533,1.69729,38000000.0
2007-10-31 19:05:00,1.69698,1.69831,1.69533,1.6956,45000000.0
2007-10-31 19:10:00,1.69584,1.69587,1.69505,1.69525,39000000.0
2007-10-31 19:15:00,1.69445,1.69568,1.69427,1.69505,43000000.0
2007-10-31 19:20:00,1.69539,1.69747,1.69516,1.69747,46000000.0
2007-10-31 19:25:00,1.69783,1.6982,1.69554,1.69575,36000000.0
2007-10-31 19:30:00,1.69536,1.69731,1.69536,1.69576,45000000.0
2007-10-31 19:35:00,1.69557,1.69677,1.69549,1.69672,43000000.0
2007-10-31 19:40:00,1.69654,1.69691,1.69617,1.6967,41000000.0
2007-10-31 19:45:00,1.69599,1.69712,1.69591,1.69603,36000000.0
2007-10-31 19:50:00,1.69607,1.69612,1.6945,1.69502,81000000.0
2007-10-31 19:55:00,1.69479,1.69561,1.69328,1.69416,60000000.0
2007-10-31 20:00:00,1.69359,1.69614,1.69348,1.69603,38000000.0
2007-10-31 20:05:00,1.69596,1.69979,1.69519,1.69555,35000000.0
2007-10-31 20:10:00,1.69487,1.69763,1.69479,1.69763,45000000.0
2007-10-31 20:15:00,1.69686,1.69806,1.6928,1.69404,41000000.0
2007-10-31 20:20:00,1.69383,1.69604,1.69189,1.69604,48000000.0
2007-10-31 20:25:00,1.69671,1.69671,1.69453,1.6956,43000000.0
2007-10-31 20:30:00,1.69513,1.69513,1.69174,1.69229,47000000.0
2007-10-31 20:35:00,1.6925,1.69279,1.69021,1.69252,41000000.0
2007-10-31 20:40:00,1.69296,1.6933,1.6907,1.69127,48000000.0
2007-10-31 20:45:00,1.69116,1.69251,1.69059,1.69251,38000000.0
2007-10-31 20:50:00,1.69212,1.69212,1.68876,1.68979,44000000.0
2007-10-31 20:55:00,1.68948,1.68978,1.68871,1.68904,35000000.0
2007-10-31 21:00:00,1.6891,1.69271,1.68863,1.69266,46000000.0
2007-10-31 21:05:00,1.69239,1.69447,1.69211,1.69289,38000000.0
2007-10-31 21:10:00,1.69272,1.69372,1.69145,1.69372,39000000.0
2007-10-31 21:15:00,1.69309,1.69481,1.69299,1.69433,30000000.0
2007-10-31 21:20:00,1.6944,1.69599,1.69346,1.6959,42000000.0
2007-10-31 21:25:00,1.69641,1.69707,1.69604,1.69683,47000000.0
2007-10-31 21:30:00,1.69628,1.69699,1.69522,1.69564,55000000.0
2007-10-31 21:35:00,1.69543,1.69561,1.69201,1.69201,40000000.0
2007-10-31 21:40:00,1.69158,1.69358,1.69158,1.69333,41000000.0
2007-10-31 21:45:00,1.693,1.69335,1.69171,1.69277,30000000.0
2007-10-31 21:50:00,1.69281,1.69353,1.69211,1.69211,37000000.0
2007-10-31 21:55:00,1.69204,1.69204,1.68903,1.68913,32000000.0
2007-10-31 22:00:00,1.68853,1.68941,1.68853,1.68911,18000000.0
2007-10-31 22:05:00,1.68875,1.68949,1.68841,1.68914,40000000.0
2007-10-31 22:10:00,1.68887,1.68887,1.68601,1.68601,38000000.0
2007-10-31 22:15:00,1.68425,1.68425,1.68218,1.68333,46000000.0
2007-10-31 22:20:00,1.68191,1.68337,1.68033,1.68337,33000000.0
2007-10-31 22:25:00,1.68353,1.68425,1.68215,1.6837,28000000.0
2007-10-31 22:30:00,1.68329,1.68498,1.6831,1.68498,39000000.0
2007-10-31 22:35:00,1.68495,1.6851,1.68492,1.6851,15000000.0
2007-10-31 22:40:00,1.68504,1.68516,1.68494,1.68507,29000000.0
2007-10-31 22:45:00,1.68511,1.68542,1.68508,1.68529,21000000.0
2007-10-31 22:50:00,1.68525,1.68528,1.68367,1.68403,46000000.0
2007-10-31 22:55:00,1.68409,1.68524,1.68357,1.68513,45000000.0
2007-10-31 23:00:00,1.68457,1.68627,1.68457,1.68604,39000000.0
2007-10-31 23:05:00,1.68583,1.68583,1.68503,1.68552,26000000.0
2007-10-31 23:10:00,1.68594,1.68594,1.68532,1.68553,44000000.0
2007-10-31 23:15:00,1.68496,1.69058,1.68452,1.68954,33000000.0
2007-10-31 23:20:00,1.68881,1.68912,1.68852,1.68863,37000000.0
2007-10-31 23:25:00,1.68902,1.68902,1.68805,1.68818,22000000.0
2007-10-31 23:30:00,1.68685,1.68848,1.68685,1.68815,26000000.0
2007-10-31 23:35:00,1.68777,1.68805,1.6875,1.68795,26000000.0
2007-10-31 23:40:00,1.6878,1.68821,1.68598,1.68609,35000000.0
2007-10-31 23:45:00,1.686,1.68667,1.68561,1.68656,44000000.0
2007-10-31 23:50:00,1.68586,1.68963,1.68565,1.68958,29000000.0
2007-10-31 23:55:00,1.68982,1.68987,1.6878,1.6878,29000000.0
2007-11-01 00:00:00,1.68599,1.68745,1.68599,1.6872,22000000.0
2007-11-01 00:05:00,1.68735,1.68765,1.68718,1.68738,28000000.0
2007-11-01 00:10:00,1.68735,1.68747,1.68723,1.68734,15000000.0
2007-11-01 00:15:00,1.68712,1.68746,1.68622,1.6871,24000000.0
2007-11-01 00:20:00,1.68721,1.68735,1.68682,1.68713,29000000.0
2007-11-01 00:25:00,1.68729,1.68776,1.68728,1.68763,32000000.0
2007-11-01 00:30:00,1.68606,1.68793,1.68606,1.68775,16000000.0
2007-11-01 00:35:00,1.68783,1.68792,1.68775,1.68776,5000000.0
2007-11-01 00:40:00,1.68761,1.68777,1.68471,1.68474,22000000.0
2007-11-01 00:45:00,1.6831,1.68698,1.6831,1.6866,51000000.0
2007-11-01 00:50:00,1.68675,1.68687,1.68631,1.68665,21000000.0
2007-11-01 00:55:00,1.68687,1.68687,1.68675,1.68675,7000000.0
2007-11-01 01:00:00,1.68526,1.68704,1.68515,1.68667,31000000.0
2007-11-01 01:05:00,1.68654,1.68674,1.68627,1.68665,31000000.0
2007-11-01 01:10:00,1.68631,1.68666,1.68584,1.68618,30000000.0
2007-11-01 01:15:00,1.68493,1.68675,1.68493,1.68641,25000000.0
2007-11-01 01:20:00,1.68613,1.6866,1.68599,1.68652,40000000.0
2007-11-01 01:25:00,1.68666,1.68692,1.68627,1.68664,38000000.0
2007-11-01 01:30:00,1.68516,1.68686,1.6847,1.68674,24000000.0
2007-11-01 01:35:00,1.68691,1.68704,1.68621,1.68655,38000000.0
2007-11-01 01:40:00,1.68613,1.6864,1.68596,1.6864,28000000.0
2007-11-01 01:45:00,1.68461,1.68834,1.68461,1.68834,32000000.0
2007-11-01 01:50:00,1.68976,1.68994,1.68804,1.68816,13000000.0
2007-11-01 01:55:00,1.68827,1.68827,1.68782,1.68793,40000000.0
2007-11-01 02:00:00,1.68689,1.68809,1.68689,1.68809,19000000.0
2007-11-01 02:05:00,1.68814,1.68825,1.68771,1.68793,35000000.0
2007-11-01 02:10:00,1.68808,1.68817,1.68754,1.68765,42000000.0
2007-11-01 02:15:00,1.68616,1.68751,1.68616,1.68726,35000000.0
2007-11-01 02:20:00,1.68738,1.68748,1.68731,1.68735,11000000.0
2007-11-01 02:25:00,1.68755,1.68784,1.68733,1.68775,49000000.0
2007-11-01 02:30:00,1.68527,1.68819,1.68527,1.68753,29000000.0
2007-11-01 02:35:00,1.68785,1.68798,1.68749,1.6878,24000000.0
2007-11-01 02:40:00,1.68754,1.68784,1.68751,1.68765,25000000.0
2007-11-01 02:45:00,1.68618,1.68779,1.68618,1.68759,29000000.0
2007-11-01 02:50:00,1.68757,1.68783,1.68757,1.68783,30000000.0
2007-11-01 02:55:00,1.68766,1.68783,1.68735,1.68743,30000000.0
2007-11-01 03:00:00,1.68586,1.68762,1.68586,1.68735,21000000.0
2007-11-01 03:05:00,1.68731,1.68745,1.68715,1.68722,31000000.0
2007-11-01 03:10:00,1.68716,1.68733,1.68691,1.68715,49000000.0
2007-11-01 03:15:00,1.68525,1.68727,1.68524,1.68686,38000000.0
2007-11-01 03:20:00,1.68694,1.68706,1.68686,1.6869,18000000.0
2007-11-01 03:25:00,1.68702,1.68717,1.68663,1.68688,50000000.0
2007-11-01 03:30:00,1.68561,1.68676,1.68561,1.68676,9000000.0
2007-11-01 03:35:00,1.68661,1.68885,1.68591,1.68885,18000000.0
2007-11-01 03:40:00,1.68875,1.68875,1.68821,1.68864,22000000.0
2007-11-01 03:45:00,1.68697,1.68849,1.68697,1.68835,26000000.0
2007-11-01 03:50:00,1.68845,1.68863,1.68807,1.68836,25000000.0
2007-11-01 03:55:00,1.68842,1.68866,1.68801,1.68837,41000000.0
2007-11-01 04:00:00,1.68634,1.68839,1.68634,1.68834,18000000.0
2007-11-01 04:05:00,1.68847,1.68867,1.68811,1.68861,31000000.0
2007-11-01 04:10:00,1.68847,1.68856,1.6881,1.68844,16000000.0
2007-11-01 04:15:00,1.68685,1.68895,1.68684,1.68885,37000000.0
2007-11-01 04:20:00,1.68877,1.689,1.68851,1.68894,17000000.0
2007-11-01 04:25:00,1.68905,1.6892,1.68871,1.68904,42000000.0
2007-11-01 04:30:00,1.6875,1.68925,1.6875,1.68904,43000000.0
2007-11-01 04:35:00,1.68895,1.68909,1.68839,1.68839,54000000.0
2007-11-01 04:40:00,1.68833,1.68855,1.68833,1.68855,2000000.0
2007-11-01 04:45:00,1.68702,1.68876,1.68702,1.68863,13000000.0
2007-11-01 04:50:00,1.68881,1.68907,1.68874,1.68895,14000000.0
2007-11-01 04:55:00,1.68901,1.68903,1.68877,1.68884,11000000.0
2007-11-01 05:00:00,1.68696,1.68902,1.68693,1.689,10000000.0
2007-11-01 05:05:00,1.68902,1.68913,1.68894,1.68913,18000000.0
2007-11-01 05:10:00,1.68895,1.68899,1.6885,1.68886,37000000.0
2007-11-01 05:15:00,1.68745,1.68746,1.68733,1.68746,10000000.0
2007-11-01 05:20:00,1.68894,1.68907,1.68873,1.68884,21000000.0
2007-11-01 05:25:00,1.68894,1.68905,1.6886,1.68888,13000000.0
2007-11-01 05:30:00,1.68773,1.6891,1.68773,1.68894,20000000.0
2007-11-01 05:35:00,1.68896,1.68896,1.68851,1.68884,11000000.0
2007-11-01 05:45:00,1.68696,1.68913,1.68694,1.68913,28000000.0
2007-11-01 05:50:00,1.68938,1.68967,1.68931,1.68946,44000000.0
2007-11-01 05:55:00,1.68952,1.68952,1.68891,1.68896,41000000.0
2007-11-01 06:00:00,1.68755,1.68939,1.68744,1.68929,30000000.0
2007-11-01 06:05:00,1.6892,1.68955,1.6891,1.68942,32000000.0
2007-11-01 06:10:00,1.68913,1.68945,1.68872,1.68938,41000000.0
2007-11-01 06:15:00,1.68753,1.68923,1.68753,1.68909,38000000.0
2007-11-01 06:20:00,1.68915,1.6892,1.68872,1.68897,19000000.0
2007-11-01 06:25:00,1.68904,1.6892,1.68872,1.68872,22000000.0
2007-11-01 06:30:00,1.68644,1.68905,1.68612,1.68905,20000000.0
2007-11-01 06:35:00,1.68895,1.68916,1.6886,1.68901,29000000.0
2007-11-01 06:40:00,1.68927,1.68956,1.68892,1.68924,36000000.0
2007-11-01 06:45:00,1.68696,1.68906,1.68685,1.68716,30000000.0
2007-11-01 06:50:00,1.68716,1.68766,1.68697,1.68713,38000000.0
2007-11-01 06:55:00,1.68702,1.68714,1.68638,1.68701,34000000.0
2007-11-01 07:00:00,1.68443,1.68684,1.68443,1.68683,48000000.0
2007-11-01 07:05:00,1.68699,1.6873,1.68681,1.68693,50000000.0
2007-11-01 07:10:00,1.68665,1.68755,1.68665,1.68735,33000000.0
2007-11-01 07:15:00,1.68535,1.6875,1.68506,1.68728,29000000.0
2007-11-01 07:20:00,1.68746,1.68767,1.6872,1.68744,32000000.0
2007-11-01 07:25:00,1.6876,1.68773,1.68755,1.68756,20000000.0
2007-11-01 07:30:00,1.68585,1.68937,1.68585,1.68903,20000000.0
2007-11-01 07:35:00,1.68935,1.68953,1.68931,1.68953,11000000.0
2007-11-01 07:40:00,1.68978,1.69004,1.68463,1.68945,28000000.0
2007-11-01 07:45:00,1.68786,1.68979,1.68786,1.68923,26000000.0
2007-11-01 07:50:00,1.68898,1.68903,1.68862,1.68867,17000000.0
2007-11-01 07:55:00,1.68857,1.68884,1.68844,1.68878,18000000.0
2007-11-01 08:00:00,1.68614,1.68881,1.68614,1.68856,32000000.0
2007-11-01 08:05:00,1.68877,1.68912,1.68843,1.68843,39000000.0
2007-11-01 08:10:00,1.68914,1.68931,1.68617,1.68617,36000000.0
2007-11-01 08:15:00,1.68492,1.68803,1.68492,1.68785,45000000.0
2007-11-01 08:20:00,1.68788,1.688,1.68729,1.68782,39000000.0
2007-11-01 08:25:00,1.68725,1.68728,1.68638,1.68706,37000000.0
2007-11-01 08:30:00,1.68523,1.68696,1.68523,1.6867,49000000.0
2007-11-01 08:35:00,1.68666,1.68666,1.68575,1.68659,34000000.0
2007-11-01 08:40:00,1.6873,1.6889,1.68701,1.68767,47000000.0
2007-11-01 08:45:00,1.68625,1.68733,1.68625,1.68685,51000000.0
2007-11-01 08:50:00,1.68682,1.68769,1.68658,1.68745,28000000.0
2007-11-01 08:55:00,1.68777,1.68777,1.68595,1.68595,45000000.0
2007-11-01 09:00:00,1.6853,1.68875,1.68473,1.68846,44000000.0
2007-11-01 09:05:00,1.6886,1.68933,1.68756,1.6884,38000000.0
2007-11-01 09:10:00,1.68856,1.68901,1.68821,1.68879,43000000.0
2007-11-01 09:15:00,1.68711,1.68883,1.68711,1.68883,35000000.0
2007-11-01 09:20:00,1.68926,1.6894,1.68682,1.68815,42000000.0
2007-11-01 09:25:00,1.68809,1.6883,1.68685,1.6883,44000000.0
2007-11-01 09:30:00,1.68665,1.68974,1.68665,1.6881,43000000.0
2007-11-01 09:35:00,1.6881,1.68891,1.6881,1.68879,39000000.0
2007-11-01 09:40:00,1.68857,1.69026,1.68821,1.68979,46000000.0
2007-11-01 09:45:00,1.68829,1.68937,1.68829,1.6888,42000000.0
2007-11-01 09:50:00,1.68869,1.68874,1.68795,1.68795,42000000.0
2007-11-01 09:55:00,1.68776,1.68813,1.68737,1.68737,42000000.0
2007-11-01 10:00:00,1.68572,1.68755,1.68572,1.68755,43000000.0
2007-11-01 10:05:00,1.68734,1.6877,1.68624,1.68641,45000000.0
2007-11-01 10:10:00,1.6863,1.68703,1.68574,1.68599,54000000.0
2007-11-01 10:15:00,1.68433,1.68738,1.68433,1.68688,38000000.0
2007-11-01 10:20:00,1.687,1.68737,1.68638,1.68718,41000000.0
2007-11-01 10:25:00,1.68707,1.69038,1.68707,1.69015,36000000.0
2007-11-01 10:30:00,1.69053,1.69097,1.68883,1.68891,45000000.0
2007-11-01 10:35:00,1.68907,1.69146,1.68907,1.69146,44000000.0
2007-11-01 10:40:00,1.69142,1.69142,1.69023,1.69026,43000000.0
2007-11-01 10:45:00,1.68842,1.69054,1.68842,1.68935,45000000.0
2007-11-01 10:50:00,1.68915,1.68954,1.68888,1.68927,43000000.0
2007-11-01 10:55:00,1.6894,1.68993,1.68894,1.68988,43000000.0
2007-11-01 11:00:00,1.68927,1.69002,1.68828,1.68971,41000000.0
2007-11-01 11:05:00,1.68996,1.6916,1.68996,1.69097,45000000.0
2007-11-01 11:10:00,1.69108,1.69157,1.69007,1.69012,41000000.0
2007-11-01 11:15:00,1.6884,1.69054,1.6884,1.69016,45000000.0
2007-11-01 11:20:00,1.68973,1.69065,1.68968,1.69052,37000000.0
2007-11-01 11:25:00,1.69051,1.69074,1.68954,1.68982,45000000.0
2007-11-01 11:30:00,1.6882,1.69085,1.6882,1.69085,38000000.0
2007-11-01 11:35:00,1.69119,1.69119,1.68955,1.69013,51000000.0
2007-11-01 11:40:00,1.69008,1.69125,1.68992,1.69093,45000000.0
2007-11-01 11:45:00,1.6894,1.69139,1.6894,1.69115,48000000.0
2007-11-01 11:50:00,1.69136,1.69149,1.69079,1.69109,48000000.0
2007-11-01 11:55:00,1.69131,1.69131,1.68942,1.69059,35000000.0
2007-11-01 12:00:00,1.69048,1.69197,1.68921,1.69196,40000000.0
2007-11-01 12:05:00,1.69174,1.69175,1.69106,1.69142,46000000.0
2007-11-01 12:10:00,1.69146,1.69219,1.69144,1.69208,40000000.0
2007-11-01 12:15:00,1.69057,1.69211,1.69057,1.69188,45000000.0
2007-11-01 12:20:00,1.69161,1.69183,1.69123,1.69171,47000000.0
2007-11-01 12:25:00,1.69154,1.69253,1.69151,1.69245,45000000.0
2007-11-01 12:30:00,1.69063,1.69223,1.69063,1.69189,51000000.0
2007-11-01 12:35:00,1.69173,1.69198,1.69075,1.6916,42000000.0
2007-11-01 12:40:00,1.69174,1.69203,1.69113,1.69201,42000000.0
2007-11-01 12:45:00,1.69184,1.69327,1.69106,1.69303,47000000.0
2007-11-01 12:50:00,1.69298,1.69434,1.69272,1.69368,43000000.0
2007-11-01 12:55:00,1.69321,1.6937,1.69262,1.6928,44000000.0
2007-11-01 13:00:00,1.69109,1.69314,1.69109,1.6927,39000000.0
2007-11-01 13:05:00,1.69244,1.69284,1.69199,1.6926,42000000.0
2007-11-01 13:10:00,1.69243,1.6927,1.69149,1.69154,50000000.0
2007-11-01 13:15:00,1.68991,1.69181,1.68991,1.69094,45000000.0
2007-11-01 13:20:00,1.69111,1.69159,1.69041,1.69097,45000000.0
2007-11-01 13:25:00,1.691,1.691,1.69003,1.69062,43000000.0
2007-11-01 13:30:00,1.68943,1.6914,1.68943,1.69112,38000000.0
2007-11-01 13:35:00,1.69109,1.69188,1.69086,1.69116,41000000.0
2007-11-01 13:40:00,1.69106,1.69161,1.69088,1.69123,48000000.0
2007-11-01 13:45:00,1.69086,1.6915,1.69027,1.6914,51000000.0
2007-11-01 13:50:00,1.69166,1.69224,1.69128,1.69215,47000000.0
2007-11-01 13:55:00,1.69199,1.69243,1.69171,1.69197,42000000.0
2007-11-01 14:00:00,1.69138,1.69242,1.69056,1.69197,37000000.0
2007-11-01 14:05:00,1.69196,1.69495,1.69196,1.69484,45000000.0
2007-11-01 14:10:00,1.69493,1.69845,1.69417,1.69814,43000000.0
2007-11-01 14:15:00,1.69688,1.69906,1.69688,1.69788,39000000.0
2007-11-01 14:20:00,1.69791,1.70079,1.69762,1.70058,36000000.0
2007-11-01 14:25:00,1.70071,1.70137,1.69929,1.6999,43000000.0
2007-11-01 14:30:00,1.69909,1.69953,1.69785,1.69845,42000000.0
2007-11-01 14:35:00,1.69837,1.70166,1.69827,1.70163,42000000.0
2007-11-01 14:40:00,1.70207,1.70471,1.70207,1.70299,47000000.0
2007-11-01 14:45:00,1.70154,1.70482,1.70154,1.70451,47000000.0
2007-11-01 14:50:00,1.7051,1.7055,1.70371,1.70417,46000000.0
2007-11-01 14:55:00,1.7038,1.70398,1.69961,1.69973,43000000.0
2007-11-01 15:00:00,1.70086,1.7026,1.6998,1.69992,42000000.0
2007-11-01 15:05:00,1.70025,1.70252,1.70025,1.70188,47000000.0
2007-11-01 15:10:00,1.70174,1.70174,1.69892,1.69932,47000000.0
2007-11-01 15:15:00,1.69887,1.70041,1.69763,1.70033,45000000.0
2007-11-01 15:20:00,1.70018,1.70048,1.69962,1.70014,45000000.0
2007-11-01 15:25:00,1.70006,1.70072,1.69961,1.70009,46000000.0
2007-11-01 15:30:00,1.69871,1.70242,1.69871,1.70212,46000000.0
2007-11-01 15:35:00,1.7036,1.70672,1.70314,1.70665,41000000.0
2007-11-01 15:40:00,1.70606,1.70894,1.70565,1.70565,46000000.0
2007-11-01 15:45:00,1.70546,1.70928,1.70446,1.70727,40000000.0
2007-11-01 15:50:00,1.70717,1.70717,1.70536,1.70536,43000000.0
2007-11-01 15:55:00,1.70501,1.70655,1.70439,1.70576,40000000.0
2007-11-01 16:00:00,1.70577,1.70743,1.70427,1.70518,47000000.0
2007-11-01 16:05:00,1.70509,1.70718,1.70509,1.70589,46000000.0
2007-11-01 16:10:00,1.70636,1.71093,1.70613,1.71058,43000000.0
2007-11-01 16:15:00,1.71047,1.71062,1.70886,1.70915,46000000.0
2007-11-01 16:20:00,1.70887,1.70887,1.70332,1.70332,45000000.0
2007-11-01 16:25:00,1.70323,1.70522,1.70262,1.70409,42000000.0
2007-11-01 16:30:00,1.70441,1.70481,1.70229,1.70256,45000000.0
2007-11-01 16:35:00,1.70251,1.70273,1.70039,1.70056,47000000.0
2007-11-01 16:40:00,1.70083,1.70098,1.69961,1.70052,43000000.0
2007-11-01 16:45:00,1.69887,1.70346,1.69887,1.70285,46000000.0
2007-11-01 16:50:00,1.70293,1.70381,1.70232,1.70321,43000000.0
2007-11-01 16:55:00,1.70334,1.7034,1.70071,1.70166,43000000.0
2007-11-01 17:00:00,1.70172,1.70187,1.70022,1.7009,41000000.0
2007-11-01 17:05:00,1.70105,1.70248,1.70093,1.70227,38000000.0
2007-11-01 17:10:00,1.70236,1.70258,1.70078,1.70078,40000000.0
2007-11-01 17:15:00,1.70024,1.70213,1.69872,1.70168,41000000.0
2007-11-01 17:20:00,1.7015,1.70175,1.70052,1.7009,50000000.0
2007-11-01 17:25:00,1.70021,1.70045,1.69882,1.69886,51000000.0
2007-11-01 17:30:00,1.69833,1.69898,1.69717,1.6981,45000000.0
2007-11-01 17:35:00,1.69818,1.69914,1.69818,1.69911,39000000.0
2007-11-01 17:40:00,1.69936,1.69984,1.69873,1.69953,47000000.0
2007-11-01 17:45:00,1.69809,1.70002,1.69777,1.69848,41000000.0
2007-11-01 17:50:00,1.69791,1.69828,1.69538,1.69577,48000000.0
2007-11-01 17:55:00,1.69677,1.69762,1.69593,1.69593,48000000.0
2007-11-01 18:00:00,1.69573,1.69604,1.69318,1.69411,39000000.0
2007-11-01 18:05:00,1.6939,1.69459,1.69221,1.69339,40000000.0
2007-11-01 18:10:00,1.69356,1.69496,1.69324,1.69439,49000000.0
2007-11-01 18:15:00,1.69282,1.69518,1.69165,1.69278,46000000.0
2007-11-01 18:20:00,1.69283,1.69306,1.68703,1.69281,40000000.0
2007-11-01 18:25:00,1.69264,1.69481,1.69214,1.69481,41000000.0
2007-11-01 18:30:00,1.69405,1.69664,1.69405,1.69604,39000000.0
2007-11-01 18:35:00,1.6963,1.69682,1.69466,1.695,37000000.0
2007-11-01 18:40:00,1.69488,1.69651,1.69482,1.69616,45000000.0
2007-11-01 18:45:00,1.696,1.69855,1.69555,1.69824,39000000.0
2007-11-01 18:50:00,1.69776,1.69796,1.69715,1.69715,44000000.0
2007-11-01 18:55:00,1.69636,1.6973,1.69636,1.69663,42000000.0
2007-11-01 19:00:00,1.69486,1.69795,1.69486,1.69795,38000000.0
2007-11-01 19:05:00,1.69787,1.69832,1.69733,1.69768,45000000.0
2007-11-01 19:10:00,1.69752,1.69752,1.69655,1.69669,38000000.0
2007-11-01 19:15:00,1.69474,1.6963,1.69474,1.69598,43000000.0
2007-11-01 19:20:00,1.69578,1.6965,1.69545,1.69584,46000000.0
2007-11-01 19:25:00,1.69579,1.69771,1.69525,1.69722,41000000.0
2007-11-01 19:30:00,1.69547,1.69782,1.69547,1.69744,45000000.0
2007-11-01 19:35:00,1.69733,1.69857,1.69706,1.69798,43000000.0
2007-11-01 19:40:00,1.69782,1.70105,1.69745,1.70105,41000000.0
2007-11-01 19:45:00,1.70023,1.70403,1.70023,1.70358,33000000.0
2007-11-01 19:50:00,1.70405,1.70409,1.70286,1.70318,81000000.0
2007-11-01 19:55:00,1.70316,1.7037,1.70222,1.70277,60000000.0
2007-11-01 20:00:00,1.70263,1.7037,1.69952,1.70082,38000000.0
2007-11-01 20:05:00,1.69992,1.70306,1.69947,1.70228,40000000.0
2007-11-01 20:10:00,1.70204,1.70217,1.70154,1.70204,45000000.0
2007-11-01 20:15:00,1.70106,1.70215,1.70034,1.70156,41000000.0
2007-11-01 20:20:00,1.70135,1.70272,1.70114,1.70272,44000000.0
2007-11-01 20:25:00,1.70289,1.70328,1.70277,1.70324,39000000.0
2007-11-01 20:30:00,1.70304,1.70353,1.70175,1.70348,31000000.0
2007-11-01 20:35:00,1.70369,1.70448,1.70325,1.70325,41000000.0
2007-11-01 20:40:00,1.70352,1.70377,1.69942,1.70069,49000000.0
2007-11-01 20:45:00,1.69904,1.70019,1.69773,1.69914,32000000.0
2007-11-01 20:50:00,1.69858,1.69948,1.69829,1.69948,45000000.0
2007-11-01 20:55:00,1.69964,1.70063,1.69889,1.70063,25000000.0
2007-11-01 21:00:00,1.69956,1.70238,1.69915,1.70147,36000000.0
2007-11-01 21:05:00,1.70166,1.70283,1.70166,1.70209,25000000.0
2007-11-01 21:10:00,1.70205,1.70232,1.70179,1.70194,30000000.0
2007-11-01 21:15:00,1.70006,1.70193,1.69993,1.70175,33000000.0
2007-11-01 21:20:00,1.70196,1.70521,1.70196,1.70501,37000000.0
2007-11-01 21:25:00,1.70495,1.70714,1.70478,1.70714,34000000.0
2007-11-01 21:30:00,1.70561,1.70869,1.70561,1.70754,55000000.0
2007-11-01 21:35:00,1.70715,1.70864,1.70653,1.70829,40000000.0
2007-11-01 21:40:00,1.70815,1.70934,1.70766,1.70766,34000000.0
2007-11-01 21:45:00,1.70642,1.70883,1.70642,1.70883,30000000.0
2007-11-01 21:50:00,1.70895,1.71182,1.70884,1.71165,37000000.0
2007-11-01 21:55:00,1.71185,1.71328,1.71184,1.71293,32000000.0
2007-11-01 22:00:00,1.71243,1.71336,1.71178,1.71287,44000000.0
2007-11-01 22:05:00,1.71241,1.71302,1.71055,1.7111,41000000.0
2007-11-01 22:10:00,1.71113,1.71171,1.71113,1.71156,38000000.0
2007-11-01 22:15:00,1.71008,1.712,1.71008,1.71117,46000000.0
2007-11-01 22:20:00,1.71114,1.71195,1.71082,1.71129,39000000.0
2007-11-01 22:25:00,1.71136,1.71136,1.71068,1.71122,48000000.0
2007-11-01 22:30:00,1.70392,1.71113,1.70392,1.71099,41000000.0
2007-11-01 22:35:00,1.71132,1.712,1.71069,1.71146,33000000.0
2007-11-01 22:40:00,1.71164,1.71191,1.71047,1.71047,36000000.0
2007-11-01 22:45:00,1.70918,1.7124,1.70918,1.71196,38000000.0
2007-11-01 22:50:00,1.71242,1.71255,1.71175,1.71175,53000000.0
2007-11-01 22:55:00,1.71151,1.71151,1.71085,1.71136,41000000.0
2007-11-01 23:00:00,1.71038,1.71153,1.70997,1.71143,35000000.0
2007-11-01 23:05:00,1.71138,1.71138,1.71049,1.71077,44000000.0
2007-11-01 23:10:00,1.71073,1.71144,1.71073,1.71087,34000000.0
2007-11-01 23:15:00,1.71037,1.71122,1.71015,1.71118,33000000.0
2007-11-01 23:20:00,1.7109,1.71162,1.71061,1.71132,37000000.0
2007-11-01 23:25:00,1.71149,1.71149,1.71078,1.71092,37000000.0
2007-11-01 23:30:00,1.71078,1.71172,1.71037,1.71135,36000000.0
2007-11-01 23:35:00,1.71181,1.71207,1.71155,1.71205,24000000.0
2007-11-01 23:40:00,1.71187,1.71265,1.7118,1.71187,28000000.0
2007-11-01 23:45:00,1.70372,1.71251,1.70372,1.71244,36000000.0
2007-11-01 23:50:00,1.71246,1.71246,1.71165,1.71165,25000000.0
2007-11-01 23:55:00,1.71179,1.712,1.71125,1.71161,35000000.0
2007-11-02 00:00:00,1.71167,1.71196,1.71144,1.71193,39000000.0
2007-11-02 00:05:00,1.71208,1.71212,1.70746,1.70752,30000000.0
2007-11-02 00:10:00,1.70774,1.70828,1.70508,1.70813,38000000.0
2007-11-02 00:15:00,1.70814,1.70877,1.70769,1.70845,34000000.0
2007-11-02 00:20:00,1.70838,1.70857,1.70792,1.70823,35000000.0
2007-11-02 00:25:00,1.70819,1.70838,1.70803,1.70805,24000000.0
2007-11-02 00:30:00,1.70296,1.70802,1.70293,1.70759,44000000.0
2007-11-02 00:35:00,1.70761,1.70779,1.7069,1.70742,35000000.0
2007-11-02 00:40:00,1.70752,1.70752,1.70467,1.7052,32000000.0
2007-11-02 00:45:00,1.70459,1.70527,1.70459,1.70493,51000000.0
2007-11-02 00:50:00,1.70522,1.70544,1.70487,1.70518,18000000.0
2007-11-02 00:55:00,1.70517,1.70526,1.70505,1.70523,15000000.0
2007-11-02 01:00:00,1.70323,1.70527,1.70323,1.70527,19000000.0
2007-11-02 01:05:00,1.70526,1.70572,1.70507,1.70565,29000000.0
2007-11-02 01:10:00,1.70573,1.70659,1.70563,1.70614,45000000.0
2007-11-02 01:15:00,1.70415,1.70611,1.70415,1.70557,42000000.0
2007-11-02 01:20:00,1.70543,1.70768,1.70507,1.70768,44000000.0
2007-11-02 01:25:00,1.70811,1.70848,1.70777,1.70807,44000000.0
2007-11-02 01:30:00,1.70754,1.70813,1.7071,1.7074,42000000.0
2007-11-02 01:35:00,1.70744,1.70869,1.70728,1.70869,46000000.0
2007-11-02 01:40:00,1.70895,1.70912,1.70861,1.70887,30000000.0
2007-11-02 01:45:00,1.70381,1.70856,1.70381,1.70854,41000000.0
2007-11-02 01:50:00,1.70855,1.70876,1.70833,1.70835,26000000.0
2007-11-02 01:55:00,1.70834,1.70846,1.7078,1.70831,50000000.0
2007-11-02 02:00:00,1.70686,1.70921,1.70505,1.70904,46000000.0
2007-11-02 02:05:00,1.70915,1.70946,1.709,1.70946,30000000.0
2007-11-02 02:10:00,1.70945,1.70954,1.70865,1.70882,38000000.0
2007-11-02 02:15:00,1.70473,1.70914,1.70473,1.70883,27000000.0
2007-11-02 02:20:00,1.70883,1.70968,1.70868,1.70947,35000000.0
2007-11-02 02:25:00,1.70965,1.70975,1.709,1.70942,48000000.0
2007-11-02 02:30:00,1.70811,1.70957,1.70501,1.70883,29000000.0
2007-11-02 02:35:00,1.70896,1.70936,1.70895,1.7091,19000000.0
2007-11-02 02:40:00,1.70909,1.70972,1.70909,1.7091,23000000.0
2007-11-02 02:45:00,1.70508,1.70966,1.70508,1.70956,20000000.0
2007-11-02 02:50:00,1.70936,1.70963,1.70918,1.70922,34000000.0
2007-11-02 02:55:00,1.70899,1.70923,1.70871,1.70871,24000000.0
2007-11-02 03:00:00,1.70473,1.70905,1.70473,1.70905,23000000.0
2007-11-02 03:05:00,1.709,1.7091,1.7087,1.7087,20000000.0
2007-11-02 03:10:00,1.70878,1.70882,1.70854,1.70857,39000000.0
2007-11-02 03:15:00,1.70295,1.70898,1.70294,1.70884,24000000.0
2007-11-02 03:20:00,1.70865,1.70883,1.70831,1.70873,17000000.0
2007-11-02 03:25:00,1.70866,1.70875,1.7085,1.70872,17000000.0
2007-11-02 03:30:00,1.7035,1.7086,1.7035,1.70835,22000000.0
2007-11-02 03:35:00,1.70823,1.70846,1.70793,1.70835,20000000.0
2007-11-02 03:40:00,1.70845,1.70885,1.70813,1.7086,39000000.0
2007-11-02 03:45:00,1.70384,1.70872,1.70384,1.70872,19000000.0
2007-11-02 03:50:00,1.7089,1.70905,1.70857,1.70905,23000000.0
2007-11-02 03:55:00,1.7091,1.7095,1.70866,1.7093,46000000.0
2007-11-02 04:00:00,1.7039,1.70936,1.7039,1.70925,42000000.0
2007-11-02 04:05:00,1.70913,1.70925,1.70858,1.70909,36000000.0
2007-11-02 04:10:00,1.70905,1.70905,1.70846,1.70861,15000000.0
2007-11-02 04:15:00,1.70396,1.70863,1.70396,1.70863,11000000.0
2007-11-02 04:20:00,1.70875,1.70887,1.70873,1.70885,11000000.0
2007-11-02 04:25:00,1.70901,1.70923,1.70861,1.70913,39000000.0
2007-11-02 04:30:00,1.7044,1.70982,1.7044,1.70966,35000000.0
2007-11-02 04:35:00,1.70976,1.70997,1.70953,1.70985,37000000.0
2007-11-02 04:40:00,1.70973,1.70994,1.7093,1.7095,28000000.0
2007-11-02 04:45:00,1.70432,1.70986,1.70432,1.70963,33000000.0
2007-11-02 04:50:00,1.70986,1.71001,1.70934,1.70987,21000000.0
2007-11-02 04:55:00,1.70979,1.70996,1.70974,1.70975,13000000.0
2007-11-02 05:00:00,1.70416,1.70427,1.70413,1.70427,8000000.0
2007-11-02 05:05:00,1.70972,1.70977,1.70623,1.70715,55000000.0
2007-11-02 05:10:00,1.70722,1.70756,1.70672,1.70716,57000000.0
2007-11-02 05:15:00,1.70501,1.70737,1.70501,1.70737,25000000.0
2007-11-02 05:20:00,1.70733,1.7077,1.70717,1.70746,39000000.0
2007-11-02 05:25:00,1.70731,1.70746,1.70706,1.70735,20000000.0
2007-11-02 05:30:00,1.70562,1.70746,1.70562,1.70714,30000000.0
2007-11-02 05:35:00,1.70703,1.70936,1.70703,1.70932,24000000.0
2007-11-02 05:40:00,1.70955,1.70966,1.70944,1.70966,15000000.0
2007-11-02 05:45:00,1.70516,1.7099,1.70514,1.70969,25000000.0
2007-11-02 05:50:00,1.70944,1.70966,1.70943,1.70954,26000000.0
2007-11-02 05:55:00,1.70963,1.70969,1.70923,1.70954,41000000.0
2007-11-02 06:00:00,1.70918,1.70986,1.70918,1.70983,30000000.0
2007-11-02 06:05:00,1.70966,1.70987,1.70935,1.70977,32000000.0
2007-11-02 06:10:00,1.70954,1.7099,1.70923,1.70986,34000000.0
2007-11-02 06:15:00,1.70585,1.70996,1.70585,1.70995,12000000.0
2007-11-02 06:20:00,1.70985,1.70986,1.70942,1.70985,12000000.0
2007-11-02 06:25:00,1.70975,1.70987,1.70943,1.70956,29000000.0
2007-11-02 06:30:00,1.70494,1.70966,1.70462,1.70953,43000000.0
2007-11-02 06:35:00,1.70946,1.70991,1.7094,1.70975,31000000.0
2007-11-02 06:40:00,1.70993,1.71011,1.70959,1.70987,45000000.0
2007-11-02 06:45:00,1.70546,1.71009,1.70535,1.7099,23000000.0
2007-11-02 06:50:00,1.71004,1.71006,1.7097,1.70996,16000000.0
2007-11-02 06:55:00,1.70992,1.71011,1.70972,1.71011,25000000.0
2007-11-02 07:00:00,1.70534,1.71037,1.70513,1.71036,48000000.0
2007-11-02 07:05:00,1.71026,1.71062,1.70999,1.71044,36000000.0
2007-11-02 07:10:00,1.70987,1.71036,1.70987,1.71025,16000000.0
2007-11-02 07:15:00,1.70592,1.71165,1.70592,1.71116,36000000.0
2007-11-02 07:20:00,1.7111,1.71126,1.71,1.71,49000000.0
2007-11-02 07:25:00,1.71004,1.71029,1.70925,1.70926,43000000.0
2007-11-02 07:30:00,1.70335,1.70979,1.70302,1.70967,51000000.0
2007-11-02 07:35:00,1.7097,1.71013,1.70933,1.71013,35000000.0
2007-11-02 07:40:00,1.71024,1.71038,1.70996,1.71025,25000000.0
2007-11-02 07:45:00,1.70487,1.71186,1.70487,1.7116,20000000.0
2007-11-02 07:50:00,1.71166,1.71166,1.70994,1.70996,40000000.0
2007-11-02 07:55:00,1.7102,1.71046,1.70669,1.70677,46000000.0
2007-11-02 08:00:00,1.70633,1.70942,1.70633,1.7094,19000000.0
2007-11-02 08:05:00,1.70918,1.70918,1.70735,1.70748,39000000.0
2007-11-02 08:10:00,1.70787,1.71096,1.70756,1.71095,43000000.0
2007-11-02 08:15:00,1.70817,1.71125,1.70817,1.7112,45000000.0
2007-11-02 08:20:00,1.71083,1.71276,1.71082,1.71251,47000000.0
2007-11-02 08:25:00,1.71266,1.71271,1.71119,1.71141,37000000.0
2007-11-02 08:30:00,1.71076,1.71197,1.71076,1.71146,30000000.0
2007-11-02 08:35:00,1.7105,1.71058,1.70084,1.70986,29000000.0
2007-11-02 08:40:00,1.70905,1.70908,1.70538,1.70829,47000000.0
2007-11-02 08:45:00,1.7066,1.70791,1.70653,1.70655,51000000.0
2007-11-02 08:50:00,1.70674,1.70674,1.70443,1.70443,36000000.0
2007-11-02 08:55:00,1.70441,1.70709,1.70441,1.70709,45000000.0
2007-11-02 09:00:00,1.70715,1.70715,1.70535,1.70665,44000000.0
2007-11-02 09:05:00,1.70632,1.70632,1.70497,1.70596,40000000.0
2007-11-02 09:10:00,1.70618,1.70727,1.706,1.70635,43000000.0
2007-11-02 09:15:00,1.70536,1.70704,1.70536,1.70547,45000000.0
2007-11-02 09:20:00,1.70548,1.70595,1.70501,1.70568,42000000.0
2007-11-02 09:25:00,1.70661,1.70837,1.70661,1.70746,31000000.0
2007-11-02 09:30:00,1.70682,1.70775,1.70642,1.70642,43000000.0
2007-11-02 09:35:00,1.70654,1.70654,1.70506,1.70571,39000000.0
2007-11-02 09:40:00,1.70569,1.70687,1.70569,1.70664,46000000.0
2007-11-02 09:45:00,1.70648,1.70711,1.70615,1.70701,42000000.0
2007-11-02 09:50:00,1.70733,1.71163,1.70728,1.71132,42000000.0
2007-11-02 09:55:00,1.71096,1.71168,1.7101,1.71045,42000000.0
2007-11-02 10:00:00,1.71001,1.71041,1.70812,1.70812,43000000.0
2007-11-02 10:05:00,1.70731,1.70812,1.70623,1.70752,45000000.0
2007-11-02 10:10:00,1.70751,1.70786,1.70655,1.70756,54000000.0
2007-11-02 10:15:00,1.70737,1.70796,1.70718,1.70779,38000000.0
2007-11-02 10:20:00,1.70782,1.71016,1.70744,1.71016,43000000.0
2007-11-02 10:25:00,1.71001,1.71012,1.70892,1.70983,36000000.0
2007-11-02 10:30:00,1.70921,1.7097,1.70816,1.70861,45000000.0
2007-11-02 10:35:00,1.7087,1.70879,1.70786,1.70879,44000000.0
2007-11-02 10:40:00,1.70887,1.7094,1.70858,1.70889,43000000.0
2007-11-02 10:45:00,1.70852,1.70954,1.70759,1.70759,45000000.0
2007-11-02 10:50:00,1.70735,1.7076,1.70667,1.70706,43000000.0
2007-11-02 10:55:00,1.70686,1.70731,1.70644,1.70731,43000000.0
2007-11-02 11:00:00,1.70707,1.70832,1.7064,1.70782,41000000.0
2007-11-02 11:05:00,1.708,1.70933,1.70796,1.70869,45000000.0
2007-11-02 11:10:00,1.70865,1.70968,1.7084,1.70968,41000000.0
2007-11-02 11:15:00,1.70892,1.70955,1.70787,1.70787,45000000.0
2007-11-02 11:20:00,1.70773,1.70845,1.70764,1.70809,37000000.0
2007-11-02 11:25:00,1.70794,1.70794,1.70576,1.70774,45000000.0
2007-11-02 11:30:00,1.70726,1.70787,1.70603,1.70649,38000000.0
2007-11-02 11:35:00,1.7066,1.70756,1.70641,1.70736,51000000.0
2007-11-02 11:40:00,1.70739,1.70753,1.70689,1.707,45000000.0
2007-11-02 11:45:00,1.70675,1.7087,1.70675,1.708,48000000.0
2007-11-02 11:50:00,1.70796,1.70831,1.70737,1.70831,48000000.0
2007-11-02 11:55:00,1.70824,1.70928,1.70802,1.70926,35000000.0
2007-11-02 12:00:00,1.70905,1.70905,1.70798,1.70822,40000000.0
2007-11-02 12:05:00,1.70811,1.70857,1.70772,1.7085,38000000.0
2007-11-02 12:10:00,1.70814,1.70835,1.70769,1.70797,40000000.0
2007-11-02 12:15:00,1.70726,1.70889,1.70721,1.7086,45000000.0
2007-11-02 12:20:00,1.70859,1.71019,1.70859,1.71019,47000000.0
2007-11-02 12:25:00,1.71005,1.7106,1.70993,1.71052,45000000.0
2007-11-02 12:30:00,1.70996,1.71084,1.70957,1.70964,51000000.0
2007-11-02 12:35:00,1.7096,1.70979,1.70807,1.7083,42000000.0
2007-11-02 12:40:00,1.70812,1.70862,1.7077,1.70828,42000000.0
2007-11-02 12:45:00,1.70826,1.71061,1.70792,1.71041,47000000.0
2007-11-02 12:50:00,1.71055,1.71164,1.71035,1.71164,43000000.0
2007-11-02 12:55:00,1.71154,1.71319,1.71139,1.71281,44000000.0
2007-11-02 13:00:00,1.71183,1.71365,1.71152,1.71362,39000000.0
2007-11-02 13:05:00,1.71338,1.71401,1.71276,1.71299,42000000.0
2007-11-02 13:10:00,1.71298,1.71376,1.71264,1.71365,50000000.0
2007-11-02 13:15:00,1.71329,1.72112,1.71329,1.72057,45000000.0
2007-11-02 13:20:00,1.71987,1.71987,1.71813,1.71906,45000000.0
2007-11-02 13:25:00,1.71896,1.71896,1.71653,1.71849,45000000.0
2007-11-02 13:30:00,1.71797,1.71849,1.71686,1.71701,38000000.0
2007-11-02 13:35:00,1.71711,1.71744,1.71575,1.71663,39000000.0
2007-11-02 13:40:00,1.71666,1.71717,1.71623,1.71629,48000000.0
2007-11-02 13:45:00,1.71576,1.71706,1.71521,1.71706,51000000.0
2007-11-02 13:50:00,1.71708,1.71817,1.71701,1.71701,47000000.0
2007-11-02 13:55:00,1.7171,1.71733,1.71583,1.71653,42000000.0
2007-11-02 14:00:00,1.71596,1.71675,1.71596,1.71615,46000000.0
2007-11-02 14:05:00,1.71582,1.71606,1.71449,1.71498,45000000.0
2007-11-02 14:10:00,1.71518,1.71529,1.71332,1.71423,43000000.0
2007-11-02 14:15:00,1.71525,1.71525,1.713,1.713,39000000.0
2007-11-02 14:20:00,1.71289,1.71439,1.71277,1.71411,36000000.0
2007-11-02 14:25:00,1.71415,1.71536,1.71395,1.71506,43000000.0
2007-11-02 14:30:00,1.71184,1.71184,1.70065,1.70272,42000000.0
2007-11-02 14:35:00,1.70239,1.70804,1.70237,1.70719,42000000.0
2007-11-02 14:40:00,1.70722,1.71203,1.70722,1.71024,47000000.0
2007-11-02 14:45:00,1.70954,1.71189,1.70954,1.70986,47000000.0
2007-11-02 14:50:00,1.70956,1.70956,1.70487,1.70565,46000000.0
2007-11-02 14:55:00,1.70571,1.70809,1.70566,1.7076,43000000.0
2007-11-02 15:00:00,1.70768,1.70898,1.70748,1.708,42000000.0
2007-11-02 15:05:00,1.70754,1.7077,1.70573,1.70575,47000000.0
2007-11-02 15:10:00,1.70553,1.70607,1.70449,1.70607,47000000.0
2007-11-02 15:15:00,1.70585,1.70722,1.70552,1.70582,45000000.0
2007-11-02 15:20:00,1.70603,1.70853,1.70603,1.70853,45000000.0
2007-11-02 15:25:00,1.70874,1.70927,1.70799,1.70884,46000000.0
2007-11-02 15:30:00,1.70824,1.71063,1.70824,1.71,46000000.0
2007-11-02 15:35:00,1.71017,1.71223,1.70918,1.70964,41000000.0
2007-11-02 15:40:00,1.70932,1.70976,1.7077,1.70831,46000000.0
2007-11-02 15:45:00,1.70856,1.71127,1.7081,1.71127,40000000.0
2007-11-02 15:50:00,1.71265,1.71702,1.71257,1.71668,43000000.0
2007-11-02 15:55:00,1.71723,1.71813,1.71496,1.71505,40000000.0
2007-11-02 16:00:00,1.71442,1.71499,1.7124,1.71458,47000000.0
2007-11-02 16:05:00,1.71415,1.71753,1.71405,1.71613,46000000.0
2007-11-02 16:10:00,1.71619,1.71688,1.71398,1.71494,43000000.0
2007-11-02 16:15:00,1.71371,1.71601,1.71371,1.7159,46000000.0
2007-11-02 16:20:00,1.71619,1.7164,1.71469,1.71486,45000000.0
2007-11-02 16:25:00,1.71465,1.71491,1.71286,1.71286,42000000.0
2007-11-02 16:30:00,1.71269,1.71303,1.70997,1.71135,45000000.0
2007-11-02 16:35:00,1.7118,1.71344,1.71145,1.71344,47000000.0
2007-11-02 16:40:00,1.71348,1.71555,1.71324,1.71476,43000000.0
2007-11-02 16:45:00,1.71364,1.71463,1.71331,1.71418,46000000.0
2007-11-02 16:50:00,1.714,1.71501,1.714,1.7145,43000000.0
2007-11-02 16:55:00,1.7144,1.71673,1.7144,1.71515,43000000.0
2007-11-02 17:00:00,1.71463,1.71956,1.71463,1.71615,41000000.0
2007-11-02 17:05:00,1.7158,1.71648,1.71488,1.71591,38000000.0
2007-11-02 17:10:00,1.71558,1.71583,1.7146,1.71482,40000000.0
2007-11-02 17:15:00,1.714,1.71449,1.71241,1.71439,41000000.0
2007-11-02 17:20:00,1.71453,1.71655,1.71376,1.71393,50000000.0
2007-11-02 17:25:00,1.71405,1.71776,1.71405,1.71776,51000000.0
2007-11-02 17:30:00,1.71663,1.71875,1.71663,1.71857,45000000.0
2007-11-02 17:35:00,1.71837,1.72056,1.71811,1.71913,39000000.0
2007-11-02 17:40:00,1.71929,1.71978,1.71847,1.71881,47000000.0
2007-11-02 17:45:00,1.71806,1.71839,1.71527,1.71599,41000000.0
2007-11-02 17:50:00,1.71588,1.7175,1.71144,1.71224,48000000.0
2007-11-02 17:55:00,1.71262,1.71406,1.71192,1.71192,48000000.0
2007-11-02 18:00:00,1.7116,1.71227,1.71086,1.7115,39000000.0
2007-11-02 18:05:00,1.71146,1.71213,1.71118,1.71185,40000000.0
2007-11-02 18:10:00,1.71196,1.71261,1.71072,1.71076,49000000.0
2007-11-02 18:15:00,1.70961,1.71248,1.70961,1.71248,46000000.0
2007-11-02 18:20:00,1.71241,1.71342,1.71159,1.71273,40000000.0
2007-11-02 18:25:00,1.71277,1.71432,1.71255,1.71381,41000000.0
2007-11-02 18:30:00,1.71363,1.71466,1.71295,1.71433,39000000.0
2007-11-02 18:35:00,1.71484,1.71488,1.71366,1.7137,37000000.0
2007-11-02 18:40:00,1.71354,1.71498,1.71238,1.71238,45000000.0
2007-11-02 18:45:00,1.71182,1.71282,1.7113,1.71199,39000000.0
2007-11-02 18:50:00,1.71213,1.71442,1.71186,1.7139,44000000.0
2007-11-02 18:55:00,1.71442,1.71549,1.71369,1.71544,42000000.0
2007-11-02 19:00:00,1.71512,1.71524,1.71197,1.71363,38000000.0
2007-11-02 19:05:00,1.71378,1.7143,1.71332,1.71415,45000000.0
2007-11-02 19:10:00,1.71413,1.71437,1.71317,1.71417,43000000.0
2007-11-02 19:15:00,1.71419,1.71527,1.71313,1.71502,43000000.0
2007-11-02 19:20:00,1.71547,1.71593,1.71402,1.71544,46000000.0
2007-11-02 19:25:00,1.71567,1.71687,1.71559,1.71683,35000000.0
2007-11-02 19:30:00,1.71565,1.71791,1.7156,1.71746,45000000.0
2007-11-02 19:35:00,1.71703,1.71936,1.71703,1.7187,43000000.0
2007-11-02 19:40:00,1.71841,1.71841,1.71738,1.71815,41000000.0
2007-11-02 19:45:00,1.71747,1.71801,1.71646,1.71699,32000000.0
2007-11-02 19:50:00,1.71667,1.71681,1.71582,1.71661,81000000.0
2007-11-02 19:55:00,1.71653,1.7171,1.71618,1.717,60000000.0
2007-11-02 20:00:00,1.71543,1.71753,1.71543,1.7174,35000000.0
2007-11-02 20:05:00,1.71741,1.71755,1.71668,1.71703,31000000.0
2007-11-02 20:10:00,1.71694,1.71744,1.71671,1.71726,45000000.0
2007-11-02 20:15:00,1.71589,1.7169,1.71589,1.71607,41000000.0
2007-11-02 20:20:00,1.71597,1.71774,1.71591,1.71762,45000000.0
2007-11-02 20:25:00,1.71738,1.71745,1.71625,1.71745,35000000.0
2007-11-02 20:30:00,1.71675,1.71757,1.71661,1.71707,35000000.0
2007-11-02 20:35:00,1.71722,1.71814,1.71643,1.71814,44000000.0
2007-11-02 20:40:00,1.71806,1.72067,1.71806,1.71963,40000000.0
2007-11-02 20:45:00,1.71899,1.71996,1.71899,1.71986,23000000.0
2007-11-02 20:50:00,1.72001,1.72164,1.72001,1.72126,40000000.0
2007-11-02 20:55:00,1.72091,1.72123,1.72036,1.72043,36000000.0
2007-11-02 21:00:00,1.72064,1.72076,1.71782,1.71917,43000000.0
2007-11-02 21:05:00,1.7192,1.71975,1.71896,1.71926,44000000.0
2007-11-02 21:10:00,1.71934,1.71934,1.71784,1.71823,32000000.0
2007-11-02 21:15:00,1.71777,1.71856,1.71777,1.71828,25000000.0
2007-11-02 21:20:00,1.7181,1.71887,1.71778,1.71877,43000000.0
2007-11-02 21:25:00,1.71892,1.71908,1.71848,1.71866,39000000.0
2007-11-02 21:30:00,1.71836,1.72034,1.71807,1.72013,44000000.0
2007-11-02 21:35:00,1.72013,1.72044,1.71966,1.71968,40000000.0
2007-11-02 21:40:00,1.71973,1.7198,1.71918,1.71952,33000000.0
2007-11-02 21:45:00,1.71756,1.71779,1.71598,1.71642,51000000.0
2007-11-02 21:50:00,1.71648,1.71723,1.7164,1.71691,31000000.0
2007-11-02 21:55:00,1.71689,1.7171,1.71531,1.71547,37000000.0
2007-11-02 22:00:00,1.71541,1.71638,1.71407,1.71481,32000000.0
2007-11-02 22:05:00,1.71477,1.71508,1.71441,1.71485,45000000.0
2007-11-02 22:10:00,1.71496,1.71496,1.71321,1.71329,38000000.0
2007-11-02 22:15:00,1.71281,1.71395,1.71281,1.71388,46000000.0
2007-11-02 22:20:00,1.71351,1.71364,1.71223,1.71332,18000000.0
2007-11-02 22:25:00,1.71328,1.71328,1.71201,1.71227,43000000.0
2007-11-02 22:30:00,1.71181,1.71393,1.71154,1.71318,40000000.0
2007-11-02 22:35:00,1.71414,1.71798,1.71412,1.7172,35000000.0
2007-11-02 22:40:00,1.71664,1.71685,1.71613,1.71613,36000000.0
2007-11-02 22:45:00,1.71574,1.71648,1.71574,1.71632,38000000.0
2007-11-02 22:50:00,1.7152,1.71531,1.7133,1.71488,53000000.0
2007-11-02 22:55:00,1.71473,1.71473,1.71263,1.71433,43000000.0
2007-11-05 00:00:00,1.71695,1.71707,1.71456,1.71492,29000000.0
2007-11-05 00:05:00,1.71481,1.71485,1.71432,1.71465,46000000.0
2007-11-05 00:10:00,1.71486,1.71845,1.71476,1.71845,15000000.0
2007-11-05 00:15:00,1.71747,1.71861,1.71743,1.71856,35000000.0
2007-11-05 00:25:00,1.71864,1.71867,1.71848,1.71853,26000000.0
2007-11-05 00:30:00,1.71911,1.71911,1.71855,1.71855,13000000.0
2007-11-05 00:35:00,1.71866,1.71899,1.71858,1.7188,13000000.0
2007-11-05 00:40:00,1.71885,1.71897,1.71871,1.71881,9000000.0
2007-11-05 00:45:00,1.71954,1.71955,1.71862,1.71876,51000000.0
2007-11-05 00:50:00,1.71898,1.71959,1.71884,1.71957,23000000.0
2007-11-05 00:55:00,1.71931,1.71966,1.71892,1.71896,42000000.0
2007-11-05 01:00:00,1.71943,1.71943,1.71876,1.71877,26000000.0
2007-11-05 01:05:00,1.71856,1.71868,1.71802,1.71836,38000000.0
2007-11-05 01:10:00,1.71816,1.71867,1.71791,1.71855,28000000.0
2007-11-05 01:15:00,1.71926,1.71926,1.71847,1.71893,26000000.0
2007-11-05 01:20:00,1.71895,1.71912,1.71851,1.7189,41000000.0
2007-11-05 01:25:00,1.71885,1.71891,1.7184,1.71848,38000000.0
2007-11-05 01:30:00,1.71926,1.71926,1.71846,1.71859,26000000.0
2007-11-05 01:35:00,1.71826,1.71849,1.71801,1.71849,24000000.0
2007-11-05 01:40:00,1.71834,1.7184,1.71813,1.7183,16000000.0
2007-11-05 01:45:00,1.7189,1.71891,1.71823,1.71863,27000000.0
2007-11-05 01:50:00,1.71862,1.71865,1.71753,1.71753,25000000.0
2007-11-05 01:55:00,1.71745,1.71771,1.71718,1.71732,55000000.0
2007-11-05 02:00:00,1.71825,1.71825,1.71619,1.71622,57000000.0
2007-11-05 02:05:00,1.71637,1.71683,1.71637,1.71667,32000000.0
2007-11-05 02:10:00,1.71665,1.71716,1.71629,1.71689,41000000.0
2007-11-05 02:15:00,1.71759,1.71759,1.7164,1.71642,37000000.0
2007-11-05 02:20:00,1.71682,1.7174,1.71645,1.71722,46000000.0
2007-11-05 02:25:00,1.71731,1.71776,1.71725,1.71764,38000000.0
2007-11-05 02:30:00,1.7179,1.7179,1.7171,1.71745,44000000.0
2007-11-05 02:35:00,1.71747,1.71757,1.71675,1.71717,34000000.0
2007-11-05 02:40:00,1.71728,1.71729,1.71649,1.71695,34000000.0
2007-11-05 02:45:00,1.71745,1.71745,1.7167,1.71724,37000000.0
2007-11-05 02:50:00,1.7172,1.71735,1.71673,1.71717,39000000.0
2007-11-05 02:55:00,1.71735,1.71748,1.71697,1.71733,25000000.0
2007-11-05 03:00:00,1.7178,1.7178,1.71726,1.71737,34000000.0
2007-11-05 03:05:00,1.71744,1.71754,1.71704,1.71743,15000000.0
2007-11-05 03:10:00,1.71698,1.71763,1.71691,1.71737,51000000.0
2007-11-05 03:15:00,1.71799,1.71799,1.71706,1.71732,29000000.0
2007-11-05 03:20:00,1.71712,1.7181,1.71712,1.71793,22000000.0
2007-11-05 03:25:00,1.71809,1.71809,1.71753,1.71762,39000000.0
2007-11-05 03:30:00,1.71815,1.71815,1.71722,1.71733,29000000.0
2007-11-05 03:35:00,1.71723,1.71759,1.71379,1.71759,31000000.0
2007-11-05 03:40:00,1.7173,1.71736,1.71688,1.71688,15000000.0
2007-11-05 03:45:00,1.71764,1.71764,1.71633,1.71663,38000000.0
2007-11-05 03:50:00,1.71662,1.71671,1.71588,1.71642,46000000.0
2007-11-05 03:55:00,1.71667,1.71695,1.71631,1.71665,36000000.0
2007-11-05 04:00:00,1.71841,1.72217,1.71841,1.72217,45000000.0
2007-11-05 04:05:00,1.72193,1.72395,1.72143,1.72395,33000000.0
2007-11-05 04:10:00,1.72206,1.72217,1.72162,1.722,36000000.0
2007-11-05 04:15:00,1.72044,1.72236,1.72044,1.7213,35000000.0
2007-11-05 04:25:00,1.72181,1.72233,1.72172,1.72216,20000000.0
2007-11-05 04:30:00,1.72066,1.72216,1.7206,1.72192,37000000.0
2007-11-05 04:35:00,1.72153,1.72209,1.72153,1.72192,43000000.0
2007-11-05 04:40:00,1.722,1.72208,1.72143,1.72175,39000000.0
2007-11-05 04:45:00,1.72218,1.72222,1.72113,1.72146,29000000.0
2007-11-05 04:50:00,1.72153,1.72166,1.72109,1.72146,28000000.0
2007-11-05 04:55:00,1.72161,1.72161,1.72068,1.72105,33000000.0
2007-11-05 05:00:00,1.72158,1.72158,1.71985,1.72045,41000000.0
2007-11-05 05:05:00,1.72037,1.72055,1.71953,1.71956,53000000.0
2007-11-05 05:10:00,1.71879,1.71987,1.71879,1.71978,38000000.0
2007-11-05 05:15:00,1.72018,1.72027,1.71973,1.72007,33000000.0
2007-11-05 05:20:00,1.71998,1.72031,1.71994,1.72021,21000000.0
2007-11-05 05:25:00,1.72006,1.72036,1.7197,1.72026,37000000.0
2007-11-05 05:30:00,1.72091,1.72091,1.71995,1.72049,36000000.0
2007-11-05 05:35:00,1.7207,1.7208,1.7206,1.7206,11000000.0
2007-11-05 05:40:00,1.72053,1.72053,1.72019,1.72027,46000000.0
2007-11-05 05:45:00,1.72069,1.72069,1.72001,1.72048,38000000.0
2007-11-05 05:50:00,1.72039,1.7205,1.72,1.72019,36000000.0
2007-11-05 05:55:00,1.72014,1.72034,1.71987,1.72028,15000000.0
2007-11-05 06:00:00,1.72076,1.72076,1.71957,1.71965,25000000.0
2007-11-05 06:05:00,1.71945,1.71957,1.71928,1.71932,27000000.0
2007-11-05 06:10:00,1.72005,1.72027,1.72001,1.72019,22000000.0
2007-11-05 06:15:00,1.71909,1.72062,1.71909,1.72003,27000000.0
2007-11-05 06:20:00,1.71984,1.72061,1.71948,1.72032,40000000.0
2007-11-05 06:25:00,1.72042,1.72047,1.71955,1.71956,55000000.0
2007-11-05 06:30:00,1.72015,1.72031,1.71925,1.71925,25000000.0
2007-11-05 06:35:00,1.72015,1.72015,1.71879,1.71964,26000000.0
2007-11-05 06:40:00,1.71976,1.71977,1.71963,1.71976,21000000.0
2007-11-05 06:45:00,1.72046,1.72047,1.71969,1.7198,23000000.0
2007-11-05 06:50:00,1.71982,1.72014,1.71964,1.71983,35000000.0
2007-11-05 06:55:00,1.7198,1.71986,1.71971,1.71978,11000000.0
2007-11-05 07:00:00,1.72055,1.72055,1.71983,1.71983,11000000.0
2007-11-05 07:05:00,1.71996,1.72006,1.71935,1.71956,37000000.0
2007-11-05 07:10:00,1.71954,1.7196,1.71891,1.71926,26000000.0
2007-11-05 07:15:00,1.7198,1.7198,1.71869,1.71895,30000000.0
2007-11-05 07:20:00,1.71871,1.71884,1.71816,1.71866,33000000.0
2007-11-05 07:25:00,1.7175,1.71894,1.7175,1.71863,22000000.0
2007-11-05 07:30:00,1.71853,1.71914,1.7185,1.71914,24000000.0
2007-11-05 07:35:00,1.71949,1.71961,1.71913,1.71915,38000000.0
2007-11-05 07:40:00,1.71896,1.71952,1.7189,1.71952,41000000.0
2007-11-05 07:45:00,1.72022,1.72022,1.71944,1.71974,45000000.0
2007-11-05 07:50:00,1.71969,1.71999,1.71894,1.71957,29000000.0
2007-11-05 07:55:00,1.71949,1.7197,1.71906,1.71906,31000000.0
2007-11-05 08:00:00,1.71995,1.71995,1.71901,1.71926,60000000.0
2007-11-05 08:05:00,1.71929,1.71929,1.71761,1.71784,81000000.0
2007-11-05 08:10:00,1.71762,1.71821,1.71292,1.7145,23000000.0
2007-11-05 08:15:00,1.71337,1.71403,1.71317,1.71386,41000000.0
2007-11-05 08:20:00,1.71379,1.71385,1.71333,1.71375,43000000.0
2007-11-05 08:25:00,1.71315,1.71495,1.7128,1.7149,45000000.0
2007-11-05 08:30:00,1.71336,1.7162,1.71323,1.715,33000000.0
2007-11-05 08:35:00,1.71517,1.71584,1.7148,1.71584,46000000.0
2007-11-05 08:40:00,1.71573,1.71685,1.71535,1.71535,43000000.0
2007-11-05 08:45:00,1.71441,1.71569,1.71441,1.71562,27000000.0
2007-11-05 08:50:00,1.71546,1.71564,1.71451,1.71496,45000000.0
2007-11-05 08:55:00,1.71441,1.71491,1.71429,1.71466,38000000.0
2007-11-05 09:00:00,1.71458,1.71704,1.71352,1.71692,42000000.0
2007-11-05 09:05:00,1.71689,1.71725,1.71629,1.7164,44000000.0
2007-11-05 09:10:00,1.71648,1.71656,1.71524,1.71524,39000000.0
2007-11-05 09:15:00,1.71365,1.71738,1.71365,1.71709,45000000.0
2007-11-05 09:20:00,1.71699,1.71716,1.71607,1.71664,37000000.0
2007-11-05 09:25:00,1.7162,1.7177,1.71587,1.71741,39000000.0
2007-11-05 09:30:00,1.71611,1.71808,1.71611,1.71755,41000000.0
2007-11-05 09:35:00,1.71772,1.72054,1.71735,1.72054,40000000.0
2007-11-05 09:40:00,1.72041,1.72051,1.71898,1.71997,46000000.0
2007-11-05 09:45:00,1.71887,1.72077,1.71887,1.71978,49000000.0
2007-11-05 09:50:00,1.71965,1.72099,1.71929,1.72077,40000000.0
2007-11-05 09:55:00,1.72098,1.72262,1.72083,1.72262,39000000.0
2007-11-05 10:00:00,1.72259,1.72347,1.72145,1.72341,48000000.0
2007-11-05 10:05:00,1.72291,1.72441,1.72181,1.72193,48000000.0
2007-11-05 10:10:00,1.72268,1.72341,1.72078,1.72171,41000000.0
2007-11-05 10:15:00,1.72164,1.72312,1.72084,1.72206,47000000.0
2007-11-05 10:20:00,1.72201,1.72254,1.72145,1.72182,39000000.0
2007-11-05 10:25:00,1.72196,1.72223,1.72124,1.72149,45000000.0
2007-11-05 10:30:00,1.72107,1.7222,1.72046,1.72107,51000000.0
2007-11-05 10:35:00,1.72121,1.72215,1.7208,1.72158,50000000.0
2007-11-05 10:40:00,1.72106,1.72106,1.71868,1.71938,41000000.0
2007-11-05 10:45:00,1.71819,1.72052,1.71819,1.71953,40000000.0
2007-11-05 10:50:00,1.71997,1.71997,1.7182,1.71843,38000000.0
2007-11-05 10:55:00,1.71786,1.71806,1.71737,1.71769,41000000.0
2007-11-05 11:00:00,1.71678,1.71884,1.71678,1.71788,43000000.0
2007-11-05 11:05:00,1.71804,1.71814,1.71659,1.71682,43000000.0
2007-11-05 11:10:00,1.71717,1.71733,1.71618,1.71649,46000000.0
2007-11-05 11:15:00,1.71552,1.7169,1.71552,1.7169,43000000.0
2007-11-05 11:20:00,1.71667,1.71698,1.71645,1.71678,47000000.0
2007-11-05 11:25:00,1.71651,1.71683,1.71527,1.71527,45000000.0
2007-11-05 11:30:00,1.7161,1.7161,1.71469,1.71491,42000000.0
2007-11-05 11:35:00,1.71508,1.71543,1.71449,1.71514,45000000.0
2007-11-05 11:40:00,1.71507,1.71619,1.71506,1.71577,46000000.0
2007-11-05 11:45:00,1.71566,1.71699,1.71547,1.71613,43000000.0
2007-11-05 11:50:00,1.71638,1.71644,1.71542,1.71637,46000000.0
2007-11-05 11:55:00,1.71644,1.71725,1.71629,1.71684,47000000.0
2007-11-05 12:00:00,1.71705,1.71804,1.71685,1.7173,40000000.0
2007-11-05 12:05:00,1.71733,1.71775,1.71716,1.71729,43000000.0
2007-11-05 12:10:00,1.71738,1.71772,1.71688,1.71688,40000000.0
2007-11-05 12:15:00,1.71667,1.71758,1.7165,1.71741,46000000.0
2007-11-05 12:20:00,1.71715,1.71844,1.71672,1.71819,41000000.0
2007-11-05 12:25:00,1.71829,1.71881,1.71709,1.71722,46000000.0
2007-11-05 12:30:00,1.71655,1.71835,1.71655,1.71806,46000000.0
2007-11-05 12:35:00,1.718,1.71849,1.71776,1.71778,45000000.0
2007-11-05 12:40:00,1.71801,1.71801,1.71705,1.71743,45000000.0
2007-11-05 12:45:00,1.71741,1.71763,1.71698,1.71741,47000000.0
2007-11-05 12:50:00,1.7171,1.7178,1.71646,1.71673,47000000.0
2007-11-05 12:55:00,1.71689,1.71766,1.71679,1.71745,42000000.0
2007-11-05 13:00:00,1.71744,1.71774,1.71695,1.71772,43000000.0
2007-11-05 13:05:00,1.71782,1.71987,1.71687,1.71985,46000000.0
2007-11-05 13:10:00,1.71935,1.72046,1.71904,1.72041,47000000.0
2007-11-05 13:15:00,1.7202,1.72098,1.71926,1.71926,47000000.0
2007-11-05 13:20:00,1.71888,1.71964,1.71888,1.71925,42000000.0
2007-11-05 13:25:00,1.7191,1.71913,1.71785,1.71787,42000000.0
2007-11-05 13:30:00,1.71754,1.72004,1.71746,1.72004,43000000.0
2007-11-05 13:35:00,1.71996,1.72025,1.71924,1.72023,34000000.0
2007-11-05 13:40:00,1.72003,1.7203,1.71835,1.71835,39000000.0
2007-11-05 13:45:00,1.71875,1.7192,1.71841,1.71913,43000000.0
2007-11-05 13:50:00,1.71909,1.72334,1.71908,1.72205,45000000.0
2007-11-05 13:55:00,1.72225,1.72241,1.72036,1.72036,46000000.0
2007-11-05 14:00:00,1.72012,1.72276,1.71985,1.7224,42000000.0
2007-11-05 14:05:00,1.72213,1.72318,1.72213,1.72317,47000000.0
2007-11-05 14:10:00,1.72324,1.72351,1.72293,1.72327,51000000.0
2007-11-05 14:15:00,1.72299,1.72333,1.72143,1.72172,48000000.0
2007-11-05 14:20:00,1.72187,1.72244,1.7209,1.7222,34000000.0
2007-11-05 14:25:00,1.72233,1.72242,1.7219,1.72218,38000000.0
2007-11-05 14:30:00,1.72155,1.72261,1.72154,1.72246,35000000.0
2007-11-05 14:35:00,1.72217,1.72217,1.7202,1.72055,45000000.0
2007-11-05 14:40:00,1.72023,1.72055,1.7195,1.72055,45000000.0
2007-11-05 14:45:00,1.71982,1.72065,1.71912,1.71926,50000000.0
2007-11-05 14:50:00,1.71926,1.72032,1.71848,1.7199,42000000.0
2007-11-05 14:55:00,1.7202,1.72064,1.71964,1.72017,39000000.0
2007-11-05 15:00:00,1.71988,1.72146,1.71988,1.72128,44000000.0
2007-11-05 15:05:00,1.72134,1.72158,1.72088,1.72108,43000000.0
2007-11-05 15:10:00,1.7208,1.7221,1.72072,1.7221,47000000.0
2007-11-05 15:15:00,1.72163,1.72224,1.72138,1.72195,42000000.0
2007-11-05 15:20:00,1.722,1.72224,1.72081,1.72151,42000000.0
2007-11-05 15:25:00,1.72145,1.72203,1.72108,1.72139,51000000.0
2007-11-05 15:30:00,1.72092,1.72395,1.72092,1.72389,45000000.0
2007-11-05 15:35:00,1.72421,1.72465,1.72307,1.72439,47000000.0
2007-11-05 15:40:00,1.72425,1.72425,1.72259,1.72301,45000000.0
2007-11-05 15:45:00,1.723,1.72366,1.72283,1.7233,40000000.0
2007-11-05 15:50:00,1.72353,1.72353,1.72213,1.72279,46000000.0
2007-11-05 15:55:00,1.72299,1.72321,1.72161,1.72232,40000000.0
2007-11-05 16:00:00,1.72229,1.72438,1.72151,1.72438,35000000.0
2007-11-05 16:05:00,1.72439,1.72763,1.72408,1.72753,48000000.0
2007-11-05 16:10:00,1.72743,1.72782,1.72634,1.727,48000000.0
2007-11-05 16:15:00,1.72607,1.72679,1.72496,1.72523,45000000.0
2007-11-05 16:20:00,1.72489,1.72545,1.72442,1.72501,51000000.0
2007-11-05 16:25:00,1.7251,1.72576,1.72426,1.72564,38000000.0
2007-11-05 16:30:00,1.72541,1.72877,1.72541,1.72861,45000000.0
2007-11-05 16:35:00,1.72816,1.72816,1.72464,1.72464,37000000.0
2007-11-05 16:40:00,1.72448,1.72463,1.72121,1.7232,45000000.0
2007-11-05 16:45:00,1.72351,1.72435,1.72045,1.72247,41000000.0
2007-11-05 16:50:00,1.72154,1.72431,1.72147,1.72275,45000000.0
2007-11-05 16:55:00,1.72276,1.7235,1.72065,1.72065,41000000.0
2007-11-05 17:00:00,1.72033,1.72063,1.71909,1.72063,43000000.0
2007-11-05 17:05:00,1.72087,1.72099,1.7197,1.71992,43000000.0
2007-11-05 17:10:00,1.72015,1.72099,1.72012,1.72066,45000000.0
2007-11-05 17:15:00,1.71956,1.72142,1.71956,1.72072,43000000.0
2007-11-05 17:20:00,1.72059,1.72069,1.71785,1.71785,44000000.0
2007-11-05 17:25:00,1.71755,1.71932,1.71705,1.71846,45000000.0
2007-11-05 17:30:00,1.71796,1.71977,1.71796,1.71861,36000000.0
2007-11-05 17:35:00,1.71865,1.71892,1.71829,1.71887,33000000.0
2007-11-05 17:40:00,1.71828,1.71828,1.71622,1.71635,38000000.0
2007-11-05 17:45:00,1.71559,1.71559,1.71449,1.71509,54000000.0
2007-11-05 17:50:00,1.7152,1.71561,1.71414,1.71415,45000000.0
2007-11-05 17:55:00,1.71451,1.71551,1.71285,1.71506,43000000.0
2007-11-05 18:00:00,1.71411,1.71635,1.71411,1.7162,42000000.0
2007-11-05 18:05:00,1.71629,1.71637,1.71532,1.71533,42000000.0
2007-11-05 18:10:00,1.71513,1.71601,1.71483,1.71531,42000000.0
2007-11-05 18:15:00,1.7149,1.71672,1.7149,1.71635,46000000.0
2007-11-05 18:20:00,1.71642,1.71666,1.71562,1.71596,39000000.0
2007-11-05 18:25:00,1.71596,1.71676,1.71527,1.71666,43000000.0
2007-11-05 18:30:00,1.71604,1.71757,1.71579,1.71739,44000000.0
2007-11-05 18:35:00,1.71758,1.71758,1.71611,1.71664,42000000.0
2007-11-05 18:40:00,1.71679,1.71692,1.71517,1.71566,45000000.0
2007-11-05 18:45:00,1.71506,1.71571,1.71453,1.71473,43000000.0
2007-11-05 18:50:00,1.71453,1.71612,1.71427,1.71603,34000000.0
2007-11-05 18:55:00,1.71598,1.71619,1.71529,1.71558,44000000.0
2007-11-05 19:00:00,1.71567,1.71579,1.71482,1.71575,45000000.0
2007-11-05 19:05:00,1.71594,1.71649,1.7154,1.71642,33000000.0
2007-11-05 19:10:00,1.71619,1.71779,1.71618,1.71756,51000000.0
2007-11-05 19:15:00,1.71665,1.71787,1.71661,1.71718,47000000.0
2007-11-05 19:20:00,1.71724,1.71813,1.7168,1.71813,18000000.0
2007-11-05 19:25:00,1.71858,1.72188,1.71844,1.72039,49000000.0
2007-11-05 19:30:00,1.71995,1.72087,1.7191,1.72087,37000000.0
2007-11-05 19:35:00,1.72,1.72044,1.71928,1.71979,47000000.0
2007-11-05 19:40:00,1.71979,1.72049,1.71826,1.71925,45000000.0
2007-11-05 19:45:00,1.71859,1.71907,1.71797,1.71892,35000000.0
2007-11-05 19:50:00,1.71901,1.71996,1.71872,1.71985,40000000.0
2007-11-05 19:55:00,1.71901,1.72056,1.71761,1.71931,41000000.0
2007-11-05 20:00:00,1.71828,1.71986,1.71804,1.71951,46000000.0
2007-11-05 20:05:00,1.71936,1.71954,1.71799,1.71876,36000000.0
2007-11-05 20:10:00,1.71866,1.71867,1.71816,1.71851,31000000.0
2007-11-05 20:15:00,1.71775,1.7192,1.71775,1.7192,34000000.0
2007-11-05 20:20:00,1.71911,1.71911,1.71797,1.71852,44000000.0
2007-11-05 20:25:00,1.7183,1.71845,1.71782,1.71815,51000000.0
2007-11-05 20:30:00,1.71787,1.71807,1.71748,1.71787,43000000.0
2007-11-05 20:35:00,1.71794,1.71967,1.71794,1.71956,49000000.0
2007-11-05 20:40:00,1.71954,1.71976,1.71892,1.71919,43000000.0
2007-11-05 20:45:00,1.7185,1.71975,1.7185,1.71886,42000000.0
2007-11-05 20:50:00,1.71922,1.7224,1.71922,1.72023,50000000.0
2007-11-05 20:55:00,1.72007,1.72059,1.71966,1.72049,48000000.0
2007-11-05 21:00:00,1.71987,1.72082,1.71972,1.72054,48000000.0
2007-11-05 21:05:00,1.72123,1.72171,1.72018,1.72075,35000000.0
2007-11-05 21:10:00,1.72048,1.72095,1.71871,1.71904,39000000.0
2007-11-05 21:15:00,1.71844,1.72136,1.71844,1.71977,45000000.0
2007-11-05 21:20:00,1.71975,1.72087,1.71942,1.72068,34000000.0
2007-11-05 21:25:00,1.7208,1.72146,1.71903,1.72037,43000000.0
2007-11-05 21:30:00,1.71999,1.72124,1.71999,1.72088,31000000.0
2007-11-05 21:35:00,1.72102,1.72106,1.71848,1.71954,32000000.0
2007-11-05 21:40:00,1.71785,1.71885,1.71785,1.71885,38000000.0
2007-11-05 21:45:00,1.71846,1.71927,1.71818,1.7189,48000000.0
2007-11-05 21:50:00,1.71908,1.71956,1.71892,1.71956,43000000.0
2007-11-05 21:55:00,1.71944,1.71963,1.71938,1.71956,19000000.0
2007-11-05 22:00:00,1.71868,1.71971,1.71849,1.7193,51000000.0
2007-11-05 22:05:00,1.71932,1.71951,1.71791,1.71823,44000000.0
2007-11-05 22:10:00,1.71819,1.71859,1.71807,1.71836,45000000.0
2007-11-05 22:15:00,1.71789,1.71891,1.71789,1.71818,48000000.0
2007-11-05 22:20:00,1.71826,1.71842,1.71691,1.71692,45000000.0
2007-11-05 22:25:00,1.71679,1.71679,1.71538,1.71588,38000000.0
2007-11-05 22:30:00,1.71517,1.71571,1.71436,1.71469,41000000.0
2007-11-05 22:35:00,1.71477,1.71481,1.71373,1.71379,49000000.0
2007-11-05 22:40:00,1.71372,1.71509,1.71309,1.71509,44000000.0
2007-11-05 22:45:00,1.71446,1.71606,1.71426,1.716,57000000.0
2007-11-05 22:50:00,1.71587,1.71603,1.71533,1.71559,55000000.0
2007-11-05 22:55:00,1.71544,1.71983,1.71537,1.71983,29000000.0
2007-11-05 23:00:00,1.72009,1.72076,1.71898,1.71926,17000000.0
2007-11-05 23:05:00,1.71945,1.71945,1.71841,1.71894,50000000.0
2007-11-05 23:10:00,1.71869,1.71904,1.71716,1.71744,41000000.0
2007-11-05 23:15:00,1.71756,1.71824,1.71652,1.71655,41000000.0
2007-11-05 23:20:00,1.71623,1.71665,1.71602,1.71602,54000000.0
2007-11-05 23:25:00,1.71611,1.71824,1.71592,1.71736,43000000.0
2007-11-05 23:30:00,1.71667,1.71783,1.71593,1.71615,49000000.0
2007-11-05 23:35:00,1.71631,1.71748,1.71614,1.71716,43000000.0
2007-11-05 23:40:00,1.71725,1.71782,1.71701,1.71772,43000000.0
2007-11-05 23:45:00,1.71808,1.71833,1.71731,1.71765,26000000.0
2007-11-05 23:50:00,1.71775,1.71844,1.71753,1.71813,50000000.0
2007-11-05 23:55:00,1.71815,1.71837,1.71742,1.71791,42000000.0
2007-11-06 00:00:00,1.71887,1.71887,1.71724,1.71774,46000000.0
2007-11-06 00:05:00,1.71769,1.71786,1.71731,1.71775,30000000.0
2007-11-06 00:10:00,1.71795,1.71796,1.71683,1.71724,32000000.0
2007-11-06 00:15:00,1.7167,1.71829,1.7167,1.71811,39000000.0
2007-11-06 00:20:00,1.71795,1.71837,1.71785,1.71835,24000000.0
2007-11-06 00:25:00,1.71836,1.71846,1.71765,1.71771,31000000.0
2007-11-06 00:30:00,1.71718,1.71779,1.71718,1.71743,50000000.0
2007-11-06 00:35:00,1.71767,1.71767,1.71702,1.71735,44000000.0
2007-11-06 00:40:00,1.71723,1.71771,1.71697,1.71751,38000000.0
2007-11-06 00:45:00,1.71817,1.71817,1.71728,1.71738,53000000.0
2007-11-06 00:50:00,1.7174,1.71758,1.71722,1.7175,15000000.0
2007-11-06 00:55:00,1.71742,1.71764,1.71724,1.71744,20000000.0
2007-11-06 01:00:00,1.71783,1.71817,1.71692,1.71724,24000000.0
2007-11-06 01:05:00,1.71746,1.71746,1.71697,1.71719,27000000.0
2007-11-06 01:10:00,1.71738,1.71749,1.71694,1.71716,25000000.0
2007-11-06 01:15:00,1.71763,1.71797,1.71763,1.71795,14000000.0
2007-11-06 01:20:00,1.71736,1.71736,1.7168,1.71722,13000000.0
2007-11-06 01:25:00,1.71725,1.71738,1.71721,1.71729,7000000.0
2007-11-06 01:30:00,1.71778,1.71836,1.71694,1.71805,44000000.0
2007-11-06 01:35:00,1.71794,1.71876,1.71794,1.71873,32000000.0
2007-11-06 01:40:00,1.71815,1.71884,1.71815,1.71879,15000000.0
2007-11-06 01:45:00,1.71818,1.71889,1.71818,1.71879,35000000.0
2007-11-06 01:50:00,1.71893,1.71893,1.7185,1.71884,25000000.0
2007-11-06 01:55:00,1.71875,1.71875,1.71822,1.71845,29000000.0
2007-11-06 02:00:00,1.71893,1.7191,1.71809,1.71863,50000000.0
2007-11-06 02:05:00,1.71876,1.71904,1.7186,1.71888,26000000.0
2007-11-06 02:10:00,1.71884,1.71889,1.71861,1.71889,9000000.0
2007-11-06 02:15:00,1.71955,1.71957,1.71833,1.71833,37000000.0
2007-11-06 02:20:00,1.71863,1.71892,1.71838,1.71867,46000000.0
2007-11-06 02:25:00,1.71882,1.71906,1.7186,1.71906,27000000.0
2007-11-06 02:30:00,1.71965,1.71976,1.71858,1.71896,25000000.0
2007-11-06 02:35:00,1.71904,1.71925,1.71892,1.71915,25000000.0
2007-11-06 02:40:00,1.71925,1.71938,1.71885,1.71915,38000000.0
2007-11-06 02:45:00,1.71985,1.71997,1.71906,1.71922,22000000.0
2007-11-06 02:50:00,1.7193,1.7193,1.71882,1.71912,36000000.0
2007-11-06 02:55:00,1.71932,1.7194,1.71881,1.71903,45000000.0
2007-11-06 03:00:00,1.71917,1.71951,1.7184,1.71869,35000000.0
2007-11-06 03:05:00,1.71902,1.71928,1.71875,1.71919,41000000.0
2007-11-06 03:10:00,1.71906,1.71945,1.71883,1.71896,43000000.0
2007-11-06 03:15:00,1.71945,1.71945,1.71847,1.71855,24000000.0
2007-11-06 03:20:00,1.71834,1.71853,1.71784,1.71801,29000000.0
2007-11-06 03:25:00,1.71828,1.71849,1.71784,1.71827,35000000.0
2007-11-06 03:30:00,1.71983,1.71995,1.71807,1.71824,22000000.0
2007-11-06 03:35:00,1.71803,1.71816,1.71762,1.71788,39000000.0
2007-11-06 03:40:00,1.7179,1.71806,1.7177,1.71796,30000000.0
2007-11-06 03:45:00,1.71854,1.71867,1.71768,1.71794,24000000.0
2007-11-06 03:50:00,1.71785,1.71821,1.7175,1.71821,26000000.0
2007-11-06 03:55:00,1.71807,1.71807,1.7166,1.71701,43000000.0
2007-11-06 04:00:00,1.71907,1.71907,1.71643,1.71696,34000000.0
2007-11-06 04:05:00,1.71706,1.71706,1.71665,1.71679,40000000.0
2007-11-06 04:10:00,1.71656,1.71694,1.71648,1.71678,15000000.0
2007-11-06 04:15:00,1.71728,1.71733,1.71691,1.71691,8000000.0
2007-11-06 04:20:00,1.71826,1.7185,1.71824,1.71824,27000000.0
2007-11-06 04:25:00,1.71816,1.71827,1.71763,1.71815,14000000.0
2007-11-06 04:30:00,1.71743,1.71872,1.71743,1.71861,37000000.0
2007-11-06 04:35:00,1.71866,1.71882,1.71828,1.71859,34000000.0
2007-11-06 04:40:00,1.71868,1.71877,1.71827,1.71876,46000000.0
2007-11-06 04:45:00,1.71924,1.71936,1.71869,1.7187,18000000.0
2007-11-06 04:50:00,1.71877,1.71886,1.71874,1.71886,10000000.0
2007-11-06 04:55:00,1.71869,1.71874,1.71856,1.71874,6000000.0
2007-11-06 05:00:00,1.71926,1.71926,1.71826,1.71866,17000000.0
2007-11-06 05:05:00,1.71854,1.71866,1.71577,1.71612,42000000.0
2007-11-06 05:10:00,1.71625,1.71636,1.71622,1.71636,3000000.0
2007-11-06 05:15:00,1.71632,1.71646,1.71589,1.71604,25000000.0
2007-11-06 05:20:00,1.71601,1.71616,1.71591,1.71616,42000000.0
2007-11-06 05:25:00,1.71604,1.71615,1.716,1.71608,10000000.0
2007-11-06 05:30:00,1.71686,1.71686,1.7157,1.71615,27000000.0
2007-11-06 05:35:00,1.71606,1.71614,1.7158,1.71599,7000000.0
2007-11-06 05:40:00,1.71606,1.71641,1.71593,1.71636,46000000.0
2007-11-06 05:45:00,1.71703,1.71703,1.71625,1.71666,34000000.0
2007-11-06 05:50:00,1.71659,1.71659,1.7162,1.71645,19000000.0
2007-11-06 05:55:00,1.71675,1.71696,1.71655,1.71696,30000000.0
2007-11-06 06:00:00,1.71745,1.71757,1.71657,1.71683,33000000.0
2007-11-06 06:05:00,1.71685,1.71697,1.71661,1.71661,27000000.0
2007-11-06 06:10:00,1.71655,1.71666,1.71626,1.71665,28000000.0
2007-11-06 06:15:00,1.71686,1.71734,1.71652,1.71653,17000000.0
2007-11-06 06:25:00,1.71656,1.71666,1.71625,1.71645,35000000.0
2007-11-06 06:30:00,1.71767,1.71888,1.71767,1.71859,32000000.0
2007-11-06 06:35:00,1.71845,1.71866,1.71807,1.71807,31000000.0
2007-11-06 06:40:00,1.71825,1.71836,1.7178,1.71836,32000000.0
2007-11-06 06:45:00,1.71924,1.71924,1.71856,1.71856,8000000.0
2007-11-06 06:50:00,1.71842,1.71897,1.71824,1.71824,28000000.0
2007-11-06 06:55:00,1.71792,1.71846,1.71792,1.71846,13000000.0
2007-11-06 07:00:00,1.71766,1.71886,1.71753,1.71871,34000000.0
2007-11-06 07:05:00,1.71874,1.71886,1.71839,1.71883,26000000.0
2007-11-06 07:10:00,1.71912,1.71981,1.71901,1.71977,32000000.0
2007-11-06 07:15:00,1.72004,1.72051,1.71948,1.71948,21000000.0
2007-11-06 07:20:00,1.71951,1.71966,1.71921,1.71948,22000000.0
2007-11-06 07:25:00,1.71951,1.71951,1.71933,1.71933,12000000.0
2007-11-06 07:30:00,1.72016,1.72016,1.71652,1.71876,26000000.0
2007-11-06 07:35:00,1.7191,1.71916,1.71532,1.71532,38000000.0
2007-11-06 07:40:00,1.71496,1.71722,1.71402,1.71408,33000000.0
2007-11-06 07:45:00,1.71335,1.71796,1.71335,1.71756,29000000.0
2007-11-06 07:50:00,1.71395,1.71406,1.71332,1.71363,14000000.0
2007-11-06 07:55:00,1.71403,1.71441,1.71277,1.71325,31000000.0
2007-11-06 08:00:00,1.71324,1.71437,1.71251,1.71426,53000000.0
2007-11-06 08:05:00,1.71429,1.71438,1.71382,1.71417,76000000.0
2007-11-06 08:10:00,1.71321,1.71467,1.7131,1.71429,41000000.0
2007-11-06 08:15:00,1.71393,1.71528,1.71393,1.71517,41000000.0
2007-11-06 08:20:00,1.71531,1.71543,1.71474,1.71507,36000000.0
2007-11-06 08:25:00,1.70814,1.7151,1.70813,1.71462,34000000.0
2007-11-06 08:30:00,1.71389,1.71431,1.71313,1.71406,33000000.0
2007-11-06 08:35:00,1.7141,1.71524,1.71227,1.71524,36000000.0
2007-11-06 08:40:00,1.71466,1.71489,1.71261,1.71413,43000000.0
2007-11-06 08:45:00,1.71356,1.7162,1.71356,1.71488,46000000.0
2007-11-06 08:50:00,1.71484,1.71514,1.71217,1.71429,45000000.0
2007-11-06 08:55:00,1.71452,1.71452,1.71338,1.71408,38000000.0
2007-11-06 09:00:00,1.71432,1.71618,1.71356,1.71485,42000000.0
2007-11-06 09:05:00,1.71465,1.71512,1.71182,1.7127,44000000.0
2007-11-06 09:10:00,1.71278,1.71278,1.71155,1.7116,39000000.0
2007-11-06 09:15:00,1.71079,1.71151,1.70957,1.70976,45000000.0
2007-11-06 09:20:00,1.70951,1.71055,1.70951,1.71046,37000000.0
2007-11-06 09:25:00,1.71047,1.71138,1.71026,1.71111,39000000.0
2007-11-06 09:30:00,1.71049,1.71109,1.70765,1.70789,41000000.0
2007-11-06 09:35:00,1.7083,1.71077,1.70798,1.70878,40000000.0
2007-11-06 09:40:00,1.7083,1.70896,1.70799,1.7083,46000000.0
2007-11-06 09:45:00,1.70762,1.7092,1.70757,1.70762,49000000.0
2007-11-06 09:50:00,1.70717,1.70816,1.70609,1.70732,40000000.0
2007-11-06 09:55:00,1.70702,1.70812,1.70667,1.70778,39000000.0
2007-11-06 10:00:00,1.70773,1.70889,1.70757,1.70833,48000000.0
2007-11-06 10:05:00,1.70819,1.7088,1.70814,1.7084,48000000.0
2007-11-06 10:10:00,1.70862,1.70871,1.70788,1.70819,41000000.0
2007-11-06 10:15:00,1.70771,1.70921,1.70771,1.70896,47000000.0
2007-11-06 10:20:00,1.70872,1.70909,1.70691,1.70691,39000000.0
2007-11-06 10:25:00,1.70697,1.70719,1.70643,1.70679,45000000.0
2007-11-06 10:30:00,1.70603,1.70689,1.70406,1.70432,51000000.0
2007-11-06 10:35:00,1.70442,1.70654,1.70408,1.70643,50000000.0
2007-11-06 10:40:00,1.70638,1.70704,1.70601,1.70632,41000000.0
2007-11-06 10:45:00,1.70578,1.70685,1.70578,1.70668,40000000.0
2007-11-06 10:50:00,1.70666,1.70731,1.70653,1.70714,38000000.0
2007-11-06 10:55:00,1.70674,1.70692,1.70546,1.70548,41000000.0
2007-11-06 11:00:00,1.70516,1.70655,1.70516,1.70635,43000000.0
2007-11-06 11:05:00,1.70669,1.70679,1.70588,1.70656,43000000.0
2007-11-06 11:10:00,1.70686,1.70706,1.70587,1.70662,46000000.0
2007-11-06 11:15:00,1.70621,1.70784,1.70621,1.70723,43000000.0
2007-11-06 11:20:00,1.70715,1.70763,1.70677,1.70738,47000000.0
2007-11-06 11:25:00,1.70761,1.7078,1.70704,1.70734,45000000.0
2007-11-06 11:30:00,1.70669,1.70752,1.70664,1.70726,42000000.0
2007-11-06 11:35:00,1.70758,1.70845,1.70736,1.70806,45000000.0
2007-11-06 11:40:00,1.70789,1.70867,1.70784,1.70818,46000000.0
2007-11-06 11:45:00,1.70746,1.70793,1.70676,1.70716,43000000.0
2007-11-06 11:50:00,1.70714,1.70738,1.70697,1.70716,46000000.0
2007-11-06 11:55:00,1.7074,1.70771,1.70629,1.7068,47000000.0
2007-11-06 12:00:00,1.70626,1.7075,1.70617,1.70736,40000000.0
2007-11-06 12:05:00,1.70728,1.70746,1.70684,1.7071,43000000.0
2007-11-06 12:10:00,1.70686,1.70753,1.70686,1.70743,40000000.0
2007-11-06 12:15:00,1.70727,1.70891,1.70672,1.70811,46000000.0
2007-11-06 12:20:00,1.70815,1.70865,1.70701,1.70725,32000000.0
2007-11-06 12:25:00,1.70698,1.70766,1.70684,1.70766,46000000.0
2007-11-06 12:30:00,1.70744,1.70846,1.70699,1.70742,35000000.0
2007-11-06 12:35:00,1.70738,1.70792,1.70656,1.70773,45000000.0
2007-11-06 12:40:00,1.70774,1.70784,1.70726,1.70745,45000000.0
2007-11-06 12:45:00,1.70711,1.70808,1.70701,1.70796,40000000.0
2007-11-06 12:50:00,1.70816,1.70856,1.7076,1.70796,47000000.0
2007-11-06 12:55:00,1.70762,1.70803,1.70725,1.70754,42000000.0
2007-11-06 13:00:00,1.7076,1.70901,1.70727,1.70901,43000000.0
2007-11-06 13:05:00,1.70912,1.70949,1.70782,1.70844,46000000.0
2007-11-06 13:10:00,1.70832,1.70929,1.70824,1.70914,47000000.0
2007-11-06 13:15:00,1.70842,1.70896,1.70813,1.70852,47000000.0
2007-11-06 13:20:00,1.70854,1.7088,1.70706,1.70794,42000000.0
2007-11-06 13:25:00,1.70825,1.70847,1.70754,1.70821,42000000.0
2007-11-06 13:30:00,1.70757,1.70827,1.70757,1.70788,43000000.0
2007-11-06 13:35:00,1.70783,1.70872,1.70779,1.70827,41000000.0
2007-11-06 13:40:00,1.70812,1.70872,1.707,1.707,39000000.0
2007-11-06 13:45:00,1.70716,1.70763,1.70635,1.7072,43000000.0
2007-11-06 13:50:00,1.7073,1.70772,1.70588,1.70603,45000000.0
2007-11-06 13:55:00,1.70598,1.70599,1.70518,1.70519,46000000.0
2007-11-06 14:00:00,1.70508,1.70511,1.70325,1.70348,42000000.0
2007-11-06 14:05:00,1.70309,1.70355,1.70198,1.70275,47000000.0
2007-11-06 14:10:00,1.70325,1.70397,1.70315,1.70373,51000000.0
2007-11-06 14:15:00,1.70379,1.7046,1.70309,1.70421,48000000.0
2007-11-06 14:20:00,1.70402,1.7052,1.70383,1.70504,43000000.0
2007-11-06 14:25:00,1.70491,1.7053,1.70475,1.7053,38000000.0
2007-11-06 14:30:00,1.70515,1.70701,1.70499,1.7059,46000000.0
2007-11-06 14:35:00,1.70553,1.70634,1.70519,1.70611,45000000.0
2007-11-06 14:40:00,1.70599,1.70608,1.70482,1.70517,45000000.0
2007-11-06 14:45:00,1.70423,1.70499,1.70407,1.70462,50000000.0
2007-11-06 14:50:00,1.70483,1.70518,1.70441,1.70503,42000000.0
2007-11-06 14:55:00,1.70509,1.70595,1.70487,1.70558,39000000.0
2007-11-06 15:00:00,1.70523,1.70585,1.70458,1.70466,44000000.0
2007-11-06 15:05:00,1.70476,1.70476,1.7036,1.70433,43000000.0
2007-11-06 15:10:00,1.70454,1.70513,1.70432,1.70509,47000000.0
2007-11-06 15:15:00,1.70431,1.70496,1.70418,1.70487,42000000.0
2007-11-06 15:20:00,1.70469,1.70526,1.70406,1.70479,42000000.0
2007-11-06 15:25:00,1.70479,1.70582,1.70479,1.70558,51000000.0
2007-11-06 15:30:00,1.70531,1.70542,1.70463,1.70463,45000000.0
2007-11-06 15:35:00,1.70472,1.70484,1.7042,1.70452,47000000.0
2007-11-06 15:40:00,1.70457,1.70578,1.70426,1.70537,45000000.0
2007-11-06 15:45:00,1.70494,1.70676,1.70494,1.70624,40000000.0
2007-11-06 15:50:00,1.70658,1.70724,1.70611,1.70709,46000000.0
2007-11-06 15:55:00,1.70742,1.70787,1.70613,1.70785,40000000.0
2007-11-06 16:00:00,1.70789,1.70789,1.70688,1.70761,35000000.0
2007-11-06 16:05:00,1.7081,1.70905,1.70791,1.70802,48000000.0
2007-11-06 16:10:00,1.70782,1.70826,1.70695,1.7076,48000000.0
2007-11-06 16:15:00,1.70664,1.70727,1.70643,1.70674,45000000.0
2007-11-06 16:20:00,1.70658,1.70691,1.70624,1.7067,51000000.0
2007-11-06 16:25:00,1.70651,1.7069,1.70578,1.70683,38000000.0
2007-11-06 16:30:00,1.70635,1.70669,1.70433,1.70511,45000000.0
2007-11-06 16:35:00,1.7053,1.70576,1.70464,1.70543,37000000.0
2007-11-06 16:40:00,1.70567,1.70642,1.70491,1.70556,45000000.0
2007-11-06 16:45:00,1.70532,1.70669,1.70532,1.70617,41000000.0
2007-11-06 16:50:00,1.70617,1.7072,1.70574,1.70701,45000000.0
2007-11-06 16:55:00,1.70649,1.70709,1.70536,1.70575,41000000.0
2007-11-06 17:00:00,1.70568,1.70628,1.70468,1.70594,43000000.0
2007-11-06 17:05:00,1.70565,1.70565,1.70468,1.70497,43000000.0
2007-11-06 17:10:00,1.70506,1.71005,1.70394,1.70394,45000000.0
2007-11-06 17:15:00,1.70358,1.70409,1.70179,1.70196,43000000.0
2007-11-06 17:20:00,1.70237,1.70369,1.70187,1.70344,44000000.0
2007-11-06 17:25:00,1.70329,1.70362,1.70264,1.70295,45000000.0
2007-11-06 17:30:00,1.70327,1.70447,1.70286,1.70434,36000000.0
2007-11-06 17:35:00,1.70426,1.70499,1.70363,1.70418,41000000.0
2007-11-06 17:40:00,1.70385,1.70528,1.70376,1.70495,38000000.0
2007-11-06 17:45:00,1.70445,1.70808,1.70438,1.70806,54000000.0
2007-11-06 17:50:00,1.70812,1.70953,1.70782,1.70782,45000000.0
2007-11-06 17:55:00,1.70832,1.70927,1.70805,1.70883,43000000.0
2007-11-06 18:00:00,1.7083,1.70859,1.70658,1.70737,42000000.0
2007-11-06 18:05:00,1.70754,1.70866,1.70729,1.70754,42000000.0
2007-11-06 18:10:00,1.70756,1.70856,1.70657,1.70749,42000000.0
2007-11-06 18:15:00,1.70731,1.70929,1.70697,1.7091,46000000.0
2007-11-06 18:20:00,1.70906,1.70911,1.70831,1.70875,39000000.0
2007-11-06 18:25:00,1.7089,1.70923,1.70839,1.70895,43000000.0
2007-11-06 18:30:00,1.70879,1.70919,1.70816,1.70903,44000000.0
2007-11-06 18:35:00,1.70861,1.7096,1.70859,1.70924,42000000.0
2007-11-06 18:40:00,1.70909,1.70909,1.70819,1.70865,45000000.0
2007-11-06 18:45:00,1.70797,1.70866,1.70787,1.70863,43000000.0
2007-11-06 18:50:00,1.70845,1.70879,1.70712,1.7073,45000000.0
2007-11-06 18:55:00,1.70767,1.70843,1.7065,1.70731,44000000.0
2007-11-06 19:00:00,1.70681,1.70904,1.70681,1.70898,45000000.0
2007-11-06 19:05:00,1.70921,1.70949,1.70891,1.70925,32000000.0
2007-11-06 19:10:00,1.70912,1.70921,1.708,1.70803,51000000.0
2007-11-06 19:15:00,1.70696,1.70696,1.70478,1.70672,47000000.0
2007-11-06 19:20:00,1.70529,1.70596,1.7025,1.70444,46000000.0
2007-11-06 19:25:00,1.7045,1.70588,1.70419,1.70579,49000000.0
2007-11-06 19:30:00,1.70542,1.70568,1.70537,1.70554,37000000.0
2007-11-06 19:35:00,1.70555,1.70568,1.70511,1.70562,47000000.0
2007-11-06 19:40:00,1.70545,1.70664,1.7049,1.70664,34000000.0
2007-11-06 19:45:00,1.70653,1.70846,1.70653,1.70704,43000000.0
2007-11-06 19:50:00,1.70726,1.70765,1.7068,1.70706,51000000.0
2007-11-06 19:55:00,1.70709,1.70709,1.70608,1.70652,45000000.0
2007-11-06 20:00:00,1.70617,1.70664,1.70617,1.70654,37000000.0
2007-11-06 20:05:00,1.70654,1.70665,1.70573,1.70594,45000000.0
2007-11-06 20:10:00,1.7063,1.70657,1.70585,1.70621,31000000.0
2007-11-06 20:15:00,1.70515,1.70677,1.70514,1.70676,41000000.0
2007-11-06 20:20:00,1.7067,1.70677,1.70605,1.70644,36000000.0
2007-11-06 20:25:00,1.70667,1.70667,1.70622,1.70659,40000000.0
2007-11-06 20:30:00,1.70582,1.70665,1.70582,1.70635,43000000.0
2007-11-06 20:35:00,1.7065,1.70671,1.70637,1.70671,28000000.0
2007-11-06 20:40:00,1.70655,1.70675,1.70602,1.70606,43000000.0
2007-11-06 20:45:00,1.70584,1.70584,1.70397,1.70397,42000000.0
2007-11-06 20:50:00,1.70478,1.70591,1.70456,1.70507,37000000.0
2007-11-06 20:55:00,1.70528,1.7055,1.70463,1.70534,48000000.0
2007-11-06 21:00:00,1.70481,1.70567,1.7045,1.70552,48000000.0
2007-11-06 21:05:00,1.70546,1.7065,1.705,1.70581,43000000.0
2007-11-06 21:10:00,1.70613,1.70704,1.70613,1.70675,46000000.0
2007-11-06 21:15:00,1.70586,1.70839,1.70586,1.70818,45000000.0
2007-11-06 21:20:00,1.70731,1.70742,1.70611,1.70626,31000000.0
2007-11-06 21:25:00,1.70618,1.70639,1.70569,1.70625,39000000.0
2007-11-06 21:30:00,1.70581,1.70705,1.70581,1.70656,31000000.0
2007-11-06 21:35:00,1.70665,1.70665,1.70581,1.70655,40000000.0
2007-11-06 21:40:00,1.7066,1.70711,1.70596,1.70697,31000000.0
2007-11-06 21:45:00,1.70622,1.70713,1.70622,1.70703,48000000.0
2007-11-06 21:50:00,1.70707,1.70734,1.70671,1.70733,43000000.0
2007-11-06 21:55:00,1.70693,1.70727,1.70637,1.70689,43000000.0
2007-11-06 22:00:00,1.70684,1.70753,1.7066,1.70696,51000000.0
2007-11-06 22:05:00,1.70677,1.70731,1.70672,1.70731,37000000.0
2007-11-06 22:10:00,1.70697,1.70703,1.70683,1.70686,28000000.0
2007-11-06 22:15:00,1.70632,1.70712,1.70632,1.70694,37000000.0
2007-11-06 22:20:00,1.70606,1.70638,1.70523,1.70523,27000000.0
2007-11-06 22:25:00,1.70504,1.70549,1.70488,1.70549,31000000.0
2007-11-06 22:30:00,1.70488,1.70559,1.70488,1.70514,41000000.0
2007-11-06 22:35:00,1.70522,1.70544,1.70499,1.70524,28000000.0
2007-11-06 22:40:00,1.70545,1.70554,1.70503,1.70553,44000000.0
2007-11-06 22:45:00,1.70481,1.70558,1.70461,1.70542,57000000.0
2007-11-06 22:50:00,1.70548,1.70561,1.70506,1.70553,55000000.0
2007-11-06 22:55:00,1.70568,1.70572,1.70493,1.7052,37000000.0
2007-11-06 23:00:00,1.70447,1.70575,1.70447,1.70575,42000000.0
2007-11-06 23:05:00,1.70574,1.70574,1.70503,1.7055,50000000.0
2007-11-06 23:10:00,1.70553,1.70566,1.70513,1.70552,31000000.0
2007-11-06 23:15:00,1.70498,1.70566,1.70488,1.7056,49000000.0
2007-11-06 23:20:00,1.70546,1.70567,1.70533,1.70552,37000000.0
2007-11-06 23:25:00,1.70547,1.70584,1.70515,1.70542,41000000.0
2007-11-06 23:30:00,1.70481,1.70541,1.70472,1.70531,49000000.0
2007-11-06 23:35:00,1.70521,1.70566,1.70495,1.70554,31000000.0
2007-11-06 23:40:00,1.70524,1.70604,1.70459,1.70573,44000000.0
2007-11-06 23:45:00,1.70553,1.70701,1.70511,1.70701,35000000.0
2007-11-06 23:50:00,1.70748,1.70748,1.70548,1.70582,50000000.0
2007-11-06 23:55:00,1.70582,1.70594,1.70534,1.70534,42000000.0
2007-11-07 00:00:00,1.70503,1.70574,1.70483,1.70569,40000000.0
2007-11-07 00:05:00,1.70574,1.70608,1.70555,1.70583,21000000.0
2007-11-07 00:10:00,1.70601,1.70698,1.70596,1.70672,40000000.0
2007-11-07 00:15:00,1.70622,1.70694,1.70589,1.70623,39000000.0
2007-11-07 00:20:00,1.70613,1.70661,1.70541,1.70541,32000000.0
2007-11-07 00:25:00,1.70508,1.70546,1.70499,1.70531,42000000.0
2007-11-07 00:30:00,1.70485,1.7062,1.7047,1.70611,50000000.0
2007-11-07 00:35:00,1.70614,1.70614,1.70526,1.70575,44000000.0
2007-11-07 00:40:00,1.70591,1.70591,1.7054,1.70568,31000000.0
2007-11-07 00:45:00,1.70685,1.70696,1.70549,1.70606,45000000.0
2007-11-07 00:50:00,1.70626,1.70672,1.70605,1.70641,35000000.0
2007-11-07 00:55:00,1.70661,1.70661,1.70626,1.70631,29000000.0
2007-11-07 01:00:00,1.70542,1.70625,1.70542,1.7061,19000000.0
2007-11-07 01:05:00,1.70636,1.70646,1.70524,1.70525,43000000.0
2007-11-07 01:10:00,1.70515,1.70516,1.70471,1.70496,33000000.0
2007-11-07 01:15:00,1.70575,1.7058,1.70437,1.70476,40000000.0
2007-11-07 01:20:00,1.70469,1.705,1.70428,1.70482,37000000.0
2007-11-07 01:25:00,1.70498,1.7054,1.70478,1.70497,38000000.0
2007-11-07 01:30:00,1.70486,1.7055,1.70474,1.70537,54000000.0
2007-11-07 01:35:00,1.70523,1.70555,1.70521,1.70531,40000000.0
2007-11-07 01:40:00,1.70479,1.70523,1.70462,1.70508,35000000.0
2007-11-07 01:45:00,1.70446,1.70509,1.70446,1.70486,39000000.0
2007-11-07 01:50:00,1.70506,1.7053,1.70493,1.7052,36000000.0
2007-11-07 01:55:00,1.70539,1.70542,1.70518,1.70523,25000000.0
2007-11-07 02:00:00,1.70472,1.70516,1.7042,1.70467,53000000.0
2007-11-07 02:05:00,1.70447,1.70523,1.70447,1.70523,15000000.0
2007-11-07 02:10:00,1.70483,1.70487,1.70401,1.70424,39000000.0
2007-11-07 02:15:00,1.70355,1.70434,1.70324,1.70405,30000000.0
2007-11-07 02:20:00,1.70453,1.70485,1.70426,1.70474,46000000.0
2007-11-07 02:25:00,1.70457,1.70468,1.70385,1.70446,32000000.0
2007-11-07 02:30:00,1.70375,1.70451,1.70375,1.70426,38000000.0
2007-11-07 02:35:00,1.70438,1.70453,1.7041,1.70439,32000000.0
2007-11-07 02:40:00,1.70456,1.70473,1.70407,1.70435,32000000.0
2007-11-07 02:45:00,1.70391,1.70468,1.70387,1.70397,30000000.0
2007-11-07 02:50:00,1.70442,1.70442,1.704,1.7043,29000000.0
2007-11-07 02:55:00,1.70446,1.70458,1.70392,1.70429,45000000.0
2007-11-07 03:00:00,1.70335,1.70436,1.70334,1.70405,25000000.0
2007-11-07 03:05:00,1.70433,1.70437,1.70385,1.70427,36000000.0
2007-11-07 03:10:00,1.70381,1.70437,1.70377,1.70414,43000000.0
2007-11-07 03:15:00,1.70417,1.70417,1.70401,1.70403,34000000.0
2007-11-07 03:20:00,1.70381,1.70445,1.70381,1.70423,34000000.0
2007-11-07 03:25:00,1.70448,1.70453,1.70404,1.70416,12000000.0
2007-11-07 03:30:00,1.70349,1.70452,1.70349,1.70443,30000000.0
2007-11-07 03:35:00,1.70451,1.70467,1.70409,1.70467,17000000.0
2007-11-07 03:40:00,1.70458,1.70468,1.70443,1.70457,37000000.0
2007-11-07 03:45:00,1.70388,1.70465,1.70388,1.70465,7000000.0
2007-11-07 03:50:00,1.704,1.70428,1.70353,1.70406,36000000.0
2007-11-07 03:55:00,1.70408,1.70416,1.70362,1.70379,32000000.0
2007-11-07 04:00:00,1.70405,1.70472,1.70391,1.70472,45000000.0
2007-11-07 04:05:00,1.70453,1.70464,1.70399,1.70464,32000000.0
2007-11-07 04:10:00,1.70466,1.70528,1.70443,1.70515,43000000.0
2007-11-07 04:15:00,1.70577,1.70578,1.70448,1.7045,35000000.0
2007-11-07 04:20:00,1.70464,1.70557,1.70454,1.70544,37000000.0
2007-11-07 04:25:00,1.70523,1.71526,1.70523,1.71526,34000000.0
2007-11-07 04:30:00,1.71591,1.71594,1.71231,1.71334,37000000.0
2007-11-07 04:35:00,1.7131,1.71615,1.7131,1.71486,44000000.0
2007-11-07 04:40:00,1.71478,1.71478,1.71125,1.71166,46000000.0
2007-11-07 04:45:00,1.71074,1.71181,1.7099,1.7099,41000000.0
2007-11-07 04:50:00,1.70951,1.7114,1.7086,1.71096,45000000.0
2007-11-07 04:55:00,1.71093,1.71099,1.70953,1.70959,45000000.0
2007-11-07 05:00:00,1.70903,1.70981,1.70885,1.70927,41000000.0
2007-11-07 05:05:00,1.70929,1.70959,1.70839,1.70959,53000000.0
2007-11-07 05:10:00,1.70919,1.70964,1.70889,1.70942,41000000.0
2007-11-07 05:15:00,1.7099,1.71022,1.70954,1.71021,42000000.0
2007-11-07 05:20:00,1.71054,1.71074,1.70688,1.707,44000000.0
2007-11-07 05:25:00,1.7065,1.7065,1.70353,1.70409,47000000.0
2007-11-07 05:30:00,1.70319,1.70379,1.703,1.70351,54000000.0
2007-11-07 05:35:00,1.70354,1.70517,1.70315,1.70504,39000000.0
2007-11-07 05:40:00,1.70507,1.70548,1.70269,1.70282,46000000.0
2007-11-07 05:45:00,1.70245,1.70289,1.70234,1.70248,38000000.0
2007-11-07 05:50:00,1.70252,1.70264,1.70196,1.70206,36000000.0
2007-11-07 05:55:00,1.7023,1.70262,1.70172,1.70226,31000000.0
2007-11-07 06:00:00,1.70173,1.70444,1.70135,1.70434,44000000.0
2007-11-07 06:05:00,1.70424,1.70442,1.70324,1.70371,44000000.0
2007-11-07 06:10:00,1.70338,1.70411,1.70306,1.70411,35000000.0
2007-11-07 06:15:00,1.70331,1.7045,1.70329,1.7045,46000000.0
2007-11-07 06:20:00,1.70448,1.70569,1.70448,1.70512,40000000.0
2007-11-07 06:25:00,1.70521,1.70521,1.70358,1.70358,55000000.0
2007-11-07 06:30:00,1.70289,1.70414,1.70289,1.70365,46000000.0
2007-11-07 06:35:00,1.7034,1.70359,1.70251,1.70254,32000000.0
2007-11-07 06:40:00,1.70273,1.70302,1.70223,1.70302,32000000.0
2007-11-07 06:45:00,1.706,1.706,1.70358,1.70396,43000000.0
2007-11-07 06:50:00,1.70392,1.70412,1.70335,1.70342,35000000.0
2007-11-07 06:55:00,1.70335,1.70354,1.70294,1.70342,40000000.0
2007-11-07 07:00:00,1.70288,1.70401,1.70286,1.7039,42000000.0
2007-11-07 07:05:00,1.70384,1.70398,1.70347,1.70388,47000000.0
2007-11-07 07:10:00,1.70343,1.70343,1.70227,1.70277,35000000.0
2007-11-07 07:15:00,1.70651,1.70651,1.70269,1.70329,47000000.0
2007-11-07 07:20:00,1.70316,1.70342,1.70281,1.70332,38000000.0
2007-11-07 07:25:00,1.7034,1.70443,1.7034,1.70399,39000000.0
2007-11-07 07:30:00,1.70772,1.70772,1.703,1.70381,41000000.0
2007-11-07 07:35:00,1.7039,1.70426,1.70334,1.70382,46000000.0
2007-11-07 07:40:00,1.70363,1.70544,1.70315,1.7053,41000000.0
2007-11-07 07:45:00,1.70454,1.70651,1.70447,1.70565,45000000.0
2007-11-07 07:50:00,1.70558,1.70601,1.70513,1.70589,37000000.0
2007-11-07 07:55:00,1.70559,1.70778,1.70559,1.70771,37000000.0
2007-11-07 08:00:00,1.70685,1.70942,1.7057,1.7057,60000000.0
2007-11-07 08:05:00,1.7065,1.7078,1.70592,1.7078,81000000.0
2007-11-07 08:10:00,1.70743,1.70856,1.70693,1.70721,41000000.0
2007-11-07 08:15:00,1.70655,1.70735,1.70655,1.70713,41000000.0
2007-11-07 08:20:00,1.70719,1.7074,1.70609,1.70638,43000000.0
2007-11-07 08:25:00,1.70614,1.70705,1.70589,1.70684,37000000.0
2007-11-07 08:30:00,1.70596,1.70728,1.70583,1.70684,33000000.0
2007-11-07 08:35:00,1.7068,1.70782,1.70637,1.70782,46000000.0
2007-11-07 08:40:00,1.70745,1.7082,1.70696,1.708,43000000.0
2007-11-07 08:45:00,1.70759,1.7089,1.70759,1.70879,46000000.0
2007-11-07 08:50:00,1.70851,1.70888,1.70779,1.70801,45000000.0
2007-11-07 08:55:00,1.70821,1.70838,1.70756,1.70798,38000000.0
2007-11-07 09:00:00,1.70753,1.70886,1.70753,1.7084,42000000.0
2007-11-07 09:05:00,1.7081,1.70822,1.70717,1.70815,44000000.0
2007-11-07 09:10:00,1.7082,1.7082,1.70607,1.70612,39000000.0
2007-11-07 09:15:00,1.7054,1.70703,1.7054,1.70622,45000000.0
2007-11-07 09:20:00,1.70688,1.70799,1.70688,1.70788,37000000.0
2007-11-07 09:25:00,1.70827,1.70902,1.70718,1.70759,39000000.0
2007-11-07 09:30:00,1.7074,1.70982,1.70698,1.70852,41000000.0
2007-11-07 09:35:00,1.70855,1.7099,1.70855,1.70984,40000000.0
2007-11-07 09:40:00,1.7098,1.70987,1.70811,1.70832,46000000.0
2007-11-07 09:45:00,1.70817,1.70986,1.70817,1.70944,49000000.0
2007-11-07 09:50:00,1.70943,1.70948,1.70747,1.70806,40000000.0
2007-11-07 09:55:00,1.70834,1.70895,1.70755,1.7084,39000000.0
2007-11-07 10:00:00,1.70802,1.70812,1.70722,1.70765,48000000.0
2007-11-07 10:05:00,1.70736,1.70753,1.70647,1.70727,48000000.0
2007-11-07 10:10:00,1.70741,1.70749,1.70666,1.70709,41000000.0
2007-11-07 10:15:00,1.70728,1.70862,1.70642,1.70782,47000000.0
2007-11-07 10:20:00,1.70784,1.70814,1.70667,1.70667,39000000.0
2007-11-07 10:25:00,1.70682,1.70701,1.70619,1.70649,45000000.0
2007-11-07 10:30:00,1.70601,1.70708,1.70574,1.70574,51000000.0
2007-11-07 10:35:00,1.70583,1.70592,1.70482,1.70558,50000000.0
2007-11-07 10:40:00,1.70559,1.70597,1.70502,1.70597,41000000.0
2007-11-07 10:45:00,1.70547,1.70715,1.70533,1.70551,40000000.0
2007-11-07 10:50:00,1.70555,1.7067,1.70542,1.70648,38000000.0
2007-11-07 10:55:00,1.70647,1.70797,1.70647,1.70795,41000000.0
2007-11-07 11:00:00,1.70755,1.70877,1.70719,1.70845,43000000.0
2007-11-07 11:05:00,1.70876,1.70956,1.70837,1.7085,43000000.0
2007-11-07 11:10:00,1.70861,1.70957,1.70783,1.70957,46000000.0
2007-11-07 11:15:00,1.70938,1.71101,1.70935,1.71087,43000000.0
2007-11-07 11:20:00,1.71094,1.7124,1.71032,1.71035,47000000.0
2007-11-07 11:25:00,1.71095,1.71333,1.71071,1.71309,45000000.0
2007-11-07 11:30:00,1.71225,1.71476,1.71225,1.7147,42000000.0
2007-11-07 11:35:00,1.71478,1.71597,1.7143,1.71534,45000000.0
2007-11-07 11:40:00,1.71517,1.71968,1.71516,1.71948,46000000.0
2007-11-07 11:45:00,1.71922,1.72208,1.71908,1.72166,43000000.0
2007-11-07 11:50:00,1.72215,1.72215,1.72018,1.72099,46000000.0
2007-11-07 11:55:00,1.72105,1.72268,1.7207,1.72259,47000000.0
2007-11-07 12:00:00,1.72259,1.73013,1.72251,1.72709,40000000.0
2007-11-07 12:05:00,1.72811,1.72829,1.7234,1.7234,43000000.0
2007-11-07 12:10:00,1.72327,1.72431,1.72164,1.72167,40000000.0
2007-11-07 12:15:00,1.72134,1.72231,1.71991,1.72231,46000000.0
2007-11-07 12:20:00,1.722,1.72343,1.72148,1.72299,41000000.0
2007-11-07 12:25:00,1.72331,1.72416,1.72273,1.72273,46000000.0
2007-11-07 12:30:00,1.72224,1.72439,1.72223,1.72439,46000000.0
2007-11-07 12:35:00,1.72476,1.72575,1.72476,1.72558,45000000.0
2007-11-07 12:40:00,1.72532,1.7254,1.72432,1.7246,45000000.0
2007-11-07 12:45:00,1.7242,1.72543,1.72367,1.72421,47000000.0
2007-11-07 12:50:00,1.72388,1.72421,1.72281,1.72339,47000000.0
2007-11-07 12:55:00,1.72356,1.72419,1.72272,1.72283,42000000.0
2007-11-07 13:00:00,1.7222,1.72323,1.72218,1.72246,43000000.0
2007-11-07 13:05:00,1.72223,1.72223,1.7211,1.72136,46000000.0
2007-11-07 13:10:00,1.72087,1.72128,1.72038,1.72108,47000000.0
2007-11-07 13:15:00,1.72028,1.72399,1.72028,1.72379,47000000.0
2007-11-07 13:20:00,1.72398,1.72627,1.72398,1.72579,42000000.0
2007-11-07 13:25:00,1.72615,1.72698,1.72542,1.72698,42000000.0
2007-11-07 13:30:00,1.72744,1.72961,1.72666,1.72961,43000000.0
2007-11-07 13:35:00,1.72932,1.73009,1.72876,1.72986,41000000.0
2007-11-07 13:40:00,1.7293,1.72975,1.72697,1.72697,39000000.0
2007-11-07 13:45:00,1.72658,1.72798,1.72658,1.72758,43000000.0
2007-11-07 13:50:00,1.72734,1.72827,1.72696,1.72821,45000000.0
2007-11-07 13:55:00,1.72845,1.72851,1.72771,1.72787,46000000.0
2007-11-07 14:00:00,1.7276,1.73155,1.7276,1.73011,42000000.0
2007-11-07 14:05:00,1.73016,1.73563,1.72929,1.7331,47000000.0
2007-11-07 14:10:00,1.73314,1.73314,1.73121,1.73121,51000000.0
2007-11-07 14:15:00,1.73048,1.73195,1.73048,1.73157,48000000.0
2007-11-07 14:20:00,1.7316,1.73194,1.73093,1.73139,43000000.0
2007-11-07 14:25:00,1.73124,1.73124,1.72759,1.72847,38000000.0
2007-11-07 14:30:00,1.72863,1.73015,1.72822,1.72947,46000000.0
2007-11-07 14:35:00,1.72895,1.72978,1.72854,1.72978,45000000.0
2007-11-07 14:40:00,1.72949,1.72956,1.72826,1.72863,45000000.0
2007-11-07 14:45:00,1.7282,1.73203,1.72774,1.73133,50000000.0
2007-11-07 14:50:00,1.73143,1.73288,1.73083,1.73254,42000000.0
2007-11-07 14:55:00,1.73278,1.73413,1.73243,1.73328,39000000.0
2007-11-07 15:00:00,1.73336,1.73446,1.73195,1.73419,44000000.0
2007-11-07 15:05:00,1.73488,1.73587,1.73264,1.73303,43000000.0
2007-11-07 15:10:00,1.73352,1.73468,1.73298,1.73458,47000000.0
2007-11-07 15:15:00,1.73493,1.73493,1.73183,1.73183,42000000.0
2007-11-07 15:20:00,1.73177,1.73211,1.73066,1.73111,42000000.0
2007-11-07 15:25:00,1.73093,1.73093,1.72919,1.72952,51000000.0
2007-11-07 15:30:00,1.72855,1.72855,1.72682,1.7269,45000000.0
2007-11-07 15:35:00,1.72715,1.72986,1.72715,1.7296,47000000.0
2007-11-07 15:40:00,1.72978,1.73037,1.72936,1.72967,45000000.0
2007-11-07 15:45:00,1.72946,1.73063,1.72946,1.72981,40000000.0
2007-11-07 15:50:00,1.72992,1.72992,1.72567,1.72607,46000000.0
2007-11-07 15:55:00,1.72591,1.72591,1.72381,1.72404,40000000.0
2007-11-07 16:00:00,1.7236,1.72532,1.72302,1.72532,35000000.0
2007-11-07 16:05:00,1.72528,1.72674,1.72495,1.72643,48000000.0
2007-11-07 16:10:00,1.72641,1.72641,1.7234,1.7234,48000000.0
2007-11-07 16:15:00,1.72242,1.7232,1.72078,1.72233,45000000.0
2007-11-07 16:20:00,1.72219,1.72388,1.72057,1.72386,51000000.0
2007-11-07 16:25:00,1.72402,1.72511,1.72322,1.72355,38000000.0
2007-11-07 16:30:00,1.7232,1.72404,1.72168,1.72397,45000000.0
2007-11-07 16:35:00,1.72359,1.72359,1.71982,1.71982,37000000.0
2007-11-07 16:40:00,1.71999,1.7215,1.71914,1.71914,45000000.0
2007-11-07 16:45:00,1.7191,1.72082,1.71873,1.7192,41000000.0
2007-11-07 16:50:00,1.71844,1.71866,1.71649,1.71848,45000000.0
2007-11-07 16:55:00,1.71855,1.72065,1.71855,1.72007,41000000.0
2007-11-07 17:00:00,1.71917,1.71979,1.7184,1.71923,43000000.0
2007-11-07 17:05:00,1.7191,1.7191,1.71576,1.7162,43000000.0
2007-11-07 17:10:00,1.7166,1.71672,1.71567,1.71621,45000000.0
2007-11-07 17:15:00,1.71557,1.71767,1.71557,1.71677,43000000.0
2007-11-07 17:20:00,1.71687,1.71913,1.71663,1.71905,44000000.0
2007-11-07 17:25:00,1.71862,1.71883,1.7177,1.7186,45000000.0
2007-11-07 17:30:00,1.7191,1.72131,1.71873,1.72126,36000000.0
2007-11-07 17:35:00,1.72155,1.72367,1.72121,1.7235,41000000.0
2007-11-07 17:40:00,1.72283,1.72283,1.72063,1.72063,38000000.0
2007-11-07 17:45:00,1.72015,1.72289,1.72015,1.72216,54000000.0
2007-11-07 17:50:00,1.72236,1.72303,1.72043,1.72094,45000000.0
2007-11-07 17:55:00,1.72154,1.72244,1.72136,1.72228,43000000.0
2007-11-07 18:00:00,1.72251,1.72545,1.72175,1.72459,42000000.0
2007-11-07 18:05:00,1.7247,1.72559,1.72352,1.72423,42000000.0
2007-11-07 18:10:00,1.72392,1.72392,1.72215,1.72289,42000000.0
2007-11-07 18:15:00,1.72195,1.72308,1.72195,1.72212,46000000.0
2007-11-07 18:20:00,1.72146,1.72251,1.71995,1.72232,39000000.0
2007-11-07 18:25:00,1.72261,1.72359,1.72197,1.72215,43000000.0
2007-11-07 18:30:00,1.72167,1.72203,1.72008,1.72042,44000000.0
2007-11-07 18:35:00,1.71999,1.72164,1.71977,1.72145,42000000.0
2007-11-07 18:40:00,1.72139,1.72153,1.72055,1.72055,45000000.0
2007-11-07 18:45:00,1.72013,1.72145,1.72013,1.72121,43000000.0
2007-11-07 18:50:00,1.72113,1.72216,1.72111,1.72214,45000000.0
2007-11-07 18:55:00,1.72196,1.72248,1.72026,1.72113,44000000.0
2007-11-07 19:00:00,1.72093,1.72293,1.72024,1.72244,45000000.0
2007-11-07 19:05:00,1.72264,1.72278,1.72117,1.72162,42000000.0
2007-11-07 19:10:00,1.72165,1.72619,1.72165,1.72619,51000000.0
2007-11-07 19:15:00,1.7253,1.73001,1.72509,1.73001,47000000.0
2007-11-07 19:20:00,1.7304,1.7304,1.72666,1.72711,43000000.0
2007-11-07 19:25:00,1.72625,1.7281,1.72625,1.72731,49000000.0
2007-11-07 19:30:00,1.72664,1.72713,1.72636,1.72643,37000000.0
2007-11-07 19:35:00,1.72656,1.72667,1.72606,1.72661,47000000.0
2007-11-07 19:40:00,1.7264,1.72664,1.72574,1.72613,45000000.0
2007-11-07 19:45:00,1.72713,1.72895,1.72631,1.72895,43000000.0
2007-11-07 19:50:00,1.7294,1.7301,1.72898,1.72998,51000000.0
2007-11-07 19:55:00,1.72995,1.73009,1.72869,1.72876,41000000.0
2007-11-07 20:00:00,1.72834,1.72938,1.72834,1.72846,46000000.0
2007-11-07 20:05:00,1.72846,1.72856,1.7277,1.72836,45000000.0
2007-11-07 20:10:00,1.72836,1.73063,1.72835,1.73032,39000000.0
2007-11-07 20:15:00,1.72986,1.73314,1.72958,1.73313,41000000.0
2007-11-07 20:20:00,1.73298,1.73435,1.73224,1.73435,44000000.0
2007-11-07 20:25:00,1.73448,1.73448,1.73245,1.73401,54000000.0
2007-11-07 20:30:00,1.73318,1.73318,1.7314,1.73141,43000000.0
2007-11-07 20:35:00,1.73106,1.73156,1.73063,1.73156,49000000.0
2007-11-07 20:40:00,1.73159,1.73213,1.73138,1.73192,43000000.0
2007-11-07 20:45:00,1.73171,1.73189,1.73125,1.73139,42000000.0
2007-11-07 20:50:00,1.73167,1.73251,1.73157,1.73251,51000000.0
2007-11-07 20:55:00,1.73261,1.73304,1.73152,1.73177,48000000.0
2007-11-07 21:00:00,1.73145,1.73233,1.73145,1.73212,48000000.0
2007-11-07 21:05:00,1.73172,1.73342,1.73172,1.73342,42000000.0
2007-11-07 21:10:00,1.73322,1.73329,1.73096,1.7312,46000000.0
2007-11-07 21:15:00,1.72977,1.73178,1.72977,1.73156,45000000.0
2007-11-07 21:20:00,1.73143,1.7315,1.73091,1.731,41000000.0
2007-11-07 21:25:00,1.73064,1.73146,1.73061,1.73061,45000000.0
2007-11-07 21:30:00,1.72931,1.73203,1.72931,1.73178,40000000.0
2007-11-07 21:35:00,1.73184,1.73196,1.73106,1.73152,40000000.0
2007-11-07 21:40:00,1.73146,1.73168,1.73089,1.73168,38000000.0
2007-11-07 21:45:00,1.72984,1.73143,1.72984,1.73123,41000000.0
2007-11-07 21:50:00,1.73137,1.73201,1.73101,1.73201,43000000.0
2007-11-07 21:55:00,1.73168,1.73303,1.73168,1.73271,43000000.0
2007-11-07 22:00:00,1.73113,1.73325,1.73113,1.73213,51000000.0
2007-11-07 22:05:00,1.732,1.73233,1.7304,1.73078,44000000.0
2007-11-07 22:10:00,1.73125,1.73137,1.73068,1.73068,45000000.0
2007-11-07 22:15:00,1.73039,1.73067,1.7298,1.72998,48000000.0
2007-11-07 22:20:00,1.73003,1.73027,1.72976,1.72999,43000000.0
2007-11-07 22:25:00,1.72981,1.73047,1.72677,1.72898,38000000.0
2007-11-07 22:30:00,1.72902,1.72932,1.72731,1.72886,46000000.0
2007-11-07 22:35:00,1.72903,1.73124,1.72903,1.73091,49000000.0
2007-11-07 22:40:00,1.73113,1.73218,1.7305,1.73203,44000000.0
2007-11-07 22:45:00,1.73178,1.73206,1.73121,1.73195,57000000.0
2007-11-07 22:50:00,1.73224,1.73627,1.73156,1.73559,55000000.0
2007-11-07 22:55:00,1.73547,1.73755,1.73381,1.73699,42000000.0
2007-11-07 23:00:00,1.73691,1.73842,1.73651,1.73781,40000000.0
2007-11-07 23:05:00,1.73766,1.73806,1.73725,1.73761,48000000.0
2007-11-07 23:10:00,1.73759,1.73903,1.73736,1.73892,41000000.0
2007-11-07 23:15:00,1.73814,1.74022,1.73803,1.74014,49000000.0
2007-11-07 23:20:00,1.73973,1.74007,1.73911,1.73964,45000000.0
2007-11-07 23:25:00,1.73948,1.7401,1.73836,1.73908,41000000.0
2007-11-07 23:30:00,1.73844,1.74017,1.73844,1.73952,49000000.0
2007-11-07 23:35:00,1.73977,1.73991,1.73851,1.73961,52000000.0
2007-11-07 23:40:00,1.73975,1.73986,1.73941,1.73955,40000000.0
2007-11-07 23:45:00,1.73858,1.74246,1.73858,1.74038,38000000.0
2007-11-07 23:50:00,1.74066,1.74222,1.74045,1.74063,36000000.0
2007-11-07 23:55:00,1.74047,1.7409,1.73997,1.74027,42000000.0
2007-11-08 00:00:00,1.7411,1.74209,1.7405,1.74156,46000000.0
2007-11-08 00:05:00,1.74187,1.74266,1.74187,1.74235,36000000.0
2007-11-08 00:10:00,1.74248,1.74351,1.74215,1.74329,40000000.0
2007-11-08 00:15:00,1.74302,1.7435,1.74127,1.74315,39000000.0
2007-11-08 00:20:00,1.74309,1.7433,1.74238,1.74238,32000000.0
2007-11-08 00:25:00,1.74205,1.74237,1.7416,1.74175,42000000.0
2007-11-08 00:30:00,1.74021,1.74355,1.74021,1.74317,50000000.0
2007-11-08 00:35:00,1.74325,1.74656,1.7392,1.74628,44000000.0
2007-11-08 00:40:00,1.74621,1.74685,1.74517,1.74543,38000000.0
2007-11-08 00:45:00,1.74273,1.74465,1.7405,1.74103,58000000.0
2007-11-08 00:50:00,1.74133,1.74186,1.74131,1.74151,35000000.0
2007-11-08 00:55:00,1.74181,1.74208,1.74175,1.74203,29000000.0
2007-11-08 01:00:00,1.73404,1.74228,1.73404,1.74068,43000000.0
2007-11-08 01:05:00,1.74092,1.74223,1.739,1.739,43000000.0
2007-11-08 01:10:00,1.73897,1.73985,1.7388,1.73974,40000000.0
2007-11-08 01:15:00,1.73708,1.73988,1.73708,1.73805,49000000.0
2007-11-08 01:20:00,1.73826,1.73856,1.73791,1.73845,24000000.0
2007-11-08 01:25:00,1.73835,1.739,1.73819,1.73859,30000000.0
2007-11-08 01:30:00,1.7366,1.7391,1.7366,1.73902,54000000.0
2007-11-08 01:35:00,1.73908,1.73942,1.73864,1.73905,40000000.0
2007-11-08 01:40:00,1.73863,1.7392,1.73855,1.73884,41000000.0
2007-11-08 01:45:00,1.73632,1.73876,1.73624,1.73853,39000000.0
2007-11-08 01:50:00,1.73858,1.73862,1.73802,1.73802,35000000.0
2007-11-08 01:55:00,1.73858,1.73873,1.73806,1.73806,43000000.0
2007-11-08 02:00:00,1.73644,1.73836,1.73644,1.73836,64000000.0
2007-11-08 02:05:00,1.73851,1.73959,1.7384,1.73959,36000000.0
2007-11-08 02:10:00,1.73962,1.73999,1.7392,1.73971,45000000.0
2007-11-08 02:15:00,1.73773,1.73969,1.73773,1.73914,37000000.0
2007-11-08 02:20:00,1.73937,1.73942,1.73886,1.73915,46000000.0
2007-11-08 02:25:00,1.73914,1.7396,1.73905,1.73944,39000000.0
2007-11-08 02:30:00,1.73708,1.73957,1.73708,1.73945,44000000.0
2007-11-08 02:35:00,1.73944,1.74208,1.73931,1.74208,43000000.0
2007-11-08 02:40:00,1.74235,1.74254,1.74064,1.74074,45000000.0
2007-11-08 02:45:00,1.73883,1.74193,1.73883,1.74155,44000000.0
2007-11-08 02:50:00,1.74175,1.74177,1.74126,1.74129,39000000.0
2007-11-08 02:55:00,1.74128,1.74168,1.74077,1.74163,45000000.0
2007-11-08 03:00:00,1.73972,1.74209,1.73972,1.74209,43000000.0
2007-11-08 03:05:00,1.74249,1.74259,1.74121,1.74169,43000000.0
2007-11-08 03:10:00,1.74154,1.74257,1.74154,1.74176,51000000.0
2007-11-08 03:15:00,1.73992,1.74199,1.73992,1.74143,29000000.0
2007-11-08 03:20:00,1.74159,1.74287,1.74159,1.74282,23000000.0
2007-11-08 03:25:00,1.74291,1.74291,1.74239,1.74258,42000000.0
2007-11-08 03:30:00,1.74189,1.74246,1.74099,1.74123,41000000.0
2007-11-08 03:35:00,1.74132,1.74178,1.74072,1.74138,39000000.0
2007-11-08 03:40:00,1.74127,1.74148,1.74115,1.74125,45000000.0
2007-11-08 03:45:00,1.73886,1.74106,1.73886,1.73899,38000000.0
2007-11-08 03:50:00,1.74024,1.74037,1.73951,1.73991,46000000.0
2007-11-08 03:55:00,1.7401,1.7401,1.73946,1.73978,32000000.0
2007-11-08 04:00:00,1.7383,1.73986,1.7383,1.73986,45000000.0
2007-11-08 04:05:00,1.73994,1.73994,1.73921,1.73951,40000000.0
2007-11-08 04:10:00,1.7392,1.7392,1.73857,1.73873,33000000.0
2007-11-08 04:15:00,1.73671,1.73887,1.73671,1.73795,27000000.0
2007-11-08 04:20:00,1.73784,1.73808,1.73745,1.73793,35000000.0
2007-11-08 04:25:00,1.73773,1.73823,1.7369,1.73764,34000000.0
2007-11-08 04:30:00,1.73701,1.73796,1.73701,1.73785,37000000.0
2007-11-08 04:35:00,1.7374,1.73782,1.7373,1.7376,43000000.0
2007-11-08 04:40:00,1.73783,1.7382,1.73744,1.7379,46000000.0
2007-11-08 04:45:00,1.73603,1.73805,1.73603,1.73777,41000000.0
2007-11-08 04:50:00,1.73768,1.7385,1.73729,1.73823,45000000.0
2007-11-08 04:55:00,1.73846,1.73884,1.7383,1.73865,33000000.0
2007-11-08 05:00:00,1.73677,1.73901,1.73677,1.73901,18000000.0
2007-11-08 05:05:00,1.73927,1.73927,1.73871,1.73879,53000000.0
2007-11-08 05:10:00,1.73863,1.73966,1.73862,1.73956,36000000.0
2007-11-08 05:15:00,1.73873,1.73957,1.73737,1.73942,23000000.0
2007-11-08 05:20:00,1.73943,1.73952,1.73907,1.73911,29000000.0
2007-11-08 05:25:00,1.73901,1.73954,1.7387,1.73927,47000000.0
2007-11-08 05:30:00,1.73695,1.73944,1.73695,1.73905,54000000.0
2007-11-08 05:35:00,1.7392,1.73996,1.73883,1.73984,18000000.0
2007-11-08 05:40:00,1.73991,1.74017,1.73968,1.73987,46000000.0
2007-11-08 05:45:00,1.73753,1.73986,1.73753,1.73984,33000000.0
2007-11-08 05:50:00,1.73971,1.73976,1.73917,1.73946,39000000.0
2007-11-08 05:55:00,1.73942,1.73942,1.73862,1.73862,23000000.0
2007-11-08 06:00:00,1.73642,1.7394,1.73642,1.7394,35000000.0
2007-11-08 06:05:00,1.7392,1.73952,1.73902,1.73925,36000000.0
2007-11-08 06:10:00,1.73912,1.73924,1.73816,1.73853,46000000.0
2007-11-08 06:15:00,1.73637,1.7387,1.73637,1.73861,31000000.0
2007-11-08 06:20:00,1.73882,1.7394,1.7386,1.73924,30000000.0
2007-11-08 06:25:00,1.73915,1.73917,1.73831,1.73848,55000000.0
2007-11-08 06:30:00,1.73785,1.73891,1.73785,1.73887,38000000.0
2007-11-08 06:35:00,1.73884,1.73897,1.73828,1.73833,41000000.0
2007-11-08 06:40:00,1.73852,1.73876,1.73849,1.73876,14000000.0
2007-11-08 06:45:00,1.73666,1.73864,1.73653,1.73808,36000000.0
2007-11-08 06:50:00,1.738,1.73836,1.7379,1.73836,18000000.0
2007-11-08 06:55:00,1.738,1.73866,1.738,1.73866,19000000.0
2007-11-08 07:00:00,1.73616,1.73864,1.73603,1.73861,19000000.0
2007-11-08 07:05:00,1.73846,1.73866,1.73804,1.73863,40000000.0
2007-11-08 07:10:00,1.73861,1.73903,1.73808,1.73894,35000000.0
2007-11-08 07:15:00,1.73662,1.73892,1.73662,1.73847,47000000.0
2007-11-08 07:20:00,1.73845,1.73865,1.73813,1.73855,38000000.0
2007-11-08 07:25:00,1.73857,1.73898,1.73842,1.73867,39000000.0
2007-11-08 07:30:00,1.73845,1.73914,1.73686,1.73875,34000000.0
2007-11-08 07:35:00,1.73356,1.7393,1.73317,1.73929,38000000.0
2007-11-08 07:40:00,1.73916,1.73951,1.73715,1.73934,41000000.0
2007-11-08 07:45:00,1.73686,1.74036,1.73652,1.74024,45000000.0
2007-11-08 07:50:00,1.74102,1.74506,1.74102,1.74461,30000000.0
2007-11-08 07:55:00,1.74485,1.74624,1.74485,1.74558,37000000.0
2007-11-08 08:00:00,1.74509,1.7505,1.74353,1.7493,60000000.0
2007-11-08 08:05:00,1.74943,1.74962,1.74585,1.74801,54000000.0
2007-11-08 08:10:00,1.74779,1.74827,1.74582,1.74618,41000000.0
2007-11-08 08:15:00,1.74269,1.74507,1.74269,1.74494,41000000.0
2007-11-08 08:20:00,1.74539,1.74579,1.74485,1.74579,36000000.0
2007-11-08 08:25:00,1.74596,1.74611,1.74163,1.74333,45000000.0
2007-11-08 08:30:00,1.74112,1.74326,1.74089,1.74326,40000000.0
2007-11-08 08:35:00,1.74317,1.74383,1.74237,1.7431,46000000.0
2007-11-08 08:40:00,1.74267,1.74369,1.7424,1.74357,43000000.0
2007-11-08 08:45:00,1.74155,1.74526,1.74155,1.74424,46000000.0
2007-11-08 08:50:00,1.74438,1.74846,1.74425,1.74731,45000000.0
2007-11-08 08:55:00,1.74747,1.74982,1.74644,1.74946,38000000.0
2007-11-08 09:00:00,1.74959,1.74959,1.74651,1.74794,42000000.0
2007-11-08 09:05:00,1.74699,1.75095,1.74699,1.74957,44000000.0
2007-11-08 09:10:00,1.74945,1.74958,1.74765,1.74801,39000000.0
2007-11-08 09:15:00,1.74439,1.74661,1.74433,1.74548,45000000.0
2007-11-08 09:20:00,1.74546,1.746,1.74379,1.74484,37000000.0
2007-11-08 09:25:00,1.74535,1.74703,1.74525,1.74678,39000000.0
2007-11-08 09:30:00,1.74685,1.74737,1.74375,1.74385,41000000.0
2007-11-08 09:35:00,1.74303,1.74328,1.74059,1.74328,40000000.0
2007-11-08 09:40:00,1.74321,1.74376,1.74115,1.74134,46000000.0
2007-11-08 09:45:00,1.73905,1.74131,1.73905,1.74063,49000000.0
2007-11-08 09:50:00,1.74119,1.74291,1.74104,1.74187,40000000.0
2007-11-08 09:55:00,1.74152,1.74267,1.74077,1.74183,39000000.0
2007-11-08 10:00:00,1.74102,1.74161,1.73987,1.74064,48000000.0
2007-11-08 10:05:00,1.74072,1.74111,1.73746,1.73847,48000000.0
2007-11-08 10:10:00,1.73861,1.73952,1.73738,1.73738,41000000.0
2007-11-08 10:15:00,1.73776,1.74006,1.73562,1.7393,47000000.0
2007-11-08 10:20:00,1.73943,1.73972,1.73922,1.73944,39000000.0
2007-11-08 10:25:00,1.73931,1.73938,1.73637,1.7374,45000000.0
2007-11-08 10:30:00,1.73667,1.73769,1.73577,1.7366,51000000.0
2007-11-08 10:35:00,1.73706,1.73867,1.73677,1.73795,50000000.0
2007-11-08 10:40:00,1.73819,1.73958,1.73771,1.73933,41000000.0
2007-11-08 10:45:00,1.73695,1.73986,1.73695,1.73937,40000000.0
2007-11-08 10:50:00,1.73897,1.73897,1.73487,1.73544,38000000.0
2007-11-08 10:55:00,1.73502,1.73502,1.73256,1.73363,41000000.0
2007-11-08 11:00:00,1.73346,1.73401,1.73206,1.73401,43000000.0
2007-11-08 11:05:00,1.73414,1.73457,1.7335,1.73417,43000000.0
2007-11-08 11:10:00,1.73473,1.73572,1.73465,1.73548,46000000.0
2007-11-08 11:15:00,1.73494,1.7375,1.73409,1.737,43000000.0
2007-11-08 11:20:00,1.73665,1.73677,1.73562,1.73626,47000000.0
2007-11-08 11:25:00,1.73611,1.73671,1.73522,1.73535,45000000.0
2007-11-08 11:30:00,1.73532,1.73613,1.73342,1.73562,42000000.0
2007-11-08 11:35:00,1.73555,1.73832,1.73532,1.73832,45000000.0
2007-11-08 11:40:00,1.73834,1.73839,1.736,1.736,36000000.0
2007-11-08 11:45:00,1.73347,1.73636,1.73347,1.73559,43000000.0
2007-11-08 11:50:00,1.73577,1.73763,1.73552,1.73763,46000000.0
2007-11-08 11:55:00,1.73773,1.73884,1.73723,1.73784,47000000.0
2007-11-08 12:00:00,1.73729,1.7403,1.73648,1.7397,40000000.0
2007-11-08 12:05:00,1.73925,1.73946,1.7387,1.73878,43000000.0
2007-11-08 12:10:00,1.73856,1.73944,1.73817,1.7392,40000000.0
2007-11-08 12:15:00,1.73732,1.74017,1.73732,1.73965,46000000.0
2007-11-08 12:20:00,1.73964,1.73964,1.73869,1.73869,32000000.0
2007-11-08 12:25:00,1.73863,1.73879,1.73801,1.73812,46000000.0
2007-11-08 12:30:00,1.73601,1.73913,1.73601,1.73858,46000000.0
2007-11-08 12:35:00,1.73878,1.74042,1.7386,1.74002,45000000.0
2007-11-08 12:40:00,1.73963,1.74052,1.73928,1.74018,45000000.0
2007-11-08 12:45:00,1.73953,1.74011,1.73862,1.7399,47000000.0
2007-11-08 12:50:00,1.74009,1.74111,1.73942,1.73942,47000000.0
2007-11-08 12:55:00,1.73873,1.7388,1.73511,1.73511,42000000.0
2007-11-08 13:00:00,1.73423,1.73642,1.73356,1.73642,43000000.0
2007-11-08 13:05:00,1.73625,1.73641,1.73464,1.73511,46000000.0
2007-11-08 13:10:00,1.7352,1.7359,1.73496,1.73558,47000000.0
2007-11-08 13:15:00,1.73326,1.73622,1.73326,1.73541,47000000.0
2007-11-08 13:20:00,1.73544,1.73566,1.7323,1.733,42000000.0
2007-11-08 13:25:00,1.73301,1.73409,1.73274,1.73311,33000000.0
2007-11-08 13:30:00,1.73032,1.7341,1.73032,1.73375,32000000.0
2007-11-08 13:35:00,1.73377,1.73439,1.73326,1.73336,41000000.0
2007-11-08 13:40:00,1.7336,1.73369,1.73204,1.73266,39000000.0
2007-11-08 13:45:00,1.73099,1.73252,1.73099,1.73147,43000000.0
2007-11-08 13:50:00,1.73157,1.73182,1.72977,1.73041,45000000.0
2007-11-08 13:55:00,1.73071,1.73092,1.72889,1.72898,46000000.0
2007-11-08 14:00:00,1.73031,1.73059,1.72845,1.72988,42000000.0
2007-11-08 14:05:00,1.72996,1.73172,1.72993,1.73163,47000000.0
2007-11-08 14:10:00,1.7315,1.73161,1.72864,1.72864,51000000.0
2007-11-08 14:15:00,1.72837,1.72873,1.72662,1.72751,48000000.0
2007-11-08 14:20:00,1.72728,1.72864,1.72706,1.72771,43000000.0
2007-11-08 14:25:00,1.72783,1.72905,1.72763,1.72792,38000000.0
2007-11-08 14:30:00,1.72599,1.72739,1.72535,1.72612,46000000.0
2007-11-08 14:35:00,1.72615,1.72811,1.72615,1.72811,45000000.0
2007-11-08 14:40:00,1.72816,1.72928,1.72801,1.72915,45000000.0
2007-11-08 14:45:00,1.72835,1.73028,1.72758,1.72886,50000000.0
2007-11-08 14:50:00,1.72921,1.7298,1.72874,1.7298,42000000.0
2007-11-08 14:55:00,1.73015,1.73182,1.72971,1.731,39000000.0
2007-11-08 15:00:00,1.73033,1.7347,1.72905,1.7347,44000000.0
2007-11-08 15:05:00,1.73498,1.73589,1.73498,1.73563,43000000.0
2007-11-08 15:10:00,1.73597,1.73605,1.73402,1.73409,47000000.0
2007-11-08 15:15:00,1.73171,1.73375,1.73171,1.73368,42000000.0
2007-11-08 15:20:00,1.73373,1.73417,1.7333,1.73383,42000000.0
2007-11-08 15:25:00,1.73394,1.73455,1.73331,1.73402,51000000.0
2007-11-08 15:30:00,1.73325,1.73432,1.73174,1.73432,45000000.0
2007-11-08 15:35:00,1.73471,1.73631,1.73434,1.73564,47000000.0
2007-11-08 15:40:00,1.73584,1.73665,1.73538,1.73561,45000000.0
2007-11-08 15:45:00,1.73521,1.73546,1.73387,1.73526,40000000.0
2007-11-08 15:50:00,1.73534,1.73651,1.73422,1.73605,46000000.0
2007-11-08 15:55:00,1.73587,1.73751,1.73533,1.73751,40000000.0
2007-11-08 16:00:00,1.73753,1.7384,1.73608,1.73797,35000000.0
2007-11-08 16:05:00,1.738,1.73939,1.73785,1.73852,48000000.0
2007-11-08 16:10:00,1.73845,1.73934,1.73801,1.73888,48000000.0
2007-11-08 16:15:00,1.73625,1.73986,1.73625,1.73966,45000000.0
2007-11-08 16:20:00,1.73952,1.73959,1.73794,1.73854,51000000.0
2007-11-08 16:25:00,1.7386,1.73869,1.73783,1.73815,38000000.0
2007-11-08 16:30:00,1.7364,1.73852,1.7364,1.73712,45000000.0
2007-11-08 16:35:00,1.7369,1.73927,1.73653,1.73823,37000000.0
2007-11-08 16:40:00,1.73842,1.74216,1.73842,1.74183,45000000.0
2007-11-08 16:45:00,1.74205,1.7438,1.74029,1.74227,41000000.0
2007-11-08 16:50:00,1.74296,1.743,1.74029,1.74059,45000000.0
2007-11-08 16:55:00,1.74021,1.7413,1.73805,1.73837,41000000.0
2007-11-08 17:00:00,1.7376,1.74554,1.73691,1.74554,43000000.0
2007-11-08 17:05:00,1.74607,1.74676,1.74195,1.74195,43000000.0
2007-11-08 17:10:00,1.74149,1.74332,1.74105,1.74206,45000000.0
2007-11-08 17:15:00,1.74209,1.74223,1.73721,1.73764,43000000.0
2007-11-08 17:20:00,1.7377,1.7377,1.73502,1.73695,44000000.0
2007-11-08 17:25:00,1.73693,1.73843,1.73674,1.73731,45000000.0
2007-11-08 17:30:00,1.73532,1.7392,1.73532,1.73814,36000000.0
2007-11-08 17:35:00,1.73817,1.73945,1.73667,1.73921,41000000.0
2007-11-08 17:40:00,1.73972,1.74078,1.73925,1.74048,38000000.0
2007-11-08 17:45:00,1.73867,1.74203,1.73867,1.74189,54000000.0
2007-11-08 17:50:00,1.74168,1.74183,1.73717,1.73717,45000000.0
2007-11-08 17:55:00,1.73773,1.73896,1.73674,1.7381,43000000.0
2007-11-08 18:00:00,1.73716,1.73911,1.73653,1.73874,42000000.0
2007-11-08 18:05:00,1.7388,1.73902,1.73729,1.73756,42000000.0
2007-11-08 18:10:00,1.7378,1.73852,1.73741,1.73772,42000000.0
2007-11-08 18:15:00,1.73585,1.73821,1.73553,1.7358,46000000.0
2007-11-08 18:20:00,1.73613,1.73866,1.73613,1.73838,39000000.0
2007-11-08 18:25:00,1.73844,1.74012,1.73844,1.73986,43000000.0
2007-11-08 18:30:00,1.7381,1.74055,1.7381,1.74055,44000000.0
2007-11-08 18:35:00,1.74077,1.74273,1.74005,1.74273,42000000.0
2007-11-08 18:40:00,1.7427,1.74333,1.74193,1.74259,45000000.0
2007-11-08 18:45:00,1.74037,1.74306,1.74037,1.74241,43000000.0
2007-11-08 18:50:00,1.74276,1.74398,1.74264,1.7432,45000000.0
2007-11-08 18:55:00,1.74318,1.74385,1.74201,1.74227,44000000.0
2007-11-08 19:00:00,1.74183,1.74183,1.74057,1.74065,45000000.0
2007-11-08 19:05:00,1.7408,1.74184,1.7405,1.74113,42000000.0
2007-11-08 19:10:00,1.74122,1.74261,1.74122,1.74245,51000000.0
2007-11-08 19:15:00,1.74035,1.74232,1.74035,1.74178,47000000.0
2007-11-08 19:20:00,1.74229,1.74304,1.74124,1.74301,40000000.0
2007-11-08 19:25:00,1.74326,1.74403,1.74255,1.74326,49000000.0
2007-11-08 19:30:00,1.74295,1.7436,1.74184,1.74255,37000000.0
2007-11-08 19:35:00,1.74267,1.74518,1.74174,1.74518,47000000.0
2007-11-08 19:40:00,1.74633,1.74779,1.74582,1.74756,45000000.0
2007-11-08 19:45:00,1.74793,1.74902,1.74613,1.74816,43000000.0
2007-11-08 19:50:00,1.7489,1.75021,1.7489,1.74908,51000000.0
2007-11-08 19:55:00,1.74887,1.74924,1.7472,1.74904,41000000.0
2007-11-08 20:00:00,1.74894,1.74903,1.74736,1.74848,46000000.0
2007-11-08 20:05:00,1.74834,1.751,1.74834,1.7509,45000000.0
2007-11-08 20:10:00,1.75111,1.75111,1.74852,1.74927,39000000.0
2007-11-08 20:15:00,1.74697,1.75018,1.74697,1.74934,41000000.0
2007-11-08 20:20:00,1.74814,1.74924,1.74657,1.74827,44000000.0
2007-11-08 20:25:00,1.74795,1.7498,1.746,1.74731,51000000.0
2007-11-08 20:30:00,1.74777,1.75007,1.74582,1.74842,43000000.0
2007-11-08 20:35:00,1.74892,1.74941,1.74811,1.74896,49000000.0
2007-11-08 20:40:00,1.74902,1.74945,1.74766,1.74927,43000000.0
2007-11-08 20:45:00,1.74876,1.74964,1.74682,1.74927,42000000.0
2007-11-08 20:50:00,1.74984,1.7503,1.7493,1.74996,48000000.0
2007-11-08 20:55:00,1.74998,1.75052,1.74976,1.75042,48000000.0
2007-11-08 21:00:00,1.75051,1.75068,1.7451,1.74735,48000000.0
2007-11-08 21:05:00,1.74754,1.75047,1.74754,1.75047,42000000.0
2007-11-08 21:10:00,1.74941,1.74997,1.74806,1.74837,46000000.0
2007-11-08 21:15:00,1.74837,1.74871,1.74788,1.74803,45000000.0
2007-11-08 21:20:00,1.74813,1.7488,1.74774,1.74784,41000000.0
2007-11-08 21:25:00,1.74804,1.74808,1.74689,1.74722,44000000.0
2007-11-08 21:30:00,1.74672,1.74797,1.74598,1.74706,45000000.0
2007-11-08 21:35:00,1.74712,1.74726,1.74649,1.74697,40000000.0
2007-11-08 21:40:00,1.74675,1.74727,1.74621,1.74635,38000000.0
2007-11-08 21:45:00,1.74425,1.74784,1.74425,1.74773,48000000.0
2007-11-08 21:50:00,1.74791,1.74832,1.74724,1.74832,43000000.0
2007-11-08 21:55:00,1.74796,1.74898,1.7479,1.74846,43000000.0
2007-11-08 22:00:00,1.74728,1.74758,1.74377,1.74497,51000000.0
2007-11-08 22:05:00,1.74509,1.7451,1.74074,1.7425,44000000.0
2007-11-08 22:10:00,1.7429,1.74574,1.7426,1.74516,45000000.0
2007-11-08 22:15:00,1.74314,1.74569,1.74314,1.74501,48000000.0
2007-11-08 22:20:00,1.74415,1.74415,1.74149,1.74353,43000000.0
2007-11-08 22:25:00,1.74342,1.74347,1.73837,1.7398,42000000.0
2007-11-08 22:30:00,1.73943,1.73967,1.7377,1.73796,44000000.0
2007-11-08 22:35:00,1.73794,1.7387,1.73717,1.7387,49000000.0
2007-11-08 22:40:00,1.73868,1.73915,1.73667,1.73678,44000000.0
2007-11-08 22:45:00,1.73626,1.73815,1.73427,1.73787,57000000.0
2007-11-08 22:50:00,1.73759,1.73759,1.73663,1.73663,48000000.0
2007-11-08 22:55:00,1.73661,1.73765,1.73591,1.73633,42000000.0
2007-11-08 23:00:00,1.73667,1.73732,1.73476,1.73732,45000000.0
2007-11-08 23:05:00,1.73717,1.73724,1.73634,1.73653,49000000.0
2007-11-08 23:10:00,1.73593,1.73608,1.73558,1.73576,25000000.0
2007-11-08 23:15:00,1.73566,1.73676,1.73551,1.73648,49000000.0
2007-11-08 23:20:00,1.73602,1.73641,1.73457,1.73491,39000000.0
2007-11-08 23:25:00,1.73531,1.73559,1.73426,1.73461,41000000.0
2007-11-08 23:30:00,1.73215,1.73469,1.73215,1.73424,49000000.0
2007-11-08 23:35:00,1.73412,1.73474,1.7338,1.73419,52000000.0
2007-11-08 23:40:00,1.7342,1.73454,1.73375,1.73398,40000000.0
2007-11-08 23:45:00,1.73145,1.73406,1.73145,1.73396,33000000.0
2007-11-08 23:50:00,1.73401,1.73426,1.73359,1.73426,50000000.0
2007-11-08 23:55:00,1.73426,1.73445,1.73353,1.73378,42000000.0
2007-11-09 00:00:00,1.73195,1.73765,1.73145,1.73763,46000000.0
2007-11-09 00:05:00,1.73792,1.73792,1.73501,1.73552,28000000.0
2007-11-09 00:10:00,1.73556,1.73588,1.73554,1.73561,23000000.0
2007-11-09 00:15:00,1.73721,1.73721,1.73529,1.73597,39000000.0
2007-11-09 00:20:00,1.73608,1.73622,1.73574,1.7361,16000000.0
2007-11-09 00:25:00,1.73582,1.73603,1.73571,1.7358,31000000.0
2007-11-09 00:30:00,1.73755,1.73755,1.73473,1.73493,39000000.0
2007-11-09 00:35:00,1.73497,1.73508,1.73481,1.73493,35000000.0
2007-11-09 00:40:00,1.73503,1.73574,1.73462,1.73567,38000000.0
2007-11-09 00:45:00,1.73552,1.73576,1.73513,1.73556,53000000.0
2007-11-09 00:50:00,1.73575,1.73679,1.73575,1.73605,35000000.0
2007-11-09 00:55:00,1.73628,1.73653,1.73608,1.7363,39000000.0
2007-11-09 01:00:00,1.73587,1.73652,1.73587,1.73613,27000000.0
2007-11-09 01:05:00,1.73636,1.73636,1.73603,1.73615,27000000.0
2007-11-09 01:10:00,1.73632,1.73646,1.73604,1.73634,40000000.0
2007-11-09 01:15:00,1.73603,1.73645,1.73484,1.73484,39000000.0
2007-11-09 01:20:00,1.73473,1.73489,1.73441,1.73489,6000000.0
2007-11-09 01:25:00,1.73494,1.73517,1.73465,1.73503,14000000.0
2007-11-09 01:30:00,1.73466,1.73513,1.73432,1.73505,25000000.0
2007-11-09 01:35:00,1.73525,1.73534,1.73504,1.73534,25000000.0
2007-11-09 01:40:00,1.73494,1.73568,1.73494,1.73528,35000000.0
2007-11-09 01:45:00,1.73568,1.73568,1.73516,1.73518,25000000.0
2007-11-09 01:50:00,1.73517,1.73518,1.73474,1.73499,44000000.0
2007-11-09 01:55:00,1.73507,1.73528,1.73464,1.7352,43000000.0
2007-11-09 02:00:00,1.7352,1.73626,1.73516,1.73612,61000000.0
2007-11-09 02:05:00,1.73616,1.73623,1.73559,1.73585,35000000.0
2007-11-09 02:10:00,1.73573,1.73608,1.73557,1.73597,45000000.0
2007-11-09 02:15:00,1.7362,1.73649,1.73613,1.73613,37000000.0
2007-11-09 02:20:00,1.73655,1.73721,1.73612,1.73699,46000000.0
2007-11-09 02:25:00,1.73711,1.7375,1.73695,1.73726,39000000.0
2007-11-09 02:30:00,1.73707,1.73723,1.73657,1.73687,36000000.0
2007-11-09 02:35:00,1.73702,1.73769,1.73674,1.7374,41000000.0
2007-11-09 02:40:00,1.73761,1.7377,1.73581,1.73612,44000000.0
2007-11-09 02:45:00,1.73599,1.73669,1.73584,1.73636,44000000.0
2007-11-09 02:50:00,1.7365,1.7365,1.73559,1.7362,37000000.0
2007-11-09 02:55:00,1.73618,1.73665,1.73603,1.73632,45000000.0
2007-11-09 03:00:00,1.73775,1.73787,1.73595,1.73614,15000000.0
2007-11-09 03:05:00,1.73614,1.73694,1.73578,1.73694,30000000.0
2007-11-09 03:10:00,1.7369,1.73893,1.7369,1.73869,51000000.0
2007-11-09 03:15:00,1.73883,1.73902,1.73654,1.73667,31000000.0
2007-11-09 03:20:00,1.73689,1.73765,1.73665,1.73751,28000000.0
2007-11-09 03:25:00,1.73907,1.7398,1.7384,1.73976,43000000.0
2007-11-09 03:30:00,1.73988,1.73993,1.73799,1.73837,41000000.0
2007-11-09 03:35:00,1.73842,1.73947,1.73811,1.73931,39000000.0
2007-11-09 03:40:00,1.73915,1.73915,1.73777,1.73829,45000000.0
2007-11-09 03:45:00,1.73806,1.73908,1.7377,1.73869,38000000.0
2007-11-09 03:50:00,1.73863,1.73905,1.73659,1.73714,46000000.0
2007-11-09 03:55:00,1.73679,1.73708,1.73545,1.73671,43000000.0
2007-11-09 04:00:00,1.73682,1.7372,1.73612,1.73678,48000000.0
2007-11-09 04:05:00,1.73681,1.73689,1.73612,1.7367,40000000.0
2007-11-09 04:10:00,1.73652,1.73917,1.73568,1.73917,43000000.0
2007-11-09 04:15:00,1.73995,1.74072,1.73995,1.7402,35000000.0
2007-11-09 04:20:00,1.73984,1.74017,1.73902,1.73966,36000000.0
2007-11-09 04:25:00,1.73907,1.73968,1.73768,1.73812,34000000.0
2007-11-09 04:30:00,1.73801,1.73887,1.73801,1.73885,37000000.0
2007-11-09 04:35:00,1.73861,1.7399,1.73861,1.7394,43000000.0
2007-11-09 04:40:00,1.73963,1.73963,1.73877,1.73912,38000000.0
2007-11-09 04:45:00,1.7391,1.7391,1.73831,1.73866,45000000.0
2007-11-09 04:50:00,1.73874,1.73949,1.73873,1.73939,36000000.0
2007-11-09 04:55:00,1.73946,1.74002,1.73923,1.73959,41000000.0
2007-11-09 05:00:00,1.73956,1.73998,1.739,1.73912,41000000.0
2007-11-09 05:05:00,1.73903,1.73926,1.73849,1.73875,53000000.0
2007-11-09 05:10:00,1.73854,1.73935,1.73854,1.73907,33000000.0
2007-11-09 05:15:00,1.73863,1.73938,1.73863,1.7392,33000000.0
2007-11-09 05:20:00,1.73911,1.74037,1.73894,1.74023,42000000.0
2007-11-09 05:25:00,1.74022,1.74036,1.73822,1.73866,47000000.0
2007-11-09 05:30:00,1.73859,1.7389,1.73816,1.73878,35000000.0
2007-11-09 05:35:00,1.73907,1.74091,1.73907,1.73996,31000000.0
2007-11-09 05:40:00,1.74019,1.74107,1.73971,1.74106,46000000.0
2007-11-09 05:45:00,1.74106,1.74176,1.74106,1.74141,44000000.0
2007-11-09 05:50:00,1.74147,1.74229,1.74099,1.74169,47000000.0
2007-11-09 05:55:00,1.7416,1.74165,1.74047,1.74109,39000000.0
2007-11-09 06:00:00,1.74085,1.74119,1.74064,1.741,35000000.0
2007-11-09 06:05:00,1.74114,1.74134,1.7407,1.74125,44000000.0
2007-11-09 06:10:00,1.74131,1.74141,1.74051,1.74091,49000000.0
2007-11-09 06:15:00,1.74078,1.74191,1.74048,1.74083,46000000.0
2007-11-09 06:20:00,1.74064,1.74076,1.73984,1.74015,40000000.0
2007-11-09 06:25:00,1.74041,1.74068,1.74035,1.74043,29000000.0
2007-11-09 06:30:00,1.74051,1.74118,1.7403,1.74112,31000000.0
2007-11-09 06:35:00,1.74124,1.74162,1.74116,1.74145,16000000.0
2007-11-09 06:40:00,1.74116,1.74116,1.74012,1.74036,39000000.0
2007-11-09 06:45:00,1.74042,1.74042,1.73995,1.74022,35000000.0
2007-11-09 06:50:00,1.74039,1.74053,1.74005,1.7401,33000000.0
2007-11-09 06:55:00,1.74032,1.74061,1.74,1.74046,16000000.0
2007-11-09 07:00:00,1.74006,1.74036,1.73993,1.74031,34000000.0
2007-11-09 07:05:00,1.74015,1.7403,1.74004,1.7403,24000000.0
2007-11-09 07:10:00,1.74054,1.74089,1.74054,1.74058,10000000.0
2007-11-09 07:15:00,1.74043,1.7406,1.74033,1.74048,30000000.0
2007-11-09 07:20:00,1.74055,1.74095,1.74033,1.74093,38000000.0
2007-11-09 07:25:00,1.74077,1.74114,1.74048,1.74097,45000000.0
2007-11-09 07:30:00,1.74101,1.74101,1.74056,1.7407,41000000.0
2007-11-09 07:35:00,1.74056,1.74074,1.74017,1.74074,30000000.0
2007-11-09 07:40:00,1.74036,1.74069,1.7401,1.74065,41000000.0
2007-11-09 07:45:00,1.74058,1.74093,1.74037,1.74076,45000000.0
2007-11-09 07:50:00,1.74043,1.74043,1.73774,1.73803,13000000.0
2007-11-09 07:55:00,1.73819,1.74052,1.7357,1.73682,38000000.0
2007-11-09 08:00:00,1.736,1.73822,1.73435,1.73456,60000000.0
2007-11-09 08:05:00,1.7346,1.73464,1.73372,1.73414,81000000.0
2007-11-09 08:10:00,1.73375,1.73514,1.73375,1.73503,41000000.0
2007-11-09 08:15:00,1.73492,1.73509,1.73441,1.73479,41000000.0
2007-11-09 08:20:00,1.73527,1.7357,1.73473,1.73545,43000000.0
2007-11-09 08:25:00,1.73528,1.73596,1.73493,1.73572,37000000.0
2007-11-09 08:30:00,1.73533,1.73848,1.73533,1.73676,40000000.0
2007-11-09 08:35:00,1.73621,1.73641,1.7352,1.73551,46000000.0
2007-11-09 08:40:00,1.73515,1.73557,1.73448,1.73543,43000000.0
2007-11-09 08:45:00,1.73534,1.7358,1.73491,1.7358,46000000.0
2007-11-09 08:50:00,1.73561,1.73724,1.73539,1.73705,45000000.0
2007-11-09 08:55:00,1.73812,1.73812,1.73653,1.73767,31000000.0
2007-11-09 09:00:00,1.73778,1.74001,1.7373,1.7396,42000000.0
2007-11-09 09:05:00,1.73886,1.73944,1.73837,1.73857,44000000.0
2007-11-09 09:10:00,1.73803,1.73805,1.73536,1.7365,39000000.0
2007-11-09 09:15:00,1.73594,1.73661,1.73515,1.73546,45000000.0
2007-11-09 09:20:00,1.73488,1.73506,1.73245,1.7329,37000000.0
2007-11-09 09:25:00,1.73287,1.73361,1.73189,1.73234,39000000.0
2007-11-09 09:30:00,1.73188,1.73344,1.73188,1.73208,41000000.0
2007-11-09 09:35:00,1.73278,1.73375,1.73193,1.73365,40000000.0
2007-11-09 09:40:00,1.73325,1.73357,1.73223,1.73259,46000000.0
2007-11-09 09:45:00,1.73267,1.73345,1.73096,1.73152,49000000.0
2007-11-09 09:50:00,1.73138,1.7315,1.73047,1.73099,40000000.0
2007-11-09 09:55:00,1.7312,1.73147,1.73075,1.73108,39000000.0
2007-11-09 10:00:00,1.73094,1.73121,1.72936,1.73023,48000000.0
2007-11-09 10:05:00,1.73006,1.73087,1.72986,1.73058,48000000.0
2007-11-09 10:10:00,1.73093,1.73181,1.73037,1.7315,41000000.0
2007-11-09 10:15:00,1.73147,1.73202,1.73068,1.73129,47000000.0
2007-11-09 10:20:00,1.73091,1.73122,1.73006,1.73033,39000000.0
2007-11-09 10:25:00,1.73018,1.73035,1.72896,1.72924,45000000.0
2007-11-09 10:30:00,1.72878,1.72927,1.72811,1.72844,51000000.0
2007-11-09 10:35:00,1.72853,1.7294,1.72825,1.72928,50000000.0
2007-11-09 10:40:00,1.72916,1.72942,1.72884,1.72919,41000000.0
2007-11-09 10:45:00,1.72918,1.72929,1.72857,1.72881,40000000.0
2007-11-09 10:50:00,1.7283,1.7294,1.7281,1.7294,38000000.0
2007-11-09 10:55:00,1.72904,1.72957,1.7287,1.72872,41000000.0
2007-11-09 11:00:00,1.72854,1.72863,1.72578,1.726,43000000.0
2007-11-09 11:05:00,1.7265,1.72869,1.72638,1.7285,43000000.0
2007-11-09 11:10:00,1.72804,1.72958,1.72804,1.72889,46000000.0
2007-11-09 11:15:00,1.7288,1.72928,1.72769,1.72779,43000000.0
2007-11-09 11:20:00,1.72826,1.72826,1.72723,1.72767,47000000.0
2007-11-09 11:25:00,1.72761,1.72816,1.72737,1.72816,45000000.0
2007-11-09 11:30:00,1.72808,1.73146,1.72792,1.73146,42000000.0
2007-11-09 11:35:00,1.73217,1.73267,1.73082,1.73219,45000000.0
2007-11-09 11:40:00,1.73151,1.73424,1.73078,1.73424,46000000.0
2007-11-09 11:45:00,1.73434,1.73566,1.73305,1.73329,43000000.0
2007-11-09 11:50:00,1.73357,1.7353,1.73334,1.73481,46000000.0
2007-11-09 11:55:00,1.73466,1.73633,1.73455,1.73569,47000000.0
2007-11-09 12:00:00,1.73561,1.73847,1.73508,1.73838,40000000.0
2007-11-09 12:05:00,1.73834,1.74052,1.73682,1.74052,43000000.0
2007-11-09 12:10:00,1.74095,1.74281,1.74095,1.74183,40000000.0
2007-11-09 12:15:00,1.74197,1.74559,1.74179,1.7453,46000000.0
2007-11-09 12:20:00,1.74497,1.74969,1.74353,1.74945,41000000.0
2007-11-09 12:25:00,1.74926,1.75023,1.74771,1.75023,46000000.0
2007-11-09 12:30:00,1.75006,1.75034,1.74777,1.74862,46000000.0
2007-11-09 12:35:00,1.74899,1.75187,1.74899,1.75112,45000000.0
2007-11-09 12:40:00,1.75145,1.75173,1.74845,1.75155,45000000.0
2007-11-09 12:45:00,1.75135,1.75161,1.74659,1.74699,47000000.0
2007-11-09 12:50:00,1.74758,1.74817,1.74685,1.74723,47000000.0
2007-11-09 12:55:00,1.74709,1.74735,1.74496,1.74506,42000000.0
2007-11-09 13:00:00,1.74527,1.74563,1.7443,1.74521,43000000.0
2007-11-09 13:05:00,1.74514,1.74646,1.74467,1.7461,46000000.0
2007-11-09 13:10:00,1.74589,1.7464,1.745,1.74596,47000000.0
2007-11-09 13:15:00,1.74574,1.74891,1.74574,1.74891,47000000.0
2007-11-09 13:20:00,1.74915,1.75108,1.74757,1.74877,42000000.0
2007-11-09 13:25:00,1.7488,1.74986,1.74779,1.74879,42000000.0
2007-11-09 13:30:00,1.74843,1.75251,1.74798,1.75101,43000000.0
2007-11-09 13:35:00,1.75153,1.75171,1.74953,1.75082,41000000.0
2007-11-09 13:40:00,1.7507,1.75585,1.74849,1.75443,39000000.0
2007-11-09 13:45:00,1.75444,1.75547,1.75257,1.75547,43000000.0
2007-11-09 13:50:00,1.75575,1.7622,1.75544,1.75944,45000000.0
2007-11-09 13:55:00,1.76128,1.76141,1.7578,1.7578,46000000.0
2007-11-09 14:00:00,1.75661,1.75673,1.7521,1.7521,42000000.0
2007-11-09 14:05:00,1.75158,1.75405,1.74765,1.74783,47000000.0
2007-11-09 14:10:00,1.74778,1.75059,1.7471,1.74906,51000000.0
2007-11-09 14:15:00,1.74932,1.75054,1.74915,1.74975,48000000.0
2007-11-09 14:20:00,1.74923,1.7507,1.74845,1.74985,43000000.0
2007-11-09 14:25:00,1.74909,1.74921,1.74646,1.74832,38000000.0
2007-11-09 14:30:00,1.74788,1.74998,1.74788,1.74811,46000000.0
2007-11-09 14:35:00,1.74743,1.74957,1.7457,1.74957,45000000.0
2007-11-09 14:40:00,1.74988,1.75059,1.74853,1.74957,45000000.0
2007-11-09 14:45:00,1.74944,1.74985,1.74812,1.74968,50000000.0
2007-11-09 14:50:00,1.74968,1.75214,1.74917,1.75134,42000000.0
2007-11-09 14:55:00,1.75134,1.75432,1.75134,1.75238,39000000.0
2007-11-09 15:00:00,1.75232,1.7526,1.75084,1.75087,44000000.0
2007-11-09 15:05:00,1.75083,1.75169,1.74981,1.75138,43000000.0
2007-11-09 15:10:00,1.7513,1.75162,1.75039,1.75108,47000000.0
2007-11-09 15:15:00,1.7508,1.75269,1.7508,1.75133,42000000.0
2007-11-09 15:20:00,1.75107,1.75107,1.74884,1.74944,42000000.0
2007-11-09 15:25:00,1.74958,1.75007,1.74856,1.74953,51000000.0
2007-11-09 15:30:00,1.74991,1.75002,1.74802,1.74893,45000000.0
2007-11-09 15:35:00,1.74895,1.74977,1.74796,1.74937,47000000.0
2007-11-09 15:40:00,1.74997,1.75176,1.74985,1.7504,45000000.0
2007-11-09 15:45:00,1.7503,1.75108,1.7488,1.74966,40000000.0
2007-11-09 15:50:00,1.74975,1.74998,1.74902,1.74913,46000000.0
2007-11-09 15:55:00,1.74918,1.74931,1.74817,1.74923,40000000.0
2007-11-09 16:00:00,1.74869,1.74947,1.74751,1.74947,35000000.0
2007-11-09 16:05:00,1.74963,1.74969,1.74786,1.74856,48000000.0
2007-11-09 16:10:00,1.74881,1.74963,1.7484,1.7484,48000000.0
2007-11-09 16:15:00,1.7479,1.74884,1.74747,1.74766,45000000.0
2007-11-09 16:20:00,1.7473,1.75021,1.74671,1.75021,51000000.0
2007-11-09 16:25:00,1.74973,1.75543,1.74964,1.75543,38000000.0
2007-11-09 16:30:00,1.75609,1.75815,1.75524,1.756,45000000.0
2007-11-09 16:35:00,1.75608,1.7645,1.75594,1.7645,37000000.0
2007-11-09 16:40:00,1.7648,1.7648,1.76103,1.76103,45000000.0
2007-11-09 16:45:00,1.76102,1.76173,1.75723,1.75736,41000000.0
2007-11-09 16:50:00,1.75708,1.7596,1.75653,1.75886,45000000.0
2007-11-09 16:55:00,1.75884,1.76033,1.75822,1.75881,41000000.0
2007-11-09 17:00:00,1.76018,1.76266,1.75855,1.75968,43000000.0
2007-11-09 17:05:00,1.75924,1.75924,1.75547,1.7555,43000000.0
2007-11-09 17:10:00,1.75588,1.75688,1.75327,1.7568,45000000.0
2007-11-09 17:15:00,1.75693,1.75784,1.75188,1.75397,43000000.0
2007-11-09 17:20:00,1.7533,1.7565,1.75294,1.75564,44000000.0
2007-11-09 17:25:00,1.75543,1.75622,1.75418,1.75448,45000000.0
2007-11-09 17:30:00,1.75461,1.75515,1.75334,1.75404,36000000.0
2007-11-09 17:35:00,1.75435,1.75712,1.7537,1.7537,41000000.0
2007-11-09 17:40:00,1.75365,1.75473,1.75222,1.75412,38000000.0
2007-11-09 17:45:00,1.75416,1.75751,1.75416,1.75737,54000000.0
2007-11-09 17:50:00,1.75706,1.75706,1.75538,1.75559,45000000.0
2007-11-09 17:55:00,1.75619,1.75822,1.75456,1.75822,43000000.0
2007-11-09 18:00:00,1.75854,1.75904,1.75645,1.75882,42000000.0
2007-11-09 18:05:00,1.75831,1.7584,1.7572,1.75791,42000000.0
2007-11-09 18:10:00,1.75873,1.76189,1.7579,1.76039,42000000.0
2007-11-09 18:15:00,1.75992,1.75995,1.7569,1.75732,46000000.0
2007-11-09 18:20:00,1.75735,1.75765,1.75594,1.75641,39000000.0
2007-11-09 18:25:00,1.75597,1.75644,1.75495,1.75542,43000000.0
2007-11-09 18:30:00,1.75638,1.75764,1.75539,1.7573,44000000.0
2007-11-09 18:35:00,1.75783,1.76016,1.7562,1.75903,42000000.0
2007-11-09 18:40:00,1.75858,1.75858,1.75645,1.75841,45000000.0
2007-11-09 18:45:00,1.75838,1.75838,1.75519,1.75742,43000000.0
2007-11-09 18:50:00,1.75765,1.76011,1.75765,1.75865,45000000.0
2007-11-09 18:55:00,1.75866,1.75875,1.75522,1.75542,44000000.0
2007-11-09 19:00:00,1.75601,1.75926,1.75522,1.75926,45000000.0
2007-11-09 19:05:00,1.75924,1.75924,1.75787,1.75812,42000000.0
2007-11-09 19:10:00,1.75823,1.75962,1.75696,1.75945,51000000.0
2007-11-09 19:15:00,1.75921,1.76012,1.75838,1.75928,47000000.0
2007-11-09 19:20:00,1.75922,1.75989,1.75909,1.75989,46000000.0
2007-11-09 19:25:00,1.75991,1.7604,1.75961,1.75979,49000000.0
2007-11-09 19:30:00,1.75915,1.75973,1.75796,1.75817,37000000.0
2007-11-09 19:35:00,1.75821,1.75891,1.75711,1.75743,47000000.0
2007-11-09 19:40:00,1.75733,1.75928,1.75513,1.75513,45000000.0
2007-11-09 19:45:00,1.75522,1.75756,1.75451,1.75659,43000000.0
2007-11-09 19:50:00,1.75716,1.7577,1.75635,1.75697,51000000.0
2007-11-09 19:55:00,1.75689,1.75725,1.7567,1.75698,35000000.0
2007-11-09 20:00:00,1.75698,1.75837,1.75667,1.75762,46000000.0
2007-11-09 20:05:00,1.75737,1.7579,1.75705,1.75779,45000000.0
2007-11-09 20:10:00,1.75788,1.75805,1.75718,1.75758,39000000.0
2007-11-09 20:15:00,1.75722,1.75794,1.75721,1.75794,41000000.0
2007-11-09 20:20:00,1.75818,1.7583,1.75742,1.75794,44000000.0
2007-11-09 20:25:00,1.75798,1.75881,1.75772,1.75879,51000000.0
2007-11-09 20:30:00,1.75868,1.75888,1.75656,1.75699,43000000.0
2007-11-09 20:35:00,1.75746,1.7576,1.75672,1.75686,49000000.0
2007-11-09 20:40:00,1.75663,1.7584,1.75651,1.75815,43000000.0
2007-11-09 20:45:00,1.75786,1.75872,1.75732,1.7582,32000000.0
2007-11-09 20:50:00,1.758,1.76088,1.75791,1.76063,50000000.0
2007-11-09 20:55:00,1.76024,1.76143,1.7599,1.76123,48000000.0
2007-11-09 21:00:00,1.76124,1.76132,1.75908,1.75923,48000000.0
2007-11-09 21:05:00,1.75877,1.75917,1.75846,1.75882,41000000.0
2007-11-09 21:10:00,1.75873,1.7599,1.75863,1.75944,46000000.0
2007-11-09 21:15:00,1.75861,1.7597,1.75861,1.75968,27000000.0
2007-11-09 21:20:00,1.75933,1.75933,1.75766,1.75768,41000000.0
2007-11-09 21:25:00,1.75759,1.75778,1.75699,1.75747,44000000.0
2007-11-09 21:30:00,1.75743,1.75816,1.75736,1.75808,40000000.0
2007-11-09 21:35:00,1.75809,1.75995,1.75772,1.75808,33000000.0
2007-11-09 21:40:00,1.7584,1.75852,1.75773,1.75833,38000000.0
2007-11-09 21:45:00,1.75776,1.75829,1.75732,1.75822,41000000.0
2007-11-09 21:50:00,1.75827,1.75835,1.75769,1.75833,36000000.0
2007-11-09 21:55:00,1.75794,1.75853,1.75755,1.75852,43000000.0
2007-11-09 22:00:00,1.75836,1.75867,1.75783,1.75833,51000000.0
2007-11-09 22:05:00,1.75852,1.76005,1.75852,1.76003,44000000.0
2007-11-09 22:10:00,1.76015,1.76015,1.75835,1.75835,35000000.0
2007-11-09 22:15:00,1.75786,1.75816,1.75737,1.75745,39000000.0
2007-11-09 22:20:00,1.75741,1.75764,1.75681,1.75681,32000000.0
2007-11-09 22:25:00,1.75709,1.75732,1.75595,1.75688,38000000.0
2007-11-09 22:30:00,1.75627,1.75698,1.75584,1.75698,23000000.0
2007-11-09 22:35:00,1.757,1.757,1.75621,1.7565,49000000.0
2007-11-09 22:40:00,1.75647,1.75922,1.75634,1.75922,44000000.0
2007-11-09 22:45:00,1.75874,1.75949,1.75789,1.75931,57000000.0
2007-11-09 22:50:00,1.75919,1.76006,1.75889,1.75986,55000000.0
2007-11-09 22:55:00,1.75969,1.76244,1.75915,1.76051,42000000.0
2007-11-09 23:00:00,1.7607,1.76324,1.7607,1.76298,41000000.0
2007-11-09 23:05:00,1.76295,1.76403,1.76272,1.76388,47000000.0
2007-11-09 23:10:00,1.76401,1.76452,1.76342,1.76414,41000000.0
2007-11-09 23:15:00,1.76392,1.76468,1.76376,1.76461,49000000.0
2007-11-09 23:20:00,1.76443,1.76546,1.76443,1.76546,38000000.0
2007-11-09 23:25:00,1.76564,1.76592,1.76529,1.76561,41000000.0
2007-11-09 23:30:00,1.76541,1.76583,1.7652,1.76573,49000000.0
2007-11-09 23:35:00,1.76569,1.76595,1.76538,1.76574,52000000.0
2007-11-09 23:40:00,1.76566,1.76624,1.76544,1.76545,40000000.0
2007-11-09 23:45:00,1.76503,1.76536,1.76491,1.76525,11000000.0
2007-11-12 00:00:00,1.76354,1.76354,1.75863,1.76269,55000000.0
2007-11-12 00:05:00,1.76046,1.76314,1.75975,1.76255,40000000.0
2007-11-12 00:10:00,1.75914,1.76259,1.75904,1.75972,40000000.0
2007-11-12 00:15:00,1.76385,1.76385,1.75808,1.76141,39000000.0
2007-11-12 00:20:00,1.76032,1.76082,1.7574,1.76,38000000.0
2007-11-12 00:25:00,1.7603,1.7603,1.75642,1.75963,42000000.0
2007-11-12 00:30:00,1.7573,1.75935,1.75484,1.75855,53000000.0
2007-11-12 00:35:00,1.75544,1.75934,1.75529,1.75603,44000000.0
2007-11-12 00:40:00,1.75666,1.75924,1.75584,1.75924,38000000.0
2007-11-12 00:45:00,1.75951,1.75981,1.75622,1.75958,46000000.0
2007-11-12 00:50:00,1.75647,1.75996,1.75639,1.75931,39000000.0
2007-11-12 00:55:00,1.7563,1.75997,1.7563,1.75682,42000000.0
2007-11-12 01:00:00,1.75951,1.75965,1.75607,1.75636,43000000.0
2007-11-12 01:05:00,1.75635,1.7605,1.75635,1.7605,43000000.0
2007-11-12 01:10:00,1.75719,1.7605,1.75692,1.7605,45000000.0
2007-11-12 01:15:00,1.7597,1.76057,1.75635,1.75972,49000000.0
2007-11-12 01:20:00,1.75617,1.76029,1.75617,1.76006,41000000.0
2007-11-12 01:25:00,1.76045,1.76112,1.75726,1.75742,38000000.0
2007-11-12 01:30:00,1.76075,1.76144,1.7571,1.76127,54000000.0
2007-11-12 01:35:00,1.75783,1.76257,1.75783,1.75815,40000000.0
2007-11-12 01:40:00,1.7612,1.76165,1.75769,1.76135,45000000.0
2007-11-12 01:45:00,1.76109,1.76216,1.75834,1.76159,46000000.0
2007-11-12 01:50:00,1.75901,1.76197,1.75844,1.76002,46000000.0
2007-11-12 01:55:00,1.75912,1.76098,1.75731,1.75735,43000000.0
2007-11-12 02:00:00,1.76137,1.76138,1.75752,1.75807,53000000.0
2007-11-12 02:05:00,1.75935,1.7606,1.75621,1.75979,46000000.0
2007-11-12 02:10:00,1.75923,1.76043,1.7564,1.75701,46000000.0
2007-11-12 02:15:00,1.75926,1.76047,1.75656,1.76041,41000000.0
2007-11-12 02:20:00,1.75855,1.76112,1.75721,1.75721,40000000.0
2007-11-12 02:25:00,1.75815,1.76096,1.75706,1.76048,54000000.0
2007-11-12 02:30:00,1.7599,1.76081,1.75687,1.75687,38000000.0
2007-11-12 02:35:00,1.75752,1.76009,1.75706,1.75745,37000000.0
2007-11-12 02:40:00,1.75627,1.76002,1.75627,1.75678,49000000.0
2007-11-12 02:45:00,1.75942,1.75945,1.75632,1.75662,40000000.0
2007-11-12 02:50:00,1.75653,1.75967,1.75584,1.75626,43000000.0
2007-11-12 02:55:00,1.75896,1.75983,1.75561,1.75622,43000000.0
2007-11-12 03:00:00,1.756,1.75895,1.75471,1.75506,39000000.0
2007-11-12 03:05:00,1.75907,1.75907,1.75425,1.75785,35000000.0
2007-11-12 03:10:00,1.75442,1.75857,1.75437,1.75494,53000000.0
2007-11-12 03:15:00,1.75854,1.75909,1.75421,1.75485,38000000.0
2007-11-12 03:20:00,1.75869,1.75869,1.75385,1.75864,44000000.0
2007-11-12 03:25:00,1.75446,1.75883,1.75433,1.75818,50000000.0
2007-11-12 03:30:00,1.7574,1.75873,1.75399,1.75868,42000000.0
2007-11-12 03:35:00,1.75539,1.75845,1.75402,1.75495,32000000.0
2007-11-12 03:40:00,1.75566,1.75897,1.75493,1.75876,39000000.0
2007-11-12 03:45:00,1.75734,1.75888,1.75451,1.75849,40000000.0
2007-11-12 03:50:00,1.75929,1.75945,1.75557,1.75945,36000000.0
2007-11-12 03:55:00,1.75614,1.75969,1.75562,1.75969,46000000.0
2007-11-12 04:00:00,1.75666,1.75997,1.75496,1.75942,42000000.0
2007-11-12 04:05:00,1.75657,1.75944,1.75479,1.75902,50000000.0
2007-11-12 04:10:00,1.75475,1.75922,1.75441,1.75894,33000000.0
2007-11-12 04:15:00,1.75766,1.76058,1.75577,1.75652,40000000.0
2007-11-12 04:20:00,1.76029,1.76029,1.75566,1.75579,52000000.0
2007-11-12 04:25:00,1.7612,1.76203,1.7559,1.75615,49000000.0
2007-11-12 04:30:00,1.76036,1.76278,1.75692,1.76025,41000000.0
2007-11-12 04:35:00,1.76065,1.76094,1.75661,1.76028,43000000.0
2007-11-12 04:40:00,1.75697,1.76147,1.75697,1.75724,49000000.0
2007-11-12 04:45:00,1.76105,1.76118,1.75703,1.75942,41000000.0
2007-11-12 04:50:00,1.76304,1.76304,1.75762,1.75835,43000000.0
2007-11-12 04:55:00,1.75794,1.76221,1.75768,1.75785,34000000.0
2007-11-12 05:00:00,1.76159,1.76273,1.75795,1.75795,35000000.0
2007-11-12 05:05:00,1.76211,1.76226,1.75679,1.75948,55000000.0
2007-11-12 05:10:00,1.75946,1.76277,1.74974,1.74976,57000000.0
2007-11-12 05:15:00,1.75398,1.75585,1.7504,1.7548,44000000.0
2007-11-12 05:20:00,1.75599,1.75599,1.75044,1.75357,49000000.0
2007-11-12 05:25:00,1.75351,1.75512,1.74976,1.75448,41000000.0
2007-11-12 05:30:00,1.75525,1.7609,1.75079,1.75428,38000000.0
2007-11-12 05:35:00,1.76058,1.76257,1.75452,1.75581,43000000.0
2007-11-12 05:40:00,1.75632,1.76355,1.75383,1.76355,48000000.0
2007-11-12 05:45:00,1.76042,1.76385,1.75549,1.7618,45000000.0
2007-11-12 05:50:00,1.76422,1.76465,1.75582,1.76456,44000000.0
2007-11-12 05:55:00,1.7635,1.7665,1.75524,1.76515,51000000.0
2007-11-12 06:00:00,1.75775,1.7648,1.75398,1.76287,43000000.0
2007-11-12 06:05:00,1.76,1.7649,1.75458,1.7649,43000000.0
2007-11-12 06:10:00,1.7607,1.76459,1.75541,1.7637,48000000.0
2007-11-12 06:15:00,1.7613,1.7645,1.75362,1.75438,38000000.0
2007-11-12 06:20:00,1.75617,1.76398,1.7553,1.76248,40000000.0
2007-11-12 06:25:00,1.76041,1.76261,1.75359,1.75493,40000000.0
2007-11-12 06:30:00,1.76373,1.76427,1.75535,1.7637,37000000.0
2007-11-12 06:35:00,1.75811,1.76362,1.75468,1.75561,41000000.0
2007-11-12 06:40:00,1.76154,1.76527,1.75492,1.76502,45000000.0
2007-11-12 06:45:00,1.76353,1.76469,1.75558,1.76368,46000000.0
2007-11-12 06:50:00,1.76431,1.76439,1.75619,1.76253,38000000.0
2007-11-12 06:55:00,1.76352,1.76396,1.75631,1.76053,48000000.0
2007-11-12 07:00:00,1.7609,1.76471,1.75651,1.75651,48000000.0
2007-11-12 07:05:00,1.75721,1.76738,1.75607,1.76192,46000000.0
2007-11-12 07:10:00,1.76386,1.76535,1.75808,1.7645,42000000.0
2007-11-12 07:15:00,1.76358,1.76805,1.75673,1.76538,43000000.0
2007-11-12 07:20:00,1.75669,1.76727,1.75669,1.76627,49000000.0
2007-11-12 07:25:00,1.7613,1.76703,1.75766,1.76642,43000000.0
2007-11-12 07:30:00,1.76595,1.76952,1.75663,1.76952,51000000.0
2007-11-12 07:35:00,1.76576,1.76933,1.76301,1.76329,44000000.0
2007-11-12 07:40:00,1.76314,1.76701,1.76287,1.76693,41000000.0
2007-11-12 07:45:00,1.76666,1.76683,1.75444,1.76658,39000000.0
2007-11-12 07:50:00,1.76676,1.76676,1.75434,1.76635,45000000.0
2007-11-12 07:55:00,1.76261,1.7675,1.76261,1.76736,46000000.0
2007-11-12 08:00:00,1.76362,1.76734,1.75499,1.76515,41000000.0
2007-11-12 08:05:00,1.76479,1.76558,1.76022,1.76558,51000000.0
2007-11-12 08:10:00,1.7619,1.76664,1.76185,1.76564,43000000.0
2007-11-12 08:15:00,1.76485,1.76612,1.762,1.762,45000000.0
2007-11-12 08:20:00,1.76637,1.76744,1.76304,1.76322,47000000.0
2007-11-12 08:25:00,1.76308,1.7668,1.76232,1.7662,37000000.0
2007-11-12 08:30:00,1.76654,1.76701,1.76212,1.7625,49000000.0
2007-11-12 08:35:00,1.76494,1.76614,1.762,1.76345,40000000.0
2007-11-12 08:40:00,1.76251,1.76857,1.76251,1.76423,47000000.0
2007-11-12 08:45:00,1.76825,1.76935,1.76337,1.76935,51000000.0
2007-11-12 08:50:00,1.76627,1.76795,1.76399,1.76529,42000000.0
2007-11-12 08:55:00,1.76657,1.76965,1.76411,1.76477,45000000.0
2007-11-12 09:00:00,1.76894,1.76936,1.76163,1.7639,44000000.0
2007-11-12 09:05:00,1.767,1.76982,1.76095,1.76537,45000000.0
2007-11-12 09:10:00,1.76534,1.76879,1.76212,1.76223,43000000.0
2007-11-12 09:15:00,1.76191,1.76582,1.75895,1.75895,45000000.0
2007-11-12 09:20:00,1.75905,1.76482,1.75905,1.76161,42000000.0
2007-11-12 09:25:00,1.76072,1.76495,1.76022,1.76114,44000000.0
2007-11-12 09:30:00,1.76309,1.76458,1.75984,1.76282,43000000.0
2007-11-12 09:35:00,1.75894,1.76335,1.7584,1.7584,39000000.0
2007-11-12 09:40:00,1.75882,1.76265,1.75831,1.76207,46000000.0
2007-11-12 09:45:00,1.76246,1.76341,1.75814,1.76146,42000000.0
2007-11-12 09:50:00,1.75734,1.76213,1.75734,1.76026,42000000.0
2007-11-12 09:55:00,1.7617,1.76277,1.76048,1.76277,42000000.0
2007-11-12 10:00:00,1.76227,1.76401,1.76178,1.76292,43000000.0
2007-11-12 10:05:00,1.76209,1.76242,1.75987,1.76088,45000000.0
2007-11-12 10:10:00,1.76024,1.76146,1.75933,1.76088,54000000.0
2007-11-12 10:15:00,1.76001,1.7614,1.75696,1.76107,38000000.0
2007-11-12 10:20:00,1.76047,1.76269,1.76012,1.76195,41000000.0
2007-11-12 10:25:00,1.76241,1.76379,1.76075,1.76271,36000000.0
2007-11-12 10:30:00,1.76211,1.76425,1.76162,1.76425,45000000.0
2007-11-12 10:35:00,1.76416,1.76492,1.76258,1.76492,44000000.0
2007-11-12 10:40:00,1.76392,1.76465,1.76212,1.76373,43000000.0
2007-11-12 10:45:00,1.76287,1.7634,1.76133,1.76308,45000000.0
2007-11-12 10:50:00,1.76208,1.76356,1.76208,1.76208,43000000.0
2007-11-12 10:55:00,1.76186,1.76304,1.75958,1.75962,43000000.0
2007-11-12 11:00:00,1.7594,1.76157,1.75791,1.76139,41000000.0
2007-11-12 11:05:00,1.76054,1.76164,1.75962,1.76119,45000000.0
2007-11-12 11:10:00,1.75979,1.76102,1.75934,1.75977,41000000.0
2007-11-12 11:15:00,1.7602,1.76062,1.75783,1.75843,45000000.0
2007-11-12 11:20:00,1.75907,1.76027,1.75844,1.75846,37000000.0
2007-11-12 11:25:00,1.75824,1.7603,1.75791,1.76005,45000000.0
2007-11-12 11:30:00,1.75873,1.75949,1.75741,1.75776,38000000.0
2007-11-12 11:35:00,1.75799,1.75935,1.75674,1.75776,51000000.0
2007-11-12 11:40:00,1.75698,1.75906,1.75672,1.75896,45000000.0
2007-11-12 11:45:00,1.75836,1.7609,1.75805,1.75921,48000000.0
2007-11-12 11:50:00,1.75902,1.76071,1.75868,1.75999,48000000.0
2007-11-12 11:55:00,1.75889,1.76079,1.75859,1.75916,35000000.0
2007-11-12 12:00:00,1.76013,1.76039,1.75867,1.76027,40000000.0
2007-11-12 12:05:00,1.75875,1.75999,1.75824,1.75955,46000000.0
2007-11-12 12:10:00,1.75954,1.75954,1.75727,1.75796,40000000.0
2007-11-12 12:15:00,1.75895,1.75932,1.75739,1.75808,45000000.0
2007-11-12 12:20:00,1.75972,1.76039,1.75781,1.7601,47000000.0
2007-11-12 12:25:00,1.75899,1.76109,1.7585,1.76018,45000000.0
2007-11-12 12:30:00,1.75866,1.76173,1.75866,1.76153,51000000.0
2007-11-12 12:35:00,1.7615,1.76232,1.76047,1.76232,42000000.0
2007-11-12 12:40:00,1.76122,1.76353,1.76026,1.76294,42000000.0
2007-11-12 12:45:00,1.76304,1.76353,1.76112,1.76321,47000000.0
2007-11-12 12:50:00,1.76225,1.76506,1.76225,1.76437,43000000.0
2007-11-12 12:55:00,1.76311,1.76457,1.76182,1.76457,44000000.0
2007-11-12 13:00:00,1.76348,1.76756,1.76279,1.76493,39000000.0
2007-11-12 13:05:00,1.76404,1.76777,1.76396,1.76777,42000000.0
2007-11-12 13:10:00,1.76622,1.77082,1.76579,1.7697,50000000.0
2007-11-12 13:15:00,1.76918,1.77136,1.76892,1.77078,45000000.0
2007-11-12 13:20:00,1.77102,1.77228,1.76968,1.76968,45000000.0
2007-11-12 13:25:00,1.77006,1.77076,1.76835,1.77064,46000000.0
2007-11-12 13:30:00,1.76945,1.77049,1.76705,1.76875,38000000.0
2007-11-12 13:35:00,1.76698,1.76932,1.76641,1.76932,43000000.0
2007-11-12 13:40:00,1.76827,1.77216,1.76827,1.76939,48000000.0
2007-11-12 13:45:00,1.7684,1.77112,1.76738,1.77102,51000000.0
2007-11-12 13:50:00,1.76998,1.77154,1.76921,1.77056,47000000.0
2007-11-12 13:55:00,1.77262,1.7735,1.77069,1.772,42000000.0
2007-11-12 14:00:00,1.7714,1.7719,1.76749,1.76837,46000000.0
2007-11-12 14:05:00,1.76639,1.76753,1.76545,1.76545,45000000.0
2007-11-12 14:10:00,1.76546,1.76676,1.76411,1.76602,43000000.0
2007-11-12 14:15:00,1.7654,1.76754,1.7653,1.76566,39000000.0
2007-11-12 14:20:00,1.76545,1.76803,1.76525,1.76568,41000000.0
2007-11-12 14:25:00,1.76667,1.76931,1.76566,1.76931,43000000.0
2007-11-12 14:30:00,1.76876,1.76902,1.76409,1.76409,42000000.0
2007-11-12 14:35:00,1.7649,1.7677,1.76347,1.76595,42000000.0
2007-11-12 14:40:00,1.76408,1.76578,1.76119,1.76119,47000000.0
2007-11-12 14:45:00,1.7616,1.76607,1.76081,1.766,47000000.0
2007-11-12 14:50:00,1.76515,1.76587,1.7631,1.76434,46000000.0
2007-11-12 14:55:00,1.76427,1.76474,1.76255,1.7634,43000000.0
2007-11-12 15:00:00,1.76313,1.76347,1.76045,1.76161,42000000.0
2007-11-12 15:05:00,1.762,1.76329,1.76181,1.76245,47000000.0
2007-11-12 15:10:00,1.76383,1.76605,1.76286,1.76329,47000000.0
2007-11-12 15:15:00,1.76317,1.76563,1.76317,1.76477,45000000.0
2007-11-12 15:20:00,1.76334,1.76499,1.76155,1.76155,45000000.0
2007-11-12 15:25:00,1.76156,1.76326,1.76089,1.76326,46000000.0
2007-11-12 15:30:00,1.763,1.76339,1.7617,1.76256,46000000.0
2007-11-12 15:35:00,1.76167,1.76329,1.76103,1.76196,41000000.0
2007-11-12 15:40:00,1.76112,1.76475,1.76052,1.76396,46000000.0
2007-11-12 15:45:00,1.76403,1.7652,1.76311,1.76476,40000000.0
2007-11-12 15:50:00,1.76454,1.76528,1.76319,1.76517,43000000.0
2007-11-12 15:55:00,1.76486,1.76574,1.76335,1.7639,40000000.0
2007-11-12 16:00:00,1.76371,1.76647,1.76326,1.76491,47000000.0
2007-11-12 16:05:00,1.76459,1.76676,1.76386,1.76529,46000000.0
2007-11-12 16:10:00,1.76378,1.76495,1.76254,1.76378,43000000.0
2007-11-12 16:15:00,1.76549,1.76613,1.76346,1.76422,46000000.0
2007-11-12 16:20:00,1.76534,1.76617,1.76299,1.76617,45000000.0
2007-11-12 16:25:00,1.76492,1.76594,1.76315,1.76411,42000000.0
2007-11-12 16:30:00,1.76256,1.76452,1.762,1.76336,45000000.0
2007-11-12 16:35:00,1.76429,1.76529,1.76149,1.76256,47000000.0
2007-11-12 16:40:00,1.76131,1.76271,1.7597,1.76208,43000000.0
2007-11-12 16:45:00,1.76091,1.7624,1.75758,1.75814,46000000.0
2007-11-12 16:50:00,1.75834,1.76194,1.75834,1.75994,43000000.0
2007-11-12 16:55:00,1.76037,1.76037,1.75868,1.75977,43000000.0
2007-11-12 17:00:00,1.75944,1.76376,1.75867,1.76256,41000000.0
2007-11-12 17:05:00,1.76334,1.76347,1.76114,1.76274,38000000.0
2007-11-12 17:10:00,1.76203,1.76295,1.75952,1.76265,40000000.0
2007-11-12 17:15:00,1.76168,1.76292,1.75842,1.75892,41000000.0
2007-11-12 17:20:00,1.75864,1.76026,1.75783,1.75973,50000000.0
2007-11-12 17:25:00,1.76034,1.76151,1.75891,1.76016,51000000.0
2007-11-12 17:30:00,1.76006,1.76242,1.75902,1.76242,45000000.0
2007-11-12 17:35:00,1.76181,1.76266,1.76086,1.76148,39000000.0
2007-11-12 17:40:00,1.76231,1.76231,1.75738,1.75776,47000000.0
2007-11-12 17:45:00,1.75784,1.76069,1.75717,1.76069,41000000.0
2007-11-12 17:50:00,1.75976,1.76197,1.75876,1.76188,48000000.0
2007-11-12 17:55:00,1.76065,1.76232,1.75967,1.76083,48000000.0
2007-11-12 18:00:00,1.75956,1.76209,1.75956,1.76151,39000000.0
2007-11-12 18:05:00,1.76084,1.76177,1.7602,1.76177,40000000.0
2007-11-12 18:10:00,1.76058,1.76223,1.76029,1.76102,49000000.0
2007-11-12 18:15:00,1.75936,1.76146,1.75936,1.76024,46000000.0
2007-11-12 18:20:00,1.76143,1.76311,1.76083,1.76282,40000000.0
2007-11-12 18:25:00,1.76174,1.76347,1.7614,1.7622,41000000.0
2007-11-12 18:30:00,1.76187,1.76276,1.76103,1.76103,39000000.0
2007-11-12 18:35:00,1.76242,1.7625,1.75981,1.7607,37000000.0
2007-11-12 18:40:00,1.76063,1.76168,1.75971,1.76045,45000000.0
2007-11-12 18:45:00,1.76025,1.76242,1.75921,1.76195,39000000.0
2007-11-12 18:50:00,1.76078,1.76172,1.75976,1.7615,44000000.0
2007-11-12 18:55:00,1.76041,1.76166,1.75969,1.75969,42000000.0
2007-11-12 19:00:00,1.7609,1.76345,1.75933,1.76011,38000000.0
2007-11-12 19:05:00,1.76032,1.7623,1.75876,1.75876,45000000.0
2007-11-12 19:10:00,1.75962,1.76035,1.7581,1.7592,46000000.0
2007-11-12 19:15:00,1.75845,1.76042,1.75832,1.76031,43000000.0
2007-11-12 19:20:00,1.75927,1.76063,1.75858,1.76014,46000000.0
2007-11-12 19:25:00,1.75928,1.76036,1.75877,1.75878,40000000.0
2007-11-12 19:30:00,1.76018,1.76018,1.75686,1.75816,45000000.0
2007-11-12 19:35:00,1.75678,1.75809,1.75662,1.75706,43000000.0
2007-11-12 19:40:00,1.7591,1.75936,1.75729,1.75736,41000000.0
2007-11-12 19:45:00,1.75899,1.76077,1.75728,1.75825,41000000.0
2007-11-12 19:50:00,1.75741,1.75883,1.75664,1.75674,81000000.0
2007-11-12 19:55:00,1.75784,1.76026,1.7541,1.75969,60000000.0
2007-11-12 20:00:00,1.75992,1.76316,1.75581,1.76159,37000000.0
2007-11-12 20:05:00,1.7622,1.76246,1.75811,1.75818,37000000.0
2007-11-12 20:10:00,1.75747,1.76179,1.7572,1.76171,45000000.0
2007-11-12 20:15:00,1.76063,1.76311,1.75823,1.76289,41000000.0
2007-11-12 20:20:00,1.75813,1.76208,1.75767,1.76168,46000000.0
2007-11-12 20:25:00,1.76117,1.76237,1.75763,1.75861,41000000.0
2007-11-12 20:30:00,1.76067,1.76238,1.75831,1.76113,39000000.0
2007-11-12 20:35:00,1.76051,1.76485,1.75929,1.76406,38000000.0
2007-11-12 20:40:00,1.76241,1.76549,1.76061,1.76521,47000000.0
2007-11-12 20:45:00,1.76104,1.76578,1.76079,1.76578,35000000.0
2007-11-12 20:50:00,1.76492,1.76559,1.76167,1.76539,47000000.0
2007-11-12 20:55:00,1.7622,1.76587,1.76115,1.76136,42000000.0
2007-11-12 21:00:00,1.76421,1.7653,1.76129,1.7653,40000000.0
2007-11-12 21:05:00,1.7624,1.7657,1.7613,1.7613,35000000.0
2007-11-12 21:10:00,1.76145,1.76585,1.76063,1.76508,43000000.0
2007-11-12 21:15:00,1.76276,1.76663,1.76148,1.76663,39000000.0
2007-11-12 21:20:00,1.76391,1.76787,1.76342,1.76433,41000000.0
2007-11-12 21:25:00,1.76836,1.76851,1.76341,1.76844,46000000.0
2007-11-12 21:30:00,1.76672,1.76859,1.76368,1.76768,55000000.0
2007-11-12 21:35:00,1.76392,1.76798,1.7606,1.76333,40000000.0
2007-11-12 21:40:00,1.76415,1.76437,1.75892,1.76082,46000000.0
2007-11-12 21:45:00,1.76095,1.76778,1.76084,1.76743,46000000.0
2007-11-12 21:50:00,1.76334,1.76997,1.76185,1.76921,44000000.0
2007-11-12 21:55:00,1.76819,1.76964,1.76352,1.76837,44000000.0
2007-11-12 22:00:00,1.76641,1.7676,1.76246,1.7639,39000000.0
2007-11-12 22:05:00,1.76316,1.76735,1.76259,1.76356,47000000.0
2007-11-12 22:10:00,1.7664,1.76691,1.76112,1.76691,38000000.0
2007-11-12 22:15:00,1.76681,1.76757,1.76282,1.76756,46000000.0
2007-11-12 22:20:00,1.7632,1.76822,1.7632,1.76457,35000000.0
2007-11-12 22:25:00,1.76502,1.76828,1.76343,1.7641,54000000.0
2007-11-12 22:30:00,1.76778,1.76822,1.76288,1.76813,47000000.0
2007-11-12 22:35:00,1.76436,1.76785,1.76343,1.76714,42000000.0
2007-11-12 22:40:00,1.76699,1.76794,1.76339,1.76697,40000000.0
2007-11-12 22:45:00,1.76804,1.76804,1.76313,1.76642,36000000.0
2007-11-12 22:50:00,1.76321,1.76797,1.76321,1.76747,53000000.0
2007-11-12 22:55:00,1.76468,1.7681,1.76378,1.7681,41000000.0
2007-11-12 23:00:00,1.76523,1.76881,1.76412,1.76516,41000000.0
2007-11-12 23:05:00,1.76772,1.76932,1.76425,1.76853,45000000.0
2007-11-12 23:10:00,1.76548,1.76856,1.76414,1.76811,41000000.0
2007-11-12 23:15:00,1.76731,1.77002,1.76477,1.76582,46000000.0
2007-11-12 23:20:00,1.76672,1.77143,1.76549,1.77105,43000000.0
2007-11-12 23:25:00,1.76681,1.77129,1.76675,1.7706,37000000.0
2007-11-12 23:30:00,1.77061,1.77068,1.76659,1.77006,34000000.0
2007-11-12 23:35:00,1.76671,1.7707,1.76671,1.77043,33000000.0
2007-11-12 23:40:00,1.76956,1.77098,1.76622,1.76995,35000000.0
2007-11-12 23:45:00,1.76904,1.77047,1.76667,1.76671,43000000.0
2007-11-12 23:50:00,1.77052,1.77065,1.76611,1.77039,40000000.0
2007-11-12 23:55:00,1.76936,1.77124,1.76663,1.77087,45000000.0
2007-11-13 00:00:00,1.77121,1.77168,1.76657,1.7708,43000000.0
2007-11-13 00:05:00,1.76662,1.77104,1.76658,1.76761,46000000.0
2007-11-13 00:10:00,1.76843,1.77139,1.76698,1.77139,38000000.0
2007-11-13 00:15:00,1.77142,1.772,1.76767,1.772,45000000.0
2007-11-13 00:20:00,1.7685,1.77186,1.76769,1.7717,39000000.0
2007-11-13 00:25:00,1.76725,1.77188,1.76703,1.77046,37000000.0
2007-11-13 00:30:00,1.77091,1.77154,1.7665,1.77126,35000000.0
2007-11-13 00:35:00,1.76681,1.77071,1.76655,1.76655,15000000.0
2007-11-13 00:40:00,1.7669,1.7715,1.7669,1.7715,12000000.0
2007-11-13 00:45:00,1.77135,1.77135,1.76744,1.77086,51000000.0
2007-11-13 00:50:00,1.76713,1.77138,1.76713,1.77138,36000000.0
2007-11-13 00:55:00,1.77137,1.77176,1.76747,1.77089,43000000.0
2007-11-13 01:00:00,1.77123,1.77157,1.76741,1.77135,45000000.0
2007-11-13 01:05:00,1.76846,1.77156,1.76712,1.77101,46000000.0
2007-11-13 01:10:00,1.76754,1.77116,1.76649,1.77086,37000000.0
2007-11-13 01:15:00,1.77135,1.77146,1.76693,1.77061,44000000.0
2007-11-13 01:20:00,1.77063,1.77129,1.76704,1.77091,38000000.0
2007-11-13 01:25:00,1.76771,1.77087,1.76651,1.77017,44000000.0
2007-11-13 01:30:00,1.77126,1.77126,1.76662,1.77048,39000000.0
2007-11-13 01:35:00,1.76995,1.77098,1.76646,1.77054,46000000.0
2007-11-13 01:40:00,1.76621,1.77058,1.76621,1.77058,37000000.0
2007-11-13 01:45:00,1.76854,1.77076,1.76618,1.77056,45000000.0
2007-11-13 01:50:00,1.7664,1.77093,1.76609,1.77035,43000000.0
2007-11-13 01:55:00,1.76654,1.7702,1.76592,1.76601,50000000.0
2007-11-13 02:00:00,1.76725,1.77057,1.76638,1.76657,55000000.0
2007-11-13 02:05:00,1.76682,1.77041,1.76655,1.76677,44000000.0
2007-11-13 02:10:00,1.76651,1.77094,1.76649,1.76672,41000000.0
2007-11-13 02:15:00,1.76771,1.77141,1.76675,1.76771,38000000.0
2007-11-13 02:20:00,1.76773,1.76826,1.76765,1.76821,38000000.0
2007-11-13 02:25:00,1.76823,1.76912,1.7676,1.76869,54000000.0
2007-11-13 02:30:00,1.76991,1.76991,1.76695,1.76695,36000000.0
2007-11-13 02:35:00,1.76817,1.76972,1.76741,1.76831,41000000.0
2007-11-13 02:40:00,1.76977,1.77124,1.76846,1.76937,55000000.0
2007-11-13 02:45:00,1.76997,1.7715,1.76988,1.76996,40000000.0
2007-11-13 02:50:00,1.77164,1.7719,1.77029,1.7719,42000000.0
2007-11-13 02:55:00,1.77002,1.77169,1.77002,1.77128,49000000.0
2007-11-13 03:00:00,1.77081,1.77182,1.77012,1.77171,40000000.0
2007-11-13 03:05:00,1.77001,1.77148,1.76984,1.77148,16000000.0
2007-11-13 03:10:00,1.77075,1.77201,1.7706,1.77193,55000000.0
2007-11-13 03:15:00,1.77203,1.77217,1.7705,1.77213,43000000.0
2007-11-13 03:20:00,1.77116,1.77257,1.77073,1.77257,44000000.0
2007-11-13 03:25:00,1.76935,1.77126,1.76932,1.77122,50000000.0
2007-11-13 03:30:00,1.7709,1.77158,1.76931,1.77007,42000000.0
2007-11-13 03:35:00,1.77109,1.77202,1.76966,1.77186,34000000.0
2007-11-13 03:40:00,1.77166,1.77235,1.77001,1.77017,40000000.0
2007-11-13 03:45:00,1.76989,1.77166,1.76983,1.77146,34000000.0
2007-11-13 03:50:00,1.76993,1.77155,1.76986,1.77029,25000000.0
2007-11-13 03:55:00,1.77157,1.77259,1.77064,1.77112,46000000.0
2007-11-13 04:00:00,1.77217,1.77238,1.77068,1.77157,42000000.0
2007-11-13 04:05:00,1.77063,1.77134,1.76981,1.76994,52000000.0
2007-11-13 04:10:00,1.77135,1.77152,1.76983,1.76983,35000000.0
2007-11-13 04:15:00,1.77019,1.7716,1.76715,1.76715,27000000.0
2007-11-13 04:20:00,1.76778,1.77173,1.76713,1.76745,42000000.0
2007-11-13 04:25:00,1.77171,1.77201,1.76714,1.77143,40000000.0
2007-11-13 04:30:00,1.76845,1.77135,1.76685,1.76767,32000000.0
2007-11-13 04:35:00,1.76699,1.77123,1.76688,1.76789,27000000.0
2007-11-13 04:40:00,1.7682,1.77198,1.76717,1.76744,49000000.0
2007-11-13 04:45:00,1.76912,1.7717,1.76754,1.76773,33000000.0
2007-11-13 04:50:00,1.77226,1.77226,1.76761,1.76832,50000000.0
2007-11-13 04:55:00,1.77124,1.77163,1.76744,1.76744,52000000.0
2007-11-13 05:00:00,1.76844,1.77164,1.76713,1.771,42000000.0
2007-11-13 05:05:00,1.76754,1.77196,1.76754,1.76798,55000000.0
2007-11-13 05:10:00,1.77146,1.77207,1.76712,1.76784,53000000.0
2007-11-13 05:15:00,1.76894,1.77173,1.76806,1.77145,28000000.0
2007-11-13 05:20:00,1.77194,1.7721,1.76788,1.76788,23000000.0
2007-11-13 05:25:00,1.77211,1.77214,1.76797,1.76797,34000000.0
2007-11-13 05:30:00,1.76773,1.77218,1.76773,1.76874,35000000.0
2007-11-13 05:35:00,1.77097,1.77147,1.7681,1.76879,45000000.0
2007-11-13 05:40:00,1.77187,1.77187,1.76798,1.77089,43000000.0
2007-11-13 05:45:00,1.76808,1.77108,1.76738,1.76854,45000000.0
2007-11-13 05:50:00,1.77135,1.77144,1.76852,1.76903,43000000.0
2007-11-13 05:55:00,1.76925,1.77072,1.76824,1.77072,51000000.0
2007-11-13 06:00:00,1.76905,1.77112,1.76839,1.76839,35000000.0
2007-11-13 06:05:00,1.76913,1.77086,1.76809,1.7683,43000000.0
2007-11-13 06:10:00,1.77031,1.77051,1.76777,1.76826,41000000.0
2007-11-13 06:15:00,1.76834,1.77021,1.76807,1.76813,33000000.0
2007-11-13 06:20:00,1.76876,1.77117,1.76764,1.76843,34000000.0
2007-11-13 06:25:00,1.7704,1.77187,1.76807,1.76861,43000000.0
2007-11-13 06:30:00,1.76803,1.77136,1.76803,1.77128,44000000.0
2007-11-13 06:35:00,1.77144,1.77168,1.76818,1.77107,41000000.0
2007-11-13 06:40:00,1.77096,1.77109,1.76816,1.76824,45000000.0
2007-11-13 06:45:00,1.76906,1.77208,1.76879,1.77142,46000000.0
2007-11-13 06:50:00,1.77205,1.77205,1.76858,1.76956,41000000.0
2007-11-13 06:55:00,1.76869,1.77173,1.76741,1.76786,48000000.0
2007-11-13 07:00:00,1.76768,1.77174,1.76768,1.76834,32000000.0
2007-11-13 07:05:00,1.76897,1.77183,1.76791,1.77183,53000000.0
2007-11-13 07:10:00,1.7705,1.77196,1.76772,1.7678,42000000.0
2007-11-13 07:15:00,1.76855,1.77159,1.76798,1.7682,43000000.0
2007-11-13 07:20:00,1.77089,1.77228,1.76856,1.76975,41000000.0
2007-11-13 07:25:00,1.76818,1.77195,1.76706,1.7678,43000000.0
2007-11-13 07:30:00,1.76776,1.77209,1.76776,1.76818,39000000.0
2007-11-13 07:35:00,1.76758,1.77277,1.7621,1.7621,44000000.0
2007-11-13 07:40:00,1.76578,1.76578,1.76051,1.76086,41000000.0
2007-11-13 07:45:00,1.76383,1.76528,1.76088,1.76101,41000000.0
2007-11-13 07:50:00,1.76499,1.76499,1.75981,1.76018,45000000.0
2007-11-13 07:55:00,1.76016,1.76543,1.76015,1.76543,46000000.0
2007-11-13 08:00:00,1.76407,1.76509,1.76014,1.76216,41000000.0
2007-11-13 08:05:00,1.7617,1.76578,1.76058,1.76395,51000000.0
2007-11-13 08:10:00,1.76438,1.76467,1.76033,1.76467,43000000.0
2007-11-13 08:15:00,1.76425,1.7648,1.76033,1.76472,45000000.0
2007-11-13 08:20:00,1.76029,1.76444,1.75989,1.76138,47000000.0
2007-11-13 08:25:00,1.76215,1.76447,1.75994,1.7603,40000000.0
2007-11-13 08:30:00,1.76112,1.76431,1.75917,1.76396,49000000.0
2007-11-13 08:35:00,1.75996,1.76233,1.75838,1.76212,40000000.0
2007-11-13 08:40:00,1.76,1.76229,1.75608,1.75624,47000000.0
2007-11-13 08:45:00,1.76079,1.76371,1.75775,1.75982,51000000.0
2007-11-13 08:50:00,1.7591,1.76528,1.75847,1.76472,42000000.0
2007-11-13 08:55:00,1.76478,1.76491,1.75822,1.76412,45000000.0
2007-11-13 09:00:00,1.76236,1.76458,1.75905,1.76329,44000000.0
2007-11-13 09:05:00,1.76237,1.76307,1.75535,1.75814,45000000.0
2007-11-13 09:10:00,1.75815,1.76137,1.75614,1.76009,43000000.0
2007-11-13 09:15:00,1.76025,1.76052,1.75417,1.75715,45000000.0
2007-11-13 09:20:00,1.75373,1.75942,1.75362,1.75465,42000000.0
2007-11-13 09:25:00,1.75849,1.75934,1.75454,1.75934,44000000.0
2007-11-13 09:30:00,1.75506,1.76011,1.75445,1.75492,43000000.0
2007-11-13 09:35:00,1.75591,1.75946,1.75443,1.75734,39000000.0
2007-11-13 09:40:00,1.75801,1.76102,1.75642,1.75981,46000000.0
2007-11-13 09:45:00,1.7605,1.76141,1.75594,1.76141,42000000.0
2007-11-13 09:50:00,1.76191,1.76227,1.75776,1.75929,42000000.0
2007-11-13 09:55:00,1.76168,1.7627,1.75797,1.75869,42000000.0
2007-11-13 10:00:00,1.76147,1.76386,1.75871,1.76244,43000000.0
2007-11-13 10:05:00,1.76253,1.76579,1.76134,1.76207,45000000.0
2007-11-13 10:10:00,1.76244,1.76389,1.76115,1.76149,54000000.0
2007-11-13 10:15:00,1.76216,1.76459,1.76149,1.76322,38000000.0
2007-11-13 10:20:00,1.76295,1.76389,1.7607,1.76262,41000000.0
2007-11-13 10:25:00,1.76187,1.76365,1.76117,1.76365,36000000.0
2007-11-13 10:30:00,1.76246,1.76559,1.76246,1.76437,45000000.0
2007-11-13 10:35:00,1.76419,1.76639,1.76353,1.76639,44000000.0
2007-11-13 10:40:00,1.7647,1.76541,1.76222,1.76394,43000000.0
2007-11-13 10:45:00,1.76238,1.76552,1.76224,1.76548,45000000.0
2007-11-13 10:50:00,1.76363,1.76538,1.76247,1.7642,43000000.0
2007-11-13 10:55:00,1.76451,1.76456,1.76204,1.76329,43000000.0
2007-11-13 11:00:00,1.76232,1.76359,1.76137,1.76137,41000000.0
2007-11-13 11:05:00,1.76194,1.76324,1.76098,1.76169,45000000.0
2007-11-13 11:10:00,1.76147,1.76282,1.76147,1.76282,41000000.0
2007-11-13 11:15:00,1.76143,1.76253,1.76082,1.76212,45000000.0
2007-11-13 11:20:00,1.76033,1.76222,1.76027,1.76133,37000000.0
2007-11-13 11:25:00,1.7615,1.76213,1.76028,1.76137,45000000.0
2007-11-13 11:30:00,1.76085,1.76356,1.76057,1.76257,38000000.0
2007-11-13 11:35:00,1.76279,1.76328,1.76138,1.7627,51000000.0
2007-11-13 11:40:00,1.76137,1.76283,1.76078,1.7618,45000000.0
2007-11-13 11:45:00,1.76112,1.76249,1.7601,1.7601,48000000.0
2007-11-13 11:50:00,1.76138,1.76138,1.75871,1.76046,48000000.0
2007-11-13 11:55:00,1.76003,1.76101,1.75922,1.75985,35000000.0
2007-11-13 12:00:00,1.7589,1.76027,1.7584,1.7584,40000000.0
2007-11-13 12:05:00,1.75812,1.75958,1.7577,1.7585,46000000.0
2007-11-13 12:10:00,1.75999,1.76015,1.7583,1.75875,40000000.0
2007-11-13 12:15:00,1.75931,1.76072,1.75799,1.75976,45000000.0
2007-11-13 12:20:00,1.75924,1.7611,1.75911,1.75974,47000000.0
2007-11-13 12:25:00,1.75989,1.76095,1.75931,1.75984,46000000.0
2007-11-13 12:30:00,1.75949,1.76236,1.75949,1.76236,51000000.0
2007-11-13 12:35:00,1.76095,1.7624,1.75979,1.76077,42000000.0
2007-11-13 12:40:00,1.76088,1.76088,1.75893,1.76031,42000000.0
2007-11-13 12:45:00,1.75968,1.76012,1.75788,1.75935,47000000.0
2007-11-13 12:50:00,1.75824,1.75899,1.75711,1.75747,43000000.0
2007-11-13 12:55:00,1.75868,1.75868,1.75641,1.75759,44000000.0
2007-11-13 13:00:00,1.75685,1.75797,1.7559,1.75613,39000000.0
2007-11-13 13:05:00,1.75695,1.75695,1.75492,1.75542,42000000.0
2007-11-13 13:10:00,1.75533,1.7568,1.75378,1.75503,50000000.0
2007-11-13 13:15:00,1.7541,1.75594,1.75357,1.7551,45000000.0
2007-11-13 13:20:00,1.7542,1.75653,1.7542,1.75653,45000000.0
2007-11-13 13:25:00,1.75535,1.75795,1.75535,1.75726,46000000.0
2007-11-13 13:30:00,1.75807,1.75862,1.75697,1.75697,38000000.0
2007-11-13 13:35:00,1.75779,1.75779,1.75586,1.75684,43000000.0
2007-11-13 13:40:00,1.75521,1.7573,1.75521,1.75577,48000000.0
2007-11-13 13:45:00,1.75623,1.75711,1.7557,1.75684,51000000.0
2007-11-13 13:50:00,1.7562,1.75775,1.75604,1.75752,47000000.0
2007-11-13 13:55:00,1.75611,1.7578,1.7558,1.75724,42000000.0
2007-11-13 14:00:00,1.75652,1.75721,1.75546,1.75546,46000000.0
2007-11-13 14:05:00,1.75522,1.75706,1.75522,1.75602,45000000.0
2007-11-13 14:10:00,1.75587,1.75727,1.75543,1.75622,43000000.0
2007-11-13 14:15:00,1.75612,1.75773,1.75503,1.7561,39000000.0
2007-11-13 14:20:00,1.7549,1.75707,1.7549,1.75707,41000000.0
2007-11-13 14:25:00,1.75632,1.75785,1.75612,1.75688,43000000.0
2007-11-13 14:30:00,1.75828,1.75834,1.75614,1.7583,42000000.0
2007-11-13 14:35:00,1.75706,1.75887,1.75664,1.75874,42000000.0
2007-11-13 14:40:00,1.7585,1.7594,1.75746,1.75843,47000000.0
2007-11-13 14:45:00,1.75802,1.75869,1.75664,1.75744,47000000.0
2007-11-13 14:50:00,1.75753,1.75852,1.7565,1.75827,46000000.0
2007-11-13 14:55:00,1.75709,1.75884,1.75665,1.75665,43000000.0
2007-11-13 15:00:00,1.7568,1.75793,1.75624,1.75739,42000000.0
2007-11-13 15:05:00,1.75648,1.75753,1.75366,1.75555,47000000.0
2007-11-13 15:10:00,1.75442,1.75718,1.75442,1.75618,47000000.0
2007-11-13 15:15:00,1.75624,1.75701,1.7552,1.75683,45000000.0
2007-11-13 15:20:00,1.75592,1.7576,1.75462,1.75577,45000000.0
2007-11-13 15:25:00,1.75531,1.75727,1.75489,1.75631,46000000.0
2007-11-13 15:30:00,1.75582,1.75719,1.75438,1.75565,46000000.0
2007-11-13 15:35:00,1.75487,1.75651,1.75475,1.75608,41000000.0
2007-11-13 15:40:00,1.75593,1.75599,1.75419,1.75561,46000000.0
2007-11-13 15:45:00,1.75496,1.75597,1.75428,1.75543,40000000.0
2007-11-13 15:50:00,1.75405,1.75561,1.75387,1.75443,43000000.0
2007-11-13 15:55:00,1.75522,1.75605,1.75377,1.75555,40000000.0
2007-11-13 16:00:00,1.75455,1.75628,1.75408,1.75487,47000000.0
2007-11-13 16:05:00,1.75419,1.75508,1.75318,1.75471,46000000.0
2007-11-13 16:10:00,1.75374,1.75434,1.75058,1.75062,43000000.0
2007-11-13 16:15:00,1.75072,1.75299,1.75043,1.75144,46000000.0
2007-11-13 16:20:00,1.75026,1.75281,1.75016,1.7528,45000000.0
2007-11-13 16:25:00,1.75115,1.75281,1.75089,1.75274,42000000.0
2007-11-13 16:30:00,1.75097,1.75254,1.75031,1.75131,45000000.0
2007-11-13 16:35:00,1.75275,1.75275,1.75025,1.75123,47000000.0
2007-11-13 16:40:00,1.74964,1.75089,1.74878,1.75047,43000000.0
2007-11-13 16:45:00,1.74943,1.75097,1.74886,1.74981,46000000.0
2007-11-13 16:50:00,1.74885,1.75038,1.7488,1.74951,43000000.0
2007-11-13 16:55:00,1.74943,1.75066,1.74841,1.74953,43000000.0
2007-11-13 17:00:00,1.74893,1.75026,1.74719,1.74862,41000000.0
2007-11-13 17:05:00,1.74724,1.74852,1.74625,1.74814,38000000.0
2007-11-13 17:10:00,1.74839,1.74859,1.74623,1.74706,40000000.0
2007-11-13 17:15:00,1.74511,1.74694,1.74494,1.74657,41000000.0
2007-11-13 17:20:00,1.74515,1.74692,1.74422,1.74422,50000000.0
2007-11-13 17:25:00,1.74319,1.74464,1.74034,1.74058,51000000.0
2007-11-13 17:30:00,1.7409,1.74345,1.74074,1.7429,45000000.0
2007-11-13 17:35:00,1.74209,1.7437,1.74192,1.74215,39000000.0
2007-11-13 17:40:00,1.74241,1.74366,1.74141,1.74294,47000000.0
2007-11-13 17:45:00,1.74245,1.7427,1.74048,1.74134,41000000.0
2007-11-13 17:50:00,1.74279,1.74404,1.74026,1.74026,48000000.0
2007-11-13 17:55:00,1.74149,1.74291,1.73997,1.74291,48000000.0
2007-11-13 18:00:00,1.74192,1.74528,1.74159,1.74418,39000000.0
2007-11-13 18:05:00,1.74438,1.74449,1.74119,1.74341,40000000.0
2007-11-13 18:10:00,1.74289,1.74461,1.74264,1.74419,49000000.0
2007-11-13 18:15:00,1.74321,1.74423,1.74108,1.74137,46000000.0
2007-11-13 18:20:00,1.74178,1.74265,1.74054,1.74172,40000000.0
2007-11-13 18:25:00,1.73965,1.74073,1.7382,1.7382,41000000.0
2007-11-13 18:30:00,1.73866,1.73997,1.73701,1.73721,39000000.0
2007-11-13 18:35:00,1.73832,1.7385,1.7366,1.73719,37000000.0
2007-11-13 18:40:00,1.73847,1.73933,1.7362,1.7387,45000000.0
2007-11-13 18:45:00,1.73862,1.74128,1.73831,1.74098,39000000.0
2007-11-13 18:50:00,1.73986,1.74106,1.73864,1.73965,44000000.0
2007-11-13 18:55:00,1.73943,1.7425,1.73913,1.74108,42000000.0
2007-11-13 19:00:00,1.7418,1.74324,1.74066,1.7425,38000000.0
2007-11-13 19:05:00,1.74114,1.74267,1.74071,1.74089,45000000.0
2007-11-13 19:10:00,1.74128,1.74195,1.74027,1.74187,46000000.0
2007-11-13 19:15:00,1.74217,1.74284,1.74051,1.74051,43000000.0
2007-11-13 19:20:00,1.74208,1.74235,1.74087,1.74214,38000000.0
2007-11-13 19:25:00,1.74105,1.74213,1.74048,1.74099,33000000.0
2007-11-13 19:30:00,1.74265,1.74265,1.74065,1.7424,45000000.0
2007-11-13 19:35:00,1.74119,1.74223,1.74073,1.74076,43000000.0
2007-11-13 19:40:00,1.74086,1.74224,1.74064,1.74095,41000000.0
2007-11-13 19:45:00,1.7421,1.74236,1.74045,1.74049,41000000.0
2007-11-13 19:50:00,1.7412,1.7434,1.7412,1.7434,81000000.0
2007-11-13 19:55:00,1.74205,1.74343,1.7415,1.74327,60000000.0
2007-11-13 20:00:00,1.74322,1.74346,1.74131,1.74337,39000000.0
2007-11-13 20:05:00,1.74195,1.74403,1.74195,1.7426,38000000.0
2007-11-13 20:10:00,1.74271,1.74392,1.7421,1.74256,45000000.0
2007-11-13 20:15:00,1.7431,1.74407,1.74198,1.74382,41000000.0
2007-11-13 20:20:00,1.74265,1.74376,1.74228,1.74375,46000000.0
2007-11-13 20:25:00,1.74217,1.74418,1.74214,1.74402,40000000.0
2007-11-13 20:30:00,1.74354,1.74424,1.74187,1.74341,42000000.0
2007-11-13 20:35:00,1.74359,1.74417,1.74212,1.74247,36000000.0
2007-11-13 20:40:00,1.74252,1.74406,1.7392,1.74052,44000000.0
2007-11-13 20:45:00,1.73953,1.74073,1.73855,1.73855,46000000.0
2007-11-13 20:50:00,1.73862,1.73943,1.73532,1.73553,47000000.0
2007-11-13 20:55:00,1.73559,1.73765,1.73419,1.73419,42000000.0
2007-11-13 21:00:00,1.73481,1.73869,1.7345,1.73669,38000000.0
2007-11-13 21:05:00,1.73704,1.738,1.73622,1.73676,36000000.0
2007-11-13 21:10:00,1.7377,1.73796,1.73615,1.73621,38000000.0
2007-11-13 21:15:00,1.7367,1.73738,1.73521,1.73521,37000000.0
2007-11-13 21:20:00,1.73494,1.73665,1.73451,1.73606,41000000.0
2007-11-13 21:25:00,1.73451,1.73607,1.73387,1.73448,47000000.0
2007-11-13 21:30:00,1.73473,1.73552,1.73412,1.73547,55000000.0
2007-11-13 21:35:00,1.73441,1.73539,1.73317,1.73444,42000000.0
2007-11-13 21:40:00,1.7352,1.73574,1.73404,1.73538,41000000.0
2007-11-13 21:45:00,1.73489,1.73538,1.73332,1.73388,42000000.0
2007-11-13 21:50:00,1.73452,1.73575,1.73388,1.73444,44000000.0
2007-11-13 21:55:00,1.73383,1.73576,1.73373,1.73553,40000000.0
2007-11-13 22:00:00,1.73466,1.73682,1.73415,1.73591,42000000.0
2007-11-13 22:05:00,1.73452,1.7366,1.73358,1.73358,47000000.0
2007-11-13 22:10:00,1.73479,1.73501,1.73283,1.73416,38000000.0
2007-11-13 22:15:00,1.73318,1.73398,1.73114,1.73249,46000000.0
2007-11-13 22:20:00,1.73243,1.73297,1.72925,1.72949,44000000.0
2007-11-13 22:25:00,1.72955,1.7337,1.72937,1.73169,54000000.0
2007-11-13 22:30:00,1.73119,1.73267,1.73024,1.73238,44000000.0
2007-11-13 22:35:00,1.73098,1.73272,1.73083,1.73131,44000000.0
2007-11-13 22:40:00,1.73199,1.73242,1.73029,1.73204,41000000.0
2007-11-13 22:45:00,1.73218,1.73282,1.73096,1.73096,41000000.0
2007-11-13 22:50:00,1.73231,1.73297,1.73122,1.73262,53000000.0
2007-11-13 22:55:00,1.7313,1.73242,1.73032,1.7323,41000000.0
2007-11-13 23:00:00,1.73107,1.73259,1.73089,1.73089,40000000.0
2007-11-13 23:05:00,1.73169,1.73224,1.73063,1.73222,45000000.0
2007-11-13 23:10:00,1.73227,1.73227,1.73093,1.73227,47000000.0
2007-11-13 23:15:00,1.73289,1.73289,1.73076,1.73114,46000000.0
2007-11-13 23:20:00,1.73223,1.73223,1.73035,1.73035,37000000.0
2007-11-13 23:25:00,1.73089,1.73203,1.73036,1.73089,35000000.0
2007-11-13 23:30:00,1.73125,1.73237,1.73072,1.73156,34000000.0
2007-11-13 23:35:00,1.73136,1.73217,1.73063,1.73211,28000000.0
2007-11-13 23:40:00,1.732,1.73216,1.73071,1.73185,27000000.0
2007-11-13 23:45:00,1.73195,1.73212,1.73031,1.73078,43000000.0
2007-11-13 23:50:00,1.73097,1.73183,1.73032,1.73161,34000000.0
2007-11-13 23:55:00,1.7301,1.73173,1.72979,1.7314,41000000.0
2007-11-14 00:00:00,1.73122,1.73161,1.73018,1.73161,31000000.0
2007-11-14 00:05:00,1.73066,1.73167,1.73023,1.73167,34000000.0
2007-11-14 00:10:00,1.73061,1.7335,1.73061,1.7335,19000000.0
2007-11-14 00:15:00,1.73277,1.73344,1.73167,1.73344,40000000.0
2007-11-14 00:20:00,1.73234,1.73348,1.73204,1.73225,27000000.0
2007-11-14 00:25:00,1.73235,1.73448,1.73235,1.73447,35000000.0
2007-11-14 00:30:00,1.73361,1.73453,1.73062,1.73106,41000000.0
2007-11-14 00:35:00,1.73128,1.73267,1.73102,1.7319,34000000.0
2007-11-14 00:40:00,1.73264,1.73315,1.73157,1.73256,43000000.0
2007-11-14 00:45:00,1.73305,1.73305,1.73155,1.73155,46000000.0
2007-11-14 00:50:00,1.73179,1.73404,1.73179,1.73404,44000000.0
2007-11-14 00:55:00,1.73255,1.73402,1.73239,1.73329,40000000.0
2007-11-14 01:00:00,1.734,1.734,1.73228,1.73382,45000000.0
2007-11-14 01:05:00,1.73273,1.73412,1.73273,1.73289,46000000.0
2007-11-14 01:10:00,1.73287,1.73415,1.7324,1.73373,44000000.0
2007-11-14 01:15:00,1.733,1.7337,1.73255,1.73366,40000000.0
2007-11-14 01:20:00,1.73291,1.73399,1.73256,1.73299,42000000.0
2007-11-14 01:25:00,1.73374,1.73376,1.73287,1.73345,39000000.0
2007-11-14 01:30:00,1.73466,1.73466,1.73186,1.73369,41000000.0
2007-11-14 01:35:00,1.7329,1.73382,1.73252,1.73277,45000000.0
2007-11-14 01:40:00,1.73329,1.73394,1.73252,1.73294,37000000.0
2007-11-14 01:45:00,1.73459,1.73459,1.73264,1.73378,45000000.0
2007-11-14 01:50:00,1.73324,1.73438,1.73279,1.73295,43000000.0
2007-11-14 01:55:00,1.73284,1.73385,1.73253,1.73341,60000000.0
2007-11-14 02:00:00,1.73285,1.73364,1.73166,1.73329,53000000.0
2007-11-14 02:05:00,1.73237,1.73372,1.73216,1.73312,51000000.0
2007-11-14 02:10:00,1.73398,1.73436,1.73297,1.73364,41000000.0
2007-11-14 02:15:00,1.73383,1.73468,1.73303,1.73303,40000000.0
2007-11-14 02:20:00,1.73353,1.73446,1.73294,1.73398,41000000.0
2007-11-14 02:25:00,1.73336,1.73452,1.73289,1.73447,51000000.0
2007-11-14 02:30:00,1.73389,1.73443,1.7332,1.73414,27000000.0
2007-11-14 02:35:00,1.73346,1.73448,1.7327,1.7327,37000000.0
2007-11-14 02:40:00,1.73232,1.73393,1.73232,1.73347,39000000.0
2007-11-14 02:45:00,1.73262,1.73407,1.73255,1.73407,42000000.0
2007-11-14 02:50:00,1.73316,1.73429,1.7325,1.73412,39000000.0
2007-11-14 02:55:00,1.73318,1.73395,1.73276,1.73324,45000000.0
2007-11-14 03:00:00,1.73314,1.73367,1.73213,1.73311,36000000.0
2007-11-14 03:05:00,1.73294,1.73405,1.7323,1.73405,29000000.0
2007-11-14 03:10:00,1.73334,1.73405,1.7328,1.73385,45000000.0
2007-11-14 03:15:00,1.7346,1.7346,1.73227,1.73391,20000000.0
2007-11-14 03:20:00,1.73258,1.73394,1.73254,1.73378,44000000.0
2007-11-14 03:25:00,1.73291,1.73383,1.73283,1.73367,37000000.0
2007-11-14 03:30:00,1.73444,1.73444,1.73246,1.73375,39000000.0
2007-11-14 03:35:00,1.73271,1.73394,1.73271,1.73373,20000000.0
2007-11-14 03:40:00,1.73366,1.734,1.73273,1.73388,29000000.0
2007-11-14 03:45:00,1.73504,1.73517,1.73245,1.73369,20000000.0
2007-11-14 03:50:00,1.73442,1.73444,1.73304,1.73444,41000000.0
2007-11-14 03:55:00,1.73359,1.73627,1.7334,1.73496,25000000.0
2007-11-14 04:00:00,1.73428,1.73542,1.73397,1.73472,42000000.0
2007-11-14 04:05:00,1.73538,1.73585,1.73444,1.73585,44000000.0
2007-11-14 04:10:00,1.73485,1.7365,1.73485,1.73564,40000000.0
2007-11-14 04:15:00,1.73675,1.73675,1.73454,1.73599,37000000.0
2007-11-14 04:20:00,1.73526,1.73686,1.73526,1.73619,51000000.0
2007-11-14 04:25:00,1.73564,1.73767,1.73497,1.73764,43000000.0
2007-11-14 04:30:00,1.73731,1.73785,1.73633,1.73732,45000000.0
2007-11-14 04:35:00,1.73585,1.73733,1.73569,1.73719,53000000.0
2007-11-14 04:40:00,1.7365,1.73713,1.73565,1.73684,49000000.0
2007-11-14 04:45:00,1.73566,1.73704,1.73566,1.73704,35000000.0
2007-11-14 04:50:00,1.73632,1.73747,1.73604,1.73719,50000000.0
2007-11-14 04:55:00,1.73679,1.73808,1.73679,1.73754,54000000.0
2007-11-14 05:00:00,1.73741,1.73773,1.73661,1.73771,42000000.0
2007-11-14 05:05:00,1.73684,1.73777,1.73652,1.73718,55000000.0
2007-11-14 05:10:00,1.73622,1.73698,1.73556,1.73677,57000000.0
2007-11-14 05:15:00,1.73672,1.73705,1.73524,1.73558,44000000.0
2007-11-14 05:20:00,1.73558,1.73701,1.73558,1.73582,40000000.0
2007-11-14 05:25:00,1.73568,1.73652,1.73564,1.7358,24000000.0
2007-11-14 05:30:00,1.73665,1.73708,1.73595,1.73695,32000000.0
2007-11-14 05:35:00,1.73621,1.73725,1.73576,1.73589,43000000.0
2007-11-14 05:40:00,1.73586,1.7374,1.73567,1.7373,28000000.0
2007-11-14 05:45:00,1.7368,1.73722,1.73574,1.73577,45000000.0
2007-11-14 05:50:00,1.73557,1.73727,1.7355,1.73685,30000000.0
2007-11-14 05:55:00,1.73585,1.73679,1.73541,1.73678,33000000.0
2007-11-14 06:00:00,1.73646,1.73683,1.73576,1.73662,27000000.0
2007-11-14 06:10:00,1.73602,1.73693,1.73562,1.73565,48000000.0
2007-11-14 06:15:00,1.73708,1.73708,1.73536,1.73641,38000000.0
2007-11-14 06:20:00,1.73746,1.73746,1.73606,1.73609,39000000.0
2007-11-14 06:25:00,1.73635,1.73723,1.73587,1.73664,40000000.0
2007-11-14 06:30:00,1.73782,1.73782,1.73564,1.73718,44000000.0
2007-11-14 06:35:00,1.73717,1.73757,1.73632,1.73745,34000000.0
2007-11-14 06:40:00,1.73765,1.73766,1.73626,1.73757,45000000.0
2007-11-14 06:45:00,1.7376,1.73788,1.73615,1.73768,35000000.0
2007-11-14 06:50:00,1.73657,1.7374,1.73623,1.73709,28000000.0
2007-11-14 06:55:00,1.73747,1.73773,1.73619,1.73737,48000000.0
2007-11-14 07:00:00,1.73641,1.7373,1.73588,1.73722,47000000.0
2007-11-14 07:05:00,1.73617,1.73743,1.73617,1.73703,54000000.0
2007-11-14 07:10:00,1.73687,1.73726,1.73477,1.73544,33000000.0
2007-11-14 07:15:00,1.73567,1.73567,1.73321,1.73326,43000000.0
2007-11-14 07:20:00,1.73328,1.73479,1.7332,1.73479,49000000.0
2007-11-14 07:25:00,1.73467,1.73491,1.73245,1.73261,43000000.0
2007-11-14 07:30:00,1.7335,1.73361,1.73202,1.73202,51000000.0
2007-11-14 07:35:00,1.73187,1.73312,1.73181,1.73226,36000000.0
2007-11-14 07:40:00,1.73224,1.73328,1.73148,1.73185,34000000.0
2007-11-14 07:45:00,1.73244,1.73352,1.72808,1.7301,39000000.0
2007-11-14 07:50:00,1.73019,1.73158,1.7269,1.7269,45000000.0
2007-11-14 07:55:00,1.72773,1.72796,1.72554,1.72637,46000000.0
2007-11-14 08:00:00,1.72511,1.72703,1.72427,1.72451,41000000.0
2007-11-14 08:05:00,1.72482,1.72799,1.72459,1.72743,51000000.0
2007-11-14 08:10:00,1.72703,1.72829,1.72703,1.72745,43000000.0
2007-11-14 08:15:00,1.72763,1.72874,1.72709,1.72874,45000000.0
2007-11-14 08:20:00,1.72845,1.73761,1.72714,1.72765,47000000.0
2007-11-14 08:25:00,1.72923,1.73083,1.72552,1.7274,37000000.0
2007-11-14 08:30:00,1.72755,1.73982,1.72689,1.72838,49000000.0
2007-11-14 08:35:00,1.72921,1.72972,1.72715,1.72794,40000000.0
2007-11-14 08:40:00,1.7288,1.72903,1.72658,1.72819,47000000.0
2007-11-14 08:45:00,1.72876,1.72986,1.72794,1.72878,51000000.0
2007-11-14 08:50:00,1.72935,1.72993,1.72763,1.72893,42000000.0
2007-11-14 08:55:00,1.72921,1.72924,1.72634,1.72792,45000000.0
2007-11-14 09:00:00,1.72637,1.72973,1.72466,1.72874,44000000.0
2007-11-14 09:05:00,1.7287,1.73089,1.72816,1.73031,45000000.0
2007-11-14 09:10:00,1.72913,1.73097,1.72804,1.73096,43000000.0
2007-11-14 09:15:00,1.73097,1.7311,1.72781,1.73056,45000000.0
2007-11-14 09:20:00,1.72954,1.73177,1.72947,1.7308,42000000.0
2007-11-14 09:25:00,1.73102,1.73126,1.7288,1.72988,44000000.0
2007-11-14 09:30:00,1.72907,1.73043,1.72801,1.72932,43000000.0
2007-11-14 09:35:00,1.73089,1.73121,1.72874,1.72989,39000000.0
2007-11-14 09:40:00,1.72915,1.73025,1.72815,1.72878,46000000.0
2007-11-14 09:45:00,1.72828,1.7304,1.72783,1.72979,42000000.0
2007-11-14 09:50:00,1.73068,1.73077,1.72871,1.72939,42000000.0
2007-11-14 09:55:00,1.72885,1.73075,1.72873,1.72927,42000000.0
2007-11-14 10:00:00,1.72981,1.73129,1.72841,1.73006,43000000.0
2007-11-14 10:05:00,1.72958,1.73165,1.72907,1.72988,45000000.0
2007-11-14 10:10:00,1.72998,1.7307,1.72902,1.7307,54000000.0
2007-11-14 10:15:00,1.72979,1.73146,1.72965,1.73038,38000000.0
2007-11-14 10:20:00,1.73026,1.73158,1.72921,1.73033,41000000.0
2007-11-14 10:25:00,1.72949,1.73102,1.72858,1.72989,36000000.0
2007-11-14 10:30:00,1.72983,1.73125,1.72951,1.73092,45000000.0
2007-11-14 10:35:00,1.73075,1.73114,1.72919,1.73012,44000000.0
2007-11-14 10:40:00,1.73104,1.73147,1.72942,1.73001,43000000.0
2007-11-14 10:45:00,1.73118,1.73197,1.73004,1.731,45000000.0
2007-11-14 10:50:00,1.73168,1.73206,1.73056,1.73169,43000000.0
2007-11-14 10:55:00,1.73206,1.7322,1.73058,1.73156,43000000.0
2007-11-14 11:00:00,1.73117,1.73263,1.73083,1.7314,41000000.0
2007-11-14 11:05:00,1.73183,1.73213,1.73075,1.7314,45000000.0
2007-11-14 11:10:00,1.73129,1.73296,1.73129,1.73185,41000000.0
2007-11-14 11:15:00,1.73142,1.73361,1.73047,1.73314,45000000.0
2007-11-14 11:20:00,1.73206,1.73399,1.73206,1.7332,37000000.0
2007-11-14 11:25:00,1.7329,1.73413,1.73234,1.73413,45000000.0
2007-11-14 11:30:00,1.73331,1.73441,1.73206,1.73438,38000000.0
2007-11-14 11:35:00,1.73359,1.73428,1.73205,1.73369,51000000.0
2007-11-14 11:40:00,1.73305,1.73367,1.73212,1.73262,45000000.0
2007-11-14 11:45:00,1.7336,1.73416,1.73224,1.73224,48000000.0
2007-11-14 11:50:00,1.73255,1.73393,1.73173,1.73393,48000000.0
2007-11-14 11:55:00,1.73331,1.73365,1.73157,1.73157,35000000.0
2007-11-14 12:00:00,1.73236,1.73293,1.73049,1.7315,40000000.0
2007-11-14 12:05:00,1.73015,1.73128,1.72994,1.73128,46000000.0
2007-11-14 12:10:00,1.7306,1.73144,1.72991,1.72997,40000000.0
2007-11-14 12:15:00,1.7302,1.73032,1.72836,1.72996,45000000.0
2007-11-14 12:20:00,1.72915,1.73113,1.72915,1.73055,47000000.0
2007-11-14 12:25:00,1.72993,1.73024,1.72841,1.72907,43000000.0
2007-11-14 12:30:00,1.72809,1.72944,1.72809,1.72944,51000000.0
2007-11-14 12:35:00,1.72882,1.72987,1.72838,1.7293,42000000.0
2007-11-14 12:40:00,1.72859,1.73078,1.72859,1.72995,42000000.0
2007-11-14 12:45:00,1.73067,1.73189,1.72969,1.73028,47000000.0
2007-11-14 12:50:00,1.73044,1.73157,1.72933,1.72947,43000000.0
2007-11-14 12:55:00,1.72959,1.72993,1.72786,1.72854,44000000.0
2007-11-14 13:00:00,1.72983,1.73006,1.72824,1.7296,39000000.0
2007-11-14 13:05:00,1.72886,1.73113,1.72886,1.73083,42000000.0
2007-11-14 13:10:00,1.72997,1.7314,1.72967,1.72986,50000000.0
2007-11-14 13:15:00,1.73116,1.73202,1.73028,1.73169,45000000.0
2007-11-14 13:20:00,1.73102,1.73334,1.73055,1.73222,45000000.0
2007-11-14 13:25:00,1.7317,1.73265,1.72941,1.73243,46000000.0
2007-11-14 13:30:00,1.73239,1.73336,1.73143,1.73207,38000000.0
2007-11-14 13:35:00,1.73339,1.73367,1.73153,1.73367,43000000.0
2007-11-14 13:40:00,1.73361,1.73539,1.73261,1.73503,48000000.0
2007-11-14 13:45:00,1.73541,1.73734,1.73431,1.73564,51000000.0
2007-11-14 13:50:00,1.73635,1.73717,1.73528,1.73555,47000000.0
2007-11-14 13:55:00,1.73633,1.73707,1.73565,1.7357,42000000.0
2007-11-14 14:00:00,1.73656,1.73656,1.73451,1.73638,46000000.0
2007-11-14 14:05:00,1.73545,1.73713,1.73545,1.73647,45000000.0
2007-11-14 14:10:00,1.73566,1.73772,1.73558,1.73627,43000000.0
2007-11-14 14:15:00,1.73623,1.73714,1.73527,1.73709,39000000.0
2007-11-14 14:20:00,1.73625,1.7378,1.73625,1.73637,41000000.0
2007-11-14 14:25:00,1.73675,1.73721,1.73528,1.73654,43000000.0
2007-11-14 14:30:00,1.73561,1.73724,1.73539,1.73665,42000000.0
2007-11-14 14:35:00,1.73566,1.73678,1.73519,1.73519,42000000.0
2007-11-14 14:40:00,1.73592,1.73649,1.73354,1.7355,47000000.0
2007-11-14 14:45:00,1.73544,1.73568,1.73396,1.73396,47000000.0
2007-11-14 14:50:00,1.73387,1.73448,1.73251,1.73314,46000000.0
2007-11-14 14:55:00,1.73335,1.73453,1.73127,1.73453,43000000.0
2007-11-14 15:00:00,1.73413,1.73504,1.73358,1.7341,42000000.0
2007-11-14 15:05:00,1.73362,1.7361,1.73362,1.73552,47000000.0
2007-11-14 15:10:00,1.73492,1.73601,1.73416,1.73453,47000000.0
2007-11-14 15:15:00,1.73575,1.73607,1.73428,1.73436,45000000.0
2007-11-14 15:20:00,1.7344,1.73601,1.73413,1.73479,45000000.0
2007-11-14 15:25:00,1.73413,1.73473,1.73306,1.73338,46000000.0
2007-11-14 15:30:00,1.73328,1.73388,1.72648,1.72648,46000000.0
2007-11-14 15:35:00,1.72695,1.72755,1.72477,1.72506,41000000.0
2007-11-14 15:40:00,1.7261,1.7261,1.72212,1.72212,46000000.0
2007-11-14 15:45:00,1.72313,1.72425,1.72223,1.72223,40000000.0
2007-11-14 15:50:00,1.72259,1.72392,1.72165,1.72257,43000000.0
2007-11-14 15:55:00,1.72329,1.72375,1.72086,1.72086,40000000.0
2007-11-14 16:00:00,1.72171,1.72184,1.71896,1.72062,47000000.0
2007-11-14 16:05:00,1.71956,1.72092,1.71923,1.72092,46000000.0
2007-11-14 16:10:00,1.71952,1.72275,1.71934,1.72099,43000000.0
2007-11-14 16:15:00,1.72191,1.72243,1.72028,1.72232,46000000.0
2007-11-14 16:20:00,1.72121,1.72285,1.72078,1.72237,45000000.0
2007-11-14 16:25:00,1.72135,1.72305,1.72016,1.72072,42000000.0
2007-11-14 16:30:00,1.7204,1.72357,1.71982,1.72205,45000000.0
2007-11-14 16:35:00,1.72194,1.72397,1.71992,1.72034,47000000.0
2007-11-14 16:40:00,1.71997,1.72298,1.71983,1.72298,43000000.0
2007-11-14 16:45:00,1.72238,1.72431,1.72212,1.72427,46000000.0
2007-11-14 16:50:00,1.72353,1.72558,1.72288,1.72445,43000000.0
2007-11-14 16:55:00,1.72412,1.72627,1.72358,1.72504,43000000.0
2007-11-14 17:00:00,1.7245,1.72523,1.72239,1.72459,41000000.0
2007-11-14 17:05:00,1.72576,1.72682,1.72417,1.72669,38000000.0
2007-11-14 17:10:00,1.72601,1.72629,1.72337,1.72406,40000000.0
2007-11-14 17:15:00,1.72258,1.7238,1.71991,1.72116,41000000.0
2007-11-14 17:20:00,1.72043,1.72152,1.7195,1.72047,50000000.0
2007-11-14 17:25:00,1.72161,1.72207,1.71988,1.72072,51000000.0
2007-11-14 17:30:00,1.72158,1.72321,1.72106,1.72321,45000000.0
2007-11-14 17:35:00,1.72347,1.72356,1.72119,1.72119,39000000.0
2007-11-14 17:40:00,1.72114,1.72244,1.72058,1.72219,47000000.0
2007-11-14 17:45:00,1.72162,1.72218,1.72004,1.72014,41000000.0
2007-11-14 17:50:00,1.72067,1.72093,1.71937,1.72038,48000000.0
2007-11-14 17:55:00,1.7206,1.72307,1.71855,1.72005,48000000.0
2007-11-14 18:00:00,1.72028,1.72201,1.71871,1.71871,39000000.0
2007-11-14 18:05:00,1.7182,1.72061,1.7182,1.72038,40000000.0
2007-11-14 18:10:00,1.71963,1.72203,1.71963,1.72175,49000000.0
2007-11-14 18:15:00,1.72189,1.72305,1.7201,1.72017,46000000.0
2007-11-14 18:20:00,1.7209,1.72146,1.71856,1.72057,40000000.0
2007-11-14 18:25:00,1.71946,1.72038,1.71811,1.71892,41000000.0
2007-11-14 18:30:00,1.71806,1.71963,1.71806,1.71929,39000000.0
2007-11-14 18:35:00,1.71825,1.72014,1.71768,1.71768,37000000.0
2007-11-14 18:40:00,1.71767,1.71943,1.71767,1.71802,45000000.0
2007-11-14 18:45:00,1.71842,1.71991,1.71727,1.71727,39000000.0
2007-11-14 18:50:00,1.71835,1.71904,1.71731,1.71833,44000000.0
2007-11-14 18:55:00,1.71879,1.71896,1.71724,1.71735,42000000.0
2007-11-14 19:00:00,1.71742,1.7184,1.71683,1.71778,38000000.0
2007-11-14 19:05:00,1.71873,1.71916,1.7177,1.71814,45000000.0
2007-11-14 19:10:00,1.71902,1.71904,1.71704,1.71738,46000000.0
2007-11-14 19:15:00,1.71776,1.71885,1.7171,1.71847,43000000.0
2007-11-14 19:20:00,1.71785,1.71859,1.7168,1.71715,46000000.0
2007-11-14 19:25:00,1.71671,1.71781,1.71396,1.71407,40000000.0
2007-11-14 19:30:00,1.71436,1.71668,1.7139,1.71499,45000000.0
2007-11-14 19:35:00,1.71479,1.71669,1.71479,1.71656,43000000.0
2007-11-14 19:40:00,1.71624,1.71667,1.71529,1.71667,34000000.0
2007-11-14 19:45:00,1.71602,1.71724,1.71354,1.71387,41000000.0
2007-11-14 19:50:00,1.71365,1.71782,1.71349,1.71377,85000000.0
2007-11-14 19:55:00,1.71431,1.71727,1.71306,1.71727,60000000.0
2007-11-14 20:00:00,1.71359,1.71698,1.71323,1.71681,38000000.0
2007-11-14 20:05:00,1.71458,1.71722,1.71358,1.71688,37000000.0
2007-11-14 20:10:00,1.7134,1.71686,1.71338,1.71408,45000000.0
2007-11-14 20:15:00,1.71695,1.71697,1.71344,1.71395,33000000.0
2007-11-14 20:20:00,1.7137,1.71637,1.71318,1.71595,46000000.0
2007-11-14 20:25:00,1.71306,1.71588,1.71143,1.71588,45000000.0
2007-11-14 20:30:00,1.71232,1.71623,1.71232,1.71264,38000000.0
2007-11-14 20:35:00,1.71377,1.71679,1.71225,1.71258,41000000.0
2007-11-14 20:40:00,1.71337,1.71632,1.71253,1.71338,48000000.0
2007-11-14 20:45:00,1.71399,1.71674,1.71238,1.71269,37000000.0
2007-11-14 20:50:00,1.71383,1.71717,1.71278,1.71306,40000000.0
2007-11-14 20:55:00,1.71286,1.71709,1.71275,1.71652,42000000.0
2007-11-14 21:00:00,1.71545,1.71716,1.71255,1.71716,42000000.0
2007-11-14 21:05:00,1.71418,1.71665,1.71284,1.7144,42000000.0
2007-11-14 21:10:00,1.71354,1.71774,1.7133,1.71459,40000000.0
2007-11-14 21:15:00,1.71719,1.71814,1.71446,1.71536,33000000.0
2007-11-14 21:20:00,1.71464,1.71935,1.71464,1.716,41000000.0
2007-11-14 21:25:00,1.71668,1.71972,1.71592,1.71592,46000000.0
2007-11-14 21:30:00,1.717,1.71951,1.7158,1.71865,55000000.0
2007-11-14 21:35:00,1.71616,1.71878,1.71488,1.71561,41000000.0
2007-11-14 21:40:00,1.7151,1.71991,1.7151,1.71991,39000000.0
2007-11-14 21:45:00,1.71952,1.71994,1.71519,1.71931,43000000.0
2007-11-14 21:50:00,1.71653,1.71988,1.71573,1.71601,47000000.0
2007-11-14 21:55:00,1.71634,1.71984,1.71479,1.71841,39000000.0
2007-11-14 22:00:00,1.71881,1.71881,1.71423,1.71855,37000000.0
2007-11-14 22:05:00,1.71504,1.71845,1.71362,1.71845,47000000.0
2007-11-14 22:10:00,1.71434,1.71764,1.71392,1.71488,41000000.0
2007-11-14 22:15:00,1.71767,1.71781,1.71421,1.71441,46000000.0
2007-11-14 22:20:00,1.71811,1.71852,1.71361,1.71852,44000000.0
2007-11-14 22:25:00,1.71546,1.71825,1.7141,1.71825,54000000.0
2007-11-14 22:30:00,1.71605,1.718,1.71324,1.71331,44000000.0
2007-11-14 22:35:00,1.71322,1.71728,1.71236,1.71311,48000000.0
2007-11-14 22:40:00,1.71372,1.72042,1.71356,1.71414,43000000.0
2007-11-14 22:45:00,1.71547,1.71954,1.7147,1.71954,43000000.0
2007-11-14 22:50:00,1.71955,1.72248,1.71587,1.71887,53000000.0
2007-11-14 22:55:00,1.71825,1.72338,1.71809,1.72157,43000000.0
2007-11-14 23:00:00,1.72212,1.72266,1.71796,1.72266,45000000.0
2007-11-14 23:05:00,1.71867,1.72287,1.71842,1.7223,36000000.0
2007-11-14 23:10:00,1.72191,1.72325,1.71915,1.72274,46000000.0
2007-11-14 23:15:00,1.71984,1.72295,1.7189,1.72295,46000000.0
2007-11-14 23:20:00,1.72022,1.72342,1.71957,1.72326,46000000.0
2007-11-14 23:25:00,1.72012,1.72396,1.71935,1.71944,35000000.0
2007-11-14 23:30:00,1.72212,1.72419,1.71933,1.72206,34000000.0
2007-11-14 23:35:00,1.72014,1.72358,1.7193,1.72358,38000000.0
2007-11-14 23:40:00,1.72321,1.72331,1.71928,1.71946,37000000.0
2007-11-14 23:45:00,1.72158,1.72269,1.71841,1.71899,43000000.0
2007-11-14 23:50:00,1.72213,1.723,1.71809,1.72004,37000000.0
2007-11-14 23:55:00,1.71913,1.72258,1.717,1.71887,50000000.0
2007-11-15 00:00:00,1.72372,1.72381,1.71807,1.72251,43000000.0
2007-11-15 00:05:00,1.71814,1.72332,1.71605,1.72291,40000000.0
2007-11-15 00:10:00,1.72037,1.72359,1.7191,1.7191,34000000.0
2007-11-15 00:15:00,1.72286,1.72335,1.71923,1.71984,46000000.0
2007-11-15 00:20:00,1.72072,1.72287,1.7191,1.72213,27000000.0
2007-11-15 00:25:00,1.71908,1.72276,1.71908,1.71976,20000000.0
2007-11-15 00:30:00,1.72387,1.72387,1.71582,1.71626,41000000.0
2007-11-15 00:35:00,1.71622,1.72311,1.71613,1.71628,40000000.0
2007-11-15 00:40:00,1.72298,1.72355,1.7162,1.72339,35000000.0
2007-11-15 00:45:00,1.71911,1.72332,1.71663,1.72332,43000000.0
2007-11-15 00:50:00,1.71908,1.72401,1.71703,1.71736,41000000.0
2007-11-15 00:55:00,1.71699,1.72275,1.71665,1.71701,40000000.0
2007-11-15 01:00:00,1.72099,1.72348,1.71562,1.72193,45000000.0
2007-11-15 01:05:00,1.71574,1.72289,1.71532,1.72222,39000000.0
2007-11-15 01:10:00,1.72144,1.72264,1.71547,1.72264,44000000.0
2007-11-15 01:15:00,1.7199,1.72326,1.71729,1.71744,39000000.0
2007-11-15 01:20:00,1.72248,1.72373,1.71648,1.72234,47000000.0
2007-11-15 01:25:00,1.72409,1.72409,1.71634,1.71646,36000000.0
2007-11-15 01:30:00,1.72,1.72385,1.71622,1.72281,39000000.0
2007-11-15 01:35:00,1.71804,1.72317,1.71659,1.72296,41000000.0
2007-11-15 01:40:00,1.71581,1.7233,1.71581,1.71676,37000000.0
2007-11-15 01:45:00,1.71909,1.72276,1.71552,1.72191,45000000.0
2007-11-15 01:50:00,1.71687,1.72328,1.71556,1.71616,43000000.0
2007-11-15 01:55:00,1.71555,1.7222,1.71521,1.71571,60000000.0
2007-11-15 02:00:00,1.71904,1.72318,1.71544,1.72107,52000000.0
2007-11-15 02:05:00,1.72094,1.723,1.71584,1.72179,49000000.0
2007-11-15 02:10:00,1.71724,1.72225,1.71501,1.72128,42000000.0
2007-11-15 02:15:00,1.71899,1.72193,1.71498,1.72193,38000000.0
2007-11-15 02:20:00,1.72225,1.72258,1.71523,1.72081,38000000.0
2007-11-15 02:25:00,1.7227,1.72273,1.71553,1.71568,38000000.0
2007-11-15 02:30:00,1.71951,1.7228,1.71553,1.71634,31000000.0
2007-11-15 02:35:00,1.72102,1.72235,1.71541,1.72169,37000000.0
2007-11-15 02:40:00,1.71618,1.72357,1.7161,1.7164,49000000.0
2007-11-15 02:45:00,1.72163,1.72324,1.71573,1.71595,44000000.0
2007-11-15 02:50:00,1.71765,1.72325,1.71612,1.72191,25000000.0
2007-11-15 02:55:00,1.71539,1.72236,1.71539,1.72236,46000000.0
2007-11-15 03:00:00,1.71989,1.72262,1.71593,1.71727,35000000.0
2007-11-15 03:05:00,1.71981,1.7222,1.71722,1.72202,34000000.0
2007-11-15 03:10:00,1.72208,1.72208,1.71661,1.71725,55000000.0
2007-11-15 03:15:00,1.72088,1.72312,1.71782,1.72255,34000000.0
2007-11-15 03:20:00,1.7192,1.72388,1.71817,1.71817,44000000.0
2007-11-15 03:25:00,1.71786,1.72291,1.71786,1.72217,54000000.0
2007-11-15 03:30:00,1.72193,1.72294,1.71766,1.72238,40000000.0
2007-11-15 03:35:00,1.71908,1.72164,1.71732,1.71842,32000000.0
2007-11-15 03:40:00,1.72182,1.7223,1.71758,1.72204,37000000.0
2007-11-15 03:45:00,1.7211,1.72289,1.71771,1.72212,38000000.0
2007-11-15 03:50:00,1.71799,1.72305,1.71799,1.72305,41000000.0
2007-11-15 03:55:00,1.72252,1.72312,1.71775,1.71825,43000000.0
2007-11-15 04:00:00,1.71755,1.72286,1.71743,1.71819,42000000.0
2007-11-15 04:05:00,1.71743,1.72297,1.71743,1.72297,47000000.0
2007-11-15 04:10:00,1.72301,1.72341,1.71761,1.7182,35000000.0
2007-11-15 04:15:00,1.72144,1.72368,1.71827,1.71854,41000000.0
2007-11-15 04:20:00,1.71913,1.72388,1.71895,1.72381,50000000.0
2007-11-15 04:25:00,1.71837,1.72338,1.71798,1.71896,47000000.0
2007-11-15 04:30:00,1.7216,1.72264,1.7184,1.7187,34000000.0
2007-11-15 04:35:00,1.7187,1.72281,1.7179,1.7179,43000000.0
2007-11-15 04:40:00,1.71802,1.72288,1.71795,1.72288,16000000.0
2007-11-15 04:45:00,1.72205,1.72336,1.71846,1.71905,32000000.0
2007-11-15 04:50:00,1.71849,1.72404,1.71849,1.72404,52000000.0
2007-11-15 04:55:00,1.72074,1.72449,1.71938,1.71984,52000000.0
2007-11-15 05:00:00,1.72333,1.72418,1.71944,1.72006,42000000.0
2007-11-15 05:05:00,1.71991,1.7247,1.71933,1.72031,55000000.0
2007-11-15 05:10:00,1.72109,1.72526,1.7201,1.72066,54000000.0
2007-11-15 05:15:00,1.7237,1.72538,1.71982,1.72064,44000000.0
2007-11-15 05:20:00,1.72476,1.72476,1.72021,1.72024,28000000.0
2007-11-15 05:25:00,1.72163,1.72536,1.72026,1.72451,34000000.0
2007-11-15 05:30:00,1.72417,1.72445,1.72014,1.72126,20000000.0
2007-11-15 05:35:00,1.72143,1.72466,1.72044,1.72044,38000000.0
2007-11-15 05:40:00,1.72527,1.72566,1.72039,1.72566,40000000.0
2007-11-15 05:45:00,1.72396,1.72407,1.72017,1.72037,27000000.0
2007-11-15 05:50:00,1.72025,1.72448,1.72014,1.72024,37000000.0
2007-11-15 05:55:00,1.7242,1.72518,1.72074,1.72083,51000000.0
2007-11-15 06:00:00,1.72455,1.72555,1.71983,1.71986,43000000.0
2007-11-15 06:05:00,1.72046,1.7253,1.72011,1.7253,43000000.0
2007-11-15 06:10:00,1.72121,1.72506,1.71976,1.72451,48000000.0
2007-11-15 06:15:00,1.72272,1.72496,1.7199,1.7245,38000000.0
2007-11-15 06:20:00,1.72085,1.7247,1.71994,1.72451,25000000.0
2007-11-15 06:25:00,1.72488,1.72494,1.71942,1.72441,33000000.0
2007-11-15 06:30:00,1.7238,1.72526,1.71999,1.72487,44000000.0
2007-11-15 06:35:00,1.72368,1.72491,1.72008,1.72456,27000000.0
2007-11-15 06:40:00,1.72497,1.72497,1.71965,1.71975,45000000.0
2007-11-15 06:45:00,1.72353,1.72481,1.72027,1.72476,46000000.0
2007-11-15 06:50:00,1.72075,1.72455,1.71974,1.71975,42000000.0
2007-11-15 06:55:00,1.72357,1.72471,1.71973,1.72461,48000000.0
2007-11-15 07:00:00,1.72298,1.72466,1.72014,1.72466,28000000.0
2007-11-15 07:05:00,1.72043,1.72494,1.71983,1.72494,32000000.0
2007-11-15 07:10:00,1.72446,1.72451,1.71976,1.71977,26000000.0
2007-11-15 07:15:00,1.72505,1.72536,1.71986,1.72012,35000000.0
2007-11-15 07:20:00,1.71982,1.72526,1.7195,1.72514,49000000.0
2007-11-15 07:25:00,1.71975,1.72526,1.71975,1.72516,35000000.0
2007-11-15 07:30:00,1.72365,1.72439,1.71984,1.72439,24000000.0
2007-11-15 07:35:00,1.71982,1.72577,1.71947,1.72528,35000000.0
2007-11-15 07:40:00,1.71984,1.72483,1.71953,1.72258,27000000.0
2007-11-15 07:45:00,1.72461,1.72461,1.7201,1.72434,20000000.0
2007-11-15 07:50:00,1.72024,1.72501,1.72003,1.72501,45000000.0
2007-11-15 07:55:00,1.72024,1.72684,1.72024,1.72684,46000000.0
2007-11-15 08:00:00,1.7244,1.72617,1.72153,1.72153,33000000.0
2007-11-15 08:05:00,1.72153,1.72664,1.72099,1.72206,51000000.0
2007-11-15 08:10:00,1.72519,1.72626,1.72099,1.72611,43000000.0
2007-11-15 08:15:00,1.72521,1.72706,1.72092,1.72092,45000000.0
2007-11-15 08:20:00,1.72086,1.7263,1.72019,1.72505,47000000.0
2007-11-15 08:25:00,1.72402,1.72476,1.72091,1.72113,25000000.0
2007-11-15 08:30:00,1.72507,1.72547,1.72003,1.725,49000000.0
2007-11-15 08:35:00,1.72476,1.72655,1.72066,1.72563,40000000.0
2007-11-15 08:40:00,1.72622,1.72878,1.72264,1.7241,47000000.0
2007-11-15 08:45:00,1.72897,1.72897,1.72112,1.72229,51000000.0
2007-11-15 08:50:00,1.7216,1.72509,1.71964,1.72055,42000000.0
2007-11-15 08:55:00,1.72399,1.72541,1.72004,1.72502,45000000.0
2007-11-15 09:00:00,1.72426,1.72661,1.72021,1.72661,44000000.0
2007-11-15 09:05:00,1.72565,1.72565,1.71893,1.71972,45000000.0
2007-11-15 09:10:00,1.72369,1.72509,1.71921,1.72022,43000000.0
2007-11-15 09:15:00,1.72233,1.72581,1.71929,1.72478,45000000.0
2007-11-15 09:20:00,1.72019,1.72539,1.72004,1.72415,42000000.0
2007-11-15 09:25:00,1.72096,1.72359,1.71675,1.71699,44000000.0
2007-11-15 09:30:00,1.72261,1.7231,1.71588,1.72294,43000000.0
2007-11-15 09:35:00,1.71871,1.72311,1.71804,1.7186,39000000.0
2007-11-15 09:40:00,1.71776,1.7233,1.71776,1.7233,46000000.0
2007-11-15 09:45:00,1.72091,1.72406,1.71828,1.72381,42000000.0
2007-11-15 09:50:00,1.72049,1.72593,1.72021,1.72583,42000000.0
2007-11-15 09:55:00,1.72341,1.72532,1.72115,1.72115,42000000.0
2007-11-15 10:00:00,1.72274,1.72455,1.72106,1.72106,43000000.0
2007-11-15 10:05:00,1.72277,1.7241,1.7209,1.72399,45000000.0
2007-11-15 10:10:00,1.72376,1.72452,1.72157,1.72324,54000000.0
2007-11-15 10:15:00,1.72409,1.72582,1.72252,1.72346,38000000.0
2007-11-15 10:20:00,1.7243,1.72748,1.72403,1.72732,41000000.0
2007-11-15 10:25:00,1.72658,1.72776,1.7245,1.72776,36000000.0
2007-11-15 10:30:00,1.7274,1.7274,1.72432,1.72504,45000000.0
2007-11-15 10:35:00,1.72466,1.72657,1.72322,1.726,44000000.0
2007-11-15 10:40:00,1.72464,1.72699,1.72298,1.72699,43000000.0
2007-11-15 10:45:00,1.72577,1.73006,1.72554,1.72813,45000000.0
2007-11-15 10:50:00,1.7279,1.7298,1.72685,1.72685,43000000.0
2007-11-15 10:55:00,1.72911,1.73003,1.72649,1.72979,43000000.0
2007-11-15 11:00:00,1.72781,1.72984,1.72585,1.72596,41000000.0
2007-11-15 11:05:00,1.72607,1.72996,1.72597,1.72936,45000000.0
2007-11-15 11:10:00,1.72912,1.73032,1.72754,1.72989,41000000.0
2007-11-15 11:15:00,1.7306,1.73087,1.7267,1.72897,45000000.0
2007-11-15 11:20:00,1.72746,1.72925,1.72496,1.72852,37000000.0
2007-11-15 11:25:00,1.7274,1.72906,1.72544,1.72795,45000000.0
2007-11-15 11:30:00,1.72701,1.72821,1.72532,1.72604,38000000.0
2007-11-15 11:35:00,1.72632,1.72854,1.72489,1.72773,51000000.0
2007-11-15 11:40:00,1.7265,1.72847,1.72562,1.72653,45000000.0
2007-11-15 11:45:00,1.72564,1.7269,1.72392,1.72598,48000000.0
2007-11-15 11:50:00,1.72359,1.72731,1.72359,1.72572,48000000.0
2007-11-15 11:55:00,1.72829,1.72875,1.72637,1.72815,35000000.0
2007-11-15 12:00:00,1.72706,1.72904,1.72557,1.72889,40000000.0
2007-11-15 12:05:00,1.72753,1.73111,1.7273,1.73031,46000000.0
2007-11-15 12:10:00,1.72892,1.73011,1.72702,1.72722,40000000.0
2007-11-15 12:15:00,1.72814,1.72956,1.72679,1.72726,45000000.0
2007-11-15 12:20:00,1.72885,1.72932,1.72582,1.72932,47000000.0
2007-11-15 12:25:00,1.72749,1.7299,1.72654,1.72777,45000000.0
2007-11-15 12:30:00,1.72766,1.7303,1.72634,1.7303,51000000.0
2007-11-15 12:35:00,1.72751,1.73046,1.72751,1.72783,42000000.0
2007-11-15 12:40:00,1.73018,1.73053,1.72759,1.72976,42000000.0
2007-11-15 12:45:00,1.73008,1.73008,1.72708,1.72997,47000000.0
2007-11-15 12:50:00,1.72822,1.73285,1.72822,1.72993,43000000.0
2007-11-15 12:55:00,1.73248,1.73265,1.72943,1.72943,44000000.0
2007-11-15 13:00:00,1.73154,1.7319,1.72924,1.73039,39000000.0
2007-11-15 13:05:00,1.73118,1.73303,1.72943,1.73023,42000000.0
2007-11-15 13:10:00,1.72949,1.7322,1.72949,1.73214,50000000.0
2007-11-15 13:15:00,1.73165,1.73217,1.72859,1.73113,45000000.0
2007-11-15 13:20:00,1.72949,1.73095,1.72756,1.72991,45000000.0
2007-11-15 13:25:00,1.73086,1.73137,1.72791,1.72846,46000000.0
2007-11-15 13:30:00,1.72949,1.73119,1.72838,1.73029,38000000.0
2007-11-15 13:35:00,1.72752,1.73022,1.72741,1.72875,43000000.0
2007-11-15 13:40:00,1.72855,1.73082,1.72723,1.7286,48000000.0
2007-11-15 13:45:00,1.72899,1.73104,1.72861,1.72937,51000000.0
2007-11-15 13:50:00,1.73003,1.73273,1.72983,1.73069,47000000.0
2007-11-15 13:55:00,1.73009,1.7322,1.72787,1.72797,42000000.0
2007-11-15 14:00:00,1.72769,1.73032,1.72755,1.73018,46000000.0
2007-11-15 14:05:00,1.72813,1.73085,1.72813,1.73083,45000000.0
2007-11-15 14:10:00,1.72934,1.73038,1.72726,1.72726,43000000.0
2007-11-15 14:15:00,1.72836,1.72898,1.72603,1.72603,39000000.0
2007-11-15 14:20:00,1.72653,1.72973,1.72635,1.72842,41000000.0
2007-11-15 14:25:00,1.72989,1.7303,1.72668,1.72675,43000000.0
2007-11-15 14:30:00,1.72719,1.72936,1.72508,1.72686,42000000.0
2007-11-15 14:35:00,1.72669,1.72725,1.72358,1.72713,42000000.0
2007-11-15 14:40:00,1.72678,1.72727,1.72397,1.72629,47000000.0
2007-11-15 14:45:00,1.72415,1.72748,1.72395,1.72496,47000000.0
2007-11-15 14:50:00,1.72507,1.72905,1.72489,1.72722,46000000.0
2007-11-15 14:55:00,1.72771,1.7306,1.72771,1.72785,43000000.0
2007-11-15 15:00:00,1.72844,1.72991,1.7267,1.72879,42000000.0
2007-11-15 15:05:00,1.72674,1.72951,1.72674,1.72945,47000000.0
2007-11-15 15:10:00,1.72936,1.7315,1.72867,1.7288,47000000.0
2007-11-15 15:15:00,1.72909,1.7317,1.72863,1.73166,45000000.0
2007-11-15 15:20:00,1.73035,1.73187,1.72782,1.72818,45000000.0
2007-11-15 15:25:00,1.72854,1.73035,1.72649,1.72668,46000000.0
2007-11-15 15:30:00,1.72694,1.72922,1.72522,1.72661,46000000.0
2007-11-15 15:35:00,1.72678,1.72972,1.72678,1.72931,41000000.0
2007-11-15 15:40:00,1.72894,1.73065,1.72698,1.7285,46000000.0
2007-11-15 15:45:00,1.73032,1.73412,1.72899,1.7304,40000000.0
2007-11-15 15:50:00,1.73294,1.73294,1.72864,1.72936,43000000.0
2007-11-15 15:55:00,1.72916,1.73213,1.72882,1.73213,40000000.0
2007-11-15 16:00:00,1.73046,1.73409,1.73046,1.73149,47000000.0
2007-11-15 16:05:00,1.7309,1.73289,1.72994,1.73229,46000000.0
2007-11-15 16:10:00,1.73005,1.7335,1.73005,1.73347,43000000.0
2007-11-15 16:15:00,1.7326,1.73288,1.73051,1.73238,46000000.0
2007-11-15 16:20:00,1.73085,1.73149,1.72869,1.72985,45000000.0
2007-11-15 16:25:00,1.72988,1.73253,1.72953,1.73165,42000000.0
2007-11-15 16:30:00,1.72929,1.73204,1.72795,1.73051,45000000.0
2007-11-15 16:35:00,1.7286,1.73196,1.7283,1.73069,47000000.0
2007-11-15 16:40:00,1.733,1.73302,1.72959,1.73135,43000000.0
2007-11-15 16:45:00,1.73001,1.73271,1.72871,1.73188,46000000.0
2007-11-15 16:50:00,1.73035,1.73352,1.72894,1.73134,43000000.0
2007-11-15 16:55:00,1.72899,1.73256,1.72866,1.73051,43000000.0
2007-11-15 17:00:00,1.73224,1.73224,1.72908,1.72945,41000000.0
2007-11-15 17:05:00,1.73167,1.73213,1.72958,1.7309,38000000.0
2007-11-15 17:10:00,1.72828,1.73009,1.7266,1.72768,40000000.0
2007-11-15 17:15:00,1.72845,1.72917,1.72671,1.72867,41000000.0
2007-11-15 17:20:00,1.72575,1.72819,1.72513,1.7262,50000000.0
2007-11-15 17:25:00,1.7267,1.72861,1.72539,1.72837,51000000.0
2007-11-15 17:30:00,1.727,1.7292,1.72614,1.72764,45000000.0
2007-11-15 17:35:00,1.72628,1.72735,1.72356,1.72356,39000000.0
2007-11-15 17:40:00,1.72331,1.7273,1.72331,1.7269,47000000.0
2007-11-15 17:45:00,1.72727,1.72747,1.72503,1.72568,41000000.0
2007-11-15 17:50:00,1.72486,1.72727,1.72463,1.72478,48000000.0
2007-11-15 17:55:00,1.72488,1.72728,1.72476,1.72658,48000000.0
2007-11-15 18:00:00,1.72436,1.72657,1.72358,1.72479,39000000.0
2007-11-15 18:05:00,1.72537,1.72562,1.72195,1.72533,40000000.0
2007-11-15 18:10:00,1.7241,1.72771,1.7234,1.72638,49000000.0
2007-11-15 18:15:00,1.72417,1.72769,1.72417,1.72769,46000000.0
2007-11-15 18:20:00,1.72565,1.72783,1.7251,1.72725,40000000.0
2007-11-15 18:25:00,1.72702,1.72878,1.72506,1.72703,41000000.0
2007-11-15 18:30:00,1.72584,1.72732,1.7252,1.72531,39000000.0
2007-11-15 18:35:00,1.72549,1.72741,1.72532,1.72608,37000000.0
2007-11-15 18:40:00,1.72762,1.72793,1.72595,1.72634,45000000.0
2007-11-15 18:45:00,1.72614,1.72804,1.7258,1.72803,39000000.0
2007-11-15 18:50:00,1.72627,1.72837,1.72574,1.72639,44000000.0
2007-11-15 18:55:00,1.72809,1.72957,1.727,1.72898,42000000.0
2007-11-15 19:00:00,1.72647,1.72925,1.72645,1.72714,38000000.0
2007-11-15 19:05:00,1.72887,1.72903,1.72686,1.72736,45000000.0
2007-11-15 19:10:00,1.72958,1.72958,1.72678,1.72714,46000000.0
2007-11-15 19:15:00,1.72662,1.72887,1.72579,1.72579,43000000.0
2007-11-15 19:20:00,1.72649,1.72858,1.72603,1.72844,36000000.0
2007-11-15 19:25:00,1.72662,1.72937,1.72657,1.72812,40000000.0
2007-11-15 19:30:00,1.72994,1.73364,1.72786,1.7335,45000000.0
2007-11-15 19:35:00,1.73108,1.73344,1.73105,1.73178,43000000.0
2007-11-15 19:40:00,1.73191,1.73352,1.72776,1.73118,41000000.0
2007-11-15 19:45:00,1.72936,1.73364,1.72907,1.73248,41000000.0
2007-11-15 19:50:00,1.73048,1.7337,1.72965,1.73332,85000000.0
2007-11-15 19:55:00,1.73139,1.73336,1.72788,1.73212,60000000.0
2007-11-15 20:00:00,1.73012,1.73319,1.72948,1.73079,42000000.0
2007-11-15 20:05:00,1.73191,1.73302,1.73106,1.73228,42000000.0
2007-11-15 20:10:00,1.73024,1.73223,1.72956,1.73004,45000000.0
2007-11-15 20:15:00,1.73083,1.73207,1.72933,1.73011,41000000.0
2007-11-15 20:20:00,1.73048,1.73315,1.73033,1.73156,46000000.0
2007-11-15 20:25:00,1.73163,1.73256,1.7302,1.73188,40000000.0
2007-11-15 20:30:00,1.73008,1.73102,1.72792,1.72842,47000000.0
2007-11-15 20:35:00,1.72992,1.73018,1.72664,1.72664,37000000.0
2007-11-15 20:40:00,1.72688,1.72996,1.72664,1.72851,44000000.0
2007-11-15 20:45:00,1.72872,1.72885,1.72776,1.72841,32000000.0
2007-11-15 20:50:00,1.73032,1.73085,1.72837,1.72893,47000000.0
2007-11-15 20:55:00,1.7293,1.73185,1.72856,1.73185,42000000.0
2007-11-15 21:00:00,1.73137,1.73507,1.73007,1.73507,45000000.0
2007-11-15 21:05:00,1.7333,1.73617,1.73312,1.73599,44000000.0
2007-11-15 21:10:00,1.73462,1.73786,1.73371,1.73769,42000000.0
2007-11-15 21:15:00,1.7361,1.7386,1.73513,1.73713,39000000.0
2007-11-15 21:20:00,1.73642,1.73728,1.73451,1.7366,41000000.0
2007-11-15 21:25:00,1.73545,1.73654,1.73421,1.73654,29000000.0
2007-11-15 21:30:00,1.73579,1.7378,1.73438,1.73438,55000000.0
2007-11-15 21:35:00,1.73428,1.73641,1.73323,1.73544,42000000.0
2007-11-15 21:40:00,1.7339,1.73731,1.73325,1.73731,42000000.0
2007-11-15 21:45:00,1.73717,1.73826,1.73565,1.73745,46000000.0
2007-11-15 21:50:00,1.73556,1.73844,1.73556,1.73842,47000000.0
2007-11-15 21:55:00,1.73702,1.7399,1.737,1.73854,41000000.0
2007-11-15 22:00:00,1.74054,1.74065,1.7383,1.74052,37000000.0
2007-11-15 22:05:00,1.73882,1.74405,1.73882,1.74405,47000000.0
2007-11-15 22:10:00,1.74272,1.7449,1.74107,1.74312,38000000.0
2007-11-15 22:15:00,1.74498,1.74499,1.74172,1.74198,46000000.0
2007-11-15 22:20:00,1.74121,1.74331,1.73998,1.74221,44000000.0
2007-11-15 22:25:00,1.74101,1.74333,1.73937,1.74179,54000000.0
2007-11-15 22:30:00,1.74273,1.74394,1.73951,1.74259,48000000.0
2007-11-15 22:35:00,1.74105,1.74391,1.7408,1.74391,42000000.0
2007-11-15 22:40:00,1.74174,1.74458,1.74174,1.74419,42000000.0
2007-11-15 22:45:00,1.74394,1.74403,1.73404,1.74083,42000000.0
2007-11-15 22:50:00,1.73262,1.74419,1.73262,1.74419,53000000.0
2007-11-15 22:55:00,1.74156,1.74345,1.74012,1.74249,41000000.0
2007-11-15 23:00:00,1.74188,1.74401,1.74015,1.74139,43000000.0
2007-11-15 23:05:00,1.74188,1.74368,1.74105,1.74105,45000000.0
2007-11-15 23:10:00,1.74323,1.74323,1.74059,1.74081,41000000.0
2007-11-15 23:15:00,1.74145,1.74279,1.73382,1.74024,46000000.0
2007-11-15 23:20:00,1.7395,1.74219,1.73918,1.74042,29000000.0
2007-11-15 23:25:00,1.74054,1.74249,1.74044,1.74249,32000000.0
2007-11-15 23:30:00,1.7379,1.73851,1.73041,1.73533,34000000.0
2007-11-15 23:35:00,1.73608,1.73776,1.73511,1.73776,38000000.0
2007-11-15 23:40:00,1.73583,1.74077,1.73583,1.74077,35000000.0
2007-11-15 23:45:00,1.73876,1.74198,1.73665,1.74055,45000000.0
2007-11-15 23:50:00,1.7406,1.74254,1.7403,1.74242,37000000.0
2007-11-15 23:55:00,1.74027,1.74179,1.73967,1.74042,33000000.0
2007-11-16 00:00:00,1.74015,1.74154,1.73978,1.74037,42000000.0
2007-11-16 00:05:00,1.74048,1.74222,1.74013,1.74111,34000000.0
2007-11-16 00:10:00,1.74187,1.74211,1.74064,1.74064,41000000.0
2007-11-16 00:15:00,1.74287,1.74296,1.74064,1.74089,28000000.0
2007-11-16 00:20:00,1.74076,1.74164,1.74049,1.74132,24000000.0
2007-11-16 00:25:00,1.74139,1.74175,1.74057,1.74173,33000000.0
2007-11-16 00:30:00,1.74112,1.74226,1.7406,1.74124,35000000.0
2007-11-16 00:35:00,1.74097,1.74262,1.74097,1.74184,34000000.0
2007-11-16 00:40:00,1.74234,1.74234,1.74054,1.7416,25000000.0
2007-11-16 00:45:00,1.74081,1.74187,1.74053,1.74063,46000000.0
2007-11-16 00:50:00,1.74109,1.74209,1.74109,1.74206,30000000.0
2007-11-16 00:55:00,1.74176,1.74188,1.74074,1.74074,35000000.0
2007-11-16 01:00:00,1.74261,1.74261,1.73901,1.73974,35000000.0
2007-11-16 01:05:00,1.73854,1.73974,1.73833,1.73974,20000000.0
2007-11-16 01:10:00,1.73862,1.73982,1.73811,1.73845,44000000.0
2007-11-16 01:15:00,1.74054,1.74054,1.73835,1.73862,37000000.0
2007-11-16 01:20:00,1.73851,1.73989,1.73843,1.73989,37000000.0
2007-11-16 01:25:00,1.7391,1.74005,1.73894,1.73903,42000000.0
2007-11-16 01:30:00,1.74116,1.74116,1.739,1.73981,32000000.0
2007-11-16 01:35:00,1.73951,1.74025,1.73911,1.74021,32000000.0
2007-11-16 01:40:00,1.73883,1.73996,1.73875,1.73904,16000000.0
2007-11-16 01:45:00,1.74103,1.74103,1.73069,1.73573,45000000.0
2007-11-16 01:50:00,1.7371,1.73773,1.73618,1.73752,43000000.0
2007-11-16 01:55:00,1.73751,1.73825,1.7366,1.73813,60000000.0
2007-11-16 02:00:00,1.73725,1.73837,1.73702,1.73782,44000000.0
2007-11-16 02:05:00,1.73783,1.73839,1.73734,1.73839,52000000.0
2007-11-16 02:10:00,1.73816,1.7385,1.73733,1.73769,41000000.0
2007-11-16 02:15:00,1.73903,1.73943,1.73643,1.73643,36000000.0
2007-11-16 02:20:00,1.73662,1.73789,1.7365,1.73789,38000000.0
2007-11-16 02:25:00,1.73726,1.73853,1.73726,1.73853,53000000.0
2007-11-16 02:30:00,1.7376,1.73936,1.7376,1.73936,26000000.0
2007-11-16 02:35:00,1.73853,1.7396,1.73824,1.73931,43000000.0
2007-11-16 02:40:00,1.73846,1.73997,1.73846,1.7386,49000000.0
2007-11-16 02:45:00,1.73901,1.7401,1.73879,1.7401,42000000.0
2007-11-16 02:50:00,1.74019,1.74022,1.73877,1.74022,33000000.0
2007-11-16 02:55:00,1.73875,1.74027,1.73875,1.73956,46000000.0
2007-11-16 03:00:00,1.7404,1.7404,1.73857,1.73945,32000000.0
2007-11-16 03:05:00,1.73816,1.7396,1.73806,1.73934,36000000.0
2007-11-16 03:10:00,1.73816,1.73938,1.7379,1.73938,52000000.0
2007-11-16 03:15:00,1.73985,1.73985,1.73829,1.73944,28000000.0
2007-11-16 03:20:00,1.73839,1.73942,1.73832,1.7386,44000000.0
2007-11-16 03:25:00,1.73805,1.73895,1.73727,1.73832,55000000.0
2007-11-16 03:30:00,1.73796,1.73877,1.7369,1.73713,45000000.0
2007-11-16 03:35:00,1.73726,1.73852,1.73719,1.73843,18000000.0
2007-11-16 03:40:00,1.73744,1.73844,1.73687,1.73687,37000000.0
2007-11-16 03:45:00,1.73675,1.73757,1.73594,1.73699,43000000.0
2007-11-16 03:50:00,1.73636,1.73753,1.7347,1.7347,41000000.0
2007-11-16 03:55:00,1.73543,1.73556,1.73431,1.73466,46000000.0
2007-11-16 04:00:00,1.73459,1.73594,1.73442,1.73566,42000000.0
2007-11-16 04:05:00,1.73481,1.73659,1.73237,1.73539,52000000.0
2007-11-16 04:10:00,1.73519,1.73681,1.73474,1.73531,42000000.0
2007-11-16 04:15:00,1.73477,1.73524,1.73047,1.73089,35000000.0
2007-11-16 04:20:00,1.73089,1.73271,1.73089,1.73179,53000000.0
2007-11-16 04:25:00,1.73281,1.73451,1.73154,1.73336,37000000.0
2007-11-16 04:30:00,1.73372,1.73444,1.73288,1.73379,26000000.0
2007-11-16 04:35:00,1.73299,1.73387,1.73185,1.73354,53000000.0
2007-11-16 04:40:00,1.73444,1.7349,1.73355,1.73446,49000000.0
2007-11-16 04:45:00,1.73386,1.73486,1.73335,1.7343,36000000.0
2007-11-16 04:50:00,1.73414,1.73584,1.73304,1.73574,53000000.0
2007-11-16 04:55:00,1.7348,1.73609,1.73259,1.73353,47000000.0
2007-11-16 05:00:00,1.73325,1.73361,1.73256,1.73349,42000000.0
2007-11-16 05:05:00,1.73254,1.73388,1.73247,1.73388,55000000.0
2007-11-16 05:10:00,1.73298,1.73579,1.73283,1.7348,57000000.0
2007-11-16 05:15:00,1.73401,1.73683,1.73318,1.73619,44000000.0
2007-11-16 05:20:00,1.73592,1.73856,1.73592,1.73817,47000000.0
2007-11-16 05:25:00,1.7373,1.73833,1.73505,1.73548,41000000.0
2007-11-16 05:30:00,1.73618,1.73648,1.7353,1.73632,32000000.0
2007-11-16 05:35:00,1.73539,1.73629,1.73504,1.73536,36000000.0
2007-11-16 05:40:00,1.73637,1.73693,1.73574,1.7368,46000000.0
2007-11-16 05:45:00,1.73577,1.7374,1.73545,1.73552,45000000.0
2007-11-16 05:50:00,1.73636,1.73636,1.73508,1.73508,44000000.0
2007-11-16 05:55:00,1.73607,1.73756,1.73492,1.73756,51000000.0
2007-11-16 06:00:00,1.73778,1.73778,1.73639,1.73716,43000000.0
2007-11-16 06:05:00,1.73652,1.73787,1.73647,1.73753,35000000.0
2007-11-16 06:10:00,1.73666,1.73785,1.73666,1.73702,34000000.0
2007-11-16 06:15:00,1.73845,1.73845,1.73691,1.73798,43000000.0
2007-11-16 06:20:00,1.73665,1.73806,1.73622,1.73794,20000000.0
2007-11-16 06:25:00,1.73701,1.73809,1.73701,1.73809,18000000.0
2007-11-16 06:30:00,1.73879,1.73879,1.7354,1.73831,44000000.0
2007-11-16 06:35:00,1.7379,1.73895,1.73587,1.73726,41000000.0
2007-11-16 06:40:00,1.73587,1.7381,1.73572,1.73667,45000000.0
2007-11-16 06:45:00,1.73689,1.73835,1.73639,1.73831,28000000.0
2007-11-16 06:50:00,1.73735,1.73844,1.73713,1.73824,30000000.0
2007-11-16 06:55:00,1.7372,1.7384,1.73702,1.73831,48000000.0
2007-11-16 07:00:00,1.73793,1.73969,1.7372,1.73874,47000000.0
2007-11-16 07:05:00,1.73766,1.73895,1.73753,1.73895,15000000.0
2007-11-16 07:10:00,1.73783,1.73883,1.73756,1.73883,32000000.0
2007-11-16 07:15:00,1.73986,1.74061,1.73793,1.74061,43000000.0
2007-11-16 07:20:00,1.73961,1.74062,1.73922,1.74032,49000000.0
2007-11-16 07:25:00,1.74066,1.74073,1.73822,1.73934,43000000.0
2007-11-16 07:30:00,1.73865,1.73979,1.73829,1.73965,51000000.0
2007-11-16 07:35:00,1.73965,1.73996,1.73853,1.73991,36000000.0
2007-11-16 07:40:00,1.73904,1.74047,1.73801,1.74047,41000000.0
2007-11-16 07:45:00,1.73984,1.74083,1.73904,1.73912,43000000.0
2007-11-16 07:50:00,1.73979,1.74044,1.739,1.74028,45000000.0
2007-11-16 07:55:00,1.74023,1.74039,1.73904,1.74039,35000000.0
2007-11-16 08:00:00,1.74136,1.74136,1.73946,1.73956,42000000.0
2007-11-16 08:05:00,1.74033,1.74045,1.73886,1.7399,51000000.0
2007-11-16 08:10:00,1.7396,1.74038,1.73856,1.74038,43000000.0
2007-11-16 08:15:00,1.73978,1.74089,1.73805,1.73877,45000000.0
2007-11-16 08:20:00,1.73788,1.73903,1.73713,1.739,36000000.0
2007-11-16 08:25:00,1.73726,1.73873,1.7362,1.73873,33000000.0
2007-11-16 08:30:00,1.73843,1.73954,1.73733,1.73903,49000000.0
2007-11-16 08:35:00,1.73901,1.74042,1.73851,1.73893,40000000.0
2007-11-16 08:40:00,1.73902,1.74103,1.73811,1.74053,47000000.0
2007-11-16 08:45:00,1.73999,1.74371,1.73964,1.74325,51000000.0
2007-11-16 08:50:00,1.74357,1.74357,1.74079,1.74218,42000000.0
2007-11-16 08:55:00,1.74146,1.7428,1.74079,1.74184,45000000.0
2007-11-16 09:00:00,1.74142,1.7427,1.73218,1.74149,44000000.0
2007-11-16 09:05:00,1.74151,1.74344,1.73764,1.74012,45000000.0
2007-11-16 09:10:00,1.74111,1.74111,1.73707,1.73891,43000000.0
2007-11-16 09:15:00,1.73882,1.74048,1.73763,1.73955,45000000.0
2007-11-16 09:20:00,1.73936,1.7419,1.73907,1.74137,42000000.0
2007-11-16 09:25:00,1.73984,1.74063,1.73871,1.73948,44000000.0
2007-11-16 09:30:00,1.73817,1.73914,1.73607,1.73794,43000000.0
2007-11-16 09:35:00,1.73851,1.74039,1.73782,1.7397,39000000.0
2007-11-16 09:40:00,1.73922,1.74122,1.73859,1.74061,46000000.0
2007-11-16 09:45:00,1.73987,1.74028,1.73713,1.73766,42000000.0
2007-11-16 09:50:00,1.73757,1.73822,1.73592,1.73659,42000000.0
2007-11-16 09:55:00,1.73648,1.73886,1.73639,1.73657,42000000.0
2007-11-16 10:00:00,1.7366,1.73718,1.73509,1.7366,43000000.0
2007-11-16 10:05:00,1.73545,1.73808,1.73545,1.73751,45000000.0
2007-11-16 10:10:00,1.73666,1.73802,1.73581,1.73802,54000000.0
2007-11-16 10:15:00,1.73691,1.73781,1.7339,1.73434,38000000.0
2007-11-16 10:20:00,1.7353,1.73597,1.73358,1.73424,41000000.0
2007-11-16 10:25:00,1.73476,1.73568,1.73284,1.73351,36000000.0
2007-11-16 10:30:00,1.73276,1.7342,1.73159,1.73162,45000000.0
2007-11-16 10:35:00,1.73161,1.73382,1.73161,1.73382,44000000.0
2007-11-16 10:40:00,1.7324,1.73416,1.7324,1.7335,43000000.0
2007-11-16 10:45:00,1.73323,1.73397,1.73192,1.73328,45000000.0
2007-11-16 10:50:00,1.73486,1.73498,1.73303,1.73303,43000000.0
2007-11-16 10:55:00,1.73406,1.73522,1.73292,1.73389,43000000.0
2007-11-16 11:00:00,1.73537,1.73537,1.73195,1.73406,41000000.0
2007-11-16 11:05:00,1.73389,1.73389,1.7313,1.73343,45000000.0
2007-11-16 11:10:00,1.73199,1.73353,1.73155,1.73215,41000000.0
2007-11-16 11:15:00,1.73201,1.73377,1.73185,1.7326,45000000.0
2007-11-16 11:20:00,1.7322,1.73362,1.73209,1.7326,37000000.0
2007-11-16 11:25:00,1.73215,1.73341,1.73142,1.73341,45000000.0
2007-11-16 11:30:00,1.73245,1.73413,1.73245,1.73413,38000000.0
2007-11-16 11:35:00,1.73363,1.73454,1.73256,1.73314,51000000.0
2007-11-16 11:40:00,1.73415,1.73461,1.73224,1.73333,45000000.0
2007-11-16 11:45:00,1.73333,1.73466,1.73276,1.7345,48000000.0
2007-11-16 11:50:00,1.73372,1.73628,1.73362,1.73479,48000000.0
2007-11-16 11:55:00,1.73596,1.73613,1.73444,1.73613,35000000.0
2007-11-16 12:00:00,1.73513,1.73717,1.73513,1.7363,40000000.0
2007-11-16 12:05:00,1.73505,1.73876,1.73423,1.73854,46000000.0
2007-11-16 12:10:00,1.73692,1.73848,1.73646,1.73848,40000000.0
2007-11-16 12:15:00,1.7375,1.73928,1.73616,1.73788,45000000.0
2007-11-16 12:20:00,1.7366,1.73785,1.73592,1.73684,47000000.0
2007-11-16 12:25:00,1.73757,1.73801,1.73614,1.73792,47000000.0
2007-11-16 12:30:00,1.73751,1.738,1.73632,1.73742,51000000.0
2007-11-16 12:35:00,1.73652,1.73788,1.73628,1.73758,42000000.0
2007-11-16 12:40:00,1.73632,1.73852,1.73512,1.73677,42000000.0
2007-11-16 12:45:00,1.73749,1.73858,1.7362,1.73758,47000000.0
2007-11-16 12:50:00,1.73646,1.73686,1.73456,1.73537,43000000.0
2007-11-16 12:55:00,1.73513,1.7361,1.73397,1.73595,44000000.0
2007-11-16 13:00:00,1.73476,1.73636,1.73432,1.73623,39000000.0
2007-11-16 13:05:00,1.73438,1.73622,1.73391,1.73598,42000000.0
2007-11-16 13:10:00,1.73472,1.73576,1.73317,1.73465,50000000.0
2007-11-16 13:15:00,1.73411,1.73605,1.73401,1.73541,45000000.0
2007-11-16 13:20:00,1.73451,1.73606,1.7328,1.73286,45000000.0
2007-11-16 13:25:00,1.73498,1.73553,1.73372,1.73524,46000000.0
2007-11-16 13:30:00,1.73459,1.73568,1.73414,1.73527,38000000.0
2007-11-16 13:35:00,1.73408,1.73546,1.73385,1.73514,43000000.0
2007-11-16 13:40:00,1.73388,1.73555,1.73333,1.73391,48000000.0
2007-11-16 13:45:00,1.7351,1.73574,1.73416,1.73439,51000000.0
2007-11-16 13:50:00,1.73433,1.73524,1.73341,1.73448,47000000.0
2007-11-16 13:55:00,1.73318,1.73472,1.73295,1.73455,42000000.0
2007-11-16 14:00:00,1.73409,1.73409,1.73173,1.73325,46000000.0
2007-11-16 14:05:00,1.73214,1.73375,1.73211,1.73326,45000000.0
2007-11-16 14:10:00,1.73244,1.7334,1.73102,1.73307,43000000.0
2007-11-16 14:15:00,1.73308,1.73308,1.73097,1.73236,39000000.0
2007-11-16 14:20:00,1.7323,1.73293,1.73189,1.7326,41000000.0
2007-11-16 14:25:00,1.7326,1.73299,1.73005,1.73036,43000000.0
2007-11-16 14:30:00,1.73115,1.73198,1.72989,1.73198,42000000.0
2007-11-16 14:35:00,1.73172,1.73248,1.72966,1.73221,42000000.0
2007-11-16 14:40:00,1.73275,1.73317,1.73105,1.73129,47000000.0
2007-11-16 14:45:00,1.73237,1.73378,1.73151,1.73301,47000000.0
2007-11-16 14:50:00,1.73324,1.73431,1.73261,1.73321,46000000.0
2007-11-16 14:55:00,1.73347,1.73406,1.73228,1.73374,43000000.0
2007-11-16 15:00:00,1.73323,1.73481,1.73247,1.73376,42000000.0
2007-11-16 15:05:00,1.73251,1.73534,1.73146,1.73146,47000000.0
2007-11-16 15:10:00,1.7325,1.73386,1.73132,1.73215,47000000.0
2007-11-16 15:15:00,1.73231,1.7349,1.73182,1.73427,45000000.0
2007-11-16 15:20:00,1.73316,1.73549,1.73266,1.73469,45000000.0
2007-11-16 15:25:00,1.73607,1.73607,1.73342,1.73342,46000000.0
2007-11-16 15:30:00,1.73409,1.73505,1.73258,1.73312,46000000.0
2007-11-16 15:35:00,1.73421,1.73531,1.73285,1.73328,41000000.0
2007-11-16 15:40:00,1.73334,1.7344,1.73191,1.73376,46000000.0
2007-11-16 15:45:00,1.73313,1.73397,1.73202,1.7323,40000000.0
2007-11-16 15:50:00,1.73259,1.73386,1.73213,1.73256,43000000.0
2007-11-16 15:55:00,1.73411,1.7343,1.73257,1.73263,40000000.0
2007-11-16 16:00:00,1.73282,1.73635,1.73282,1.73548,47000000.0
2007-11-16 16:05:00,1.73632,1.73779,1.73483,1.7373,46000000.0
2007-11-16 16:10:00,1.73586,1.73743,1.7352,1.73743,43000000.0
2007-11-16 16:15:00,1.73617,1.7385,1.73617,1.73633,46000000.0
2007-11-16 16:20:00,1.73678,1.73898,1.73678,1.73737,45000000.0
2007-11-16 16:25:00,1.73734,1.73871,1.73647,1.73752,42000000.0
2007-11-16 16:30:00,1.73572,1.73801,1.73562,1.73619,45000000.0
2007-11-16 16:35:00,1.73784,1.73847,1.73646,1.73839,47000000.0
2007-11-16 16:40:00,1.73826,1.73854,1.7355,1.73647,43000000.0
2007-11-16 16:45:00,1.73557,1.73971,1.73557,1.73797,46000000.0
2007-11-16 16:50:00,1.73913,1.74088,1.73766,1.73981,43000000.0
2007-11-16 16:55:00,1.74062,1.74138,1.73805,1.73921,43000000.0
2007-11-16 17:00:00,1.74043,1.74223,1.73918,1.74119,41000000.0
2007-11-16 17:05:00,1.74103,1.74179,1.73946,1.74102,38000000.0
2007-11-16 17:10:00,1.73954,1.74031,1.7381,1.73919,40000000.0
2007-11-16 17:15:00,1.73956,1.73959,1.73717,1.73745,33000000.0
2007-11-16 17:20:00,1.73733,1.74098,1.73727,1.73964,50000000.0
2007-11-16 17:25:00,1.74097,1.74152,1.73925,1.73925,51000000.0
2007-11-16 17:30:00,1.73962,1.74099,1.73553,1.73729,45000000.0
2007-11-16 17:35:00,1.7371,1.73976,1.7371,1.7397,39000000.0
2007-11-16 17:40:00,1.74003,1.74012,1.73815,1.73985,47000000.0
2007-11-16 17:45:00,1.739,1.7403,1.73788,1.73813,41000000.0
2007-11-16 17:50:00,1.73873,1.73884,1.73683,1.73803,48000000.0
2007-11-16 17:55:00,1.73954,1.73957,1.73637,1.73741,48000000.0
2007-11-16 18:00:00,1.73656,1.73721,1.73193,1.73379,39000000.0
2007-11-16 18:05:00,1.73458,1.7356,1.73294,1.7356,40000000.0
2007-11-16 18:10:00,1.73477,1.73613,1.73425,1.73552,49000000.0
2007-11-16 18:15:00,1.73353,1.73508,1.73309,1.73508,46000000.0
2007-11-16 18:20:00,1.73477,1.7355,1.73223,1.73549,40000000.0
2007-11-16 18:25:00,1.73547,1.73577,1.7329,1.73577,41000000.0
2007-11-16 18:30:00,1.73569,1.73766,1.73423,1.73518,39000000.0
2007-11-16 18:35:00,1.73542,1.73631,1.73446,1.73558,37000000.0
2007-11-16 18:40:00,1.73458,1.73554,1.73239,1.73266,45000000.0
2007-11-16 18:45:00,1.73279,1.73495,1.73213,1.73495,39000000.0
2007-11-16 18:50:00,1.73409,1.73489,1.73232,1.73411,44000000.0
2007-11-16 18:55:00,1.73335,1.73537,1.73319,1.73394,42000000.0
2007-11-16 19:00:00,1.73426,1.73566,1.7335,1.73475,38000000.0
2007-11-16 19:05:00,1.7336,1.73617,1.7336,1.73556,45000000.0
2007-11-16 19:10:00,1.7342,1.73601,1.73387,1.73578,46000000.0
2007-11-16 19:15:00,1.73553,1.73553,1.73347,1.7339,43000000.0
2007-11-16 19:20:00,1.73534,1.73599,1.7331,1.73476,46000000.0
2007-11-16 19:25:00,1.73519,1.73578,1.73362,1.73538,40000000.0
2007-11-16 19:30:00,1.734,1.73828,1.73242,1.73244,45000000.0
2007-11-16 19:35:00,1.73513,1.73608,1.73152,1.73462,43000000.0
2007-11-16 19:40:00,1.73103,1.73856,1.73103,1.73856,41000000.0
2007-11-16 19:45:00,1.73809,1.73875,1.73336,1.73763,41000000.0
2007-11-16 19:50:00,1.73417,1.73765,1.73369,1.73765,73000000.0
2007-11-16 19:55:00,1.73714,1.73717,1.73312,1.73389,60000000.0
2007-11-16 20:00:00,1.73571,1.73758,1.73269,1.73702,35000000.0
2007-11-16 20:05:00,1.73271,1.73742,1.7327,1.7332,39000000.0
2007-11-16 20:10:00,1.73416,1.73775,1.73328,1.73328,45000000.0
2007-11-16 20:15:00,1.736,1.73743,1.73332,1.73405,41000000.0
2007-11-16 20:20:00,1.73306,1.73743,1.73306,1.73379,46000000.0
2007-11-16 20:25:00,1.73672,1.73765,1.73331,1.73346,40000000.0
2007-11-16 20:30:00,1.73602,1.73788,1.73332,1.73402,35000000.0
2007-11-16 20:35:00,1.73366,1.73773,1.73302,1.73658,35000000.0
2007-11-16 20:40:00,1.73734,1.73734,1.73355,1.73698,44000000.0
2007-11-16 20:45:00,1.73617,1.73755,1.73314,1.73691,38000000.0
2007-11-16 20:50:00,1.73368,1.73721,1.73272,1.73673,47000000.0
2007-11-16 20:55:00,1.73338,1.73911,1.73338,1.73453,42000000.0
2007-11-16 21:00:00,1.7382,1.73893,1.73423,1.73893,48000000.0
2007-11-16 21:05:00,1.7387,1.73966,1.73434,1.73755,43000000.0
2007-11-16 21:10:00,1.73683,1.74115,1.73683,1.73796,41000000.0
2007-11-16 21:15:00,1.74178,1.742,1.7376,1.74188,35000000.0
2007-11-16 21:20:00,1.73868,1.74233,1.73701,1.74162,41000000.0
2007-11-16 21:25:00,1.73753,1.74163,1.73738,1.73738,42000000.0
2007-11-16 21:30:00,1.74288,1.74288,1.7351,1.7359,55000000.0
2007-11-16 21:35:00,1.73841,1.7425,1.73543,1.7425,39000000.0
2007-11-16 21:40:00,1.7396,1.74368,1.73818,1.73983,41000000.0
2007-11-16 21:45:00,1.73952,1.74376,1.73826,1.73826,46000000.0
2007-11-16 21:50:00,1.73899,1.74229,1.73746,1.73746,42000000.0
2007-11-16 21:55:00,1.74006,1.74126,1.73675,1.73706,37000000.0
2007-11-16 22:00:00,1.73712,1.73999,1.73423,1.73941,37000000.0
2007-11-16 22:05:00,1.73648,1.73917,1.7341,1.73449,47000000.0
2007-11-16 22:10:00,1.73539,1.73891,1.73454,1.73465,40000000.0
2007-11-16 22:15:00,1.73841,1.73917,1.73495,1.73916,46000000.0
2007-11-16 22:20:00,1.73435,1.73945,1.73435,1.73945,24000000.0
2007-11-16 22:25:00,1.73679,1.73987,1.73509,1.73928,54000000.0
2007-11-16 22:30:00,1.73824,1.73862,1.73338,1.73831,44000000.0
2007-11-16 22:35:00,1.73423,1.73869,1.73334,1.73763,42000000.0
2007-11-16 22:40:00,1.73285,1.73682,1.73285,1.73634,41000000.0
2007-11-16 22:45:00,1.7341,1.73617,1.73243,1.73615,38000000.0
2007-11-16 22:50:00,1.7331,1.73706,1.73251,1.73293,53000000.0
2007-11-16 22:55:00,1.73575,1.73654,1.73214,1.736,41000000.0
2007-11-16 23:00:00,1.73224,1.73627,1.73212,1.73226,35000000.0
2007-11-16 23:05:00,1.73332,1.73588,1.73182,1.73535,45000000.0
2007-11-16 23:10:00,1.73588,1.73612,1.73152,1.73612,41000000.0
2007-11-16 23:15:00,1.73539,1.73689,1.73208,1.73243,51000000.0
2007-11-16 23:20:00,1.73204,1.73811,1.73148,1.73658,48000000.0
2007-11-16 23:25:00,1.73455,1.73776,1.73414,1.73766,38000000.0
2007-11-16 23:30:00,1.73692,1.73755,1.73162,1.73443,34000000.0
2007-11-16 23:35:00,1.7322,1.7355,1.73155,1.73244,40000000.0
2007-11-16 23:40:00,1.73485,1.7363,1.73215,1.73254,35000000.0
2007-11-16 23:45:00,1.73724,1.73813,1.73121,1.73151,43000000.0
2007-11-16 23:50:00,1.73546,1.73632,1.73216,1.73625,35000000.0
2007-11-16 23:55:00,1.7318,1.73635,1.73116,1.7313,39000000.0
2007-11-19 00:00:00,1.73234,1.73976,1.73234,1.73944,39000000.0
2007-11-19 00:05:00,1.73917,1.73966,1.73409,1.73955,31000000.0
2007-11-19 00:10:00,1.73391,1.73939,1.73383,1.7345,29000000.0
2007-11-19 00:15:00,1.73951,1.73951,1.73353,1.73937,37000000.0
2007-11-19 00:20:00,1.73495,1.73779,1.7349,1.73715,8000000.0
2007-11-19 00:25:00,1.73369,1.73925,1.73369,1.73925,8000000.0
2007-11-19 00:30:00,1.73929,1.73947,1.73352,1.73396,39000000.0
2007-11-19 00:35:00,1.73395,1.73789,1.73352,1.7345,19000000.0
2007-11-19 00:40:00,1.73957,1.73957,1.73295,1.73295,24000000.0
2007-11-19 00:45:00,1.74013,1.74013,1.73261,1.73806,43000000.0
2007-11-19 00:50:00,1.73287,1.7385,1.73278,1.73846,30000000.0
2007-11-19 00:55:00,1.73809,1.73836,1.73292,1.73365,43000000.0
2007-11-19 01:00:00,1.73837,1.73837,1.73289,1.73314,20000000.0
2007-11-19 01:05:00,1.73282,1.73784,1.73269,1.73292,29000000.0
2007-11-19 01:10:00,1.73274,1.73795,1.73252,1.73795,44000000.0
2007-11-19 01:15:00,1.73915,1.73926,1.73313,1.73313,29000000.0
2007-11-19 01:20:00,1.73372,1.73843,1.73291,1.73318,38000000.0
2007-11-19 01:25:00,1.73732,1.73845,1.73253,1.73269,33000000.0
2007-11-19 01:30:00,1.7371,1.738,1.73272,1.738,32000000.0
2007-11-19 01:35:00,1.73383,1.73851,1.73316,1.73382,46000000.0
2007-11-19 01:40:00,1.73415,1.73837,1.73293,1.7377,30000000.0
2007-11-19 01:45:00,1.73906,1.73906,1.73292,1.73779,45000000.0
2007-11-19 01:50:00,1.73352,1.73827,1.73283,1.73827,33000000.0
2007-11-19 01:55:00,1.73455,1.73816,1.73299,1.73303,33000000.0
2007-11-19 02:00:00,1.73864,1.73864,1.73274,1.73275,68000000.0
2007-11-19 02:05:00,1.73306,1.73821,1.73306,1.73362,43000000.0
2007-11-19 02:10:00,1.73308,1.73922,1.7329,1.73462,45000000.0
2007-11-19 02:15:00,1.73615,1.73943,1.73439,1.73572,37000000.0
2007-11-19 02:20:00,1.73475,1.74,1.73441,1.73547,38000000.0
2007-11-19 02:25:00,1.7361,1.73985,1.7343,1.73483,39000000.0
2007-11-19 02:30:00,1.73981,1.7403,1.7345,1.73933,36000000.0
2007-11-19 02:35:00,1.73631,1.74005,1.73513,1.7394,43000000.0
2007-11-19 02:40:00,1.73869,1.73963,1.73484,1.73513,33000000.0
2007-11-19 02:45:00,1.74032,1.74032,1.73475,1.73547,44000000.0
2007-11-19 02:50:00,1.7365,1.74026,1.73438,1.73954,46000000.0
2007-11-19 02:55:00,1.7401,1.74027,1.73486,1.73561,45000000.0
2007-11-19 03:00:00,1.7403,1.7403,1.73489,1.73913,35000000.0
2007-11-19 03:05:00,1.73516,1.74027,1.7346,1.73544,38000000.0
2007-11-19 03:10:00,1.74043,1.74045,1.73412,1.74022,36000000.0
2007-11-19 03:15:00,1.74175,1.74175,1.73404,1.73479,27000000.0
2007-11-19 03:20:00,1.7359,1.74108,1.73403,1.73405,34000000.0
2007-11-19 03:25:00,1.73934,1.74048,1.73411,1.74048,39000000.0
2007-11-19 03:30:00,1.74165,1.74165,1.73421,1.74096,21000000.0
2007-11-19 03:35:00,1.73405,1.74085,1.73394,1.73527,18000000.0
2007-11-19 03:40:00,1.73407,1.74074,1.73403,1.74074,38000000.0
2007-11-19 03:45:00,1.73606,1.74125,1.73496,1.73506,31000000.0
2007-11-19 03:50:00,1.73481,1.74104,1.73481,1.74091,26000000.0
2007-11-19 03:55:00,1.73972,1.74065,1.73433,1.73509,39000000.0
2007-11-19 04:00:00,1.73987,1.74069,1.73434,1.73434,21000000.0
2007-11-19 04:05:00,1.73502,1.74068,1.7337,1.74068,30000000.0
2007-11-19 04:10:00,1.74077,1.74086,1.73351,1.73551,35000000.0
2007-11-19 04:15:00,1.73466,1.73542,1.73309,1.73505,35000000.0
2007-11-19 04:20:00,1.7334,1.73537,1.73303,1.73532,33000000.0
2007-11-19 04:25:00,1.73322,1.73547,1.73322,1.73346,34000000.0
2007-11-19 04:30:00,1.73521,1.73521,1.7328,1.7349,35000000.0
2007-11-19 04:35:00,1.73324,1.73463,1.73239,1.73262,29000000.0
2007-11-19 04:40:00,1.73412,1.73472,1.7329,1.73472,46000000.0
2007-11-19 04:45:00,1.73345,1.73502,1.73311,1.73311,41000000.0
2007-11-19 04:50:00,1.73309,1.73535,1.73302,1.73527,45000000.0
2007-11-19 04:55:00,1.73371,1.73547,1.73342,1.73535,35000000.0
2007-11-19 05:00:00,1.73582,1.73582,1.73222,1.73459,41000000.0
2007-11-19 05:05:00,1.73286,1.7357,1.73221,1.73285,53000000.0
2007-11-19 05:10:00,1.73189,1.7367,1.73189,1.73311,36000000.0
2007-11-19 05:15:00,1.73327,1.73461,1.73256,1.73391,39000000.0
2007-11-19 05:20:00,1.7327,1.73654,1.73126,1.73397,42000000.0
2007-11-19 05:25:00,1.73392,1.734,1.7309,1.73187,42000000.0
2007-11-19 05:30:00,1.73305,1.73376,1.73144,1.73376,54000000.0
2007-11-19 05:35:00,1.73186,1.73424,1.73152,1.73373,44000000.0
2007-11-19 05:40:00,1.73188,1.73389,1.73133,1.73166,46000000.0
2007-11-19 05:45:00,1.73456,1.73456,1.73189,1.73353,33000000.0
2007-11-19 05:50:00,1.73322,1.73403,1.73142,1.73386,47000000.0
2007-11-19 05:55:00,1.73171,1.73417,1.73166,1.73203,37000000.0
2007-11-19 06:00:00,1.7346,1.7346,1.73181,1.73372,35000000.0
2007-11-19 06:05:00,1.73238,1.7342,1.73151,1.7342,38000000.0
2007-11-19 06:10:00,1.73396,1.73398,1.73149,1.73178,42000000.0
2007-11-19 06:15:00,1.73454,1.73455,1.73202,1.73202,35000000.0
2007-11-19 06:20:00,1.73154,1.73401,1.73142,1.73355,34000000.0
2007-11-19 06:25:00,1.73163,1.7339,1.73149,1.73189,55000000.0
2007-11-19 06:30:00,1.73165,1.73441,1.73165,1.73435,36000000.0
2007-11-19 06:35:00,1.73222,1.73418,1.73113,1.73172,41000000.0
2007-11-19 06:40:00,1.73221,1.73408,1.72987,1.73353,30000000.0
2007-11-19 06:45:00,1.73316,1.73442,1.72917,1.73432,33000000.0
2007-11-19 06:50:00,1.72948,1.73383,1.72948,1.73013,17000000.0
2007-11-19 06:55:00,1.72994,1.73369,1.72994,1.73369,27000000.0
2007-11-19 07:00:00,1.73258,1.73381,1.72931,1.72942,42000000.0
2007-11-19 07:05:00,1.72981,1.73367,1.72975,1.73366,47000000.0
2007-11-19 07:10:00,1.73388,1.73434,1.72962,1.73406,30000000.0
2007-11-19 07:15:00,1.73347,1.73388,1.72943,1.72947,44000000.0
2007-11-19 07:20:00,1.73068,1.73376,1.72989,1.73376,33000000.0
2007-11-19 07:25:00,1.72928,1.73401,1.7288,1.73142,34000000.0
2007-11-19 07:30:00,1.72994,1.73635,1.72994,1.73454,40000000.0
2007-11-19 07:35:00,1.73114,1.73568,1.73114,1.73509,46000000.0
2007-11-19 07:40:00,1.73102,1.73547,1.73064,1.73488,41000000.0
2007-11-19 07:45:00,1.73183,1.73545,1.73086,1.73422,45000000.0
2007-11-19 07:50:00,1.73113,1.73486,1.73044,1.73443,37000000.0
2007-11-19 07:55:00,1.73197,1.73568,1.73197,1.7354,35000000.0
2007-11-19 08:00:00,1.73426,1.73608,1.73116,1.73136,60000000.0
2007-11-19 08:05:00,1.73181,1.73943,1.7316,1.73702,81000000.0
2007-11-19 08:10:00,1.73634,1.73663,1.73089,1.73656,41000000.0
2007-11-19 08:15:00,1.73945,1.73945,1.73168,1.73168,41000000.0
2007-11-19 08:20:00,1.73319,1.73857,1.7323,1.73675,43000000.0
2007-11-19 08:25:00,1.73386,1.73848,1.73166,1.73642,45000000.0
2007-11-19 08:30:00,1.73229,1.73828,1.73207,1.73675,40000000.0
2007-11-19 08:35:00,1.73589,1.73655,1.73006,1.73655,46000000.0
2007-11-19 08:40:00,1.73082,1.73712,1.73082,1.73573,43000000.0
2007-11-19 08:45:00,1.73604,1.73673,1.73007,1.73419,46000000.0
2007-11-19 08:50:00,1.73012,1.73467,1.73012,1.73467,45000000.0
2007-11-19 08:55:00,1.73011,1.73493,1.72994,1.73465,38000000.0
2007-11-19 09:00:00,1.73476,1.73561,1.73072,1.735,42000000.0
2007-11-19 09:05:00,1.73023,1.73531,1.73023,1.73124,44000000.0
2007-11-19 09:10:00,1.73421,1.73473,1.72798,1.73315,39000000.0
2007-11-19 09:15:00,1.73259,1.73777,1.72848,1.73498,45000000.0
2007-11-19 09:20:00,1.72814,1.73661,1.72814,1.73586,37000000.0
2007-11-19 09:25:00,1.73462,1.73575,1.73106,1.73516,39000000.0
2007-11-19 09:30:00,1.73471,1.73477,1.72991,1.73037,41000000.0
2007-11-19 09:35:00,1.73013,1.73433,1.72979,1.73068,40000000.0
2007-11-19 09:40:00,1.72956,1.73439,1.72944,1.73385,46000000.0
2007-11-19 09:45:00,1.73314,1.73375,1.72878,1.72935,49000000.0
2007-11-19 09:50:00,1.72853,1.73284,1.72782,1.7285,40000000.0
2007-11-19 09:55:00,1.73162,1.73309,1.72833,1.72854,39000000.0
2007-11-19 10:00:00,1.72951,1.7331,1.72858,1.7325,48000000.0
2007-11-19 10:05:00,1.72929,1.7324,1.72828,1.73077,48000000.0
2007-11-19 10:10:00,1.7295,1.73122,1.7295,1.73097,41000000.0
2007-11-19 10:15:00,1.73031,1.73063,1.7283,1.73027,47000000.0
2007-11-19 10:20:00,1.72922,1.73113,1.72922,1.73088,39000000.0
2007-11-19 10:25:00,1.73009,1.73106,1.72909,1.73013,45000000.0
2007-11-19 10:30:00,1.72886,1.72979,1.72839,1.72979,51000000.0
2007-11-19 10:35:00,1.72863,1.73129,1.72846,1.73129,50000000.0
2007-11-19 10:40:00,1.73018,1.7317,1.72811,1.72865,41000000.0
2007-11-19 10:45:00,1.72928,1.73108,1.72903,1.7297,40000000.0
2007-11-19 10:50:00,1.72997,1.7305,1.72843,1.72997,38000000.0
2007-11-19 10:55:00,1.72829,1.73107,1.72827,1.72877,41000000.0
2007-11-19 11:00:00,1.73041,1.73073,1.72854,1.73059,43000000.0
2007-11-19 11:05:00,1.72945,1.73118,1.72935,1.73069,43000000.0
2007-11-19 11:10:00,1.72965,1.73126,1.72934,1.73001,46000000.0
2007-11-19 11:15:00,1.72982,1.73202,1.72972,1.73151,43000000.0
2007-11-19 11:20:00,1.73048,1.73247,1.73022,1.73222,47000000.0
2007-11-19 11:25:00,1.73191,1.73267,1.73063,1.73267,45000000.0
2007-11-19 11:30:00,1.73159,1.73413,1.73159,1.73352,42000000.0
2007-11-19 11:35:00,1.73247,1.73349,1.73125,1.73322,45000000.0
2007-11-19 11:40:00,1.73185,1.73438,1.73178,1.73438,46000000.0
2007-11-19 11:45:00,1.73354,1.73414,1.73231,1.73388,43000000.0
2007-11-19 11:50:00,1.73249,1.73404,1.73228,1.73228,46000000.0
2007-11-19 11:55:00,1.73325,1.73338,1.73186,1.73324,47000000.0
2007-11-19 12:00:00,1.73235,1.7338,1.73152,1.73365,40000000.0
2007-11-19 12:05:00,1.73256,1.73391,1.73201,1.73378,43000000.0
2007-11-19 12:10:00,1.73255,1.73392,1.73206,1.73306,40000000.0
2007-11-19 12:15:00,1.73228,1.73317,1.73097,1.73258,46000000.0
2007-11-19 12:20:00,1.73266,1.73268,1.73055,1.73055,41000000.0
2007-11-19 12:25:00,1.73034,1.73191,1.73034,1.73181,46000000.0
2007-11-19 12:30:00,1.73137,1.73214,1.73026,1.73103,46000000.0
2007-11-19 12:35:00,1.73095,1.73217,1.73063,1.73217,45000000.0
2007-11-19 12:40:00,1.73118,1.73263,1.7302,1.73193,45000000.0
2007-11-19 12:45:00,1.73172,1.73269,1.73127,1.73139,47000000.0
2007-11-19 12:50:00,1.73265,1.73344,1.73127,1.73167,47000000.0
2007-11-19 12:55:00,1.73175,1.73321,1.73146,1.7323,42000000.0
2007-11-19 13:00:00,1.73199,1.73442,1.73199,1.73421,43000000.0
2007-11-19 13:05:00,1.73398,1.73647,1.73281,1.73519,46000000.0
2007-11-19 13:10:00,1.73529,1.7364,1.73401,1.73623,47000000.0
2007-11-19 13:15:00,1.73537,1.73626,1.73418,1.73545,47000000.0
2007-11-19 13:20:00,1.73422,1.73567,1.73373,1.73448,42000000.0
2007-11-19 13:25:00,1.73487,1.73836,1.73477,1.73836,42000000.0
2007-11-19 13:30:00,1.73773,1.73876,1.73679,1.73679,43000000.0
2007-11-19 13:35:00,1.73666,1.73814,1.73596,1.73728,41000000.0
2007-11-19 13:40:00,1.73702,1.73746,1.73592,1.73705,39000000.0
2007-11-19 13:45:00,1.73663,1.73791,1.73588,1.73791,43000000.0
2007-11-19 13:50:00,1.73644,1.73818,1.73619,1.73756,45000000.0
2007-11-19 13:55:00,1.73773,1.73775,1.73637,1.73716,46000000.0
2007-11-19 14:00:00,1.73698,1.73726,1.73564,1.73664,42000000.0
2007-11-19 14:05:00,1.73612,1.73799,1.7358,1.73799,47000000.0
2007-11-19 14:10:00,1.73691,1.73748,1.7356,1.7356,51000000.0
2007-11-19 14:15:00,1.73636,1.73729,1.73529,1.73716,48000000.0
2007-11-19 14:20:00,1.73591,1.73785,1.73567,1.73773,43000000.0
2007-11-19 14:25:00,1.73608,1.73796,1.73608,1.73656,38000000.0
2007-11-19 14:30:00,1.73748,1.73794,1.73614,1.73668,46000000.0
2007-11-19 14:35:00,1.73797,1.73807,1.73647,1.73771,45000000.0
2007-11-19 14:40:00,1.73757,1.73767,1.73559,1.73716,45000000.0
2007-11-19 14:45:00,1.73598,1.73723,1.73538,1.73662,50000000.0
2007-11-19 14:50:00,1.73586,1.73689,1.73494,1.73684,42000000.0
2007-11-19 14:55:00,1.73618,1.73761,1.73571,1.7359,39000000.0
2007-11-19 15:00:00,1.73653,1.73811,1.73599,1.73691,44000000.0
2007-11-19 15:05:00,1.7371,1.73811,1.73621,1.73811,43000000.0
2007-11-19 15:10:00,1.73726,1.74044,1.73726,1.74038,47000000.0
2007-11-19 15:15:00,1.73964,1.74138,1.73906,1.74051,42000000.0
2007-11-19 15:20:00,1.74182,1.74182,1.73776,1.7403,42000000.0
2007-11-19 15:25:00,1.73897,1.74077,1.73877,1.74019,51000000.0
2007-11-19 15:30:00,1.73885,1.74017,1.73864,1.73908,42000000.0
2007-11-19 15:35:00,1.73971,1.73971,1.73714,1.73848,47000000.0
2007-11-19 15:40:00,1.73724,1.73962,1.73724,1.73918,45000000.0
2007-11-19 15:45:00,1.73855,1.73911,1.73753,1.73757,40000000.0
2007-11-19 15:50:00,1.73877,1.73884,1.7373,1.73847,46000000.0
2007-11-19 15:55:00,1.73741,1.73835,1.73664,1.7382,40000000.0
2007-11-19 16:00:00,1.73724,1.73932,1.7369,1.7369,35000000.0
2007-11-19 16:05:00,1.7372,1.73847,1.73639,1.73777,48000000.0
2007-11-19 16:10:00,1.73657,1.73794,1.73557,1.73645,48000000.0
2007-11-19 16:15:00,1.73676,1.73779,1.73592,1.73741,45000000.0
2007-11-19 16:20:00,1.73627,1.73803,1.73588,1.73707,51000000.0
2007-11-19 16:25:00,1.73831,1.73953,1.73634,1.73926,38000000.0
2007-11-19 16:30:00,1.73817,1.74038,1.73812,1.74003,45000000.0
2007-11-19 16:35:00,1.739,1.74109,1.73866,1.74096,37000000.0
2007-11-19 16:40:00,1.74134,1.7422,1.74001,1.74009,45000000.0
2007-11-19 16:45:00,1.74024,1.74215,1.74013,1.74099,41000000.0
2007-11-19 16:50:00,1.74033,1.74167,1.7395,1.7395,45000000.0
2007-11-19 16:55:00,1.74011,1.74133,1.73912,1.74035,41000000.0
2007-11-19 17:00:00,1.74055,1.74156,1.74005,1.74122,43000000.0
2007-11-19 17:05:00,1.74038,1.74138,1.73991,1.74022,43000000.0
2007-11-19 17:10:00,1.74129,1.74219,1.74047,1.741,45000000.0
2007-11-19 17:15:00,1.74209,1.74294,1.74128,1.74271,43000000.0
2007-11-19 17:20:00,1.74246,1.74331,1.74153,1.74239,44000000.0
2007-11-19 17:25:00,1.74368,1.74413,1.74228,1.74291,45000000.0
2007-11-19 17:30:00,1.74392,1.74608,1.74322,1.74476,36000000.0
2007-11-19 17:35:00,1.74649,1.74702,1.74458,1.74679,41000000.0
2007-11-19 17:40:00,1.7474,1.7474,1.74526,1.74581,38000000.0
2007-11-19 17:45:00,1.7449,1.74638,1.74426,1.74542,54000000.0
2007-11-19 17:50:00,1.74466,1.74733,1.74423,1.74586,45000000.0
2007-11-19 17:55:00,1.74755,1.74899,1.74628,1.74882,43000000.0
2007-11-19 18:00:00,1.7484,1.75441,1.74767,1.75441,42000000.0
2007-11-19 18:05:00,1.75458,1.75819,1.75376,1.75819,42000000.0
2007-11-19 18:10:00,1.75734,1.7612,1.75734,1.75941,42000000.0
2007-11-19 18:15:00,1.75849,1.75935,1.75415,1.75415,46000000.0
2007-11-19 18:20:00,1.7547,1.75589,1.75368,1.75468,39000000.0
2007-11-19 18:25:00,1.75466,1.75655,1.75306,1.7561,43000000.0
2007-11-19 18:30:00,1.7552,1.75681,1.75503,1.75591,44000000.0
2007-11-19 18:35:00,1.75546,1.75775,1.75462,1.75684,42000000.0
2007-11-19 18:40:00,1.75629,1.75629,1.75378,1.75487,45000000.0
2007-11-19 18:45:00,1.75364,1.75855,1.75354,1.75844,43000000.0
2007-11-19 18:50:00,1.75778,1.75927,1.75478,1.75516,45000000.0
2007-11-19 18:55:00,1.75588,1.75766,1.75438,1.75623,44000000.0
2007-11-19 19:00:00,1.75611,1.75724,1.75524,1.7563,45000000.0
2007-11-19 19:05:00,1.75514,1.7565,1.75345,1.75397,42000000.0
2007-11-19 19:10:00,1.75327,1.75606,1.75327,1.75606,51000000.0
2007-11-19 19:15:00,1.75434,1.75506,1.7524,1.7543,47000000.0
2007-11-19 19:20:00,1.75379,1.75424,1.75153,1.75312,40000000.0
2007-11-19 19:25:00,1.75298,1.75364,1.75178,1.75364,49000000.0
2007-11-19 19:30:00,1.75296,1.75471,1.7525,1.75398,34000000.0
2007-11-19 19:35:00,1.75387,1.7571,1.75387,1.75684,43000000.0
2007-11-19 19:40:00,1.75613,1.75713,1.75591,1.75654,45000000.0
2007-11-19 19:45:00,1.75574,1.75748,1.75526,1.75703,43000000.0
2007-11-19 19:50:00,1.75717,1.75717,1.7542,1.75638,51000000.0
2007-11-19 19:55:00,1.75551,1.75738,1.75551,1.75622,41000000.0
2007-11-19 20:00:00,1.75652,1.75758,1.75306,1.75306,46000000.0
2007-11-19 20:05:00,1.75298,1.75745,1.75287,1.7572,45000000.0
2007-11-19 20:10:00,1.75441,1.75795,1.75249,1.75795,39000000.0
2007-11-19 20:15:00,1.75717,1.75953,1.75336,1.75953,41000000.0
2007-11-19 20:20:00,1.7589,1.75997,1.75473,1.75985,44000000.0
2007-11-19 20:25:00,1.75504,1.75896,1.75414,1.75452,51000000.0
2007-11-19 20:30:00,1.75825,1.75836,1.75361,1.75514,43000000.0
2007-11-19 20:35:00,1.75773,1.75909,1.75436,1.75541,49000000.0
2007-11-19 20:40:00,1.75558,1.75853,1.75422,1.75853,43000000.0
2007-11-19 20:45:00,1.75809,1.75946,1.7543,1.75576,42000000.0
2007-11-19 20:50:00,1.75626,1.7597,1.75467,1.75873,43000000.0
2007-11-19 20:55:00,1.75951,1.76039,1.75554,1.76039,43000000.0
2007-11-19 21:00:00,1.76011,1.76032,1.75569,1.7565,48000000.0
2007-11-19 21:05:00,1.75659,1.76021,1.75622,1.76021,38000000.0
2007-11-19 21:10:00,1.75548,1.75978,1.7545,1.75555,46000000.0
2007-11-19 21:15:00,1.75732,1.75848,1.75435,1.75848,45000000.0
2007-11-19 21:20:00,1.75409,1.75844,1.75409,1.75803,41000000.0
2007-11-19 21:25:00,1.7553,1.75882,1.75423,1.75836,44000000.0
2007-11-19 21:30:00,1.75796,1.75849,1.75382,1.75849,40000000.0
2007-11-19 21:35:00,1.75457,1.75884,1.75457,1.75884,32000000.0
2007-11-19 21:40:00,1.75499,1.76009,1.75495,1.75893,38000000.0
2007-11-19 21:45:00,1.7588,1.75959,1.75451,1.75775,48000000.0
2007-11-19 21:50:00,1.75791,1.75879,1.75402,1.75423,43000000.0
2007-11-19 21:55:00,1.75475,1.75845,1.75323,1.75376,43000000.0
2007-11-19 22:00:00,1.75324,1.758,1.75305,1.75793,51000000.0
2007-11-19 22:05:00,1.75343,1.75757,1.75343,1.75435,34000000.0
2007-11-19 22:10:00,1.75869,1.75954,1.75419,1.75559,45000000.0
2007-11-19 22:15:00,1.75869,1.75976,1.75516,1.75965,41000000.0
2007-11-19 22:20:00,1.75506,1.75818,1.7537,1.75744,43000000.0
2007-11-19 22:25:00,1.75371,1.75833,1.75356,1.75503,25000000.0
2007-11-19 22:30:00,1.75402,1.75784,1.75347,1.75452,41000000.0
2007-11-19 22:35:00,1.75394,1.75795,1.75393,1.75711,22000000.0
2007-11-19 22:40:00,1.75456,1.75754,1.75304,1.75721,44000000.0
2007-11-19 22:45:00,1.75632,1.75789,1.75341,1.75726,53000000.0
2007-11-19 22:50:00,1.75451,1.75768,1.75359,1.75359,55000000.0
2007-11-19 22:55:00,1.75352,1.75972,1.75352,1.75911,42000000.0
2007-11-19 23:00:00,1.75814,1.75939,1.75313,1.75681,50000000.0
2007-11-19 23:05:00,1.75673,1.75818,1.75334,1.75781,43000000.0
2007-11-19 23:10:00,1.75331,1.75801,1.75331,1.75716,31000000.0
2007-11-19 23:15:00,1.75837,1.75837,1.75306,1.75674,49000000.0
2007-11-19 23:20:00,1.75326,1.7573,1.75305,1.75339,53000000.0
2007-11-19 23:25:00,1.75398,1.75736,1.75268,1.75308,17000000.0
2007-11-19 23:30:00,1.75675,1.75724,1.75286,1.75724,29000000.0
2007-11-19 23:35:00,1.75766,1.75775,1.7534,1.75373,47000000.0
2007-11-19 23:40:00,1.75375,1.75723,1.7527,1.75625,29000000.0
2007-11-19 23:45:00,1.75538,1.75662,1.75213,1.75662,25000000.0
2007-11-19 23:50:00,1.75272,1.75663,1.75228,1.75292,41000000.0
2007-11-19 23:55:00,1.75422,1.75756,1.75275,1.75645,42000000.0
2007-11-20 00:00:00,1.75734,1.75746,1.75145,1.75746,39000000.0
2007-11-20 00:05:00,1.75359,1.75807,1.75296,1.75706,34000000.0
2007-11-20 00:10:00,1.75325,1.75679,1.75325,1.75394,13000000.0
2007-11-20 00:15:00,1.75776,1.75781,1.75344,1.75737,37000000.0
2007-11-20 00:20:00,1.75437,1.75775,1.75268,1.75682,32000000.0
2007-11-20 00:25:00,1.75209,1.75758,1.75209,1.75698,33000000.0
2007-11-20 00:30:00,1.75308,1.75766,1.7522,1.75274,50000000.0
2007-11-20 00:35:00,1.75254,1.75733,1.7523,1.75679,44000000.0
2007-11-20 00:40:00,1.75328,1.75598,1.75327,1.75335,14000000.0
2007-11-20 00:45:00,1.75365,1.7575,1.75365,1.7575,39000000.0
2007-11-20 00:50:00,1.75797,1.75816,1.75432,1.75432,15000000.0
2007-11-20 00:55:00,1.75475,1.75836,1.75416,1.75827,23000000.0
2007-11-20 01:00:00,1.75792,1.75794,1.75426,1.75426,38000000.0
2007-11-20 01:05:00,1.75806,1.75806,1.75393,1.75669,30000000.0
2007-11-20 01:10:00,1.75383,1.75715,1.75362,1.75706,35000000.0
2007-11-20 01:15:00,1.75793,1.75827,1.75338,1.75702,49000000.0
2007-11-20 01:20:00,1.75409,1.75746,1.7532,1.75729,36000000.0
2007-11-20 01:25:00,1.75474,1.75662,1.75424,1.75424,7000000.0
2007-11-20 01:30:00,1.75771,1.75771,1.75356,1.75689,47000000.0
2007-11-20 01:35:00,1.75463,1.75777,1.754,1.75745,38000000.0
2007-11-20 01:40:00,1.75475,1.75807,1.75427,1.7548,38000000.0
2007-11-20 01:45:00,1.75788,1.75818,1.75475,1.75482,41000000.0
2007-11-20 01:50:00,1.75836,1.75836,1.75444,1.75454,44000000.0
2007-11-20 01:55:00,1.75736,1.75781,1.75487,1.75774,37000000.0
2007-11-20 02:00:00,1.75777,1.75777,1.75346,1.75377,68000000.0
2007-11-20 02:05:00,1.75489,1.75789,1.75349,1.7539,42000000.0
2007-11-20 02:10:00,1.7535,1.75872,1.7535,1.75817,43000000.0
2007-11-20 02:15:00,1.75739,1.75886,1.75356,1.75738,37000000.0
2007-11-20 02:20:00,1.75433,1.75839,1.75418,1.75805,40000000.0
2007-11-20 02:25:00,1.75424,1.75833,1.75351,1.75833,37000000.0
2007-11-20 02:30:00,1.75928,1.7593,1.75359,1.75372,38000000.0
2007-11-20 02:35:00,1.75366,1.75925,1.75366,1.75862,47000000.0
2007-11-20 02:40:00,1.75906,1.75906,1.75375,1.75388,43000000.0
2007-11-20 02:45:00,1.75817,1.75817,1.753,1.7534,44000000.0
2007-11-20 02:50:00,1.75811,1.75855,1.75389,1.75389,29000000.0
2007-11-20 02:55:00,1.75764,1.75801,1.75296,1.75755,45000000.0
2007-11-20 03:00:00,1.75773,1.75793,1.7525,1.75361,41000000.0
2007-11-20 03:05:00,1.75309,1.75724,1.75269,1.75329,41000000.0
2007-11-20 03:10:00,1.75246,1.75749,1.75231,1.75733,51000000.0
2007-11-20 03:15:00,1.75658,1.75677,1.75182,1.75188,37000000.0
2007-11-20 03:20:00,1.75188,1.75692,1.75163,1.75163,37000000.0
2007-11-20 03:25:00,1.75295,1.75612,1.75192,1.75572,36000000.0
2007-11-20 03:30:00,1.75237,1.75615,1.75162,1.75496,37000000.0
2007-11-20 03:35:00,1.75173,1.7554,1.75058,1.75516,35000000.0
2007-11-20 03:40:00,1.75209,1.75518,1.75069,1.75145,40000000.0
2007-11-20 03:45:00,1.75504,1.75551,1.751,1.75545,38000000.0
2007-11-20 03:50:00,1.75115,1.75582,1.75115,1.75488,35000000.0
2007-11-20 03:55:00,1.75445,1.75563,1.75141,1.75174,40000000.0
2007-11-20 04:00:00,1.75517,1.75535,1.75116,1.75535,34000000.0
2007-11-20 04:05:00,1.7521,1.755,1.75002,1.75125,38000000.0
2007-11-20 04:10:00,1.751,1.75511,1.75066,1.75471,47000000.0
2007-11-20 04:15:00,1.75458,1.75547,1.75049,1.7543,36000000.0
2007-11-20 04:20:00,1.75182,1.75566,1.75118,1.75153,43000000.0
2007-11-20 04:25:00,1.75198,1.75566,1.7508,1.75132,39000000.0
2007-11-20 04:30:00,1.75486,1.75569,1.75071,1.75525,35000000.0
2007-11-20 04:35:00,1.75152,1.75588,1.75125,1.75475,48000000.0
2007-11-20 04:40:00,1.75242,1.7555,1.75079,1.75139,46000000.0
2007-11-20 04:45:00,1.75588,1.75588,1.75063,1.75156,45000000.0
2007-11-20 04:50:00,1.75511,1.75544,1.75071,1.75473,45000000.0
2007-11-20 04:55:00,1.75055,1.75548,1.75042,1.75476,46000000.0
2007-11-20 05:00:00,1.75606,1.75607,1.7505,1.75095,37000000.0
2007-11-20 05:05:00,1.75173,1.75544,1.75064,1.75497,53000000.0
2007-11-20 05:10:00,1.75124,1.75595,1.75095,1.75595,24000000.0
2007-11-20 05:15:00,1.75607,1.75655,1.75141,1.75597,39000000.0
2007-11-20 05:20:00,1.7521,1.75608,1.75145,1.7557,42000000.0
2007-11-20 05:25:00,1.75567,1.75666,1.7511,1.75606,42000000.0
2007-11-20 05:30:00,1.75668,1.75668,1.75181,1.7521,54000000.0
2007-11-20 05:35:00,1.75171,1.75609,1.75137,1.75604,44000000.0
2007-11-20 05:40:00,1.75275,1.75691,1.75162,1.75634,46000000.0
2007-11-20 05:45:00,1.75629,1.75703,1.75189,1.75678,34000000.0
2007-11-20 05:50:00,1.75318,1.75727,1.75217,1.75727,47000000.0
2007-11-20 05:55:00,1.75314,1.75733,1.75229,1.75656,41000000.0
2007-11-20 06:00:00,1.75735,1.75735,1.75203,1.75683,43000000.0
2007-11-20 06:05:00,1.75194,1.75707,1.75193,1.75302,42000000.0
2007-11-20 06:10:00,1.75255,1.75794,1.75255,1.75311,42000000.0
2007-11-20 06:15:00,1.75752,1.75752,1.75225,1.75691,42000000.0
2007-11-20 06:20:00,1.75204,1.75739,1.75191,1.75296,41000000.0
2007-11-20 06:25:00,1.7566,1.75683,1.75305,1.75683,35000000.0
2007-11-20 06:30:00,1.7563,1.75784,1.75317,1.75769,44000000.0
2007-11-20 06:35:00,1.75292,1.7579,1.75247,1.75709,35000000.0
2007-11-20 06:40:00,1.75435,1.75835,1.75293,1.75734,35000000.0
2007-11-20 06:45:00,1.75451,1.7562,1.75135,1.75402,40000000.0
2007-11-20 06:50:00,1.75728,1.75791,1.7536,1.75373,41000000.0
2007-11-20 06:55:00,1.75391,1.75841,1.75252,1.75713,49000000.0
2007-11-20 07:00:00,1.75546,1.75833,1.75244,1.75401,42000000.0
2007-11-20 07:05:00,1.75321,1.75816,1.75314,1.75649,47000000.0
2007-11-20 07:10:00,1.75237,1.75692,1.75199,1.75692,38000000.0
2007-11-20 07:15:00,1.75773,1.75773,1.75235,1.75722,44000000.0
2007-11-20 07:20:00,1.7536,1.75722,1.75249,1.7569,33000000.0
2007-11-20 07:25:00,1.75567,1.75695,1.75237,1.75601,39000000.0
2007-11-20 07:30:00,1.75577,1.75775,1.75182,1.75609,39000000.0
2007-11-20 07:35:00,1.75351,1.75586,1.74991,1.75469,46000000.0
2007-11-20 07:40:00,1.75083,1.75472,1.74909,1.75472,39000000.0
2007-11-20 07:45:00,1.75381,1.75433,1.74966,1.75328,43000000.0
2007-11-20 07:50:00,1.7507,1.75331,1.74758,1.75217,33000000.0
2007-11-20 07:55:00,1.74811,1.75185,1.7468,1.74754,35000000.0
2007-11-20 08:00:00,1.75092,1.75163,1.74663,1.75163,60000000.0
2007-11-20 08:05:00,1.74763,1.75218,1.74735,1.74815,81000000.0
2007-11-20 08:10:00,1.75056,1.75211,1.74661,1.74774,41000000.0
2007-11-20 08:15:00,1.74978,1.7518,1.74624,1.74711,41000000.0
2007-11-20 08:20:00,1.75015,1.75085,1.74618,1.75085,43000000.0
2007-11-20 08:25:00,1.74775,1.75114,1.7462,1.74769,45000000.0
2007-11-20 08:30:00,1.75195,1.75195,1.74609,1.7505,40000000.0
2007-11-20 08:35:00,1.74568,1.74999,1.7454,1.74911,46000000.0
2007-11-20 08:40:00,1.74651,1.75107,1.74528,1.74557,43000000.0
2007-11-20 08:45:00,1.74956,1.75137,1.74547,1.75025,46000000.0
2007-11-20 08:50:00,1.74752,1.75141,1.74589,1.75056,45000000.0
2007-11-20 08:55:00,1.74745,1.7515,1.74547,1.75093,38000000.0
2007-11-20 09:00:00,1.74719,1.75286,1.74719,1.75286,42000000.0
2007-11-20 09:05:00,1.74768,1.75268,1.74758,1.74776,44000000.0
2007-11-20 09:10:00,1.74841,1.75291,1.74628,1.75111,39000000.0
2007-11-20 09:15:00,1.74847,1.75173,1.74561,1.74709,45000000.0
2007-11-20 09:20:00,1.74807,1.75218,1.74661,1.7482,37000000.0
2007-11-20 09:25:00,1.74857,1.75291,1.74728,1.74852,39000000.0
2007-11-20 09:30:00,1.74752,1.75459,1.74747,1.74967,41000000.0
2007-11-20 09:35:00,1.75071,1.75461,1.74877,1.75393,40000000.0
2007-11-20 09:40:00,1.74862,1.75504,1.74862,1.75022,46000000.0
2007-11-20 09:45:00,1.75522,1.75533,1.75043,1.75493,49000000.0
2007-11-20 09:50:00,1.7509,1.75775,1.7509,1.75505,40000000.0
2007-11-20 09:55:00,1.75492,1.75771,1.75479,1.75652,39000000.0
2007-11-20 10:00:00,1.75789,1.75871,1.75546,1.75664,48000000.0
2007-11-20 10:05:00,1.75536,1.75734,1.75349,1.75666,48000000.0
2007-11-20 10:10:00,1.75493,1.75852,1.75472,1.75738,41000000.0
2007-11-20 10:15:00,1.75654,1.75672,1.75316,1.75447,47000000.0
2007-11-20 10:20:00,1.75411,1.75573,1.7517,1.75224,39000000.0
2007-11-20 10:25:00,1.75211,1.75581,1.75211,1.75503,45000000.0
2007-11-20 10:30:00,1.75513,1.75568,1.75232,1.75327,51000000.0
2007-11-20 10:35:00,1.75356,1.75595,1.75253,1.75466,50000000.0
2007-11-20 10:40:00,1.753,1.75558,1.753,1.75418,41000000.0
2007-11-20 10:45:00,1.75433,1.75755,1.75346,1.7549,40000000.0
2007-11-20 10:50:00,1.75667,1.75851,1.75512,1.75795,38000000.0
2007-11-20 10:55:00,1.75622,1.75968,1.75622,1.75859,41000000.0
2007-11-20 11:00:00,1.76038,1.76038,1.75729,1.7574,43000000.0
2007-11-20 11:05:00,1.75827,1.7604,1.75779,1.75835,43000000.0
2007-11-20 11:10:00,1.75886,1.76087,1.75834,1.76039,46000000.0
2007-11-20 11:15:00,1.75978,1.76033,1.7583,1.7603,43000000.0
2007-11-20 11:20:00,1.75828,1.76151,1.75828,1.75974,47000000.0
2007-11-20 11:25:00,1.76029,1.76265,1.7599,1.76147,45000000.0
2007-11-20 11:30:00,1.76129,1.76287,1.76056,1.76095,42000000.0
2007-11-20 11:35:00,1.76231,1.76231,1.76035,1.76063,45000000.0
2007-11-20 11:40:00,1.76151,1.76468,1.76136,1.76182,46000000.0
2007-11-20 11:45:00,1.76363,1.76396,1.7612,1.76396,43000000.0
2007-11-20 11:50:00,1.76404,1.76436,1.76178,1.76178,46000000.0
2007-11-20 11:55:00,1.76251,1.76327,1.76094,1.7628,47000000.0
2007-11-20 12:00:00,1.76141,1.76247,1.76007,1.76007,40000000.0
2007-11-20 12:05:00,1.76025,1.76356,1.76025,1.76141,43000000.0
2007-11-20 12:10:00,1.76146,1.76354,1.76056,1.76168,40000000.0
2007-11-20 12:15:00,1.76199,1.76211,1.75829,1.76115,46000000.0
2007-11-20 12:20:00,1.75979,1.76136,1.75896,1.761,41000000.0
2007-11-20 12:25:00,1.75939,1.76339,1.75939,1.76112,46000000.0
2007-11-20 12:30:00,1.76306,1.76325,1.76066,1.76211,46000000.0
2007-11-20 12:35:00,1.76017,1.76225,1.75946,1.75979,45000000.0
2007-11-20 12:40:00,1.75975,1.76174,1.75916,1.76124,45000000.0
2007-11-20 12:45:00,1.76124,1.76216,1.75865,1.76052,47000000.0
2007-11-20 12:50:00,1.75914,1.76095,1.75805,1.75899,47000000.0
2007-11-20 12:55:00,1.7596,1.76047,1.75821,1.76041,42000000.0
2007-11-20 13:00:00,1.75834,1.76009,1.7577,1.75811,43000000.0
2007-11-20 13:05:00,1.75813,1.76069,1.75802,1.76033,46000000.0
2007-11-20 13:10:00,1.75892,1.76076,1.75863,1.75893,47000000.0
2007-11-20 13:15:00,1.76065,1.76084,1.75841,1.7608,47000000.0
2007-11-20 13:20:00,1.75939,1.76062,1.75815,1.75815,42000000.0
2007-11-20 13:25:00,1.75819,1.76013,1.75732,1.75824,42000000.0
2007-11-20 13:30:00,1.75881,1.76013,1.75744,1.75811,43000000.0
2007-11-20 13:35:00,1.75879,1.75938,1.75701,1.75701,41000000.0
2007-11-20 13:40:00,1.75706,1.7587,1.75611,1.75611,39000000.0
2007-11-20 13:45:00,1.75696,1.75908,1.75619,1.7566,43000000.0
2007-11-20 13:50:00,1.75639,1.7588,1.75639,1.75812,45000000.0
2007-11-20 13:55:00,1.7573,1.75891,1.75674,1.75891,46000000.0
2007-11-20 14:00:00,1.75778,1.7599,1.75722,1.75936,42000000.0
2007-11-20 14:05:00,1.75833,1.76082,1.75789,1.76076,47000000.0
2007-11-20 14:10:00,1.75899,1.76024,1.75803,1.75954,51000000.0
2007-11-20 14:15:00,1.75859,1.76074,1.75797,1.76041,48000000.0
2007-11-20 14:20:00,1.76037,1.7609,1.75845,1.75938,43000000.0
2007-11-20 14:25:00,1.75942,1.76148,1.75935,1.76012,38000000.0
2007-11-20 14:30:00,1.75912,1.76167,1.75863,1.76081,46000000.0
2007-11-20 14:35:00,1.76096,1.76263,1.75988,1.7618,45000000.0
2007-11-20 14:40:00,1.76216,1.76301,1.7605,1.76131,45000000.0
2007-11-20 14:45:00,1.76213,1.76292,1.76093,1.76276,50000000.0
2007-11-20 14:50:00,1.76103,1.76365,1.76103,1.7618,42000000.0
2007-11-20 14:55:00,1.76187,1.76352,1.76148,1.76151,39000000.0
2007-11-20 15:00:00,1.7631,1.7631,1.7611,1.76125,44000000.0
2007-11-20 15:05:00,1.76343,1.76365,1.76092,1.76101,43000000.0
2007-11-20 15:10:00,1.76106,1.76303,1.76081,1.76303,47000000.0
2007-11-20 15:15:00,1.76171,1.76505,1.76157,1.76423,42000000.0
2007-11-20 15:20:00,1.76632,1.76719,1.76415,1.76687,42000000.0
2007-11-20 15:25:00,1.76664,1.76926,1.76549,1.76888,51000000.0
2007-11-20 15:30:00,1.76611,1.76938,1.76529,1.76938,44000000.0
2007-11-20 15:35:00,1.76767,1.76912,1.76634,1.76709,47000000.0
2007-11-20 15:40:00,1.76905,1.76964,1.76548,1.76749,45000000.0
2007-11-20 15:45:00,1.76897,1.77035,1.76762,1.76787,40000000.0
2007-11-20 15:50:00,1.76846,1.76976,1.76681,1.76681,46000000.0
2007-11-20 15:55:00,1.76738,1.76816,1.76545,1.76816,40000000.0
2007-11-20 16:00:00,1.76862,1.76877,1.76462,1.76481,35000000.0
2007-11-20 16:05:00,1.76401,1.76715,1.76401,1.76551,48000000.0
2007-11-20 16:10:00,1.76478,1.76631,1.76353,1.76516,48000000.0
2007-11-20 16:15:00,1.76451,1.76551,1.76304,1.76474,45000000.0
2007-11-20 16:20:00,1.76486,1.76631,1.76357,1.76511,51000000.0
2007-11-20 16:25:00,1.76504,1.76706,1.76427,1.76706,38000000.0
2007-11-20 16:30:00,1.76654,1.76816,1.76543,1.7676,45000000.0
2007-11-20 16:35:00,1.76536,1.76702,1.76449,1.76527,37000000.0
2007-11-20 16:40:00,1.76401,1.76671,1.76381,1.76447,45000000.0
2007-11-20 16:45:00,1.76466,1.7666,1.76283,1.76466,41000000.0
2007-11-20 16:50:00,1.76356,1.76483,1.76008,1.7618,45000000.0
2007-11-20 16:55:00,1.75904,1.76252,1.75904,1.76214,41000000.0
2007-11-20 17:00:00,1.76247,1.76247,1.75853,1.76022,43000000.0
2007-11-20 17:05:00,1.75911,1.76324,1.75911,1.76246,43000000.0
2007-11-20 17:10:00,1.76095,1.7639,1.7604,1.76194,45000000.0
2007-11-20 17:15:00,1.76282,1.76406,1.76099,1.76404,43000000.0
2007-11-20 17:20:00,1.76258,1.76463,1.76173,1.76463,44000000.0
2007-11-20 17:25:00,1.76339,1.76433,1.76167,1.7633,45000000.0
2007-11-20 17:30:00,1.76337,1.76337,1.75988,1.75988,36000000.0
2007-11-20 17:35:00,1.76162,1.76174,1.75782,1.75834,41000000.0
2007-11-20 17:40:00,1.75862,1.76004,1.75725,1.75821,38000000.0
2007-11-20 17:45:00,1.75752,1.75853,1.75577,1.75638,54000000.0
2007-11-20 17:50:00,1.75838,1.75987,1.7568,1.75727,45000000.0
2007-11-20 17:55:00,1.75753,1.76051,1.75753,1.75832,43000000.0
2007-11-20 18:00:00,1.75656,1.75868,1.75616,1.75779,42000000.0
2007-11-20 18:05:00,1.75779,1.75933,1.75645,1.75797,42000000.0
2007-11-20 18:10:00,1.75721,1.7584,1.75552,1.75821,42000000.0
2007-11-20 18:15:00,1.7585,1.76012,1.75651,1.75823,46000000.0
2007-11-20 18:20:00,1.75735,1.75983,1.75726,1.75836,39000000.0
2007-11-20 18:25:00,1.7578,1.76031,1.75763,1.75833,43000000.0
2007-11-20 18:30:00,1.7597,1.75972,1.75753,1.75947,44000000.0
2007-11-20 18:35:00,1.75978,1.75978,1.75523,1.75579,42000000.0
2007-11-20 18:40:00,1.75581,1.75847,1.75536,1.75677,45000000.0
2007-11-20 18:45:00,1.7564,1.7586,1.75594,1.75594,43000000.0
2007-11-20 18:50:00,1.75783,1.75783,1.75475,1.75504,45000000.0
2007-11-20 18:55:00,1.75682,1.75791,1.75531,1.75791,44000000.0
2007-11-20 19:00:00,1.75734,1.75833,1.75601,1.75789,45000000.0
2007-11-20 19:05:00,1.75605,1.76085,1.75605,1.76037,43000000.0
2007-11-20 19:10:00,1.75926,1.76062,1.75715,1.76043,51000000.0
2007-11-20 19:15:00,1.7596,1.76067,1.75824,1.75824,47000000.0
2007-11-20 19:20:00,1.76029,1.76034,1.75822,1.75827,42000000.0
2007-11-20 19:25:00,1.75864,1.76023,1.75791,1.75952,49000000.0
2007-11-20 19:30:00,1.75846,1.76117,1.75797,1.76117,35000000.0
2007-11-20 19:35:00,1.76091,1.76196,1.75861,1.76001,41000000.0
2007-11-20 19:40:00,1.76169,1.76186,1.7597,1.76154,45000000.0
2007-11-20 19:45:00,1.76067,1.76253,1.75827,1.76198,44000000.0
2007-11-20 19:50:00,1.75896,1.76249,1.7564,1.76103,51000000.0
2007-11-20 19:55:00,1.76113,1.76215,1.75715,1.76215,32000000.0
2007-11-20 20:00:00,1.75699,1.7618,1.75665,1.7618,40000000.0
2007-11-20 20:05:00,1.75913,1.76464,1.75856,1.76396,45000000.0
2007-11-20 20:10:00,1.76092,1.7663,1.76092,1.76245,38000000.0
2007-11-20 20:15:00,1.76753,1.76753,1.76139,1.76516,34000000.0
2007-11-20 20:20:00,1.76184,1.76633,1.76136,1.76189,40000000.0
2007-11-20 20:25:00,1.7611,1.76589,1.76101,1.76216,47000000.0
2007-11-20 20:30:00,1.76214,1.76667,1.76182,1.76667,42000000.0
2007-11-20 20:35:00,1.76334,1.76613,1.76163,1.76456,47000000.0
2007-11-20 20:40:00,1.76167,1.76436,1.75985,1.76417,41000000.0
2007-11-20 20:45:00,1.7624,1.76437,1.75922,1.7639,40000000.0
2007-11-20 20:50:00,1.76449,1.76449,1.75906,1.75933,41000000.0
2007-11-20 20:55:00,1.76276,1.76365,1.75846,1.75946,44000000.0
2007-11-20 21:00:00,1.76411,1.76458,1.75634,1.75634,48000000.0
2007-11-20 21:05:00,1.75271,1.76641,1.75271,1.76158,50000000.0
2007-11-20 21:10:00,1.76292,1.76945,1.76122,1.76488,47000000.0
2007-11-20 21:15:00,1.769,1.7691,1.7641,1.7686,45000000.0
2007-11-20 21:20:00,1.76908,1.7691,1.76311,1.76757,41000000.0
2007-11-20 21:25:00,1.76289,1.76983,1.76289,1.76491,44000000.0
2007-11-20 21:30:00,1.77035,1.77102,1.76561,1.76855,42000000.0
2007-11-20 21:35:00,1.76406,1.76877,1.76342,1.76862,38000000.0
2007-11-20 21:40:00,1.76488,1.76848,1.76318,1.76732,38000000.0
2007-11-20 21:45:00,1.76683,1.76893,1.76373,1.76523,48000000.0
2007-11-20 21:50:00,1.76635,1.76999,1.76505,1.76564,31000000.0
2007-11-20 21:55:00,1.76843,1.77065,1.7658,1.76654,43000000.0
2007-11-20 22:00:00,1.76588,1.77084,1.7652,1.76975,50000000.0
2007-11-20 22:05:00,1.7658,1.77048,1.76564,1.77045,41000000.0
2007-11-20 22:10:00,1.76751,1.77068,1.7655,1.76584,40000000.0
2007-11-20 22:15:00,1.77044,1.77068,1.76577,1.77036,38000000.0
2007-11-20 22:20:00,1.76522,1.76972,1.76519,1.76521,41000000.0
2007-11-20 22:25:00,1.76512,1.77099,1.76512,1.76537,37000000.0
2007-11-20 22:30:00,1.76539,1.77028,1.76331,1.76731,37000000.0
2007-11-20 22:35:00,1.76146,1.76637,1.76129,1.7658,47000000.0
2007-11-20 22:40:00,1.76497,1.76514,1.7603,1.76387,44000000.0
2007-11-20 22:45:00,1.76291,1.76384,1.75861,1.75959,55000000.0
2007-11-20 22:50:00,1.76364,1.76445,1.75785,1.76035,55000000.0
2007-11-20 22:55:00,1.7607,1.76435,1.75978,1.76031,42000000.0
2007-11-20 23:00:00,1.76388,1.76388,1.75799,1.75937,49000000.0
2007-11-20 23:05:00,1.76014,1.7638,1.75921,1.7607,50000000.0
2007-11-20 23:10:00,1.76321,1.76525,1.75984,1.7604,37000000.0
2007-11-20 23:15:00,1.76293,1.76513,1.75942,1.76241,49000000.0
2007-11-20 23:20:00,1.76199,1.76266,1.75607,1.75607,53000000.0
2007-11-20 23:25:00,1.75528,1.76014,1.75441,1.7588,55000000.0
2007-11-20 23:30:00,1.75743,1.75824,1.75367,1.75367,46000000.0
2007-11-20 23:35:00,1.75316,1.76047,1.75301,1.75989,47000000.0
2007-11-20 23:40:00,1.7542,1.75956,1.75165,1.75218,45000000.0
2007-11-20 23:45:00,1.75575,1.7564,1.75018,1.7554,41000000.0
2007-11-20 23:50:00,1.751,1.75582,1.74978,1.75481,48000000.0
2007-11-20 23:55:00,1.75056,1.75625,1.75056,1.75218,42000000.0
2007-11-21 00:00:00,1.7566,1.7566,1.75162,1.75234,43000000.0
2007-11-21 00:05:00,1.75298,1.75549,1.75097,1.75533,34000000.0
2007-11-21 00:10:00,1.756,1.75607,1.75058,1.75556,34000000.0
2007-11-21 00:15:00,1.75464,1.7558,1.74727,1.7548,39000000.0
2007-11-21 00:20:00,1.75588,1.75588,1.74933,1.75577,42000000.0
2007-11-21 00:25:00,1.75583,1.75585,1.75165,1.75173,36000000.0
2007-11-21 00:30:00,1.75517,1.75608,1.75114,1.75563,51000000.0
2007-11-21 00:35:00,1.75562,1.75562,1.74991,1.75045,36000000.0
2007-11-21 00:40:00,1.75026,1.75533,1.75026,1.75103,37000000.0
2007-11-21 00:45:00,1.75825,1.75825,1.75081,1.75084,54000000.0
2007-11-21 00:50:00,1.7502,1.75521,1.75008,1.75021,26000000.0
2007-11-21 00:55:00,1.75112,1.75586,1.75046,1.75557,43000000.0
2007-11-21 01:00:00,1.75304,1.75545,1.75096,1.75466,37000000.0
2007-11-21 01:05:00,1.75058,1.75469,1.75058,1.75293,17000000.0
2007-11-21 01:10:00,1.75414,1.75414,1.74987,1.75397,26000000.0
2007-11-21 01:15:00,1.75723,1.75723,1.74996,1.75275,27000000.0
2007-11-21 01:20:00,1.74938,1.7542,1.74901,1.75005,39000000.0
2007-11-21 01:25:00,1.74976,1.75413,1.7488,1.75398,35000000.0
2007-11-21 01:30:00,1.7569,1.7569,1.74964,1.7539,46000000.0
2007-11-21 01:35:00,1.74895,1.7528,1.74884,1.7528,19000000.0
2007-11-21 01:40:00,1.7498,1.7533,1.74853,1.7532,41000000.0
2007-11-21 01:45:00,1.7512,1.75592,1.74916,1.75406,22000000.0
2007-11-21 01:50:00,1.75081,1.75461,1.74959,1.75015,52000000.0
2007-11-21 01:55:00,1.75018,1.75433,1.75011,1.75416,32000000.0
2007-11-21 02:00:00,1.75677,1.75677,1.74966,1.75335,64000000.0
2007-11-21 02:05:00,1.74984,1.75379,1.74981,1.75048,42000000.0
2007-11-21 02:10:00,1.75048,1.75416,1.75035,1.75397,43000000.0
2007-11-21 02:15:00,1.7568,1.7568,1.75024,1.75359,37000000.0
2007-11-21 02:20:00,1.75725,1.75725,1.75033,1.75388,40000000.0
2007-11-21 02:25:00,1.75111,1.75402,1.74964,1.74999,44000000.0
2007-11-21 02:30:00,1.75373,1.75373,1.74967,1.75258,56000000.0
2007-11-21 02:35:00,1.75064,1.75322,1.74957,1.74957,34000000.0
2007-11-21 02:40:00,1.75213,1.75259,1.7489,1.74952,22000000.0
2007-11-21 02:45:00,1.75697,1.75697,1.74936,1.74948,44000000.0
2007-11-21 02:50:00,1.7499,1.75315,1.74863,1.7525,36000000.0
2007-11-21 02:55:00,1.74952,1.75275,1.74856,1.74921,45000000.0
2007-11-21 03:00:00,1.7564,1.7564,1.74891,1.7523,21000000.0
2007-11-21 03:05:00,1.74893,1.75287,1.74855,1.75275,23000000.0
2007-11-21 03:10:00,1.74957,1.75237,1.74831,1.75237,37000000.0
2007-11-21 03:15:00,1.75584,1.75584,1.74871,1.75246,37000000.0
2007-11-21 03:20:00,1.74922,1.75292,1.74922,1.75232,25000000.0
2007-11-21 03:25:00,1.74957,1.75196,1.74812,1.75159,49000000.0
2007-11-21 03:30:00,1.75665,1.75665,1.7486,1.75213,32000000.0
2007-11-21 03:35:00,1.74968,1.75255,1.7489,1.7489,20000000.0
2007-11-21 03:40:00,1.75237,1.75241,1.7487,1.75182,18000000.0
2007-11-21 03:45:00,1.75473,1.75473,1.75043,1.75222,7000000.0
2007-11-21 03:50:00,1.74952,1.752,1.74841,1.74908,38000000.0
2007-11-21 03:55:00,1.7494,1.75227,1.74853,1.75226,38000000.0
2007-11-21 04:00:00,1.7549,1.7549,1.74795,1.74802,39000000.0
2007-11-21 04:05:00,1.75076,1.75204,1.74761,1.74793,42000000.0
2007-11-21 04:10:00,1.75162,1.75175,1.7483,1.75166,47000000.0
2007-11-21 04:15:00,1.75563,1.75563,1.74791,1.7511,33000000.0
2007-11-21 04:20:00,1.74919,1.75216,1.74812,1.75167,41000000.0
2007-11-21 04:25:00,1.74836,1.75183,1.7479,1.75176,27000000.0
2007-11-21 04:30:00,1.75471,1.75471,1.74907,1.74933,35000000.0
2007-11-21 04:35:00,1.74833,1.75241,1.74833,1.75206,48000000.0
2007-11-21 04:40:00,1.74853,1.75259,1.74853,1.75202,50000000.0
2007-11-21 04:45:00,1.75627,1.75627,1.74825,1.7486,47000000.0
2007-11-21 04:50:00,1.75165,1.75266,1.74899,1.75257,45000000.0
2007-11-21 04:55:00,1.74885,1.75206,1.74844,1.75202,46000000.0
2007-11-21 05:00:00,1.7566,1.7566,1.74828,1.74889,38000000.0
2007-11-21 05:05:00,1.74901,1.75247,1.74876,1.75215,34000000.0
2007-11-21 05:10:00,1.74858,1.75254,1.74858,1.75254,28000000.0
2007-11-21 05:15:00,1.75656,1.75656,1.74877,1.75264,39000000.0
2007-11-21 05:20:00,1.74913,1.754,1.74913,1.75388,46000000.0
2007-11-21 05:25:00,1.75032,1.75395,1.75027,1.75086,24000000.0
2007-11-21 05:30:00,1.75394,1.75394,1.75041,1.75357,54000000.0
2007-11-21 05:35:00,1.75146,1.7544,1.75085,1.75426,35000000.0
2007-11-21 05:40:00,1.7515,1.75507,1.75102,1.75496,46000000.0
2007-11-21 05:45:00,1.75645,1.75645,1.75093,1.75478,42000000.0
2007-11-21 05:50:00,1.75141,1.75496,1.75074,1.75076,39000000.0
2007-11-21 05:55:00,1.75186,1.75453,1.75103,1.7518,32000000.0
2007-11-21 06:00:00,1.75742,1.75742,1.75192,1.75476,24000000.0
2007-11-21 06:05:00,1.75319,1.75405,1.75042,1.75065,27000000.0
2007-11-21 06:10:00,1.75071,1.75594,1.75071,1.75594,44000000.0
2007-11-21 06:15:00,1.75709,1.75709,1.75234,1.75266,42000000.0
2007-11-21 06:20:00,1.75294,1.75961,1.75211,1.75665,41000000.0
2007-11-21 06:25:00,1.75374,1.76225,1.75374,1.75425,55000000.0
2007-11-21 06:30:00,1.75439,1.75777,1.75408,1.75751,49000000.0
2007-11-21 06:35:00,1.75447,1.75812,1.75375,1.75708,33000000.0
2007-11-21 06:40:00,1.75807,1.75972,1.75371,1.75945,33000000.0
2007-11-21 06:45:00,1.75817,1.7594,1.75524,1.75524,40000000.0
2007-11-21 06:50:00,1.75476,1.75867,1.75473,1.75526,41000000.0
2007-11-21 06:55:00,1.75515,1.75948,1.75515,1.75948,51000000.0
2007-11-21 07:00:00,1.7593,1.7593,1.75583,1.75915,42000000.0
2007-11-21 07:05:00,1.75636,1.75944,1.75591,1.75944,40000000.0
2007-11-21 07:10:00,1.75592,1.75974,1.75589,1.75974,38000000.0
2007-11-21 07:15:00,1.76144,1.76144,1.75607,1.75943,44000000.0
2007-11-21 07:20:00,1.75666,1.76011,1.75572,1.76011,41000000.0
2007-11-21 07:25:00,1.75594,1.76429,1.75594,1.76429,44000000.0
2007-11-21 07:30:00,1.76542,1.76573,1.76173,1.76569,37000000.0
2007-11-21 07:35:00,1.76531,1.76639,1.76289,1.76605,46000000.0
2007-11-21 07:40:00,1.7633,1.7672,1.76328,1.76709,33000000.0
2007-11-21 07:45:00,1.76685,1.76685,1.76341,1.7656,44000000.0
2007-11-21 07:50:00,1.76384,1.76597,1.75804,1.75945,38000000.0
2007-11-21 07:55:00,1.75983,1.76971,1.75983,1.76937,38000000.0
2007-11-21 08:00:00,1.76985,1.7716,1.76645,1.76744,60000000.0
2007-11-21 08:05:00,1.76788,1.77328,1.76773,1.77328,81000000.0
2007-11-21 08:10:00,1.7693,1.77423,1.76891,1.77423,41000000.0
2007-11-21 08:15:00,1.77362,1.77375,1.76898,1.77083,41000000.0
2007-11-21 08:20:00,1.76901,1.77313,1.76887,1.77025,43000000.0
2007-11-21 08:25:00,1.76767,1.77157,1.76667,1.77025,45000000.0
2007-11-21 08:30:00,1.76918,1.77018,1.76693,1.77018,40000000.0
2007-11-21 08:35:00,1.76957,1.77075,1.76669,1.76669,46000000.0
2007-11-21 08:40:00,1.76628,1.77053,1.76628,1.7669,43000000.0
2007-11-21 08:45:00,1.76636,1.77003,1.7654,1.7654,46000000.0
2007-11-21 08:50:00,1.76609,1.76954,1.76408,1.76911,45000000.0
2007-11-21 08:55:00,1.76514,1.76917,1.76423,1.76679,38000000.0
2007-11-21 09:00:00,1.76722,1.76722,1.76194,1.76318,42000000.0
2007-11-21 09:05:00,1.7656,1.76769,1.76322,1.76756,44000000.0
2007-11-21 09:10:00,1.76346,1.7679,1.76326,1.76539,39000000.0
2007-11-21 09:15:00,1.76729,1.7686,1.76384,1.76739,45000000.0
2007-11-21 09:20:00,1.76488,1.77033,1.76455,1.77033,37000000.0
2007-11-21 09:25:00,1.76807,1.77033,1.76694,1.76743,39000000.0
2007-11-21 09:30:00,1.76693,1.77013,1.76612,1.76978,41000000.0
2007-11-21 09:35:00,1.76649,1.76953,1.76548,1.76548,40000000.0
2007-11-21 09:40:00,1.76634,1.76918,1.76524,1.76536,46000000.0
2007-11-21 09:45:00,1.76645,1.76873,1.76429,1.76429,49000000.0
2007-11-21 09:50:00,1.764,1.76853,1.76379,1.76851,40000000.0
2007-11-21 09:55:00,1.76437,1.76845,1.76428,1.76467,39000000.0
2007-11-21 10:00:00,1.76564,1.76795,1.76288,1.76688,48000000.0
2007-11-21 10:05:00,1.76632,1.77088,1.76313,1.76938,48000000.0
2007-11-21 10:10:00,1.7695,1.77011,1.76721,1.76807,41000000.0
2007-11-21 10:15:00,1.76762,1.76942,1.76702,1.76879,47000000.0
2007-11-21 10:20:00,1.76793,1.76898,1.76744,1.76892,39000000.0
2007-11-21 10:25:00,1.76933,1.77001,1.76841,1.76971,45000000.0
2007-11-21 10:30:00,1.76846,1.76913,1.76722,1.76778,51000000.0
2007-11-21 10:35:00,1.76862,1.76994,1.76793,1.76962,50000000.0
2007-11-21 10:40:00,1.76987,1.76987,1.76721,1.76784,41000000.0
2007-11-21 10:45:00,1.76776,1.77052,1.76776,1.77041,40000000.0
2007-11-21 10:50:00,1.76997,1.77008,1.76786,1.76861,38000000.0
2007-11-21 10:55:00,1.76866,1.76901,1.76736,1.76854,41000000.0
2007-11-21 11:00:00,1.76848,1.76909,1.76767,1.76789,43000000.0
2007-11-21 11:05:00,1.76795,1.77009,1.76736,1.76974,43000000.0
2007-11-21 11:10:00,1.7696,1.77119,1.76908,1.77083,46000000.0
2007-11-21 11:15:00,1.77032,1.77463,1.77032,1.77446,43000000.0
2007-11-21 11:20:00,1.77378,1.774,1.77269,1.77328,47000000.0
2007-11-21 11:25:00,1.77368,1.77528,1.77293,1.77371,45000000.0
2007-11-21 11:30:00,1.7735,1.77675,1.77346,1.77675,42000000.0
2007-11-21 11:35:00,1.77726,1.77726,1.77361,1.77421,45000000.0
2007-11-21 11:40:00,1.77516,1.77615,1.77398,1.77615,46000000.0
2007-11-21 11:45:00,1.77607,1.77928,1.77564,1.77875,43000000.0
2007-11-21 11:50:00,1.77981,1.77993,1.77744,1.77835,46000000.0
2007-11-21 11:55:00,1.77786,1.77842,1.77591,1.77736,47000000.0
2007-11-21 12:00:00,1.77772,1.77797,1.77525,1.77558,40000000.0
2007-11-21 12:05:00,1.77502,1.77991,1.77502,1.77991,43000000.0
2007-11-21 12:10:00,1.77859,1.78042,1.77773,1.77977,40000000.0
2007-11-21 12:15:00,1.78035,1.78345,1.77964,1.78338,46000000.0
2007-11-21 12:20:00,1.78299,1.78584,1.7818,1.78526,41000000.0
2007-11-21 12:25:00,1.78494,1.78975,1.7846,1.78833,46000000.0
2007-11-21 12:30:00,1.78901,1.78902,1.78458,1.78458,46000000.0
2007-11-21 12:35:00,1.78418,1.78449,1.7822,1.78258,45000000.0
2007-11-21 12:40:00,1.78252,1.78358,1.78176,1.7827,45000000.0
2007-11-21 12:45:00,1.78343,1.78468,1.78196,1.78255,47000000.0
2007-11-21 12:50:00,1.78352,1.78371,1.78127,1.78279,47000000.0
2007-11-21 12:55:00,1.7832,1.78499,1.78235,1.78374,42000000.0
2007-11-21 13:00:00,1.78249,1.78395,1.78247,1.78381,43000000.0
2007-11-21 13:05:00,1.78491,1.78491,1.78195,1.78195,46000000.0
2007-11-21 13:10:00,1.78193,1.78737,1.78187,1.78737,47000000.0
2007-11-21 13:15:00,1.78724,1.78761,1.78604,1.78653,47000000.0
2007-11-21 13:20:00,1.78627,1.78639,1.7813,1.78155,42000000.0
2007-11-21 13:25:00,1.7814,1.78302,1.78087,1.78302,42000000.0
2007-11-21 13:30:00,1.78295,1.78352,1.78143,1.78278,43000000.0
2007-11-21 13:35:00,1.78307,1.7836,1.78176,1.78211,41000000.0
2007-11-21 13:40:00,1.7826,1.7838,1.78174,1.78254,39000000.0
2007-11-21 13:45:00,1.78291,1.78588,1.78291,1.78588,43000000.0
2007-11-21 13:50:00,1.785,1.78578,1.78209,1.78209,45000000.0
2007-11-21 13:55:00,1.78233,1.78313,1.78098,1.78128,46000000.0
2007-11-21 14:00:00,1.78213,1.78263,1.78017,1.78093,42000000.0
2007-11-21 14:05:00,1.78099,1.78228,1.78052,1.78113,47000000.0
2007-11-21 14:10:00,1.78032,1.78131,1.77807,1.77919,51000000.0
2007-11-21 14:15:00,1.77854,1.7803,1.77841,1.78021,48000000.0
2007-11-21 14:20:00,1.77955,1.78166,1.77913,1.78144,43000000.0
2007-11-21 14:25:00,1.78116,1.78392,1.781,1.78392,38000000.0
2007-11-21 14:30:00,1.78326,1.78389,1.78158,1.78298,46000000.0
2007-11-21 14:35:00,1.78392,1.7871,1.78315,1.786,45000000.0
2007-11-21 14:40:00,1.78573,1.78706,1.7852,1.78658,45000000.0
2007-11-21 14:45:00,1.78668,1.78774,1.78525,1.78538,50000000.0
2007-11-21 14:50:00,1.78552,1.78691,1.78548,1.78605,42000000.0
2007-11-21 14:55:00,1.78573,1.7864,1.78512,1.78554,39000000.0
2007-11-21 15:00:00,1.78585,1.78672,1.7844,1.78557,44000000.0
2007-11-21 15:05:00,1.78618,1.78618,1.78386,1.78471,43000000.0
2007-11-21 15:10:00,1.78388,1.78595,1.78316,1.78595,47000000.0
2007-11-21 15:15:00,1.78533,1.78709,1.78456,1.78559,42000000.0
2007-11-21 15:20:00,1.78633,1.78799,1.78582,1.78704,42000000.0
2007-11-21 15:25:00,1.78687,1.78887,1.78687,1.78737,51000000.0
2007-11-21 15:30:00,1.78754,1.78862,1.78645,1.78779,42000000.0
2007-11-21 15:35:00,1.7888,1.78882,1.78691,1.78691,47000000.0
2007-11-21 15:40:00,1.78722,1.78783,1.78637,1.78783,45000000.0
2007-11-21 15:45:00,1.78738,1.78847,1.78621,1.78633,40000000.0
2007-11-21 15:50:00,1.78649,1.78789,1.78516,1.78518,46000000.0
2007-11-21 15:55:00,1.78572,1.78646,1.78372,1.78438,40000000.0
2007-11-21 16:00:00,1.78434,1.78555,1.7837,1.7837,35000000.0
2007-11-21 16:05:00,1.78337,1.78577,1.78337,1.78471,48000000.0
2007-11-21 16:10:00,1.7847,1.78551,1.78381,1.78513,48000000.0
2007-11-21 16:15:00,1.78598,1.78626,1.78473,1.78621,45000000.0
2007-11-21 16:20:00,1.78536,1.78778,1.78492,1.78728,51000000.0
2007-11-21 16:25:00,1.78654,1.78766,1.78575,1.78607,38000000.0
2007-11-21 16:30:00,1.78642,1.78795,1.78597,1.78762,45000000.0
2007-11-21 16:35:00,1.78759,1.78929,1.78622,1.78891,37000000.0
2007-11-21 16:40:00,1.78892,1.78987,1.7864,1.7864,45000000.0
2007-11-21 16:45:00,1.787,1.78894,1.78645,1.78751,41000000.0
2007-11-21 16:50:00,1.78739,1.78844,1.78608,1.78727,45000000.0
2007-11-21 16:55:00,1.78714,1.78845,1.78498,1.78632,41000000.0
2007-11-21 17:00:00,1.78642,1.78807,1.78424,1.78689,43000000.0
2007-11-21 17:05:00,1.78689,1.78768,1.78494,1.78639,43000000.0
2007-11-21 17:10:00,1.78648,1.78867,1.78566,1.78566,45000000.0
2007-11-21 17:15:00,1.78606,1.78675,1.78437,1.78568,43000000.0
2007-11-21 17:20:00,1.78563,1.7869,1.78514,1.78672,44000000.0
2007-11-21 17:25:00,1.78597,1.78735,1.78591,1.78686,45000000.0
2007-11-21 17:30:00,1.7867,1.78887,1.7867,1.78843,36000000.0
2007-11-21 17:35:00,1.78929,1.79123,1.78897,1.78921,41000000.0
2007-11-21 17:40:00,1.78946,1.79122,1.78946,1.78948,38000000.0
2007-11-21 17:45:00,1.79021,1.79134,1.78906,1.78953,54000000.0
2007-11-21 17:50:00,1.78985,1.79264,1.7893,1.79221,45000000.0
2007-11-21 17:55:00,1.79248,1.79379,1.79193,1.79314,43000000.0
2007-11-21 18:00:00,1.79285,1.79465,1.79269,1.79413,42000000.0
2007-11-21 18:05:00,1.79403,1.79657,1.79403,1.79555,42000000.0
2007-11-21 18:10:00,1.79532,1.79532,1.79157,1.79233,42000000.0
2007-11-21 18:15:00,1.79177,1.79408,1.79119,1.79408,46000000.0
2007-11-21 18:20:00,1.79367,1.79526,1.79318,1.7933,39000000.0
2007-11-21 18:25:00,1.79296,1.79343,1.79139,1.79257,43000000.0
2007-11-21 18:30:00,1.79171,1.79209,1.79,1.79037,44000000.0
2007-11-21 18:35:00,1.7904,1.79059,1.78804,1.78947,42000000.0
2007-11-21 18:40:00,1.78962,1.79075,1.789,1.79073,45000000.0
2007-11-21 18:45:00,1.7907,1.7907,1.78924,1.78961,43000000.0
2007-11-21 18:50:00,1.78946,1.79157,1.78937,1.79086,45000000.0
2007-11-21 18:55:00,1.79098,1.79178,1.79058,1.79094,44000000.0
2007-11-21 19:00:00,1.79116,1.79143,1.78896,1.78897,45000000.0
2007-11-21 19:05:00,1.78951,1.7898,1.78818,1.78938,42000000.0
2007-11-21 19:10:00,1.79024,1.79061,1.78931,1.79061,51000000.0
2007-11-21 19:15:00,1.79046,1.79066,1.78858,1.7897,47000000.0
2007-11-21 19:20:00,1.78934,1.79137,1.78886,1.79061,43000000.0
2007-11-21 19:25:00,1.79074,1.79171,1.79022,1.7912,49000000.0
2007-11-21 19:30:00,1.79085,1.79231,1.7904,1.79166,35000000.0
2007-11-21 19:35:00,1.79137,1.79215,1.79038,1.79084,43000000.0
2007-11-21 19:40:00,1.78991,1.79159,1.78679,1.78774,45000000.0
2007-11-21 19:45:00,1.79112,1.79112,1.78578,1.7873,43000000.0
2007-11-21 19:50:00,1.78692,1.79069,1.7869,1.78718,51000000.0
2007-11-21 19:55:00,1.78789,1.79123,1.78502,1.78518,45000000.0
2007-11-21 20:00:00,1.78479,1.78828,1.78296,1.7834,43000000.0
2007-11-21 20:05:00,1.78421,1.78774,1.78237,1.78332,45000000.0
2007-11-21 20:10:00,1.78285,1.78675,1.78259,1.78675,33000000.0
2007-11-21 20:15:00,1.78333,1.78706,1.78265,1.78705,41000000.0
2007-11-21 20:20:00,1.78376,1.78771,1.78342,1.78395,46000000.0
2007-11-21 20:25:00,1.78755,1.78793,1.78371,1.78793,45000000.0
2007-11-21 20:30:00,1.78754,1.78789,1.7834,1.7834,44000000.0
2007-11-21 20:35:00,1.78493,1.78866,1.78343,1.78866,43000000.0
2007-11-21 20:40:00,1.78579,1.78867,1.78502,1.78867,35000000.0
2007-11-21 20:45:00,1.78899,1.78899,1.78321,1.78321,40000000.0
2007-11-21 20:50:00,1.78432,1.78832,1.78317,1.78832,51000000.0
2007-11-21 20:55:00,1.78787,1.78862,1.7838,1.78737,42000000.0
2007-11-21 21:00:00,1.78435,1.78788,1.78367,1.78367,41000000.0
2007-11-21 21:05:00,1.784,1.78701,1.78393,1.78423,43000000.0
2007-11-21 21:10:00,1.78735,1.78753,1.78329,1.78656,35000000.0
2007-11-21 21:15:00,1.78677,1.78677,1.78303,1.78621,38000000.0
2007-11-21 21:20:00,1.78607,1.78639,1.78194,1.78367,41000000.0
2007-11-21 21:25:00,1.78366,1.78756,1.78324,1.78365,44000000.0
2007-11-21 21:30:00,1.78709,1.78727,1.78344,1.7872,40000000.0
2007-11-21 21:35:00,1.78476,1.78674,1.78258,1.78544,17000000.0
2007-11-21 21:40:00,1.786,1.786,1.78135,1.78138,38000000.0
2007-11-21 21:45:00,1.78493,1.78493,1.7813,1.78133,41000000.0
2007-11-21 21:50:00,1.78331,1.78614,1.78108,1.78604,40000000.0
2007-11-21 21:55:00,1.78222,1.78631,1.78222,1.78622,43000000.0
2007-11-21 22:00:00,1.78636,1.78648,1.78219,1.78602,49000000.0
2007-11-21 22:05:00,1.78577,1.78678,1.7831,1.78678,36000000.0
2007-11-21 22:10:00,1.7841,1.78849,1.78302,1.78785,44000000.0
2007-11-21 22:15:00,1.78787,1.78948,1.78492,1.78935,41000000.0
2007-11-21 22:20:00,1.78639,1.78879,1.78503,1.78503,41000000.0
2007-11-21 22:25:00,1.78617,1.78908,1.78482,1.78908,34000000.0
2007-11-21 22:30:00,1.78908,1.7917,1.78636,1.78968,33000000.0
2007-11-21 22:35:00,1.78737,1.79044,1.78664,1.79013,37000000.0
2007-11-21 22:40:00,1.78647,1.78844,1.78493,1.78825,44000000.0
2007-11-21 22:45:00,1.78818,1.78886,1.78464,1.78533,58000000.0
2007-11-21 22:50:00,1.78515,1.78778,1.78481,1.78612,37000000.0
2007-11-21 22:55:00,1.78683,1.79149,1.78683,1.78909,34000000.0
2007-11-21 23:00:00,1.79245,1.79382,1.78868,1.79127,52000000.0
2007-11-21 23:05:00,1.78931,1.79271,1.78812,1.78923,52000000.0
2007-11-21 23:10:00,1.79162,1.79187,1.78787,1.7882,32000000.0
2007-11-21 23:15:00,1.79216,1.79289,1.78852,1.78954,49000000.0
2007-11-21 23:20:00,1.78861,1.79277,1.78861,1.79251,53000000.0
2007-11-21 23:25:00,1.78884,1.79299,1.78857,1.78897,45000000.0
2007-11-21 23:30:00,1.79356,1.79356,1.78667,1.79304,48000000.0
2007-11-21 23:35:00,1.78955,1.79196,1.78836,1.79196,47000000.0
2007-11-21 23:40:00,1.78936,1.79234,1.78905,1.79178,34000000.0
2007-11-21 23:45:00,1.79313,1.79329,1.78854,1.78879,34000000.0
2007-11-21 23:50:00,1.78925,1.79256,1.78907,1.79256,48000000.0
2007-11-21 23:55:00,1.78874,1.79278,1.78874,1.79225,34000000.0
2007-11-22 00:00:00,1.79425,1.79446,1.79043,1.79432,45000000.0
2007-11-22 00:05:00,1.79279,1.79414,1.78646,1.7935,31000000.0
2007-11-22 00:10:00,1.78635,1.79343,1.78635,1.78772,16000000.0
2007-11-22 00:15:00,1.79073,1.79368,1.78636,1.79346,32000000.0
2007-11-22 00:20:00,1.78653,1.79451,1.78653,1.79406,27000000.0
2007-11-22 00:25:00,1.78732,1.79353,1.78578,1.7865,41000000.0
2007-11-22 00:30:00,1.79095,1.7926,1.78444,1.7926,55000000.0
2007-11-22 00:35:00,1.7855,1.79315,1.78515,1.79186,44000000.0
2007-11-22 00:40:00,1.78454,1.79314,1.78451,1.7856,26000000.0
2007-11-22 00:45:00,1.7884,1.79317,1.78528,1.78528,47000000.0
2007-11-22 00:50:00,1.78425,1.79276,1.78423,1.79103,40000000.0
2007-11-22 00:55:00,1.7845,1.79307,1.78434,1.79302,43000000.0
2007-11-22 01:00:00,1.79024,1.79317,1.78592,1.79212,42000000.0
2007-11-22 01:05:00,1.7926,1.79306,1.78511,1.78629,29000000.0
2007-11-22 01:10:00,1.78652,1.7929,1.78403,1.79085,42000000.0
2007-11-22 01:15:00,1.78903,1.79282,1.78403,1.79282,36000000.0
2007-11-22 01:20:00,1.78593,1.79319,1.78448,1.79191,26000000.0
2007-11-22 01:25:00,1.78454,1.79299,1.78431,1.78963,42000000.0
2007-11-22 01:30:00,1.78826,1.78955,1.78492,1.7859,43000000.0
2007-11-22 01:35:00,1.78851,1.79004,1.78492,1.78944,44000000.0
2007-11-22 01:40:00,1.78482,1.78992,1.78482,1.78978,25000000.0
2007-11-22 01:45:00,1.78976,1.78996,1.78561,1.78996,27000000.0
2007-11-22 01:50:00,1.78537,1.79071,1.78537,1.79071,35000000.0
2007-11-22 01:55:00,1.78524,1.79109,1.78516,1.78635,43000000.0
2007-11-22 02:00:00,1.79091,1.79091,1.78489,1.79001,71000000.0
2007-11-22 02:05:00,1.78474,1.79023,1.78474,1.79023,35000000.0
2007-11-22 02:10:00,1.78488,1.79032,1.78488,1.78591,42000000.0
2007-11-22 02:15:00,1.7899,1.7911,1.78509,1.78566,37000000.0
2007-11-22 02:20:00,1.78646,1.79086,1.78516,1.78516,49000000.0
2007-11-22 02:25:00,1.78554,1.79289,1.7851,1.78556,28000000.0
2007-11-22 02:30:00,1.79052,1.79118,1.78544,1.79108,22000000.0
2007-11-22 02:35:00,1.78564,1.79209,1.78564,1.79209,44000000.0
2007-11-22 02:40:00,1.79069,1.7921,1.78608,1.7876,44000000.0
2007-11-22 02:45:00,1.7923,1.7923,1.78677,1.78677,44000000.0
2007-11-22 02:50:00,1.78803,1.79196,1.78649,1.78649,47000000.0
2007-11-22 02:55:00,1.79086,1.79189,1.78756,1.79183,38000000.0
2007-11-22 03:00:00,1.79136,1.79188,1.79113,1.7914,47000000.0
2007-11-22 03:05:00,1.7917,1.7918,1.79136,1.79173,21000000.0
2007-11-22 03:10:00,1.79171,1.79182,1.78588,1.78588,16000000.0
2007-11-22 03:15:00,1.79158,1.79245,1.79158,1.79245,45000000.0
2007-11-22 03:20:00,1.79194,1.79249,1.78633,1.79235,22000000.0
2007-11-22 03:25:00,1.78664,1.79242,1.78664,1.7919,26000000.0
2007-11-22 03:30:00,1.79045,1.79251,1.7871,1.79251,23000000.0
2007-11-22 03:35:00,1.79311,1.79311,1.78809,1.79249,38000000.0
2007-11-22 03:40:00,1.78867,1.79327,1.78733,1.79255,40000000.0
2007-11-22 03:45:00,1.79279,1.793,1.78693,1.79291,38000000.0
2007-11-22 03:50:00,1.7928,1.79336,1.78746,1.79264,35000000.0
2007-11-22 03:55:00,1.79341,1.7935,1.78783,1.79328,36000000.0
2007-11-22 04:00:00,1.79317,1.79317,1.78739,1.78787,30000000.0
2007-11-22 04:05:00,1.79199,1.79427,1.7886,1.79427,43000000.0
2007-11-22 04:10:00,1.7891,1.79402,1.78862,1.79385,30000000.0
2007-11-22 04:15:00,1.79419,1.79473,1.78927,1.79345,33000000.0
2007-11-22 04:20:00,1.79351,1.79477,1.78966,1.79421,45000000.0
2007-11-22 04:25:00,1.78917,1.79483,1.78913,1.79391,34000000.0
2007-11-22 04:30:00,1.79438,1.79438,1.78916,1.79422,35000000.0
2007-11-22 04:35:00,1.78923,1.79416,1.78842,1.79321,48000000.0
2007-11-22 04:40:00,1.79395,1.79395,1.7884,1.79378,46000000.0
2007-11-22 04:45:00,1.79301,1.79396,1.78782,1.79315,41000000.0
2007-11-22 04:50:00,1.78846,1.79369,1.78831,1.7932,28000000.0
2007-11-22 04:55:00,1.7929,1.79374,1.78881,1.79374,27000000.0
2007-11-22 05:00:00,1.79231,1.79353,1.78804,1.79331,49000000.0
2007-11-22 05:05:00,1.7889,1.79408,1.78848,1.79341,53000000.0
2007-11-22 05:10:00,1.79384,1.79421,1.78844,1.79376,43000000.0
2007-11-22 05:15:00,1.78919,1.79394,1.78873,1.79342,38000000.0
2007-11-22 05:20:00,1.78828,1.79398,1.78546,1.79035,42000000.0
2007-11-22 05:25:00,1.78616,1.79085,1.78585,1.78585,35000000.0
2007-11-22 05:30:00,1.78886,1.79107,1.78583,1.79076,28000000.0
2007-11-22 05:35:00,1.78709,1.79147,1.78614,1.79141,44000000.0
2007-11-22 05:40:00,1.79136,1.79168,1.78578,1.79032,46000000.0
2007-11-22 05:45:00,1.79123,1.79123,1.78587,1.7904,33000000.0
2007-11-22 05:50:00,1.79066,1.79121,1.78574,1.79099,47000000.0
2007-11-22 05:55:00,1.79118,1.79118,1.78508,1.79064,39000000.0
2007-11-22 06:00:00,1.78574,1.79046,1.78482,1.7849,43000000.0
2007-11-22 06:05:00,1.78467,1.79013,1.78409,1.78409,44000000.0
2007-11-22 06:10:00,1.78459,1.79053,1.78459,1.79011,48000000.0
2007-11-22 06:15:00,1.78884,1.79074,1.78474,1.78585,42000000.0
2007-11-22 06:20:00,1.79081,1.79081,1.78479,1.78563,41000000.0
2007-11-22 06:25:00,1.78454,1.78994,1.78454,1.78531,55000000.0
2007-11-22 06:30:00,1.79038,1.79038,1.78475,1.78899,51000000.0
2007-11-22 06:35:00,1.78506,1.78983,1.78494,1.78983,27000000.0
2007-11-22 06:40:00,1.78577,1.78984,1.78433,1.78592,17000000.0
2007-11-22 06:45:00,1.78814,1.79022,1.78453,1.79022,33000000.0
2007-11-22 06:50:00,1.78528,1.79001,1.78468,1.78504,33000000.0
2007-11-22 06:55:00,1.78438,1.7893,1.78416,1.78515,37000000.0
2007-11-22 07:00:00,1.78718,1.7897,1.7844,1.7897,34000000.0
2007-11-22 07:05:00,1.78473,1.78984,1.78472,1.78946,33000000.0
2007-11-22 07:10:00,1.79008,1.7902,1.78464,1.78938,16000000.0
2007-11-22 07:15:00,1.78959,1.78997,1.78438,1.7893,37000000.0
2007-11-22 07:20:00,1.78585,1.78939,1.78457,1.78457,43000000.0
2007-11-22 07:25:00,1.78821,1.78967,1.7839,1.78395,40000000.0
2007-11-22 07:30:00,1.78937,1.78965,1.7835,1.78859,38000000.0
2007-11-22 07:35:00,1.78448,1.78809,1.78211,1.78259,46000000.0
2007-11-22 07:40:00,1.78381,1.78882,1.7825,1.78337,43000000.0
2007-11-22 07:45:00,1.78718,1.78872,1.78271,1.78833,42000000.0
2007-11-22 07:50:00,1.78259,1.78803,1.78239,1.78803,43000000.0
2007-11-22 07:55:00,1.7832,1.78776,1.78273,1.78273,19000000.0
2007-11-22 08:00:00,1.78713,1.78835,1.78262,1.78729,60000000.0
2007-11-22 08:05:00,1.78254,1.78726,1.78183,1.78641,81000000.0
2007-11-22 08:10:00,1.78206,1.78559,1.78025,1.78537,41000000.0
2007-11-22 08:15:00,1.78492,1.78747,1.78122,1.78747,41000000.0
2007-11-22 08:20:00,1.78337,1.78656,1.7815,1.78637,43000000.0
2007-11-22 08:25:00,1.78673,1.78756,1.78129,1.78419,45000000.0
2007-11-22 08:30:00,1.78599,1.789,1.78262,1.78363,40000000.0
2007-11-22 08:35:00,1.78286,1.78821,1.78255,1.78793,46000000.0
2007-11-22 08:40:00,1.78665,1.78824,1.78205,1.78261,43000000.0
2007-11-22 08:45:00,1.78778,1.78879,1.7819,1.78696,46000000.0
2007-11-22 08:50:00,1.78349,1.78975,1.78291,1.78421,45000000.0
2007-11-22 08:55:00,1.78988,1.79074,1.78392,1.78882,38000000.0
2007-11-22 09:00:00,1.78292,1.7888,1.78237,1.78646,42000000.0
2007-11-22 09:05:00,1.7877,1.78822,1.78202,1.78222,44000000.0
2007-11-22 09:10:00,1.78531,1.78656,1.78004,1.78656,39000000.0
2007-11-22 09:15:00,1.78601,1.78696,1.78039,1.7864,45000000.0
2007-11-22 09:20:00,1.78045,1.7861,1.78037,1.78567,37000000.0
2007-11-22 09:25:00,1.78138,1.78572,1.77982,1.78134,39000000.0
2007-11-22 09:30:00,1.78477,1.78688,1.78129,1.78129,41000000.0
2007-11-22 09:35:00,1.785,1.78643,1.77941,1.78406,40000000.0
2007-11-22 09:40:00,1.78358,1.78492,1.77829,1.7832,46000000.0
2007-11-22 09:45:00,1.77843,1.78432,1.77843,1.77856,49000000.0
2007-11-22 09:50:00,1.77866,1.78279,1.77841,1.77852,40000000.0
2007-11-22 09:55:00,1.7779,1.78342,1.77767,1.7822,39000000.0
2007-11-22 10:00:00,1.77998,1.78254,1.77783,1.77783,48000000.0
2007-11-22 10:05:00,1.77742,1.78254,1.77702,1.78251,48000000.0
2007-11-22 10:10:00,1.78054,1.78281,1.78002,1.78252,41000000.0
2007-11-22 10:15:00,1.77981,1.78184,1.77844,1.77909,47000000.0
2007-11-22 10:20:00,1.77891,1.78188,1.77832,1.78067,39000000.0
2007-11-22 10:25:00,1.77859,1.78327,1.77836,1.78327,45000000.0
2007-11-22 10:30:00,1.78214,1.783,1.77975,1.78291,51000000.0
2007-11-22 10:35:00,1.78298,1.78336,1.77898,1.78055,50000000.0
2007-11-22 10:40:00,1.78138,1.78435,1.78126,1.78274,41000000.0
2007-11-22 10:45:00,1.78337,1.78504,1.78067,1.78411,40000000.0
2007-11-22 10:50:00,1.78454,1.7852,1.78128,1.78255,38000000.0
2007-11-22 10:55:00,1.78484,1.78492,1.78152,1.78406,41000000.0
2007-11-22 11:00:00,1.7838,1.78495,1.78236,1.78444,43000000.0
2007-11-22 11:05:00,1.78501,1.78508,1.78121,1.78326,43000000.0
2007-11-22 11:10:00,1.78166,1.78413,1.7804,1.7804,46000000.0
2007-11-22 11:15:00,1.78307,1.78307,1.78024,1.78289,43000000.0
2007-11-22 11:20:00,1.78278,1.78278,1.77984,1.78274,47000000.0
2007-11-22 11:25:00,1.78327,1.78327,1.78007,1.78282,45000000.0
2007-11-22 11:30:00,1.7818,1.78361,1.78067,1.78093,42000000.0
2007-11-22 11:35:00,1.78289,1.7833,1.78048,1.78317,45000000.0
2007-11-22 11:40:00,1.78137,1.78353,1.78044,1.78274,46000000.0
2007-11-22 11:45:00,1.78135,1.78282,1.77839,1.78002,43000000.0
2007-11-22 11:50:00,1.78003,1.78034,1.77764,1.77809,46000000.0
2007-11-22 11:55:00,1.78002,1.78002,1.77587,1.77663,47000000.0
2007-11-22 12:00:00,1.77634,1.78057,1.77634,1.77996,40000000.0
2007-11-22 12:05:00,1.77859,1.78048,1.7773,1.77998,43000000.0
2007-11-22 12:10:00,1.77678,1.77931,1.77652,1.77712,40000000.0
2007-11-22 12:15:00,1.77796,1.77892,1.77565,1.77892,46000000.0
2007-11-22 12:20:00,1.77659,1.7793,1.77589,1.77589,41000000.0
2007-11-22 12:25:00,1.77754,1.77758,1.77387,1.77387,46000000.0
2007-11-22 12:30:00,1.77393,1.77648,1.77342,1.77375,46000000.0
2007-11-22 12:35:00,1.77415,1.77789,1.77415,1.77789,45000000.0
2007-11-22 12:40:00,1.77547,1.77807,1.77445,1.77798,45000000.0
2007-11-22 12:45:00,1.77534,1.77739,1.7743,1.77739,47000000.0
2007-11-22 12:50:00,1.77464,1.77858,1.77464,1.77627,47000000.0
2007-11-22 12:55:00,1.77589,1.77831,1.77551,1.77783,42000000.0
2007-11-22 13:00:00,1.77576,1.77807,1.77529,1.7759,43000000.0
2007-11-22 13:05:00,1.77627,1.77796,1.77483,1.77545,46000000.0
2007-11-22 13:10:00,1.77482,1.77718,1.77424,1.77684,47000000.0
2007-11-22 13:15:00,1.77557,1.77701,1.77438,1.77624,37000000.0
2007-11-22 13:20:00,1.77429,1.77676,1.77415,1.77658,42000000.0
2007-11-22 13:25:00,1.77424,1.77667,1.77416,1.7766,42000000.0
2007-11-22 13:30:00,1.77472,1.77669,1.77453,1.7755,43000000.0
2007-11-22 13:35:00,1.77761,1.77776,1.77451,1.77452,41000000.0
2007-11-22 13:40:00,1.7742,1.7771,1.7742,1.77657,39000000.0
2007-11-22 13:45:00,1.77652,1.77737,1.77447,1.77737,43000000.0
2007-11-22 13:50:00,1.77563,1.77741,1.77493,1.77559,45000000.0
2007-11-22 13:55:00,1.77602,1.77826,1.77566,1.77596,37000000.0
2007-11-22 14:00:00,1.77616,1.77773,1.77473,1.77741,35000000.0
2007-11-22 14:05:00,1.7769,1.77772,1.77438,1.77438,47000000.0
2007-11-22 14:10:00,1.77448,1.77635,1.77275,1.77296,51000000.0
2007-11-22 14:15:00,1.77427,1.77611,1.77347,1.77611,48000000.0
2007-11-22 14:20:00,1.77594,1.77678,1.77382,1.77627,43000000.0
2007-11-22 14:25:00,1.77442,1.77621,1.77371,1.7755,38000000.0
2007-11-22 14:30:00,1.77395,1.77561,1.77238,1.77481,46000000.0
2007-11-22 14:35:00,1.77241,1.77537,1.77236,1.77356,45000000.0
2007-11-22 14:40:00,1.7734,1.77626,1.7731,1.77626,38000000.0
2007-11-22 14:45:00,1.7747,1.77598,1.77351,1.77563,50000000.0
2007-11-22 14:50:00,1.7741,1.77584,1.77325,1.7734,42000000.0
2007-11-22 14:55:00,1.77385,1.7769,1.77349,1.77624,39000000.0
2007-11-22 15:00:00,1.7741,1.7781,1.7741,1.77612,44000000.0
2007-11-22 15:05:00,1.77601,1.77838,1.77502,1.77642,43000000.0
2007-11-22 15:10:00,1.77637,1.77823,1.77367,1.77417,47000000.0
2007-11-22 15:15:00,1.77364,1.77637,1.77364,1.77473,42000000.0
2007-11-22 15:20:00,1.77656,1.777,1.77429,1.77683,42000000.0
2007-11-22 15:25:00,1.77696,1.77782,1.77496,1.77754,51000000.0
2007-11-22 15:30:00,1.77593,1.77804,1.77489,1.77539,33000000.0
2007-11-22 15:35:00,1.77534,1.77808,1.7753,1.77765,35000000.0
2007-11-22 15:40:00,1.77624,1.77856,1.77528,1.77837,37000000.0
2007-11-22 15:45:00,1.77647,1.77811,1.77503,1.77556,33000000.0
2007-11-22 15:50:00,1.7749,1.77705,1.77404,1.77433,46000000.0
2007-11-22 15:55:00,1.7754,1.77774,1.77472,1.77747,40000000.0
2007-11-22 16:00:00,1.77483,1.77719,1.77422,1.77719,35000000.0
2007-11-22 16:05:00,1.77531,1.77723,1.77441,1.77723,48000000.0
2007-11-22 16:10:00,1.77535,1.77638,1.77359,1.77569,48000000.0
2007-11-22 16:15:00,1.77389,1.77639,1.77349,1.7743,45000000.0
2007-11-22 16:20:00,1.7765,1.7778,1.77425,1.7745,51000000.0
2007-11-22 16:25:00,1.77473,1.77706,1.77447,1.7766,31000000.0
2007-11-22 16:30:00,1.77533,1.77709,1.77391,1.77682,45000000.0
2007-11-22 16:35:00,1.77435,1.77682,1.77435,1.7746,37000000.0
2007-11-22 16:40:00,1.77694,1.77706,1.77427,1.77427,38000000.0
2007-11-22 16:45:00,1.77558,1.7774,1.77454,1.77731,41000000.0
2007-11-22 16:50:00,1.77489,1.77731,1.77441,1.77684,45000000.0
2007-11-22 16:55:00,1.77396,1.77702,1.77396,1.77639,41000000.0
2007-11-22 17:00:00,1.77446,1.77669,1.77345,1.77426,43000000.0
2007-11-22 17:05:00,1.77461,1.77641,1.77315,1.77562,43000000.0
2007-11-22 17:10:00,1.77336,1.77589,1.77319,1.7732,37000000.0
2007-11-22 17:15:00,1.77349,1.77576,1.77326,1.77576,43000000.0
2007-11-22 17:20:00,1.77333,1.77654,1.77333,1.77654,44000000.0
2007-11-22 17:25:00,1.77485,1.77697,1.77389,1.77458,45000000.0
2007-11-22 17:30:00,1.77475,1.7767,1.77376,1.77659,36000000.0
2007-11-22 17:35:00,1.77477,1.77599,1.77333,1.77526,41000000.0
2007-11-22 17:40:00,1.77392,1.77568,1.77247,1.77486,38000000.0
2007-11-22 17:45:00,1.77383,1.77461,1.7717,1.77448,54000000.0
2007-11-22 17:50:00,1.77281,1.77606,1.77181,1.77499,45000000.0
2007-11-22 17:55:00,1.77359,1.77596,1.77293,1.77525,43000000.0
2007-11-22 18:00:00,1.77303,1.77665,1.77303,1.77634,42000000.0
2007-11-22 18:05:00,1.77414,1.7769,1.77304,1.77578,42000000.0
2007-11-22 18:10:00,1.77365,1.77711,1.77354,1.77711,42000000.0
2007-11-22 18:15:00,1.77511,1.7773,1.77386,1.7766,46000000.0
2007-11-22 18:20:00,1.77359,1.77637,1.77359,1.77605,39000000.0
2007-11-22 18:25:00,1.77404,1.778,1.774,1.77721,43000000.0
2007-11-22 18:30:00,1.77642,1.77732,1.77473,1.7773,44000000.0
2007-11-22 18:35:00,1.77744,1.78024,1.77571,1.77899,42000000.0
2007-11-22 18:40:00,1.77734,1.78015,1.77701,1.78015,45000000.0
2007-11-22 18:45:00,1.77876,1.78054,1.77768,1.77814,43000000.0
2007-11-22 18:50:00,1.77837,1.77987,1.77767,1.77789,45000000.0
2007-11-22 18:55:00,1.77757,1.77937,1.77577,1.77577,44000000.0
2007-11-22 19:00:00,1.77779,1.77854,1.77535,1.77816,45000000.0
2007-11-22 19:05:00,1.77839,1.77885,1.77637,1.77851,40000000.0
2007-11-22 19:10:00,1.77673,1.77854,1.77617,1.77846,51000000.0
2007-11-22 19:15:00,1.78099,1.78099,1.77703,1.77703,47000000.0
2007-11-22 19:20:00,1.77619,1.77876,1.77587,1.77755,40000000.0
2007-11-22 19:25:00,1.77739,1.77913,1.77511,1.77552,49000000.0
2007-11-22 19:30:00,1.77667,1.77843,1.77311,1.77843,42000000.0
2007-11-22 19:35:00,1.77451,1.7783,1.77274,1.77768,44000000.0
2007-11-22 19:40:00,1.77275,1.77794,1.77229,1.77255,45000000.0
2007-11-22 19:45:00,1.77678,1.7785,1.77254,1.77782,37000000.0
2007-11-22 19:50:00,1.77266,1.77735,1.77221,1.77715,51000000.0
2007-11-22 19:55:00,1.7737,1.77851,1.77272,1.77851,41000000.0
2007-11-22 20:00:00,1.77616,1.77842,1.77361,1.77384,37000000.0
2007-11-22 20:05:00,1.77793,1.77855,1.77371,1.77822,37000000.0
2007-11-22 20:10:00,1.77444,1.77867,1.7738,1.77865,29000000.0
2007-11-22 20:15:00,1.77675,1.77836,1.7739,1.77836,34000000.0
2007-11-22 20:20:00,1.77879,1.77919,1.7739,1.77499,28000000.0
2007-11-22 20:25:00,1.77369,1.77965,1.77369,1.77949,27000000.0
2007-11-22 20:30:00,1.77753,1.77919,1.77393,1.77866,27000000.0
2007-11-22 20:35:00,1.77372,1.77954,1.77372,1.77954,43000000.0
2007-11-22 20:40:00,1.77534,1.77949,1.77423,1.77432,35000000.0
2007-11-22 20:45:00,1.77954,1.77954,1.77433,1.77906,22000000.0
2007-11-22 20:50:00,1.77958,1.77975,1.77488,1.77519,43000000.0
2007-11-22 20:55:00,1.7756,1.77911,1.77447,1.77905,22000000.0
2007-11-22 21:00:00,1.77796,1.77817,1.77432,1.77432,41000000.0
2007-11-22 21:05:00,1.77497,1.7797,1.77497,1.7797,22000000.0
2007-11-22 21:10:00,1.77628,1.77937,1.77421,1.77428,44000000.0
2007-11-22 21:15:00,1.77812,1.77923,1.77352,1.77923,43000000.0
2007-11-22 21:20:00,1.77457,1.77887,1.77363,1.77376,27000000.0
2007-11-22 21:25:00,1.77449,1.77906,1.77449,1.77906,8000000.0
2007-11-22 21:30:00,1.77693,1.77887,1.77405,1.77458,36000000.0
2007-11-22 21:35:00,1.77544,1.7796,1.77382,1.7796,30000000.0
2007-11-22 21:40:00,1.77566,1.77916,1.77566,1.77916,15000000.0
2007-11-22 21:45:00,1.77925,1.77943,1.77425,1.77895,41000000.0
2007-11-22 21:50:00,1.77375,1.77841,1.77363,1.77484,22000000.0
2007-11-22 21:55:00,1.77318,1.77806,1.77318,1.77471,24000000.0
2007-11-22 22:00:00,1.77454,1.77803,1.77428,1.77428,10000000.0
2007-11-22 22:05:00,1.77375,1.77381,1.7736,1.77368,29000000.0
2007-11-22 22:10:00,1.77436,1.77872,1.77436,1.77872,8000000.0
2007-11-22 22:15:00,1.77853,1.77934,1.77399,1.77845,38000000.0
2007-11-22 22:20:00,1.77396,1.77778,1.77396,1.77447,10000000.0
2007-11-22 22:25:00,1.77365,1.77876,1.77353,1.77876,16000000.0
2007-11-22 22:30:00,1.7778,1.77904,1.7746,1.77904,12000000.0
2007-11-22 22:35:00,1.77462,1.77912,1.77393,1.77883,37000000.0
2007-11-22 22:40:00,1.77967,1.77967,1.7756,1.77863,19000000.0
2007-11-22 22:45:00,1.77935,1.77947,1.77474,1.77938,30000000.0
2007-11-22 22:50:00,1.77457,1.77926,1.77409,1.77897,55000000.0
2007-11-22 22:55:00,1.77373,1.77925,1.77365,1.77823,28000000.0
2007-11-22 23:00:00,1.77876,1.7789,1.77404,1.77404,33000000.0
2007-11-22 23:05:00,1.77402,1.77786,1.77373,1.77495,13000000.0
2007-11-22 23:10:00,1.77943,1.77956,1.77458,1.77871,13000000.0
2007-11-22 23:15:00,1.77882,1.77904,1.77394,1.77904,33000000.0
2007-11-22 23:20:00,1.77965,1.77977,1.77393,1.77902,36000000.0
2007-11-22 23:25:00,1.77881,1.77881,1.77455,1.77455,6000000.0
2007-11-22 23:30:00,1.77392,1.77911,1.77392,1.7791,26000000.0
2007-11-22 23:35:00,1.7786,1.7786,1.77363,1.778,40000000.0
2007-11-22 23:40:00,1.7748,1.77751,1.77356,1.77751,25000000.0
2007-11-22 23:45:00,1.77603,1.77793,1.77349,1.77793,32000000.0
2007-11-22 23:50:00,1.77399,1.7775,1.77241,1.77283,48000000.0
2007-11-22 23:55:00,1.77288,1.77835,1.77288,1.77763,42000000.0
2007-11-23 00:00:00,1.77797,1.77797,1.77379,1.77755,25000000.0
2007-11-23 00:05:00,1.77372,1.77687,1.77284,1.7735,42000000.0
2007-11-23 00:10:00,1.77675,1.77686,1.77356,1.77388,40000000.0
2007-11-23 00:15:00,1.77807,1.77807,1.77273,1.77665,25000000.0
2007-11-23 00:20:00,1.77306,1.77666,1.77295,1.77338,21000000.0
2007-11-23 00:25:00,1.77389,1.77697,1.77304,1.7768,45000000.0
2007-11-23 00:30:00,1.77795,1.77795,1.77261,1.77335,39000000.0
2007-11-23 00:35:00,1.7733,1.77659,1.77323,1.77353,35000000.0
2007-11-23 00:40:00,1.77324,1.77674,1.77316,1.77526,23000000.0
2007-11-23 00:45:00,1.77888,1.77888,1.77339,1.77676,31000000.0
2007-11-23 00:50:00,1.773,1.77662,1.773,1.77662,15000000.0
2007-11-23 01:00:00,1.77876,1.77876,1.77284,1.77317,30000000.0
2007-11-23 01:05:00,1.77385,1.77854,1.77382,1.77854,20000000.0
2007-11-23 01:10:00,1.77401,1.77886,1.77398,1.77876,14000000.0
2007-11-23 01:15:00,1.77914,1.77916,1.77389,1.77894,37000000.0
2007-11-23 01:20:00,1.77468,1.77778,1.77339,1.77717,29000000.0
2007-11-23 01:25:00,1.77346,1.77846,1.773,1.7781,35000000.0
2007-11-23 01:30:00,1.77747,1.77825,1.77387,1.77803,47000000.0
2007-11-23 01:35:00,1.77474,1.77837,1.77383,1.77837,29000000.0
2007-11-23 01:40:00,1.77813,1.77846,1.77325,1.77332,24000000.0
2007-11-23 01:45:00,1.77943,1.77956,1.77333,1.7776,24000000.0
2007-11-23 01:50:00,1.7735,1.77798,1.77311,1.77798,44000000.0
2007-11-23 01:55:00,1.77835,1.77839,1.77405,1.77416,48000000.0
2007-11-23 02:00:00,1.77823,1.77864,1.77371,1.77842,52000000.0
2007-11-23 02:05:00,1.77401,1.77905,1.77389,1.77866,29000000.0
2007-11-23 02:10:00,1.77736,1.77874,1.77355,1.77871,29000000.0
2007-11-23 02:15:00,1.77858,1.77886,1.7737,1.77795,37000000.0
2007-11-23 02:20:00,1.77861,1.77896,1.77373,1.77871,39000000.0
2007-11-23 02:25:00,1.77805,1.77895,1.77407,1.77895,21000000.0
2007-11-23 02:30:00,1.77966,1.77966,1.77492,1.77894,42000000.0
2007-11-23 02:35:00,1.7793,1.7793,1.77433,1.77824,39000000.0
2007-11-23 02:40:00,1.77573,1.77886,1.77422,1.77451,31000000.0
2007-11-23 02:45:00,1.77969,1.77969,1.77518,1.77906,44000000.0
2007-11-23 02:50:00,1.77927,1.77934,1.77544,1.77933,42000000.0
2007-11-23 02:55:00,1.77562,1.77966,1.77511,1.7796,36000000.0
2007-11-23 03:00:00,1.7798,1.78004,1.77532,1.78004,37000000.0
2007-11-23 03:05:00,1.77682,1.7813,1.77672,1.77759,36000000.0
2007-11-23 03:10:00,1.77627,1.78002,1.77627,1.77671,51000000.0
2007-11-23 03:15:00,1.77999,1.78104,1.77739,1.78104,28000000.0
2007-11-23 03:20:00,1.77936,1.78434,1.77728,1.78169,34000000.0
2007-11-23 03:25:00,1.7796,1.78213,1.7777,1.7788,53000000.0
2007-11-23 03:30:00,1.77853,1.78454,1.77853,1.7804,40000000.0
2007-11-23 03:35:00,1.78085,1.78384,1.77923,1.78317,37000000.0
2007-11-23 03:40:00,1.77893,1.78391,1.77891,1.78298,46000000.0
2007-11-23 03:45:00,1.78042,1.78339,1.77952,1.78001,38000000.0
2007-11-23 03:50:00,1.7801,1.78577,1.7801,1.78497,46000000.0
2007-11-23 03:55:00,1.78272,1.78513,1.78048,1.78384,44000000.0
2007-11-23 04:00:00,1.7839,1.7839,1.77856,1.77877,36000000.0
2007-11-23 04:05:00,1.77865,1.78306,1.77865,1.78306,38000000.0
2007-11-23 04:10:00,1.77936,1.78348,1.77933,1.77933,47000000.0
2007-11-23 04:15:00,1.7818,1.78247,1.77958,1.78021,35000000.0
2007-11-23 04:20:00,1.78033,1.78322,1.77944,1.78318,37000000.0
2007-11-23 04:25:00,1.77887,1.78398,1.77887,1.78302,34000000.0
2007-11-23 04:30:00,1.78327,1.78943,1.78027,1.78593,38000000.0
2007-11-23 04:35:00,1.7892,1.78928,1.7777,1.77838,48000000.0
2007-11-23 04:40:00,1.78084,1.78095,1.77567,1.77978,51000000.0
2007-11-23 04:45:00,1.77954,1.77974,1.77569,1.77903,41000000.0
2007-11-23 04:50:00,1.77571,1.77911,1.77411,1.77766,45000000.0
2007-11-23 04:55:00,1.77442,1.78086,1.77403,1.78006,46000000.0
2007-11-23 05:00:00,1.77957,1.77999,1.77591,1.77961,42000000.0
2007-11-23 05:05:00,1.77689,1.78037,1.77374,1.77376,53000000.0
2007-11-23 05:10:00,1.77392,1.77761,1.77386,1.77724,32000000.0
2007-11-23 05:15:00,1.77455,1.77769,1.77382,1.77769,43000000.0
2007-11-23 05:20:00,1.77791,1.77828,1.77383,1.77828,42000000.0
2007-11-23 05:25:00,1.77425,1.77831,1.77251,1.77713,44000000.0
2007-11-23 05:30:00,1.77628,1.77664,1.77201,1.77471,54000000.0
2007-11-23 05:35:00,1.77541,1.77576,1.77107,1.77527,44000000.0
2007-11-23 05:40:00,1.77228,1.77467,1.7703,1.7703,46000000.0
2007-11-23 05:45:00,1.77418,1.77473,1.77054,1.77473,42000000.0
2007-11-23 05:50:00,1.77123,1.77491,1.77092,1.771,47000000.0
2007-11-23 05:55:00,1.77106,1.77537,1.7708,1.77507,37000000.0
2007-11-23 06:00:00,1.77512,1.77512,1.76924,1.76931,43000000.0
2007-11-23 06:05:00,1.76905,1.77337,1.76904,1.77337,36000000.0
2007-11-23 06:10:00,1.76989,1.77417,1.76989,1.77043,45000000.0
2007-11-23 06:15:00,1.77418,1.77439,1.76923,1.76923,42000000.0
2007-11-23 06:20:00,1.76979,1.77339,1.76942,1.76942,41000000.0
2007-11-23 06:25:00,1.77257,1.77373,1.7692,1.77336,55000000.0
2007-11-23 06:30:00,1.77221,1.77798,1.77078,1.77487,48000000.0
2007-11-23 06:35:00,1.77814,1.7783,1.77159,1.77541,34000000.0
2007-11-23 06:40:00,1.77567,1.77569,1.77149,1.77479,42000000.0
2007-11-23 06:45:00,1.77575,1.77575,1.76989,1.77136,33000000.0
2007-11-23 06:50:00,1.77242,1.77528,1.77125,1.77143,41000000.0
2007-11-23 06:55:00,1.77095,1.77546,1.7708,1.77088,48000000.0
2007-11-23 07:00:00,1.77367,1.77503,1.77084,1.77091,42000000.0
2007-11-23 07:05:00,1.77121,1.77529,1.77107,1.77529,24000000.0
2007-11-23 07:10:00,1.77109,1.77605,1.77109,1.77289,37000000.0
2007-11-23 07:15:00,1.77571,1.77684,1.77219,1.77684,44000000.0
2007-11-23 07:20:00,1.7735,1.7771,1.77316,1.77645,35000000.0
2007-11-23 07:25:00,1.77718,1.77751,1.77333,1.77399,40000000.0
2007-11-23 07:30:00,1.77585,1.77585,1.77257,1.77269,37000000.0
2007-11-23 07:35:00,1.77631,1.77631,1.77204,1.77593,46000000.0
2007-11-23 07:40:00,1.77602,1.77602,1.77045,1.77433,41000000.0
2007-11-23 07:45:00,1.77311,1.77566,1.77165,1.77242,42000000.0
2007-11-23 07:50:00,1.77185,1.77602,1.77185,1.77536,29000000.0
2007-11-23 07:55:00,1.77251,1.77654,1.77208,1.77634,35000000.0
2007-11-23 08:00:00,1.77642,1.77909,1.77289,1.77909,60000000.0
2007-11-23 08:05:00,1.77941,1.77941,1.77298,1.77708,84000000.0
2007-11-23 08:10:00,1.77631,1.77763,1.77252,1.77303,41000000.0
2007-11-23 08:15:00,1.77609,1.77778,1.77323,1.77359,41000000.0
2007-11-23 08:20:00,1.77774,1.77885,1.77445,1.77752,43000000.0
2007-11-23 08:25:00,1.77465,1.77759,1.77362,1.77706,45000000.0
2007-11-23 08:30:00,1.7767,1.77926,1.77438,1.779,40000000.0
2007-11-23 08:35:00,1.77526,1.77903,1.77481,1.77903,46000000.0
2007-11-23 08:40:00,1.77813,1.77914,1.77488,1.77857,43000000.0
2007-11-23 08:45:00,1.77721,1.77944,1.7743,1.77944,46000000.0
2007-11-23 08:50:00,1.77682,1.77995,1.7758,1.77942,45000000.0
2007-11-23 08:55:00,1.77661,1.77876,1.77446,1.77847,38000000.0
2007-11-23 09:00:00,1.7772,1.7781,1.77368,1.77403,42000000.0
2007-11-23 09:05:00,1.77505,1.77903,1.77467,1.77889,44000000.0
2007-11-23 09:10:00,1.77603,1.77977,1.7751,1.77941,39000000.0
2007-11-23 09:15:00,1.77749,1.7794,1.77391,1.77478,45000000.0
2007-11-23 09:20:00,1.77879,1.77968,1.77467,1.77968,37000000.0
2007-11-23 09:25:00,1.77523,1.78069,1.77523,1.77907,39000000.0
2007-11-23 09:30:00,1.77577,1.78127,1.77577,1.77658,41000000.0
2007-11-23 09:35:00,1.77786,1.78169,1.77663,1.77784,40000000.0
2007-11-23 09:40:00,1.77832,1.78203,1.77742,1.78126,46000000.0
2007-11-23 09:45:00,1.77763,1.78324,1.77763,1.78324,49000000.0
2007-11-23 09:50:00,1.78065,1.78388,1.7792,1.78014,40000000.0
2007-11-23 09:55:00,1.7794,1.78379,1.7794,1.78379,39000000.0
2007-11-23 10:00:00,1.78443,1.78443,1.77945,1.77952,48000000.0
2007-11-23 10:05:00,1.7821,1.78414,1.77979,1.78381,48000000.0
2007-11-23 10:10:00,1.77976,1.78377,1.77783,1.78161,41000000.0
2007-11-23 10:15:00,1.78173,1.78564,1.78046,1.78466,47000000.0
2007-11-23 10:20:00,1.78427,1.7863,1.78085,1.78581,39000000.0
2007-11-23 10:25:00,1.78355,1.78688,1.77866,1.7826,45000000.0
2007-11-23 10:30:00,1.78308,1.78471,1.77962,1.78468,51000000.0
2007-11-23 10:35:00,1.78364,1.78472,1.78177,1.78177,50000000.0
2007-11-23 10:40:00,1.78145,1.78286,1.78128,1.78146,41000000.0
2007-11-23 10:45:00,1.7815,1.78335,1.78134,1.78302,40000000.0
2007-11-23 10:50:00,1.78198,1.78314,1.78198,1.78211,38000000.0
2007-11-23 10:55:00,1.78188,1.78264,1.78018,1.78166,41000000.0
2007-11-23 11:00:00,1.7802,1.78151,1.77798,1.77867,43000000.0
2007-11-23 11:05:00,1.77912,1.77912,1.77505,1.77598,43000000.0
2007-11-23 11:10:00,1.77623,1.77651,1.77469,1.77651,46000000.0
2007-11-23 11:15:00,1.77718,1.77718,1.77524,1.77537,43000000.0
2007-11-23 11:20:00,1.77631,1.77687,1.7737,1.77527,47000000.0
2007-11-23 11:25:00,1.77537,1.77543,1.773,1.77386,45000000.0
2007-11-23 11:30:00,1.77316,1.77456,1.77163,1.77446,42000000.0
2007-11-23 11:35:00,1.77409,1.77616,1.7729,1.77616,45000000.0
2007-11-23 11:40:00,1.77551,1.77606,1.77383,1.77545,46000000.0
2007-11-23 11:45:00,1.77514,1.77632,1.77451,1.77597,43000000.0
2007-11-23 11:50:00,1.77483,1.77596,1.77435,1.77518,46000000.0
2007-11-23 11:55:00,1.77555,1.77605,1.7735,1.77395,47000000.0
2007-11-23 12:00:00,1.77469,1.77522,1.77293,1.77423,40000000.0
2007-11-23 12:05:00,1.77375,1.77448,1.77286,1.77434,43000000.0
2007-11-23 12:10:00,1.77359,1.77418,1.77151,1.77166,40000000.0
2007-11-23 12:15:00,1.77172,1.77239,1.77039,1.77177,46000000.0
2007-11-23 12:20:00,1.7704,1.77261,1.76994,1.77133,41000000.0
2007-11-23 12:25:00,1.77147,1.77212,1.7702,1.77116,46000000.0
2007-11-23 12:30:00,1.77143,1.77387,1.77128,1.77199,46000000.0
2007-11-23 12:35:00,1.77185,1.7723,1.7708,1.77141,45000000.0
2007-11-23 12:40:00,1.77125,1.77274,1.77058,1.77239,45000000.0
2007-11-23 12:45:00,1.77176,1.77299,1.77073,1.77073,47000000.0
2007-11-23 12:50:00,1.77062,1.77278,1.77017,1.77213,47000000.0
2007-11-23 12:55:00,1.77335,1.7743,1.77231,1.77366,42000000.0
2007-11-23 13:00:00,1.77354,1.77426,1.77251,1.77371,43000000.0
2007-11-23 13:05:00,1.77271,1.77537,1.77253,1.7746,46000000.0
2007-11-23 13:10:00,1.77519,1.77569,1.77428,1.77498,47000000.0
2007-11-23 13:15:00,1.77404,1.77638,1.77402,1.77541,47000000.0
2007-11-23 13:20:00,1.77486,1.77632,1.77478,1.77532,42000000.0
2007-11-23 13:25:00,1.77548,1.77789,1.77539,1.77789,42000000.0
2007-11-23 13:30:00,1.77745,1.77866,1.77715,1.77866,43000000.0
2007-11-23 13:35:00,1.77771,1.77869,1.77628,1.77628,41000000.0
2007-11-23 13:40:00,1.77695,1.77695,1.77492,1.77585,39000000.0
2007-11-23 13:45:00,1.77572,1.77786,1.77556,1.77786,43000000.0
2007-11-23 13:50:00,1.7772,1.77859,1.77688,1.77802,45000000.0
2007-11-23 13:55:00,1.7777,1.77912,1.77711,1.77718,46000000.0
2007-11-23 14:00:00,1.77786,1.77826,1.77651,1.7777,42000000.0
2007-11-23 14:05:00,1.77643,1.77861,1.7762,1.77861,47000000.0
2007-11-23 14:10:00,1.77803,1.78006,1.77779,1.77847,51000000.0
2007-11-23 14:15:00,1.779,1.78005,1.77826,1.77904,48000000.0
2007-11-23 14:20:00,1.77922,1.78109,1.77872,1.77975,43000000.0
2007-11-23 14:25:00,1.77967,1.78254,1.77965,1.78169,38000000.0
2007-11-23 14:30:00,1.78231,1.78299,1.78133,1.78251,46000000.0
2007-11-23 14:35:00,1.78204,1.78311,1.78147,1.78238,45000000.0
2007-11-23 14:40:00,1.78119,1.78219,1.78024,1.78164,45000000.0
2007-11-23 14:45:00,1.78116,1.7818,1.78003,1.78168,50000000.0
2007-11-23 14:50:00,1.78112,1.78171,1.77935,1.77935,42000000.0
2007-11-23 14:55:00,1.78049,1.7814,1.77939,1.78067,39000000.0
2007-11-23 15:00:00,1.77985,1.78082,1.77844,1.77961,44000000.0
2007-11-23 15:05:00,1.77945,1.77951,1.77791,1.77929,43000000.0
2007-11-23 15:10:00,1.77892,1.77982,1.77783,1.77783,47000000.0
2007-11-23 15:15:00,1.77886,1.77905,1.77725,1.77765,42000000.0
2007-11-23 15:20:00,1.77839,1.78004,1.77789,1.77887,42000000.0
2007-11-23 15:25:00,1.77967,1.78055,1.77876,1.78055,51000000.0
2007-11-23 15:30:00,1.77998,1.78047,1.77793,1.77911,46000000.0
2007-11-23 15:35:00,1.77943,1.77943,1.77622,1.77622,47000000.0
2007-11-23 15:40:00,1.77632,1.77705,1.77504,1.77705,45000000.0
2007-11-23 15:45:00,1.77639,1.77805,1.77611,1.77744,40000000.0
2007-11-23 15:50:00,1.77748,1.7786,1.7766,1.77791,46000000.0
2007-11-23 15:55:00,1.77805,1.77852,1.77561,1.77778,40000000.0
2007-11-23 16:00:00,1.77725,1.77833,1.77689,1.7769,35000000.0
2007-11-23 16:05:00,1.7774,1.77824,1.77701,1.77722,48000000.0
2007-11-23 16:10:00,1.7781,1.7797,1.77724,1.77938,48000000.0
2007-11-23 16:15:00,1.77848,1.77978,1.77831,1.77946,45000000.0
2007-11-23 16:20:00,1.77837,1.7799,1.77772,1.77904,51000000.0
2007-11-23 16:25:00,1.7792,1.78006,1.77784,1.7796,38000000.0
2007-11-23 16:30:00,1.77952,1.78017,1.77629,1.7781,45000000.0
2007-11-23 16:35:00,1.77786,1.77891,1.77749,1.77808,37000000.0
2007-11-23 16:40:00,1.77935,1.78019,1.77824,1.77961,45000000.0
2007-11-23 16:45:00,1.77947,1.78076,1.77896,1.77935,41000000.0
2007-11-23 16:50:00,1.77952,1.78182,1.77952,1.78161,45000000.0
2007-11-23 16:55:00,1.78037,1.78302,1.78037,1.78184,41000000.0
2007-11-23 17:00:00,1.78213,1.78624,1.78213,1.78457,43000000.0
2007-11-23 17:05:00,1.78578,1.78813,1.78454,1.78454,43000000.0
2007-11-23 17:10:00,1.78463,1.78606,1.78391,1.7849,45000000.0
2007-11-23 17:15:00,1.78418,1.78518,1.78234,1.78351,43000000.0
2007-11-23 17:20:00,1.78346,1.78473,1.78244,1.78381,44000000.0
2007-11-23 17:25:00,1.78288,1.78566,1.78249,1.78566,45000000.0
2007-11-23 17:30:00,1.78496,1.78707,1.78473,1.78591,36000000.0
2007-11-23 17:35:00,1.78543,1.78648,1.78315,1.78463,41000000.0
2007-11-23 17:40:00,1.78425,1.78464,1.78277,1.78386,38000000.0
2007-11-23 17:45:00,1.78275,1.78429,1.78274,1.78415,54000000.0
2007-11-23 17:50:00,1.78467,1.78467,1.78243,1.7835,45000000.0
2007-11-23 17:55:00,1.78295,1.78401,1.78079,1.78197,43000000.0
2007-11-23 18:00:00,1.78145,1.78209,1.7786,1.78139,42000000.0
2007-11-23 18:05:00,1.78181,1.78299,1.77985,1.7828,42000000.0
2007-11-23 18:10:00,1.78264,1.78272,1.78112,1.78215,42000000.0
2007-11-23 18:15:00,1.78189,1.78255,1.78121,1.78121,39000000.0
2007-11-23 18:20:00,1.78219,1.78271,1.78073,1.78253,39000000.0
2007-11-23 18:25:00,1.78209,1.78338,1.78127,1.78307,43000000.0
2007-11-23 18:30:00,1.78254,1.78294,1.78103,1.78288,44000000.0
2007-11-23 18:35:00,1.78191,1.7834,1.78064,1.78101,42000000.0
2007-11-23 18:40:00,1.78122,1.78175,1.7792,1.77975,45000000.0
2007-11-23 18:45:00,1.78046,1.7811,1.7796,1.78037,43000000.0
2007-11-23 18:50:00,1.78028,1.78131,1.77861,1.77932,45000000.0
2007-11-23 18:55:00,1.77946,1.77963,1.77741,1.77751,44000000.0
2007-11-23 19:00:00,1.77748,1.77833,1.77737,1.77814,45000000.0
2007-11-23 19:05:00,1.77785,1.7796,1.77766,1.7785,44000000.0
2007-11-23 19:10:00,1.7778,1.78106,1.7778,1.78105,51000000.0
2007-11-23 19:15:00,1.78021,1.78103,1.77979,1.78069,47000000.0
2007-11-23 19:20:00,1.77992,1.78053,1.77913,1.77972,38000000.0
2007-11-23 19:25:00,1.77937,1.78022,1.77515,1.77515,49000000.0
2007-11-23 19:30:00,1.77545,1.77648,1.7749,1.77648,36000000.0
2007-11-23 19:35:00,1.77577,1.77655,1.77198,1.77307,46000000.0
2007-11-23 19:40:00,1.77564,1.77874,1.77316,1.77457,45000000.0
2007-11-23 19:45:00,1.77697,1.77855,1.77347,1.77347,40000000.0
2007-11-23 19:50:00,1.77454,1.77709,1.77228,1.77709,51000000.0
2007-11-23 19:55:00,1.77461,1.7778,1.77364,1.7778,41000000.0
2007-11-23 20:00:00,1.77738,1.77854,1.77419,1.7781,43000000.0
2007-11-23 20:05:00,1.77784,1.77784,1.77301,1.77679,45000000.0
2007-11-23 20:10:00,1.77393,1.77717,1.77332,1.7745,24000000.0
2007-11-23 20:15:00,1.7769,1.77724,1.77233,1.77276,41000000.0
2007-11-23 20:20:00,1.77259,1.77603,1.77183,1.77221,28000000.0
2007-11-23 20:25:00,1.77215,1.77707,1.77214,1.77342,45000000.0
2007-11-23 20:30:00,1.77592,1.77691,1.77343,1.77414,31000000.0
2007-11-23 20:35:00,1.77453,1.77765,1.77373,1.77753,16000000.0
2007-11-23 20:40:00,1.77491,1.77806,1.77393,1.77412,30000000.0
2007-11-23 20:45:00,1.77875,1.77886,1.77354,1.77354,40000000.0
2007-11-23 20:50:00,1.77424,1.77738,1.77368,1.77725,43000000.0
2007-11-23 20:55:00,1.7738,1.77779,1.77362,1.77779,31000000.0
2007-11-23 21:00:00,1.77788,1.77892,1.77407,1.77721,41000000.0
2007-11-23 21:05:00,1.77483,1.7775,1.77393,1.77746,38000000.0
2007-11-23 21:10:00,1.77497,1.77796,1.77422,1.77436,42000000.0
2007-11-23 21:15:00,1.77803,1.77803,1.77324,1.77655,35000000.0
2007-11-23 21:20:00,1.77301,1.77861,1.77301,1.77401,24000000.0
2007-11-23 21:25:00,1.77412,1.7779,1.77397,1.7779,22000000.0
2007-11-23 21:30:00,1.77677,1.77797,1.77371,1.77766,44000000.0
2007-11-23 21:35:00,1.77365,1.77699,1.77324,1.77658,35000000.0
2007-11-23 21:40:00,1.77341,1.77665,1.77341,1.77665,8000000.0
2007-11-23 21:45:00,1.77813,1.77813,1.77235,1.77235,48000000.0
2007-11-23 21:50:00,1.77353,1.77687,1.77253,1.77576,34000000.0
2007-11-23 21:55:00,1.77272,1.77638,1.77263,1.77285,43000000.0
2007-11-23 22:00:00,1.77584,1.77676,1.77273,1.77281,44000000.0
2007-11-23 22:05:00,1.77276,1.77286,1.77263,1.77285,25000000.0
2007-11-23 22:10:00,1.77683,1.77686,1.77302,1.77302,28000000.0
2007-11-23 22:15:00,1.77626,1.77626,1.77207,1.77207,30000000.0
2007-11-23 22:20:00,1.77454,1.77566,1.77296,1.7751,10000000.0
2007-11-23 22:25:00,1.77595,1.77595,1.77583,1.77585,10000000.0
2007-11-23 22:30:00,1.77515,1.77606,1.77205,1.77566,12000000.0
2007-11-23 22:35:00,1.77253,1.77573,1.77249,1.77556,21000000.0
2007-11-23 22:45:00,1.7773,1.77877,1.77341,1.77588,48000000.0
2007-11-23 22:50:00,1.77518,1.77874,1.77459,1.77874,22000000.0
2007-11-23 23:00:00,1.7758,1.77856,1.77572,1.77856,18000000.0
2007-11-23 23:05:00,1.77623,1.77927,1.77541,1.77921,14000000.0
2007-11-23 23:15:00,1.78026,1.78037,1.78003,1.78024,17000000.0
2007-11-23 23:20:00,1.77556,1.77857,1.77556,1.77857,8000000.0
2007-11-23 23:25:00,1.77578,1.77812,1.77453,1.77496,19000000.0
2007-11-23 23:30:00,1.77832,1.77956,1.77475,1.77848,47000000.0
2007-11-23 23:35:00,1.77453,1.77799,1.77436,1.77772,43000000.0
2007-11-23 23:40:00,1.77577,1.77775,1.77473,1.77501,23000000.0
2007-11-23 23:45:00,1.77967,1.77985,1.77472,1.77549,33000000.0
2007-11-23 23:50:00,1.77516,1.77844,1.77512,1.77531,41000000.0
2007-11-23 23:55:00,1.7753,1.77896,1.7753,1.77847,18000000.0
2007-11-26 00:00:00,1.77347,1.78054,1.76597,1.78039,24000000.0
2007-11-26 00:05:00,1.77646,1.78042,1.77474,1.77986,42000000.0
2007-11-26 00:10:00,1.77645,1.78057,1.77514,1.77955,43000000.0
2007-11-26 00:15:00,1.76575,1.7809,1.76575,1.78031,37000000.0
2007-11-26 00:20:00,1.77493,1.78048,1.77461,1.77925,32000000.0
2007-11-26 00:25:00,1.77595,1.78084,1.77513,1.78084,16000000.0
2007-11-26 00:30:00,1.76788,1.78127,1.76788,1.78026,50000000.0
2007-11-26 00:35:00,1.78137,1.78137,1.76973,1.78022,35000000.0
2007-11-26 00:40:00,1.76971,1.77888,1.76968,1.77395,27000000.0
2007-11-26 00:45:00,1.77874,1.77988,1.77541,1.77578,54000000.0
2007-11-26 00:50:00,1.77549,1.78048,1.77547,1.77974,32000000.0
2007-11-26 00:55:00,1.77608,1.78084,1.77583,1.78005,49000000.0
2007-11-26 01:00:00,1.78056,1.78056,1.77542,1.77962,19000000.0
2007-11-26 01:05:00,1.77546,1.78069,1.77533,1.78069,57000000.0
2007-11-26 01:10:00,1.77962,1.78116,1.77648,1.78055,33000000.0
2007-11-26 01:15:00,1.78148,1.78148,1.77635,1.77935,27000000.0
2007-11-26 01:20:00,1.77617,1.78126,1.77617,1.78126,39000000.0
2007-11-26 01:25:00,1.77675,1.78156,1.77642,1.78155,33000000.0
2007-11-26 01:30:00,1.78266,1.78275,1.77631,1.77638,55000000.0
2007-11-26 01:35:00,1.77639,1.78081,1.77639,1.78063,21000000.0
2007-11-26 01:40:00,1.77609,1.78152,1.77609,1.78152,37000000.0
2007-11-26 01:45:00,1.7811,1.78165,1.77655,1.78085,27000000.0
2007-11-26 01:50:00,1.77644,1.7814,1.77616,1.78122,41000000.0
2007-11-26 01:55:00,1.77678,1.78117,1.77678,1.77698,32000000.0
2007-11-26 02:00:00,1.78019,1.78129,1.77794,1.77816,50000000.0
2007-11-26 02:05:00,1.78126,1.78146,1.77777,1.78146,52000000.0
2007-11-26 02:10:00,1.77781,1.78112,1.77781,1.78112,10000000.0
2007-11-26 02:15:00,1.78053,1.78104,1.77763,1.78104,35000000.0
2007-11-26 02:20:00,1.77897,1.7813,1.77885,1.7813,10000000.0
2007-11-26 02:25:00,1.7778,1.78148,1.7778,1.78106,36000000.0
2007-11-26 02:30:00,1.77792,1.78165,1.77757,1.78133,42000000.0
2007-11-26 02:35:00,1.77883,1.78163,1.77811,1.78145,29000000.0
2007-11-26 02:40:00,1.78156,1.78168,1.77769,1.78069,46000000.0
2007-11-26 02:45:00,1.78075,1.78176,1.77833,1.78175,34000000.0
2007-11-26 02:50:00,1.77867,1.78133,1.77784,1.77784,23000000.0
2007-11-26 02:55:00,1.78059,1.78059,1.77532,1.77532,38000000.0
2007-11-26 03:00:00,1.77707,1.77707,1.77516,1.7753,43000000.0
2007-11-26 03:05:00,1.77617,1.77682,1.77503,1.77516,40000000.0
2007-11-26 03:10:00,1.77551,1.77672,1.77516,1.77637,54000000.0
2007-11-26 03:15:00,1.77608,1.7766,1.7752,1.7752,32000000.0
2007-11-26 03:20:00,1.77515,1.77687,1.77396,1.77687,44000000.0
2007-11-26 03:25:00,1.77656,1.77719,1.77444,1.77679,50000000.0
2007-11-26 03:30:00,1.77433,1.77718,1.77415,1.77694,19000000.0
2007-11-26 03:35:00,1.77668,1.77668,1.77376,1.77376,32000000.0
2007-11-26 03:40:00,1.7763,1.77917,1.77375,1.77857,37000000.0
2007-11-26 03:45:00,1.77782,1.77847,1.77654,1.77656,35000000.0
2007-11-26 03:50:00,1.77587,1.77587,1.7749,1.77522,34000000.0
2007-11-26 03:55:00,1.77507,1.77586,1.77472,1.77586,39000000.0
2007-11-26 04:00:00,1.77659,1.77682,1.7753,1.77579,42000000.0
2007-11-26 04:05:00,1.77594,1.77611,1.77523,1.77555,48000000.0
2007-11-26 04:10:00,1.7756,1.7757,1.77505,1.77524,32000000.0
2007-11-26 04:15:00,1.77685,1.77697,1.77529,1.77529,23000000.0
2007-11-26 04:20:00,1.77524,1.77537,1.77464,1.775,47000000.0
2007-11-26 04:25:00,1.77511,1.77525,1.77467,1.77513,42000000.0
2007-11-26 04:30:00,1.77623,1.77623,1.77477,1.77503,43000000.0
2007-11-26 04:35:00,1.77495,1.77545,1.77455,1.77455,53000000.0
2007-11-26 04:40:00,1.77505,1.77538,1.77473,1.77496,49000000.0
2007-11-26 04:45:00,1.77656,1.77656,1.77513,1.77571,31000000.0
2007-11-26 04:50:00,1.77544,1.77609,1.775,1.77569,44000000.0
2007-11-26 04:55:00,1.77612,1.77619,1.77531,1.77603,37000000.0
2007-11-26 05:00:00,1.77716,1.77716,1.77553,1.77646,42000000.0
2007-11-26 05:05:00,1.77664,1.77762,1.77647,1.77647,55000000.0
2007-11-26 05:10:00,1.77632,1.77661,1.77576,1.77621,53000000.0
2007-11-26 05:15:00,1.77739,1.77746,1.77549,1.77746,44000000.0
2007-11-26 05:20:00,1.77716,1.7774,1.77642,1.77674,47000000.0
2007-11-26 05:25:00,1.77646,1.77677,1.77612,1.77653,24000000.0
2007-11-26 05:30:00,1.77757,1.77757,1.77633,1.77696,32000000.0
2007-11-26 05:35:00,1.777,1.77767,1.77658,1.77756,36000000.0
2007-11-26 05:40:00,1.77745,1.77811,1.77742,1.77798,38000000.0
2007-11-26 05:45:00,1.77902,1.77902,1.77754,1.7779,38000000.0
2007-11-26 05:50:00,1.77776,1.77794,1.77758,1.77793,24000000.0
2007-11-26 05:55:00,1.77795,1.77808,1.77757,1.77781,44000000.0
2007-11-26 06:00:00,1.77915,1.77915,1.77597,1.77597,43000000.0
2007-11-26 06:05:00,1.77598,1.77755,1.77598,1.77745,14000000.0
2007-11-26 06:10:00,1.77704,1.77721,1.77536,1.77536,48000000.0
2007-11-26 06:15:00,1.77672,1.77672,1.77492,1.77505,38000000.0
2007-11-26 06:20:00,1.77583,1.77611,1.77456,1.77456,28000000.0
2007-11-26 06:25:00,1.77611,1.77611,1.77439,1.77471,40000000.0
2007-11-26 06:30:00,1.77578,1.77605,1.77392,1.77434,44000000.0
2007-11-26 06:35:00,1.77569,1.77599,1.77261,1.77576,41000000.0
2007-11-26 06:40:00,1.77547,1.77654,1.77332,1.77365,36000000.0
2007-11-26 06:45:00,1.7752,1.77655,1.77295,1.77295,40000000.0
2007-11-26 06:50:00,1.77644,1.77644,1.77336,1.77348,35000000.0
2007-11-26 06:55:00,1.77545,1.77578,1.77279,1.77293,48000000.0
2007-11-26 07:00:00,1.77437,1.77538,1.77143,1.7731,29000000.0
2007-11-26 07:05:00,1.77626,1.77626,1.77282,1.77314,48000000.0
2007-11-26 07:10:00,1.77548,1.77585,1.77235,1.77497,40000000.0
2007-11-26 07:15:00,1.77342,1.77528,1.77195,1.77238,41000000.0
2007-11-26 07:20:00,1.77541,1.77541,1.77134,1.77201,34000000.0
2007-11-26 07:25:00,1.77413,1.77429,1.77079,1.77152,39000000.0
2007-11-26 07:30:00,1.77234,1.77467,1.77142,1.77142,45000000.0
2007-11-26 07:35:00,1.77381,1.77616,1.77142,1.77305,39000000.0
2007-11-26 07:40:00,1.77631,1.77677,1.77297,1.77356,41000000.0
2007-11-26 07:45:00,1.77428,1.77674,1.77263,1.77265,29000000.0
2007-11-26 07:50:00,1.77576,1.77719,1.77205,1.77719,45000000.0
2007-11-26 07:55:00,1.77505,1.77674,1.77305,1.77331,35000000.0
2007-11-26 08:00:00,1.77579,1.77589,1.77194,1.77194,41000000.0
2007-11-26 08:05:00,1.77547,1.77648,1.77179,1.77318,51000000.0
2007-11-26 08:10:00,1.77632,1.77646,1.77256,1.77329,33000000.0
2007-11-26 08:15:00,1.77393,1.77672,1.77294,1.77303,45000000.0
2007-11-26 08:20:00,1.77661,1.77672,1.77287,1.77353,33000000.0
2007-11-26 08:25:00,1.7739,1.77638,1.77211,1.77211,28000000.0
2007-11-26 08:30:00,1.77215,1.77508,1.77041,1.77041,49000000.0
2007-11-26 08:35:00,1.7751,1.7751,1.76987,1.77211,38000000.0
2007-11-26 08:40:00,1.7721,1.77499,1.77084,1.7742,47000000.0
2007-11-26 08:45:00,1.77073,1.7748,1.7705,1.77452,51000000.0
2007-11-26 08:50:00,1.77218,1.77472,1.77208,1.77275,40000000.0
2007-11-26 08:55:00,1.77432,1.7744,1.7697,1.7697,45000000.0
2007-11-26 09:00:00,1.77163,1.77182,1.76862,1.76889,44000000.0
2007-11-26 09:05:00,1.76905,1.77234,1.768,1.77176,45000000.0
2007-11-26 09:10:00,1.76848,1.7722,1.76497,1.76614,43000000.0
2007-11-26 09:15:00,1.76938,1.77042,1.76538,1.77042,45000000.0
2007-11-26 09:20:00,1.77049,1.77078,1.76672,1.76823,42000000.0
2007-11-26 09:25:00,1.76836,1.77103,1.76739,1.76739,44000000.0
2007-11-26 09:30:00,1.7696,1.77059,1.76629,1.7704,43000000.0
2007-11-26 09:35:00,1.77032,1.77138,1.76675,1.77041,39000000.0
2007-11-26 09:40:00,1.76795,1.77196,1.76616,1.76771,46000000.0
2007-11-26 09:45:00,1.77101,1.77101,1.76643,1.77055,42000000.0
2007-11-26 09:50:00,1.76744,1.77065,1.76686,1.76926,42000000.0
2007-11-26 09:55:00,1.7693,1.77086,1.76762,1.76992,42000000.0
2007-11-26 10:00:00,1.76994,1.77031,1.76907,1.76925,43000000.0
2007-11-26 10:05:00,1.76895,1.76996,1.76895,1.76995,45000000.0
2007-11-26 10:10:00,1.76906,1.7703,1.76883,1.77024,54000000.0
2007-11-26 10:15:00,1.76994,1.77057,1.76936,1.76994,38000000.0
2007-11-26 10:20:00,1.76951,1.77003,1.76815,1.76903,41000000.0
2007-11-26 10:25:00,1.76856,1.76975,1.76845,1.76975,36000000.0
2007-11-26 10:30:00,1.76953,1.76957,1.76628,1.76765,45000000.0
2007-11-26 10:35:00,1.76663,1.76774,1.76628,1.76741,44000000.0
2007-11-26 10:40:00,1.76735,1.76735,1.76555,1.76667,43000000.0
2007-11-26 10:45:00,1.76763,1.76843,1.76692,1.76785,45000000.0
2007-11-26 10:50:00,1.76732,1.76842,1.76727,1.7677,43000000.0
2007-11-26 10:55:00,1.76856,1.76939,1.76668,1.76711,43000000.0
2007-11-26 11:00:00,1.76614,1.76694,1.76535,1.76606,41000000.0
2007-11-26 11:05:00,1.76554,1.76706,1.76536,1.76608,45000000.0
2007-11-26 11:10:00,1.76592,1.76776,1.76592,1.76722,41000000.0
2007-11-26 11:15:00,1.7679,1.76929,1.76718,1.76798,45000000.0
2007-11-26 11:20:00,1.76753,1.76816,1.76694,1.76775,37000000.0
2007-11-26 11:25:00,1.76767,1.7687,1.76709,1.76865,45000000.0
2007-11-26 11:30:00,1.76791,1.76873,1.76728,1.76767,38000000.0
2007-11-26 11:35:00,1.76782,1.76857,1.76694,1.76834,51000000.0
2007-11-26 11:40:00,1.76756,1.76881,1.76734,1.76841,45000000.0
2007-11-26 11:45:00,1.76802,1.76904,1.76785,1.76812,48000000.0
2007-11-26 11:50:00,1.76809,1.76827,1.76677,1.76677,48000000.0
2007-11-26 11:55:00,1.76704,1.76929,1.7666,1.76911,35000000.0
2007-11-26 12:00:00,1.76892,1.76899,1.76796,1.76864,40000000.0
2007-11-26 12:05:00,1.76916,1.76973,1.76843,1.76859,46000000.0
2007-11-26 12:10:00,1.76885,1.76902,1.76761,1.76825,40000000.0
2007-11-26 12:15:00,1.76759,1.76853,1.7674,1.76772,45000000.0
2007-11-26 12:20:00,1.76795,1.76909,1.76764,1.76909,47000000.0
2007-11-26 12:25:00,1.7681,1.76907,1.76774,1.76841,42000000.0
2007-11-26 12:30:00,1.76907,1.76961,1.76835,1.76908,51000000.0
2007-11-26 12:35:00,1.76847,1.76916,1.76783,1.76852,42000000.0
2007-11-26 12:40:00,1.76809,1.76861,1.76748,1.76848,42000000.0
2007-11-26 12:45:00,1.76867,1.76914,1.76785,1.76885,47000000.0
2007-11-26 12:50:00,1.76792,1.76957,1.76792,1.76957,43000000.0
2007-11-26 12:55:00,1.76944,1.76945,1.76809,1.76852,44000000.0
2007-11-26 13:00:00,1.76908,1.76908,1.76723,1.76823,39000000.0
2007-11-26 13:05:00,1.76826,1.76854,1.76698,1.76748,42000000.0
2007-11-26 13:10:00,1.76733,1.76994,1.76723,1.76925,50000000.0
2007-11-26 13:15:00,1.76909,1.76962,1.76825,1.7688,45000000.0
2007-11-26 13:20:00,1.7699,1.77053,1.76899,1.76981,45000000.0
2007-11-26 13:25:00,1.76973,1.77134,1.7695,1.7708,46000000.0
2007-11-26 13:30:00,1.77066,1.77075,1.76837,1.76941,38000000.0
2007-11-26 13:35:00,1.768,1.76967,1.76712,1.7691,43000000.0
2007-11-26 13:40:00,1.7694,1.76965,1.76626,1.76677,48000000.0
2007-11-26 13:45:00,1.76774,1.76857,1.76648,1.76814,51000000.0
2007-11-26 13:50:00,1.76657,1.76787,1.76565,1.76635,47000000.0
2007-11-26 13:55:00,1.76612,1.76793,1.76604,1.76604,42000000.0
2007-11-26 14:00:00,1.76733,1.76733,1.76488,1.76628,46000000.0
2007-11-26 14:05:00,1.76489,1.76696,1.76489,1.76673,45000000.0
2007-11-26 14:10:00,1.76569,1.76643,1.76447,1.76643,43000000.0
2007-11-26 14:15:00,1.76564,1.76633,1.76429,1.76549,39000000.0
2007-11-26 14:20:00,1.76441,1.76609,1.76421,1.76517,41000000.0
2007-11-26 14:25:00,1.76528,1.76676,1.76506,1.76652,43000000.0
2007-11-26 14:30:00,1.76596,1.76773,1.76544,1.76773,42000000.0
2007-11-26 14:35:00,1.76677,1.76775,1.76578,1.76759,42000000.0
2007-11-26 14:40:00,1.76796,1.76955,1.76619,1.76796,47000000.0
2007-11-26 14:45:00,1.76822,1.76978,1.76734,1.76845,47000000.0
2007-11-26 14:50:00,1.76866,1.77013,1.76732,1.76819,46000000.0
2007-11-26 14:55:00,1.76817,1.76978,1.76799,1.76978,43000000.0
2007-11-26 15:00:00,1.76896,1.77158,1.7686,1.77158,42000000.0
2007-11-26 15:05:00,1.77041,1.77179,1.76973,1.77177,47000000.0
2007-11-26 15:10:00,1.77073,1.77201,1.77008,1.77163,47000000.0
2007-11-26 15:15:00,1.77062,1.77333,1.77052,1.77257,45000000.0
2007-11-26 15:20:00,1.7739,1.7739,1.77158,1.77194,45000000.0
2007-11-26 15:25:00,1.77198,1.77482,1.77188,1.77367,46000000.0
2007-11-26 15:30:00,1.7747,1.77471,1.77229,1.77229,46000000.0
2007-11-26 15:35:00,1.77257,1.7768,1.77257,1.7758,41000000.0
2007-11-26 15:40:00,1.77611,1.77735,1.77441,1.77692,46000000.0
2007-11-26 15:45:00,1.77746,1.7782,1.77638,1.77758,40000000.0
2007-11-26 15:50:00,1.77776,1.77776,1.77506,1.77561,43000000.0
2007-11-26 15:55:00,1.77445,1.77525,1.77365,1.77502,40000000.0
2007-11-26 16:00:00,1.77424,1.77442,1.77249,1.77373,47000000.0
2007-11-26 16:05:00,1.77263,1.77567,1.77263,1.77509,46000000.0
2007-11-26 16:10:00,1.77641,1.77692,1.77488,1.77692,43000000.0
2007-11-26 16:15:00,1.77674,1.77684,1.77357,1.77357,46000000.0
2007-11-26 16:20:00,1.77338,1.77662,1.77336,1.77611,45000000.0
2007-11-26 16:25:00,1.77474,1.77726,1.77474,1.77512,42000000.0
2007-11-26 16:30:00,1.77608,1.77742,1.77551,1.77646,45000000.0
2007-11-26 16:35:00,1.77618,1.77726,1.77356,1.77465,47000000.0
2007-11-26 16:40:00,1.77374,1.77489,1.77262,1.77377,43000000.0
2007-11-26 16:45:00,1.77301,1.7746,1.77196,1.7746,46000000.0
2007-11-26 16:50:00,1.77331,1.7748,1.77239,1.7748,43000000.0
2007-11-26 16:55:00,1.77385,1.77473,1.77233,1.77329,43000000.0
2007-11-26 17:00:00,1.77174,1.77358,1.77123,1.77325,41000000.0
2007-11-26 17:05:00,1.77154,1.77287,1.77103,1.7727,38000000.0
2007-11-26 17:10:00,1.77129,1.7728,1.77049,1.77097,40000000.0
2007-11-26 17:15:00,1.7713,1.77347,1.771,1.77336,41000000.0
2007-11-26 17:20:00,1.77224,1.77417,1.77159,1.77248,50000000.0
2007-11-26 17:25:00,1.77262,1.7758,1.77262,1.7756,51000000.0
2007-11-26 17:30:00,1.77465,1.77644,1.77377,1.77528,45000000.0
2007-11-26 17:35:00,1.77413,1.77652,1.77389,1.77474,39000000.0
2007-11-26 17:40:00,1.77625,1.7797,1.77518,1.77967,47000000.0
2007-11-26 17:45:00,1.77929,1.77955,1.77713,1.77779,41000000.0
2007-11-26 17:50:00,1.77609,1.77877,1.77579,1.77761,48000000.0
2007-11-26 17:55:00,1.77849,1.78234,1.77834,1.78115,48000000.0
2007-11-26 18:00:00,1.78167,1.78336,1.78041,1.78124,39000000.0
2007-11-26 18:05:00,1.78002,1.78163,1.77905,1.78163,40000000.0
2007-11-26 18:10:00,1.78033,1.78717,1.78021,1.78585,49000000.0
2007-11-26 18:15:00,1.78571,1.78879,1.78571,1.78819,46000000.0
2007-11-26 18:20:00,1.78695,1.78972,1.7867,1.78829,40000000.0
2007-11-26 18:25:00,1.78949,1.78949,1.78704,1.78792,41000000.0
2007-11-26 18:30:00,1.78764,1.78934,1.78666,1.78836,39000000.0
2007-11-26 18:35:00,1.78812,1.79151,1.78768,1.79144,37000000.0
2007-11-26 18:40:00,1.78992,1.79351,1.78992,1.79234,45000000.0
2007-11-26 18:45:00,1.79322,1.7948,1.79115,1.79134,39000000.0
2007-11-26 18:50:00,1.79172,1.79348,1.79053,1.79154,44000000.0
2007-11-26 18:55:00,1.79114,1.79325,1.79091,1.79325,42000000.0
2007-11-26 19:00:00,1.79308,1.79497,1.79192,1.79453,38000000.0
2007-11-26 19:05:00,1.79254,1.79474,1.79245,1.79411,45000000.0
2007-11-26 19:10:00,1.7937,1.79375,1.78976,1.79278,46000000.0
2007-11-26 19:15:00,1.79263,1.79283,1.78654,1.79,43000000.0
2007-11-26 19:20:00,1.78662,1.79093,1.78627,1.78931,46000000.0
2007-11-26 19:25:00,1.78665,1.78821,1.78249,1.78656,40000000.0
2007-11-26 19:30:00,1.78498,1.78709,1.78197,1.78227,45000000.0
2007-11-26 19:35:00,1.78491,1.78764,1.78251,1.78764,43000000.0
2007-11-26 19:40:00,1.78331,1.79097,1.78309,1.79072,41000000.0
2007-11-26 19:45:00,1.79047,1.79121,1.78452,1.78452,41000000.0
2007-11-26 19:50:00,1.78402,1.78875,1.78402,1.78856,81000000.0
2007-11-26 19:55:00,1.78493,1.78887,1.78422,1.78812,60000000.0
2007-11-26 20:00:00,1.78828,1.78934,1.78391,1.78827,35000000.0
2007-11-26 20:05:00,1.78473,1.78954,1.78453,1.78487,35000000.0
2007-11-26 20:10:00,1.78624,1.78978,1.78517,1.78881,42000000.0
2007-11-26 20:15:00,1.78831,1.78956,1.7858,1.78688,33000000.0
2007-11-26 20:20:00,1.7897,1.79149,1.78676,1.78755,46000000.0
2007-11-26 20:25:00,1.78848,1.79214,1.78702,1.79141,37000000.0
2007-11-26 20:30:00,1.79058,1.79219,1.78816,1.78893,32000000.0
2007-11-26 20:35:00,1.78963,1.79309,1.78858,1.78868,33000000.0
2007-11-26 20:40:00,1.78791,1.79201,1.78779,1.78779,44000000.0
2007-11-26 20:45:00,1.79073,1.79505,1.78875,1.79505,35000000.0
2007-11-26 20:50:00,1.7918,1.79452,1.78965,1.79158,47000000.0
2007-11-26 20:55:00,1.79414,1.79563,1.79136,1.79171,42000000.0
2007-11-26 21:00:00,1.79489,1.79518,1.79055,1.79463,48000000.0
2007-11-26 21:05:00,1.79031,1.79657,1.79031,1.79592,41000000.0
2007-11-26 21:10:00,1.79209,1.79667,1.79141,1.79246,40000000.0
2007-11-26 21:15:00,1.79528,1.7963,1.79164,1.79511,31000000.0
2007-11-26 21:20:00,1.79315,1.79615,1.79136,1.79615,29000000.0
2007-11-26 21:25:00,1.79314,1.79697,1.79212,1.79604,44000000.0
2007-11-26 21:30:00,1.7955,1.79896,1.79249,1.79873,55000000.0
2007-11-26 21:35:00,1.79497,1.80093,1.79466,1.79712,41000000.0
2007-11-26 21:40:00,1.79764,1.80198,1.79764,1.79809,42000000.0
2007-11-26 21:45:00,1.80102,1.80496,1.79813,1.8045,42000000.0
2007-11-26 21:50:00,1.80043,1.80573,1.80043,1.8028,38000000.0
2007-11-26 21:55:00,1.80461,1.80636,1.8018,1.80542,43000000.0
2007-11-26 22:00:00,1.80191,1.80735,1.80191,1.80735,37000000.0
2007-11-26 22:05:00,1.80692,1.80908,1.80384,1.80437,47000000.0
2007-11-26 22:10:00,1.80454,1.81133,1.80454,1.80758,42000000.0
2007-11-26 22:15:00,1.81044,1.81152,1.80711,1.80758,46000000.0
2007-11-26 22:20:00,1.80798,1.81238,1.80675,1.81227,44000000.0
2007-11-26 22:25:00,1.80904,1.81237,1.80776,1.80823,54000000.0
2007-11-26 22:30:00,1.81096,1.81223,1.80708,1.81223,42000000.0
2007-11-26 22:35:00,1.81271,1.81295,1.80764,1.81295,42000000.0
2007-11-26 22:40:00,1.81233,1.81304,1.80837,1.81213,39000000.0
2007-11-26 22:45:00,1.81293,1.81293,1.80759,1.80868,36000000.0
2007-11-26 22:50:00,1.8083,1.81568,1.80822,1.81568,53000000.0
2007-11-26 22:55:00,1.81278,1.82668,1.81225,1.82668,38000000.0
2007-11-26 23:00:00,1.82044,1.82495,1.81636,1.82183,46000000.0
2007-11-26 23:05:00,1.82114,1.82368,1.8148,1.81838,45000000.0
2007-11-26 23:10:00,1.81437,1.81778,1.81155,1.81201,41000000.0
2007-11-26 23:15:00,1.81579,1.8166,1.81177,1.81177,46000000.0
2007-11-26 23:20:00,1.81246,1.81757,1.81195,1.81757,48000000.0
2007-11-26 23:25:00,1.81305,1.81836,1.81282,1.81355,35000000.0
2007-11-26 23:30:00,1.81435,1.81765,1.81141,1.81645,34000000.0
2007-11-26 23:35:00,1.81296,1.81949,1.81219,1.81468,41000000.0
2007-11-26 23:40:00,1.8194,1.81956,1.81409,1.81413,33000000.0
2007-11-26 23:45:00,1.81889,1.82026,1.81237,1.81237,47000000.0
2007-11-26 23:50:00,1.81303,1.81732,1.81089,1.81511,38000000.0
2007-11-26 23:55:00,1.81123,1.81886,1.81123,1.81272,30000000.0
2007-11-27 00:00:00,1.815,1.81661,1.81154,1.81661,35000000.0
2007-11-27 00:05:00,1.81194,1.81643,1.81176,1.81226,46000000.0
2007-11-27 00:10:00,1.81276,1.81757,1.81273,1.81744,38000000.0
2007-11-27 00:15:00,1.82005,1.82005,1.81263,1.81652,37000000.0
2007-11-27 00:20:00,1.81245,1.81596,1.81231,1.81313,14000000.0
2007-11-27 00:25:00,1.81224,1.81635,1.81203,1.81225,22000000.0
2007-11-27 00:30:00,1.81899,1.81899,1.81288,1.816,24000000.0
2007-11-27 00:35:00,1.81209,1.81627,1.81178,1.81556,34000000.0
2007-11-27 00:40:00,1.81212,1.81553,1.81181,1.81184,23000000.0
2007-11-27 00:45:00,1.81724,1.81724,1.81208,1.81551,51000000.0
2007-11-27 00:50:00,1.81645,1.81646,1.81149,1.8118,30000000.0
2007-11-27 00:55:00,1.81287,1.81637,1.81133,1.81163,41000000.0
2007-11-27 01:00:00,1.81575,1.81621,1.81149,1.81541,45000000.0
2007-11-27 01:05:00,1.81161,1.81625,1.81143,1.81625,36000000.0
2007-11-27 01:10:00,1.81647,1.81668,1.81252,1.81252,44000000.0
2007-11-27 01:15:00,1.81846,1.81846,1.81187,1.81297,35000000.0
2007-11-27 01:20:00,1.81611,1.81621,1.81211,1.81621,17000000.0
2007-11-27 01:25:00,1.8117,1.81646,1.81146,1.81176,22000000.0
2007-11-27 01:30:00,1.81956,1.81956,1.81232,1.81589,27000000.0
2007-11-27 01:35:00,1.81225,1.81655,1.81225,1.81655,39000000.0
2007-11-27 01:40:00,1.81545,1.81702,1.81251,1.81362,37000000.0
2007-11-27 01:45:00,1.82014,1.82027,1.81211,1.81645,37000000.0
2007-11-27 01:50:00,1.81307,1.81762,1.81295,1.8176,29000000.0
2007-11-27 01:55:00,1.81291,1.81696,1.81284,1.81663,60000000.0
2007-11-27 02:00:00,1.8179,1.8179,1.81265,1.81265,39000000.0
2007-11-27 02:05:00,1.8139,1.81974,1.81261,1.81974,41000000.0
2007-11-27 02:10:00,1.81297,1.81989,1.81289,1.81324,47000000.0
2007-11-27 02:15:00,1.81803,1.81964,1.81256,1.8134,42000000.0
2007-11-27 02:20:00,1.81285,1.81918,1.81231,1.81771,42000000.0
2007-11-27 02:25:00,1.81463,1.81889,1.81223,1.81883,35000000.0
2007-11-27 02:30:00,1.81906,1.81906,1.81275,1.8163,35000000.0
2007-11-27 02:35:00,1.81363,1.81629,1.81221,1.81629,37000000.0
2007-11-27 02:40:00,1.81554,1.81555,1.81205,1.81231,31000000.0
2007-11-27 02:45:00,1.81614,1.81628,1.81204,1.81504,33000000.0
2007-11-27 02:50:00,1.81168,1.81527,1.81092,1.81099,38000000.0
2007-11-27 02:55:00,1.81467,1.81467,1.81015,1.81397,42000000.0
2007-11-27 03:00:00,1.81407,1.81498,1.81079,1.81498,35000000.0
2007-11-27 03:05:00,1.81133,1.81499,1.81133,1.81473,40000000.0
2007-11-27 03:10:00,1.81529,1.81564,1.81172,1.81564,53000000.0
2007-11-27 03:15:00,1.81603,1.81603,1.81204,1.81204,38000000.0
2007-11-27 03:20:00,1.81585,1.81597,1.81215,1.81566,40000000.0
2007-11-27 03:25:00,1.81578,1.81578,1.81193,1.81567,36000000.0
2007-11-27 03:30:00,1.81499,1.81567,1.81135,1.81491,55000000.0
2007-11-27 03:35:00,1.81224,1.81541,1.81124,1.81204,30000000.0
2007-11-27 03:40:00,1.81235,1.81527,1.81161,1.81219,34000000.0
2007-11-27 03:45:00,1.81469,1.81503,1.81145,1.81503,44000000.0
2007-11-27 03:50:00,1.81453,1.81463,1.81177,1.81451,37000000.0
2007-11-27 03:55:00,1.81204,1.81524,1.8116,1.81507,30000000.0
2007-11-27 04:00:00,1.81543,1.81543,1.8113,1.81491,41000000.0
2007-11-27 04:05:00,1.81193,1.81566,1.81143,1.81159,41000000.0
2007-11-27 04:10:00,1.8119,1.81499,1.81184,1.8144,37000000.0
2007-11-27 04:15:00,1.81558,1.81558,1.81128,1.81171,53000000.0
2007-11-27 04:20:00,1.81508,1.81536,1.81166,1.81238,47000000.0
2007-11-27 04:25:00,1.81298,1.81517,1.81164,1.8146,33000000.0
2007-11-27 04:30:00,1.81481,1.8153,1.81271,1.81515,21000000.0
2007-11-27 04:35:00,1.81165,1.81471,1.81153,1.81354,49000000.0
2007-11-27 04:40:00,1.81195,1.81381,1.81084,1.81159,44000000.0
2007-11-27 04:45:00,1.81189,1.81401,1.81111,1.81319,36000000.0
2007-11-27 04:50:00,1.81106,1.81409,1.81106,1.81409,47000000.0
2007-11-27 04:55:00,1.81234,1.81442,1.81186,1.81428,52000000.0
2007-11-27 05:00:00,1.81474,1.81474,1.81195,1.8123,42000000.0
2007-11-27 05:05:00,1.81208,1.8133,1.81068,1.81079,54000000.0
2007-11-27 05:10:00,1.81186,1.8119,1.80746,1.80746,50000000.0
2007-11-27 05:15:00,1.80726,1.81245,1.80717,1.81245,47000000.0
2007-11-27 05:20:00,1.81153,1.81236,1.8082,1.8104,46000000.0
2007-11-27 05:25:00,1.81327,1.81327,1.80874,1.80884,37000000.0
2007-11-27 05:30:00,1.81177,1.81247,1.80792,1.80792,31000000.0
2007-11-27 05:35:00,1.81318,1.81318,1.80647,1.81193,45000000.0
2007-11-27 05:40:00,1.8045,1.81297,1.80422,1.80444,48000000.0
2007-11-27 05:45:00,1.80573,1.81318,1.80322,1.81144,45000000.0
2007-11-27 05:50:00,1.81369,1.81371,1.80508,1.80508,38000000.0
2007-11-27 05:55:00,1.81347,1.81347,1.80372,1.81303,52000000.0
2007-11-27 06:00:00,1.80474,1.8132,1.8034,1.80724,42000000.0
2007-11-27 06:05:00,1.80713,1.80843,1.80696,1.80839,40000000.0
2007-11-27 06:10:00,1.80823,1.80826,1.80651,1.80745,51000000.0
2007-11-27 06:15:00,1.80687,1.80808,1.80623,1.80808,29000000.0
2007-11-27 06:20:00,1.80797,1.80873,1.80713,1.80866,41000000.0
2007-11-27 06:25:00,1.80856,1.80856,1.8064,1.8064,44000000.0
2007-11-27 06:30:00,1.80582,1.80746,1.80545,1.80584,47000000.0
2007-11-27 06:35:00,1.80663,1.80671,1.80527,1.80619,31000000.0
2007-11-27 06:40:00,1.80538,1.8064,1.80513,1.8064,43000000.0
2007-11-27 06:45:00,1.80699,1.80699,1.80553,1.80589,49000000.0
2007-11-27 06:50:00,1.80678,1.80687,1.80559,1.8058,43000000.0
2007-11-27 06:55:00,1.80665,1.80665,1.8053,1.80601,46000000.0
2007-11-27 07:00:00,1.8053,1.80688,1.80529,1.80586,51000000.0
2007-11-27 07:05:00,1.80572,1.80677,1.80572,1.80675,33000000.0
2007-11-27 07:10:00,1.80658,1.80679,1.80576,1.80621,42000000.0
2007-11-27 07:15:00,1.8061,1.80689,1.80587,1.80654,41000000.0
2007-11-27 07:20:00,1.80667,1.80683,1.80588,1.80617,33000000.0
2007-11-27 07:25:00,1.80609,1.80637,1.80579,1.80579,43000000.0
2007-11-27 07:30:00,1.80588,1.80607,1.80551,1.8058,44000000.0
2007-11-27 07:35:00,1.80606,1.8062,1.80571,1.80603,42000000.0
2007-11-27 07:40:00,1.80597,1.8089,1.80528,1.80599,45000000.0
2007-11-27 07:45:00,1.80559,1.80627,1.80453,1.80455,40000000.0
2007-11-27 07:50:00,1.80445,1.80614,1.80435,1.80521,44000000.0
2007-11-27 07:55:00,1.80593,1.80593,1.80271,1.80522,39000000.0
2007-11-27 08:00:00,1.8019,1.80522,1.8012,1.80167,41000000.0
2007-11-27 08:05:00,1.80497,1.80498,1.80135,1.80195,47000000.0
2007-11-27 08:10:00,1.80436,1.80436,1.80028,1.80134,44000000.0
2007-11-27 08:15:00,1.80073,1.80454,1.80073,1.80118,45000000.0
2007-11-27 08:20:00,1.80038,1.80425,1.79968,1.80184,43000000.0
2007-11-27 08:25:00,1.7987,1.80077,1.79577,1.79798,42000000.0
2007-11-27 08:30:00,1.80083,1.80234,1.7965,1.79711,49000000.0
2007-11-27 08:35:00,1.79969,1.80037,1.79452,1.79452,41000000.0
2007-11-27 08:40:00,1.79435,1.79721,1.79121,1.79697,47000000.0
2007-11-27 08:45:00,1.79301,1.80066,1.79289,1.79655,51000000.0
2007-11-27 08:50:00,1.79713,1.80217,1.79708,1.80033,40000000.0
2007-11-27 08:55:00,1.80174,1.80382,1.7968,1.80382,45000000.0
2007-11-27 09:00:00,1.80031,1.80555,1.7988,1.8008,45000000.0
2007-11-27 09:05:00,1.8002,1.80517,1.79972,1.80375,45000000.0
2007-11-27 09:10:00,1.80265,1.80265,1.79696,1.80046,43000000.0
2007-11-27 09:15:00,1.79865,1.80029,1.79491,1.80003,45000000.0
2007-11-27 09:20:00,1.79603,1.80046,1.7958,1.7961,42000000.0
2007-11-27 09:25:00,1.79703,1.79903,1.79345,1.79742,44000000.0
2007-11-27 09:30:00,1.79751,1.79784,1.79381,1.79417,43000000.0
2007-11-27 09:35:00,1.79676,1.79802,1.79358,1.79426,39000000.0
2007-11-27 09:40:00,1.79557,1.7996,1.7943,1.79893,46000000.0
2007-11-27 09:45:00,1.79916,1.80067,1.79455,1.79711,42000000.0
2007-11-27 09:50:00,1.79944,1.80307,1.79619,1.79859,42000000.0
2007-11-27 09:55:00,1.7986,1.80457,1.79797,1.80457,42000000.0
2007-11-27 10:00:00,1.8039,1.80514,1.80195,1.80254,43000000.0
2007-11-27 10:05:00,1.80218,1.80403,1.80124,1.80219,45000000.0
2007-11-27 10:10:00,1.80342,1.80503,1.8019,1.80389,54000000.0
2007-11-27 10:15:00,1.80379,1.80528,1.80354,1.80424,38000000.0
2007-11-27 10:20:00,1.80434,1.80482,1.80282,1.80406,41000000.0
2007-11-27 10:25:00,1.80391,1.80423,1.80225,1.80225,36000000.0
2007-11-27 10:30:00,1.80367,1.80413,1.80234,1.8028,45000000.0
2007-11-27 10:35:00,1.80234,1.80518,1.8019,1.80518,44000000.0
2007-11-27 10:40:00,1.80285,1.80442,1.80174,1.80328,43000000.0
2007-11-27 10:45:00,1.80285,1.80324,1.80084,1.80259,45000000.0
2007-11-27 10:50:00,1.80226,1.80226,1.79967,1.79993,43000000.0
2007-11-27 10:55:00,1.79998,1.80107,1.7991,1.7991,43000000.0
2007-11-27 11:00:00,1.80006,1.80146,1.79934,1.79934,41000000.0
2007-11-27 11:05:00,1.80094,1.80151,1.79884,1.79884,45000000.0
2007-11-27 11:10:00,1.79819,1.80134,1.79819,1.80065,41000000.0
2007-11-27 11:15:00,1.80022,1.80216,1.79996,1.80198,45000000.0
2007-11-27 11:20:00,1.80036,1.80288,1.80036,1.80157,37000000.0
2007-11-27 11:25:00,1.80222,1.8026,1.80106,1.8023,45000000.0
2007-11-27 11:30:00,1.80194,1.80194,1.79848,1.79848,38000000.0
2007-11-27 11:35:00,1.79882,1.7993,1.79787,1.79831,51000000.0
2007-11-27 11:40:00,1.79828,1.79979,1.79783,1.7994,45000000.0
2007-11-27 11:45:00,1.79946,1.80105,1.79847,1.79997,48000000.0
2007-11-27 11:50:00,1.80112,1.80194,1.79977,1.80163,48000000.0
2007-11-27 11:55:00,1.80035,1.80282,1.79993,1.80031,35000000.0
2007-11-27 12:00:00,1.80068,1.80175,1.79992,1.80137,40000000.0
2007-11-27 12:05:00,1.80044,1.80229,1.79957,1.80229,46000000.0
2007-11-27 12:10:00,1.80283,1.80344,1.80115,1.8028,40000000.0
2007-11-27 12:15:00,1.80212,1.80297,1.80125,1.80188,45000000.0
2007-11-27 12:20:00,1.80264,1.80284,1.80109,1.8026,47000000.0
2007-11-27 12:25:00,1.80149,1.80402,1.80149,1.80381,42000000.0
2007-11-27 12:30:00,1.80293,1.80384,1.80165,1.80339,51000000.0
2007-11-27 12:35:00,1.80345,1.80401,1.8023,1.80369,42000000.0
2007-11-27 12:40:00,1.80387,1.80413,1.80231,1.80413,42000000.0
2007-11-27 12:45:00,1.80356,1.80393,1.80175,1.80271,47000000.0
2007-11-27 12:50:00,1.80252,1.80367,1.80185,1.80198,43000000.0
2007-11-27 12:55:00,1.80334,1.80355,1.80124,1.80126,44000000.0
2007-11-27 13:00:00,1.80182,1.80262,1.8008,1.80203,39000000.0
2007-11-27 13:05:00,1.80306,1.80456,1.80165,1.80381,42000000.0
2007-11-27 13:10:00,1.80469,1.80506,1.80304,1.80493,50000000.0
2007-11-27 13:15:00,1.80421,1.80533,1.80292,1.80452,45000000.0
2007-11-27 13:20:00,1.80619,1.80619,1.8041,1.80569,45000000.0
2007-11-27 13:25:00,1.80561,1.80596,1.80405,1.80429,46000000.0
2007-11-27 13:30:00,1.80428,1.8071,1.80428,1.80663,38000000.0
2007-11-27 13:35:00,1.8056,1.8066,1.80423,1.80616,43000000.0
2007-11-27 13:40:00,1.8047,1.80674,1.8047,1.80674,48000000.0
2007-11-27 13:45:00,1.80592,1.80724,1.80555,1.80585,51000000.0
2007-11-27 13:50:00,1.80564,1.80888,1.80564,1.80888,47000000.0
2007-11-27 13:55:00,1.80869,1.81045,1.80769,1.809,42000000.0
2007-11-27 14:00:00,1.80784,1.80986,1.80723,1.80812,46000000.0
2007-11-27 14:05:00,1.80669,1.80828,1.80625,1.80759,45000000.0
2007-11-27 14:10:00,1.80692,1.80862,1.80675,1.80839,43000000.0
2007-11-27 14:15:00,1.8081,1.81144,1.80802,1.81092,39000000.0
2007-11-27 14:20:00,1.80976,1.8118,1.80935,1.81102,43000000.0
2007-11-27 14:25:00,1.81226,1.81226,1.80961,1.8102,43000000.0
2007-11-27 14:30:00,1.81164,1.8121,1.80938,1.81193,42000000.0
2007-11-27 14:35:00,1.81213,1.8124,1.81049,1.81103,42000000.0
2007-11-27 14:40:00,1.81228,1.81924,1.81193,1.81822,47000000.0
2007-11-27 14:45:00,1.81894,1.82009,1.81624,1.81866,47000000.0
2007-11-27 14:50:00,1.82038,1.82114,1.81869,1.82034,46000000.0
2007-11-27 14:55:00,1.82137,1.82314,1.82047,1.82234,43000000.0
2007-11-27 15:00:00,1.82206,1.82425,1.82038,1.82322,42000000.0
2007-11-27 15:05:00,1.82447,1.82649,1.82381,1.82491,47000000.0
2007-11-27 15:10:00,1.82348,1.82409,1.82176,1.82262,47000000.0
2007-11-27 15:15:00,1.82249,1.82278,1.81944,1.82053,45000000.0
2007-11-27 15:20:00,1.82247,1.82383,1.82096,1.82149,45000000.0
2007-11-27 15:25:00,1.82126,1.82403,1.82077,1.82235,46000000.0
2007-11-27 15:30:00,1.82243,1.826,1.82243,1.82256,46000000.0
2007-11-27 15:35:00,1.8226,1.82654,1.8226,1.82298,41000000.0
2007-11-27 15:40:00,1.82328,1.82405,1.82187,1.82252,46000000.0
2007-11-27 15:45:00,1.82198,1.824,1.82151,1.82207,40000000.0
2007-11-27 15:50:00,1.82246,1.82435,1.82178,1.82345,43000000.0
2007-11-27 15:55:00,1.82386,1.82422,1.82032,1.82093,40000000.0
2007-11-27 16:00:00,1.82106,1.82241,1.81987,1.82069,47000000.0
2007-11-27 16:05:00,1.82162,1.82175,1.81689,1.818,46000000.0
2007-11-27 16:10:00,1.81692,1.819,1.81601,1.81601,43000000.0
2007-11-27 16:15:00,1.81614,1.81788,1.81324,1.81785,46000000.0
2007-11-27 16:20:00,1.81686,1.81809,1.8161,1.81805,45000000.0
2007-11-27 16:25:00,1.81702,1.81867,1.81702,1.81839,42000000.0
2007-11-27 16:30:00,1.81656,1.81856,1.81538,1.81781,45000000.0
2007-11-27 16:35:00,1.81777,1.81846,1.81494,1.81631,47000000.0
2007-11-27 16:40:00,1.81534,1.81931,1.81491,1.81931,43000000.0
2007-11-27 16:45:00,1.81807,1.81937,1.8169,1.81749,46000000.0
2007-11-27 16:50:00,1.81729,1.81826,1.81552,1.81645,43000000.0
2007-11-27 16:55:00,1.81645,1.81889,1.81624,1.81889,43000000.0
2007-11-27 17:00:00,1.81746,1.82071,1.81746,1.81871,41000000.0
2007-11-27 17:05:00,1.82016,1.82358,1.81869,1.82353,38000000.0
2007-11-27 17:10:00,1.82405,1.83008,1.8229,1.83008,40000000.0
2007-11-27 17:15:00,1.83062,1.83062,1.82681,1.82856,41000000.0
2007-11-27 17:20:00,1.82871,1.82871,1.82533,1.82538,50000000.0
2007-11-27 17:25:00,1.82682,1.82682,1.8232,1.82448,51000000.0
2007-11-27 17:30:00,1.82456,1.82456,1.81854,1.81859,45000000.0
2007-11-27 17:35:00,1.81837,1.82135,1.81837,1.81892,39000000.0
2007-11-27 17:40:00,1.81958,1.81967,1.81629,1.81629,47000000.0
2007-11-27 17:45:00,1.8165,1.81811,1.81465,1.81465,41000000.0
2007-11-27 17:50:00,1.81434,1.81589,1.81294,1.81294,48000000.0
2007-11-27 17:55:00,1.81281,1.81607,1.81281,1.813,48000000.0
2007-11-27 18:00:00,1.81381,1.81398,1.81141,1.81398,39000000.0
2007-11-27 18:05:00,1.81294,1.81646,1.81294,1.81643,40000000.0
2007-11-27 18:10:00,1.81621,1.81621,1.81132,1.81132,49000000.0
2007-11-27 18:15:00,1.81167,1.8132,1.80869,1.80869,46000000.0
2007-11-27 18:20:00,1.80853,1.81173,1.80853,1.81027,40000000.0
2007-11-27 18:25:00,1.81093,1.81174,1.80765,1.80765,41000000.0
2007-11-27 18:30:00,1.80791,1.80928,1.80719,1.80742,39000000.0
2007-11-27 18:35:00,1.80893,1.80893,1.8038,1.80548,37000000.0
2007-11-27 18:40:00,1.80424,1.8065,1.80351,1.80527,45000000.0
2007-11-27 18:45:00,1.80532,1.80692,1.80415,1.805,39000000.0
2007-11-27 18:50:00,1.80519,1.80661,1.80379,1.80399,44000000.0
2007-11-27 18:55:00,1.80454,1.80536,1.80218,1.80257,42000000.0
2007-11-27 19:00:00,1.80416,1.80505,1.80194,1.80294,38000000.0
2007-11-27 19:05:00,1.80275,1.80392,1.80131,1.80178,45000000.0
2007-11-27 19:10:00,1.80212,1.8043,1.80199,1.80311,46000000.0
2007-11-27 19:15:00,1.80276,1.80711,1.80274,1.8058,43000000.0
2007-11-27 19:20:00,1.80578,1.80923,1.80556,1.80923,48000000.0
2007-11-27 19:25:00,1.8076,1.81033,1.80759,1.80999,40000000.0
2007-11-27 19:30:00,1.80909,1.80967,1.80578,1.80596,45000000.0
2007-11-27 19:35:00,1.80588,1.80715,1.80355,1.80457,43000000.0
2007-11-27 19:40:00,1.80323,1.80517,1.80297,1.80517,41000000.0
2007-11-27 19:45:00,1.80445,1.80493,1.80015,1.80015,43000000.0
2007-11-27 19:50:00,1.80073,1.80447,1.80023,1.80044,80000000.0
2007-11-27 19:55:00,1.80033,1.80388,1.79932,1.80111,57000000.0
2007-11-27 20:00:00,1.80108,1.80404,1.79836,1.7989,42000000.0
2007-11-27 20:05:00,1.79886,1.80244,1.79841,1.80196,36000000.0
2007-11-27 20:10:00,1.79979,1.80279,1.79866,1.80226,45000000.0
2007-11-27 20:15:00,1.79874,1.80279,1.7985,1.80233,44000000.0
2007-11-27 20:20:00,1.79918,1.80248,1.79841,1.79841,46000000.0
2007-11-27 20:25:00,1.79847,1.80328,1.79847,1.80237,38000000.0
2007-11-27 20:30:00,1.79961,1.80376,1.79916,1.80284,42000000.0
2007-11-27 20:35:00,1.79894,1.80434,1.79894,1.80027,46000000.0
2007-11-27 20:40:00,1.80134,1.80418,1.80008,1.80405,36000000.0
2007-11-27 20:45:00,1.80388,1.80403,1.79973,1.80348,30000000.0
2007-11-27 20:50:00,1.79954,1.80423,1.79954,1.80001,47000000.0
2007-11-27 20:55:00,1.8004,1.80537,1.80035,1.80537,34000000.0
2007-11-27 21:00:00,1.80423,1.80985,1.80164,1.80985,53000000.0
2007-11-27 21:05:00,1.80453,1.8097,1.80404,1.80664,41000000.0
2007-11-27 21:10:00,1.81088,1.81088,1.80551,1.80564,40000000.0
2007-11-27 21:15:00,1.80951,1.80972,1.80446,1.80446,33000000.0
2007-11-27 21:20:00,1.80524,1.80754,1.80415,1.80417,32000000.0
2007-11-27 21:25:00,1.80355,1.80702,1.80355,1.80691,38000000.0
2007-11-27 21:30:00,1.80639,1.80767,1.80294,1.80748,55000000.0
2007-11-27 21:35:00,1.80292,1.80956,1.80272,1.80956,41000000.0
2007-11-27 21:40:00,1.80738,1.81415,1.80706,1.81415,38000000.0
2007-11-27 21:45:00,1.81465,1.81496,1.80857,1.81354,49000000.0
2007-11-27 21:50:00,1.8095,1.81376,1.80752,1.81235,34000000.0
2007-11-27 21:55:00,1.81049,1.8144,1.80925,1.80967,34000000.0
2007-11-27 22:00:00,1.80831,1.81146,1.80711,1.80748,44000000.0
2007-11-27 22:05:00,1.80684,1.81059,1.80669,1.81056,42000000.0
2007-11-27 22:10:00,1.81128,1.81128,1.80541,1.8064,39000000.0
2007-11-27 22:15:00,1.80634,1.81073,1.80622,1.81064,39000000.0
2007-11-27 22:20:00,1.81122,1.81122,1.80672,1.80728,34000000.0
2007-11-27 22:25:00,1.80613,1.81091,1.80613,1.8105,51000000.0
2007-11-27 22:30:00,1.80924,1.81036,1.80557,1.80557,45000000.0
2007-11-27 22:35:00,1.80583,1.80813,1.80397,1.80663,40000000.0
2007-11-27 22:40:00,1.80281,1.80698,1.80212,1.80268,38000000.0
2007-11-27 22:45:00,1.80647,1.80658,1.80169,1.80433,33000000.0
2007-11-27 22:50:00,1.80191,1.80589,1.80027,1.80066,45000000.0
2007-11-27 22:55:00,1.80117,1.80371,1.79931,1.79965,38000000.0
2007-11-27 23:00:00,1.79896,1.80349,1.79896,1.80349,38000000.0
2007-11-27 23:05:00,1.80092,1.80454,1.80015,1.80066,42000000.0
2007-11-27 23:10:00,1.80132,1.8047,1.80052,1.80127,31000000.0
2007-11-27 23:15:00,1.80387,1.80573,1.80134,1.80249,46000000.0
2007-11-27 23:20:00,1.80121,1.80491,1.80092,1.80445,31000000.0
2007-11-27 23:25:00,1.80189,1.8042,1.8004,1.80072,35000000.0
2007-11-27 23:30:00,1.80405,1.80448,1.79889,1.79889,39000000.0
2007-11-27 23:35:00,1.80382,1.80403,1.79916,1.80156,42000000.0
2007-11-27 23:40:00,1.80383,1.80383,1.79833,1.79968,38000000.0
2007-11-27 23:45:00,1.80183,1.80252,1.79925,1.80252,29000000.0
2007-11-27 23:50:00,1.80254,1.80309,1.7991,1.79936,38000000.0
2007-11-27 23:55:00,1.80283,1.80346,1.79919,1.80023,37000000.0
2007-11-28 00:00:00,1.79983,1.80604,1.79963,1.80036,41000000.0
2007-11-28 00:05:00,1.80204,1.80313,1.79848,1.79848,38000000.0
2007-11-28 00:10:00,1.79921,1.80321,1.79921,1.80316,30000000.0
2007-11-28 00:15:00,1.80445,1.80445,1.80123,1.80123,46000000.0
2007-11-28 00:20:00,1.80213,1.80331,1.80093,1.8014,40000000.0
2007-11-28 00:25:00,1.80115,1.80282,1.80104,1.80257,43000000.0
2007-11-28 00:30:00,1.8041,1.8041,1.80055,1.8024,36000000.0
2007-11-28 00:35:00,1.80124,1.80321,1.80098,1.80315,34000000.0
2007-11-28 00:40:00,1.80121,1.80342,1.80099,1.80297,43000000.0
2007-11-28 00:45:00,1.80365,1.80365,1.80121,1.80135,51000000.0
2007-11-28 00:50:00,1.80145,1.80302,1.80126,1.8016,29000000.0
2007-11-28 00:55:00,1.80182,1.80385,1.80162,1.80203,32000000.0
2007-11-28 01:00:00,1.80348,1.80474,1.80196,1.80342,30000000.0
2007-11-28 01:05:00,1.80194,1.80606,1.80173,1.80606,26000000.0
2007-11-28 01:10:00,1.80265,1.80565,1.80208,1.80245,29000000.0
2007-11-28 01:15:00,1.80629,1.80629,1.80217,1.80266,31000000.0
2007-11-28 01:20:00,1.80277,1.80747,1.80259,1.80747,46000000.0
2007-11-28 01:25:00,1.8031,1.80682,1.80226,1.80242,33000000.0
2007-11-28 01:30:00,1.80642,1.80742,1.80273,1.80696,46000000.0
2007-11-28 01:35:00,1.80667,1.80755,1.80251,1.80285,45000000.0
2007-11-28 01:40:00,1.80398,1.80696,1.80248,1.80248,24000000.0
2007-11-28 01:45:00,1.80763,1.80763,1.8025,1.80711,40000000.0
2007-11-28 01:50:00,1.80303,1.80307,1.80296,1.80301,9000000.0
2007-11-28 01:55:00,1.80364,1.80734,1.80291,1.80712,60000000.0
2007-11-28 02:00:00,1.80682,1.80776,1.80314,1.80776,28000000.0
2007-11-28 02:05:00,1.80703,1.80753,1.80305,1.80715,37000000.0
2007-11-28 02:10:00,1.80437,1.80794,1.80359,1.80692,40000000.0
2007-11-28 02:15:00,1.8076,1.80766,1.80286,1.80286,26000000.0
2007-11-28 02:20:00,1.80371,1.80688,1.80318,1.80327,16000000.0
2007-11-28 02:25:00,1.80344,1.80753,1.80315,1.80394,54000000.0
2007-11-28 02:30:00,1.80683,1.8094,1.80346,1.80857,42000000.0
2007-11-28 02:35:00,1.80428,1.80685,1.80284,1.80658,35000000.0
2007-11-28 02:40:00,1.80367,1.80704,1.80283,1.80308,41000000.0
2007-11-28 02:45:00,1.8064,1.80706,1.80252,1.8031,45000000.0
2007-11-28 02:50:00,1.80647,1.80697,1.80332,1.80667,45000000.0
2007-11-28 02:55:00,1.80348,1.8066,1.80259,1.80307,43000000.0
2007-11-28 03:00:00,1.80764,1.80765,1.80215,1.80258,44000000.0
2007-11-28 03:05:00,1.80238,1.80697,1.80214,1.80222,40000000.0
2007-11-28 03:10:00,1.80216,1.80623,1.80214,1.80291,53000000.0
2007-11-28 03:15:00,1.80648,1.80696,1.80246,1.80696,38000000.0
2007-11-28 03:20:00,1.80275,1.80677,1.80239,1.80657,42000000.0
2007-11-28 03:25:00,1.80317,1.80695,1.80151,1.80226,44000000.0
2007-11-28 03:30:00,1.80627,1.80627,1.8015,1.8053,55000000.0
2007-11-28 03:35:00,1.801,1.80628,1.801,1.80628,41000000.0
2007-11-28 03:40:00,1.80508,1.80584,1.80137,1.80524,44000000.0
2007-11-28 03:45:00,1.80522,1.80522,1.80122,1.80408,30000000.0
2007-11-28 03:50:00,1.80245,1.80534,1.80106,1.80123,48000000.0
2007-11-28 03:55:00,1.80543,1.80543,1.8013,1.80536,50000000.0
2007-11-28 04:00:00,1.80101,1.80576,1.80101,1.80552,41000000.0
2007-11-28 04:05:00,1.80136,1.80574,1.80095,1.80529,39000000.0
2007-11-28 04:10:00,1.80467,1.80565,1.80131,1.8053,44000000.0
2007-11-28 04:15:00,1.80588,1.80588,1.80135,1.80554,49000000.0
2007-11-28 04:20:00,1.80185,1.80555,1.8018,1.80535,14000000.0
2007-11-28 04:25:00,1.80166,1.80509,1.80166,1.80173,13000000.0
2007-11-28 04:30:00,1.80446,1.80547,1.80144,1.80489,44000000.0
2007-11-28 04:35:00,1.80192,1.80439,1.80002,1.80056,51000000.0
2007-11-28 04:40:00,1.80479,1.8048,1.80064,1.80431,50000000.0
2007-11-28 04:45:00,1.80406,1.80532,1.80004,1.80092,32000000.0
2007-11-28 04:50:00,1.80169,1.80587,1.79984,1.80528,46000000.0
2007-11-28 04:55:00,1.8006,1.80596,1.80014,1.80596,32000000.0
2007-11-28 05:00:00,1.80621,1.80639,1.79973,1.80614,42000000.0
2007-11-28 05:05:00,1.80014,1.80641,1.79993,1.79996,48000000.0
2007-11-28 05:10:00,1.80683,1.80697,1.80111,1.80653,50000000.0
2007-11-28 05:15:00,1.80682,1.80733,1.8004,1.80697,39000000.0
2007-11-28 05:20:00,1.80123,1.80696,1.80083,1.80696,31000000.0
2007-11-28 05:25:00,1.80042,1.80696,1.80022,1.80065,37000000.0
2007-11-28 05:30:00,1.80628,1.80751,1.80136,1.80694,29000000.0
2007-11-28 05:35:00,1.80586,1.80778,1.80136,1.80679,46000000.0
2007-11-28 05:40:00,1.80599,1.80732,1.80041,1.80712,43000000.0
2007-11-28 05:45:00,1.80816,1.80827,1.80043,1.80672,45000000.0
2007-11-28 05:50:00,1.80073,1.80709,1.80073,1.80125,38000000.0
2007-11-28 05:55:00,1.80174,1.80691,1.80045,1.80638,42000000.0
2007-11-28 06:00:00,1.80706,1.80706,1.80031,1.80596,43000000.0
2007-11-28 06:05:00,1.80036,1.80713,1.80019,1.80618,39000000.0
2007-11-28 06:10:00,1.80603,1.80616,1.80107,1.80597,42000000.0
2007-11-28 06:15:00,1.80705,1.80706,1.80122,1.80601,31000000.0
2007-11-28 06:20:00,1.80112,1.80616,1.80064,1.80556,38000000.0
2007-11-28 06:25:00,1.80087,1.80549,1.80078,1.80549,37000000.0
2007-11-28 06:30:00,1.8063,1.8063,1.80013,1.80538,43000000.0
2007-11-28 06:35:00,1.80004,1.8053,1.79995,1.8053,24000000.0
2007-11-28 06:40:00,1.80178,1.80604,1.79982,1.80604,43000000.0
2007-11-28 06:45:00,1.80706,1.80707,1.80039,1.80098,47000000.0
2007-11-28 06:50:00,1.80502,1.80608,1.80051,1.80585,43000000.0
2007-11-28 06:55:00,1.8018,1.80599,1.8004,1.80599,47000000.0
2007-11-28 07:00:00,1.8045,1.80646,1.80088,1.80455,42000000.0
2007-11-28 07:05:00,1.80478,1.80581,1.80063,1.80177,51000000.0
2007-11-28 07:10:00,1.80066,1.80673,1.80066,1.8056,42000000.0
2007-11-28 07:15:00,1.80447,1.80649,1.80078,1.80641,43000000.0
2007-11-28 07:20:00,1.80569,1.80569,1.80064,1.80472,36000000.0
2007-11-28 07:25:00,1.80519,1.80519,1.80063,1.80168,23000000.0
2007-11-28 07:30:00,1.80495,1.80548,1.80105,1.805,35000000.0
2007-11-28 07:35:00,1.80345,1.80407,1.80059,1.80074,35000000.0
2007-11-28 07:40:00,1.80365,1.80451,1.80013,1.80065,42000000.0
2007-11-28 07:45:00,1.80489,1.80489,1.80042,1.80342,41000000.0
2007-11-28 07:50:00,1.80088,1.80343,1.80068,1.80131,32000000.0
2007-11-28 07:55:00,1.80105,1.8029,1.80058,1.80217,35000000.0
2007-11-28 08:00:00,1.802,1.80375,1.80053,1.80375,41000000.0
2007-11-28 08:05:00,1.80337,1.80344,1.79981,1.80344,40000000.0
2007-11-28 08:10:00,1.80068,1.80423,1.80068,1.80421,36000000.0
2007-11-28 08:15:00,1.80339,1.80403,1.80049,1.80126,45000000.0
2007-11-28 08:20:00,1.8038,1.80578,1.80127,1.80387,35000000.0
2007-11-28 08:25:00,1.80143,1.80406,1.80058,1.80182,42000000.0
2007-11-28 08:30:00,1.80312,1.805,1.80139,1.80144,49000000.0
2007-11-28 08:35:00,1.80212,1.80561,1.80125,1.80548,38000000.0
2007-11-28 08:40:00,1.80177,1.80529,1.80106,1.80106,47000000.0
2007-11-28 08:45:00,1.80289,1.80405,1.80133,1.80392,51000000.0
2007-11-28 08:50:00,1.80176,1.80345,1.80037,1.80304,40000000.0
2007-11-28 08:55:00,1.80288,1.80288,1.80023,1.80083,45000000.0
2007-11-28 09:00:00,1.80163,1.80234,1.80027,1.80161,40000000.0
2007-11-28 09:05:00,1.80145,1.80145,1.7988,1.79887,45000000.0
2007-11-28 09:10:00,1.79995,1.80002,1.79756,1.79936,43000000.0
2007-11-28 09:15:00,1.79923,1.8001,1.79775,1.79901,42000000.0
2007-11-28 09:20:00,1.7989,1.79968,1.79837,1.79897,42000000.0
2007-11-28 09:25:00,1.79885,1.79893,1.79776,1.79846,44000000.0
2007-11-28 09:30:00,1.79823,1.79868,1.79478,1.79478,43000000.0
2007-11-28 09:35:00,1.79613,1.79628,1.79344,1.79552,39000000.0
2007-11-28 09:40:00,1.79485,1.79908,1.79481,1.79908,46000000.0
2007-11-28 09:45:00,1.79768,1.79768,1.79337,1.79694,42000000.0
2007-11-28 09:50:00,1.79776,1.7983,1.79243,1.7939,42000000.0
2007-11-28 09:55:00,1.79475,1.79871,1.792,1.792,42000000.0
2007-11-28 10:00:00,1.79294,1.79825,1.7918,1.79825,43000000.0
2007-11-28 10:05:00,1.79813,1.79841,1.79389,1.79446,45000000.0
2007-11-28 10:10:00,1.79755,1.79857,1.79393,1.79495,54000000.0
2007-11-28 10:15:00,1.7943,1.79667,1.79332,1.79441,38000000.0
2007-11-28 10:20:00,1.79479,1.79627,1.79319,1.79468,41000000.0
2007-11-28 10:25:00,1.79381,1.79527,1.79367,1.79465,36000000.0
2007-11-28 10:30:00,1.79359,1.79538,1.79143,1.79348,45000000.0
2007-11-28 10:35:00,1.7933,1.79364,1.79168,1.79351,44000000.0
2007-11-28 10:40:00,1.79133,1.79296,1.79087,1.79105,43000000.0
2007-11-28 10:45:00,1.79332,1.79344,1.7898,1.79296,45000000.0
2007-11-28 10:50:00,1.7908,1.79283,1.78852,1.78941,43000000.0
2007-11-28 10:55:00,1.79181,1.79269,1.78819,1.79009,43000000.0
2007-11-28 11:00:00,1.7927,1.79304,1.78854,1.78993,41000000.0
2007-11-28 11:05:00,1.79421,1.79421,1.78633,1.78939,45000000.0
2007-11-28 11:10:00,1.7933,1.79432,1.78813,1.79425,41000000.0
2007-11-28 11:15:00,1.78959,1.79289,1.78808,1.78808,45000000.0
2007-11-28 11:20:00,1.79281,1.793,1.78813,1.793,37000000.0
2007-11-28 11:25:00,1.79071,1.79421,1.78923,1.78966,45000000.0
2007-11-28 11:30:00,1.79264,1.79411,1.78824,1.78931,38000000.0
2007-11-28 11:35:00,1.79501,1.79501,1.78947,1.78953,51000000.0
2007-11-28 11:40:00,1.78991,1.7941,1.78895,1.78903,45000000.0
2007-11-28 11:45:00,1.79386,1.79404,1.78885,1.7905,48000000.0
2007-11-28 11:50:00,1.79105,1.79462,1.78957,1.79122,48000000.0
2007-11-28 11:55:00,1.79121,1.79513,1.78865,1.79013,35000000.0
2007-11-28 12:00:00,1.78864,1.79529,1.78862,1.79388,40000000.0
2007-11-28 12:05:00,1.78931,1.79471,1.7884,1.79414,46000000.0
2007-11-28 12:10:00,1.79486,1.79486,1.78666,1.78823,40000000.0
2007-11-28 12:15:00,1.78863,1.79447,1.78655,1.79407,45000000.0
2007-11-28 12:20:00,1.79436,1.79436,1.78751,1.78928,47000000.0
2007-11-28 12:25:00,1.79445,1.79458,1.7871,1.79246,46000000.0
2007-11-28 12:30:00,1.78732,1.79359,1.78641,1.78737,51000000.0
2007-11-28 12:35:00,1.79336,1.79336,1.7851,1.78638,42000000.0
2007-11-28 12:40:00,1.78523,1.78674,1.78507,1.78543,42000000.0
2007-11-28 12:45:00,1.78682,1.78741,1.78554,1.78653,47000000.0
2007-11-28 12:50:00,1.78561,1.7863,1.78359,1.78538,43000000.0
2007-11-28 12:55:00,1.78479,1.78479,1.78225,1.78372,44000000.0
2007-11-28 13:00:00,1.78207,1.78347,1.77947,1.78165,39000000.0
2007-11-28 13:05:00,1.78084,1.7826,1.78043,1.78043,42000000.0
2007-11-28 13:10:00,1.77997,1.78099,1.7771,1.77901,50000000.0
2007-11-28 13:15:00,1.77784,1.77882,1.77464,1.77586,45000000.0
2007-11-28 13:20:00,1.77543,1.77543,1.77148,1.77371,45000000.0
2007-11-28 13:25:00,1.7726,1.77463,1.77242,1.7725,46000000.0
2007-11-28 13:30:00,1.77283,1.77283,1.77039,1.77208,38000000.0
2007-11-28 13:35:00,1.77157,1.77256,1.77032,1.77151,43000000.0
2007-11-28 13:40:00,1.77052,1.77152,1.76923,1.76923,48000000.0
2007-11-28 13:45:00,1.76908,1.7719,1.76908,1.77049,51000000.0
2007-11-28 13:50:00,1.77196,1.77232,1.77048,1.77232,47000000.0
2007-11-28 13:55:00,1.7724,1.77344,1.77091,1.77344,42000000.0
2007-11-28 14:00:00,1.77279,1.77587,1.77258,1.77522,46000000.0
2007-11-28 14:05:00,1.77401,1.77568,1.77311,1.7744,45000000.0
2007-11-28 14:10:00,1.77283,1.7743,1.77184,1.77253,43000000.0
2007-11-28 14:15:00,1.77353,1.7741,1.77236,1.77348,39000000.0
2007-11-28 14:20:00,1.77317,1.77342,1.77113,1.7712,41000000.0
2007-11-28 14:25:00,1.7716,1.77209,1.76677,1.76765,43000000.0
2007-11-28 14:30:00,1.76854,1.76989,1.76693,1.76989,42000000.0
2007-11-28 14:35:00,1.76875,1.76952,1.76689,1.76831,42000000.0
2007-11-28 14:40:00,1.76667,1.76823,1.76482,1.76615,47000000.0
2007-11-28 14:45:00,1.7656,1.76697,1.76408,1.76464,47000000.0
2007-11-28 14:50:00,1.76476,1.76782,1.76426,1.76758,46000000.0
2007-11-28 14:55:00,1.76691,1.76891,1.76682,1.76739,43000000.0
2007-11-28 15:00:00,1.76898,1.7691,1.76417,1.76512,42000000.0
2007-11-28 15:05:00,1.76306,1.76467,1.7619,1.76193,47000000.0
2007-11-28 15:10:00,1.76334,1.76493,1.76246,1.76332,47000000.0
2007-11-28 15:15:00,1.76329,1.76577,1.76329,1.76462,45000000.0
2007-11-28 15:20:00,1.76466,1.76725,1.7644,1.76614,45000000.0
2007-11-28 15:25:00,1.76807,1.77008,1.76668,1.77008,46000000.0
2007-11-28 15:30:00,1.76942,1.7722,1.76907,1.76931,46000000.0
2007-11-28 15:35:00,1.77053,1.77144,1.76797,1.76856,41000000.0
2007-11-28 15:40:00,1.76768,1.76874,1.76601,1.76755,46000000.0
2007-11-28 15:45:00,1.76744,1.76769,1.76538,1.7658,40000000.0
2007-11-28 15:50:00,1.76701,1.76754,1.76535,1.76585,43000000.0
2007-11-28 15:55:00,1.76569,1.76817,1.76569,1.76806,40000000.0
2007-11-28 16:00:00,1.76764,1.7691,1.76699,1.76777,47000000.0
2007-11-28 16:05:00,1.76772,1.76923,1.76712,1.76853,46000000.0
2007-11-28 16:10:00,1.76757,1.77048,1.76757,1.76827,43000000.0
2007-11-28 16:15:00,1.76884,1.77199,1.76845,1.77065,46000000.0
2007-11-28 16:20:00,1.76996,1.77132,1.76937,1.76949,45000000.0
2007-11-28 16:25:00,1.76881,1.77017,1.76637,1.76644,42000000.0
2007-11-28 16:30:00,1.7674,1.76789,1.76472,1.76631,45000000.0
2007-11-28 16:35:00,1.76493,1.76692,1.76483,1.76613,47000000.0
2007-11-28 16:40:00,1.76489,1.76826,1.76451,1.76803,43000000.0
2007-11-28 16:45:00,1.76703,1.76754,1.76284,1.76356,46000000.0
2007-11-28 16:50:00,1.76388,1.76459,1.76271,1.76424,43000000.0
2007-11-28 16:55:00,1.76379,1.76461,1.76267,1.76267,43000000.0
2007-11-28 17:00:00,1.76253,1.76529,1.76242,1.76529,41000000.0
2007-11-28 17:05:00,1.7651,1.7651,1.76355,1.76393,38000000.0
2007-11-28 17:10:00,1.76413,1.76574,1.76368,1.76389,40000000.0
2007-11-28 17:15:00,1.76419,1.76579,1.7633,1.76492,41000000.0
2007-11-28 17:20:00,1.7637,1.76415,1.76147,1.76312,50000000.0
2007-11-28 17:25:00,1.7619,1.76344,1.7619,1.76344,51000000.0
2007-11-28 17:30:00,1.76327,1.76333,1.75908,1.7597,45000000.0
2007-11-28 17:35:00,1.7587,1.76007,1.75769,1.75789,39000000.0
2007-11-28 17:40:00,1.75707,1.75813,1.75377,1.75508,47000000.0
2007-11-28 17:45:00,1.75396,1.75621,1.75338,1.75621,41000000.0
2007-11-28 17:50:00,1.75509,1.75649,1.75452,1.75471,48000000.0
2007-11-28 17:55:00,1.75642,1.75646,1.75419,1.75535,48000000.0
2007-11-28 18:00:00,1.75622,1.75673,1.75402,1.75526,39000000.0
2007-11-28 18:05:00,1.75429,1.75489,1.75254,1.75408,40000000.0
2007-11-28 18:10:00,1.75317,1.75355,1.75055,1.75186,49000000.0
2007-11-28 18:15:00,1.75118,1.75161,1.74798,1.74899,46000000.0
2007-11-28 18:20:00,1.74927,1.75031,1.74798,1.74937,40000000.0
2007-11-28 18:25:00,1.7495,1.75096,1.74907,1.74992,41000000.0
2007-11-28 18:30:00,1.74952,1.75156,1.74897,1.75019,39000000.0
2007-11-28 18:35:00,1.75124,1.75231,1.75012,1.75128,37000000.0
2007-11-28 18:40:00,1.75254,1.75447,1.75125,1.75248,45000000.0
2007-11-28 18:45:00,1.75234,1.75421,1.75216,1.75336,39000000.0
2007-11-28 18:50:00,1.75239,1.75461,1.75204,1.7538,44000000.0
2007-11-28 18:55:00,1.75394,1.75461,1.75119,1.75343,42000000.0
2007-11-28 19:00:00,1.75171,1.75306,1.74981,1.75239,38000000.0
2007-11-28 19:05:00,1.75178,1.75431,1.75146,1.75225,45000000.0
2007-11-28 19:10:00,1.7543,1.75719,1.75294,1.75719,46000000.0
2007-11-28 19:15:00,1.75613,1.75725,1.75487,1.75487,43000000.0
2007-11-28 19:20:00,1.75535,1.75647,1.75479,1.75588,44000000.0
2007-11-28 19:25:00,1.75483,1.75666,1.7541,1.75666,40000000.0
2007-11-28 19:30:00,1.75523,1.75719,1.75523,1.75623,45000000.0
2007-11-28 19:35:00,1.75706,1.75946,1.75393,1.75482,43000000.0
2007-11-28 19:40:00,1.75577,1.75945,1.75426,1.75919,32000000.0
2007-11-28 19:45:00,1.75826,1.76009,1.75448,1.75823,39000000.0
2007-11-28 19:50:00,1.75379,1.75752,1.7528,1.75297,83000000.0
2007-11-28 19:55:00,1.75341,1.75801,1.75274,1.75801,57000000.0
2007-11-28 20:00:00,1.75493,1.75904,1.75439,1.75904,32000000.0
2007-11-28 20:05:00,1.75603,1.75977,1.75488,1.75488,34000000.0
2007-11-28 20:10:00,1.75756,1.75926,1.75418,1.75488,42000000.0
2007-11-28 20:15:00,1.75855,1.75855,1.75389,1.75433,44000000.0
2007-11-28 20:20:00,1.75746,1.75746,1.75198,1.75603,46000000.0
2007-11-28 20:25:00,1.75551,1.75723,1.75228,1.75717,37000000.0
2007-11-28 20:30:00,1.75633,1.75749,1.75299,1.75691,45000000.0
2007-11-28 20:35:00,1.75478,1.75684,1.75294,1.75356,33000000.0
2007-11-28 20:40:00,1.75295,1.75989,1.75295,1.75895,34000000.0
2007-11-28 20:45:00,1.75795,1.75961,1.75458,1.75493,37000000.0
2007-11-28 20:50:00,1.75621,1.75879,1.75436,1.75436,47000000.0
2007-11-28 20:55:00,1.75553,1.75958,1.75434,1.75851,41000000.0
2007-11-28 21:00:00,1.75588,1.75873,1.75424,1.75821,47000000.0
2007-11-28 21:05:00,1.75546,1.7588,1.75433,1.75848,44000000.0
2007-11-28 21:10:00,1.7555,1.7581,1.75364,1.7581,40000000.0
2007-11-28 21:15:00,1.75736,1.7581,1.75331,1.75334,43000000.0
2007-11-28 21:20:00,1.7525,1.75708,1.75219,1.75321,41000000.0
2007-11-28 21:25:00,1.75338,1.75769,1.75208,1.75588,46000000.0
2007-11-28 21:30:00,1.75335,1.76005,1.75263,1.76005,55000000.0
2007-11-28 21:35:00,1.76005,1.76005,1.75406,1.75415,41000000.0
2007-11-28 21:40:00,1.75576,1.75956,1.75445,1.75496,47000000.0
2007-11-28 21:45:00,1.75926,1.76167,1.75586,1.75595,45000000.0
2007-11-28 21:50:00,1.75527,1.76055,1.75463,1.75741,49000000.0
2007-11-28 21:55:00,1.76228,1.7643,1.75838,1.76096,35000000.0
2007-11-28 22:00:00,1.76162,1.76403,1.75995,1.76316,43000000.0
2007-11-28 22:05:00,1.76012,1.76312,1.75838,1.76286,40000000.0
2007-11-28 22:10:00,1.76231,1.76323,1.75891,1.75891,39000000.0
2007-11-28 22:15:00,1.76267,1.76267,1.75831,1.76242,40000000.0
2007-11-28 22:20:00,1.75894,1.76246,1.75751,1.75751,32000000.0
2007-11-28 22:25:00,1.75816,1.76228,1.75731,1.76143,54000000.0
2007-11-28 22:30:00,1.75998,1.76236,1.75757,1.7579,46000000.0
2007-11-28 22:35:00,1.76241,1.76241,1.75758,1.76134,36000000.0
2007-11-28 22:40:00,1.76142,1.76142,1.75678,1.75969,37000000.0
2007-11-28 22:45:00,1.75962,1.75962,1.75582,1.75611,31000000.0
2007-11-28 22:50:00,1.75643,1.76086,1.75413,1.76086,43000000.0
2007-11-28 22:55:00,1.75771,1.76107,1.75632,1.76048,38000000.0
2007-11-28 23:00:00,1.75677,1.76098,1.75503,1.75503,37000000.0
2007-11-28 23:05:00,1.75822,1.75943,1.75291,1.75291,40000000.0
2007-11-28 23:10:00,1.75351,1.75896,1.75351,1.75435,36000000.0
2007-11-28 23:15:00,1.7575,1.75818,1.75286,1.75818,46000000.0
2007-11-28 23:20:00,1.75778,1.75778,1.75313,1.75738,44000000.0
2007-11-28 23:25:00,1.75669,1.75771,1.75421,1.7552,38000000.0
2007-11-28 23:30:00,1.75557,1.7591,1.75506,1.75575,37000000.0
2007-11-28 23:35:00,1.75516,1.76063,1.75512,1.75622,45000000.0
2007-11-28 23:40:00,1.75627,1.76108,1.75627,1.75722,34000000.0
2007-11-28 23:45:00,1.76041,1.7611,1.75652,1.75665,46000000.0
2007-11-28 23:50:00,1.75685,1.76068,1.75616,1.75616,33000000.0
2007-11-28 23:55:00,1.76105,1.76107,1.75648,1.75891,31000000.0
2007-11-29 00:00:00,1.7574,1.75982,1.75561,1.75951,41000000.0
2007-11-29 00:05:00,1.75678,1.75963,1.75405,1.75888,26000000.0
2007-11-29 00:10:00,1.75564,1.76005,1.75433,1.75435,38000000.0
2007-11-29 00:15:00,1.75889,1.75956,1.75477,1.75954,31000000.0
2007-11-29 00:20:00,1.75872,1.76037,1.75548,1.76025,40000000.0
2007-11-29 00:25:00,1.76014,1.76027,1.75553,1.75555,22000000.0
2007-11-29 00:30:00,1.75926,1.76032,1.75545,1.75561,40000000.0
2007-11-29 00:35:00,1.76019,1.76111,1.75603,1.76111,21000000.0
2007-11-29 00:40:00,1.7563,1.76155,1.75505,1.76064,48000000.0
2007-11-29 00:45:00,1.755,1.76187,1.755,1.75505,51000000.0
2007-11-29 00:50:00,1.75715,1.76036,1.75517,1.75536,46000000.0
2007-11-29 00:55:00,1.75997,1.76027,1.75503,1.75503,40000000.0
2007-11-29 01:00:00,1.7582,1.76074,1.75498,1.7607,37000000.0
2007-11-29 01:05:00,1.76026,1.76026,1.75507,1.76003,46000000.0
2007-11-29 01:10:00,1.75621,1.76024,1.75414,1.76024,41000000.0
2007-11-29 01:15:00,1.75443,1.76028,1.75443,1.75959,35000000.0
2007-11-29 01:20:00,1.75465,1.76037,1.75359,1.75936,46000000.0
2007-11-29 01:25:00,1.75404,1.75907,1.75366,1.75907,24000000.0
2007-11-29 01:30:00,1.75936,1.76014,1.75394,1.76007,39000000.0
2007-11-29 01:35:00,1.76004,1.7605,1.75512,1.7605,45000000.0
2007-11-29 01:40:00,1.75639,1.76056,1.75504,1.75991,29000000.0
2007-11-29 01:45:00,1.7598,1.76125,1.75503,1.76009,47000000.0
2007-11-29 01:50:00,1.75679,1.76152,1.75679,1.76152,23000000.0
2007-11-29 01:55:00,1.75555,1.76183,1.75521,1.76159,60000000.0
2007-11-29 02:00:00,1.76181,1.76206,1.7559,1.76206,59000000.0
2007-11-29 02:05:00,1.76038,1.76238,1.75576,1.75639,53000000.0
2007-11-29 02:10:00,1.75586,1.76172,1.75483,1.75483,36000000.0
2007-11-29 02:15:00,1.76156,1.76156,1.75469,1.76147,37000000.0
2007-11-29 02:20:00,1.7563,1.76147,1.75563,1.75964,38000000.0
2007-11-29 02:25:00,1.75576,1.76089,1.75529,1.76048,48000000.0
2007-11-29 02:30:00,1.76071,1.76071,1.75486,1.75541,42000000.0
2007-11-29 02:35:00,1.75656,1.76076,1.75537,1.76037,40000000.0
2007-11-29 02:40:00,1.75514,1.76117,1.75511,1.76055,43000000.0
2007-11-29 02:45:00,1.76068,1.76073,1.7549,1.75571,44000000.0
2007-11-29 02:50:00,1.76037,1.76037,1.75442,1.75536,25000000.0
2007-11-29 02:55:00,1.7589,1.76005,1.75428,1.75886,45000000.0
2007-11-29 03:00:00,1.75832,1.75926,1.75416,1.75459,33000000.0
2007-11-29 03:05:00,1.7535,1.75966,1.75323,1.75323,40000000.0
2007-11-29 03:10:00,1.75312,1.75905,1.75304,1.75866,58000000.0
2007-11-29 03:15:00,1.75901,1.75901,1.75342,1.75789,41000000.0
2007-11-29 03:20:00,1.7527,1.75756,1.75216,1.75756,39000000.0
2007-11-29 03:25:00,1.7528,1.75802,1.7528,1.75802,44000000.0
2007-11-29 03:30:00,1.75705,1.75863,1.75316,1.75863,33000000.0
2007-11-29 03:35:00,1.75768,1.75929,1.75323,1.75867,36000000.0
2007-11-29 03:40:00,1.75315,1.75867,1.75283,1.75867,37000000.0
2007-11-29 03:45:00,1.75922,1.75957,1.75303,1.75393,38000000.0
2007-11-29 03:50:00,1.75298,1.7593,1.75298,1.75443,48000000.0
2007-11-29 03:55:00,1.75421,1.76558,1.75421,1.76558,42000000.0
2007-11-29 04:00:00,1.75556,1.76663,1.75438,1.76617,41000000.0
2007-11-29 04:05:00,1.75423,1.76564,1.75393,1.76564,48000000.0
2007-11-29 04:10:00,1.7667,1.76675,1.75443,1.76488,44000000.0
2007-11-29 04:15:00,1.76663,1.76733,1.75503,1.76638,56000000.0
2007-11-29 04:20:00,1.75591,1.76816,1.75591,1.76816,47000000.0
2007-11-29 04:25:00,1.76584,1.77012,1.75513,1.75513,51000000.0
2007-11-29 04:30:00,1.76294,1.76325,1.75358,1.7622,46000000.0
2007-11-29 04:35:00,1.76105,1.76375,1.75539,1.76375,47000000.0
2007-11-29 04:40:00,1.75653,1.76592,1.75511,1.76319,37000000.0
2007-11-29 04:45:00,1.76219,1.76381,1.75523,1.76271,20000000.0
2007-11-29 04:50:00,1.75732,1.76177,1.75495,1.75734,44000000.0
2007-11-29 04:55:00,1.7641,1.7641,1.75605,1.75617,51000000.0
2007-11-29 05:00:00,1.76226,1.76314,1.75563,1.76306,34000000.0
2007-11-29 05:05:00,1.7564,1.76676,1.7564,1.76671,23000000.0
2007-11-29 05:10:00,1.76666,1.76666,1.75645,1.76566,47000000.0
2007-11-29 05:15:00,1.76625,1.76625,1.75457,1.75658,44000000.0
2007-11-29 05:20:00,1.75545,1.76721,1.75521,1.75812,41000000.0
2007-11-29 05:25:00,1.76416,1.76686,1.75635,1.76686,37000000.0
2007-11-29 05:30:00,1.76655,1.76706,1.75562,1.76556,29000000.0
2007-11-29 05:35:00,1.75663,1.76716,1.75663,1.76704,24000000.0
2007-11-29 05:40:00,1.76749,1.76772,1.75641,1.75641,39000000.0
2007-11-29 05:45:00,1.75539,1.76682,1.75524,1.75637,45000000.0
2007-11-29 05:50:00,1.76628,1.76651,1.75516,1.75748,41000000.0
2007-11-29 05:55:00,1.75499,1.76602,1.7542,1.75501,50000000.0
2007-11-29 06:00:00,1.76438,1.76616,1.75518,1.76491,27000000.0
2007-11-29 06:05:00,1.75721,1.76586,1.75571,1.76586,29000000.0
2007-11-29 06:10:00,1.75744,1.76576,1.75444,1.76451,43000000.0
2007-11-29 06:15:00,1.76145,1.76559,1.75474,1.76496,32000000.0
2007-11-29 06:20:00,1.75511,1.76604,1.75459,1.75591,36000000.0
2007-11-29 06:25:00,1.7557,1.76558,1.75522,1.76558,37000000.0
2007-11-29 06:30:00,1.76341,1.76588,1.75492,1.75636,48000000.0
2007-11-29 06:35:00,1.76308,1.7655,1.75489,1.765,41000000.0
2007-11-29 06:40:00,1.75478,1.76533,1.75356,1.76429,43000000.0
2007-11-29 06:45:00,1.76148,1.76489,1.75415,1.76277,45000000.0
2007-11-29 06:50:00,1.75422,1.76345,1.75333,1.75985,47000000.0
2007-11-29 06:55:00,1.7536,1.7608,1.75328,1.75416,49000000.0
2007-11-29 07:00:00,1.75372,1.76136,1.75372,1.76078,47000000.0
2007-11-29 07:05:00,1.76106,1.76106,1.75348,1.76098,48000000.0
2007-11-29 07:10:00,1.75518,1.76102,1.75304,1.76074,36000000.0
2007-11-29 07:15:00,1.7606,1.76063,1.75331,1.75949,35000000.0
2007-11-29 07:20:00,1.75573,1.76195,1.754,1.76118,42000000.0
2007-11-29 07:25:00,1.76227,1.76238,1.75388,1.75388,41000000.0
2007-11-29 07:30:00,1.76,1.76074,1.75381,1.75952,46000000.0
2007-11-29 07:35:00,1.7535,1.76091,1.75323,1.76061,47000000.0
2007-11-29 07:40:00,1.75559,1.76107,1.75393,1.76034,41000000.0
2007-11-29 07:45:00,1.76114,1.76179,1.75368,1.7605,41000000.0
2007-11-29 07:50:00,1.75947,1.76101,1.75393,1.75984,41000000.0
2007-11-29 07:55:00,1.75926,1.76099,1.75384,1.7609,41000000.0
2007-11-29 08:00:00,1.75814,1.76272,1.75451,1.76131,41000000.0
2007-11-29 08:05:00,1.76156,1.76186,1.75473,1.75976,42000000.0
2007-11-29 08:10:00,1.75409,1.76248,1.75389,1.75456,44000000.0
2007-11-29 08:15:00,1.7551,1.76012,1.75379,1.75909,45000000.0
2007-11-29 08:20:00,1.75445,1.75879,1.75298,1.75335,42000000.0
2007-11-29 08:25:00,1.75555,1.75836,1.75337,1.75836,38000000.0
2007-11-29 08:30:00,1.75489,1.75787,1.75392,1.75787,49000000.0
2007-11-29 08:35:00,1.75606,1.75694,1.75402,1.75687,24000000.0
2007-11-29 08:40:00,1.75603,1.75757,1.75412,1.75747,47000000.0
2007-11-29 08:45:00,1.75633,1.75735,1.75394,1.75696,51000000.0
2007-11-29 08:50:00,1.75771,1.75887,1.7541,1.75733,41000000.0
2007-11-29 08:55:00,1.75451,1.75724,1.75149,1.75467,45000000.0
2007-11-29 09:00:00,1.7528,1.75788,1.75162,1.75788,43000000.0
2007-11-29 09:05:00,1.75291,1.75917,1.75169,1.75225,45000000.0
2007-11-29 09:10:00,1.75544,1.75878,1.75062,1.75878,43000000.0
2007-11-29 09:15:00,1.75552,1.75992,1.75194,1.75992,42000000.0
2007-11-29 09:20:00,1.7595,1.76244,1.75162,1.76244,42000000.0
2007-11-29 09:25:00,1.76258,1.76258,1.75399,1.75927,44000000.0
2007-11-29 09:30:00,1.75328,1.7611,1.75328,1.75794,43000000.0
2007-11-29 09:35:00,1.75351,1.75989,1.75351,1.75451,39000000.0
2007-11-29 09:40:00,1.75994,1.75994,1.75386,1.7592,46000000.0
2007-11-29 09:45:00,1.76059,1.76137,1.75458,1.75458,42000000.0
2007-11-29 09:50:00,1.75929,1.76043,1.75356,1.75492,42000000.0
2007-11-29 09:55:00,1.75858,1.76014,1.7527,1.75299,42000000.0
2007-11-29 10:00:00,1.75809,1.75918,1.75103,1.75918,43000000.0
2007-11-29 10:05:00,1.75679,1.75908,1.7489,1.75774,45000000.0
2007-11-29 10:10:00,1.75807,1.75874,1.74825,1.75868,54000000.0
2007-11-29 10:15:00,1.7535,1.75769,1.74902,1.75021,38000000.0
2007-11-29 10:20:00,1.75061,1.7566,1.74833,1.7566,41000000.0
2007-11-29 10:25:00,1.74913,1.75702,1.74913,1.75423,36000000.0
2007-11-29 10:30:00,1.75427,1.75486,1.74616,1.74732,45000000.0
2007-11-29 10:35:00,1.7533,1.7533,1.74735,1.75184,44000000.0
2007-11-29 10:40:00,1.74848,1.75287,1.74738,1.74818,43000000.0
2007-11-29 10:45:00,1.74831,1.75252,1.74831,1.74883,45000000.0
2007-11-29 10:50:00,1.75163,1.75196,1.74838,1.74971,43000000.0
2007-11-29 10:55:00,1.75005,1.75177,1.7472,1.7472,43000000.0
2007-11-29 11:00:00,1.74917,1.75105,1.74646,1.74829,41000000.0
2007-11-29 11:05:00,1.75136,1.75146,1.74875,1.75063,45000000.0
2007-11-29 11:10:00,1.74813,1.75084,1.74719,1.75084,41000000.0
2007-11-29 11:15:00,1.74778,1.75175,1.74778,1.74896,45000000.0
2007-11-29 11:20:00,1.7493,1.7507,1.74744,1.74854,37000000.0
2007-11-29 11:25:00,1.75065,1.75167,1.74834,1.75167,45000000.0
2007-11-29 11:30:00,1.75053,1.75123,1.74842,1.75014,38000000.0
2007-11-29 11:35:00,1.74789,1.74983,1.74514,1.74858,51000000.0
2007-11-29 11:40:00,1.74982,1.75076,1.74752,1.7481,45000000.0
2007-11-29 11:45:00,1.75065,1.75135,1.74832,1.75128,48000000.0
2007-11-29 11:50:00,1.74902,1.75164,1.74872,1.74934,48000000.0
2007-11-29 11:55:00,1.74973,1.75472,1.74966,1.75351,35000000.0
2007-11-29 12:00:00,1.7528,1.75428,1.75158,1.75416,40000000.0
2007-11-29 12:05:00,1.7535,1.75391,1.7511,1.75119,46000000.0
2007-11-29 12:10:00,1.75384,1.75384,1.75072,1.75331,40000000.0
2007-11-29 12:15:00,1.7508,1.75417,1.75061,1.75191,45000000.0
2007-11-29 12:20:00,1.75332,1.75382,1.75141,1.75199,47000000.0
2007-11-29 12:25:00,1.75318,1.75401,1.75143,1.75344,44000000.0
2007-11-29 12:30:00,1.75191,1.75332,1.75085,1.75306,51000000.0
2007-11-29 12:35:00,1.75098,1.75353,1.75051,1.75308,42000000.0
2007-11-29 12:40:00,1.75041,1.75331,1.74985,1.75226,42000000.0
2007-11-29 12:45:00,1.75029,1.75184,1.74893,1.75092,47000000.0
2007-11-29 12:50:00,1.74926,1.75113,1.7488,1.74888,43000000.0
2007-11-29 12:55:00,1.7492,1.7517,1.74897,1.74952,44000000.0
2007-11-29 13:00:00,1.74911,1.75201,1.74911,1.74972,39000000.0
2007-11-29 13:05:00,1.75138,1.7535,1.7497,1.7533,42000000.0
2007-11-29 13:10:00,1.75405,1.75417,1.75077,1.7518,50000000.0
2007-11-29 13:15:00,1.75254,1.75501,1.75155,1.7523,45000000.0
2007-11-29 13:20:00,1.75326,1.75566,1.75246,1.75482,45000000.0
2007-11-29 13:25:00,1.75448,1.75557,1.75263,1.75477,46000000.0
2007-11-29 13:30:00,1.75345,1.75583,1.75294,1.75541,38000000.0
2007-11-29 13:35:00,1.7528,1.7563,1.75201,1.75404,43000000.0
2007-11-29 13:40:00,1.75653,1.7568,1.75353,1.75616,48000000.0
2007-11-29 13:45:00,1.75456,1.75649,1.75363,1.75582,51000000.0
2007-11-29 13:50:00,1.75402,1.75607,1.75315,1.7532,47000000.0
2007-11-29 13:55:00,1.7538,1.75618,1.75348,1.75368,42000000.0
2007-11-29 14:00:00,1.75416,1.757,1.75415,1.75579,46000000.0
2007-11-29 14:05:00,1.75658,1.75758,1.7546,1.75699,45000000.0
2007-11-29 14:10:00,1.75722,1.75722,1.75387,1.75572,43000000.0
2007-11-29 14:15:00,1.75344,1.75879,1.75344,1.75873,39000000.0
2007-11-29 14:20:00,1.75625,1.76059,1.75596,1.75844,40000000.0
2007-11-29 14:25:00,1.76038,1.76257,1.7574,1.75905,43000000.0
2007-11-29 14:30:00,1.75928,1.75941,1.75632,1.75915,42000000.0
2007-11-29 14:35:00,1.75747,1.7604,1.75619,1.76003,42000000.0
2007-11-29 14:40:00,1.75794,1.76037,1.75738,1.75976,47000000.0
2007-11-29 14:45:00,1.75844,1.76007,1.75617,1.75617,47000000.0
2007-11-29 14:50:00,1.75598,1.75838,1.75434,1.7561,46000000.0
2007-11-29 14:55:00,1.75458,1.75766,1.75458,1.75752,43000000.0
2007-11-29 15:00:00,1.75632,1.75718,1.75467,1.75529,34000000.0
2007-11-29 15:05:00,1.7555,1.75749,1.75459,1.75497,47000000.0
2007-11-29 15:10:00,1.75725,1.75752,1.7548,1.75699,47000000.0
2007-11-29 15:15:00,1.75428,1.75787,1.75428,1.75487,45000000.0
2007-11-29 15:20:00,1.75668,1.76061,1.75512,1.76023,45000000.0
2007-11-29 15:25:00,1.75803,1.76074,1.75731,1.76018,46000000.0
2007-11-29 15:30:00,1.75953,1.76171,1.75757,1.7583,46000000.0
2007-11-29 15:35:00,1.76005,1.76014,1.75698,1.75937,41000000.0
2007-11-29 15:40:00,1.75742,1.76126,1.75742,1.76043,46000000.0
2007-11-29 15:45:00,1.75903,1.76159,1.75779,1.75779,40000000.0
2007-11-29 15:50:00,1.75671,1.75945,1.75489,1.75716,43000000.0
2007-11-29 15:55:00,1.75572,1.75767,1.75169,1.75169,40000000.0
2007-11-29 16:00:00,1.75332,1.75339,1.7505,1.7509,47000000.0
2007-11-29 16:05:00,1.75213,1.75381,1.75034,1.75037,46000000.0
2007-11-29 16:10:00,1.75078,1.7526,1.74986,1.75159,43000000.0
2007-11-29 16:15:00,1.75073,1.7516,1.74791,1.74804,46000000.0
2007-11-29 16:20:00,1.74778,1.74986,1.74655,1.74691,45000000.0
2007-11-29 16:25:00,1.74719,1.75023,1.74719,1.74875,42000000.0
2007-11-29 16:30:00,1.75041,1.75242,1.74941,1.74941,45000000.0
2007-11-29 16:35:00,1.75202,1.75202,1.7481,1.75077,47000000.0
2007-11-29 16:40:00,1.7488,1.75013,1.74547,1.74634,43000000.0
2007-11-29 16:45:00,1.74692,1.75192,1.74525,1.75192,46000000.0
2007-11-29 16:50:00,1.74936,1.75268,1.74936,1.75268,43000000.0
2007-11-29 16:55:00,1.75024,1.75332,1.74963,1.75188,43000000.0
2007-11-29 17:00:00,1.75234,1.75321,1.75024,1.75069,41000000.0
2007-11-29 17:05:00,1.7514,1.75627,1.7514,1.75512,38000000.0
2007-11-29 17:10:00,1.75552,1.75941,1.75552,1.75823,40000000.0
2007-11-29 17:15:00,1.7567,1.75795,1.75401,1.75573,41000000.0
2007-11-29 17:20:00,1.75546,1.7588,1.75509,1.75661,50000000.0
2007-11-29 17:25:00,1.75651,1.75818,1.75523,1.7564,51000000.0
2007-11-29 17:30:00,1.756,1.75991,1.75567,1.75991,45000000.0
2007-11-29 17:35:00,1.75754,1.7599,1.75502,1.7552,39000000.0
2007-11-29 17:40:00,1.75666,1.75833,1.75527,1.75629,47000000.0
2007-11-29 17:45:00,1.75578,1.75911,1.75553,1.75649,41000000.0
2007-11-29 17:50:00,1.75583,1.75826,1.75553,1.75767,48000000.0
2007-11-29 17:55:00,1.75642,1.75784,1.75365,1.75584,48000000.0
2007-11-29 18:00:00,1.75422,1.75653,1.75395,1.7541,39000000.0
2007-11-29 18:05:00,1.75638,1.75638,1.75239,1.75437,40000000.0
2007-11-29 18:10:00,1.75471,1.75471,1.75074,1.75074,49000000.0
2007-11-29 18:15:00,1.75262,1.75311,1.74982,1.75001,46000000.0
2007-11-29 18:20:00,1.75051,1.75344,1.74949,1.74974,40000000.0
2007-11-29 18:25:00,1.74948,1.75181,1.74825,1.74825,41000000.0
2007-11-29 18:30:00,1.75005,1.75005,1.746,1.74625,39000000.0
2007-11-29 18:35:00,1.74845,1.74845,1.74316,1.74573,37000000.0
2007-11-29 18:40:00,1.74364,1.74739,1.74344,1.74347,45000000.0
2007-11-29 18:45:00,1.74657,1.74663,1.74094,1.74195,39000000.0
2007-11-29 18:50:00,1.74577,1.74768,1.74336,1.74747,44000000.0
2007-11-29 18:55:00,1.74688,1.74757,1.74416,1.74518,42000000.0
2007-11-29 19:00:00,1.74537,1.74898,1.74537,1.74713,38000000.0
2007-11-29 19:05:00,1.74692,1.74909,1.74629,1.74834,45000000.0
2007-11-29 19:10:00,1.74633,1.74981,1.74566,1.74981,46000000.0
2007-11-29 19:15:00,1.7476,1.74996,1.7476,1.74957,43000000.0
2007-11-29 19:20:00,1.74811,1.75038,1.74683,1.74716,49000000.0
2007-11-29 19:25:00,1.74692,1.74979,1.74692,1.74759,40000000.0
2007-11-29 19:30:00,1.74737,1.75042,1.74737,1.74778,45000000.0
2007-11-29 19:35:00,1.74949,1.75008,1.74375,1.74492,43000000.0
2007-11-29 19:40:00,1.74837,1.75059,1.74418,1.74559,41000000.0
2007-11-29 19:45:00,1.75116,1.75116,1.74432,1.74978,40000000.0
2007-11-29 19:50:00,1.74651,1.7518,1.74541,1.7518,87000000.0
2007-11-29 19:55:00,1.7465,1.7531,1.74585,1.7531,62000000.0
2007-11-29 20:00:00,1.74903,1.75375,1.7473,1.75311,43000000.0
2007-11-29 20:05:00,1.74835,1.75462,1.74835,1.75348,32000000.0
2007-11-29 20:10:00,1.75021,1.75285,1.74637,1.74645,37000000.0
2007-11-29 20:15:00,1.74923,1.752,1.74534,1.74625,44000000.0
2007-11-29 20:20:00,1.74625,1.75012,1.7451,1.7501,46000000.0
2007-11-29 20:25:00,1.74723,1.75309,1.74523,1.75309,30000000.0
2007-11-29 20:30:00,1.75025,1.75249,1.74673,1.74684,39000000.0
2007-11-29 20:35:00,1.74818,1.75247,1.74669,1.75247,31000000.0
2007-11-29 20:40:00,1.74933,1.75502,1.74864,1.75109,44000000.0
2007-11-29 20:45:00,1.75046,1.75567,1.75046,1.75422,32000000.0
2007-11-29 20:50:00,1.75191,1.75461,1.7483,1.74975,47000000.0
2007-11-29 20:55:00,1.74861,1.75473,1.7481,1.74959,43000000.0
2007-11-29 21:00:00,1.75419,1.75566,1.74943,1.74954,45000000.0
2007-11-29 21:05:00,1.75035,1.75418,1.74907,1.75209,40000000.0
2007-11-29 21:10:00,1.75254,1.75254,1.74651,1.75195,40000000.0
2007-11-29 21:15:00,1.75017,1.75166,1.74494,1.74903,35000000.0
2007-11-29 21:20:00,1.74552,1.75222,1.74477,1.74747,25000000.0
2007-11-29 21:25:00,1.75193,1.75231,1.74595,1.75198,43000000.0
2007-11-29 21:30:00,1.74912,1.75214,1.74652,1.75205,50000000.0
2007-11-29 21:35:00,1.75053,1.75262,1.74779,1.75262,41000000.0
2007-11-29 21:40:00,1.74893,1.75334,1.74811,1.75268,44000000.0
2007-11-29 21:45:00,1.75208,1.75302,1.74743,1.75302,36000000.0
2007-11-29 21:50:00,1.74702,1.75263,1.74651,1.74798,37000000.0
2007-11-29 21:55:00,1.74583,1.75133,1.74581,1.74597,42000000.0
2007-11-29 22:00:00,1.74622,1.75001,1.74422,1.74422,41000000.0
2007-11-29 22:05:00,1.74519,1.74923,1.74244,1.7428,33000000.0
2007-11-29 22:10:00,1.74693,1.74883,1.74245,1.74518,39000000.0
2007-11-29 22:15:00,1.7472,1.74982,1.74381,1.74927,33000000.0
2007-11-29 22:20:00,1.74865,1.74865,1.74333,1.7465,38000000.0
2007-11-29 22:25:00,1.7447,1.74907,1.74259,1.74855,50000000.0
2007-11-29 22:30:00,1.74702,1.74793,1.74322,1.7474,28000000.0
2007-11-29 22:35:00,1.74442,1.74939,1.74442,1.74907,47000000.0
2007-11-29 22:40:00,1.74874,1.74906,1.74404,1.74886,35000000.0
2007-11-29 22:45:00,1.7491,1.74938,1.74236,1.74252,38000000.0
2007-11-29 22:50:00,1.74349,1.75004,1.74349,1.75004,53000000.0
2007-11-29 22:55:00,1.74593,1.75015,1.74318,1.74842,37000000.0
2007-11-29 23:00:00,1.74735,1.74816,1.74194,1.74295,39000000.0
2007-11-29 23:05:00,1.74285,1.7478,1.74229,1.74253,40000000.0
2007-11-29 23:10:00,1.74651,1.74712,1.74258,1.7467,22000000.0
2007-11-29 23:15:00,1.74535,1.7493,1.74276,1.7493,38000000.0
2007-11-29 23:20:00,1.74423,1.74793,1.7421,1.74714,44000000.0
2007-11-29 23:25:00,1.74302,1.74867,1.74269,1.74864,22000000.0
2007-11-29 23:30:00,1.74585,1.74794,1.74238,1.74694,27000000.0
2007-11-29 23:35:00,1.74233,1.74924,1.74223,1.74921,41000000.0
2007-11-29 23:40:00,1.74328,1.74915,1.74328,1.74454,24000000.0
2007-11-29 23:45:00,1.74716,1.74856,1.74356,1.74402,48000000.0
2007-11-29 23:50:00,1.74362,1.74905,1.74343,1.74881,44000000.0
2007-11-29 23:55:00,1.74493,1.7484,1.74379,1.74379,8000000.0
2007-11-30 00:00:00,1.74837,1.74866,1.74401,1.74834,41000000.0
2007-11-30 00:05:00,1.74471,1.7488,1.74381,1.74818,46000000.0
2007-11-30 00:10:00,1.74423,1.74865,1.74423,1.74447,31000000.0
2007-11-30 00:15:00,1.74924,1.75071,1.74522,1.74984,46000000.0
2007-11-30 00:20:00,1.7496,1.75073,1.74543,1.75073,21000000.0
2007-11-30 00:25:00,1.74631,1.75075,1.74542,1.75075,33000000.0
2007-11-30 00:30:00,1.75152,1.75155,1.74622,1.75143,44000000.0
2007-11-30 00:35:00,1.74631,1.75091,1.74631,1.75057,14000000.0
2007-11-30 00:40:00,1.75127,1.75127,1.74564,1.75047,25000000.0
2007-11-30 00:45:00,1.75184,1.75185,1.74647,1.75019,51000000.0
2007-11-30 00:50:00,1.7487,1.7505,1.7487,1.7505,11000000.0
2007-11-30 00:55:00,1.7489,1.75021,1.748,1.74836,47000000.0
2007-11-30 01:00:00,1.75057,1.75057,1.74842,1.75045,38000000.0
2007-11-30 01:05:00,1.74855,1.75107,1.74855,1.75093,36000000.0
2007-11-30 01:10:00,1.75096,1.75148,1.74937,1.75128,38000000.0
2007-11-30 01:15:00,1.75149,1.75149,1.74917,1.74962,26000000.0
2007-11-30 01:20:00,1.75144,1.7515,1.74941,1.74967,38000000.0
2007-11-30 01:25:00,1.74935,1.74963,1.74923,1.74938,14000000.0
2007-11-30 01:30:00,1.74881,1.74976,1.74881,1.74926,46000000.0
2007-11-30 01:35:00,1.74904,1.7495,1.74894,1.74932,34000000.0
2007-11-30 01:40:00,1.7494,1.74949,1.74905,1.74933,27000000.0
2007-11-30 01:45:00,1.74938,1.75001,1.74922,1.74924,48000000.0
2007-11-30 01:50:00,1.74935,1.74969,1.74884,1.74955,40000000.0
2007-11-30 01:55:00,1.74935,1.74953,1.74891,1.7494,60000000.0
2007-11-30 02:00:00,1.74988,1.74988,1.74895,1.74938,46000000.0
2007-11-30 02:05:00,1.74932,1.74974,1.74891,1.74966,25000000.0
2007-11-30 02:10:00,1.74944,1.74992,1.74928,1.7495,33000000.0
2007-11-30 02:15:00,1.75016,1.75153,1.75012,1.75103,37000000.0
2007-11-30 02:20:00,1.75107,1.75113,1.75055,1.75072,41000000.0
2007-11-30 02:25:00,1.75073,1.75112,1.75039,1.75066,47000000.0
2007-11-30 02:30:00,1.75142,1.75142,1.75013,1.7502,42000000.0
2007-11-30 02:35:00,1.75028,1.75128,1.75003,1.75112,47000000.0
2007-11-30 02:40:00,1.75123,1.75158,1.7509,1.7509,52000000.0
2007-11-30 02:45:00,1.75172,1.752,1.75092,1.75139,43000000.0
2007-11-30 02:50:00,1.75156,1.75156,1.7501,1.75096,49000000.0
2007-11-30 02:55:00,1.75095,1.75096,1.7497,1.74984,51000000.0
2007-11-30 03:00:00,1.75053,1.75053,1.74871,1.74915,41000000.0
2007-11-30 03:05:00,1.74881,1.74956,1.74843,1.74887,40000000.0
2007-11-30 03:10:00,1.74906,1.74964,1.74892,1.74913,53000000.0
2007-11-30 03:15:00,1.74947,1.74974,1.74867,1.74871,37000000.0
2007-11-30 03:20:00,1.74883,1.74932,1.74711,1.74927,39000000.0
2007-11-30 03:25:00,1.74883,1.74897,1.74611,1.74814,44000000.0
2007-11-30 03:30:00,1.74766,1.74813,1.74593,1.74607,62000000.0
2007-11-30 03:35:00,1.74754,1.74828,1.74604,1.74658,39000000.0
2007-11-30 03:40:00,1.7484,1.7484,1.74602,1.74666,34000000.0
2007-11-30 03:45:00,1.74871,1.74871,1.74655,1.74826,45000000.0
2007-11-30 03:50:00,1.74861,1.74861,1.74605,1.74605,48000000.0
2007-11-30 03:55:00,1.74581,1.74809,1.74581,1.74809,41000000.0
2007-11-30 04:00:00,1.74659,1.74857,1.74615,1.74633,34000000.0
2007-11-30 04:05:00,1.7479,1.74853,1.74656,1.74852,38000000.0
2007-11-30 04:10:00,1.74833,1.74914,1.74649,1.74896,46000000.0
2007-11-30 04:15:00,1.74686,1.74876,1.74601,1.74828,53000000.0
2007-11-30 04:20:00,1.74819,1.74819,1.74584,1.74752,54000000.0
2007-11-30 04:25:00,1.748,1.748,1.74571,1.74584,40000000.0
2007-11-30 04:30:00,1.74819,1.74825,1.74622,1.74622,42000000.0
2007-11-30 04:35:00,1.74797,1.74797,1.74547,1.74722,56000000.0
2007-11-30 04:40:00,1.74727,1.74785,1.74521,1.74758,44000000.0
2007-11-30 04:45:00,1.74602,1.74755,1.74529,1.74539,37000000.0
2007-11-30 04:50:00,1.74731,1.7477,1.74543,1.74557,45000000.0
2007-11-30 04:55:00,1.74762,1.74796,1.74551,1.74571,49000000.0
2007-11-30 05:00:00,1.74616,1.7476,1.74517,1.747,42000000.0
2007-11-30 05:05:00,1.7472,1.74728,1.74518,1.74532,48000000.0
2007-11-30 05:10:00,1.74505,1.7474,1.74503,1.7453,46000000.0
2007-11-30 05:15:00,1.74633,1.74755,1.74524,1.74732,40000000.0
2007-11-30 05:20:00,1.74564,1.74731,1.74478,1.74566,41000000.0
2007-11-30 05:25:00,1.74712,1.74743,1.74491,1.7453,37000000.0
2007-11-30 05:30:00,1.74595,1.74762,1.74522,1.74522,40000000.0
2007-11-30 05:35:00,1.74765,1.7478,1.74515,1.74698,22000000.0
2007-11-30 05:40:00,1.74528,1.74747,1.74528,1.74735,34000000.0
2007-11-30 05:45:00,1.74554,1.74758,1.74461,1.74461,45000000.0
2007-11-30 05:50:00,1.74755,1.74756,1.74426,1.74674,38000000.0
2007-11-30 05:55:00,1.74686,1.74749,1.7439,1.74435,50000000.0
2007-11-30 06:00:00,1.74524,1.74733,1.74414,1.74414,40000000.0
2007-11-30 06:05:00,1.74727,1.74732,1.74403,1.74724,29000000.0
2007-11-30 06:10:00,1.74741,1.74754,1.74418,1.74554,34000000.0
2007-11-30 06:15:00,1.74965,1.74966,1.74463,1.74463,21000000.0
2007-11-30 06:20:00,1.74478,1.74552,1.74463,1.74463,21000000.0
2007-11-30 06:25:00,1.7457,1.74594,1.74462,1.74593,22000000.0
2007-11-30 06:30:00,1.74558,1.74611,1.74378,1.74378,43000000.0
2007-11-30 06:35:00,1.7445,1.74461,1.74329,1.7444,24000000.0
2007-11-30 06:40:00,1.74384,1.74449,1.7425,1.74398,43000000.0
2007-11-30 06:45:00,1.74469,1.74469,1.74289,1.74308,19000000.0
2007-11-30 06:50:00,1.74424,1.74438,1.74285,1.74399,30000000.0
2007-11-30 06:55:00,1.74324,1.74415,1.74302,1.74307,42000000.0
2007-11-30 07:00:00,1.74384,1.74416,1.74273,1.74411,30000000.0
2007-11-30 07:05:00,1.74424,1.74424,1.7426,1.74324,48000000.0
2007-11-30 07:10:00,1.74258,1.74433,1.74246,1.74275,34000000.0
2007-11-30 07:15:00,1.74447,1.74447,1.7427,1.74386,34000000.0
2007-11-30 07:20:00,1.74352,1.74366,1.74238,1.74327,39000000.0
2007-11-30 07:25:00,1.74267,1.74396,1.74259,1.74389,39000000.0
2007-11-30 07:30:00,1.74455,1.74455,1.74264,1.74346,53000000.0
2007-11-30 07:35:00,1.7437,1.74438,1.74286,1.74367,42000000.0
2007-11-30 07:40:00,1.74297,1.74388,1.74272,1.74367,39000000.0
2007-11-30 07:45:00,1.74404,1.74404,1.74282,1.74378,40000000.0
2007-11-30 07:50:00,1.74287,1.74457,1.74287,1.74457,41000000.0
2007-11-30 07:55:00,1.74397,1.74513,1.74368,1.74513,39000000.0
2007-11-30 08:00:00,1.74546,1.74546,1.74068,1.74068,44000000.0
2007-11-30 08:05:00,1.74417,1.74417,1.74045,1.74327,48000000.0
2007-11-30 08:10:00,1.7405,1.74449,1.7405,1.74449,44000000.0
2007-11-30 08:15:00,1.74294,1.74382,1.73979,1.74022,45000000.0
2007-11-30 08:20:00,1.74032,1.74348,1.7402,1.74299,34000000.0
2007-11-30 08:25:00,1.74005,1.74324,1.73784,1.7417,41000000.0
2007-11-30 08:30:00,1.74119,1.74304,1.73787,1.74304,49000000.0
2007-11-30 08:35:00,1.73934,1.74268,1.73731,1.74268,26000000.0
2007-11-30 08:40:00,1.73865,1.74312,1.73768,1.74312,47000000.0
2007-11-30 08:45:00,1.74228,1.74384,1.73743,1.74307,51000000.0
2007-11-30 08:50:00,1.7395,1.74357,1.73904,1.74207,43000000.0
2007-11-30 08:55:00,1.73869,1.74254,1.73815,1.74251,45000000.0
2007-11-30 09:00:00,1.742,1.74288,1.73725,1.74186,42000000.0
2007-11-30 09:05:00,1.7369,1.74209,1.7367,1.73724,45000000.0
2007-11-30 09:10:00,1.73759,1.7432,1.73759,1.73951,43000000.0
2007-11-30 09:15:00,1.74322,1.74605,1.74001,1.74512,42000000.0
2007-11-30 09:20:00,1.74477,1.74834,1.74226,1.74834,42000000.0
2007-11-30 09:25:00,1.74636,1.74711,1.74185,1.74272,44000000.0
2007-11-30 09:30:00,1.74241,1.74777,1.74241,1.74505,43000000.0
2007-11-30 09:35:00,1.74153,1.74732,1.74153,1.74732,39000000.0
2007-11-30 09:40:00,1.74328,1.74689,1.74144,1.74552,46000000.0
2007-11-30 09:45:00,1.74543,1.74625,1.74086,1.74625,42000000.0
2007-11-30 09:50:00,1.74181,1.74607,1.74123,1.74588,42000000.0
2007-11-30 09:55:00,1.74469,1.74689,1.74464,1.74572,42000000.0
2007-11-30 10:00:00,1.74632,1.74651,1.74376,1.74502,43000000.0
2007-11-30 10:05:00,1.74354,1.74565,1.74321,1.74511,45000000.0
2007-11-30 10:10:00,1.74434,1.74568,1.74143,1.74305,54000000.0
2007-11-30 10:15:00,1.74295,1.74349,1.7396,1.74018,38000000.0
2007-11-30 10:20:00,1.73883,1.73993,1.7376,1.73908,41000000.0
2007-11-30 10:25:00,1.73836,1.7392,1.73665,1.73898,36000000.0
2007-11-30 10:30:00,1.73846,1.74212,1.73838,1.74168,45000000.0
2007-11-30 10:35:00,1.74148,1.7433,1.74044,1.74207,44000000.0
2007-11-30 10:40:00,1.74205,1.74381,1.741,1.74187,43000000.0
2007-11-30 10:45:00,1.74205,1.74252,1.74071,1.742,45000000.0
2007-11-30 10:50:00,1.74167,1.74185,1.73876,1.73876,43000000.0
2007-11-30 10:55:00,1.73899,1.74152,1.73899,1.74046,43000000.0
2007-11-30 11:00:00,1.73932,1.74141,1.73932,1.74102,41000000.0
2007-11-30 11:05:00,1.74157,1.74157,1.73937,1.74017,45000000.0
2007-11-30 11:10:00,1.73866,1.73974,1.73501,1.73681,41000000.0
2007-11-30 11:15:00,1.73631,1.73749,1.73557,1.7371,45000000.0
2007-11-30 11:20:00,1.73698,1.73849,1.73607,1.73783,37000000.0
2007-11-30 11:25:00,1.73805,1.73805,1.73604,1.73746,45000000.0
2007-11-30 11:30:00,1.73665,1.73791,1.73574,1.73666,38000000.0
2007-11-30 11:35:00,1.73503,1.73606,1.73433,1.73563,51000000.0
2007-11-30 11:40:00,1.73561,1.73564,1.73277,1.73277,45000000.0
2007-11-30 11:45:00,1.73393,1.73476,1.73286,1.73321,48000000.0
2007-11-30 11:50:00,1.73433,1.73483,1.73316,1.73316,48000000.0
2007-11-30 11:55:00,1.73305,1.73499,1.73077,1.73192,35000000.0
2007-11-30 12:00:00,1.7325,1.73457,1.73227,1.73312,40000000.0
2007-11-30 12:05:00,1.73221,1.73519,1.73221,1.73443,46000000.0
2007-11-30 12:10:00,1.73513,1.73638,1.73429,1.73551,40000000.0
2007-11-30 12:15:00,1.73514,1.73718,1.73495,1.73556,45000000.0
2007-11-30 12:20:00,1.73666,1.73945,1.73603,1.73875,47000000.0
2007-11-30 12:25:00,1.73959,1.74025,1.73809,1.7396,43000000.0
2007-11-30 12:30:00,1.73867,1.7399,1.73777,1.73987,51000000.0
2007-11-30 12:35:00,1.74023,1.74023,1.73769,1.73886,42000000.0
2007-11-30 12:40:00,1.73743,1.73934,1.73732,1.73917,42000000.0
2007-11-30 12:45:00,1.73949,1.74064,1.73842,1.74027,47000000.0
2007-11-30 12:50:00,1.74016,1.74042,1.73858,1.73923,43000000.0
2007-11-30 12:55:00,1.74045,1.74111,1.73882,1.74051,44000000.0
2007-11-30 13:00:00,1.73978,1.7409,1.73933,1.73968,39000000.0
2007-11-30 13:05:00,1.73926,1.74022,1.73642,1.73642,42000000.0
2007-11-30 13:10:00,1.73729,1.7376,1.7359,1.7359,50000000.0
2007-11-30 13:15:00,1.73698,1.73718,1.73536,1.73598,45000000.0
2007-11-30 13:20:00,1.73615,1.73861,1.73595,1.73855,45000000.0
2007-11-30 13:25:00,1.73838,1.73838,1.73593,1.73684,46000000.0
2007-11-30 13:30:00,1.73692,1.73805,1.73658,1.73764,38000000.0
2007-11-30 13:35:00,1.73643,1.73774,1.73476,1.73571,43000000.0
2007-11-30 13:40:00,1.73477,1.73682,1.73414,1.73615,48000000.0
2007-11-30 13:45:00,1.73531,1.73845,1.73507,1.73821,51000000.0
2007-11-30 13:50:00,1.73699,1.73889,1.73608,1.73688,47000000.0
2007-11-30 13:55:00,1.73612,1.73724,1.7348,1.73492,42000000.0
2007-11-30 14:00:00,1.73619,1.73632,1.73423,1.73513,46000000.0
2007-11-30 14:05:00,1.73503,1.7356,1.73346,1.73441,45000000.0
2007-11-30 14:10:00,1.7344,1.73579,1.73376,1.73579,43000000.0
2007-11-30 14:15:00,1.73518,1.73665,1.73497,1.73627,39000000.0
2007-11-30 14:20:00,1.73657,1.73657,1.73408,1.73582,36000000.0
2007-11-30 14:25:00,1.73435,1.73542,1.73196,1.73379,43000000.0
2007-11-30 14:30:00,1.73339,1.73349,1.73151,1.7317,42000000.0
2007-11-30 14:35:00,1.73144,1.73282,1.73081,1.73141,42000000.0
2007-11-30 14:40:00,1.73293,1.73324,1.73119,1.73119,47000000.0
2007-11-30 14:45:00,1.73263,1.73394,1.73167,1.73363,47000000.0
2007-11-30 14:50:00,1.73361,1.73579,1.73344,1.73454,46000000.0
2007-11-30 14:55:00,1.73515,1.7352,1.73315,1.73315,43000000.0
2007-11-30 15:00:00,1.73341,1.73492,1.7329,1.73358,42000000.0
2007-11-30 15:05:00,1.73376,1.73464,1.73259,1.73342,47000000.0
2007-11-30 15:10:00,1.73362,1.73616,1.73347,1.73435,47000000.0
2007-11-30 15:15:00,1.73415,1.7359,1.73335,1.73467,45000000.0
2007-11-30 15:20:00,1.73613,1.73801,1.73467,1.73785,45000000.0
2007-11-30 15:25:00,1.73694,1.74063,1.73694,1.7406,46000000.0
2007-11-30 15:30:00,1.73962,1.74022,1.73587,1.73587,46000000.0
2007-11-30 15:35:00,1.73751,1.73939,1.73605,1.73904,41000000.0
2007-11-30 15:40:00,1.73818,1.73891,1.73608,1.73681,46000000.0
2007-11-30 15:45:00,1.73649,1.73839,1.73581,1.73653,40000000.0
2007-11-30 15:50:00,1.73518,1.73827,1.73513,1.73827,43000000.0
2007-11-30 15:55:00,1.7368,1.7385,1.73651,1.73725,40000000.0
2007-11-30 16:00:00,1.73751,1.73798,1.73588,1.73588,47000000.0
2007-11-30 16:05:00,1.73596,1.73677,1.7342,1.73534,46000000.0
2007-11-30 16:10:00,1.73518,1.73518,1.73091,1.73186,43000000.0
2007-11-30 16:15:00,1.7318,1.73409,1.73101,1.73196,46000000.0
2007-11-30 16:20:00,1.73283,1.73303,1.73078,1.73127,45000000.0
2007-11-30 16:25:00,1.73254,1.73276,1.73029,1.73096,42000000.0
2007-11-30 16:30:00,1.73167,1.73378,1.73105,1.73256,45000000.0
2007-11-30 16:35:00,1.73198,1.73237,1.72956,1.7305,47000000.0
2007-11-30 16:40:00,1.72956,1.73255,1.72945,1.73193,43000000.0
2007-11-30 16:45:00,1.73175,1.73311,1.73099,1.73292,46000000.0
2007-11-30 16:50:00,1.73308,1.73463,1.73188,1.73456,43000000.0
2007-11-30 16:55:00,1.73446,1.73463,1.7329,1.73318,43000000.0
2007-11-30 17:00:00,1.73385,1.73521,1.73348,1.73386,41000000.0
2007-11-30 17:05:00,1.73509,1.73627,1.73324,1.7357,38000000.0
2007-11-30 17:10:00,1.73585,1.73591,1.73365,1.73547,40000000.0
2007-11-30 17:15:00,1.73527,1.73577,1.73283,1.73361,41000000.0
2007-11-30 17:20:00,1.73232,1.73512,1.73215,1.73406,50000000.0
2007-11-30 17:25:00,1.73279,1.73415,1.73107,1.73107,51000000.0
2007-11-30 17:30:00,1.73213,1.73217,1.72956,1.73087,45000000.0
2007-11-30 17:35:00,1.73174,1.73185,1.72855,1.72985,39000000.0
2007-11-30 17:40:00,1.73143,1.73175,1.72948,1.73016,47000000.0
2007-11-30 17:45:00,1.73025,1.73289,1.72978,1.73137,41000000.0
2007-11-30 17:50:00,1.73117,1.73395,1.73117,1.73236,48000000.0
2007-11-30 17:55:00,1.73267,1.73312,1.73018,1.73018,48000000.0
2007-11-30 18:00:00,1.72981,1.73227,1.72975,1.73142,39000000.0
2007-11-30 18:05:00,1.73163,1.73277,1.73079,1.7308,40000000.0
2007-11-30 18:10:00,1.73193,1.73233,1.73033,1.7322,49000000.0
2007-11-30 18:15:00,1.73116,1.73533,1.73096,1.73478,46000000.0
2007-11-30 18:20:00,1.73478,1.73713,1.7341,1.73469,40000000.0
2007-11-30 18:25:00,1.73407,1.73543,1.73244,1.7337,41000000.0
2007-11-30 18:30:00,1.73288,1.73521,1.73279,1.73521,39000000.0
2007-11-30 18:35:00,1.73393,1.73503,1.73312,1.73339,37000000.0
2007-11-30 18:40:00,1.73352,1.73403,1.72923,1.72923,45000000.0
2007-11-30 18:45:00,1.73085,1.73194,1.72991,1.73058,39000000.0
2007-11-30 18:50:00,1.73063,1.7317,1.7296,1.7296,44000000.0
2007-11-30 18:55:00,1.7298,1.73123,1.72915,1.73116,42000000.0
2007-11-30 19:00:00,1.73023,1.73132,1.72978,1.73054,38000000.0
2007-11-30 19:05:00,1.73036,1.73149,1.7295,1.72956,45000000.0
2007-11-30 19:10:00,1.73007,1.73053,1.72844,1.72879,46000000.0
2007-11-30 19:15:00,1.72942,1.73097,1.72824,1.73032,43000000.0
2007-11-30 19:20:00,1.72961,1.73258,1.72934,1.73258,46000000.0
2007-11-30 19:25:00,1.73253,1.7333,1.7313,1.73136,40000000.0
2007-11-30 19:30:00,1.73208,1.73369,1.73156,1.73249,45000000.0
2007-11-30 19:35:00,1.73371,1.73373,1.72933,1.72933,43000000.0
2007-11-30 19:40:00,1.72882,1.73369,1.72882,1.72955,41000000.0
2007-11-30 19:45:00,1.73191,1.73349,1.72898,1.73321,41000000.0
2007-11-30 19:50:00,1.73106,1.73466,1.72981,1.73325,87000000.0
2007-11-30 19:55:00,1.72949,1.73717,1.72949,1.73348,60000000.0
2007-11-30 20:00:00,1.73567,1.73676,1.72965,1.72965,41000000.0
2007-11-30 20:05:00,1.73423,1.73493,1.73028,1.73107,37000000.0
2007-11-30 20:10:00,1.73148,1.73499,1.72942,1.72942,39000000.0
2007-11-30 20:15:00,1.73148,1.73245,1.7273,1.72828,44000000.0
2007-11-30 20:20:00,1.73238,1.73238,1.7276,1.73188,46000000.0
2007-11-30 20:25:00,1.72878,1.73166,1.72669,1.73042,37000000.0
2007-11-30 20:30:00,1.72894,1.73132,1.72611,1.73132,42000000.0
2007-11-30 20:35:00,1.73079,1.73171,1.72662,1.73171,40000000.0
2007-11-30 20:40:00,1.72742,1.73008,1.72585,1.72678,44000000.0
2007-11-30 20:45:00,1.72941,1.72999,1.72612,1.72931,42000000.0
2007-11-30 20:50:00,1.72686,1.72998,1.72553,1.72617,47000000.0
2007-11-30 20:55:00,1.72877,1.73015,1.7257,1.72637,45000000.0
2007-11-30 21:00:00,1.72612,1.73115,1.72523,1.72731,45000000.0
2007-11-30 21:05:00,1.73205,1.73375,1.72653,1.72874,41000000.0
2007-11-30 21:10:00,1.73208,1.73367,1.7282,1.73267,40000000.0
2007-11-30 21:15:00,1.73128,1.73338,1.72844,1.73305,30000000.0
2007-11-30 21:20:00,1.72766,1.73161,1.72766,1.72862,24000000.0
2007-11-30 21:25:00,1.72739,1.73369,1.72717,1.73369,43000000.0
2007-11-30 21:30:00,1.73367,1.73405,1.72715,1.73096,50000000.0
2007-11-30 21:35:00,1.7305,1.73143,1.72513,1.72531,41000000.0
2007-11-30 21:40:00,1.72526,1.73149,1.72526,1.73136,36000000.0
2007-11-30 21:45:00,1.73014,1.73157,1.72654,1.72658,52000000.0
2007-11-30 21:50:00,1.72964,1.73205,1.72704,1.72797,44000000.0
2007-11-30 21:55:00,1.72727,1.73175,1.72655,1.72655,35000000.0
2007-11-30 22:00:00,1.72582,1.73045,1.72582,1.73,46000000.0
2007-11-30 22:05:00,1.72589,1.73134,1.72589,1.73134,44000000.0
2007-11-30 22:10:00,1.73045,1.73113,1.72629,1.72736,39000000.0
2007-11-30 22:15:00,1.7291,1.7318,1.72732,1.73059,36000000.0
2007-11-30 22:20:00,1.72691,1.73219,1.72673,1.73219,43000000.0
2007-11-30 22:25:00,1.72751,1.73148,1.7269,1.73099,55000000.0
2007-11-30 22:30:00,1.73058,1.73107,1.72639,1.72955,37000000.0
2007-11-30 22:35:00,1.72574,1.73084,1.72568,1.72912,44000000.0
2007-11-30 22:40:00,1.72588,1.72903,1.72482,1.72482,37000000.0
2007-11-30 22:45:00,1.72935,1.73047,1.72564,1.72923,34000000.0
2007-11-30 22:50:00,1.72603,1.73098,1.72597,1.73098,53000000.0
2007-11-30 22:55:00,1.7269,1.73079,1.72645,1.72645,43000000.0
2007-11-30 23:00:00,1.72965,1.72983,1.72537,1.72837,39000000.0
2007-11-30 23:05:00,1.7261,1.7292,1.72496,1.72496,44000000.0
2007-11-30 23:10:00,1.72536,1.73032,1.72536,1.72686,36000000.0
2007-11-30 23:15:00,1.73006,1.73042,1.72617,1.72989,46000000.0
2007-11-30 23:20:00,1.72699,1.72997,1.72626,1.72997,17000000.0
2007-11-30 23:25:00,1.7292,1.72977,1.72531,1.72977,27000000.0
2007-11-30 23:30:00,1.72865,1.73189,1.72562,1.73189,34000000.0
2007-11-30 23:35:00,1.72867,1.73183,1.72719,1.73021,39000000.0
2007-11-30 23:40:00,1.72704,1.73059,1.72621,1.7305,33000000.0
2007-11-30 23:45:00,1.72954,1.73045,1.72642,1.72756,43000000.0
2007-11-30 23:50:00,1.72774,1.73196,1.72756,1.7286,30000000.0
2007-11-30 23:55:00,1.72877,1.73077,1.72707,1.72707,23000000.0
2007-12-03 00:00:00,1.7314,1.7314,1.72776,1.72835,29000000.0
2007-12-03 00:05:00,1.73227,1.73227,1.72771,1.72804,29000000.0
2007-12-03 00:10:00,1.72813,1.73252,1.72813,1.73202,31000000.0
2007-12-03 00:15:00,1.7317,1.73276,1.72683,1.72683,38000000.0
2007-12-03 00:20:00,1.73297,1.73297,1.72762,1.7319,33000000.0
2007-12-03 00:25:00,1.7284,1.73314,1.72747,1.73188,40000000.0
2007-12-03 00:30:00,1.73076,1.73339,1.72772,1.73315,44000000.0
2007-12-03 00:35:00,1.73266,1.73294,1.72783,1.73294,27000000.0
2007-12-03 00:40:00,1.72838,1.73331,1.72775,1.72784,35000000.0
2007-12-03 00:45:00,1.73161,1.73307,1.72751,1.72767,51000000.0
2007-12-03 00:50:00,1.73327,1.73334,1.7276,1.72787,37000000.0
2007-12-03 00:55:00,1.72763,1.73338,1.72726,1.72869,43000000.0
2007-12-03 01:00:00,1.72818,1.73233,1.72701,1.73208,45000000.0
2007-12-03 01:05:00,1.72727,1.73253,1.72716,1.73253,46000000.0
2007-12-03 01:10:00,1.73284,1.73317,1.72691,1.72728,38000000.0
2007-12-03 01:15:00,1.73226,1.73305,1.72707,1.72711,27000000.0
2007-12-03 01:20:00,1.72714,1.73309,1.72703,1.73307,38000000.0
2007-12-03 01:25:00,1.72722,1.73255,1.72722,1.73255,33000000.0
2007-12-03 01:30:00,1.72768,1.73357,1.7271,1.73323,46000000.0
2007-12-03 01:35:00,1.72781,1.73292,1.72781,1.73292,24000000.0
2007-12-03 01:40:00,1.72738,1.73304,1.72734,1.72867,31000000.0
2007-12-03 01:45:00,1.73338,1.73347,1.72812,1.72957,47000000.0
2007-12-03 01:50:00,1.734,1.73443,1.72904,1.72966,38000000.0
2007-12-03 01:55:00,1.73362,1.7348,1.72961,1.72961,50000000.0
2007-12-03 02:00:00,1.73,1.73398,1.72817,1.72846,71000000.0
2007-12-03 02:05:00,1.72906,1.73434,1.72878,1.72878,24000000.0
2007-12-03 02:10:00,1.73238,1.73385,1.72815,1.73313,47000000.0
2007-12-03 02:15:00,1.73387,1.73387,1.72748,1.72766,26000000.0
2007-12-03 02:20:00,1.7286,1.73366,1.72767,1.73326,33000000.0
2007-12-03 02:25:00,1.72828,1.73375,1.72793,1.73375,46000000.0
2007-12-03 02:30:00,1.7297,1.7332,1.72788,1.73236,30000000.0
2007-12-03 02:35:00,1.73369,1.73369,1.72719,1.72744,46000000.0
2007-12-03 02:40:00,1.7285,1.73309,1.72702,1.73267,35000000.0
2007-12-03 02:45:00,1.72912,1.73315,1.72787,1.73231,38000000.0
2007-12-03 02:50:00,1.72727,1.73317,1.72727,1.73279,46000000.0
2007-12-03 02:55:00,1.72803,1.73313,1.7277,1.73313,35000000.0
2007-12-03 03:00:00,1.73357,1.73455,1.72685,1.73166,34000000.0
2007-12-03 03:05:00,1.72782,1.73471,1.72669,1.72812,24000000.0
2007-12-03 03:10:00,1.72711,1.73224,1.72711,1.72783,51000000.0
2007-12-03 03:15:00,1.72779,1.7327,1.72709,1.72793,43000000.0
2007-12-03 03:20:00,1.73179,1.73331,1.72773,1.73308,34000000.0
2007-12-03 03:25:00,1.72734,1.73344,1.72723,1.73344,44000000.0
2007-12-03 03:30:00,1.72932,1.73406,1.72917,1.73386,29000000.0
2007-12-03 03:35:00,1.72945,1.73441,1.72945,1.73423,33000000.0
2007-12-03 03:40:00,1.73405,1.73437,1.72847,1.72855,46000000.0
2007-12-03 03:45:00,1.72842,1.73442,1.72842,1.73442,38000000.0
2007-12-03 03:50:00,1.73469,1.73499,1.72896,1.73431,46000000.0
2007-12-03 03:55:00,1.7299,1.73475,1.72924,1.73475,41000000.0
2007-12-03 04:00:00,1.73044,1.73567,1.72882,1.73567,20000000.0
2007-12-03 04:05:00,1.72911,1.73869,1.72904,1.73724,38000000.0
2007-12-03 04:10:00,1.73754,1.73898,1.72934,1.73736,44000000.0
2007-12-03 04:15:00,1.73783,1.73783,1.72927,1.73669,29000000.0
2007-12-03 04:20:00,1.73049,1.73875,1.73005,1.73875,33000000.0
2007-12-03 04:25:00,1.72889,1.73901,1.72889,1.73852,34000000.0
2007-12-03 04:30:00,1.73801,1.73801,1.72841,1.73683,35000000.0
2007-12-03 04:35:00,1.73836,1.73859,1.72831,1.72855,44000000.0
2007-12-03 04:40:00,1.73122,1.73867,1.72891,1.7297,46000000.0
2007-12-03 04:45:00,1.73561,1.73887,1.7297,1.738,30000000.0
2007-12-03 04:50:00,1.73886,1.73886,1.72904,1.73762,40000000.0
2007-12-03 04:55:00,1.7304,1.73802,1.72968,1.73802,27000000.0
2007-12-03 05:00:00,1.72984,1.73852,1.72851,1.73481,33000000.0
2007-12-03 05:05:00,1.73129,1.73902,1.72903,1.73902,53000000.0
2007-12-03 05:10:00,1.73131,1.7373,1.72988,1.73022,28000000.0
2007-12-03 05:15:00,1.73763,1.73823,1.72974,1.73823,28000000.0
2007-12-03 05:20:00,1.72904,1.73777,1.72904,1.72991,29000000.0
2007-12-03 05:25:00,1.72831,1.73564,1.72764,1.73434,31000000.0
2007-12-03 05:30:00,1.73672,1.73742,1.7277,1.737,50000000.0
2007-12-03 05:35:00,1.73594,1.73712,1.72945,1.72945,31000000.0
2007-12-03 05:40:00,1.73229,1.73842,1.72903,1.73608,29000000.0
2007-12-03 05:45:00,1.73811,1.73811,1.7284,1.73706,39000000.0
2007-12-03 05:50:00,1.72949,1.73835,1.7284,1.73835,19000000.0
2007-12-03 05:55:00,1.73206,1.73774,1.72863,1.73586,18000000.0
2007-12-03 06:00:00,1.7282,1.73633,1.7282,1.72989,21000000.0
2007-12-03 06:05:00,1.7324,1.73915,1.72897,1.7369,34000000.0
2007-12-03 06:10:00,1.72891,1.73917,1.72891,1.72984,42000000.0
2007-12-03 06:15:00,1.73891,1.73898,1.72905,1.73658,29000000.0
2007-12-03 06:20:00,1.72862,1.73947,1.72862,1.73058,41000000.0
2007-12-03 06:25:00,1.73811,1.73865,1.72842,1.73062,50000000.0
2007-12-03 06:30:00,1.73794,1.73935,1.72908,1.7371,27000000.0
2007-12-03 06:35:00,1.7311,1.73673,1.72843,1.73673,12000000.0
2007-12-03 06:40:00,1.72853,1.74016,1.72853,1.74011,28000000.0
2007-12-03 06:45:00,1.73927,1.73927,1.72895,1.7292,40000000.0
2007-12-03 06:50:00,1.72913,1.74019,1.72913,1.73063,33000000.0
2007-12-03 06:55:00,1.73018,1.74049,1.72927,1.73023,38000000.0
2007-12-03 07:00:00,1.73756,1.74018,1.72912,1.73832,39000000.0
2007-12-03 07:05:00,1.72961,1.74045,1.72949,1.73097,47000000.0
2007-12-03 07:10:00,1.73234,1.74035,1.72948,1.73778,24000000.0
2007-12-03 07:15:00,1.73861,1.74053,1.73031,1.74049,44000000.0
2007-12-03 07:20:00,1.73782,1.74066,1.72901,1.74066,19000000.0
2007-12-03 07:25:00,1.73117,1.73967,1.72973,1.73967,32000000.0
2007-12-03 07:30:00,1.73812,1.73948,1.72976,1.73948,27000000.0
2007-12-03 07:35:00,1.73058,1.74019,1.72969,1.73127,46000000.0
2007-12-03 07:40:00,1.73768,1.74013,1.72908,1.73051,44000000.0
2007-12-03 07:45:00,1.74041,1.74041,1.72976,1.73742,37000000.0
2007-12-03 07:50:00,1.73957,1.73957,1.73121,1.7384,32000000.0
2007-12-03 07:55:00,1.73764,1.73908,1.72941,1.73664,29000000.0
2007-12-03 08:00:00,1.73855,1.73917,1.72921,1.73824,57000000.0
2007-12-03 08:05:00,1.73823,1.73823,1.73019,1.73712,76000000.0
2007-12-03 08:10:00,1.73138,1.73637,1.72932,1.73514,34000000.0
2007-12-03 08:15:00,1.73412,1.73615,1.72981,1.73495,41000000.0
2007-12-03 08:20:00,1.73682,1.73689,1.73031,1.73633,43000000.0
2007-12-03 08:25:00,1.73102,1.7363,1.73021,1.73543,45000000.0
2007-12-03 08:30:00,1.73446,1.73684,1.73088,1.73605,40000000.0
2007-12-03 08:35:00,1.73069,1.73593,1.73054,1.73593,30000000.0
2007-12-03 08:40:00,1.72996,1.73608,1.72996,1.73571,43000000.0
2007-12-03 08:45:00,1.73596,1.73716,1.73111,1.73716,46000000.0
2007-12-03 08:50:00,1.73206,1.73699,1.73042,1.7362,45000000.0
2007-12-03 08:55:00,1.73034,1.73661,1.73034,1.73652,38000000.0
2007-12-03 09:00:00,1.73075,1.73536,1.73075,1.73477,42000000.0
2007-12-03 09:05:00,1.73368,1.73429,1.73124,1.73215,44000000.0
2007-12-03 09:10:00,1.73376,1.73397,1.73159,1.73266,39000000.0
2007-12-03 09:15:00,1.73191,1.73275,1.72997,1.73087,45000000.0
2007-12-03 09:20:00,1.73174,1.73205,1.73075,1.73205,37000000.0
2007-12-03 09:25:00,1.73208,1.73329,1.7318,1.73255,39000000.0
2007-12-03 09:30:00,1.73187,1.73356,1.73187,1.7328,41000000.0
2007-12-03 09:35:00,1.73312,1.73438,1.73259,1.73416,40000000.0
2007-12-03 09:40:00,1.73407,1.73417,1.73064,1.73126,46000000.0
2007-12-03 09:45:00,1.73102,1.73317,1.73031,1.73106,49000000.0
2007-12-03 09:50:00,1.73514,1.73514,1.73103,1.73442,40000000.0
2007-12-03 09:55:00,1.73413,1.73557,1.73148,1.7326,39000000.0
2007-12-03 10:00:00,1.73244,1.73576,1.73116,1.73116,48000000.0
2007-12-03 10:05:00,1.73383,1.73384,1.72964,1.72964,48000000.0
2007-12-03 10:10:00,1.73018,1.73305,1.72971,1.73257,41000000.0
2007-12-03 10:15:00,1.73048,1.73232,1.73016,1.73097,47000000.0
2007-12-03 10:20:00,1.7325,1.7325,1.7306,1.73127,39000000.0
2007-12-03 10:25:00,1.73139,1.73244,1.73064,1.73151,45000000.0
2007-12-03 10:30:00,1.73089,1.73201,1.73085,1.73128,51000000.0
2007-12-03 10:35:00,1.73128,1.73225,1.73044,1.73225,50000000.0
2007-12-03 10:40:00,1.73132,1.7324,1.73104,1.7314,41000000.0
2007-12-03 10:45:00,1.73181,1.73273,1.73118,1.7312,40000000.0
2007-12-03 10:50:00,1.73246,1.73246,1.73095,1.7311,38000000.0
2007-12-03 10:55:00,1.7311,1.73176,1.72974,1.73009,41000000.0
2007-12-03 11:00:00,1.72974,1.7303,1.72812,1.73004,43000000.0
2007-12-03 11:05:00,1.73029,1.73054,1.72772,1.73006,43000000.0
2007-12-03 11:10:00,1.73036,1.73036,1.72857,1.73028,46000000.0
2007-12-03 11:15:00,1.73018,1.7313,1.72851,1.73083,43000000.0
2007-12-03 11:20:00,1.72851,1.73093,1.72754,1.72849,47000000.0
2007-12-03 11:25:00,1.72924,1.73024,1.72843,1.72866,45000000.0
2007-12-03 11:30:00,1.72933,1.73064,1.72871,1.73064,42000000.0
2007-12-03 11:35:00,1.73043,1.73043,1.72906,1.73012,45000000.0
2007-12-03 11:40:00,1.72926,1.73086,1.72894,1.72989,46000000.0
2007-12-03 11:45:00,1.73056,1.7311,1.72932,1.73059,43000000.0
2007-12-03 11:50:00,1.72968,1.73093,1.72894,1.73093,46000000.0
2007-12-03 11:55:00,1.7296,1.7318,1.7291,1.73165,47000000.0
2007-12-03 12:00:00,1.73065,1.73228,1.73036,1.73206,40000000.0
2007-12-03 12:05:00,1.73205,1.73215,1.73086,1.73156,43000000.0
2007-12-03 12:10:00,1.7319,1.73216,1.73113,1.73154,40000000.0
2007-12-03 12:15:00,1.73106,1.73154,1.73036,1.73083,46000000.0
2007-12-03 12:20:00,1.73148,1.73148,1.73074,1.73101,41000000.0
2007-12-03 12:25:00,1.73102,1.73148,1.73039,1.7311,46000000.0
2007-12-03 12:30:00,1.73047,1.73127,1.72953,1.73012,46000000.0
2007-12-03 12:35:00,1.73052,1.73121,1.73032,1.73077,45000000.0
2007-12-03 12:40:00,1.73043,1.73079,1.7298,1.7298,45000000.0
2007-12-03 12:45:00,1.72928,1.73046,1.72928,1.7303,47000000.0
2007-12-03 12:50:00,1.72896,1.73099,1.72835,1.73063,47000000.0
2007-12-03 12:55:00,1.72869,1.73124,1.72869,1.73035,42000000.0
2007-12-03 13:00:00,1.72891,1.73114,1.72882,1.72946,43000000.0
2007-12-03 13:05:00,1.72948,1.73092,1.72888,1.72954,46000000.0
2007-12-03 13:10:00,1.73068,1.73093,1.72864,1.72929,47000000.0
2007-12-03 13:15:00,1.72924,1.73115,1.72839,1.72917,47000000.0
2007-12-03 13:20:00,1.73065,1.73198,1.72821,1.72821,42000000.0
2007-12-03 13:25:00,1.7317,1.7317,1.72789,1.72826,42000000.0
2007-12-03 13:30:00,1.73099,1.73117,1.72789,1.72864,43000000.0
2007-12-03 13:35:00,1.73126,1.73137,1.72847,1.72904,33000000.0
2007-12-03 13:40:00,1.72885,1.73142,1.72885,1.72909,39000000.0
2007-12-03 13:45:00,1.7291,1.73134,1.7289,1.72893,43000000.0
2007-12-03 13:50:00,1.73028,1.73084,1.72858,1.73045,45000000.0
2007-12-03 13:55:00,1.7308,1.7308,1.7285,1.72999,46000000.0
2007-12-03 14:00:00,1.72828,1.73006,1.72828,1.72885,42000000.0
2007-12-03 14:05:00,1.72926,1.73023,1.72889,1.72947,47000000.0
2007-12-03 14:10:00,1.73023,1.73059,1.72893,1.73034,51000000.0
2007-12-03 14:15:00,1.72845,1.7302,1.72845,1.72976,48000000.0
2007-12-03 14:20:00,1.72995,1.73056,1.72959,1.73039,43000000.0
2007-12-03 14:25:00,1.73003,1.73122,1.73003,1.73101,38000000.0
2007-12-03 14:30:00,1.73019,1.73107,1.73012,1.73083,46000000.0
2007-12-03 14:35:00,1.73026,1.73197,1.73026,1.73063,45000000.0
2007-12-03 14:40:00,1.73039,1.73252,1.73039,1.73252,45000000.0
2007-12-03 14:45:00,1.7318,1.73326,1.73119,1.7328,50000000.0
2007-12-03 14:50:00,1.73152,1.73256,1.73143,1.7324,42000000.0
2007-12-03 14:55:00,1.73177,1.73303,1.73146,1.73249,39000000.0
2007-12-03 15:00:00,1.73212,1.73315,1.73147,1.73216,44000000.0
2007-12-03 15:05:00,1.73266,1.73316,1.73094,1.73201,43000000.0
2007-12-03 15:10:00,1.73227,1.7325,1.73087,1.7313,47000000.0
2007-12-03 15:15:00,1.73079,1.73384,1.73079,1.73319,42000000.0
2007-12-03 15:20:00,1.7322,1.73346,1.73197,1.73209,42000000.0
2007-12-03 15:25:00,1.7335,1.73412,1.73219,1.73412,51000000.0
2007-12-03 15:30:00,1.73295,1.73389,1.73226,1.73326,36000000.0
2007-12-03 15:35:00,1.73226,1.73384,1.73162,1.73286,47000000.0
2007-12-03 15:40:00,1.73172,1.73287,1.73116,1.73183,45000000.0
2007-12-03 15:45:00,1.73096,1.73216,1.73035,1.73216,40000000.0
2007-12-03 15:50:00,1.73072,1.73267,1.73072,1.7326,46000000.0
2007-12-03 15:55:00,1.73125,1.73274,1.73112,1.73274,40000000.0
2007-12-03 16:00:00,1.73202,1.73315,1.73127,1.73315,35000000.0
2007-12-03 16:05:00,1.73296,1.73296,1.73044,1.73044,48000000.0
2007-12-03 16:10:00,1.73059,1.73295,1.73059,1.73293,48000000.0
2007-12-03 16:15:00,1.73191,1.73338,1.7316,1.73315,45000000.0
2007-12-03 16:20:00,1.73314,1.73314,1.73116,1.73299,51000000.0
2007-12-03 16:25:00,1.73204,1.73434,1.7318,1.73434,38000000.0
2007-12-03 16:30:00,1.73382,1.73585,1.73307,1.73585,45000000.0
2007-12-03 16:35:00,1.73512,1.73641,1.73401,1.73619,37000000.0
2007-12-03 16:40:00,1.73662,1.73662,1.73441,1.73605,45000000.0
2007-12-03 16:45:00,1.73596,1.73596,1.73328,1.73446,41000000.0
2007-12-03 16:50:00,1.73438,1.73438,1.73231,1.73231,45000000.0
2007-12-03 16:55:00,1.73312,1.73364,1.73188,1.73336,41000000.0
2007-12-03 17:00:00,1.73425,1.73499,1.73174,1.7334,43000000.0
2007-12-03 17:05:00,1.7335,1.73576,1.73275,1.73354,43000000.0
2007-12-03 17:10:00,1.73374,1.73581,1.73271,1.73375,45000000.0
2007-12-03 17:15:00,1.73312,1.73397,1.73183,1.73296,43000000.0
2007-12-03 17:20:00,1.7329,1.7337,1.73128,1.73128,44000000.0
2007-12-03 17:25:00,1.73205,1.73298,1.73067,1.73106,45000000.0
2007-12-03 17:30:00,1.7321,1.7321,1.72867,1.73029,36000000.0
2007-12-03 17:35:00,1.72992,1.73102,1.72847,1.72903,41000000.0
2007-12-03 17:40:00,1.73037,1.73042,1.7282,1.7285,38000000.0
2007-12-03 17:45:00,1.72956,1.73064,1.7284,1.73028,54000000.0
2007-12-03 17:50:00,1.72937,1.73144,1.72899,1.72995,45000000.0
2007-12-03 17:55:00,1.73178,1.73194,1.72926,1.73085,43000000.0
2007-12-03 18:00:00,1.72992,1.73033,1.72782,1.72915,42000000.0
2007-12-03 18:05:00,1.72829,1.72994,1.72741,1.72994,42000000.0
2007-12-03 18:10:00,1.7289,1.73143,1.72811,1.73143,42000000.0
2007-12-03 18:15:00,1.73116,1.73373,1.73043,1.73261,46000000.0
2007-12-03 18:20:00,1.73227,1.73227,1.72924,1.72924,39000000.0
2007-12-03 18:25:00,1.73063,1.73113,1.72899,1.73077,43000000.0
2007-12-03 18:30:00,1.7299,1.73069,1.7286,1.73051,44000000.0
2007-12-03 18:35:00,1.73032,1.73087,1.7292,1.72946,42000000.0
2007-12-03 18:40:00,1.7305,1.73282,1.72944,1.73262,38000000.0
2007-12-03 18:45:00,1.73177,1.7324,1.7308,1.73219,43000000.0
2007-12-03 18:50:00,1.73064,1.73209,1.72923,1.7295,45000000.0
2007-12-03 18:55:00,1.72961,1.73168,1.72909,1.7295,40000000.0
2007-12-03 19:00:00,1.73041,1.73131,1.72884,1.7297,45000000.0
2007-12-03 19:05:00,1.73007,1.73051,1.72878,1.73008,40000000.0
2007-12-03 19:10:00,1.7297,1.73127,1.72884,1.73077,51000000.0
2007-12-03 19:15:00,1.7309,1.73227,1.72902,1.7301,47000000.0
2007-12-03 19:20:00,1.73001,1.73136,1.72982,1.73136,22000000.0
2007-12-03 19:25:00,1.73131,1.73172,1.72976,1.73014,49000000.0
2007-12-03 19:30:00,1.73064,1.73181,1.72892,1.73181,36000000.0
2007-12-03 19:35:00,1.73083,1.73178,1.72898,1.73064,42000000.0
2007-12-03 19:40:00,1.72983,1.73097,1.72904,1.73056,45000000.0
2007-12-03 19:45:00,1.72996,1.73087,1.72682,1.73055,44000000.0
2007-12-03 19:50:00,1.72673,1.7304,1.72601,1.73006,42000000.0
2007-12-03 19:55:00,1.73057,1.73067,1.72623,1.72623,41000000.0
2007-12-03 20:00:00,1.72906,1.7316,1.72675,1.7316,39000000.0
2007-12-03 20:05:00,1.73226,1.73226,1.72788,1.7319,41000000.0
2007-12-03 20:10:00,1.73121,1.73198,1.7276,1.72832,24000000.0
2007-12-03 20:15:00,1.73145,1.73145,1.72719,1.73138,34000000.0
2007-12-03 20:20:00,1.73074,1.73074,1.72619,1.73055,34000000.0
2007-12-03 20:25:00,1.7306,1.73067,1.7261,1.72736,40000000.0
2007-12-03 20:30:00,1.73008,1.73086,1.72704,1.7306,39000000.0
2007-12-03 20:35:00,1.72682,1.7318,1.72682,1.7318,34000000.0
2007-12-03 20:40:00,1.72961,1.7331,1.72833,1.73295,41000000.0
2007-12-03 20:45:00,1.73204,1.73307,1.7288,1.73198,34000000.0
2007-12-03 20:50:00,1.73182,1.73301,1.72877,1.73301,48000000.0
2007-12-03 20:55:00,1.72886,1.73278,1.7286,1.73251,40000000.0
2007-12-03 21:00:00,1.7323,1.73261,1.72878,1.72948,41000000.0
2007-12-03 21:05:00,1.72895,1.73314,1.72895,1.72931,43000000.0
2007-12-03 21:10:00,1.7291,1.73375,1.72896,1.73375,39000000.0
2007-12-03 21:15:00,1.73306,1.73403,1.72926,1.73223,43000000.0
2007-12-03 21:20:00,1.72899,1.73345,1.72899,1.73345,41000000.0
2007-12-03 21:25:00,1.73026,1.73323,1.72874,1.73282,43000000.0
2007-12-03 21:30:00,1.73306,1.73573,1.72984,1.73573,37000000.0
2007-12-03 21:35:00,1.73365,1.73694,1.73262,1.73655,34000000.0
2007-12-03 21:40:00,1.73342,1.73699,1.73236,1.73657,27000000.0
2007-12-03 21:45:00,1.73535,1.73646,1.73201,1.73646,34000000.0
2007-12-03 21:50:00,1.73594,1.7368,1.7333,1.73586,28000000.0
2007-12-03 21:55:00,1.73216,1.73612,1.7313,1.73612,40000000.0
2007-12-03 22:00:00,1.73294,1.73686,1.7323,1.73611,50000000.0
2007-12-03 22:05:00,1.73323,1.7371,1.73292,1.73671,38000000.0
2007-12-03 22:10:00,1.73465,1.73859,1.73379,1.73494,45000000.0
2007-12-03 22:15:00,1.73828,1.73873,1.73435,1.73436,27000000.0
2007-12-03 22:20:00,1.73505,1.73903,1.73471,1.73535,28000000.0
2007-12-03 22:25:00,1.73762,1.73834,1.73422,1.73496,32000000.0
2007-12-03 22:30:00,1.73403,1.73819,1.73341,1.73344,37000000.0
2007-12-03 22:35:00,1.73325,1.73645,1.7317,1.7361,41000000.0
2007-12-03 22:40:00,1.73309,1.73545,1.73069,1.73545,40000000.0
2007-12-03 22:45:00,1.73467,1.73548,1.73182,1.73215,30000000.0
2007-12-03 22:50:00,1.7316,1.73593,1.73132,1.73145,50000000.0
2007-12-03 22:55:00,1.73145,1.73564,1.73142,1.73249,42000000.0
2007-12-03 23:00:00,1.73242,1.73577,1.73175,1.73546,41000000.0
2007-12-03 23:05:00,1.73155,1.73528,1.73144,1.73151,33000000.0
2007-12-03 23:10:00,1.73133,1.736,1.73113,1.73582,21000000.0
2007-12-03 23:15:00,1.7363,1.7363,1.73021,1.73145,33000000.0
2007-12-03 23:20:00,1.7313,1.7348,1.72915,1.73299,47000000.0
2007-12-03 23:25:00,1.72945,1.73299,1.72858,1.7304,38000000.0
2007-12-03 23:30:00,1.73327,1.7337,1.72951,1.72985,28000000.0
2007-12-03 23:35:00,1.72964,1.73405,1.7294,1.72953,47000000.0
2007-12-03 23:40:00,1.72952,1.73398,1.72924,1.73385,48000000.0
2007-12-03 23:45:00,1.7336,1.7336,1.72898,1.72952,44000000.0
2007-12-03 23:50:00,1.72952,1.73367,1.72904,1.72963,48000000.0
2007-12-03 23:55:00,1.72894,1.73309,1.72852,1.73297,41000000.0
2007-12-04 00:00:00,1.7338,1.7338,1.72928,1.72962,39000000.0
2007-12-04 00:05:00,1.72932,1.73374,1.72915,1.73228,48000000.0
2007-12-04 00:10:00,1.73045,1.73252,1.73041,1.73241,23000000.0
2007-12-04 00:15:00,1.73334,1.73334,1.73068,1.73327,28000000.0
2007-12-04 00:20:00,1.73334,1.73577,1.73104,1.73493,27000000.0
2007-12-04 00:25:00,1.73538,1.73543,1.73047,1.73082,46000000.0
2007-12-04 00:30:00,1.73423,1.73596,1.7312,1.73556,44000000.0
2007-12-04 00:35:00,1.73246,1.7354,1.73061,1.73085,32000000.0
2007-12-04 00:40:00,1.73591,1.73593,1.73089,1.73516,30000000.0
2007-12-04 00:45:00,1.73587,1.73587,1.73058,1.73063,53000000.0
2007-12-04 00:50:00,1.73045,1.73511,1.7302,1.73022,40000000.0
2007-12-04 00:55:00,1.7302,1.735,1.73017,1.73458,33000000.0
2007-12-04 01:00:00,1.73553,1.73553,1.73085,1.73303,20000000.0
2007-12-04 01:05:00,1.73021,1.7327,1.73021,1.73089,9000000.0
2007-12-04 01:10:00,1.73095,1.73376,1.73095,1.7331,32000000.0
2007-12-04 01:15:00,1.7336,1.73406,1.73077,1.73384,36000000.0
2007-12-04 01:20:00,1.7312,1.73361,1.73057,1.73086,19000000.0
2007-12-04 01:25:00,1.73406,1.73406,1.73045,1.73069,42000000.0
2007-12-04 01:30:00,1.73312,1.73336,1.73034,1.73034,41000000.0
2007-12-04 01:35:00,1.73339,1.73339,1.73017,1.73076,33000000.0
2007-12-04 01:40:00,1.73002,1.73356,1.73002,1.73356,26000000.0
2007-12-04 01:45:00,1.73025,1.73325,1.73025,1.73283,28000000.0
2007-12-04 01:50:00,1.73356,1.73356,1.73005,1.73036,17000000.0
2007-12-04 01:55:00,1.73034,1.73376,1.73034,1.73364,17000000.0
2007-12-04 02:00:00,1.73304,1.73392,1.73092,1.731,42000000.0
2007-12-04 02:05:00,1.73061,1.7334,1.72978,1.73013,47000000.0
2007-12-04 02:10:00,1.73099,1.73325,1.72982,1.73325,41000000.0
2007-12-04 02:15:00,1.73218,1.73355,1.72973,1.7332,34000000.0
2007-12-04 02:20:00,1.73,1.7327,1.72968,1.72968,32000000.0
2007-12-04 02:25:00,1.72949,1.73282,1.7292,1.73265,46000000.0
2007-12-04 02:30:00,1.73263,1.73272,1.72889,1.72953,31000000.0
2007-12-04 02:35:00,1.73176,1.73205,1.72866,1.72968,38000000.0
2007-12-04 02:40:00,1.72894,1.73198,1.7286,1.72897,38000000.0
2007-12-04 02:45:00,1.73183,1.73201,1.72832,1.72857,42000000.0
2007-12-04 02:50:00,1.72878,1.73156,1.72847,1.72847,38000000.0
2007-12-04 02:55:00,1.72925,1.73179,1.72789,1.73179,48000000.0
2007-12-04 03:00:00,1.73258,1.73258,1.72772,1.72865,40000000.0
2007-12-04 03:05:00,1.72842,1.73216,1.72773,1.73216,36000000.0
2007-12-04 03:10:00,1.73147,1.73247,1.72845,1.72938,48000000.0
2007-12-04 03:15:00,1.73324,1.73358,1.72999,1.72999,35000000.0
2007-12-04 03:20:00,1.73006,1.73296,1.72902,1.72903,30000000.0
2007-12-04 03:25:00,1.72959,1.73278,1.72883,1.73278,37000000.0
2007-12-04 03:30:00,1.733,1.733,1.72845,1.72882,43000000.0
2007-12-04 03:35:00,1.72941,1.73201,1.72815,1.73189,34000000.0
2007-12-04 03:40:00,1.72879,1.73135,1.72821,1.72847,36000000.0
2007-12-04 03:45:00,1.73214,1.73233,1.72855,1.72855,24000000.0
2007-12-04 03:50:00,1.72856,1.73242,1.72824,1.72876,28000000.0
2007-12-04 03:55:00,1.72911,1.73228,1.72811,1.72825,31000000.0
2007-12-04 04:00:00,1.7317,1.73236,1.72822,1.73191,28000000.0
2007-12-04 04:05:00,1.72868,1.73165,1.72815,1.72905,24000000.0
2007-12-04 04:10:00,1.73186,1.73317,1.72897,1.73186,28000000.0
2007-12-04 04:15:00,1.73274,1.73291,1.72889,1.73262,28000000.0
2007-12-04 04:20:00,1.72961,1.73258,1.72813,1.72869,33000000.0
2007-12-04 04:25:00,1.7294,1.73187,1.72847,1.72953,28000000.0
2007-12-04 04:30:00,1.73251,1.73285,1.7286,1.7287,25000000.0
2007-12-04 04:35:00,1.72902,1.73289,1.72902,1.72947,18000000.0
2007-12-04 04:40:00,1.72999,1.73306,1.72945,1.73233,27000000.0
2007-12-04 04:45:00,1.73229,1.73229,1.72918,1.72922,25000000.0
2007-12-04 04:50:00,1.73218,1.73264,1.72928,1.73264,27000000.0
2007-12-04 04:55:00,1.72942,1.73286,1.72874,1.73208,32000000.0
2007-12-04 05:00:00,1.73325,1.73325,1.72852,1.72939,25000000.0
2007-12-04 05:05:00,1.72879,1.73236,1.72864,1.72864,24000000.0
2007-12-04 05:10:00,1.73251,1.73296,1.729,1.73296,39000000.0
2007-12-04 05:15:00,1.73308,1.73308,1.72875,1.73252,30000000.0
2007-12-04 05:20:00,1.72916,1.73306,1.72903,1.73249,42000000.0
2007-12-04 05:25:00,1.72883,1.73249,1.72883,1.73202,14000000.0
2007-12-04 05:30:00,1.73303,1.73303,1.72962,1.73235,43000000.0
2007-12-04 05:35:00,1.72895,1.73315,1.72895,1.73259,9000000.0
2007-12-04 05:40:00,1.72977,1.73316,1.72953,1.73225,38000000.0
2007-12-04 05:45:00,1.73416,1.73416,1.72914,1.72995,31000000.0
2007-12-04 05:50:00,1.73268,1.73268,1.72915,1.72966,18000000.0
2007-12-04 05:55:00,1.73325,1.73334,1.72883,1.73303,19000000.0
2007-12-04 06:00:00,1.73162,1.73345,1.73034,1.73337,29000000.0
2007-12-04 06:05:00,1.73343,1.73356,1.73331,1.73335,18000000.0
2007-12-04 06:10:00,1.72925,1.73337,1.72908,1.73258,39000000.0
2007-12-04 06:15:00,1.73339,1.73339,1.72892,1.7298,29000000.0
2007-12-04 06:20:00,1.72904,1.73313,1.72891,1.72955,36000000.0
2007-12-04 06:25:00,1.73003,1.73304,1.72962,1.73042,50000000.0
2007-12-04 06:30:00,1.73388,1.73388,1.7298,1.73077,37000000.0
2007-12-04 06:35:00,1.73402,1.73402,1.73005,1.73051,41000000.0
2007-12-04 06:40:00,1.73128,1.73392,1.73045,1.73366,33000000.0
2007-12-04 06:45:00,1.73406,1.73406,1.73005,1.73353,30000000.0
2007-12-04 06:50:00,1.73128,1.73407,1.73014,1.73326,33000000.0
2007-12-04 06:55:00,1.73399,1.73402,1.73042,1.73086,45000000.0
2007-12-04 07:00:00,1.73116,1.73426,1.73037,1.73372,45000000.0
2007-12-04 07:05:00,1.73469,1.73522,1.73067,1.73493,51000000.0
2007-12-04 07:10:00,1.73076,1.73509,1.72953,1.73006,32000000.0
2007-12-04 07:15:00,1.73389,1.73496,1.72977,1.7348,44000000.0
2007-12-04 07:20:00,1.73177,1.73537,1.73019,1.73537,25000000.0
2007-12-04 07:25:00,1.73165,1.73466,1.73013,1.73355,39000000.0
2007-12-04 07:30:00,1.73304,1.73465,1.73093,1.73291,21000000.0
2007-12-04 07:35:00,1.73061,1.73414,1.73003,1.73358,32000000.0
2007-12-04 07:40:00,1.73148,1.73424,1.72933,1.73391,41000000.0
2007-12-04 07:45:00,1.73264,1.73469,1.73039,1.73448,22000000.0
2007-12-04 07:50:00,1.72903,1.73416,1.72891,1.73385,36000000.0
2007-12-04 07:55:00,1.73425,1.73436,1.72914,1.7294,28000000.0
2007-12-04 08:00:00,1.72913,1.7342,1.72913,1.7342,61000000.0
2007-12-04 08:05:00,1.73004,1.73412,1.72894,1.72915,84000000.0
2007-12-04 08:10:00,1.73448,1.73453,1.73011,1.73397,39000000.0
2007-12-04 08:15:00,1.73281,1.7352,1.7291,1.73493,41000000.0
2007-12-04 08:20:00,1.73027,1.73491,1.72836,1.73491,43000000.0
2007-12-04 08:25:00,1.73476,1.73477,1.72892,1.72932,45000000.0
2007-12-04 08:30:00,1.73342,1.73388,1.72926,1.73382,40000000.0
2007-12-04 08:35:00,1.72953,1.73493,1.72947,1.7338,44000000.0
2007-12-04 08:40:00,1.7298,1.73452,1.72923,1.72925,43000000.0
2007-12-04 08:45:00,1.73389,1.73513,1.7301,1.73033,45000000.0
2007-12-04 08:50:00,1.73061,1.73503,1.73013,1.73444,45000000.0
2007-12-04 08:55:00,1.73399,1.73444,1.73044,1.73057,38000000.0
2007-12-04 09:00:00,1.73361,1.73408,1.72949,1.73337,42000000.0
2007-12-04 09:05:00,1.73273,1.73536,1.72987,1.73536,44000000.0
2007-12-04 09:10:00,1.7342,1.73517,1.72998,1.73348,35000000.0
2007-12-04 09:15:00,1.73236,1.73314,1.72999,1.73245,45000000.0
2007-12-04 09:20:00,1.72996,1.73236,1.72824,1.72824,37000000.0
2007-12-04 09:25:00,1.72771,1.73145,1.72771,1.73145,39000000.0
2007-12-04 09:30:00,1.73086,1.73225,1.72883,1.72916,41000000.0
2007-12-04 09:35:00,1.73024,1.73143,1.72918,1.73073,40000000.0
2007-12-04 09:40:00,1.73038,1.73175,1.73038,1.73113,46000000.0
2007-12-04 09:45:00,1.73074,1.73219,1.73074,1.73219,49000000.0
2007-12-04 09:50:00,1.73236,1.73242,1.72993,1.73096,40000000.0
2007-12-04 09:55:00,1.73094,1.73109,1.72997,1.73065,39000000.0
2007-12-04 10:00:00,1.73025,1.73067,1.72805,1.72842,48000000.0
2007-12-04 10:05:00,1.72785,1.72812,1.72568,1.72579,48000000.0
2007-12-04 10:10:00,1.72554,1.72859,1.72532,1.72799,41000000.0
2007-12-04 10:15:00,1.72723,1.72926,1.72611,1.72789,47000000.0
2007-12-04 10:20:00,1.72586,1.72936,1.72579,1.72851,39000000.0
2007-12-04 10:25:00,1.72876,1.72995,1.72861,1.7295,45000000.0
2007-12-04 10:30:00,1.72916,1.73042,1.72854,1.72945,51000000.0
2007-12-04 10:35:00,1.72967,1.73004,1.72903,1.7295,50000000.0
2007-12-04 10:40:00,1.72947,1.73056,1.7293,1.7299,41000000.0
2007-12-04 10:45:00,1.72908,1.72983,1.72761,1.72807,40000000.0
2007-12-04 10:50:00,1.72986,1.72986,1.72794,1.72831,38000000.0
2007-12-04 10:55:00,1.72773,1.72995,1.72772,1.72896,41000000.0
2007-12-04 11:00:00,1.7294,1.73058,1.72875,1.72923,43000000.0
2007-12-04 11:05:00,1.73049,1.73145,1.72879,1.73125,43000000.0
2007-12-04 11:10:00,1.73238,1.73282,1.73059,1.73059,46000000.0
2007-12-04 11:15:00,1.73205,1.73222,1.7305,1.73056,43000000.0
2007-12-04 11:20:00,1.73168,1.7317,1.72981,1.7317,47000000.0
2007-12-04 11:25:00,1.73075,1.73405,1.73075,1.73175,45000000.0
2007-12-04 11:30:00,1.73177,1.73315,1.73085,1.73097,42000000.0
2007-12-04 11:35:00,1.73106,1.73266,1.73042,1.73258,45000000.0
2007-12-04 11:40:00,1.73276,1.73358,1.73101,1.73268,46000000.0
2007-12-04 11:45:00,1.7319,1.73275,1.73127,1.73191,43000000.0
2007-12-04 11:50:00,1.73288,1.73288,1.73084,1.73141,46000000.0
2007-12-04 11:55:00,1.73255,1.73255,1.73121,1.73237,39000000.0
2007-12-04 12:00:00,1.73201,1.73319,1.73151,1.73302,40000000.0
2007-12-04 12:05:00,1.73316,1.73316,1.73131,1.73301,47000000.0
2007-12-04 12:10:00,1.7331,1.73382,1.73133,1.7326,40000000.0
2007-12-04 12:15:00,1.73336,1.73387,1.73137,1.73304,46000000.0
2007-12-04 12:20:00,1.73296,1.73393,1.73153,1.73368,41000000.0
2007-12-04 12:25:00,1.73197,1.73378,1.73197,1.73378,46000000.0
2007-12-04 12:30:00,1.73266,1.73352,1.73176,1.73333,46000000.0
2007-12-04 12:35:00,1.73308,1.73418,1.73222,1.73259,45000000.0
2007-12-04 12:40:00,1.73418,1.73434,1.73292,1.73316,45000000.0
2007-12-04 12:45:00,1.7341,1.73568,1.73358,1.73568,47000000.0
2007-12-04 12:50:00,1.73469,1.7365,1.73424,1.7363,47000000.0
2007-12-04 12:55:00,1.73524,1.73652,1.73442,1.73569,42000000.0
2007-12-04 13:00:00,1.73497,1.73605,1.7343,1.73487,43000000.0
2007-12-04 13:05:00,1.73535,1.73855,1.73535,1.73841,46000000.0
2007-12-04 13:10:00,1.73781,1.74048,1.73781,1.73997,47000000.0
2007-12-04 13:15:00,1.73841,1.74053,1.73838,1.73838,47000000.0
2007-12-04 13:20:00,1.73823,1.74108,1.73823,1.74102,42000000.0
2007-12-04 13:25:00,1.73978,1.74109,1.73908,1.74075,42000000.0
2007-12-04 13:30:00,1.74066,1.7421,1.7389,1.74139,43000000.0
2007-12-04 13:35:00,1.74139,1.74225,1.74017,1.74193,44000000.0
2007-12-04 13:40:00,1.74202,1.74214,1.74086,1.74145,39000000.0
2007-12-04 13:45:00,1.74089,1.7415,1.73992,1.74149,43000000.0
2007-12-04 13:50:00,1.74075,1.74405,1.74075,1.74269,45000000.0
2007-12-04 13:55:00,1.74392,1.74731,1.74246,1.74731,46000000.0
2007-12-04 14:00:00,1.7458,1.74726,1.74435,1.74481,42000000.0
2007-12-04 14:05:00,1.74387,1.7468,1.74362,1.74523,47000000.0
2007-12-04 14:10:00,1.74534,1.74803,1.74534,1.74785,51000000.0
2007-12-04 14:15:00,1.74694,1.74834,1.74624,1.74728,48000000.0
2007-12-04 14:20:00,1.74738,1.74861,1.74598,1.74617,43000000.0
2007-12-04 14:25:00,1.74617,1.74675,1.74427,1.74427,38000000.0
2007-12-04 14:30:00,1.74592,1.74767,1.74517,1.74767,46000000.0
2007-12-04 14:35:00,1.7471,1.74831,1.74647,1.74778,45000000.0
2007-12-04 14:40:00,1.74669,1.7491,1.74611,1.74843,45000000.0
2007-12-04 14:45:00,1.74863,1.74948,1.74713,1.74886,50000000.0
2007-12-04 14:50:00,1.7485,1.74955,1.74714,1.7493,42000000.0
2007-12-04 14:55:00,1.74897,1.75056,1.74773,1.74852,39000000.0
2007-12-04 15:00:00,1.7496,1.75048,1.74851,1.74869,44000000.0
2007-12-04 15:05:00,1.75021,1.75021,1.74761,1.74887,43000000.0
2007-12-04 15:10:00,1.74821,1.75046,1.74703,1.74826,47000000.0
2007-12-04 15:15:00,1.74854,1.75089,1.74854,1.7507,42000000.0
2007-12-04 15:20:00,1.75108,1.75119,1.74752,1.74752,42000000.0
2007-12-04 15:25:00,1.74784,1.75088,1.74762,1.74948,51000000.0
2007-12-04 15:30:00,1.75052,1.75052,1.74849,1.7493,46000000.0
2007-12-04 15:35:00,1.74959,1.75139,1.74926,1.74999,47000000.0
2007-12-04 15:40:00,1.75134,1.75134,1.74902,1.74902,45000000.0
2007-12-04 15:45:00,1.7499,1.75006,1.74726,1.74892,40000000.0
2007-12-04 15:50:00,1.74784,1.74963,1.74784,1.74838,46000000.0
2007-12-04 15:55:00,1.7492,1.74934,1.74703,1.7491,40000000.0
2007-12-04 16:00:00,1.74729,1.74813,1.74604,1.74665,35000000.0
2007-12-04 16:05:00,1.74785,1.74807,1.74593,1.74593,48000000.0
2007-12-04 16:10:00,1.74617,1.74787,1.74598,1.74732,48000000.0
2007-12-04 16:15:00,1.74579,1.74884,1.74579,1.74884,45000000.0
2007-12-04 16:20:00,1.74712,1.74853,1.74605,1.74807,51000000.0
2007-12-04 16:25:00,1.74653,1.74809,1.74639,1.74773,38000000.0
2007-12-04 16:30:00,1.74651,1.74926,1.74609,1.74885,45000000.0
2007-12-04 16:35:00,1.7482,1.75118,1.7482,1.74911,37000000.0
2007-12-04 16:40:00,1.75015,1.75021,1.74842,1.74996,45000000.0
2007-12-04 16:45:00,1.74897,1.75067,1.7485,1.75006,41000000.0
2007-12-04 16:50:00,1.74851,1.7496,1.7478,1.74837,45000000.0
2007-12-04 16:55:00,1.74906,1.74943,1.74523,1.74654,41000000.0
2007-12-04 17:00:00,1.74594,1.74656,1.74372,1.74488,43000000.0
2007-12-04 17:05:00,1.74618,1.74655,1.74432,1.74655,43000000.0
2007-12-04 17:10:00,1.74583,1.74646,1.74414,1.74556,45000000.0
2007-12-04 17:15:00,1.74457,1.7465,1.74393,1.7465,43000000.0
2007-12-04 17:20:00,1.74515,1.74814,1.74515,1.74814,44000000.0
2007-12-04 17:25:00,1.74685,1.74806,1.74424,1.74424,45000000.0
2007-12-04 17:30:00,1.74571,1.74581,1.74329,1.74338,36000000.0
2007-12-04 17:35:00,1.74481,1.74483,1.74227,1.74446,41000000.0
2007-12-04 17:40:00,1.74378,1.74476,1.7429,1.74377,38000000.0
2007-12-04 17:45:00,1.74179,1.74515,1.7417,1.7448,54000000.0
2007-12-04 17:50:00,1.74345,1.74562,1.74345,1.74402,45000000.0
2007-12-04 17:55:00,1.74458,1.74603,1.74407,1.74587,43000000.0
2007-12-04 18:00:00,1.74646,1.7477,1.74521,1.7477,42000000.0
2007-12-04 18:05:00,1.74664,1.74745,1.7456,1.74661,42000000.0
2007-12-04 18:10:00,1.74595,1.74706,1.74437,1.74597,42000000.0
2007-12-04 18:15:00,1.74491,1.74578,1.74435,1.74461,46000000.0
2007-12-04 18:20:00,1.74603,1.74643,1.74469,1.74593,39000000.0
2007-12-04 18:25:00,1.74606,1.7466,1.74509,1.74622,43000000.0
2007-12-04 18:30:00,1.74587,1.74678,1.74497,1.74607,44000000.0
2007-12-04 18:35:00,1.74601,1.74858,1.7448,1.74858,42000000.0
2007-12-04 18:40:00,1.74823,1.74921,1.74753,1.7482,41000000.0
2007-12-04 18:45:00,1.74896,1.74915,1.74686,1.74803,43000000.0
2007-12-04 18:50:00,1.7476,1.74829,1.74664,1.74682,44000000.0
2007-12-04 18:55:00,1.74752,1.74865,1.7465,1.74865,34000000.0
2007-12-04 19:00:00,1.74847,1.74866,1.74669,1.74785,38000000.0
2007-12-04 19:05:00,1.74662,1.74824,1.74474,1.74584,41000000.0
2007-12-04 19:10:00,1.74538,1.74731,1.74538,1.74712,46000000.0
2007-12-04 19:15:00,1.74656,1.74725,1.74464,1.74644,45000000.0
2007-12-04 19:20:00,1.74623,1.74631,1.74426,1.74581,32000000.0
2007-12-04 19:25:00,1.74502,1.74644,1.74397,1.74397,50000000.0
2007-12-04 19:30:00,1.74411,1.74641,1.74411,1.7455,41000000.0
2007-12-04 19:35:00,1.74644,1.74663,1.74476,1.74613,42000000.0
2007-12-04 19:40:00,1.74589,1.74589,1.74387,1.74565,45000000.0
2007-12-04 19:45:00,1.74534,1.74577,1.74386,1.74423,44000000.0
2007-12-04 19:50:00,1.74402,1.74515,1.74104,1.74515,41000000.0
2007-12-04 19:55:00,1.741,1.74447,1.741,1.7439,16000000.0
2007-12-04 20:00:00,1.74248,1.74395,1.74018,1.74081,38000000.0
2007-12-04 20:05:00,1.74487,1.74487,1.74053,1.74415,39000000.0
2007-12-04 20:10:00,1.74165,1.74513,1.74104,1.7449,26000000.0
2007-12-04 20:15:00,1.74487,1.74547,1.74247,1.74418,18000000.0
2007-12-04 20:20:00,1.74107,1.74602,1.74107,1.74585,25000000.0
2007-12-04 20:25:00,1.74494,1.74616,1.7419,1.74595,53000000.0
2007-12-04 20:30:00,1.74629,1.74681,1.74241,1.74576,34000000.0
2007-12-04 20:35:00,1.74683,1.74706,1.74201,1.74706,54000000.0
2007-12-04 20:40:00,1.7436,1.747,1.74351,1.74677,36000000.0
2007-12-04 20:45:00,1.7457,1.74659,1.74229,1.74446,36000000.0
2007-12-04 20:50:00,1.74242,1.74613,1.74172,1.74609,30000000.0
2007-12-04 20:55:00,1.74535,1.74596,1.7416,1.74551,50000000.0
2007-12-04 21:00:00,1.74515,1.74644,1.74133,1.74289,51000000.0
2007-12-04 21:05:00,1.74356,1.74776,1.74315,1.74765,30000000.0
2007-12-04 21:10:00,1.74359,1.74807,1.74319,1.74433,32000000.0
2007-12-04 21:15:00,1.74744,1.74827,1.7436,1.74798,46000000.0
2007-12-04 21:20:00,1.74371,1.74796,1.74334,1.74796,35000000.0
2007-12-04 21:25:00,1.74394,1.74813,1.74385,1.74813,39000000.0
2007-12-04 21:30:00,1.74791,1.74815,1.74364,1.74669,34000000.0
2007-12-04 21:35:00,1.74321,1.74739,1.74321,1.74739,22000000.0
2007-12-04 21:40:00,1.74311,1.7467,1.74293,1.74408,19000000.0
2007-12-04 21:45:00,1.74687,1.74788,1.74302,1.74644,50000000.0
2007-12-04 21:50:00,1.74418,1.74761,1.74331,1.74486,30000000.0
2007-12-04 21:55:00,1.74424,1.748,1.74336,1.74751,43000000.0
2007-12-04 22:00:00,1.74338,1.74815,1.7433,1.74805,41000000.0
2007-12-04 22:05:00,1.7436,1.74825,1.7436,1.74817,42000000.0
2007-12-04 22:10:00,1.74407,1.74841,1.74373,1.74465,37000000.0
2007-12-04 22:15:00,1.74745,1.74818,1.74399,1.74779,45000000.0
2007-12-04 22:20:00,1.74394,1.74773,1.74332,1.74374,41000000.0
2007-12-04 22:25:00,1.74482,1.74822,1.7437,1.74805,29000000.0
2007-12-04 22:30:00,1.74742,1.74953,1.74444,1.74578,34000000.0
2007-12-04 22:35:00,1.74517,1.75005,1.74517,1.74564,33000000.0
2007-12-04 22:40:00,1.74848,1.74964,1.74527,1.74964,38000000.0
2007-12-04 22:45:00,1.74864,1.75046,1.74547,1.75035,54000000.0
2007-12-04 22:50:00,1.74683,1.75026,1.74536,1.74544,48000000.0
2007-12-04 22:55:00,1.74558,1.74997,1.74542,1.74904,35000000.0
2007-12-04 23:00:00,1.74938,1.74999,1.74503,1.74583,51000000.0
2007-12-04 23:05:00,1.74533,1.75011,1.74514,1.75011,50000000.0
2007-12-04 23:10:00,1.7467,1.75086,1.74552,1.74655,38000000.0
2007-12-04 23:15:00,1.75008,1.75087,1.74458,1.74783,45000000.0
2007-12-04 23:20:00,1.7447,1.74868,1.74353,1.74865,49000000.0
2007-12-04 23:25:00,1.74526,1.74832,1.74448,1.74658,52000000.0
2007-12-04 23:30:00,1.74654,1.74837,1.74438,1.74837,46000000.0
2007-12-04 23:35:00,1.74812,1.74812,1.74466,1.74674,15000000.0
2007-12-04 23:40:00,1.74561,1.74907,1.74527,1.74527,26000000.0
2007-12-04 23:45:00,1.747,1.74912,1.74427,1.74818,44000000.0
2007-12-04 23:50:00,1.74446,1.74853,1.74414,1.74853,40000000.0
2007-12-04 23:55:00,1.74519,1.74783,1.74421,1.74771,35000000.0
2007-12-05 00:00:00,1.74768,1.74802,1.74383,1.74782,46000000.0
2007-12-05 00:05:00,1.74424,1.74855,1.74421,1.74586,44000000.0
2007-12-05 00:10:00,1.74821,1.74872,1.74493,1.74505,38000000.0
2007-12-05 00:15:00,1.74585,1.74888,1.74442,1.7448,41000000.0
2007-12-05 00:20:00,1.74577,1.74916,1.74456,1.74556,33000000.0
2007-12-05 00:25:00,1.74526,1.74968,1.74454,1.7449,40000000.0
2007-12-05 00:30:00,1.7475,1.74962,1.74502,1.74962,29000000.0
2007-12-05 00:35:00,1.75003,1.75003,1.74589,1.74972,24000000.0
2007-12-05 00:40:00,1.74574,1.74934,1.74574,1.74934,5000000.0
2007-12-05 00:45:00,1.75007,1.75007,1.74443,1.74878,40000000.0
2007-12-05 00:50:00,1.74554,1.74743,1.74424,1.74518,37000000.0
2007-12-05 00:55:00,1.74478,1.74868,1.74449,1.74471,42000000.0
2007-12-05 01:00:00,1.74928,1.74928,1.74423,1.7475,25000000.0
2007-12-05 01:05:00,1.74424,1.7476,1.74424,1.74433,14000000.0
2007-12-05 01:10:00,1.74905,1.74918,1.7441,1.74837,25000000.0
2007-12-05 01:15:00,1.74848,1.74848,1.74384,1.74384,27000000.0
2007-12-05 01:20:00,1.74793,1.74877,1.74469,1.74862,28000000.0
2007-12-05 01:25:00,1.74465,1.74778,1.74442,1.74442,14000000.0
2007-12-05 01:30:00,1.74423,1.74825,1.74421,1.74442,47000000.0
2007-12-05 01:35:00,1.74393,1.74808,1.7439,1.74805,29000000.0
2007-12-05 01:40:00,1.74411,1.74843,1.74411,1.74809,20000000.0
2007-12-05 01:45:00,1.74852,1.74853,1.74381,1.74853,30000000.0
2007-12-05 01:50:00,1.74461,1.74871,1.74461,1.74857,12000000.0
2007-12-05 02:00:00,1.7485,1.74897,1.74467,1.74825,38000000.0
2007-12-05 02:05:00,1.7454,1.74848,1.74397,1.74848,39000000.0
2007-12-05 02:10:00,1.74373,1.74843,1.74373,1.74843,43000000.0
2007-12-05 02:15:00,1.74533,1.74839,1.74424,1.74502,37000000.0
2007-12-05 02:20:00,1.74746,1.74808,1.74333,1.74333,39000000.0
2007-12-05 02:25:00,1.74395,1.74746,1.74361,1.74725,46000000.0
2007-12-05 02:30:00,1.74294,1.74683,1.74191,1.74241,32000000.0
2007-12-05 02:35:00,1.74337,1.74596,1.74198,1.7422,35000000.0
2007-12-05 02:40:00,1.74351,1.74651,1.74244,1.74348,41000000.0
2007-12-05 02:45:00,1.7479,1.7479,1.74351,1.74353,17000000.0
2007-12-05 02:50:00,1.74362,1.74778,1.7433,1.74357,33000000.0
2007-12-05 02:55:00,1.74356,1.74817,1.74317,1.74735,43000000.0
2007-12-05 03:00:00,1.74829,1.74829,1.74295,1.7475,36000000.0
2007-12-05 03:05:00,1.74339,1.74746,1.74312,1.74673,30000000.0
2007-12-05 03:10:00,1.74449,1.74816,1.74366,1.74388,52000000.0
2007-12-05 03:15:00,1.74863,1.74887,1.74376,1.74471,41000000.0
2007-12-05 03:20:00,1.74483,1.74735,1.743,1.74655,31000000.0
2007-12-05 03:25:00,1.74684,1.74824,1.74327,1.74795,44000000.0
2007-12-05 03:30:00,1.74799,1.74845,1.7439,1.74413,23000000.0
2007-12-05 03:35:00,1.74454,1.74831,1.74421,1.74421,19000000.0
2007-12-05 03:40:00,1.74393,1.74806,1.74393,1.74806,16000000.0
2007-12-05 03:45:00,1.74934,1.74947,1.74433,1.74433,19000000.0
2007-12-05 03:50:00,1.74433,1.74877,1.74433,1.74877,18000000.0
2007-12-05 03:55:00,1.74425,1.74695,1.74373,1.7445,35000000.0
2007-12-05 04:00:00,1.74851,1.74853,1.74396,1.74853,26000000.0
2007-12-05 04:05:00,1.74546,1.74849,1.7445,1.74496,27000000.0
2007-12-05 04:10:00,1.74522,1.74946,1.74522,1.74924,48000000.0
2007-12-05 04:15:00,1.74982,1.74982,1.74422,1.74772,32000000.0
2007-12-05 04:20:00,1.74399,1.7487,1.74399,1.74559,34000000.0
2007-12-05 04:25:00,1.74871,1.74931,1.74463,1.74495,36000000.0
2007-12-05 04:30:00,1.74883,1.74946,1.74509,1.74571,41000000.0
2007-12-05 04:35:00,1.74571,1.74933,1.74542,1.74592,43000000.0
2007-12-05 04:40:00,1.74541,1.74995,1.74536,1.7494,45000000.0
2007-12-05 04:45:00,1.74998,1.75006,1.74564,1.74564,25000000.0
2007-12-05 04:50:00,1.7466,1.74965,1.74462,1.74831,39000000.0
2007-12-05 04:55:00,1.74532,1.74824,1.7441,1.74445,29000000.0
2007-12-05 05:00:00,1.75071,1.75071,1.74442,1.74477,39000000.0
2007-12-05 05:05:00,1.74493,1.74879,1.74493,1.74518,42000000.0
2007-12-05 05:10:00,1.74421,1.74457,1.74421,1.74451,16000000.0
2007-12-05 05:15:00,1.74894,1.74927,1.74465,1.74465,24000000.0
2007-12-05 05:20:00,1.7482,1.74865,1.74391,1.74424,33000000.0
2007-12-05 05:25:00,1.74891,1.74897,1.74374,1.74442,33000000.0
2007-12-05 05:30:00,1.74481,1.74877,1.74416,1.74433,41000000.0
2007-12-05 05:35:00,1.74445,1.74778,1.74445,1.74514,11000000.0
2007-12-05 05:40:00,1.74437,1.74444,1.74427,1.74444,12000000.0
2007-12-05 05:45:00,1.74508,1.74872,1.74441,1.74514,35000000.0
2007-12-05 05:50:00,1.74543,1.74904,1.74453,1.7489,37000000.0
2007-12-05 05:55:00,1.74534,1.74838,1.74431,1.74531,32000000.0
2007-12-05 06:00:00,1.74954,1.74954,1.7446,1.74587,41000000.0
2007-12-05 06:05:00,1.74489,1.74886,1.7447,1.74481,45000000.0
2007-12-05 06:10:00,1.74585,1.74905,1.7442,1.74462,34000000.0
2007-12-05 06:15:00,1.74828,1.74937,1.74455,1.74457,27000000.0
2007-12-05 06:20:00,1.74444,1.74834,1.74432,1.74536,18000000.0
2007-12-05 06:25:00,1.74494,1.7491,1.74468,1.74898,32000000.0
2007-12-05 06:30:00,1.74865,1.74865,1.74664,1.74824,5000000.0
2007-12-05 06:35:00,1.74483,1.74898,1.7443,1.74447,30000000.0
2007-12-05 06:40:00,1.74552,1.74858,1.74375,1.74488,30000000.0
2007-12-05 06:45:00,1.74835,1.74835,1.74326,1.74336,33000000.0
2007-12-05 06:50:00,1.7435,1.74762,1.74326,1.74397,34000000.0
2007-12-05 06:55:00,1.7447,1.74821,1.74359,1.74381,44000000.0
2007-12-05 07:00:00,1.74672,1.7478,1.74264,1.74318,44000000.0
2007-12-05 07:05:00,1.74617,1.74746,1.74328,1.74711,45000000.0
2007-12-05 07:10:00,1.74756,1.74766,1.74274,1.7428,28000000.0
2007-12-05 07:15:00,1.74761,1.74787,1.74304,1.74787,44000000.0
2007-12-05 07:20:00,1.74691,1.74793,1.74233,1.74681,37000000.0
2007-12-05 07:25:00,1.74241,1.74572,1.74185,1.74185,26000000.0
2007-12-05 07:30:00,1.74586,1.74636,1.74186,1.7453,25000000.0
2007-12-05 07:35:00,1.74211,1.74573,1.74198,1.7457,37000000.0
2007-12-05 07:40:00,1.74205,1.74546,1.74041,1.74404,24000000.0
2007-12-05 07:45:00,1.74316,1.74379,1.73948,1.74293,19000000.0
2007-12-05 07:50:00,1.73942,1.74345,1.73803,1.73823,34000000.0
2007-12-05 07:55:00,1.73824,1.74257,1.73656,1.73656,17000000.0
2007-12-05 08:00:00,1.74046,1.74046,1.73586,1.73604,39000000.0
2007-12-05 08:05:00,1.73628,1.74044,1.73571,1.73581,84000000.0
2007-12-05 08:10:00,1.73637,1.73999,1.7354,1.73593,42000000.0
2007-12-05 08:15:00,1.73964,1.74021,1.73584,1.73653,34000000.0
2007-12-05 08:20:00,1.73717,1.74066,1.73602,1.73704,43000000.0
2007-12-05 08:25:00,1.73741,1.74096,1.73632,1.74083,45000000.0
2007-12-05 08:30:00,1.74098,1.74108,1.73592,1.73592,40000000.0
2007-12-05 08:35:00,1.7393,1.74004,1.735,1.74004,34000000.0
2007-12-05 08:40:00,1.73535,1.73922,1.73421,1.73466,43000000.0
2007-12-05 08:45:00,1.73819,1.73984,1.734,1.73489,43000000.0
2007-12-05 08:50:00,1.7351,1.74039,1.73447,1.73812,45000000.0
2007-12-05 08:55:00,1.73854,1.7386,1.73332,1.73365,38000000.0
2007-12-05 09:00:00,1.73779,1.73779,1.7332,1.73713,42000000.0
2007-12-05 09:05:00,1.73276,1.73695,1.73276,1.73695,44000000.0
2007-12-05 09:10:00,1.73252,1.73611,1.73048,1.73417,35000000.0
2007-12-05 09:15:00,1.73334,1.7358,1.73141,1.73237,45000000.0
2007-12-05 09:20:00,1.73188,1.73635,1.73188,1.73377,37000000.0
2007-12-05 09:25:00,1.73251,1.73691,1.7311,1.73134,39000000.0
2007-12-05 09:30:00,1.73346,1.73497,1.7304,1.73121,41000000.0
2007-12-05 09:35:00,1.73099,1.73647,1.73099,1.73567,40000000.0
2007-12-05 09:40:00,1.73173,1.73616,1.73173,1.73253,46000000.0
2007-12-05 09:45:00,1.73502,1.73667,1.73211,1.73296,49000000.0
2007-12-05 09:50:00,1.7324,1.73742,1.73239,1.7371,40000000.0
2007-12-05 09:55:00,1.73262,1.73732,1.73232,1.73233,39000000.0
2007-12-05 10:00:00,1.7361,1.73624,1.73092,1.73475,48000000.0
2007-12-05 10:05:00,1.73052,1.73473,1.73052,1.73473,48000000.0
2007-12-05 10:10:00,1.73491,1.73495,1.73261,1.73368,41000000.0
2007-12-05 10:15:00,1.73538,1.73538,1.73362,1.73384,47000000.0
2007-12-05 10:20:00,1.73387,1.7358,1.73387,1.73512,39000000.0
2007-12-05 10:25:00,1.73414,1.73563,1.73371,1.73382,45000000.0
2007-12-05 10:30:00,1.7339,1.73694,1.7339,1.73529,51000000.0
2007-12-05 10:35:00,1.73505,1.73655,1.7349,1.73629,50000000.0
2007-12-05 10:40:00,1.7353,1.73669,1.73415,1.73584,41000000.0
2007-12-05 10:45:00,1.73573,1.73627,1.73456,1.7346,40000000.0
2007-12-05 10:50:00,1.73571,1.73683,1.7349,1.73678,38000000.0
2007-12-05 10:55:00,1.73535,1.73712,1.73503,1.73568,41000000.0
2007-12-05 11:00:00,1.73637,1.73704,1.7353,1.73531,43000000.0
2007-12-05 11:05:00,1.73542,1.7374,1.73526,1.73552,43000000.0
2007-12-05 11:10:00,1.73752,1.73764,1.73583,1.73694,46000000.0
2007-12-05 11:15:00,1.73602,1.73732,1.73576,1.73722,43000000.0
2007-12-05 11:20:00,1.73717,1.73769,1.73595,1.73669,47000000.0
2007-12-05 11:25:00,1.73713,1.73869,1.73679,1.73715,45000000.0
2007-12-05 11:30:00,1.73829,1.73903,1.73757,1.7382,42000000.0
2007-12-05 11:35:00,1.73939,1.73939,1.73758,1.73814,45000000.0
2007-12-05 11:40:00,1.7391,1.73928,1.73793,1.73925,46000000.0
2007-12-05 11:45:00,1.73861,1.74016,1.73861,1.73875,43000000.0
2007-12-05 11:50:00,1.73874,1.73935,1.73722,1.73867,46000000.0
2007-12-05 11:55:00,1.7379,1.73856,1.7363,1.73806,47000000.0
2007-12-05 12:00:00,1.73624,1.73828,1.73612,1.73625,40000000.0
2007-12-05 12:05:00,1.73762,1.73888,1.73644,1.73791,42000000.0
2007-12-05 12:10:00,1.7365,1.73901,1.7365,1.73891,40000000.0
2007-12-05 12:15:00,1.73845,1.73868,1.73656,1.73794,46000000.0
2007-12-05 12:20:00,1.73707,1.73771,1.73585,1.73612,41000000.0
2007-12-05 12:25:00,1.73568,1.73723,1.73565,1.73723,46000000.0
2007-12-05 12:30:00,1.73604,1.73862,1.73604,1.73719,46000000.0
2007-12-05 12:35:00,1.73824,1.73865,1.73675,1.73837,45000000.0
2007-12-05 12:40:00,1.73786,1.73815,1.73643,1.73757,45000000.0
2007-12-05 12:45:00,1.7375,1.73765,1.7358,1.73677,47000000.0
2007-12-05 12:50:00,1.73662,1.73712,1.73514,1.73514,47000000.0
2007-12-05 12:55:00,1.73559,1.73661,1.73486,1.73552,42000000.0
2007-12-05 13:00:00,1.73524,1.73655,1.73467,1.73558,43000000.0
2007-12-05 13:05:00,1.73424,1.73557,1.73382,1.73557,46000000.0
2007-12-05 13:10:00,1.73509,1.73598,1.73409,1.73573,47000000.0
2007-12-05 13:15:00,1.7352,1.73641,1.73472,1.73598,47000000.0
2007-12-05 13:20:00,1.73487,1.73667,1.73466,1.73643,35000000.0
2007-12-05 13:25:00,1.73529,1.73689,1.73442,1.73606,42000000.0
2007-12-05 13:30:00,1.73619,1.73619,1.7342,1.73537,43000000.0
2007-12-05 13:35:00,1.73596,1.73604,1.73458,1.7358,44000000.0
2007-12-05 13:40:00,1.73446,1.73611,1.73446,1.73598,39000000.0
2007-12-05 13:45:00,1.73575,1.737,1.7349,1.737,43000000.0
2007-12-05 13:50:00,1.73549,1.73679,1.73469,1.73679,45000000.0
2007-12-05 13:55:00,1.73651,1.73719,1.73581,1.73624,46000000.0
2007-12-05 14:00:00,1.73764,1.7377,1.7352,1.73662,42000000.0
2007-12-05 14:05:00,1.73533,1.73645,1.73407,1.73407,47000000.0
2007-12-05 14:10:00,1.73393,1.73539,1.7334,1.73478,51000000.0
2007-12-05 14:15:00,1.7345,1.73532,1.7336,1.73512,48000000.0
2007-12-05 14:20:00,1.73518,1.73625,1.73414,1.73595,43000000.0
2007-12-05 14:25:00,1.73481,1.73617,1.73446,1.73571,38000000.0
2007-12-05 14:30:00,1.73506,1.73632,1.73419,1.73475,46000000.0
2007-12-05 14:35:00,1.73472,1.73579,1.73384,1.73514,45000000.0
2007-12-05 14:40:00,1.7346,1.73576,1.73402,1.73576,45000000.0
2007-12-05 14:45:00,1.73483,1.73612,1.73431,1.73476,50000000.0
2007-12-05 14:50:00,1.73607,1.73607,1.7339,1.7339,42000000.0
2007-12-05 14:55:00,1.73531,1.73531,1.73345,1.73509,39000000.0
2007-12-05 15:00:00,1.73374,1.73518,1.73269,1.73366,44000000.0
2007-12-05 15:05:00,1.73381,1.73381,1.73209,1.73379,43000000.0
2007-12-05 15:10:00,1.73241,1.73421,1.73241,1.73396,47000000.0
2007-12-05 15:15:00,1.7345,1.7345,1.7299,1.7312,42000000.0
2007-12-05 15:20:00,1.73063,1.73238,1.72877,1.72888,42000000.0
2007-12-05 15:25:00,1.72842,1.73109,1.72842,1.72908,51000000.0
2007-12-05 15:30:00,1.72952,1.7304,1.72786,1.72811,46000000.0
2007-12-05 15:35:00,1.72732,1.72732,1.72335,1.72676,47000000.0
2007-12-05 15:40:00,1.72568,1.7272,1.72568,1.72679,45000000.0
2007-12-05 15:45:00,1.72667,1.72828,1.72612,1.72612,40000000.0
2007-12-05 15:50:00,1.7268,1.7268,1.72444,1.72465,46000000.0
2007-12-05 15:55:00,1.72452,1.72692,1.72385,1.72564,40000000.0
2007-12-05 16:00:00,1.72431,1.72619,1.72402,1.72578,35000000.0
2007-12-05 16:05:00,1.72461,1.72648,1.72461,1.72482,48000000.0
2007-12-05 16:10:00,1.7244,1.72685,1.7244,1.72679,48000000.0
2007-12-05 16:15:00,1.72561,1.72681,1.72484,1.72581,45000000.0
2007-12-05 16:20:00,1.7258,1.72677,1.72442,1.72677,51000000.0
2007-12-05 16:25:00,1.72578,1.72682,1.72534,1.72682,38000000.0
2007-12-05 16:30:00,1.72611,1.72682,1.72559,1.72669,45000000.0
2007-12-05 16:35:00,1.72629,1.72741,1.72557,1.72557,37000000.0
2007-12-05 16:40:00,1.72582,1.72676,1.72453,1.72664,45000000.0
2007-12-05 16:45:00,1.72646,1.72663,1.7241,1.72442,41000000.0
2007-12-05 16:50:00,1.72531,1.72572,1.7234,1.72444,45000000.0
2007-12-05 16:55:00,1.72439,1.72562,1.72424,1.7252,41000000.0
2007-12-05 17:00:00,1.72546,1.7257,1.72217,1.72339,43000000.0
2007-12-05 17:05:00,1.72227,1.7234,1.72148,1.7234,43000000.0
2007-12-05 17:10:00,1.72387,1.72571,1.72295,1.72432,45000000.0
2007-12-05 17:15:00,1.72482,1.7264,1.72482,1.72638,43000000.0
2007-12-05 17:20:00,1.72602,1.72602,1.72388,1.72527,44000000.0
2007-12-05 17:25:00,1.72612,1.72612,1.72433,1.72495,45000000.0
2007-12-05 17:30:00,1.72612,1.72703,1.72511,1.72533,36000000.0
2007-12-05 17:35:00,1.72638,1.72638,1.72378,1.72471,41000000.0
2007-12-05 17:40:00,1.724,1.72553,1.72343,1.72428,38000000.0
2007-12-05 17:45:00,1.72336,1.72431,1.7226,1.723,54000000.0
2007-12-05 17:50:00,1.72333,1.72463,1.72279,1.72351,45000000.0
2007-12-05 17:55:00,1.72535,1.72535,1.72352,1.72417,43000000.0
2007-12-05 18:00:00,1.72305,1.7256,1.72305,1.72489,42000000.0
2007-12-05 18:05:00,1.72393,1.72494,1.72303,1.7241,42000000.0
2007-12-05 18:10:00,1.72419,1.72419,1.72202,1.72405,42000000.0
2007-12-05 18:15:00,1.72373,1.72388,1.72171,1.72306,46000000.0
2007-12-05 18:20:00,1.72231,1.72319,1.72149,1.72224,39000000.0
2007-12-05 18:25:00,1.72126,1.72376,1.72103,1.72134,43000000.0
2007-12-05 18:30:00,1.72154,1.72267,1.71979,1.72184,44000000.0
2007-12-05 18:35:00,1.72102,1.72256,1.72075,1.72191,42000000.0
2007-12-05 18:40:00,1.72157,1.72228,1.72076,1.72213,44000000.0
2007-12-05 18:45:00,1.72131,1.72238,1.72086,1.72236,43000000.0
2007-12-05 18:50:00,1.72115,1.72266,1.72105,1.72261,46000000.0
2007-12-05 18:55:00,1.72232,1.72232,1.71997,1.72099,40000000.0
2007-12-05 19:00:00,1.72259,1.72261,1.72096,1.72139,45000000.0
2007-12-05 19:05:00,1.72153,1.72354,1.72153,1.72296,44000000.0
2007-12-05 19:10:00,1.72325,1.72354,1.72219,1.72249,46000000.0
2007-12-05 19:15:00,1.72268,1.72391,1.72229,1.72229,43000000.0
2007-12-05 19:20:00,1.72305,1.72356,1.7216,1.72314,37000000.0
2007-12-05 19:25:00,1.72241,1.7236,1.72195,1.7224,47000000.0
2007-12-05 19:30:00,1.72277,1.72411,1.72205,1.72411,38000000.0
2007-12-05 19:35:00,1.72348,1.72535,1.72346,1.72496,30000000.0
2007-12-05 19:40:00,1.72358,1.72484,1.72026,1.72484,37000000.0
2007-12-05 19:45:00,1.72381,1.72536,1.72016,1.72507,44000000.0
2007-12-05 19:50:00,1.72217,1.72535,1.71937,1.72072,42000000.0
2007-12-05 19:55:00,1.721,1.7263,1.72052,1.7263,41000000.0
2007-12-05 20:00:00,1.72341,1.72462,1.72015,1.72402,35000000.0
2007-12-05 20:05:00,1.72005,1.72556,1.72005,1.72556,37000000.0
2007-12-05 20:10:00,1.72278,1.72661,1.72266,1.72661,32000000.0
2007-12-05 20:15:00,1.72598,1.72707,1.72246,1.72615,42000000.0
2007-12-05 20:20:00,1.72671,1.72706,1.72233,1.72648,34000000.0
2007-12-05 20:25:00,1.72244,1.72626,1.72244,1.72613,37000000.0
2007-12-05 20:30:00,1.72533,1.72596,1.72209,1.72553,37000000.0
2007-12-05 20:35:00,1.72646,1.7285,1.72292,1.72448,57000000.0
2007-12-05 20:40:00,1.72382,1.72798,1.72353,1.72715,38000000.0
2007-12-05 20:45:00,1.72702,1.72776,1.72702,1.72763,14000000.0
2007-12-05 20:50:00,1.72322,1.72681,1.72151,1.72504,32000000.0
2007-12-05 20:55:00,1.72155,1.72504,1.72006,1.72029,50000000.0
2007-12-05 21:00:00,1.72398,1.72424,1.72014,1.72381,41000000.0
2007-12-05 21:05:00,1.72402,1.72421,1.71994,1.72389,49000000.0
2007-12-05 21:10:00,1.72021,1.72321,1.71642,1.71721,52000000.0
2007-12-05 21:15:00,1.71989,1.71989,1.71347,1.71852,40000000.0
2007-12-05 21:20:00,1.71419,1.71826,1.71419,1.71454,35000000.0
2007-12-05 21:25:00,1.71561,1.72123,1.7154,1.72058,47000000.0
2007-12-05 21:30:00,1.71827,1.72021,1.71625,1.71625,41000000.0
2007-12-05 21:35:00,1.71741,1.72088,1.71601,1.71754,39000000.0
2007-12-05 21:40:00,1.72001,1.7217,1.717,1.72157,31000000.0
2007-12-05 21:45:00,1.72113,1.72299,1.71786,1.72135,50000000.0
2007-12-05 21:50:00,1.71835,1.72238,1.71772,1.71911,37000000.0
2007-12-05 21:55:00,1.72227,1.72233,1.7177,1.72197,46000000.0
2007-12-05 22:00:00,1.71867,1.72262,1.71735,1.71869,50000000.0
2007-12-05 22:05:00,1.71733,1.72208,1.71733,1.71844,41000000.0
2007-12-05 22:10:00,1.71823,1.72261,1.71823,1.71831,41000000.0
2007-12-05 22:15:00,1.71844,1.72236,1.71814,1.72199,45000000.0
2007-12-05 22:20:00,1.7177,1.72177,1.71738,1.72131,45000000.0
2007-12-05 22:25:00,1.72189,1.72189,1.71657,1.72051,33000000.0
2007-12-05 22:30:00,1.72127,1.72195,1.71712,1.72099,30000000.0
2007-12-05 22:35:00,1.7173,1.72106,1.71631,1.72045,37000000.0
2007-12-05 22:40:00,1.7173,1.71905,1.71462,1.71884,41000000.0
2007-12-05 22:45:00,1.71849,1.71876,1.71402,1.71783,54000000.0
2007-12-05 22:50:00,1.71483,1.71821,1.71341,1.71755,52000000.0
2007-12-05 22:55:00,1.71734,1.71858,1.71389,1.71471,42000000.0
2007-12-05 23:00:00,1.71508,1.71947,1.7143,1.71891,56000000.0
2007-12-05 23:05:00,1.71554,1.71877,1.7146,1.71794,53000000.0
2007-12-05 23:10:00,1.71436,1.71967,1.71403,1.71967,45000000.0
2007-12-05 23:15:00,1.71864,1.71982,1.71533,1.71982,41000000.0
2007-12-05 23:20:00,1.71951,1.7206,1.71594,1.7206,46000000.0
2007-12-05 23:25:00,1.72064,1.72076,1.71601,1.71634,54000000.0
2007-12-05 23:30:00,1.71999,1.7211,1.71661,1.7211,45000000.0
2007-12-05 23:35:00,1.71652,1.72106,1.71629,1.71642,51000000.0
2007-12-05 23:40:00,1.71684,1.72063,1.71657,1.71665,56000000.0
2007-12-05 23:45:00,1.72082,1.72082,1.71553,1.71929,39000000.0
2007-12-05 23:50:00,1.71535,1.71964,1.71535,1.71926,48000000.0
2007-12-05 23:55:00,1.71563,1.71933,1.71535,1.71535,39000000.0
2007-12-06 00:00:00,1.71586,1.72139,1.71557,1.72038,46000000.0
2007-12-06 00:05:00,1.71731,1.72137,1.71563,1.72025,47000000.0
2007-12-06 00:10:00,1.72051,1.72101,1.71587,1.71595,34000000.0
2007-12-06 00:15:00,1.72099,1.72155,1.71598,1.72147,35000000.0
2007-12-06 00:20:00,1.7179,1.72176,1.71595,1.71611,28000000.0
2007-12-06 00:25:00,1.71673,1.72098,1.71571,1.72051,34000000.0
2007-12-06 00:30:00,1.71585,1.72124,1.71549,1.71574,44000000.0
2007-12-06 00:35:00,1.71696,1.72094,1.71556,1.72061,26000000.0
2007-12-06 00:40:00,1.72147,1.7218,1.71693,1.71759,20000000.0
2007-12-06 00:45:00,1.72103,1.72192,1.71633,1.72176,48000000.0
2007-12-06 00:50:00,1.72185,1.72195,1.71624,1.72082,20000000.0
2007-12-06 00:55:00,1.72195,1.72195,1.71608,1.71613,19000000.0
2007-12-06 01:00:00,1.72054,1.72138,1.71622,1.71622,33000000.0
2007-12-06 01:05:00,1.72128,1.72137,1.71549,1.72096,30000000.0
2007-12-06 01:10:00,1.71604,1.72059,1.71604,1.72059,6000000.0
2007-12-06 01:15:00,1.72115,1.72168,1.71593,1.71604,34000000.0
2007-12-06 01:20:00,1.72018,1.72185,1.71835,1.72123,29000000.0
2007-12-06 01:25:00,1.72156,1.72176,1.71718,1.72106,43000000.0
2007-12-06 01:30:00,1.72131,1.72166,1.71585,1.71624,48000000.0
2007-12-06 01:35:00,1.71553,1.7206,1.71512,1.71549,42000000.0
2007-12-06 01:40:00,1.71543,1.72057,1.71529,1.72014,42000000.0
2007-12-06 01:45:00,1.71562,1.72053,1.71515,1.72051,48000000.0
2007-12-06 01:50:00,1.71516,1.72021,1.71473,1.72021,27000000.0
2007-12-06 01:55:00,1.71616,1.71922,1.71435,1.71453,34000000.0
2007-12-06 02:00:00,1.71452,1.72077,1.71452,1.72002,41000000.0
2007-12-06 02:05:00,1.71675,1.7224,1.71603,1.71731,28000000.0
2007-12-06 02:10:00,1.72213,1.72235,1.71674,1.72201,41000000.0
2007-12-06 02:15:00,1.71994,1.72172,1.71681,1.72157,32000000.0
2007-12-06 02:20:00,1.72115,1.72161,1.71632,1.72127,31000000.0
2007-12-06 02:25:00,1.71613,1.72118,1.71608,1.72118,46000000.0
2007-12-06 02:30:00,1.72108,1.72167,1.71644,1.71674,33000000.0
2007-12-06 02:35:00,1.72089,1.72238,1.71664,1.72116,52000000.0
2007-12-06 02:40:00,1.71723,1.72157,1.71607,1.72157,55000000.0
2007-12-06 02:45:00,1.72185,1.72185,1.7158,1.72113,19000000.0
2007-12-06 02:50:00,1.71981,1.7219,1.71569,1.71647,30000000.0
2007-12-06 02:55:00,1.71738,1.72251,1.71631,1.72159,47000000.0
2007-12-06 03:00:00,1.72199,1.72212,1.71689,1.72015,33000000.0
2007-12-06 03:05:00,1.72138,1.72209,1.71663,1.72017,43000000.0
2007-12-06 03:10:00,1.72134,1.72239,1.7161,1.71634,47000000.0
2007-12-06 03:15:00,1.71936,1.72216,1.71733,1.72052,28000000.0
2007-12-06 03:20:00,1.71767,1.72128,1.71564,1.72055,43000000.0
2007-12-06 03:25:00,1.72131,1.72132,1.71581,1.71652,48000000.0
2007-12-06 03:30:00,1.72103,1.72168,1.71625,1.7211,34000000.0
2007-12-06 03:35:00,1.72023,1.72151,1.71575,1.716,33000000.0
2007-12-06 03:40:00,1.7167,1.72149,1.71574,1.71641,46000000.0
2007-12-06 03:45:00,1.72109,1.7213,1.71574,1.72,37000000.0
2007-12-06 03:50:00,1.71966,1.71988,1.71518,1.71608,39000000.0
2007-12-06 03:55:00,1.72005,1.72063,1.71529,1.71537,38000000.0
2007-12-06 04:00:00,1.72027,1.72057,1.71477,1.72001,37000000.0
2007-12-06 04:05:00,1.71558,1.71992,1.71439,1.71492,41000000.0
2007-12-06 04:10:00,1.71915,1.71915,1.71254,1.71887,45000000.0
2007-12-06 04:15:00,1.71898,1.71898,1.71339,1.71836,36000000.0
2007-12-06 04:20:00,1.71502,1.71867,1.71361,1.7139,42000000.0
2007-12-06 04:25:00,1.71289,1.71918,1.71289,1.71868,39000000.0
2007-12-06 04:30:00,1.71793,1.71938,1.71403,1.71938,43000000.0
2007-12-06 04:35:00,1.71381,1.71822,1.71381,1.71402,34000000.0
2007-12-06 04:40:00,1.71804,1.71983,1.71406,1.71972,51000000.0
2007-12-06 04:45:00,1.71504,1.72039,1.71479,1.71492,35000000.0
2007-12-06 04:50:00,1.71463,1.72036,1.71463,1.71983,41000000.0
2007-12-06 04:55:00,1.71651,1.72044,1.71563,1.72044,36000000.0
2007-12-06 05:00:00,1.72019,1.72033,1.7157,1.72024,40000000.0
2007-12-06 05:05:00,1.72026,1.72109,1.71566,1.72075,50000000.0
2007-12-06 05:10:00,1.71663,1.72065,1.7155,1.71976,20000000.0
2007-12-06 05:15:00,1.71991,1.72029,1.71542,1.72029,24000000.0
2007-12-06 05:20:00,1.71562,1.72074,1.71562,1.71603,37000000.0
2007-12-06 05:25:00,1.72064,1.72112,1.71558,1.72112,44000000.0
2007-12-06 05:30:00,1.7193,1.72096,1.71595,1.71595,51000000.0
2007-12-06 05:35:00,1.71681,1.72156,1.71491,1.72156,37000000.0
2007-12-06 05:40:00,1.71676,1.72139,1.71601,1.71611,47000000.0
2007-12-06 05:45:00,1.721,1.72191,1.71644,1.71734,55000000.0
2007-12-06 05:50:00,1.71778,1.72214,1.71685,1.72195,57000000.0
2007-12-06 05:55:00,1.71799,1.72164,1.71682,1.71691,32000000.0
2007-12-06 06:00:00,1.7206,1.72245,1.71675,1.72203,35000000.0
2007-12-06 06:05:00,1.71671,1.72216,1.71671,1.71743,40000000.0
2007-12-06 06:10:00,1.71795,1.72186,1.71644,1.72101,27000000.0
2007-12-06 06:15:00,1.72161,1.72206,1.71696,1.72193,18000000.0
2007-12-06 06:20:00,1.71695,1.72154,1.71604,1.71687,36000000.0
2007-12-06 06:25:00,1.71624,1.72172,1.71573,1.72172,50000000.0
2007-12-06 06:30:00,1.72069,1.72177,1.71695,1.72125,21000000.0
2007-12-06 06:35:00,1.71762,1.72254,1.71702,1.71742,41000000.0
2007-12-06 06:40:00,1.71705,1.72188,1.71705,1.71868,32000000.0
2007-12-06 06:45:00,1.71792,1.72293,1.71758,1.72293,37000000.0
2007-12-06 06:50:00,1.71761,1.72161,1.71726,1.71732,23000000.0
2007-12-06 06:55:00,1.72195,1.72328,1.7184,1.72325,45000000.0
2007-12-06 07:00:00,1.72238,1.72356,1.71791,1.72351,31000000.0
2007-12-06 07:05:00,1.71782,1.72292,1.71762,1.72288,28000000.0
2007-12-06 07:10:00,1.71834,1.72218,1.71834,1.72157,29000000.0
2007-12-06 07:15:00,1.72128,1.72223,1.71696,1.72158,44000000.0
2007-12-06 07:20:00,1.71823,1.72192,1.71653,1.72192,37000000.0
2007-12-06 07:25:00,1.71709,1.72127,1.71628,1.72105,32000000.0
2007-12-06 07:30:00,1.72134,1.72173,1.71632,1.71696,40000000.0
2007-12-06 07:35:00,1.72216,1.72217,1.71636,1.72069,29000000.0
2007-12-06 07:40:00,1.7199,1.7199,1.71428,1.71941,39000000.0
2007-12-06 07:45:00,1.71875,1.72028,1.71457,1.71914,35000000.0
2007-12-06 07:50:00,1.71515,1.72015,1.71471,1.71542,29000000.0
2007-12-06 07:55:00,1.71606,1.71891,1.71474,1.71819,23000000.0
2007-12-06 08:00:00,1.72019,1.72067,1.71481,1.71582,58000000.0
2007-12-06 08:05:00,1.71562,1.72027,1.71496,1.71551,84000000.0
2007-12-06 08:10:00,1.71587,1.71908,1.71372,1.71475,34000000.0
2007-12-06 08:15:00,1.71696,1.71967,1.71363,1.71924,41000000.0
2007-12-06 08:20:00,1.71432,1.71954,1.71424,1.71919,36000000.0
2007-12-06 08:25:00,1.71469,1.71962,1.71352,1.7191,45000000.0
2007-12-06 08:30:00,1.71848,1.71911,1.71424,1.71894,31000000.0
2007-12-06 08:35:00,1.71449,1.71935,1.7133,1.71822,44000000.0
2007-12-06 08:40:00,1.71856,1.71886,1.7134,1.71372,43000000.0
2007-12-06 08:45:00,1.71892,1.71899,1.71267,1.7179,42000000.0
2007-12-06 08:50:00,1.71785,1.71949,1.71386,1.71753,45000000.0
2007-12-06 08:55:00,1.71365,1.71901,1.7127,1.71869,38000000.0
2007-12-06 09:00:00,1.71822,1.72013,1.71436,1.71937,42000000.0
2007-12-06 09:05:00,1.71496,1.71979,1.71321,1.71445,44000000.0
2007-12-06 09:10:00,1.71536,1.71945,1.71372,1.71409,35000000.0
2007-12-06 09:15:00,1.71784,1.71973,1.71451,1.71971,45000000.0
2007-12-06 09:20:00,1.71657,1.72098,1.71501,1.71934,37000000.0
2007-12-06 09:25:00,1.71848,1.72028,1.71393,1.71974,39000000.0
2007-12-06 09:30:00,1.71704,1.72081,1.71478,1.71499,41000000.0
2007-12-06 09:35:00,1.7154,1.71878,1.71169,1.71778,40000000.0
2007-12-06 09:40:00,1.7174,1.71814,1.71283,1.7132,46000000.0
2007-12-06 09:45:00,1.71501,1.71838,1.71215,1.71828,49000000.0
2007-12-06 09:50:00,1.71705,1.71898,1.71244,1.71895,40000000.0
2007-12-06 09:55:00,1.71766,1.7196,1.71403,1.71637,39000000.0
2007-12-06 10:00:00,1.71752,1.71937,1.71517,1.71728,48000000.0
2007-12-06 10:05:00,1.71516,1.71727,1.71383,1.71624,48000000.0
2007-12-06 10:10:00,1.71462,1.71702,1.71462,1.71528,41000000.0
2007-12-06 10:15:00,1.71629,1.71789,1.71529,1.71541,47000000.0
2007-12-06 10:20:00,1.71546,1.7177,1.71488,1.71766,39000000.0
2007-12-06 10:25:00,1.71527,1.71734,1.71427,1.71443,45000000.0
2007-12-06 10:30:00,1.71476,1.71796,1.71463,1.71546,51000000.0
2007-12-06 10:35:00,1.71568,1.71802,1.71547,1.71802,50000000.0
2007-12-06 10:40:00,1.71786,1.71959,1.71614,1.71911,41000000.0
2007-12-06 10:45:00,1.71972,1.71987,1.71714,1.71771,40000000.0
2007-12-06 10:50:00,1.71735,1.71977,1.7171,1.71923,38000000.0
2007-12-06 10:55:00,1.71886,1.71941,1.7166,1.71941,41000000.0
2007-12-06 11:00:00,1.71794,1.71956,1.71721,1.7183,43000000.0
2007-12-06 11:05:00,1.7188,1.71945,1.71658,1.71921,43000000.0
2007-12-06 11:10:00,1.71908,1.71991,1.71747,1.71939,46000000.0
2007-12-06 11:15:00,1.71855,1.71972,1.71717,1.71903,43000000.0
2007-12-06 11:20:00,1.71889,1.71964,1.71674,1.71692,47000000.0
2007-12-06 11:25:00,1.7176,1.71937,1.71686,1.71918,45000000.0
2007-12-06 11:30:00,1.7192,1.7192,1.71597,1.71597,42000000.0
2007-12-06 11:35:00,1.71591,1.71869,1.71585,1.71656,45000000.0
2007-12-06 11:40:00,1.71849,1.71863,1.71538,1.71585,46000000.0
2007-12-06 11:45:00,1.71539,1.71805,1.71539,1.71785,43000000.0
2007-12-06 11:50:00,1.71488,1.71709,1.71463,1.71668,46000000.0
2007-12-06 11:55:00,1.71438,1.71738,1.7143,1.71654,47000000.0
2007-12-06 12:00:00,1.71675,1.71675,1.71374,1.71439,40000000.0
2007-12-06 12:05:00,1.71404,1.71663,1.714,1.71428,47000000.0
2007-12-06 12:10:00,1.71371,1.71618,1.71347,1.71604,40000000.0
2007-12-06 12:15:00,1.71667,1.7167,1.71388,1.71432,46000000.0
2007-12-06 12:20:00,1.71449,1.71715,1.71432,1.7169,41000000.0
2007-12-06 12:25:00,1.71462,1.71785,1.71462,1.7172,46000000.0
2007-12-06 12:30:00,1.71468,1.71753,1.71468,1.71516,46000000.0
2007-12-06 12:35:00,1.7156,1.7179,1.71505,1.71594,45000000.0
2007-12-06 12:40:00,1.71569,1.7179,1.71462,1.715,45000000.0
2007-12-06 12:45:00,1.71612,1.71754,1.71495,1.71754,47000000.0
2007-12-06 12:50:00,1.71709,1.71747,1.71522,1.71694,47000000.0
2007-12-06 12:55:00,1.71542,1.71725,1.71394,1.71463,42000000.0
2007-12-06 13:00:00,1.71392,1.71672,1.71382,1.71441,43000000.0
2007-12-06 13:05:00,1.71373,1.71635,1.7136,1.71635,46000000.0
2007-12-06 13:10:00,1.71353,1.71615,1.7125,1.71615,47000000.0
2007-12-06 13:15:00,1.71402,1.7157,1.71324,1.71364,47000000.0
2007-12-06 13:20:00,1.71505,1.71553,1.71299,1.7136,42000000.0
2007-12-06 13:25:00,1.714,1.71611,1.71263,1.7146,42000000.0
2007-12-06 13:30:00,1.71324,1.71444,1.71159,1.71245,43000000.0
2007-12-06 13:35:00,1.71236,1.71479,1.71158,1.71217,44000000.0
2007-12-06 13:40:00,1.71201,1.71479,1.71201,1.71202,39000000.0
2007-12-06 13:45:00,1.71206,1.71478,1.71205,1.71363,43000000.0
2007-12-06 13:50:00,1.71417,1.71423,1.71181,1.71244,45000000.0
2007-12-06 13:55:00,1.71189,1.71454,1.71189,1.71451,46000000.0
2007-12-06 14:00:00,1.71375,1.71469,1.70999,1.71398,42000000.0
2007-12-06 14:05:00,1.7144,1.7144,1.71046,1.71305,47000000.0
2007-12-06 14:10:00,1.71058,1.71605,1.71056,1.71292,51000000.0
2007-12-06 14:15:00,1.71244,1.71529,1.71233,1.71466,48000000.0
2007-12-06 14:20:00,1.71263,1.71477,1.71107,1.71164,43000000.0
2007-12-06 14:25:00,1.71327,1.71465,1.71156,1.7124,38000000.0
2007-12-06 14:30:00,1.71486,1.71498,1.7119,1.71281,46000000.0
2007-12-06 14:35:00,1.71329,1.71532,1.71243,1.71477,45000000.0
2007-12-06 14:40:00,1.71291,1.71524,1.71256,1.71256,45000000.0
2007-12-06 14:45:00,1.71485,1.71557,1.7127,1.7127,50000000.0
2007-12-06 14:50:00,1.71452,1.71606,1.71285,1.71555,42000000.0
2007-12-06 14:55:00,1.71326,1.71611,1.71322,1.7153,39000000.0
2007-12-06 15:00:00,1.71374,1.7156,1.71314,1.71534,44000000.0
2007-12-06 15:05:00,1.71532,1.71588,1.71345,1.71588,43000000.0
2007-12-06 15:10:00,1.7138,1.71611,1.71345,1.71554,47000000.0
2007-12-06 15:15:00,1.71496,1.71518,1.71285,1.71518,42000000.0
2007-12-06 15:20:00,1.71533,1.71564,1.7123,1.71562,42000000.0
2007-12-06 15:25:00,1.71284,1.71632,1.71284,1.7162,51000000.0
2007-12-06 15:30:00,1.71577,1.71681,1.71389,1.71467,46000000.0
2007-12-06 15:35:00,1.71718,1.71788,1.71477,1.71481,47000000.0
2007-12-06 15:40:00,1.71651,1.71866,1.71453,1.71801,45000000.0
2007-12-06 15:45:00,1.71877,1.7217,1.71646,1.7182,40000000.0
2007-12-06 15:50:00,1.71961,1.72084,1.7179,1.71832,46000000.0
2007-12-06 15:55:00,1.72091,1.72212,1.71881,1.72212,40000000.0
2007-12-06 16:00:00,1.71939,1.72217,1.71919,1.71922,35000000.0
2007-12-06 16:05:00,1.7212,1.72226,1.71943,1.71943,48000000.0
2007-12-06 16:10:00,1.72161,1.72165,1.71908,1.71944,48000000.0
2007-12-06 16:15:00,1.72056,1.72266,1.72001,1.72124,45000000.0
2007-12-06 16:20:00,1.7228,1.72326,1.72062,1.72326,51000000.0
2007-12-06 16:25:00,1.72084,1.72409,1.7208,1.72315,38000000.0
2007-12-06 16:30:00,1.72373,1.72447,1.72156,1.7239,45000000.0
2007-12-06 16:35:00,1.72329,1.72379,1.72126,1.72336,37000000.0
2007-12-06 16:40:00,1.72321,1.72328,1.72027,1.72246,45000000.0
2007-12-06 16:45:00,1.72248,1.72329,1.71954,1.71956,41000000.0
2007-12-06 16:50:00,1.72113,1.72199,1.71945,1.7201,45000000.0
2007-12-06 16:55:00,1.72131,1.72198,1.71904,1.72116,41000000.0
2007-12-06 17:00:00,1.72105,1.72239,1.71873,1.72239,43000000.0
2007-12-06 17:05:00,1.72046,1.72341,1.72046,1.72097,43000000.0
2007-12-06 17:10:00,1.72254,1.72254,1.71906,1.71906,45000000.0
2007-12-06 17:15:00,1.72096,1.72193,1.71896,1.72157,43000000.0
2007-12-06 17:20:00,1.71986,1.72194,1.71943,1.71958,44000000.0
2007-12-06 17:25:00,1.72124,1.72268,1.7203,1.72116,45000000.0
2007-12-06 17:30:00,1.72283,1.72344,1.72059,1.72096,36000000.0
2007-12-06 17:35:00,1.72163,1.72378,1.72109,1.72198,41000000.0
2007-12-06 17:40:00,1.72218,1.72391,1.7214,1.72217,38000000.0
2007-12-06 17:45:00,1.72374,1.7244,1.72063,1.72234,54000000.0
2007-12-06 17:50:00,1.72194,1.72292,1.72025,1.72033,45000000.0
2007-12-06 17:55:00,1.72032,1.72314,1.72024,1.72275,43000000.0
2007-12-06 18:00:00,1.72213,1.7233,1.72073,1.72328,42000000.0
2007-12-06 18:05:00,1.72358,1.72366,1.72131,1.72305,33000000.0
2007-12-06 18:10:00,1.72106,1.72338,1.72017,1.72186,42000000.0
2007-12-06 18:15:00,1.72091,1.72221,1.71979,1.72221,46000000.0
2007-12-06 18:20:00,1.7219,1.72215,1.71987,1.72208,39000000.0
2007-12-06 18:25:00,1.72015,1.72267,1.71953,1.72186,43000000.0
2007-12-06 18:30:00,1.7197,1.72215,1.71913,1.72212,44000000.0
2007-12-06 18:35:00,1.72162,1.72279,1.72007,1.72105,42000000.0
2007-12-06 18:40:00,1.72129,1.72316,1.72046,1.7205,42000000.0
2007-12-06 18:45:00,1.72058,1.72418,1.72058,1.72418,43000000.0
2007-12-06 18:50:00,1.72222,1.72681,1.72208,1.72501,44000000.0
2007-12-06 18:55:00,1.72522,1.72609,1.72253,1.72498,44000000.0
2007-12-06 19:00:00,1.72334,1.72471,1.72231,1.72421,45000000.0
2007-12-06 19:05:00,1.72424,1.72436,1.72122,1.72354,40000000.0
2007-12-06 19:10:00,1.72165,1.72438,1.7212,1.7222,47000000.0
2007-12-06 19:15:00,1.7233,1.72513,1.72255,1.72255,48000000.0
2007-12-06 19:20:00,1.72412,1.72519,1.72204,1.72477,37000000.0
2007-12-06 19:25:00,1.72084,1.72392,1.72066,1.72161,47000000.0
2007-12-06 19:30:00,1.72255,1.72358,1.72084,1.72284,37000000.0
2007-12-06 19:35:00,1.72122,1.72318,1.72066,1.72094,47000000.0
2007-12-06 19:40:00,1.72148,1.72468,1.7205,1.72216,45000000.0
2007-12-06 19:45:00,1.72355,1.72464,1.72184,1.72233,44000000.0
2007-12-06 19:50:00,1.724,1.72489,1.71987,1.72335,46000000.0
2007-12-06 19:55:00,1.72019,1.72526,1.71979,1.71994,34000000.0
2007-12-06 20:00:00,1.72404,1.7257,1.71951,1.71953,39000000.0
2007-12-06 20:05:00,1.7188,1.72389,1.71648,1.71758,42000000.0
2007-12-06 20:10:00,1.72247,1.72251,1.71613,1.72131,35000000.0
2007-12-06 20:15:00,1.71955,1.72312,1.71771,1.72263,41000000.0
2007-12-06 20:20:00,1.72337,1.7234,1.7189,1.71948,43000000.0
2007-12-06 20:25:00,1.71828,1.72261,1.71767,1.71842,52000000.0
2007-12-06 20:30:00,1.72131,1.72299,1.71743,1.72217,32000000.0
2007-12-06 20:35:00,1.71868,1.72342,1.71742,1.72342,52000000.0
2007-12-06 20:40:00,1.71984,1.72323,1.71748,1.72201,43000000.0
2007-12-06 20:45:00,1.72005,1.72308,1.71743,1.71798,37000000.0
2007-12-06 20:50:00,1.7219,1.72233,1.71672,1.72147,35000000.0
2007-12-06 20:55:00,1.72087,1.7233,1.71726,1.72268,50000000.0
2007-12-06 21:00:00,1.72088,1.72325,1.71737,1.71753,51000000.0
2007-12-06 21:05:00,1.71797,1.72255,1.7172,1.72214,38000000.0
2007-12-06 21:10:00,1.72301,1.72312,1.71749,1.72183,33000000.0
2007-12-06 21:15:00,1.71999,1.72264,1.71691,1.72107,42000000.0
2007-12-06 21:20:00,1.72233,1.72233,1.71624,1.71624,39000000.0
2007-12-06 21:25:00,1.71594,1.72137,1.71594,1.72137,43000000.0
2007-12-06 21:30:00,1.72022,1.72139,1.71507,1.72063,39000000.0
2007-12-06 21:35:00,1.72056,1.72056,1.71488,1.71508,38000000.0
2007-12-06 21:40:00,1.71537,1.72021,1.71519,1.71662,31000000.0
2007-12-06 21:45:00,1.72069,1.72115,1.71537,1.71624,50000000.0
2007-12-06 21:50:00,1.72118,1.72118,1.71551,1.71982,40000000.0
2007-12-06 21:55:00,1.72025,1.72063,1.71615,1.72053,23000000.0
2007-12-06 22:00:00,1.71633,1.72038,1.71526,1.71634,51000000.0
2007-12-06 22:05:00,1.71492,1.71998,1.71479,1.71595,43000000.0
2007-12-06 22:10:00,1.71923,1.7208,1.71514,1.71516,41000000.0
2007-12-06 22:15:00,1.71895,1.72007,1.71507,1.71988,37000000.0
2007-12-06 22:20:00,1.71523,1.72079,1.71492,1.72022,36000000.0
2007-12-06 22:25:00,1.71666,1.72026,1.71513,1.71513,33000000.0
2007-12-06 22:30:00,1.71953,1.72058,1.71549,1.72005,38000000.0
2007-12-06 22:35:00,1.72003,1.7202,1.71549,1.7202,30000000.0
2007-12-06 22:40:00,1.71674,1.72054,1.71454,1.7199,44000000.0
2007-12-06 22:45:00,1.71764,1.71949,1.71426,1.71885,54000000.0
2007-12-06 22:50:00,1.71333,1.71835,1.71281,1.71794,54000000.0
2007-12-06 22:55:00,1.71699,1.7188,1.71292,1.71866,42000000.0
2007-12-06 23:00:00,1.71668,1.71838,1.71356,1.71838,46000000.0
2007-12-06 23:05:00,1.71433,1.71838,1.71324,1.71394,55000000.0
2007-12-06 23:10:00,1.7174,1.72006,1.71445,1.71995,36000000.0
2007-12-06 23:15:00,1.71772,1.71949,1.71463,1.71463,35000000.0
2007-12-06 23:20:00,1.71355,1.72002,1.71355,1.72002,49000000.0
2007-12-06 23:25:00,1.71432,1.72013,1.71432,1.71888,51000000.0
2007-12-06 23:30:00,1.71385,1.71976,1.71381,1.71888,42000000.0
2007-12-06 23:35:00,1.71444,1.7197,1.71444,1.71446,42000000.0
2007-12-06 23:40:00,1.72028,1.7206,1.71486,1.72025,56000000.0
2007-12-06 23:45:00,1.71482,1.7202,1.71482,1.71975,30000000.0
2007-12-06 23:50:00,1.71551,1.72015,1.71525,1.71978,48000000.0
2007-12-06 23:55:00,1.71518,1.72056,1.71518,1.72045,36000000.0
2007-12-07 00:00:00,1.71944,1.71954,1.71542,1.71863,30000000.0
2007-12-07 00:05:00,1.71583,1.71987,1.7152,1.71832,37000000.0
2007-12-07 00:10:00,1.72001,1.72001,1.71493,1.71886,34000000.0
2007-12-07 00:15:00,1.7179,1.71937,1.71548,1.71935,34000000.0
2007-12-07 00:20:00,1.71561,1.71911,1.71487,1.71855,15000000.0
2007-12-07 00:25:00,1.71593,1.71924,1.71495,1.71924,51000000.0
2007-12-07 00:30:00,1.71912,1.71912,1.71473,1.71896,39000000.0
2007-12-07 00:35:00,1.71542,1.71933,1.71431,1.71923,31000000.0
2007-12-07 00:40:00,1.7157,1.71915,1.71521,1.71873,31000000.0
2007-12-07 00:45:00,1.71994,1.71994,1.71494,1.71494,57000000.0
2007-12-07 00:50:00,1.71925,1.71974,1.71558,1.71873,35000000.0
2007-12-07 00:55:00,1.71906,1.71934,1.71589,1.71932,19000000.0
2007-12-07 01:00:00,1.72083,1.72083,1.71605,1.71847,22000000.0
2007-12-07 01:05:00,1.71559,1.71957,1.71491,1.71585,34000000.0
2007-12-07 01:10:00,1.71949,1.71957,1.71489,1.71558,38000000.0
2007-12-07 01:15:00,1.72127,1.72127,1.7156,1.71905,44000000.0
2007-12-07 01:20:00,1.7163,1.71962,1.71545,1.71959,39000000.0
2007-12-07 01:25:00,1.71602,1.71966,1.71556,1.71935,32000000.0
2007-12-07 01:30:00,1.72191,1.72191,1.71544,1.71634,59000000.0
2007-12-07 01:35:00,1.71631,1.72007,1.71631,1.71944,27000000.0
2007-12-07 01:40:00,1.71595,1.71985,1.71574,1.71959,42000000.0
2007-12-07 01:45:00,1.72183,1.72183,1.71557,1.71939,48000000.0
2007-12-07 01:50:00,1.71564,1.72009,1.71564,1.72009,33000000.0
2007-12-07 01:55:00,1.71718,1.72169,1.71618,1.72128,36000000.0
2007-12-07 02:00:00,1.72228,1.72228,1.71588,1.71746,31000000.0
2007-12-07 02:05:00,1.71593,1.72002,1.71592,1.71615,35000000.0
2007-12-07 02:10:00,1.7156,1.71936,1.71531,1.71919,38000000.0
2007-12-07 02:15:00,1.72107,1.72107,1.71438,1.71531,36000000.0
2007-12-07 02:20:00,1.71817,1.71942,1.71561,1.71896,20000000.0
2007-12-07 02:25:00,1.71913,1.71947,1.71522,1.71937,46000000.0
2007-12-07 02:30:00,1.71866,1.71877,1.71462,1.71873,38000000.0
2007-12-07 02:35:00,1.71401,1.71833,1.71401,1.71833,26000000.0
2007-12-07 02:40:00,1.71442,1.71859,1.71424,1.71859,42000000.0
2007-12-07 02:45:00,1.71893,1.71893,1.71444,1.71884,39000000.0
2007-12-07 02:50:00,1.71599,1.7193,1.71448,1.71463,27000000.0
2007-12-07 02:55:00,1.71543,1.71865,1.71435,1.7186,40000000.0
2007-12-07 03:00:00,1.71918,1.71918,1.71467,1.71771,38000000.0
2007-12-07 03:05:00,1.71541,1.7189,1.71525,1.71799,33000000.0
2007-12-07 03:10:00,1.71963,1.71997,1.71531,1.71895,35000000.0
2007-12-07 03:15:00,1.71978,1.71978,1.71484,1.71486,25000000.0
2007-12-07 03:20:00,1.7151,1.71946,1.71478,1.71946,12000000.0
2007-12-07 03:25:00,1.71504,1.71849,1.71504,1.71511,24000000.0
2007-12-07 03:30:00,1.71863,1.71863,1.71423,1.71444,32000000.0
2007-12-07 03:35:00,1.71553,1.71817,1.71483,1.71725,19000000.0
2007-12-07 03:40:00,1.71458,1.71879,1.71433,1.71879,39000000.0
2007-12-07 03:45:00,1.71846,1.71864,1.71488,1.71864,17000000.0
2007-12-07 03:50:00,1.71498,1.71927,1.7147,1.71927,29000000.0
2007-12-07 03:55:00,1.71455,1.71867,1.71411,1.71735,29000000.0
2007-12-07 04:00:00,1.71809,1.71903,1.71454,1.71825,30000000.0
2007-12-07 04:05:00,1.71504,1.7181,1.71425,1.71491,31000000.0
2007-12-07 04:10:00,1.71537,1.71865,1.71409,1.71856,30000000.0
2007-12-07 04:15:00,1.71837,1.71879,1.71388,1.71741,26000000.0
2007-12-07 04:20:00,1.71476,1.7184,1.71462,1.71819,18000000.0
2007-12-07 04:25:00,1.71413,1.71876,1.71397,1.71745,30000000.0
2007-12-07 04:30:00,1.71869,1.71869,1.71311,1.71729,36000000.0
2007-12-07 04:35:00,1.7138,1.71745,1.71369,1.71725,41000000.0
2007-12-07 04:40:00,1.71755,1.71783,1.71355,1.7176,53000000.0
2007-12-07 04:45:00,1.71798,1.71798,1.71318,1.71702,27000000.0
2007-12-07 04:50:00,1.71324,1.71685,1.7128,1.71317,41000000.0
2007-12-07 04:55:00,1.71307,1.71718,1.71283,1.71718,21000000.0
2007-12-07 05:00:00,1.71812,1.71812,1.71397,1.71752,36000000.0
2007-12-07 05:05:00,1.71832,1.71838,1.71341,1.71385,56000000.0
2007-12-07 05:10:00,1.71728,1.71786,1.71371,1.71377,22000000.0
2007-12-07 05:15:00,1.71834,1.71836,1.71424,1.71824,22000000.0
2007-12-07 05:20:00,1.71836,1.71846,1.71415,1.71422,41000000.0
2007-12-07 05:25:00,1.71385,1.71826,1.71385,1.71826,20000000.0
2007-12-07 05:30:00,1.71855,1.71855,1.71421,1.71837,49000000.0
2007-12-07 05:35:00,1.71486,1.71764,1.71467,1.71718,16000000.0
2007-12-07 05:40:00,1.714,1.71782,1.714,1.71473,17000000.0
2007-12-07 05:45:00,1.71773,1.71876,1.71483,1.71527,33000000.0
2007-12-07 05:50:00,1.71762,1.71894,1.71395,1.71417,29000000.0
2007-12-07 05:55:00,1.71864,1.71865,1.71479,1.71694,14000000.0
2007-12-07 06:00:00,1.71735,1.71784,1.71354,1.71711,26000000.0
2007-12-07 06:05:00,1.71357,1.71781,1.71357,1.71384,25000000.0
2007-12-07 06:10:00,1.71377,1.71696,1.71267,1.71378,36000000.0
2007-12-07 06:15:00,1.71353,1.71833,1.71342,1.71744,28000000.0
2007-12-07 06:20:00,1.71458,1.7173,1.71244,1.71269,39000000.0
2007-12-07 06:25:00,1.71331,1.71655,1.71227,1.71236,54000000.0
2007-12-07 06:30:00,1.71608,1.71658,1.71185,1.71583,45000000.0
2007-12-07 06:35:00,1.71187,1.71611,1.71147,1.71293,38000000.0
2007-12-07 06:40:00,1.71333,1.71623,1.71223,1.7162,40000000.0
2007-12-07 06:45:00,1.71649,1.71649,1.71194,1.71304,37000000.0
2007-12-07 06:50:00,1.71545,1.71647,1.71215,1.71569,36000000.0
2007-12-07 06:55:00,1.71187,1.71571,1.71187,1.71544,44000000.0
2007-12-07 07:00:00,1.71536,1.71579,1.71205,1.71236,24000000.0
2007-12-07 07:05:00,1.71247,1.71555,1.7111,1.71555,48000000.0
2007-12-07 07:10:00,1.7128,1.71613,1.71158,1.71549,37000000.0
2007-12-07 07:15:00,1.71542,1.71618,1.71168,1.71524,34000000.0
2007-12-07 07:20:00,1.71272,1.71582,1.71161,1.71582,40000000.0
2007-12-07 07:25:00,1.71605,1.71615,1.71199,1.71496,37000000.0
2007-12-07 07:30:00,1.71658,1.71658,1.71153,1.71576,20000000.0
2007-12-07 07:35:00,1.7125,1.71636,1.71196,1.71574,31000000.0
2007-12-07 07:40:00,1.71291,1.71641,1.71233,1.71641,33000000.0
2007-12-07 07:45:00,1.71683,1.71683,1.71216,1.71304,39000000.0
2007-12-07 07:50:00,1.71259,1.71727,1.71258,1.71306,34000000.0
2007-12-07 07:55:00,1.71354,1.71696,1.71242,1.71242,36000000.0
2007-12-07 08:00:00,1.71724,1.71724,1.7119,1.71238,57000000.0
2007-12-07 08:05:00,1.71267,1.71667,1.71164,1.71185,76000000.0
2007-12-07 08:10:00,1.71293,1.71618,1.71154,1.71618,39000000.0
2007-12-07 08:15:00,1.71219,1.71737,1.71193,1.71612,41000000.0
2007-12-07 08:20:00,1.7153,1.71646,1.71201,1.7122,43000000.0
2007-12-07 08:25:00,1.71189,1.71616,1.71175,1.71561,37000000.0
2007-12-07 08:30:00,1.71586,1.71586,1.71143,1.71212,40000000.0
2007-12-07 08:35:00,1.71184,1.71605,1.71119,1.71574,44000000.0
2007-12-07 08:40:00,1.71486,1.71627,1.71103,1.71527,43000000.0
2007-12-07 08:45:00,1.71499,1.71574,1.71122,1.71574,42000000.0
2007-12-07 08:50:00,1.71246,1.7154,1.71142,1.71187,45000000.0
2007-12-07 08:55:00,1.71546,1.71641,1.7116,1.71641,38000000.0
2007-12-07 09:00:00,1.71654,1.71654,1.71217,1.7154,42000000.0
2007-12-07 09:05:00,1.71221,1.71588,1.71107,1.71207,44000000.0
2007-12-07 09:10:00,1.71469,1.71492,1.71154,1.71154,35000000.0
2007-12-07 09:15:00,1.71416,1.7156,1.71039,1.71125,45000000.0
2007-12-07 09:20:00,1.71184,1.71589,1.71097,1.71589,37000000.0
2007-12-07 09:25:00,1.7122,1.71697,1.7122,1.71253,39000000.0
2007-12-07 09:30:00,1.7121,1.71684,1.7121,1.71671,41000000.0
2007-12-07 09:35:00,1.71229,1.71646,1.71229,1.71248,40000000.0
2007-12-07 09:40:00,1.71568,1.71626,1.71208,1.71626,46000000.0
2007-12-07 09:45:00,1.71368,1.71693,1.71251,1.71617,49000000.0
2007-12-07 09:50:00,1.71304,1.71755,1.71262,1.71665,40000000.0
2007-12-07 09:55:00,1.71418,1.7172,1.71242,1.71591,39000000.0
2007-12-07 10:00:00,1.71644,1.71703,1.71345,1.71579,48000000.0
2007-12-07 10:05:00,1.71609,1.71751,1.71571,1.71692,48000000.0
2007-12-07 10:10:00,1.71675,1.71701,1.71489,1.71489,41000000.0
2007-12-07 10:15:00,1.7155,1.71671,1.71482,1.71583,47000000.0
2007-12-07 10:20:00,1.71587,1.71594,1.7138,1.71549,39000000.0
2007-12-07 10:25:00,1.71564,1.71658,1.71444,1.71658,45000000.0
2007-12-07 10:30:00,1.71615,1.71742,1.71507,1.7173,51000000.0
2007-12-07 10:35:00,1.71747,1.71747,1.71587,1.71607,50000000.0
2007-12-07 10:40:00,1.71612,1.71723,1.71543,1.71577,41000000.0
2007-12-07 10:45:00,1.71627,1.71775,1.71605,1.71673,40000000.0
2007-12-07 10:50:00,1.71641,1.71811,1.71604,1.71683,38000000.0
2007-12-07 10:55:00,1.71641,1.71773,1.7157,1.71624,41000000.0
2007-12-07 11:00:00,1.71633,1.71883,1.71609,1.71692,43000000.0
2007-12-07 11:05:00,1.71873,1.71977,1.71741,1.71951,43000000.0
2007-12-07 11:10:00,1.7197,1.72042,1.71883,1.7203,46000000.0
2007-12-07 11:15:00,1.71959,1.72014,1.71871,1.71971,43000000.0
2007-12-07 11:20:00,1.71985,1.72073,1.71868,1.72073,47000000.0
2007-12-07 11:25:00,1.71953,1.72068,1.7187,1.7187,45000000.0
2007-12-07 11:30:00,1.7198,1.72059,1.71886,1.72005,42000000.0
2007-12-07 11:35:00,1.72019,1.72019,1.71797,1.72008,45000000.0
2007-12-07 11:40:00,1.71987,1.71987,1.7185,1.71864,46000000.0
2007-12-07 11:45:00,1.71891,1.71996,1.71812,1.71996,43000000.0
2007-12-07 11:50:00,1.71893,1.72033,1.71876,1.71876,46000000.0
2007-12-07 11:55:00,1.71876,1.72032,1.71856,1.7202,47000000.0
2007-12-07 12:00:00,1.71915,1.72037,1.71883,1.72016,30000000.0
2007-12-07 12:05:00,1.7201,1.72026,1.71867,1.72026,44000000.0
2007-12-07 12:10:00,1.72021,1.72073,1.71915,1.71932,40000000.0
2007-12-07 12:15:00,1.71972,1.72097,1.71909,1.71967,46000000.0
2007-12-07 12:20:00,1.71975,1.72166,1.71944,1.72114,41000000.0
2007-12-07 12:25:00,1.72099,1.72157,1.71977,1.72126,46000000.0
2007-12-07 12:30:00,1.72101,1.72165,1.72007,1.72019,46000000.0
2007-12-07 12:35:00,1.71998,1.72166,1.71998,1.72055,45000000.0
2007-12-07 12:40:00,1.72156,1.72226,1.72078,1.72209,45000000.0
2007-12-07 12:45:00,1.72212,1.72212,1.72015,1.72055,47000000.0
2007-12-07 12:50:00,1.7205,1.72173,1.72005,1.72092,47000000.0
2007-12-07 12:55:00,1.72196,1.72237,1.72013,1.72164,42000000.0
2007-12-07 13:00:00,1.72173,1.72265,1.72096,1.72232,43000000.0
2007-12-07 13:05:00,1.72227,1.72227,1.72092,1.7222,46000000.0
2007-12-07 13:10:00,1.72101,1.7223,1.7204,1.72189,47000000.0
2007-12-07 13:15:00,1.72151,1.72191,1.7198,1.72173,47000000.0
2007-12-07 13:20:00,1.72166,1.72196,1.72013,1.72063,42000000.0
2007-12-07 13:25:00,1.72187,1.72216,1.7204,1.7209,42000000.0
2007-12-07 13:30:00,1.72196,1.72261,1.7209,1.72261,43000000.0
2007-12-07 13:35:00,1.72125,1.7229,1.72125,1.72279,44000000.0
2007-12-07 13:40:00,1.72143,1.72321,1.72131,1.72131,39000000.0
2007-12-07 13:45:00,1.72187,1.72378,1.7217,1.72261,43000000.0
2007-12-07 13:50:00,1.72386,1.72396,1.72245,1.72356,45000000.0
2007-12-07 13:55:00,1.72374,1.72422,1.72248,1.72256,46000000.0
2007-12-07 14:00:00,1.72357,1.7237,1.72189,1.72327,42000000.0
2007-12-07 14:05:00,1.72199,1.72328,1.72114,1.72265,47000000.0
2007-12-07 14:10:00,1.72122,1.72292,1.72011,1.72154,51000000.0
2007-12-07 14:15:00,1.72147,1.72195,1.71977,1.72021,48000000.0
2007-12-07 14:20:00,1.72011,1.72118,1.71864,1.72009,43000000.0
2007-12-07 14:25:00,1.71847,1.71987,1.71788,1.71926,38000000.0
2007-12-07 14:30:00,1.71814,1.7196,1.71735,1.71864,46000000.0
2007-12-07 14:35:00,1.7182,1.71915,1.71739,1.71915,45000000.0
2007-12-07 14:40:00,1.71916,1.71933,1.71759,1.7181,45000000.0
2007-12-07 14:45:00,1.71963,1.71983,1.7181,1.71816,50000000.0
2007-12-07 14:50:00,1.7185,1.71908,1.71744,1.71891,42000000.0
2007-12-07 14:55:00,1.71863,1.7187,1.71659,1.71819,39000000.0
2007-12-07 15:00:00,1.71803,1.71834,1.71698,1.71717,44000000.0
2007-12-07 15:05:00,1.71748,1.71858,1.71686,1.71826,43000000.0
2007-12-07 15:10:00,1.71729,1.71858,1.71706,1.7183,47000000.0
2007-12-07 15:15:00,1.7184,1.71867,1.71651,1.71751,42000000.0
2007-12-07 15:20:00,1.71592,1.71712,1.71484,1.71613,42000000.0
2007-12-07 15:25:00,1.7145,1.71782,1.7145,1.71701,51000000.0
2007-12-07 15:30:00,1.71528,1.71675,1.71188,1.71494,46000000.0
2007-12-07 15:35:00,1.71358,1.71423,1.71203,1.71371,47000000.0
2007-12-07 15:40:00,1.713,1.7177,1.713,1.71691,45000000.0
2007-12-07 15:45:00,1.71637,1.71666,1.71406,1.71599,40000000.0
2007-12-07 15:50:00,1.71473,1.71714,1.71473,1.71551,46000000.0
2007-12-07 15:55:00,1.71694,1.71777,1.71545,1.71653,40000000.0
2007-12-07 16:00:00,1.71695,1.71828,1.71581,1.71809,35000000.0
2007-12-07 16:05:00,1.71706,1.71771,1.71481,1.71684,48000000.0
2007-12-07 16:10:00,1.71559,1.71737,1.71528,1.71558,48000000.0
2007-12-07 16:15:00,1.71681,1.71709,1.71477,1.71644,45000000.0
2007-12-07 16:20:00,1.71645,1.71688,1.71347,1.71349,51000000.0
2007-12-07 16:25:00,1.71504,1.71506,1.71272,1.71365,38000000.0
2007-12-07 16:30:00,1.71539,1.71733,1.71354,1.71733,45000000.0
2007-12-07 16:35:00,1.71719,1.71766,1.71557,1.71558,37000000.0
2007-12-07 16:40:00,1.71641,1.71719,1.71497,1.71685,45000000.0
2007-12-07 16:45:00,1.71657,1.71717,1.71531,1.71615,41000000.0
2007-12-07 16:50:00,1.71577,1.71783,1.71573,1.71751,45000000.0
2007-12-07 16:55:00,1.71731,1.7176,1.71452,1.71452,41000000.0
2007-12-07 17:00:00,1.71606,1.71625,1.71388,1.71572,43000000.0
2007-12-07 17:05:00,1.7156,1.71614,1.71412,1.71525,43000000.0
2007-12-07 17:10:00,1.71407,1.71683,1.71402,1.71533,45000000.0
2007-12-07 17:15:00,1.7157,1.71839,1.71567,1.71831,43000000.0
2007-12-07 17:20:00,1.71766,1.71876,1.71654,1.71833,44000000.0
2007-12-07 17:25:00,1.71686,1.71937,1.71642,1.71937,45000000.0
2007-12-07 17:30:00,1.71987,1.72027,1.71728,1.71795,36000000.0
2007-12-07 17:35:00,1.71682,1.71855,1.71666,1.71681,41000000.0
2007-12-07 17:40:00,1.7168,1.71793,1.71618,1.71628,38000000.0
2007-12-07 17:45:00,1.71654,1.7182,1.7162,1.7182,54000000.0
2007-12-07 17:50:00,1.7182,1.7182,1.71605,1.71692,45000000.0
2007-12-07 17:55:00,1.71618,1.71768,1.71612,1.71643,43000000.0
2007-12-07 18:00:00,1.71547,1.71623,1.71335,1.71349,42000000.0
2007-12-07 18:05:00,1.71474,1.71605,1.71406,1.71435,42000000.0
2007-12-07 18:10:00,1.7144,1.71605,1.7144,1.71605,42000000.0
2007-12-07 18:15:00,1.7149,1.71536,1.71277,1.71447,46000000.0
2007-12-07 18:20:00,1.71355,1.7148,1.71328,1.71432,39000000.0
2007-12-07 18:25:00,1.71324,1.71533,1.71324,1.71421,43000000.0
2007-12-07 18:30:00,1.71485,1.71622,1.7144,1.71622,44000000.0
2007-12-07 18:35:00,1.71629,1.71629,1.7144,1.71614,42000000.0
2007-12-07 18:40:00,1.71516,1.7169,1.71503,1.71684,43000000.0
2007-12-07 18:45:00,1.71585,1.71743,1.71565,1.71702,43000000.0
2007-12-07 18:50:00,1.71587,1.71739,1.71562,1.71612,44000000.0
2007-12-07 18:55:00,1.71576,1.71774,1.71576,1.71768,43000000.0
2007-12-07 19:00:00,1.71693,1.71995,1.71613,1.71925,45000000.0
2007-12-07 19:05:00,1.71818,1.71973,1.71712,1.71801,40000000.0
2007-12-07 19:10:00,1.71787,1.71928,1.71657,1.71887,48000000.0
2007-12-07 19:15:00,1.71783,1.71867,1.71561,1.71686,46000000.0
2007-12-07 19:20:00,1.71622,1.71876,1.71622,1.71738,39000000.0
2007-12-07 19:25:00,1.71734,1.7189,1.71734,1.7189,30000000.0
2007-12-07 19:30:00,1.71876,1.71932,1.71757,1.71781,37000000.0
2007-12-07 19:35:00,1.71798,1.71932,1.71769,1.71787,41000000.0
2007-12-07 19:40:00,1.71794,1.71871,1.7139,1.71492,45000000.0
2007-12-07 19:45:00,1.71714,1.72033,1.71471,1.72033,44000000.0
2007-12-07 19:50:00,1.71816,1.71961,1.71414,1.71808,35000000.0
2007-12-07 19:55:00,1.71466,1.72168,1.71363,1.71734,46000000.0
2007-12-07 20:00:00,1.72166,1.72166,1.71655,1.71925,27000000.0
2007-12-07 20:05:00,1.71917,1.72006,1.71531,1.7183,32000000.0
2007-12-07 20:10:00,1.718,1.71902,1.71279,1.71723,38000000.0
2007-12-07 20:15:00,1.71733,1.7177,1.7135,1.7177,39000000.0
2007-12-07 20:20:00,1.7135,1.7192,1.7135,1.71516,43000000.0
2007-12-07 20:25:00,1.71461,1.72072,1.71461,1.71901,49000000.0
2007-12-07 20:30:00,1.71875,1.71914,1.71493,1.71564,29000000.0
2007-12-07 20:35:00,1.71482,1.71926,1.71466,1.71494,54000000.0
2007-12-07 20:40:00,1.71489,1.71839,1.71476,1.71476,44000000.0
2007-12-07 20:45:00,1.71715,1.71831,1.71397,1.71724,23000000.0
2007-12-07 20:50:00,1.7149,1.71911,1.71362,1.71697,36000000.0
2007-12-07 20:55:00,1.71344,1.71745,1.71344,1.71404,17000000.0
2007-12-07 21:00:00,1.71814,1.71814,1.71465,1.71793,41000000.0
2007-12-07 21:05:00,1.71372,1.71858,1.71367,1.71858,43000000.0
2007-12-07 21:10:00,1.7147,1.71864,1.71432,1.71439,45000000.0
2007-12-07 21:15:00,1.71726,1.71856,1.71403,1.71855,32000000.0
2007-12-07 21:20:00,1.71835,1.71835,1.71401,1.71788,27000000.0
2007-12-07 21:25:00,1.71749,1.71863,1.71431,1.71801,36000000.0
2007-12-07 21:30:00,1.71817,1.71844,1.71472,1.71472,32000000.0
2007-12-07 21:35:00,1.71511,1.71808,1.7137,1.71706,38000000.0
2007-12-07 21:40:00,1.71394,1.71813,1.71394,1.71659,23000000.0
2007-12-07 21:45:00,1.71736,1.71833,1.71416,1.71803,50000000.0
2007-12-07 21:50:00,1.71694,1.71798,1.71344,1.71761,48000000.0
2007-12-07 21:55:00,1.71409,1.7176,1.71347,1.71752,17000000.0
2007-12-07 22:00:00,1.71637,1.7178,1.71315,1.71315,30000000.0
2007-12-07 22:05:00,1.7164,1.71737,1.71293,1.71692,41000000.0
2007-12-07 22:10:00,1.71647,1.71757,1.71366,1.71746,42000000.0
2007-12-07 22:15:00,1.71686,1.717,1.71228,1.71335,41000000.0
2007-12-07 22:20:00,1.71392,1.71664,1.71306,1.71306,20000000.0
2007-12-07 22:25:00,1.716,1.7167,1.71267,1.71569,26000000.0
2007-12-07 22:30:00,1.71745,1.71747,1.71298,1.7162,28000000.0
2007-12-07 22:35:00,1.7174,1.71827,1.71369,1.71776,47000000.0
2007-12-07 22:40:00,1.71532,1.71788,1.71431,1.71758,19000000.0
2007-12-07 22:45:00,1.71871,1.71877,1.71417,1.7175,36000000.0
2007-12-07 22:50:00,1.71452,1.71781,1.71452,1.71781,7000000.0
2007-12-07 22:55:00,1.7138,1.71806,1.71331,1.71399,30000000.0
2007-12-07 23:00:00,1.71619,1.71866,1.71462,1.71494,32000000.0
2007-12-07 23:05:00,1.71454,1.71867,1.71382,1.71419,45000000.0
2007-12-07 23:10:00,1.71524,1.71835,1.71389,1.71798,26000000.0
2007-12-07 23:15:00,1.71706,1.71795,1.71342,1.71795,43000000.0
2007-12-07 23:20:00,1.71341,1.71847,1.71336,1.71827,37000000.0
2007-12-07 23:25:00,1.71406,1.718,1.71397,1.71787,54000000.0
2007-12-07 23:30:00,1.7184,1.7184,1.71352,1.71801,41000000.0
2007-12-07 23:35:00,1.71474,1.71812,1.71391,1.71712,37000000.0
2007-12-07 23:40:00,1.71796,1.71811,1.71333,1.71747,56000000.0
2007-12-07 23:45:00,1.71813,1.71813,1.71367,1.71779,44000000.0
2007-12-07 23:50:00,1.71768,1.71788,1.71333,1.71432,23000000.0
2007-12-07 23:55:00,1.71337,1.71659,1.71337,1.71583,21000000.0
2007-12-10 00:00:00,1.71383,1.71845,1.7138,1.71785,30000000.0
2007-12-10 00:05:00,1.71544,1.71913,1.71425,1.71913,42000000.0
2007-12-10 00:10:00,1.71501,1.71975,1.71501,1.71932,29000000.0
2007-12-10 00:15:00,1.71982,1.71982,1.71535,1.71975,30000000.0
2007-12-10 00:20:00,1.7185,1.71943,1.7149,1.7192,34000000.0
2007-12-10 00:25:00,1.71898,1.71913,1.7137,1.71835,51000000.0
2007-12-10 00:30:00,1.71696,1.71808,1.71464,1.71808,14000000.0
2007-12-10 00:35:00,1.71473,1.71825,1.71416,1.71823,29000000.0
2007-12-10 00:40:00,1.71843,1.71856,1.71392,1.71818,31000000.0
2007-12-10 00:45:00,1.71912,1.71912,1.71854,1.71856,31000000.0
2007-12-10 00:50:00,1.71867,1.71867,1.7141,1.71495,15000000.0
2007-12-10 00:55:00,1.71873,1.71876,1.71404,1.71407,23000000.0
2007-12-10 01:00:00,1.71848,1.71855,1.71413,1.71804,38000000.0
2007-12-10 01:05:00,1.71498,1.71842,1.71361,1.71397,30000000.0
2007-12-10 01:10:00,1.71447,1.71879,1.71433,1.7179,38000000.0
2007-12-10 01:15:00,1.71913,1.71947,1.71411,1.71799,41000000.0
2007-12-10 01:20:00,1.71503,1.71748,1.71365,1.71399,34000000.0
2007-12-10 01:25:00,1.71413,1.71772,1.7137,1.71443,25000000.0
2007-12-10 01:30:00,1.71863,1.71898,1.71378,1.71898,58000000.0
2007-12-10 01:35:00,1.7166,1.71935,1.71525,1.71563,33000000.0
2007-12-10 01:40:00,1.71947,1.7202,1.7156,1.7202,31000000.0
2007-12-10 01:45:00,1.72063,1.72097,1.71631,1.72015,43000000.0
2007-12-10 01:50:00,1.71665,1.7201,1.71574,1.71574,21000000.0
2007-12-10 01:55:00,1.7187,1.72013,1.71538,1.71902,27000000.0
2007-12-10 02:00:00,1.71856,1.72005,1.71621,1.71969,41000000.0
2007-12-10 02:05:00,1.71711,1.7221,1.71627,1.72041,23000000.0
2007-12-10 02:10:00,1.72023,1.7207,1.71593,1.71625,38000000.0
2007-12-10 02:15:00,1.72107,1.72107,1.71573,1.71659,18000000.0
2007-12-10 02:20:00,1.71946,1.71952,1.71576,1.71576,13000000.0
2007-12-10 02:25:00,1.7161,1.71997,1.7161,1.71982,26000000.0
2007-12-10 02:30:00,1.71974,1.71974,1.7158,1.71962,16000000.0
2007-12-10 02:35:00,1.71693,1.71982,1.71581,1.71982,20000000.0
2007-12-10 02:40:00,1.72028,1.72028,1.71577,1.71961,34000000.0
2007-12-10 02:45:00,1.72026,1.72026,1.71504,1.71916,40000000.0
2007-12-10 02:50:00,1.71635,1.71856,1.71457,1.71476,31000000.0
2007-12-10 02:55:00,1.71919,1.71949,1.71522,1.71916,43000000.0
2007-12-10 03:00:00,1.71965,1.71965,1.71626,1.71943,10000000.0
2007-12-10 03:05:00,1.71568,1.71927,1.71461,1.7151,31000000.0
2007-12-10 03:10:00,1.71461,1.71896,1.71461,1.71792,50000000.0
2007-12-10 03:15:00,1.71878,1.71913,1.71445,1.71912,38000000.0
2007-12-10 03:20:00,1.71804,1.71879,1.71497,1.7185,21000000.0
2007-12-10 03:25:00,1.71494,1.71874,1.71475,1.71478,24000000.0
2007-12-10 03:30:00,1.7183,1.71905,1.71433,1.71736,12000000.0
2007-12-10 03:35:00,1.71447,1.71851,1.7143,1.71743,20000000.0
2007-12-10 03:40:00,1.71463,1.71984,1.71457,1.7189,45000000.0
2007-12-10 03:45:00,1.71834,1.71886,1.71464,1.71464,21000000.0
2007-12-10 03:50:00,1.71488,1.71884,1.71433,1.71533,29000000.0
2007-12-10 03:55:00,1.715,1.7188,1.71473,1.71506,41000000.0
2007-12-10 04:00:00,1.71483,1.71929,1.71433,1.71465,39000000.0
2007-12-10 04:05:00,1.71571,1.71875,1.71451,1.71875,46000000.0
2007-12-10 04:10:00,1.71483,1.71949,1.71483,1.71942,18000000.0
2007-12-10 04:15:00,1.71904,1.71937,1.71481,1.71484,23000000.0
2007-12-10 04:20:00,1.71882,1.71959,1.7155,1.71953,39000000.0
2007-12-10 04:25:00,1.71906,1.71959,1.71906,1.71935,14000000.0
2007-12-10 04:30:00,1.71941,1.71941,1.71487,1.71863,28000000.0
2007-12-10 04:35:00,1.71492,1.71931,1.71453,1.71804,40000000.0
2007-12-10 04:40:00,1.71457,1.71925,1.7142,1.71896,37000000.0
2007-12-10 04:45:00,1.718,1.71862,1.71461,1.71466,25000000.0
2007-12-10 04:50:00,1.71535,1.7192,1.7144,1.71477,42000000.0
2007-12-10 04:55:00,1.71634,1.71946,1.71634,1.71935,12000000.0
2007-12-10 05:00:00,1.71894,1.71894,1.71538,1.71763,22000000.0
2007-12-10 05:05:00,1.71937,1.71937,1.71514,1.71915,42000000.0
2007-12-10 05:10:00,1.71496,1.71852,1.71496,1.71852,8000000.0
2007-12-10 05:15:00,1.71805,1.71855,1.71493,1.71784,19000000.0
2007-12-10 05:20:00,1.71492,1.71919,1.71492,1.71544,28000000.0
2007-12-10 05:25:00,1.71471,1.71933,1.71464,1.71638,31000000.0
2007-12-10 05:30:00,1.71533,1.71903,1.71471,1.7188,45000000.0
2007-12-10 05:35:00,1.71936,1.71936,1.71516,1.71887,24000000.0
2007-12-10 05:40:00,1.71646,1.71936,1.71462,1.71462,13000000.0
2007-12-10 05:45:00,1.71946,1.71946,1.71935,1.71941,7000000.0
2007-12-10 05:50:00,1.71491,1.71893,1.71491,1.71893,9000000.0
2007-12-10 05:55:00,1.71499,1.71915,1.71485,1.71841,34000000.0
2007-12-10 06:00:00,1.71925,1.71937,1.71453,1.71748,35000000.0
2007-12-10 06:05:00,1.71813,1.71813,1.71404,1.71404,12000000.0
2007-12-10 06:15:00,1.71885,1.71885,1.71462,1.71462,25000000.0
2007-12-10 06:20:00,1.71395,1.71806,1.71383,1.71806,34000000.0
2007-12-10 06:25:00,1.7146,1.71801,1.71363,1.71365,23000000.0
2007-12-10 06:30:00,1.71748,1.71748,1.71368,1.71428,29000000.0
2007-12-10 06:35:00,1.71777,1.71777,1.71362,1.71737,31000000.0
2007-12-10 06:40:00,1.71444,1.7178,1.71375,1.71752,17000000.0
2007-12-10 06:45:00,1.71801,1.71801,1.71361,1.71482,33000000.0
2007-12-10 06:50:00,1.71415,1.71806,1.71415,1.71806,22000000.0
2007-12-10 06:55:00,1.71805,1.71816,1.71791,1.71806,19000000.0
2007-12-10 07:00:00,1.71859,1.71859,1.71387,1.71811,31000000.0
2007-12-10 07:05:00,1.71362,1.71787,1.71362,1.7172,45000000.0
2007-12-10 07:10:00,1.71421,1.71826,1.71421,1.71445,30000000.0
2007-12-10 07:15:00,1.7182,1.7182,1.71387,1.71805,31000000.0
2007-12-10 07:20:00,1.71704,1.71808,1.7137,1.7137,33000000.0
2007-12-10 07:25:00,1.71334,1.71797,1.71334,1.71704,32000000.0
2007-12-10 07:30:00,1.71851,1.71865,1.71491,1.71785,22000000.0
2007-12-10 07:35:00,1.71806,1.71807,1.71413,1.71413,39000000.0
2007-12-10 07:40:00,1.71449,1.71751,1.71344,1.71751,28000000.0
2007-12-10 07:45:00,1.7168,1.71694,1.71322,1.71417,21000000.0
2007-12-10 07:50:00,1.71356,1.71736,1.7124,1.71594,36000000.0
2007-12-10 07:55:00,1.71589,1.716,1.71174,1.71234,33000000.0
2007-12-10 08:00:00,1.71342,1.71712,1.7124,1.71697,40000000.0
2007-12-10 08:05:00,1.71317,1.71717,1.71235,1.71235,84000000.0
2007-12-10 08:10:00,1.71251,1.71656,1.71221,1.71608,39000000.0
2007-12-10 08:15:00,1.71722,1.71901,1.71283,1.71901,41000000.0
2007-12-10 08:20:00,1.71574,1.717,1.71333,1.71436,23000000.0
2007-12-10 08:25:00,1.71384,1.718,1.71302,1.71424,45000000.0
2007-12-10 08:30:00,1.71646,1.7182,1.71309,1.71339,31000000.0
2007-12-10 08:35:00,1.71799,1.71809,1.71385,1.71385,44000000.0
2007-12-10 08:40:00,1.71732,1.71758,1.71288,1.71288,43000000.0
2007-12-10 08:45:00,1.71686,1.71736,1.71354,1.71354,27000000.0
2007-12-10 08:50:00,1.71339,1.71712,1.71314,1.71411,27000000.0
2007-12-10 08:55:00,1.71409,1.71858,1.71379,1.71858,31000000.0
2007-12-10 09:00:00,1.71802,1.71882,1.71425,1.71541,42000000.0
2007-12-10 09:05:00,1.71881,1.71888,1.71434,1.71885,44000000.0
2007-12-10 09:10:00,1.71588,1.71807,1.71387,1.71794,35000000.0
2007-12-10 09:15:00,1.71675,1.71921,1.7143,1.71866,45000000.0
2007-12-10 09:20:00,1.71537,1.71967,1.7133,1.71967,37000000.0
2007-12-10 09:25:00,1.71498,1.71947,1.71469,1.71494,39000000.0
2007-12-10 09:30:00,1.71808,1.71868,1.71436,1.71835,41000000.0
2007-12-10 09:35:00,1.71843,1.71853,1.71409,1.71847,40000000.0
2007-12-10 09:40:00,1.71499,1.71801,1.71407,1.71798,46000000.0
2007-12-10 09:45:00,1.71655,1.71799,1.71348,1.71348,49000000.0
2007-12-10 09:50:00,1.71333,1.71787,1.71312,1.71722,40000000.0
2007-12-10 09:55:00,1.71817,1.71836,1.71402,1.71426,39000000.0
2007-12-10 10:00:00,1.71743,1.71845,1.71317,1.71508,48000000.0
2007-12-10 10:05:00,1.71843,1.71918,1.71566,1.71828,48000000.0
2007-12-10 10:10:00,1.7186,1.71868,1.71719,1.71746,41000000.0
2007-12-10 10:15:00,1.7187,1.71897,1.71739,1.71745,47000000.0
2007-12-10 10:20:00,1.71768,1.71898,1.71746,1.7189,39000000.0
2007-12-10 10:25:00,1.71794,1.71875,1.71674,1.71722,45000000.0
2007-12-10 10:30:00,1.71742,1.71871,1.71715,1.71836,51000000.0
2007-12-10 10:35:00,1.71724,1.71834,1.71653,1.71769,50000000.0
2007-12-10 10:40:00,1.71667,1.71818,1.71663,1.71727,41000000.0
2007-12-10 10:45:00,1.71733,1.71904,1.71668,1.71784,40000000.0
2007-12-10 10:50:00,1.71797,1.71922,1.71745,1.71892,38000000.0
2007-12-10 10:55:00,1.71873,1.71947,1.71726,1.71913,41000000.0
2007-12-10 11:00:00,1.71809,1.71948,1.71765,1.71901,43000000.0
2007-12-10 11:05:00,1.71943,1.71982,1.71812,1.71932,43000000.0
2007-12-10 11:10:00,1.71924,1.71988,1.71679,1.71679,46000000.0
2007-12-10 11:15:00,1.71698,1.71921,1.71698,1.71921,43000000.0
2007-12-10 11:20:00,1.71897,1.71948,1.71746,1.71765,47000000.0
2007-12-10 11:25:00,1.71784,1.71865,1.71658,1.71675,45000000.0
2007-12-10 11:30:00,1.71659,1.71822,1.71627,1.71754,42000000.0
2007-12-10 11:35:00,1.71659,1.71703,1.7146,1.71611,45000000.0
2007-12-10 11:40:00,1.71628,1.71634,1.71308,1.7138,46000000.0
2007-12-10 11:45:00,1.71473,1.71579,1.71427,1.71561,43000000.0
2007-12-10 11:50:00,1.7143,1.71606,1.71423,1.71589,46000000.0
2007-12-10 11:55:00,1.71574,1.71666,1.71465,1.71666,36000000.0
2007-12-10 12:00:00,1.71558,1.71653,1.71357,1.71357,40000000.0
2007-12-10 12:05:00,1.71424,1.71533,1.71359,1.715,42000000.0
2007-12-10 12:10:00,1.7139,1.71539,1.71366,1.71503,40000000.0
2007-12-10 12:15:00,1.71515,1.7152,1.71302,1.71346,46000000.0
2007-12-10 12:20:00,1.7134,1.71461,1.71305,1.71305,41000000.0
2007-12-10 12:25:00,1.71253,1.71362,1.71082,1.71119,46000000.0
2007-12-10 12:30:00,1.71208,1.71276,1.71111,1.71161,46000000.0
2007-12-10 12:35:00,1.71121,1.71312,1.71114,1.71201,45000000.0
2007-12-10 12:40:00,1.71306,1.71341,1.71183,1.71229,45000000.0
2007-12-10 12:45:00,1.71325,1.7139,1.71221,1.71363,47000000.0
2007-12-10 12:50:00,1.71264,1.71418,1.71199,1.71413,47000000.0
2007-12-10 12:55:00,1.71267,1.71431,1.71267,1.71396,42000000.0
2007-12-10 13:00:00,1.71331,1.71465,1.71303,1.71454,43000000.0
2007-12-10 13:05:00,1.71332,1.71487,1.71332,1.71487,46000000.0
2007-12-10 13:10:00,1.71282,1.71494,1.71282,1.71364,47000000.0
2007-12-10 13:15:00,1.71404,1.7152,1.71351,1.71505,47000000.0
2007-12-10 13:20:00,1.71429,1.71545,1.71298,1.71453,42000000.0
2007-12-10 13:25:00,1.71395,1.71513,1.7128,1.71429,42000000.0
2007-12-10 13:30:00,1.71395,1.7146,1.71209,1.7121,43000000.0
2007-12-10 13:35:00,1.71264,1.71365,1.71222,1.71323,44000000.0
2007-12-10 13:40:00,1.71317,1.71364,1.71172,1.71172,39000000.0
2007-12-10 13:45:00,1.71336,1.7135,1.71201,1.71208,43000000.0
2007-12-10 13:50:00,1.713,1.71436,1.71221,1.71426,45000000.0
2007-12-10 13:55:00,1.71466,1.71466,1.71288,1.7145,46000000.0
2007-12-10 14:00:00,1.71416,1.7148,1.71208,1.71326,42000000.0
2007-12-10 14:05:00,1.71285,1.71486,1.71284,1.7133,47000000.0
2007-12-10 14:10:00,1.7129,1.71537,1.7129,1.71537,51000000.0
2007-12-10 14:15:00,1.71464,1.71536,1.71372,1.71495,48000000.0
2007-12-10 14:20:00,1.71425,1.71701,1.71425,1.71612,43000000.0
2007-12-10 14:25:00,1.71618,1.71698,1.7154,1.71577,38000000.0
2007-12-10 14:30:00,1.71657,1.71764,1.71554,1.71554,46000000.0
2007-12-10 14:35:00,1.71566,1.71751,1.71566,1.71737,45000000.0
2007-12-10 14:40:00,1.71649,1.71794,1.71579,1.71679,45000000.0
2007-12-10 14:45:00,1.71667,1.71737,1.71558,1.71565,50000000.0
2007-12-10 14:50:00,1.71737,1.71812,1.71564,1.71803,42000000.0
2007-12-10 14:55:00,1.71776,1.71818,1.71643,1.71756,39000000.0
2007-12-10 15:00:00,1.71786,1.71795,1.71493,1.71782,44000000.0
2007-12-10 15:05:00,1.71718,1.71847,1.71674,1.71847,43000000.0
2007-12-10 15:10:00,1.71783,1.71837,1.71678,1.71804,47000000.0
2007-12-10 15:15:00,1.71677,1.71836,1.71645,1.71836,42000000.0
2007-12-10 15:20:00,1.71746,1.71922,1.71734,1.71799,42000000.0
2007-12-10 15:25:00,1.71903,1.71929,1.71764,1.71764,51000000.0
2007-12-10 15:30:00,1.7185,1.71897,1.71735,1.71885,46000000.0
2007-12-10 15:35:00,1.71814,1.71977,1.71748,1.71834,47000000.0
2007-12-10 15:40:00,1.71936,1.71977,1.71797,1.71902,45000000.0
2007-12-10 15:45:00,1.71825,1.72036,1.71816,1.72036,40000000.0
2007-12-10 15:50:00,1.71951,1.72136,1.71926,1.71967,46000000.0
2007-12-10 15:55:00,1.71938,1.72096,1.71912,1.72033,40000000.0
2007-12-10 16:00:00,1.71951,1.72067,1.71887,1.71994,35000000.0
2007-12-10 16:05:00,1.71854,1.7205,1.71854,1.71942,48000000.0
2007-12-10 16:10:00,1.71918,1.72188,1.71918,1.72183,48000000.0
2007-12-10 16:15:00,1.72032,1.72279,1.72032,1.72223,45000000.0
2007-12-10 16:20:00,1.72188,1.72194,1.72034,1.72154,51000000.0
2007-12-10 16:25:00,1.72074,1.72235,1.72074,1.72181,38000000.0
2007-12-10 16:30:00,1.72086,1.72236,1.72071,1.72138,45000000.0
2007-12-10 16:35:00,1.72166,1.724,1.72166,1.7223,37000000.0
2007-12-10 16:40:00,1.72264,1.72426,1.72153,1.72233,45000000.0
2007-12-10 16:45:00,1.72197,1.72267,1.7205,1.72201,41000000.0
2007-12-10 16:50:00,1.72064,1.72215,1.72028,1.7217,45000000.0
2007-12-10 16:55:00,1.72052,1.72192,1.71776,1.71948,41000000.0
2007-12-10 17:00:00,1.7185,1.71955,1.71787,1.71879,43000000.0
2007-12-10 17:05:00,1.71758,1.71862,1.71718,1.7178,43000000.0
2007-12-10 17:10:00,1.71787,1.71787,1.71564,1.71679,45000000.0
2007-12-10 17:15:00,1.71579,1.71694,1.71543,1.71692,43000000.0
2007-12-10 17:20:00,1.71666,1.71792,1.71621,1.71767,44000000.0
2007-12-10 17:25:00,1.71625,1.71729,1.71561,1.71627,45000000.0
2007-12-10 17:30:00,1.71682,1.71801,1.71553,1.71553,36000000.0
2007-12-10 17:35:00,1.71573,1.71702,1.71535,1.71702,41000000.0
2007-12-10 17:40:00,1.71674,1.71721,1.71568,1.71655,38000000.0
2007-12-10 17:45:00,1.71639,1.71694,1.71463,1.71599,54000000.0
2007-12-10 17:50:00,1.71575,1.71642,1.71483,1.71561,45000000.0
2007-12-10 17:55:00,1.71516,1.71685,1.71508,1.71641,43000000.0
2007-12-10 18:00:00,1.71499,1.71703,1.71482,1.71632,42000000.0
2007-12-10 18:05:00,1.71732,1.7175,1.71521,1.71639,42000000.0
2007-12-10 18:10:00,1.71539,1.71676,1.71505,1.71638,42000000.0
2007-12-10 18:15:00,1.71521,1.7162,1.71423,1.71423,46000000.0
2007-12-10 18:20:00,1.71542,1.71741,1.71426,1.7173,39000000.0
2007-12-10 18:25:00,1.71713,1.71831,1.71599,1.7178,43000000.0
2007-12-10 18:30:00,1.71772,1.71828,1.71676,1.71764,44000000.0
2007-12-10 18:35:00,1.717,1.71788,1.71647,1.71762,33000000.0
2007-12-10 18:40:00,1.71684,1.71783,1.7155,1.71621,42000000.0
2007-12-10 18:45:00,1.71703,1.71927,1.71655,1.71802,43000000.0
2007-12-10 18:50:00,1.71767,1.71916,1.71767,1.71829,44000000.0
2007-12-10 18:55:00,1.71851,1.71937,1.71733,1.7186,44000000.0
2007-12-10 19:00:00,1.71823,1.71871,1.71725,1.71743,45000000.0
2007-12-10 19:05:00,1.7183,1.71924,1.71717,1.71887,41000000.0
2007-12-10 19:10:00,1.7188,1.7188,1.71681,1.71799,46000000.0
2007-12-10 19:15:00,1.71755,1.7177,1.7163,1.71638,46000000.0
2007-12-10 19:20:00,1.71644,1.71788,1.71572,1.7176,38000000.0
2007-12-10 19:25:00,1.71653,1.71792,1.71645,1.71756,47000000.0
2007-12-10 19:30:00,1.71754,1.71782,1.7162,1.71757,38000000.0
2007-12-10 19:35:00,1.71628,1.71785,1.71588,1.71785,41000000.0
2007-12-10 19:40:00,1.71727,1.71824,1.71466,1.71758,45000000.0
2007-12-10 19:45:00,1.71705,1.71821,1.71392,1.71821,44000000.0
2007-12-10 19:50:00,1.71424,1.71773,1.71376,1.71465,33000000.0
2007-12-10 19:55:00,1.71395,1.7181,1.71394,1.71433,28000000.0
2007-12-10 20:00:00,1.71726,1.71795,1.71404,1.71414,30000000.0
2007-12-10 20:05:00,1.71422,1.71826,1.71422,1.71825,26000000.0
2007-12-10 20:10:00,1.71842,1.71867,1.71479,1.71823,23000000.0
2007-12-10 20:15:00,1.718,1.71867,1.71486,1.71807,28000000.0
2007-12-10 20:20:00,1.71493,1.71875,1.71447,1.71845,41000000.0
2007-12-10 20:25:00,1.71537,1.7188,1.71457,1.7155,34000000.0
2007-12-10 20:30:00,1.71764,1.71902,1.71454,1.71455,31000000.0
2007-12-10 20:35:00,1.71504,1.71885,1.71468,1.71854,47000000.0
2007-12-10 20:40:00,1.71472,1.71854,1.71438,1.71854,19000000.0
2007-12-10 20:45:00,1.71815,1.71867,1.7157,1.71867,21000000.0
2007-12-10 20:50:00,1.71907,1.71907,1.71452,1.71896,31000000.0
2007-12-10 20:55:00,1.71446,1.71872,1.71443,1.7187,37000000.0
2007-12-10 21:00:00,1.71787,1.71873,1.71452,1.71873,34000000.0
2007-12-10 21:05:00,1.71461,1.71887,1.71461,1.71887,34000000.0
2007-12-10 21:10:00,1.71451,1.7182,1.71439,1.71525,14000000.0
2007-12-10 21:15:00,1.71795,1.71847,1.71453,1.71479,40000000.0
2007-12-10 21:20:00,1.71497,1.71893,1.71469,1.71857,25000000.0
2007-12-10 21:25:00,1.7157,1.71931,1.71488,1.71913,43000000.0
2007-12-10 21:30:00,1.71823,1.71905,1.71531,1.71531,37000000.0
2007-12-10 21:35:00,1.71507,1.71846,1.71458,1.71759,27000000.0
2007-12-10 21:40:00,1.7138,1.71873,1.7138,1.71873,14000000.0
2007-12-10 21:45:00,1.71823,1.71863,1.7143,1.71863,43000000.0
2007-12-10 21:50:00,1.71572,1.71837,1.71375,1.71753,41000000.0
2007-12-10 21:55:00,1.71391,1.71831,1.71391,1.71819,40000000.0
2007-12-10 22:00:00,1.71547,1.71797,1.71397,1.7179,43000000.0
2007-12-10 22:05:00,1.71391,1.71835,1.71391,1.71827,43000000.0
2007-12-10 22:10:00,1.71827,1.71829,1.71371,1.7175,32000000.0
2007-12-10 22:15:00,1.71745,1.71766,1.71362,1.71766,34000000.0
2007-12-10 22:20:00,1.71473,1.71804,1.71397,1.7173,41000000.0
2007-12-10 22:25:00,1.71312,1.71751,1.71312,1.71346,31000000.0
2007-12-10 22:30:00,1.71665,1.71715,1.71262,1.71704,26000000.0
2007-12-10 22:35:00,1.71635,1.71673,1.71297,1.71325,22000000.0
2007-12-10 22:40:00,1.71269,1.71714,1.71269,1.71714,43000000.0
2007-12-10 22:45:00,1.71344,1.71677,1.71255,1.71275,30000000.0
2007-12-10 22:50:00,1.71298,1.71724,1.71273,1.71722,50000000.0
2007-12-10 22:55:00,1.71327,1.71722,1.71269,1.71722,42000000.0
2007-12-10 23:00:00,1.71623,1.71726,1.71269,1.7169,53000000.0
2007-12-10 23:05:00,1.71398,1.71663,1.7127,1.71608,50000000.0
2007-12-10 23:10:00,1.7136,1.71589,1.71235,1.71235,17000000.0
2007-12-10 23:15:00,1.71601,1.7161,1.71224,1.716,27000000.0
2007-12-10 23:20:00,1.71152,1.71569,1.71152,1.71562,41000000.0
2007-12-10 23:25:00,1.71596,1.71615,1.71161,1.71598,55000000.0
2007-12-10 23:30:00,1.71558,1.71647,1.71179,1.71647,35000000.0
2007-12-10 23:35:00,1.71626,1.71635,1.71229,1.71634,20000000.0
2007-12-10 23:40:00,1.71269,1.71633,1.71224,1.71224,33000000.0
2007-12-10 23:45:00,1.71573,1.71606,1.71224,1.71225,37000000.0
2007-12-10 23:50:00,1.7131,1.7198,1.7131,1.7198,51000000.0
2007-12-10 23:55:00,1.71582,1.71939,1.71459,1.71819,38000000.0
2007-12-11 00:00:00,1.71865,1.71888,1.71432,1.71807,41000000.0
2007-12-11 00:05:00,1.71578,1.71863,1.71467,1.71863,28000000.0
2007-12-11 00:10:00,1.71515,1.71889,1.71503,1.71519,27000000.0
2007-12-11 00:15:00,1.71961,1.71975,1.71501,1.71903,31000000.0
2007-12-11 00:20:00,1.71529,1.71925,1.71526,1.71925,13000000.0
2007-12-11 00:25:00,1.71538,1.71923,1.71528,1.71923,42000000.0
2007-12-11 00:30:00,1.71826,1.71925,1.71503,1.71539,36000000.0
2007-12-11 00:35:00,1.71667,1.71899,1.71494,1.71537,26000000.0
2007-12-11 00:40:00,1.71983,1.71991,1.71587,1.71945,35000000.0
2007-12-11 00:45:00,1.71957,1.72016,1.71572,1.71572,56000000.0
2007-12-11 00:50:00,1.71628,1.72007,1.71628,1.71896,14000000.0
2007-12-11 00:55:00,1.71698,1.72033,1.71583,1.71658,31000000.0
2007-12-11 01:00:00,1.71967,1.7198,1.71668,1.71935,37000000.0
2007-12-11 01:05:00,1.71864,1.71959,1.71579,1.71932,32000000.0
2007-12-11 01:10:00,1.71541,1.71984,1.71512,1.71545,36000000.0
2007-12-11 01:15:00,1.71913,1.71925,1.71497,1.71806,22000000.0
2007-12-11 01:20:00,1.7158,1.71967,1.71513,1.71946,39000000.0
2007-12-11 01:25:00,1.71588,1.71965,1.71522,1.71609,30000000.0
2007-12-11 01:30:00,1.71869,1.71958,1.71564,1.71952,58000000.0
2007-12-11 01:35:00,1.71696,1.71984,1.71584,1.71984,27000000.0
2007-12-11 01:40:00,1.7158,1.72003,1.71533,1.7159,31000000.0
2007-12-11 01:45:00,1.71891,1.71986,1.71522,1.71963,41000000.0
2007-12-11 01:50:00,1.71636,1.71967,1.71469,1.71846,36000000.0
2007-12-11 01:55:00,1.71456,1.7188,1.71449,1.71865,29000000.0
2007-12-11 02:00:00,1.71803,1.71877,1.71516,1.71877,33000000.0
2007-12-11 02:05:00,1.71952,1.71952,1.71551,1.71915,32000000.0
2007-12-11 02:10:00,1.71618,1.71928,1.71492,1.71903,18000000.0
2007-12-11 02:15:00,1.71957,1.71957,1.71561,1.71918,23000000.0
2007-12-11 02:20:00,1.71902,1.71902,1.71511,1.71866,36000000.0
2007-12-11 02:25:00,1.71521,1.71946,1.71521,1.719,46000000.0
2007-12-11 02:30:00,1.719,1.71948,1.71553,1.71948,16000000.0
2007-12-11 02:35:00,1.71798,1.71936,1.71548,1.71896,24000000.0
2007-12-11 02:40:00,1.71466,1.71898,1.71461,1.71898,37000000.0
2007-12-11 02:45:00,1.71572,1.71956,1.71499,1.71939,29000000.0
2007-12-11 02:50:00,1.71638,1.71954,1.71528,1.71947,32000000.0
2007-12-11 02:55:00,1.71657,1.71965,1.71495,1.71593,41000000.0
2007-12-11 03:00:00,1.71887,1.71977,1.71518,1.71791,28000000.0
2007-12-11 03:05:00,1.71546,1.71997,1.71513,1.71886,29000000.0
2007-12-11 03:10:00,1.71608,1.72003,1.71599,1.7165,45000000.0
2007-12-11 03:15:00,1.71876,1.72031,1.71573,1.71927,32000000.0
2007-12-11 03:20:00,1.71552,1.71964,1.71552,1.71944,32000000.0
2007-12-11 03:25:00,1.71591,1.72048,1.71574,1.72048,44000000.0
2007-12-11 03:30:00,1.71975,1.72097,1.71632,1.72032,36000000.0
2007-12-11 03:35:00,1.71965,1.71995,1.71609,1.71748,29000000.0
2007-12-11 03:40:00,1.72061,1.72103,1.71626,1.72074,24000000.0
2007-12-11 03:45:00,1.72074,1.72087,1.7163,1.71682,26000000.0
2007-12-11 03:50:00,1.71691,1.72038,1.71632,1.72031,18000000.0
2007-12-11 03:55:00,1.71718,1.72075,1.71634,1.72075,45000000.0
2007-12-11 04:00:00,1.71976,1.7206,1.71598,1.71629,24000000.0
2007-12-11 04:05:00,1.71704,1.72096,1.71644,1.71717,31000000.0
2007-12-11 04:10:00,1.71649,1.7208,1.71622,1.71653,39000000.0
2007-12-11 04:15:00,1.72091,1.72095,1.7166,1.71991,29000000.0
2007-12-11 04:20:00,1.71776,1.72079,1.71699,1.72079,15000000.0
2007-12-11 04:25:00,1.71639,1.71953,1.71626,1.71938,20000000.0
2007-12-11 04:30:00,1.72006,1.72038,1.71653,1.72038,22000000.0
2007-12-11 04:35:00,1.71764,1.72077,1.71756,1.72077,32000000.0
2007-12-11 04:40:00,1.71715,1.72157,1.71673,1.72121,43000000.0
2007-12-11 04:45:00,1.72041,1.7212,1.71736,1.71736,24000000.0
2007-12-11 04:50:00,1.72025,1.72084,1.71695,1.71709,40000000.0
2007-12-11 04:55:00,1.71759,1.72035,1.71651,1.71712,39000000.0
2007-12-11 05:00:00,1.72048,1.72048,1.71678,1.71989,25000000.0
2007-12-11 05:05:00,1.71687,1.72019,1.71592,1.72019,34000000.0
2007-12-11 05:10:00,1.71703,1.72034,1.71703,1.72018,27000000.0
2007-12-11 05:15:00,1.71978,1.72072,1.71978,1.72065,9000000.0
2007-12-11 05:20:00,1.71688,1.72071,1.71623,1.7203,33000000.0
2007-12-11 05:25:00,1.71665,1.7211,1.71623,1.7211,27000000.0
2007-12-11 05:30:00,1.72126,1.72126,1.71661,1.71686,39000000.0
2007-12-11 05:35:00,1.71687,1.72081,1.7168,1.72081,18000000.0
2007-12-11 05:40:00,1.71694,1.72152,1.7169,1.72126,31000000.0
2007-12-11 05:45:00,1.72154,1.72154,1.71674,1.71787,33000000.0
2007-12-11 05:50:00,1.71772,1.72124,1.71697,1.72124,37000000.0
2007-12-11 05:55:00,1.71902,1.72184,1.71713,1.72165,22000000.0
2007-12-11 06:00:00,1.72049,1.72157,1.71725,1.71725,10000000.0
2007-12-11 06:05:00,1.71703,1.72163,1.71703,1.71959,20000000.0
2007-12-11 06:10:00,1.72017,1.72038,1.71622,1.71656,36000000.0
2007-12-11 06:15:00,1.71934,1.72067,1.71623,1.71623,19000000.0
2007-12-11 06:20:00,1.71634,1.71657,1.7161,1.71643,24000000.0
2007-12-11 06:25:00,1.71744,1.72046,1.71722,1.72046,16000000.0
2007-12-11 06:30:00,1.72103,1.72116,1.7172,1.72005,12000000.0
2007-12-11 06:35:00,1.71673,1.72065,1.71658,1.71662,22000000.0
2007-12-11 06:40:00,1.72105,1.72186,1.715,1.71848,26000000.0
2007-12-11 06:45:00,1.71675,1.71861,1.71321,1.71817,31000000.0
2007-12-11 06:50:00,1.71528,1.71797,1.71423,1.71797,11000000.0
2007-12-11 06:55:00,1.7149,1.71988,1.71465,1.71988,31000000.0
2007-12-11 07:00:00,1.71941,1.72004,1.71635,1.71969,32000000.0
2007-12-11 07:05:00,1.71669,1.72051,1.71459,1.72005,45000000.0
2007-12-11 07:10:00,1.71695,1.72026,1.71472,1.71595,25000000.0
2007-12-11 07:15:00,1.71976,1.72036,1.71581,1.72007,35000000.0
2007-12-11 07:20:00,1.71695,1.71936,1.71548,1.71912,33000000.0
2007-12-11 07:25:00,1.71575,1.72043,1.71563,1.71579,41000000.0
2007-12-11 07:30:00,1.71674,1.72012,1.71552,1.71569,31000000.0
2007-12-11 07:35:00,1.71629,1.71924,1.71463,1.71504,31000000.0
2007-12-11 07:40:00,1.71478,1.71917,1.71472,1.71915,35000000.0
2007-12-11 07:45:00,1.71864,1.71912,1.7146,1.71816,37000000.0
2007-12-11 07:50:00,1.71514,1.7186,1.71493,1.71846,26000000.0
2007-12-11 07:55:00,1.71473,1.71746,1.71393,1.71393,24000000.0
2007-12-11 08:00:00,1.71676,1.71874,1.71412,1.71854,57000000.0
2007-12-11 08:05:00,1.71441,1.71827,1.71441,1.71827,29000000.0
2007-12-11 08:10:00,1.71528,1.71758,1.71415,1.71415,4000000.0
2007-12-11 08:15:00,1.71791,1.71838,1.71459,1.71806,34000000.0
2007-12-11 08:20:00,1.71449,1.71876,1.71423,1.71788,36000000.0
2007-12-11 08:25:00,1.71843,1.71843,1.71412,1.71812,28000000.0
2007-12-11 08:30:00,1.71776,1.71827,1.71374,1.71777,40000000.0
2007-12-11 08:35:00,1.7125,1.71753,1.712,1.71616,34000000.0
2007-12-11 08:40:00,1.71189,1.7163,1.71189,1.71192,32000000.0
2007-12-11 08:45:00,1.71632,1.71639,1.71242,1.71639,36000000.0
2007-12-11 08:50:00,1.7125,1.71662,1.7125,1.71662,27000000.0
2007-12-11 08:55:00,1.71274,1.7163,1.71222,1.71255,38000000.0
2007-12-11 09:00:00,1.7164,1.7164,1.71152,1.71165,42000000.0
2007-12-11 09:05:00,1.71529,1.71613,1.71101,1.71613,44000000.0
2007-12-11 09:10:00,1.71147,1.71692,1.71134,1.71282,38000000.0
2007-12-11 09:15:00,1.71568,1.7177,1.71334,1.71399,45000000.0
2007-12-11 09:20:00,1.71682,1.71768,1.71321,1.71457,37000000.0
2007-12-11 09:25:00,1.71692,1.71702,1.71331,1.71402,39000000.0
2007-12-11 09:30:00,1.71396,1.71826,1.71307,1.71439,41000000.0
2007-12-11 09:35:00,1.71474,1.71711,1.71198,1.71673,40000000.0
2007-12-11 09:40:00,1.71345,1.71691,1.71263,1.71311,46000000.0
2007-12-11 09:45:00,1.71226,1.71702,1.71226,1.71702,49000000.0
2007-12-11 09:50:00,1.71243,1.71727,1.7124,1.7172,40000000.0
2007-12-11 09:55:00,1.71241,1.71649,1.71163,1.71574,39000000.0
2007-12-11 10:00:00,1.71606,1.71606,1.71105,1.71511,48000000.0
2007-12-11 10:05:00,1.71182,1.71539,1.71057,1.71085,48000000.0
2007-12-11 10:10:00,1.71153,1.71577,1.71153,1.7116,41000000.0
2007-12-11 10:15:00,1.71539,1.71616,1.71133,1.71195,47000000.0
2007-12-11 10:20:00,1.7129,1.71708,1.7116,1.71703,39000000.0
2007-12-11 10:25:00,1.71694,1.71729,1.71567,1.71629,45000000.0
2007-12-11 10:30:00,1.71572,1.71759,1.71572,1.7173,51000000.0
2007-12-11 10:35:00,1.71732,1.71759,1.71546,1.71633,50000000.0
2007-12-11 10:40:00,1.71656,1.717,1.71537,1.71683,41000000.0
2007-12-11 10:45:00,1.71648,1.71703,1.71535,1.71703,40000000.0
2007-12-11 10:50:00,1.71606,1.71749,1.71533,1.71533,38000000.0
2007-12-11 10:55:00,1.71642,1.71681,1.71505,1.7152,41000000.0
2007-12-11 11:00:00,1.71578,1.71721,1.71542,1.71679,43000000.0
2007-12-11 11:05:00,1.71578,1.71813,1.71578,1.71713,43000000.0
2007-12-11 11:10:00,1.7164,1.71806,1.71621,1.7176,46000000.0
2007-12-11 11:15:00,1.71693,1.71784,1.71573,1.71597,43000000.0
2007-12-11 11:20:00,1.71603,1.71738,1.71573,1.71626,47000000.0
2007-12-11 11:25:00,1.71697,1.71746,1.71611,1.71632,45000000.0
2007-12-11 11:30:00,1.7161,1.71853,1.7161,1.71853,42000000.0
2007-12-11 11:35:00,1.71847,1.71847,1.7162,1.71827,45000000.0
2007-12-11 11:40:00,1.71695,1.7188,1.71659,1.71683,46000000.0
2007-12-11 11:45:00,1.71714,1.71812,1.71643,1.71812,43000000.0
2007-12-11 11:50:00,1.71809,1.71823,1.71625,1.71763,46000000.0
2007-12-11 11:55:00,1.71739,1.7174,1.7157,1.71571,47000000.0
2007-12-11 12:00:00,1.71631,1.71852,1.716,1.71846,40000000.0
2007-12-11 12:05:00,1.71709,1.71842,1.71628,1.71752,43000000.0
2007-12-11 12:10:00,1.71604,1.71857,1.71604,1.71718,40000000.0
2007-12-11 12:15:00,1.71745,1.71873,1.71695,1.71761,46000000.0
2007-12-11 12:20:00,1.71758,1.718,1.71573,1.71573,41000000.0
2007-12-11 12:25:00,1.71641,1.71728,1.71568,1.71579,46000000.0
2007-12-11 12:30:00,1.71565,1.71727,1.71445,1.71547,46000000.0
2007-12-11 12:35:00,1.71522,1.71569,1.71434,1.71568,45000000.0
2007-12-11 12:40:00,1.71552,1.71571,1.71384,1.71566,45000000.0
2007-12-11 12:45:00,1.71526,1.71584,1.71429,1.71557,47000000.0
2007-12-11 12:50:00,1.71419,1.71589,1.71419,1.71458,47000000.0
2007-12-11 12:55:00,1.71451,1.71705,1.71451,1.71532,42000000.0
2007-12-11 13:00:00,1.71642,1.71655,1.71496,1.71624,43000000.0
2007-12-11 13:05:00,1.71506,1.71655,1.71501,1.71594,46000000.0
2007-12-11 13:10:00,1.71466,1.71658,1.71313,1.71405,47000000.0
2007-12-11 13:15:00,1.71258,1.71498,1.71254,1.7144,47000000.0
2007-12-11 13:20:00,1.71497,1.71511,1.71264,1.71409,42000000.0
2007-12-11 13:25:00,1.71324,1.71475,1.7129,1.71475,42000000.0
2007-12-11 13:30:00,1.71355,1.71464,1.7133,1.71401,43000000.0
2007-12-11 13:35:00,1.71319,1.71432,1.71287,1.71366,44000000.0
2007-12-11 13:40:00,1.71261,1.71424,1.71261,1.71362,39000000.0
2007-12-11 13:45:00,1.71389,1.71449,1.71241,1.71241,43000000.0
2007-12-11 13:50:00,1.71242,1.71407,1.71225,1.71328,45000000.0
2007-12-11 13:55:00,1.7126,1.71339,1.7118,1.71255,46000000.0
2007-12-11 14:00:00,1.71268,1.71342,1.7119,1.71283,42000000.0
2007-12-11 14:05:00,1.71308,1.71351,1.71161,1.71253,47000000.0
2007-12-11 14:10:00,1.71392,1.71452,1.71231,1.71452,51000000.0
2007-12-11 14:15:00,1.71449,1.71471,1.71291,1.71457,48000000.0
2007-12-11 14:20:00,1.71355,1.71461,1.71272,1.71292,43000000.0
2007-12-11 14:25:00,1.71283,1.7146,1.71262,1.71425,38000000.0
2007-12-11 14:30:00,1.71389,1.71464,1.71295,1.71324,46000000.0
2007-12-11 14:35:00,1.71319,1.71477,1.71315,1.71448,45000000.0
2007-12-11 14:40:00,1.71309,1.71473,1.71291,1.71371,45000000.0
2007-12-11 14:45:00,1.71467,1.7151,1.71325,1.71453,50000000.0
2007-12-11 14:50:00,1.71388,1.71515,1.71315,1.71333,42000000.0
2007-12-11 14:55:00,1.71469,1.71469,1.7125,1.7125,39000000.0
2007-12-11 15:00:00,1.7126,1.71468,1.7126,1.7146,44000000.0
2007-12-11 15:05:00,1.71359,1.71507,1.71353,1.71375,43000000.0
2007-12-11 15:10:00,1.71387,1.71573,1.71385,1.71473,47000000.0
2007-12-11 15:15:00,1.71477,1.71687,1.71477,1.71598,42000000.0
2007-12-11 15:20:00,1.71452,1.71585,1.71393,1.71552,42000000.0
2007-12-11 15:25:00,1.71403,1.71613,1.71375,1.7157,51000000.0
2007-12-11 15:30:00,1.71523,1.7162,1.71443,1.71615,46000000.0
2007-12-11 15:35:00,1.716,1.716,1.71407,1.71519,47000000.0
2007-12-11 15:40:00,1.71413,1.71569,1.71395,1.71468,45000000.0
2007-12-11 15:45:00,1.71517,1.71582,1.71422,1.71552,40000000.0
2007-12-11 15:50:00,1.71565,1.71657,1.71462,1.71474,46000000.0
2007-12-11 15:55:00,1.71571,1.71625,1.71448,1.71625,40000000.0
2007-12-11 16:00:00,1.71519,1.71592,1.71475,1.71559,35000000.0
2007-12-11 16:05:00,1.71441,1.71676,1.71441,1.71625,48000000.0
2007-12-11 16:10:00,1.71534,1.7165,1.71445,1.71445,48000000.0
2007-12-11 16:15:00,1.71582,1.7165,1.7146,1.7165,45000000.0
2007-12-11 16:20:00,1.71531,1.71682,1.71489,1.7154,51000000.0
2007-12-11 16:25:00,1.71524,1.71723,1.71515,1.71693,38000000.0
2007-12-11 16:30:00,1.71669,1.71767,1.7156,1.71691,45000000.0
2007-12-11 16:35:00,1.71522,1.7173,1.71516,1.71723,37000000.0
2007-12-11 16:40:00,1.7166,1.71843,1.71656,1.71742,45000000.0
2007-12-11 16:45:00,1.71704,1.71782,1.71635,1.71755,41000000.0
2007-12-11 16:50:00,1.71649,1.71755,1.71597,1.71695,38000000.0
2007-12-11 16:55:00,1.71571,1.71727,1.71537,1.71666,41000000.0
2007-12-11 17:00:00,1.7161,1.71787,1.71544,1.71787,43000000.0
2007-12-11 17:05:00,1.71666,1.71833,1.71666,1.71801,43000000.0
2007-12-11 17:10:00,1.71814,1.71844,1.71693,1.71693,45000000.0
2007-12-11 17:15:00,1.71816,1.71843,1.71688,1.71808,43000000.0
2007-12-11 17:20:00,1.71704,1.71902,1.71668,1.71766,44000000.0
2007-12-11 17:25:00,1.71741,1.71879,1.71718,1.71718,45000000.0
2007-12-11 17:30:00,1.71739,1.71946,1.71739,1.71941,36000000.0
2007-12-11 17:35:00,1.71844,1.71906,1.71746,1.71853,41000000.0
2007-12-11 17:40:00,1.71747,1.71833,1.71673,1.7174,38000000.0
2007-12-11 17:45:00,1.71844,1.71848,1.7168,1.71818,54000000.0
2007-12-11 17:50:00,1.71718,1.71833,1.71659,1.71757,45000000.0
2007-12-11 17:55:00,1.71698,1.71866,1.71604,1.71758,43000000.0
2007-12-11 18:00:00,1.7163,1.71874,1.7163,1.71706,42000000.0
2007-12-11 18:05:00,1.71728,1.71839,1.71666,1.71677,42000000.0
2007-12-11 18:10:00,1.71687,1.71856,1.71668,1.71798,42000000.0
2007-12-11 18:15:00,1.71728,1.71809,1.71621,1.71713,46000000.0
2007-12-11 18:20:00,1.7155,1.7178,1.7155,1.71651,39000000.0
2007-12-11 18:25:00,1.71691,1.71754,1.7159,1.71721,43000000.0
2007-12-11 18:30:00,1.71702,1.71711,1.71506,1.71703,44000000.0
2007-12-11 18:35:00,1.71587,1.71739,1.71555,1.71727,42000000.0
2007-12-11 18:40:00,1.71648,1.7174,1.71583,1.71663,45000000.0
2007-12-11 18:45:00,1.71641,1.71705,1.71522,1.71557,43000000.0
2007-12-11 18:50:00,1.71644,1.71673,1.71543,1.71656,44000000.0
2007-12-11 18:55:00,1.71623,1.7164,1.71467,1.71596,44000000.0
2007-12-11 19:00:00,1.7153,1.718,1.7153,1.71779,45000000.0
2007-12-11 19:05:00,1.71795,1.71815,1.71563,1.71668,43000000.0
2007-12-11 19:10:00,1.71522,1.71687,1.71516,1.71585,50000000.0
2007-12-11 19:15:00,1.7166,1.7169,1.71504,1.71686,49000000.0
2007-12-11 19:20:00,1.7165,1.71806,1.71561,1.71705,28000000.0
2007-12-11 19:25:00,1.71788,1.71826,1.7162,1.7167,47000000.0
2007-12-11 19:30:00,1.71662,1.71864,1.71662,1.71745,37000000.0
2007-12-11 19:35:00,1.7173,1.71898,1.71574,1.71841,36000000.0
2007-12-11 19:40:00,1.71486,1.71882,1.71426,1.71481,45000000.0
2007-12-11 19:45:00,1.71787,1.71787,1.71281,1.71708,44000000.0
2007-12-11 19:50:00,1.71279,1.71689,1.7127,1.71683,48000000.0
2007-12-11 19:55:00,1.71391,1.71777,1.71351,1.71382,31000000.0
2007-12-11 20:00:00,1.71455,1.71786,1.71365,1.7178,31000000.0
2007-12-11 20:05:00,1.71451,1.71914,1.71401,1.71799,43000000.0
2007-12-11 20:10:00,1.71331,1.71767,1.71331,1.71767,28000000.0
2007-12-11 20:15:00,1.71745,1.71882,1.71445,1.71837,38000000.0
2007-12-11 20:20:00,1.7148,1.71866,1.71434,1.71788,41000000.0
2007-12-11 20:25:00,1.71845,1.71856,1.71258,1.71735,46000000.0
2007-12-11 20:30:00,1.71621,1.71757,1.71345,1.71723,45000000.0
2007-12-11 20:35:00,1.71302,1.71734,1.7129,1.71375,54000000.0
2007-12-11 20:40:00,1.71725,1.71792,1.71312,1.717,43000000.0
2007-12-11 20:45:00,1.7159,1.71733,1.71368,1.71577,36000000.0
2007-12-11 20:50:00,1.71337,1.71782,1.71209,1.71728,40000000.0
2007-12-11 20:55:00,1.71418,1.71824,1.71334,1.71741,50000000.0
2007-12-11 21:00:00,1.71687,1.7172,1.71305,1.71663,51000000.0
2007-12-11 21:05:00,1.7159,1.71696,1.71218,1.71686,45000000.0
2007-12-11 21:10:00,1.71197,1.71625,1.71182,1.71374,44000000.0
2007-12-11 21:15:00,1.71433,1.72025,1.70871,1.71946,34000000.0
2007-12-11 21:20:00,1.71866,1.72836,1.71639,1.72615,30000000.0
2007-12-11 21:25:00,1.72199,1.72771,1.72101,1.72474,48000000.0
2007-12-11 21:30:00,1.72251,1.72747,1.7216,1.72616,39000000.0
2007-12-11 21:35:00,1.72521,1.72947,1.72312,1.72851,40000000.0
2007-12-11 21:40:00,1.72803,1.73065,1.724,1.73065,43000000.0
2007-12-11 21:45:00,1.73086,1.7311,1.72492,1.72987,50000000.0
2007-12-11 21:50:00,1.72624,1.73174,1.7231,1.72785,42000000.0
2007-12-11 21:55:00,1.72318,1.72809,1.72204,1.7277,44000000.0
2007-12-11 22:00:00,1.72333,1.73049,1.72324,1.73017,58000000.0
2007-12-11 22:05:00,1.73111,1.73126,1.72682,1.72975,43000000.0
2007-12-11 22:10:00,1.72901,1.72999,1.7233,1.72792,42000000.0
2007-12-11 22:15:00,1.72838,1.72869,1.72443,1.72869,41000000.0
2007-12-11 22:20:00,1.72519,1.73187,1.72504,1.727,43000000.0
2007-12-11 22:25:00,1.72821,1.73086,1.72295,1.72782,44000000.0
2007-12-11 22:30:00,1.728,1.72815,1.72126,1.72815,36000000.0
2007-12-11 22:35:00,1.7272,1.73032,1.72391,1.72941,39000000.0
2007-12-11 22:40:00,1.72538,1.72965,1.72481,1.72963,44000000.0
2007-12-11 22:45:00,1.72897,1.73163,1.72557,1.72674,54000000.0
2007-12-11 22:50:00,1.73127,1.73127,1.72416,1.72812,53000000.0
2007-12-11 22:55:00,1.7273,1.72897,1.72303,1.72897,42000000.0
2007-12-11 23:00:00,1.72514,1.72882,1.72404,1.72825,58000000.0
2007-12-11 23:05:00,1.72384,1.73012,1.72384,1.72929,56000000.0
2007-12-11 23:10:00,1.72608,1.72928,1.7245,1.72638,36000000.0
2007-12-11 23:15:00,1.7293,1.73,1.7254,1.73,46000000.0
2007-12-11 23:20:00,1.7262,1.73071,1.72596,1.72979,44000000.0
2007-12-11 23:25:00,1.73025,1.73068,1.72614,1.73056,53000000.0
2007-12-11 23:30:00,1.72899,1.73037,1.72625,1.72978,44000000.0
2007-12-11 23:35:00,1.72637,1.73075,1.72633,1.72978,48000000.0
2007-12-11 23:40:00,1.72653,1.73081,1.72617,1.73055,58000000.0
2007-12-11 23:45:00,1.72944,1.73145,1.72642,1.73145,44000000.0
2007-12-11 23:50:00,1.72718,1.73103,1.72635,1.73094,46000000.0
2007-12-11 23:55:00,1.72976,1.73021,1.72362,1.72536,46000000.0
2007-12-12 00:00:00,1.72577,1.73073,1.72244,1.7274,43000000.0
2007-12-12 00:05:00,1.72736,1.72877,1.72399,1.72465,53000000.0
2007-12-12 00:10:00,1.72778,1.7341,1.72645,1.73355,37000000.0
2007-12-12 00:15:00,1.73261,1.73391,1.72787,1.73196,37000000.0
2007-12-12 00:20:00,1.73048,1.73433,1.72612,1.73218,37000000.0
2007-12-12 00:25:00,1.7298,1.73391,1.72514,1.7258,56000000.0
2007-12-12 00:30:00,1.72726,1.73483,1.72627,1.73483,42000000.0
2007-12-12 00:35:00,1.73524,1.73524,1.72579,1.72579,27000000.0
2007-12-12 00:40:00,1.72696,1.73537,1.72593,1.72825,47000000.0
2007-12-12 00:45:00,1.72786,1.72857,1.72428,1.72745,44000000.0
2007-12-12 00:50:00,1.72394,1.72738,1.72383,1.72695,35000000.0
2007-12-12 00:55:00,1.72399,1.72777,1.72399,1.72645,25000000.0
2007-12-12 01:00:00,1.72743,1.72836,1.72374,1.72708,33000000.0
2007-12-12 01:05:00,1.72495,1.72873,1.72492,1.72867,35000000.0
2007-12-12 01:10:00,1.72866,1.72875,1.72452,1.72865,26000000.0
2007-12-12 01:15:00,1.7283,1.72859,1.72426,1.72673,32000000.0
2007-12-12 01:20:00,1.72403,1.72791,1.72403,1.72405,17000000.0
2007-12-12 01:25:00,1.72807,1.72866,1.72404,1.72826,31000000.0
2007-12-12 01:30:00,1.72866,1.73299,1.72497,1.73299,57000000.0
2007-12-12 01:35:00,1.73209,1.73209,1.72587,1.73172,39000000.0
2007-12-12 01:40:00,1.72865,1.73267,1.72768,1.73267,42000000.0
2007-12-12 01:45:00,1.73266,1.73266,1.72797,1.73181,48000000.0
2007-12-12 01:50:00,1.72902,1.73263,1.72847,1.73227,32000000.0
2007-12-12 01:55:00,1.73271,1.73271,1.72836,1.73129,32000000.0
2007-12-12 02:00:00,1.72665,1.73147,1.72665,1.7313,34000000.0
2007-12-12 02:05:00,1.72772,1.73432,1.72704,1.73432,34000000.0
2007-12-12 02:10:00,1.73083,1.73376,1.72764,1.72825,43000000.0
2007-12-12 02:15:00,1.73079,1.73216,1.72739,1.72843,40000000.0
2007-12-12 02:20:00,1.72843,1.73244,1.72784,1.72784,36000000.0
2007-12-12 02:25:00,1.72811,1.73244,1.72791,1.73202,46000000.0
2007-12-12 02:30:00,1.73191,1.73269,1.72813,1.7289,25000000.0
2007-12-12 02:35:00,1.73177,1.73235,1.72832,1.73202,37000000.0
2007-12-12 02:40:00,1.72909,1.73286,1.72872,1.73275,40000000.0
2007-12-12 02:45:00,1.73335,1.73345,1.72849,1.72878,28000000.0
2007-12-12 02:50:00,1.72834,1.73232,1.72819,1.72833,37000000.0
2007-12-12 02:55:00,1.72905,1.73257,1.72791,1.73257,44000000.0
2007-12-12 03:00:00,1.73284,1.73284,1.72837,1.73176,37000000.0
2007-12-12 03:05:00,1.7325,1.73253,1.72798,1.73253,33000000.0
2007-12-12 03:10:00,1.72859,1.73272,1.72832,1.72837,46000000.0
2007-12-12 03:15:00,1.73313,1.73347,1.72892,1.73221,38000000.0
2007-12-12 03:20:00,1.72834,1.73276,1.72813,1.73259,32000000.0
2007-12-12 03:25:00,1.72875,1.73257,1.72831,1.73257,32000000.0
2007-12-12 03:30:00,1.73223,1.73259,1.72898,1.73259,36000000.0
2007-12-12 03:35:00,1.73155,1.73245,1.72816,1.73198,51000000.0
2007-12-12 03:40:00,1.72812,1.73252,1.72812,1.73219,36000000.0
2007-12-12 03:45:00,1.73217,1.73242,1.72869,1.73181,35000000.0
2007-12-12 03:50:00,1.73245,1.73257,1.72878,1.72878,18000000.0
2007-12-12 03:55:00,1.72838,1.73201,1.72838,1.73198,33000000.0
2007-12-12 04:00:00,1.73206,1.73273,1.72799,1.73153,25000000.0
2007-12-12 04:05:00,1.7275,1.73257,1.72747,1.72827,32000000.0
2007-12-12 04:10:00,1.72784,1.73182,1.72728,1.72728,40000000.0
2007-12-12 04:15:00,1.73222,1.73222,1.72742,1.72989,39000000.0
2007-12-12 04:20:00,1.72748,1.72978,1.72604,1.72671,43000000.0
2007-12-12 04:25:00,1.72899,1.73026,1.72593,1.72633,39000000.0
2007-12-12 04:30:00,1.72759,1.73163,1.72752,1.72752,35000000.0
2007-12-12 04:35:00,1.73143,1.73177,1.72776,1.72983,38000000.0
2007-12-12 04:40:00,1.72713,1.73166,1.72666,1.7271,39000000.0
2007-12-12 04:45:00,1.73091,1.73156,1.72706,1.73147,32000000.0
2007-12-12 04:50:00,1.72808,1.73206,1.72739,1.73197,37000000.0
2007-12-12 04:55:00,1.72733,1.73202,1.72733,1.72833,33000000.0
2007-12-12 05:00:00,1.72786,1.73228,1.72743,1.72765,37000000.0
2007-12-12 05:05:00,1.72819,1.73218,1.72819,1.73211,17000000.0
2007-12-12 05:10:00,1.72808,1.732,1.72775,1.7278,26000000.0
2007-12-12 05:15:00,1.73204,1.73242,1.72303,1.72712,41000000.0
2007-12-12 05:20:00,1.724,1.72899,1.724,1.72515,27000000.0
2007-12-12 05:25:00,1.72531,1.72933,1.72507,1.72878,43000000.0
2007-12-12 05:30:00,1.72818,1.72957,1.7247,1.72531,44000000.0
2007-12-12 05:35:00,1.72501,1.72922,1.72458,1.72462,37000000.0
2007-12-12 05:40:00,1.7292,1.7292,1.72443,1.72456,31000000.0
2007-12-12 05:45:00,1.72858,1.72925,1.72472,1.72925,35000000.0
2007-12-12 05:50:00,1.72813,1.72912,1.72486,1.72856,27000000.0
2007-12-12 05:55:00,1.72572,1.72854,1.72452,1.72452,36000000.0
2007-12-12 06:00:00,1.72872,1.72903,1.7245,1.72803,40000000.0
2007-12-12 06:05:00,1.72468,1.72806,1.7237,1.72722,25000000.0
2007-12-12 06:10:00,1.72453,1.72812,1.72418,1.72801,36000000.0
2007-12-12 06:15:00,1.72774,1.72774,1.72372,1.72714,33000000.0
2007-12-12 06:20:00,1.72439,1.72795,1.72356,1.7242,40000000.0
2007-12-12 06:25:00,1.72423,1.72799,1.72307,1.72706,50000000.0
2007-12-12 06:30:00,1.72407,1.72738,1.72323,1.72413,34000000.0
2007-12-12 06:35:00,1.72448,1.72766,1.72302,1.72766,38000000.0
2007-12-12 06:40:00,1.72661,1.72795,1.72348,1.72795,34000000.0
2007-12-12 06:45:00,1.72783,1.72787,1.72311,1.72781,36000000.0
2007-12-12 06:50:00,1.72669,1.72724,1.72324,1.72623,28000000.0
2007-12-12 06:55:00,1.72408,1.72736,1.72342,1.7273,42000000.0
2007-12-12 07:00:00,1.72719,1.72745,1.72339,1.727,23000000.0
2007-12-12 07:05:00,1.72285,1.72735,1.72258,1.72735,16000000.0
2007-12-12 07:10:00,1.72647,1.72693,1.72308,1.72308,31000000.0
2007-12-12 07:15:00,1.72774,1.72774,1.72313,1.72657,38000000.0
2007-12-12 07:20:00,1.72272,1.72754,1.72185,1.72185,35000000.0
2007-12-12 07:25:00,1.72163,1.72749,1.72163,1.72685,42000000.0
2007-12-12 07:30:00,1.72695,1.72862,1.72317,1.7284,42000000.0
2007-12-12 07:35:00,1.7245,1.72816,1.72427,1.72816,37000000.0
2007-12-12 07:40:00,1.72472,1.72927,1.72367,1.72603,40000000.0
2007-12-12 07:45:00,1.72471,1.72672,1.722,1.724,32000000.0
2007-12-12 07:50:00,1.72447,1.72685,1.72263,1.7264,35000000.0
2007-12-12 07:55:00,1.72278,1.72714,1.72278,1.72676,37000000.0
2007-12-12 08:00:00,1.72557,1.72665,1.72154,1.72564,58000000.0
2007-12-12 08:05:00,1.72624,1.72647,1.72165,1.72642,84000000.0
2007-12-12 08:10:00,1.72648,1.72664,1.72211,1.72664,27000000.0
2007-12-12 08:15:00,1.72322,1.7269,1.72153,1.72676,41000000.0
2007-12-12 08:20:00,1.7228,1.72675,1.72245,1.72495,33000000.0
2007-12-12 08:25:00,1.72294,1.72608,1.72225,1.72608,45000000.0
2007-12-12 08:30:00,1.72532,1.72673,1.72184,1.72592,40000000.0
2007-12-12 08:35:00,1.72597,1.72777,1.72223,1.72753,44000000.0
2007-12-12 08:40:00,1.72352,1.72853,1.72352,1.72434,43000000.0
2007-12-12 08:45:00,1.72778,1.72813,1.72396,1.72715,42000000.0
2007-12-12 08:50:00,1.72414,1.72885,1.72414,1.72739,45000000.0
2007-12-12 08:55:00,1.72536,1.72807,1.72271,1.72775,38000000.0
2007-12-12 09:00:00,1.72679,1.72776,1.72284,1.7236,42000000.0
2007-12-12 09:05:00,1.72355,1.72574,1.72141,1.72141,44000000.0
2007-12-12 09:10:00,1.72147,1.7267,1.7214,1.72639,28000000.0
2007-12-12 09:15:00,1.72575,1.72805,1.7229,1.7235,45000000.0
2007-12-12 09:20:00,1.72301,1.72858,1.72301,1.72401,37000000.0
2007-12-12 09:25:00,1.72509,1.72863,1.72393,1.726,39000000.0
2007-12-12 09:30:00,1.72829,1.73031,1.72523,1.72541,41000000.0
2007-12-12 09:35:00,1.72639,1.72931,1.72475,1.72899,40000000.0
2007-12-12 09:40:00,1.72821,1.72871,1.72417,1.72764,46000000.0
2007-12-12 09:45:00,1.72499,1.72854,1.72385,1.72723,49000000.0
2007-12-12 09:50:00,1.72361,1.72715,1.72259,1.72676,40000000.0
2007-12-12 09:55:00,1.72341,1.72619,1.72183,1.72529,39000000.0
2007-12-12 10:00:00,1.72662,1.7267,1.72339,1.7255,48000000.0
2007-12-12 10:05:00,1.7246,1.72574,1.72339,1.72339,48000000.0
2007-12-12 10:10:00,1.72435,1.7258,1.72358,1.72459,41000000.0
2007-12-12 10:15:00,1.72417,1.72577,1.72371,1.72488,47000000.0
2007-12-12 10:20:00,1.72365,1.72415,1.72195,1.72328,39000000.0
2007-12-12 10:25:00,1.72254,1.7241,1.72198,1.72381,45000000.0
2007-12-12 10:30:00,1.72309,1.72462,1.72196,1.7237,51000000.0
2007-12-12 10:35:00,1.72255,1.72446,1.72247,1.72421,50000000.0
2007-12-12 10:40:00,1.72286,1.72422,1.72196,1.72309,41000000.0
2007-12-12 10:45:00,1.72225,1.72292,1.71937,1.7199,40000000.0
2007-12-12 10:50:00,1.72,1.72181,1.72,1.72181,38000000.0
2007-12-12 10:55:00,1.72084,1.72196,1.72059,1.72075,41000000.0
2007-12-12 11:00:00,1.72177,1.72211,1.72043,1.72154,43000000.0
2007-12-12 11:05:00,1.72166,1.72168,1.71958,1.71958,43000000.0
2007-12-12 11:10:00,1.72065,1.7209,1.71926,1.7203,46000000.0
2007-12-12 11:15:00,1.72,1.72185,1.71966,1.72057,43000000.0
2007-12-12 11:20:00,1.72038,1.72168,1.72019,1.72027,47000000.0
2007-12-12 11:25:00,1.72116,1.72153,1.72006,1.72033,45000000.0
2007-12-12 11:30:00,1.7213,1.72176,1.7196,1.72176,42000000.0
2007-12-12 11:35:00,1.72053,1.72225,1.72017,1.72224,45000000.0
2007-12-12 11:40:00,1.72083,1.72383,1.72083,1.72383,46000000.0
2007-12-12 11:45:00,1.72316,1.72491,1.72268,1.7245,43000000.0
2007-12-12 11:50:00,1.72374,1.72502,1.72302,1.72423,46000000.0
2007-12-12 11:55:00,1.72294,1.72475,1.72238,1.7228,47000000.0
2007-12-12 12:00:00,1.72297,1.72406,1.72221,1.72293,40000000.0
2007-12-12 12:05:00,1.72312,1.72464,1.72287,1.72319,45000000.0
2007-12-12 12:10:00,1.72339,1.72423,1.72255,1.72381,40000000.0
2007-12-12 12:15:00,1.72287,1.72447,1.72243,1.72338,46000000.0
2007-12-12 12:20:00,1.72359,1.72466,1.72307,1.7241,41000000.0
2007-12-12 12:25:00,1.72301,1.72464,1.72301,1.72438,46000000.0
2007-12-12 12:30:00,1.72344,1.72506,1.72304,1.7241,46000000.0
2007-12-12 12:35:00,1.72378,1.72512,1.72239,1.72281,45000000.0
2007-12-12 12:40:00,1.72276,1.72417,1.72215,1.72259,45000000.0
2007-12-12 12:45:00,1.72329,1.72403,1.7224,1.72275,47000000.0
2007-12-12 12:50:00,1.72297,1.72391,1.72211,1.72211,47000000.0
2007-12-12 12:55:00,1.72323,1.72396,1.72221,1.72369,42000000.0
2007-12-12 13:00:00,1.72295,1.72379,1.72213,1.72335,43000000.0
2007-12-12 13:05:00,1.72207,1.72326,1.72167,1.72248,46000000.0
2007-12-12 13:10:00,1.72294,1.72372,1.72162,1.72285,47000000.0
2007-12-12 13:15:00,1.72275,1.72352,1.72135,1.72272,47000000.0
2007-12-12 13:20:00,1.72295,1.72314,1.7185,1.71915,42000000.0
2007-12-12 13:25:00,1.71829,1.71978,1.71811,1.71966,42000000.0
2007-12-12 13:30:00,1.71838,1.72016,1.71838,1.72002,43000000.0
2007-12-12 13:35:00,1.71994,1.72021,1.71853,1.71871,44000000.0
2007-12-12 13:40:00,1.7188,1.71991,1.71841,1.7196,39000000.0
2007-12-12 13:45:00,1.7187,1.72005,1.71802,1.71888,43000000.0
2007-12-12 13:50:00,1.71859,1.7202,1.71805,1.71934,45000000.0
2007-12-12 13:55:00,1.71935,1.71977,1.71837,1.71955,46000000.0
2007-12-12 14:00:00,1.71851,1.72175,1.71851,1.72018,42000000.0
2007-12-12 14:05:00,1.72015,1.72256,1.72015,1.7208,47000000.0
2007-12-12 14:10:00,1.72088,1.72186,1.71934,1.72071,51000000.0
2007-12-12 14:15:00,1.72048,1.72111,1.71956,1.72082,48000000.0
2007-12-12 14:20:00,1.72002,1.72116,1.71972,1.72081,43000000.0
2007-12-12 14:25:00,1.71975,1.72086,1.71928,1.71928,38000000.0
2007-12-12 14:30:00,1.72047,1.72047,1.71891,1.71997,46000000.0
2007-12-12 14:35:00,1.71992,1.71993,1.71824,1.71991,45000000.0
2007-12-12 14:40:00,1.71901,1.7198,1.71846,1.71971,45000000.0
2007-12-12 14:45:00,1.71892,1.7199,1.71763,1.7191,50000000.0
2007-12-12 14:50:00,1.71819,1.71954,1.71789,1.71912,42000000.0
2007-12-12 14:55:00,1.71847,1.71941,1.71762,1.7189,39000000.0
2007-12-12 15:00:00,1.71753,1.72073,1.7173,1.71945,44000000.0
2007-12-12 15:05:00,1.71967,1.72098,1.71891,1.72098,43000000.0
2007-12-12 15:10:00,1.71995,1.72141,1.7192,1.72079,47000000.0
2007-12-12 15:15:00,1.72111,1.72174,1.71916,1.72174,42000000.0
2007-12-12 15:20:00,1.72084,1.72389,1.72078,1.72339,42000000.0
2007-12-12 15:25:00,1.72257,1.72339,1.7212,1.72255,51000000.0
2007-12-12 15:30:00,1.72122,1.72377,1.72119,1.72258,46000000.0
2007-12-12 15:35:00,1.72163,1.72277,1.72132,1.72175,47000000.0
2007-12-12 15:40:00,1.72212,1.72326,1.71968,1.7197,45000000.0
2007-12-12 15:45:00,1.71976,1.72182,1.71976,1.72063,40000000.0
2007-12-12 15:50:00,1.72065,1.72259,1.72065,1.72145,46000000.0
2007-12-12 15:55:00,1.72235,1.72305,1.72065,1.72277,40000000.0
2007-12-12 16:00:00,1.72032,1.7209,1.71664,1.71699,35000000.0
2007-12-12 16:05:00,1.71951,1.72108,1.71611,1.71981,48000000.0
2007-12-12 16:10:00,1.71894,1.71926,1.7153,1.71539,48000000.0
2007-12-12 16:15:00,1.71525,1.71748,1.71447,1.71528,45000000.0
2007-12-12 16:20:00,1.7171,1.71713,1.71194,1.71194,51000000.0
2007-12-12 16:25:00,1.71111,1.71426,1.71083,1.71356,38000000.0
2007-12-12 16:30:00,1.71399,1.71518,1.71251,1.71332,45000000.0
2007-12-12 16:35:00,1.71437,1.71493,1.71294,1.71354,37000000.0
2007-12-12 16:40:00,1.71355,1.71618,1.71297,1.7146,45000000.0
2007-12-12 16:45:00,1.71532,1.71726,1.71455,1.71536,41000000.0
2007-12-12 16:50:00,1.71547,1.717,1.71415,1.71522,45000000.0
2007-12-12 16:55:00,1.71402,1.71513,1.71354,1.71426,41000000.0
2007-12-12 17:00:00,1.71348,1.71547,1.71307,1.71531,43000000.0
2007-12-12 17:05:00,1.71543,1.71543,1.71343,1.71453,43000000.0
2007-12-12 17:10:00,1.71379,1.71685,1.71375,1.71677,45000000.0
2007-12-12 17:15:00,1.71638,1.7168,1.71429,1.71455,43000000.0
2007-12-12 17:20:00,1.71596,1.71604,1.71435,1.7153,44000000.0
2007-12-12 17:25:00,1.71452,1.71508,1.71358,1.71441,45000000.0
2007-12-12 17:30:00,1.71443,1.71499,1.71336,1.71477,36000000.0
2007-12-12 17:35:00,1.71481,1.71567,1.71379,1.71506,41000000.0
2007-12-12 17:40:00,1.71523,1.71659,1.71384,1.71649,38000000.0
2007-12-12 17:45:00,1.71598,1.71628,1.71417,1.71598,54000000.0
2007-12-12 17:50:00,1.71514,1.71654,1.7146,1.71475,45000000.0
2007-12-12 17:55:00,1.71519,1.71682,1.71435,1.71435,43000000.0
2007-12-12 18:00:00,1.71527,1.71605,1.71362,1.71401,42000000.0
2007-12-12 18:05:00,1.7151,1.71532,1.71379,1.71379,42000000.0
2007-12-12 18:10:00,1.71535,1.71535,1.71367,1.71477,42000000.0
2007-12-12 18:15:00,1.71356,1.71583,1.71356,1.71583,46000000.0
2007-12-12 18:20:00,1.71466,1.71718,1.71466,1.71718,39000000.0
2007-12-12 18:25:00,1.71733,1.71802,1.71583,1.71755,43000000.0
2007-12-12 18:30:00,1.71775,1.7178,1.7159,1.71773,44000000.0
2007-12-12 18:35:00,1.71783,1.71783,1.71602,1.71765,42000000.0
2007-12-12 18:40:00,1.71652,1.71858,1.71637,1.71858,41000000.0
2007-12-12 18:45:00,1.7177,1.71936,1.71718,1.71822,43000000.0
2007-12-12 18:50:00,1.7173,1.71891,1.7173,1.71891,44000000.0
2007-12-12 18:55:00,1.71902,1.71905,1.717,1.71756,45000000.0
2007-12-12 19:00:00,1.71804,1.72005,1.71804,1.71837,45000000.0
2007-12-12 19:05:00,1.71929,1.71971,1.71749,1.71884,40000000.0
2007-12-12 19:10:00,1.71897,1.72058,1.71772,1.72058,46000000.0
2007-12-12 19:15:00,1.72034,1.7226,1.71959,1.72124,46000000.0
2007-12-12 19:20:00,1.72216,1.72216,1.71787,1.71947,37000000.0
2007-12-12 19:25:00,1.7193,1.72013,1.7186,1.72002,47000000.0
2007-12-12 19:30:00,1.71972,1.72164,1.71871,1.72026,35000000.0
2007-12-12 19:35:00,1.72008,1.72148,1.71954,1.72001,47000000.0
2007-12-12 19:40:00,1.72164,1.72171,1.71589,1.72038,45000000.0
2007-12-12 19:45:00,1.71895,1.722,1.71573,1.722,44000000.0
2007-12-12 19:50:00,1.71731,1.72136,1.71731,1.72103,43000000.0
2007-12-12 19:55:00,1.71679,1.72162,1.71646,1.72115,42000000.0
2007-12-12 20:00:00,1.71734,1.72216,1.71423,1.71946,31000000.0
2007-12-12 20:05:00,1.71701,1.71845,1.71399,1.71399,41000000.0
2007-12-12 20:10:00,1.71695,1.71883,1.71365,1.71742,38000000.0
2007-12-12 20:15:00,1.7169,1.71811,1.71334,1.71414,31000000.0
2007-12-12 20:20:00,1.71405,1.71853,1.71397,1.71818,41000000.0
2007-12-12 20:25:00,1.71552,1.71882,1.71459,1.71778,49000000.0
2007-12-12 20:30:00,1.718,1.721,1.7152,1.721,37000000.0
2007-12-12 20:35:00,1.71786,1.72111,1.71614,1.71686,58000000.0
2007-12-12 20:40:00,1.71987,1.72085,1.71642,1.71685,44000000.0
2007-12-12 20:45:00,1.72095,1.72133,1.71528,1.71743,31000000.0
2007-12-12 20:50:00,1.71867,1.71867,1.71413,1.71856,34000000.0
2007-12-12 20:55:00,1.71807,1.71861,1.71446,1.71857,40000000.0
2007-12-12 21:00:00,1.71907,1.7191,1.71471,1.71581,51000000.0
2007-12-12 21:05:00,1.71614,1.72138,1.71533,1.72138,47000000.0
2007-12-12 21:10:00,1.71758,1.72168,1.71758,1.71791,39000000.0
2007-12-12 21:15:00,1.72006,1.72214,1.71826,1.71826,40000000.0
2007-12-12 21:20:00,1.71839,1.72146,1.71711,1.71776,38000000.0
2007-12-12 21:25:00,1.72138,1.72138,1.71633,1.71673,43000000.0
2007-12-12 21:30:00,1.72007,1.72068,1.71646,1.71965,31000000.0
2007-12-12 21:35:00,1.71718,1.71981,1.71614,1.71725,39000000.0
2007-12-12 21:40:00,1.71654,1.72203,1.71654,1.72203,29000000.0
2007-12-12 21:45:00,1.72192,1.72244,1.718,1.71803,50000000.0
2007-12-12 21:50:00,1.71773,1.7227,1.71773,1.71951,36000000.0
2007-12-12 21:55:00,1.71881,1.72396,1.71881,1.71948,44000000.0
2007-12-12 22:00:00,1.71894,1.72392,1.71875,1.72392,49000000.0
2007-12-12 22:05:00,1.71932,1.7235,1.71897,1.7229,38000000.0
2007-12-12 22:10:00,1.72335,1.7237,1.71913,1.72316,43000000.0
2007-12-12 22:15:00,1.71931,1.72361,1.719,1.72055,36000000.0
2007-12-12 22:20:00,1.72215,1.72306,1.71911,1.71959,41000000.0
2007-12-12 22:25:00,1.72008,1.72349,1.71923,1.72344,46000000.0
2007-12-12 22:30:00,1.72058,1.72299,1.71911,1.72238,34000000.0
2007-12-12 22:35:00,1.72342,1.72448,1.71853,1.72085,41000000.0
2007-12-12 22:40:00,1.72357,1.72443,1.71962,1.72404,36000000.0
2007-12-12 22:45:00,1.72351,1.72427,1.71946,1.71946,57000000.0
2007-12-12 22:50:00,1.72048,1.72441,1.72017,1.7242,51000000.0
2007-12-12 22:55:00,1.72407,1.72407,1.71699,1.72244,42000000.0
2007-12-12 23:00:00,1.71875,1.72232,1.71732,1.71814,54000000.0
2007-12-12 23:05:00,1.72064,1.72209,1.71726,1.72117,55000000.0
2007-12-12 23:10:00,1.71692,1.7209,1.71664,1.71664,32000000.0
2007-12-12 23:15:00,1.71674,1.72036,1.71674,1.71744,26000000.0
2007-12-12 23:20:00,1.71635,1.72093,1.71634,1.72084,32000000.0
2007-12-12 23:25:00,1.71662,1.72098,1.71662,1.72084,36000000.0
2007-12-12 23:30:00,1.72052,1.72166,1.71684,1.72094,36000000.0
2007-12-12 23:35:00,1.71709,1.7215,1.71694,1.71982,41000000.0
2007-12-12 23:40:00,1.7181,1.72198,1.71764,1.71764,45000000.0
2007-12-12 23:45:00,1.72064,1.72097,1.71747,1.72022,30000000.0
2007-12-12 23:50:00,1.71789,1.72128,1.71654,1.7212,39000000.0
2007-12-12 23:55:00,1.71765,1.72119,1.71696,1.71696,34000000.0
2007-12-13 00:00:00,1.72222,1.72222,1.71647,1.71702,42000000.0
2007-12-13 00:05:00,1.71719,1.72206,1.71661,1.71661,44000000.0
2007-12-13 00:10:00,1.72229,1.72268,1.7171,1.72255,31000000.0
2007-12-13 00:15:00,1.72219,1.72259,1.71696,1.72259,30000000.0
2007-12-13 00:20:00,1.72213,1.72213,1.71672,1.72135,28000000.0
2007-12-13 00:25:00,1.71698,1.71719,1.71679,1.71703,19000000.0
2007-12-13 00:30:00,1.72124,1.72265,1.71804,1.72256,15000000.0
2007-12-13 00:35:00,1.71701,1.72266,1.71693,1.71764,29000000.0
2007-12-13 00:40:00,1.72272,1.72277,1.71704,1.72209,30000000.0
2007-12-13 00:45:00,1.72177,1.72445,1.71793,1.72407,48000000.0
2007-12-13 00:50:00,1.72465,1.72484,1.71921,1.72403,22000000.0
2007-12-13 00:55:00,1.71902,1.72461,1.71896,1.71901,27000000.0
2007-12-13 01:00:00,1.72414,1.72451,1.71846,1.71911,20000000.0
2007-12-13 01:05:00,1.71933,1.72275,1.71788,1.72271,30000000.0
2007-12-13 01:10:00,1.72354,1.72363,1.71762,1.72236,25000000.0
2007-12-13 01:15:00,1.72226,1.72261,1.7182,1.72261,25000000.0
2007-12-13 01:20:00,1.71796,1.72263,1.71719,1.71719,45000000.0
2007-12-13 01:25:00,1.71814,1.72296,1.71714,1.71856,39000000.0
2007-12-13 01:30:00,1.7225,1.72317,1.71822,1.72249,55000000.0
2007-12-13 01:35:00,1.71927,1.72281,1.71764,1.71772,39000000.0
2007-12-13 01:40:00,1.72313,1.72346,1.72313,1.72345,11000000.0
2007-12-13 01:45:00,1.72226,1.72295,1.71763,1.72265,48000000.0
2007-12-13 01:50:00,1.71905,1.72337,1.71905,1.72336,12000000.0
2007-12-13 01:55:00,1.72353,1.72353,1.71753,1.72331,29000000.0
2007-12-13 02:00:00,1.72178,1.72347,1.71804,1.71906,39000000.0
2007-12-13 02:05:00,1.72177,1.72346,1.71859,1.72317,33000000.0
2007-12-13 02:10:00,1.72219,1.72452,1.71851,1.72452,52000000.0
2007-12-13 02:15:00,1.71898,1.72464,1.71898,1.72447,42000000.0
2007-12-13 02:20:00,1.71931,1.72476,1.71904,1.72351,35000000.0
2007-12-13 02:25:00,1.71938,1.7247,1.71911,1.7199,46000000.0
2007-12-13 02:30:00,1.72326,1.72464,1.71886,1.72464,29000000.0
2007-12-13 02:35:00,1.72055,1.72419,1.71912,1.72393,25000000.0
2007-12-13 02:40:00,1.72068,1.72469,1.71905,1.72448,39000000.0
2007-12-13 02:45:00,1.72457,1.72482,1.71961,1.72434,45000000.0
2007-12-13 02:50:00,1.72062,1.72491,1.71942,1.71986,30000000.0
2007-12-13 02:55:00,1.72378,1.72501,1.71929,1.72456,41000000.0
2007-12-13 03:00:00,1.72058,1.72429,1.7203,1.72377,22000000.0
2007-12-13 03:05:00,1.7198,1.72485,1.71959,1.72377,29000000.0
2007-12-13 03:10:00,1.71968,1.72511,1.71938,1.72511,43000000.0
2007-12-13 03:15:00,1.72413,1.72508,1.71934,1.71934,46000000.0
2007-12-13 03:20:00,1.72349,1.72469,1.71913,1.72,32000000.0
2007-12-13 03:25:00,1.72473,1.72477,1.7189,1.71898,44000000.0
2007-12-13 03:30:00,1.72278,1.72394,1.71893,1.71914,31000000.0
2007-12-13 03:35:00,1.72482,1.72482,1.7189,1.72402,21000000.0
2007-12-13 03:40:00,1.72345,1.72451,1.71909,1.72439,47000000.0
2007-12-13 03:45:00,1.72365,1.72392,1.71954,1.71954,30000000.0
2007-12-13 03:50:00,1.719,1.7244,1.71895,1.7244,42000000.0
2007-12-13 03:55:00,1.71969,1.72408,1.71873,1.71995,50000000.0
2007-12-13 04:00:00,1.72441,1.72482,1.71899,1.72029,33000000.0
2007-12-13 04:05:00,1.72402,1.72611,1.71934,1.72563,37000000.0
2007-12-13 04:10:00,1.72062,1.72754,1.72062,1.72329,42000000.0
2007-12-13 04:15:00,1.72611,1.72664,1.72194,1.72627,24000000.0
2007-12-13 04:20:00,1.72724,1.72724,1.72136,1.72211,36000000.0
2007-12-13 04:25:00,1.72161,1.72638,1.72099,1.72253,34000000.0
2007-12-13 04:30:00,1.72329,1.72739,1.72173,1.72206,28000000.0
2007-12-13 04:35:00,1.72617,1.72681,1.72186,1.72641,36000000.0
2007-12-13 04:40:00,1.72713,1.72713,1.72128,1.72676,45000000.0
2007-12-13 04:45:00,1.72713,1.72724,1.72705,1.72712,14000000.0
2007-12-13 04:50:00,1.72218,1.72642,1.72183,1.72627,26000000.0
2007-12-13 04:55:00,1.72148,1.72692,1.72148,1.72451,21000000.0
2007-12-13 05:00:00,1.72673,1.72684,1.72105,1.72684,22000000.0
2007-12-13 05:05:00,1.72635,1.72662,1.72086,1.72156,49000000.0
2007-12-13 05:10:00,1.72194,1.72676,1.72151,1.72252,26000000.0
2007-12-13 05:15:00,1.7222,1.72746,1.72151,1.72718,40000000.0
2007-12-13 05:20:00,1.72747,1.72766,1.72179,1.72224,41000000.0
2007-12-13 05:25:00,1.72272,1.72783,1.72193,1.72193,38000000.0
2007-12-13 05:30:00,1.72738,1.72746,1.72168,1.72172,50000000.0
2007-12-13 05:35:00,1.72165,1.72692,1.72165,1.72201,33000000.0
2007-12-13 05:40:00,1.72271,1.72733,1.72222,1.72733,23000000.0
2007-12-13 05:45:00,1.72726,1.72756,1.72323,1.72749,20000000.0
2007-12-13 05:50:00,1.72751,1.72756,1.72156,1.72176,26000000.0
2007-12-13 05:55:00,1.72164,1.72761,1.72132,1.72745,22000000.0
2007-12-13 06:00:00,1.72637,1.72637,1.72164,1.72175,18000000.0
2007-12-13 06:05:00,1.72179,1.72753,1.7215,1.72379,30000000.0
2007-12-13 06:10:00,1.72183,1.72714,1.72164,1.72714,42000000.0
2007-12-13 06:15:00,1.72718,1.72745,1.72388,1.72521,11000000.0
2007-12-13 06:20:00,1.72253,1.72615,1.72157,1.72252,23000000.0
2007-12-13 06:25:00,1.72198,1.72691,1.72198,1.72304,50000000.0
2007-12-13 06:30:00,1.7256,1.72609,1.72124,1.72169,21000000.0
2007-12-13 06:35:00,1.72184,1.72669,1.7213,1.72242,31000000.0
2007-12-13 06:40:00,1.72169,1.7253,1.72161,1.7231,21000000.0
2007-12-13 06:45:00,1.72615,1.72663,1.72155,1.72176,23000000.0
2007-12-13 06:50:00,1.72154,1.72662,1.72154,1.72662,34000000.0
2007-12-13 06:55:00,1.72734,1.72747,1.7221,1.7221,23000000.0
2007-12-13 07:00:00,1.72213,1.72619,1.72213,1.72615,25000000.0
2007-12-13 07:05:00,1.72165,1.72746,1.71929,1.7241,40000000.0
2007-12-13 07:10:00,1.72301,1.72746,1.72238,1.72726,31000000.0
2007-12-13 07:15:00,1.72439,1.72736,1.72133,1.72603,44000000.0
2007-12-13 07:20:00,1.72122,1.72693,1.72122,1.72671,41000000.0
2007-12-13 07:25:00,1.72122,1.72717,1.72107,1.72715,37000000.0
2007-12-13 07:30:00,1.72541,1.7256,1.7215,1.72152,19000000.0
2007-12-13 07:35:00,1.72226,1.72625,1.72153,1.72625,33000000.0
2007-12-13 07:40:00,1.72104,1.72614,1.72104,1.72185,31000000.0
2007-12-13 07:45:00,1.72546,1.72704,1.72143,1.72704,34000000.0
2007-12-13 07:50:00,1.72196,1.72606,1.72158,1.72182,19000000.0
2007-12-13 07:55:00,1.72195,1.7278,1.72099,1.72207,21000000.0
2007-12-13 08:00:00,1.72363,1.72709,1.72121,1.72169,57000000.0
2007-12-13 08:05:00,1.72733,1.72747,1.72108,1.72609,57000000.0
2007-12-13 08:10:00,1.7228,1.72681,1.72146,1.72676,37000000.0
2007-12-13 08:15:00,1.72366,1.7262,1.72073,1.72075,34000000.0
2007-12-13 08:20:00,1.72092,1.72574,1.72007,1.72574,43000000.0
2007-12-13 08:25:00,1.72243,1.72609,1.72047,1.72091,45000000.0
2007-12-13 08:30:00,1.72384,1.72675,1.72108,1.72172,40000000.0
2007-12-13 08:35:00,1.72098,1.72656,1.72071,1.72508,44000000.0
2007-12-13 08:40:00,1.72498,1.72623,1.72093,1.72095,36000000.0
2007-12-13 08:45:00,1.72468,1.72731,1.72153,1.72613,42000000.0
2007-12-13 08:50:00,1.72577,1.72602,1.72028,1.72531,45000000.0
2007-12-13 08:55:00,1.72608,1.72612,1.71982,1.72562,38000000.0
2007-12-13 09:00:00,1.72471,1.72734,1.72095,1.72245,42000000.0
2007-12-13 09:05:00,1.7231,1.72664,1.72102,1.72664,44000000.0
2007-12-13 09:10:00,1.72261,1.72645,1.72121,1.72556,35000000.0
2007-12-13 09:15:00,1.72367,1.72675,1.72117,1.72627,45000000.0
2007-12-13 09:20:00,1.72225,1.72771,1.72166,1.72641,37000000.0
2007-12-13 09:25:00,1.72163,1.72685,1.72163,1.72533,39000000.0
2007-12-13 09:30:00,1.72334,1.72605,1.72092,1.72605,41000000.0
2007-12-13 09:35:00,1.72131,1.72812,1.72131,1.72343,40000000.0
2007-12-13 09:40:00,1.72213,1.72774,1.72211,1.72643,46000000.0
2007-12-13 09:45:00,1.72567,1.72748,1.72118,1.72748,49000000.0
2007-12-13 09:50:00,1.7219,1.72755,1.7219,1.72755,40000000.0
2007-12-13 09:55:00,1.72363,1.72844,1.72258,1.72748,39000000.0
2007-12-13 10:00:00,1.7266,1.72782,1.72088,1.72481,48000000.0
2007-12-13 10:05:00,1.72101,1.72476,1.7196,1.72474,48000000.0
2007-12-13 10:10:00,1.72536,1.72591,1.71972,1.72586,41000000.0
2007-12-13 10:15:00,1.72632,1.72632,1.7215,1.72497,47000000.0
2007-12-13 10:20:00,1.72529,1.72539,1.72274,1.72526,39000000.0
2007-12-13 10:25:00,1.72245,1.72515,1.72231,1.72274,45000000.0
2007-12-13 10:30:00,1.72312,1.72476,1.72204,1.72204,51000000.0
2007-12-13 10:35:00,1.72228,1.72377,1.72089,1.72273,50000000.0
2007-12-13 10:40:00,1.72066,1.72318,1.72066,1.72311,41000000.0
2007-12-13 10:45:00,1.72143,1.7237,1.72084,1.72347,40000000.0
2007-12-13 10:50:00,1.72377,1.72378,1.71965,1.72043,38000000.0
2007-12-13 10:55:00,1.72061,1.72184,1.71703,1.72011,41000000.0
2007-12-13 11:00:00,1.71984,1.72132,1.71748,1.72132,43000000.0
2007-12-13 11:05:00,1.71976,1.72205,1.71884,1.71899,43000000.0
2007-12-13 11:10:00,1.71884,1.72235,1.71884,1.72198,46000000.0
2007-12-13 11:15:00,1.72032,1.72175,1.7184,1.7209,43000000.0
2007-12-13 11:20:00,1.71883,1.7214,1.7185,1.7214,47000000.0
2007-12-13 11:25:00,1.71952,1.72163,1.71923,1.71933,45000000.0
2007-12-13 11:30:00,1.72107,1.72118,1.71843,1.72084,42000000.0
2007-12-13 11:35:00,1.71947,1.72056,1.71775,1.71875,45000000.0
2007-12-13 11:40:00,1.71818,1.7211,1.71803,1.72048,46000000.0
2007-12-13 11:45:00,1.72003,1.7208,1.71829,1.71863,43000000.0
2007-12-13 11:50:00,1.7206,1.72124,1.71766,1.71959,46000000.0
2007-12-13 11:55:00,1.71729,1.72074,1.71717,1.72027,47000000.0
2007-12-13 12:00:00,1.72081,1.72111,1.71865,1.72076,40000000.0
2007-12-13 12:05:00,1.71889,1.72022,1.71729,1.72001,44000000.0
2007-12-13 12:10:00,1.71999,1.72069,1.71788,1.71895,40000000.0
2007-12-13 12:15:00,1.72005,1.7212,1.71822,1.7212,46000000.0
2007-12-13 12:20:00,1.71922,1.7217,1.71861,1.71892,41000000.0
2007-12-13 12:25:00,1.72089,1.72155,1.71888,1.72155,46000000.0
2007-12-13 12:30:00,1.72009,1.72092,1.7181,1.72092,46000000.0
2007-12-13 12:35:00,1.71877,1.72094,1.7182,1.71866,45000000.0
2007-12-13 12:40:00,1.71823,1.7204,1.71749,1.7196,45000000.0
2007-12-13 12:45:00,1.71808,1.71991,1.71685,1.71991,47000000.0
2007-12-13 12:50:00,1.71764,1.72024,1.71669,1.71706,47000000.0
2007-12-13 12:55:00,1.71859,1.71968,1.71701,1.71712,42000000.0
2007-12-13 13:00:00,1.71689,1.72027,1.71689,1.72027,43000000.0
2007-12-13 13:05:00,1.71753,1.72046,1.71753,1.72046,46000000.0
2007-12-13 13:10:00,1.71794,1.72107,1.71733,1.72017,47000000.0
2007-12-13 13:15:00,1.71916,1.72084,1.71794,1.72081,47000000.0
2007-12-13 13:20:00,1.72064,1.72064,1.71777,1.71998,42000000.0
2007-12-13 13:25:00,1.718,1.72081,1.718,1.72054,42000000.0
2007-12-13 13:30:00,1.71871,1.72116,1.71831,1.7189,43000000.0
2007-12-13 13:35:00,1.71959,1.72334,1.71959,1.72292,44000000.0
2007-12-13 13:40:00,1.72121,1.72277,1.7202,1.72197,39000000.0
2007-12-13 13:45:00,1.72077,1.72279,1.72008,1.72234,43000000.0
2007-12-13 13:50:00,1.72245,1.7234,1.72042,1.72285,45000000.0
2007-12-13 13:55:00,1.72337,1.72343,1.72083,1.72102,46000000.0
2007-12-13 14:00:00,1.72267,1.72267,1.72002,1.72002,42000000.0
2007-12-13 14:05:00,1.72058,1.72263,1.72024,1.72206,47000000.0
2007-12-13 14:10:00,1.72048,1.72224,1.71974,1.72223,51000000.0
2007-12-13 14:15:00,1.72034,1.72312,1.7196,1.72236,48000000.0
2007-12-13 14:20:00,1.72244,1.72278,1.71999,1.72259,43000000.0
2007-12-13 14:25:00,1.72067,1.72339,1.7206,1.72339,38000000.0
2007-12-13 14:30:00,1.72165,1.72373,1.72085,1.72085,46000000.0
2007-12-13 14:35:00,1.72248,1.72354,1.72026,1.72109,45000000.0
2007-12-13 14:40:00,1.72079,1.72334,1.72078,1.72139,45000000.0
2007-12-13 14:45:00,1.72218,1.72376,1.72086,1.722,50000000.0
2007-12-13 14:50:00,1.7223,1.72432,1.72134,1.7237,42000000.0
2007-12-13 14:55:00,1.72383,1.72383,1.72093,1.72301,39000000.0
2007-12-13 15:00:00,1.72129,1.7235,1.72059,1.72275,35000000.0
2007-12-13 15:05:00,1.72061,1.72323,1.7191,1.72193,43000000.0
2007-12-13 15:10:00,1.71903,1.72281,1.71781,1.72281,47000000.0
2007-12-13 15:15:00,1.723,1.72345,1.72027,1.72258,42000000.0
2007-12-13 15:20:00,1.72242,1.72302,1.71996,1.72244,42000000.0
2007-12-13 15:25:00,1.72232,1.72305,1.72012,1.72049,51000000.0
2007-12-13 15:30:00,1.72121,1.72374,1.71978,1.72313,46000000.0
2007-12-13 15:35:00,1.72281,1.7233,1.7204,1.72198,47000000.0
2007-12-13 15:40:00,1.72223,1.72223,1.71804,1.71835,45000000.0
2007-12-13 15:45:00,1.71855,1.72149,1.7184,1.71861,40000000.0
2007-12-13 15:50:00,1.71851,1.72208,1.71851,1.71866,46000000.0
2007-12-13 15:55:00,1.72177,1.72177,1.71956,1.72158,40000000.0
2007-12-13 16:00:00,1.71925,1.72178,1.71839,1.72111,35000000.0
2007-12-13 16:05:00,1.7196,1.72143,1.71838,1.71841,48000000.0
2007-12-13 16:10:00,1.72019,1.72044,1.71775,1.72033,48000000.0
2007-12-13 16:15:00,1.71778,1.72058,1.71778,1.71849,45000000.0
2007-12-13 16:20:00,1.72034,1.72079,1.71809,1.71813,51000000.0
2007-12-13 16:25:00,1.71815,1.72059,1.71805,1.72047,38000000.0
2007-12-13 16:30:00,1.72021,1.72054,1.71712,1.71712,45000000.0
2007-12-13 16:35:00,1.71817,1.71845,1.71507,1.71552,37000000.0
2007-12-13 16:40:00,1.71854,1.71854,1.71555,1.71846,45000000.0
2007-12-13 16:45:00,1.71752,1.71972,1.71611,1.7195,41000000.0
2007-12-13 16:50:00,1.71892,1.71987,1.7166,1.71765,45000000.0
2007-12-13 16:55:00,1.7177,1.71918,1.71696,1.71912,41000000.0
2007-12-13 17:00:00,1.71639,1.71922,1.71631,1.71812,43000000.0
2007-12-13 17:05:00,1.71707,1.71818,1.71591,1.71591,43000000.0
2007-12-13 17:10:00,1.7163,1.71729,1.7151,1.71729,45000000.0
2007-12-13 17:15:00,1.71715,1.71806,1.71514,1.71693,43000000.0
2007-12-13 17:20:00,1.71557,1.71716,1.71439,1.71662,44000000.0
2007-12-13 17:25:00,1.71396,1.7158,1.71139,1.71383,45000000.0
2007-12-13 17:30:00,1.71206,1.71471,1.71183,1.71471,36000000.0
2007-12-13 17:35:00,1.71321,1.71417,1.70991,1.71367,41000000.0
2007-12-13 17:40:00,1.71203,1.71378,1.7101,1.71305,38000000.0
2007-12-13 17:45:00,1.71066,1.71279,1.70973,1.71271,54000000.0
2007-12-13 17:50:00,1.71047,1.71248,1.70958,1.70993,45000000.0
2007-12-13 17:55:00,1.71226,1.71426,1.71061,1.71284,43000000.0
2007-12-13 18:00:00,1.71443,1.71595,1.71353,1.71588,42000000.0
2007-12-13 18:05:00,1.71378,1.71627,1.71289,1.71607,42000000.0
2007-12-13 18:10:00,1.71423,1.71592,1.71246,1.71373,42000000.0
2007-12-13 18:15:00,1.71591,1.71701,1.71361,1.71633,46000000.0
2007-12-13 18:20:00,1.7151,1.71964,1.71489,1.71943,39000000.0
2007-12-13 18:25:00,1.71638,1.71885,1.71508,1.71648,43000000.0
2007-12-13 18:30:00,1.71808,1.71923,1.71622,1.71841,44000000.0
2007-12-13 18:35:00,1.71927,1.72097,1.71763,1.71999,42000000.0
2007-12-13 18:40:00,1.71696,1.71953,1.71679,1.71858,48000000.0
2007-12-13 18:45:00,1.71783,1.71863,1.71554,1.71601,43000000.0
2007-12-13 18:50:00,1.71609,1.71971,1.71602,1.71947,46000000.0
2007-12-13 18:55:00,1.71992,1.72112,1.71785,1.71823,43000000.0
2007-12-13 19:00:00,1.71787,1.72047,1.71675,1.71787,45000000.0
2007-12-13 19:05:00,1.72013,1.72144,1.71853,1.72065,45000000.0
2007-12-13 19:10:00,1.71824,1.7203,1.71691,1.72015,48000000.0
2007-12-13 19:15:00,1.71891,1.71926,1.71677,1.71732,44000000.0
2007-12-13 19:20:00,1.71727,1.72054,1.71703,1.71813,48000000.0
2007-12-13 19:25:00,1.71841,1.71997,1.71697,1.71901,47000000.0
2007-12-13 19:30:00,1.71739,1.71985,1.7146,1.7146,36000000.0
2007-12-13 19:35:00,1.72001,1.72001,1.71404,1.71955,39000000.0
2007-12-13 19:40:00,1.7149,1.72037,1.7146,1.71652,45000000.0
2007-12-13 19:45:00,1.71892,1.72158,1.71667,1.72111,44000000.0
2007-12-13 19:50:00,1.72039,1.72154,1.71629,1.72087,39000000.0
2007-12-13 19:55:00,1.71673,1.72194,1.71573,1.72103,43000000.0
2007-12-13 20:00:00,1.71881,1.72155,1.71591,1.72061,33000000.0
2007-12-13 20:05:00,1.71651,1.721,1.71564,1.71591,42000000.0
2007-12-13 20:10:00,1.71631,1.72117,1.7159,1.71677,44000000.0
2007-12-13 20:15:00,1.72129,1.72131,1.71569,1.72073,43000000.0
2007-12-13 20:20:00,1.71633,1.72136,1.71536,1.72037,45000000.0
2007-12-13 20:25:00,1.71533,1.72055,1.71176,1.7198,54000000.0
2007-12-13 20:30:00,1.7192,1.7203,1.71349,1.71925,47000000.0
2007-12-13 20:35:00,1.71429,1.72016,1.71418,1.71947,57000000.0
2007-12-13 20:40:00,1.71373,1.71889,1.71373,1.71876,41000000.0
2007-12-13 20:45:00,1.71622,1.72053,1.71292,1.72026,39000000.0
2007-12-13 20:50:00,1.71938,1.72117,1.7159,1.72093,31000000.0
2007-12-13 20:55:00,1.7165,1.72101,1.7159,1.72051,50000000.0
2007-12-13 21:00:00,1.71943,1.72152,1.71581,1.71581,51000000.0
2007-12-13 21:05:00,1.72039,1.72039,1.71473,1.71578,43000000.0
2007-12-13 21:10:00,1.71535,1.72041,1.71463,1.72032,44000000.0
2007-12-13 21:15:00,1.71933,1.72023,1.71554,1.71851,38000000.0
2007-12-13 21:20:00,1.71441,1.71905,1.71307,1.71905,32000000.0
2007-12-13 21:25:00,1.71336,1.71867,1.71247,1.71725,43000000.0
2007-12-13 21:30:00,1.71484,1.71846,1.71285,1.7184,38000000.0
2007-12-13 21:35:00,1.71691,1.71879,1.713,1.71855,35000000.0
2007-12-13 21:40:00,1.71756,1.71906,1.71424,1.71905,26000000.0
2007-12-13 21:45:00,1.71361,1.71939,1.71345,1.71391,50000000.0
2007-12-13 21:50:00,1.71972,1.71978,1.71388,1.71949,43000000.0
2007-12-13 21:55:00,1.71845,1.71916,1.71303,1.71868,43000000.0
2007-12-13 22:00:00,1.7148,1.71828,1.71294,1.71707,54000000.0
2007-12-13 22:05:00,1.71367,1.71771,1.71274,1.71771,35000000.0
2007-12-13 22:10:00,1.71393,1.71806,1.71356,1.71759,40000000.0
2007-12-13 22:15:00,1.7183,1.71874,1.7127,1.71366,47000000.0
2007-12-13 22:20:00,1.71787,1.71812,1.71177,1.71591,43000000.0
2007-12-13 22:25:00,1.71339,1.71742,1.71214,1.71573,29000000.0
2007-12-13 22:30:00,1.7153,1.71923,1.71244,1.71825,25000000.0
2007-12-13 22:35:00,1.71241,1.71774,1.71213,1.71774,35000000.0
2007-12-13 22:40:00,1.71335,1.71862,1.71234,1.71811,34000000.0
2007-12-13 22:45:00,1.71341,1.71859,1.71256,1.71797,54000000.0
2007-12-13 22:50:00,1.71274,1.71822,1.71274,1.71773,20000000.0
2007-12-13 22:55:00,1.71736,1.71882,1.71268,1.71451,42000000.0
2007-12-13 23:00:00,1.71673,1.7183,1.71325,1.71631,50000000.0
2007-12-13 23:05:00,1.71479,1.71842,1.71327,1.71809,48000000.0
2007-12-13 23:10:00,1.7148,1.71907,1.71347,1.71403,39000000.0
2007-12-13 23:15:00,1.71663,1.71886,1.71303,1.71402,38000000.0
2007-12-13 23:20:00,1.71281,1.71872,1.71272,1.71732,48000000.0
2007-12-13 23:25:00,1.713,1.71909,1.71261,1.71762,49000000.0
2007-12-13 23:30:00,1.71763,1.71855,1.71348,1.71786,41000000.0
2007-12-13 23:35:00,1.71426,1.718,1.71337,1.71711,47000000.0
2007-12-13 23:40:00,1.71283,1.71912,1.71283,1.71888,47000000.0
2007-12-13 23:45:00,1.71588,1.71957,1.71382,1.71789,44000000.0
2007-12-13 23:50:00,1.71411,1.7199,1.71409,1.71474,49000000.0
2007-12-13 23:55:00,1.71883,1.72026,1.7144,1.71919,44000000.0
2007-12-14 00:00:00,1.71889,1.71932,1.71453,1.71886,39000000.0
2007-12-14 00:05:00,1.71587,1.71903,1.71441,1.71815,52000000.0
2007-12-14 00:10:00,1.71462,1.71884,1.71462,1.71537,48000000.0
2007-12-14 00:15:00,1.71836,1.71836,1.7126,1.71693,37000000.0
2007-12-14 00:20:00,1.7136,1.71657,1.7119,1.71277,33000000.0
2007-12-14 00:25:00,1.71677,1.71693,1.71224,1.71614,51000000.0
2007-12-14 00:30:00,1.71547,1.71582,1.71131,1.71131,43000000.0
2007-12-14 00:35:00,1.71207,1.71584,1.71207,1.71533,28000000.0
2007-12-14 00:40:00,1.71571,1.71575,1.71096,1.71458,24000000.0
2007-12-14 00:45:00,1.71592,1.71592,1.71101,1.71101,54000000.0
2007-12-14 00:50:00,1.7117,1.7149,1.7107,1.71073,35000000.0
2007-12-14 00:55:00,1.71043,1.71516,1.71043,1.7135,26000000.0
2007-12-14 01:00:00,1.71092,1.71543,1.71092,1.71456,22000000.0
2007-12-14 01:05:00,1.71503,1.71583,1.71144,1.71533,31000000.0
2007-12-14 01:10:00,1.71196,1.71617,1.71153,1.71544,39000000.0
2007-12-14 01:15:00,1.71608,1.71608,1.71185,1.71599,31000000.0
2007-12-14 01:20:00,1.71629,1.71707,1.71244,1.71692,45000000.0
2007-12-14 01:25:00,1.71633,1.71699,1.71204,1.71699,39000000.0
2007-12-14 01:30:00,1.71697,1.71697,1.71233,1.71294,40000000.0
2007-12-14 01:35:00,1.71288,1.71699,1.71283,1.71679,39000000.0
2007-12-14 01:40:00,1.71386,1.71724,1.71257,1.71646,36000000.0
2007-12-14 01:45:00,1.71675,1.71802,1.71241,1.71241,43000000.0
2007-12-14 01:50:00,1.71244,1.71698,1.71217,1.71696,33000000.0
2007-12-14 01:55:00,1.71231,1.71642,1.71166,1.71588,38000000.0
2007-12-14 02:00:00,1.71491,1.71596,1.71206,1.71584,43000000.0
2007-12-14 02:05:00,1.71557,1.71696,1.71196,1.71196,30000000.0
2007-12-14 02:10:00,1.71649,1.71694,1.71184,1.71576,51000000.0
2007-12-14 02:15:00,1.71422,1.7158,1.71178,1.71537,42000000.0
2007-12-14 02:20:00,1.71277,1.71585,1.71166,1.71166,33000000.0
2007-12-14 02:25:00,1.71133,1.71532,1.71131,1.71523,45000000.0
2007-12-14 02:30:00,1.71541,1.71543,1.71142,1.71498,27000000.0
2007-12-14 02:35:00,1.71272,1.71581,1.71174,1.71547,30000000.0
2007-12-14 02:40:00,1.71245,1.71539,1.71143,1.71539,35000000.0
2007-12-14 02:45:00,1.71437,1.71531,1.71138,1.71138,31000000.0
2007-12-14 02:50:00,1.71567,1.71567,1.71133,1.71154,26000000.0
2007-12-14 02:55:00,1.71241,1.71536,1.71158,1.7119,44000000.0
2007-12-14 03:00:00,1.71448,1.71616,1.71155,1.71426,28000000.0
2007-12-14 03:05:00,1.71156,1.71592,1.71123,1.71449,40000000.0
2007-12-14 03:10:00,1.71093,1.71466,1.71093,1.71466,42000000.0
2007-12-14 03:15:00,1.71491,1.71491,1.71027,1.71459,39000000.0
2007-12-14 03:20:00,1.71187,1.71485,1.71126,1.71481,33000000.0
2007-12-14 03:25:00,1.71171,1.71473,1.71043,1.71109,48000000.0
2007-12-14 03:30:00,1.71184,1.71569,1.71165,1.71256,37000000.0
2007-12-14 03:35:00,1.71263,1.71652,1.71099,1.71498,46000000.0
2007-12-14 03:40:00,1.71133,1.71503,1.71125,1.71474,50000000.0
2007-12-14 03:45:00,1.71546,1.71601,1.71142,1.71601,35000000.0
2007-12-14 03:50:00,1.71493,1.71609,1.71173,1.71607,35000000.0
2007-12-14 03:55:00,1.71251,1.71607,1.71206,1.71206,30000000.0
2007-12-14 04:00:00,1.71625,1.71625,1.71152,1.71179,7000000.0
2007-12-14 04:05:00,1.71141,1.71525,1.71141,1.71525,34000000.0
2007-12-14 04:10:00,1.71574,1.71586,1.71114,1.71534,40000000.0
2007-12-14 04:15:00,1.71584,1.71596,1.71107,1.7111,24000000.0
2007-12-14 04:20:00,1.71464,1.71567,1.71117,1.71129,17000000.0
2007-12-14 04:25:00,1.71091,1.71398,1.71091,1.71117,26000000.0
2007-12-14 04:30:00,1.71469,1.71517,1.71123,1.71516,31000000.0
2007-12-14 04:35:00,1.71245,1.71596,1.71133,1.71596,28000000.0
2007-12-14 04:40:00,1.71597,1.71617,1.7122,1.7122,38000000.0
2007-12-14 04:45:00,1.71602,1.71624,1.71182,1.71624,29000000.0
2007-12-14 04:50:00,1.7123,1.71617,1.71171,1.71237,34000000.0
2007-12-14 04:55:00,1.71121,1.71627,1.71121,1.71614,14000000.0
2007-12-14 05:00:00,1.71593,1.71593,1.71132,1.71189,39000000.0
2007-12-14 05:05:00,1.71559,1.71574,1.71145,1.71544,49000000.0
2007-12-14 05:10:00,1.71161,1.71636,1.71161,1.71537,25000000.0
2007-12-14 05:15:00,1.71539,1.71539,1.71186,1.71187,23000000.0
2007-12-14 05:20:00,1.7119,1.71555,1.7119,1.71285,34000000.0
2007-12-14 05:25:00,1.71616,1.71616,1.7119,1.7119,27000000.0
2007-12-14 05:30:00,1.71656,1.71656,1.71267,1.7127,30000000.0
2007-12-14 05:35:00,1.71175,1.71491,1.71175,1.71199,18000000.0
2007-12-14 05:40:00,1.71319,1.71588,1.71195,1.71196,21000000.0
2007-12-14 05:45:00,1.71631,1.71658,1.71226,1.71328,16000000.0
2007-12-14 05:50:00,1.7155,1.71623,1.71192,1.71192,45000000.0
2007-12-14 05:55:00,1.71162,1.71572,1.7112,1.71535,38000000.0
2007-12-14 06:00:00,1.71562,1.71562,1.71094,1.71478,38000000.0
2007-12-14 06:05:00,1.71391,1.71566,1.71152,1.71498,25000000.0
2007-12-14 06:10:00,1.71181,1.71541,1.71181,1.71235,23000000.0
2007-12-14 06:15:00,1.71646,1.71646,1.71216,1.71505,23000000.0
2007-12-14 06:20:00,1.71306,1.7142,1.7112,1.71153,10000000.0
2007-12-14 06:25:00,1.71277,1.7154,1.71213,1.71292,26000000.0
2007-12-14 06:30:00,1.71655,1.71655,1.71249,1.71623,30000000.0
2007-12-14 06:35:00,1.71449,1.7181,1.71359,1.71396,27000000.0
2007-12-14 06:40:00,1.7136,1.71788,1.7136,1.71753,26000000.0
2007-12-14 06:45:00,1.71729,1.71786,1.71262,1.71329,41000000.0
2007-12-14 06:50:00,1.71285,1.71851,1.71285,1.7185,24000000.0
2007-12-14 06:55:00,1.71388,1.71767,1.71388,1.71763,27000000.0
2007-12-14 07:00:00,1.71755,1.71847,1.71369,1.71738,32000000.0
2007-12-14 07:05:00,1.71493,1.71778,1.7136,1.71778,40000000.0
2007-12-14 07:10:00,1.71687,1.71733,1.71401,1.71673,27000000.0
2007-12-14 07:15:00,1.71348,1.71836,1.71348,1.71836,47000000.0
2007-12-14 07:20:00,1.71539,1.7182,1.71428,1.7182,42000000.0
2007-12-14 07:25:00,1.71764,1.71786,1.71599,1.71786,5000000.0
2007-12-14 07:30:00,1.71861,1.71875,1.71352,1.71596,24000000.0
2007-12-14 07:35:00,1.7163,1.71789,1.71183,1.71423,41000000.0
2007-12-14 07:40:00,1.71766,1.71795,1.71382,1.71795,37000000.0
2007-12-14 07:45:00,1.71681,1.71702,1.71474,1.71654,15000000.0
2007-12-14 07:50:00,1.71352,1.71834,1.71334,1.71824,34000000.0
2007-12-14 07:55:00,1.71368,1.71907,1.71368,1.71581,24000000.0
2007-12-14 08:00:00,1.71918,1.72027,1.71586,1.7163,58000000.0
2007-12-14 08:05:00,1.72045,1.72045,1.71573,1.71573,84000000.0
2007-12-14 08:10:00,1.7184,1.71956,1.71461,1.71461,32000000.0
2007-12-14 08:15:00,1.71396,1.71767,1.71313,1.71446,34000000.0
2007-12-14 08:20:00,1.71387,1.71806,1.71311,1.71791,43000000.0
2007-12-14 08:25:00,1.71442,1.7197,1.71395,1.71762,45000000.0
2007-12-14 08:30:00,1.7159,1.71826,1.71326,1.71739,40000000.0
2007-12-14 08:35:00,1.71366,1.71782,1.71333,1.71772,44000000.0
2007-12-14 08:40:00,1.7168,1.71875,1.71438,1.71446,43000000.0
2007-12-14 08:45:00,1.71558,1.7188,1.71403,1.71879,44000000.0
2007-12-14 08:50:00,1.71454,1.71901,1.71454,1.71502,36000000.0
2007-12-14 08:55:00,1.71489,1.71992,1.71378,1.71577,38000000.0
2007-12-14 09:00:00,1.71811,1.72124,1.71646,1.71722,42000000.0
2007-12-14 09:05:00,1.71936,1.7205,1.71613,1.71658,44000000.0
2007-12-14 09:10:00,1.71719,1.71925,1.71536,1.71625,38000000.0
2007-12-14 09:15:00,1.71934,1.71996,1.71538,1.71616,45000000.0
2007-12-14 09:20:00,1.71872,1.72033,1.71534,1.71565,37000000.0
2007-12-14 09:25:00,1.71917,1.71921,1.7143,1.71849,39000000.0
2007-12-14 09:30:00,1.71392,1.71816,1.71347,1.71816,41000000.0
2007-12-14 09:35:00,1.7153,1.71936,1.71428,1.71903,40000000.0
2007-12-14 09:40:00,1.71534,1.71927,1.71428,1.7146,46000000.0
2007-12-14 09:45:00,1.71857,1.71887,1.71365,1.71446,49000000.0
2007-12-14 09:50:00,1.71366,1.71829,1.71366,1.71448,40000000.0
2007-12-14 09:55:00,1.71384,1.71904,1.71384,1.7186,39000000.0
2007-12-14 10:00:00,1.71867,1.7187,1.71593,1.71762,48000000.0
2007-12-14 10:05:00,1.71611,1.71788,1.71602,1.71744,48000000.0
2007-12-14 10:10:00,1.71756,1.71767,1.71578,1.71614,41000000.0
2007-12-14 10:15:00,1.71739,1.71824,1.71607,1.71662,47000000.0
2007-12-14 10:20:00,1.71641,1.71764,1.71553,1.71754,39000000.0
2007-12-14 10:25:00,1.71738,1.71748,1.71594,1.71727,45000000.0
2007-12-14 10:30:00,1.71641,1.71763,1.71566,1.71658,51000000.0
2007-12-14 10:35:00,1.71554,1.71752,1.71517,1.71752,50000000.0
2007-12-14 10:40:00,1.71658,1.71725,1.71545,1.7159,41000000.0
2007-12-14 10:45:00,1.7157,1.71713,1.7148,1.71523,40000000.0
2007-12-14 10:50:00,1.71535,1.71706,1.7147,1.71706,38000000.0
2007-12-14 10:55:00,1.71542,1.71699,1.71506,1.71533,41000000.0
2007-12-14 11:00:00,1.71529,1.71639,1.71461,1.71508,43000000.0
2007-12-14 11:05:00,1.71558,1.71622,1.71423,1.71495,43000000.0
2007-12-14 11:10:00,1.71581,1.71586,1.71375,1.71535,46000000.0
2007-12-14 11:15:00,1.71569,1.71569,1.71384,1.71536,43000000.0
2007-12-14 11:20:00,1.71407,1.71559,1.71352,1.71559,47000000.0
2007-12-14 11:25:00,1.71429,1.71599,1.71429,1.71507,45000000.0
2007-12-14 11:30:00,1.71429,1.71527,1.71267,1.71295,42000000.0
2007-12-14 11:35:00,1.71428,1.71428,1.71212,1.71394,45000000.0
2007-12-14 11:40:00,1.71264,1.71536,1.7125,1.71433,46000000.0
2007-12-14 11:45:00,1.7145,1.71505,1.71311,1.71328,43000000.0
2007-12-14 11:50:00,1.71355,1.71519,1.71301,1.71387,46000000.0
2007-12-14 11:55:00,1.71315,1.71405,1.71169,1.7129,47000000.0
2007-12-14 12:00:00,1.71226,1.71298,1.7109,1.71191,40000000.0
2007-12-14 12:05:00,1.71046,1.71264,1.7102,1.71262,44000000.0
2007-12-14 12:10:00,1.71088,1.71254,1.71083,1.71133,40000000.0
2007-12-14 12:15:00,1.71184,1.71258,1.71042,1.71221,46000000.0
2007-12-14 12:20:00,1.71084,1.71247,1.71031,1.71068,41000000.0
2007-12-14 12:25:00,1.71045,1.71251,1.71045,1.71173,46000000.0
2007-12-14 12:30:00,1.71171,1.71375,1.71162,1.71203,46000000.0
2007-12-14 12:35:00,1.71285,1.71285,1.71099,1.71243,45000000.0
2007-12-14 12:40:00,1.71129,1.71212,1.70998,1.71162,45000000.0
2007-12-14 12:45:00,1.71157,1.7125,1.71053,1.7113,47000000.0
2007-12-14 12:50:00,1.71256,1.71311,1.71074,1.71135,47000000.0
2007-12-14 12:55:00,1.71074,1.71149,1.70923,1.70992,42000000.0
2007-12-14 13:00:00,1.71122,1.7121,1.70967,1.71053,43000000.0
2007-12-14 13:05:00,1.71195,1.71216,1.71053,1.71074,35000000.0
2007-12-14 13:10:00,1.7116,1.71198,1.71021,1.71103,47000000.0
2007-12-14 13:15:00,1.71137,1.71266,1.71064,1.71201,47000000.0
2007-12-14 13:20:00,1.7117,1.71269,1.70828,1.7098,42000000.0
2007-12-14 13:25:00,1.71037,1.71068,1.70764,1.70952,42000000.0
2007-12-14 13:30:00,1.70924,1.71013,1.70843,1.70901,43000000.0
2007-12-14 13:35:00,1.70843,1.71063,1.7084,1.71031,44000000.0
2007-12-14 13:40:00,1.71068,1.71168,1.70967,1.71119,39000000.0
2007-12-14 13:45:00,1.71073,1.7117,1.70927,1.7117,43000000.0
2007-12-14 13:50:00,1.71023,1.71211,1.70983,1.71063,45000000.0
2007-12-14 13:55:00,1.71108,1.71214,1.70998,1.71096,46000000.0
2007-12-14 14:00:00,1.71172,1.71324,1.71021,1.71324,42000000.0
2007-12-14 14:05:00,1.71222,1.71346,1.71132,1.71331,47000000.0
2007-12-14 14:10:00,1.71196,1.71324,1.71131,1.71324,51000000.0
2007-12-14 14:15:00,1.71272,1.71361,1.71199,1.71335,48000000.0
2007-12-14 14:20:00,1.71301,1.71301,1.71147,1.71177,43000000.0
2007-12-14 14:25:00,1.71185,1.71277,1.71113,1.71153,38000000.0
2007-12-14 14:30:00,1.71176,1.7132,1.71051,1.71051,46000000.0
2007-12-14 14:35:00,1.71058,1.71236,1.71046,1.71228,45000000.0
2007-12-14 14:40:00,1.71155,1.71221,1.70982,1.71132,45000000.0
2007-12-14 14:45:00,1.71047,1.71164,1.70959,1.71081,50000000.0
2007-12-14 14:50:00,1.71105,1.71262,1.71065,1.71195,42000000.0
2007-12-14 14:55:00,1.71228,1.71228,1.7096,1.7096,39000000.0
2007-12-14 15:00:00,1.71026,1.71201,1.70976,1.7104,44000000.0
2007-12-14 15:05:00,1.71046,1.7119,1.70963,1.71104,43000000.0
2007-12-14 15:10:00,1.71111,1.71315,1.71039,1.71315,47000000.0
2007-12-14 15:15:00,1.71325,1.71406,1.7118,1.71406,42000000.0
2007-12-14 15:20:00,1.71303,1.71469,1.71145,1.71145,42000000.0
2007-12-14 15:25:00,1.71255,1.71255,1.71027,1.71155,51000000.0
2007-12-14 15:30:00,1.71059,1.71216,1.70834,1.7085,46000000.0
2007-12-14 15:35:00,1.709,1.7121,1.70865,1.7105,47000000.0
2007-12-14 15:40:00,1.71228,1.71437,1.71117,1.71429,45000000.0
2007-12-14 15:45:00,1.71378,1.71506,1.71329,1.71366,40000000.0
2007-12-14 15:50:00,1.71285,1.71412,1.71217,1.71295,46000000.0
2007-12-14 15:55:00,1.7139,1.71437,1.71146,1.71298,40000000.0
2007-12-14 16:00:00,1.71263,1.71348,1.71178,1.71293,35000000.0
2007-12-14 16:05:00,1.71314,1.71486,1.71221,1.71368,48000000.0
2007-12-14 16:10:00,1.71419,1.71517,1.71296,1.71469,48000000.0
2007-12-14 16:15:00,1.71372,1.71486,1.71157,1.71279,45000000.0
2007-12-14 16:20:00,1.71293,1.7139,1.71165,1.71234,51000000.0
2007-12-14 16:25:00,1.71364,1.71364,1.71161,1.71251,38000000.0
2007-12-14 16:30:00,1.7121,1.71481,1.7121,1.7141,45000000.0
2007-12-14 16:35:00,1.71318,1.71348,1.71125,1.71258,37000000.0
2007-12-14 16:40:00,1.71252,1.71252,1.71078,1.71102,45000000.0
2007-12-14 16:45:00,1.71176,1.71215,1.7102,1.71088,41000000.0
2007-12-14 16:50:00,1.71184,1.71264,1.71061,1.71251,45000000.0
2007-12-14 16:55:00,1.71178,1.71267,1.7108,1.7108,41000000.0
2007-12-14 17:00:00,1.712,1.712,1.70921,1.71037,43000000.0
2007-12-14 17:05:00,1.70961,1.71068,1.70876,1.7094,43000000.0
2007-12-14 17:10:00,1.70972,1.71071,1.70671,1.70671,45000000.0
2007-12-14 17:15:00,1.7064,1.70876,1.70523,1.70708,43000000.0
2007-12-14 17:20:00,1.70579,1.70762,1.70579,1.70724,44000000.0
2007-12-14 17:25:00,1.70755,1.70779,1.70632,1.70658,45000000.0
2007-12-14 17:30:00,1.70684,1.70789,1.70554,1.70674,36000000.0
2007-12-14 17:35:00,1.70683,1.70683,1.7045,1.70483,41000000.0
2007-12-14 17:40:00,1.7051,1.70667,1.70447,1.70601,38000000.0
2007-12-14 17:45:00,1.70625,1.7063,1.70324,1.70326,54000000.0
2007-12-14 17:50:00,1.70344,1.70419,1.70159,1.70283,45000000.0
2007-12-14 17:55:00,1.70301,1.70564,1.70252,1.70562,43000000.0
2007-12-14 18:00:00,1.70502,1.7058,1.70339,1.70488,42000000.0
2007-12-14 18:05:00,1.70333,1.70689,1.70333,1.70681,42000000.0
2007-12-14 18:10:00,1.70603,1.70772,1.70567,1.70672,42000000.0
2007-12-14 18:15:00,1.70582,1.70797,1.70568,1.70673,46000000.0
2007-12-14 18:20:00,1.70654,1.70911,1.70638,1.709,39000000.0
2007-12-14 18:25:00,1.7086,1.70874,1.70674,1.70734,43000000.0
2007-12-14 18:30:00,1.7073,1.7089,1.70583,1.70598,44000000.0
2007-12-14 18:35:00,1.70599,1.707,1.70531,1.70665,42000000.0
2007-12-14 18:40:00,1.70558,1.70638,1.70398,1.70594,48000000.0
2007-12-14 18:45:00,1.70575,1.70881,1.70387,1.70881,43000000.0
2007-12-14 18:50:00,1.70783,1.70854,1.70586,1.70752,46000000.0
2007-12-14 18:55:00,1.70644,1.70799,1.70591,1.70705,44000000.0
2007-12-14 19:00:00,1.70803,1.70806,1.70633,1.70792,45000000.0
2007-12-14 19:05:00,1.70684,1.70807,1.70671,1.70796,41000000.0
2007-12-14 19:10:00,1.70805,1.70809,1.7065,1.70751,50000000.0
2007-12-14 19:15:00,1.70673,1.70832,1.70667,1.70734,40000000.0
2007-12-14 19:20:00,1.70834,1.7088,1.70713,1.7088,32000000.0
2007-12-14 19:25:00,1.70779,1.7111,1.7076,1.7111,47000000.0
2007-12-14 19:30:00,1.71103,1.71145,1.70916,1.7104,39000000.0
2007-12-14 19:35:00,1.70911,1.7105,1.70764,1.70909,45000000.0
2007-12-14 19:40:00,1.70792,1.7104,1.70792,1.7104,45000000.0
2007-12-14 19:45:00,1.71009,1.71064,1.7056,1.70594,44000000.0
2007-12-14 19:50:00,1.71044,1.71044,1.70503,1.70868,43000000.0
2007-12-14 19:55:00,1.70525,1.71004,1.70525,1.70588,35000000.0
2007-12-14 20:00:00,1.70544,1.70963,1.70544,1.70898,33000000.0
2007-12-14 20:05:00,1.70544,1.70938,1.70517,1.70925,41000000.0
2007-12-14 20:10:00,1.70634,1.71022,1.7057,1.71022,30000000.0
2007-12-14 20:15:00,1.71047,1.71075,1.70636,1.70716,36000000.0
2007-12-14 20:20:00,1.70619,1.71005,1.70551,1.70918,50000000.0
2007-12-14 20:25:00,1.70885,1.70935,1.70526,1.7078,51000000.0
2007-12-14 20:30:00,1.70719,1.70755,1.70288,1.70656,35000000.0
2007-12-14 20:35:00,1.70408,1.70704,1.70302,1.70704,43000000.0
2007-12-14 20:40:00,1.70324,1.70799,1.70252,1.70334,48000000.0
2007-12-14 20:45:00,1.70643,1.70927,1.70511,1.70511,33000000.0
2007-12-14 20:50:00,1.70953,1.70953,1.7046,1.7083,36000000.0
2007-12-14 20:55:00,1.70822,1.70956,1.7051,1.7051,50000000.0
2007-12-14 21:00:00,1.70757,1.70789,1.70354,1.70775,51000000.0
2007-12-14 21:05:00,1.70808,1.70833,1.70312,1.7032,49000000.0
2007-12-14 21:10:00,1.70639,1.70847,1.70413,1.70847,48000000.0
2007-12-14 21:15:00,1.70695,1.70876,1.70482,1.70876,36000000.0
2007-12-14 21:20:00,1.70552,1.70874,1.70414,1.70834,30000000.0
2007-12-14 21:25:00,1.70454,1.70919,1.70454,1.70538,45000000.0
2007-12-14 21:30:00,1.70848,1.70858,1.70461,1.70713,30000000.0
2007-12-14 21:35:00,1.70575,1.70947,1.70505,1.70947,30000000.0
2007-12-14 21:40:00,1.70688,1.71041,1.70563,1.71015,35000000.0
2007-12-14 21:45:00,1.70642,1.71059,1.7064,1.70658,50000000.0
2007-12-14 21:50:00,1.70729,1.70996,1.70641,1.7095,40000000.0
2007-12-14 21:55:00,1.71027,1.71035,1.70617,1.70645,43000000.0
2007-12-14 22:00:00,1.71035,1.71081,1.70631,1.70776,43000000.0
2007-12-14 22:05:00,1.70711,1.71026,1.70672,1.71026,35000000.0
2007-12-14 22:10:00,1.70702,1.71078,1.70625,1.70636,43000000.0
2007-12-14 22:15:00,1.70973,1.71118,1.70698,1.71118,40000000.0
2007-12-14 22:20:00,1.71021,1.71133,1.70687,1.711,47000000.0
2007-12-14 22:25:00,1.70839,1.71157,1.70761,1.71138,33000000.0
2007-12-14 22:30:00,1.70385,1.71134,1.70342,1.71124,36000000.0
2007-12-14 22:35:00,1.70729,1.71094,1.70684,1.71066,35000000.0
2007-12-14 22:40:00,1.70806,1.71085,1.7059,1.71077,29000000.0
2007-12-14 22:45:00,1.70942,1.71057,1.7064,1.71027,37000000.0
2007-12-14 22:50:00,1.70756,1.71079,1.70691,1.71035,52000000.0
2007-12-14 22:55:00,1.70725,1.71029,1.70601,1.70728,42000000.0
2007-12-14 23:00:00,1.7099,1.71008,1.7056,1.70833,48000000.0
2007-12-14 23:05:00,1.70566,1.70852,1.70489,1.70835,28000000.0
2007-12-14 23:10:00,1.70443,1.70808,1.7041,1.7041,39000000.0
2007-12-14 23:15:00,1.71047,1.71136,1.70481,1.71009,42000000.0
2007-12-14 23:20:00,1.70636,1.71015,1.70604,1.7099,32000000.0
2007-12-14 23:25:00,1.71058,1.71072,1.70692,1.71072,53000000.0
2007-12-14 23:30:00,1.71135,1.71171,1.70696,1.71121,39000000.0
2007-12-14 23:35:00,1.708,1.71163,1.70635,1.70841,47000000.0
2007-12-14 23:40:00,1.70648,1.7098,1.70604,1.7098,44000000.0
2007-12-14 23:45:00,1.71203,1.71236,1.70561,1.70561,30000000.0
2007-12-14 23:50:00,1.70601,1.70615,1.70557,1.70609,46000000.0
2007-12-14 23:55:00,1.70614,1.71042,1.70552,1.70552,40000000.0
2007-12-17 00:00:00,1.70602,1.70681,1.70227,1.70665,36000000.0
2007-12-17 00:05:00,1.70675,1.70685,1.70166,1.70513,45000000.0
2007-12-17 00:10:00,1.70064,1.70477,1.70034,1.70035,38000000.0
2007-12-17 00:15:00,1.70522,1.70522,1.70023,1.70104,32000000.0
2007-12-17 00:20:00,1.70434,1.70471,1.70002,1.70471,36000000.0
2007-12-17 00:25:00,1.7007,1.705,1.70012,1.70478,59000000.0
2007-12-17 00:30:00,1.70424,1.70424,1.70058,1.70396,9000000.0
2007-12-17 00:35:00,1.70461,1.7048,1.70102,1.7048,25000000.0
2007-12-17 00:40:00,1.70244,1.70616,1.70179,1.70539,38000000.0
2007-12-17 00:45:00,1.70631,1.70631,1.70175,1.70175,54000000.0
2007-12-17 00:50:00,1.70284,1.70576,1.70153,1.70556,29000000.0
2007-12-17 00:55:00,1.70189,1.7064,1.7017,1.70303,35000000.0
2007-12-17 01:00:00,1.70307,1.70638,1.70223,1.70588,40000000.0
2007-12-17 01:05:00,1.70589,1.70691,1.70325,1.70677,40000000.0
2007-12-17 01:10:00,1.70616,1.7072,1.70295,1.70627,31000000.0
2007-12-17 01:15:00,1.70702,1.70702,1.70304,1.7066,40000000.0
2007-12-17 01:20:00,1.70381,1.70738,1.70348,1.70732,47000000.0
2007-12-17 01:25:00,1.70417,1.70766,1.70281,1.70386,41000000.0
2007-12-17 01:30:00,1.70351,1.70743,1.70261,1.70324,52000000.0
2007-12-17 01:35:00,1.70313,1.70728,1.70313,1.70703,31000000.0
2007-12-17 01:40:00,1.70269,1.70742,1.70269,1.70742,42000000.0
2007-12-17 01:45:00,1.70727,1.70734,1.70339,1.70719,52000000.0
2007-12-17 01:50:00,1.70328,1.70774,1.70316,1.70754,18000000.0
2007-12-17 01:55:00,1.7039,1.70762,1.70376,1.70735,22000000.0
2007-12-17 02:00:00,1.70808,1.70852,1.70444,1.70746,33000000.0
2007-12-17 02:05:00,1.70729,1.70846,1.70421,1.70525,33000000.0
2007-12-17 02:10:00,1.70423,1.70878,1.70423,1.70437,48000000.0
2007-12-17 02:15:00,1.70818,1.7082,1.70443,1.70813,42000000.0
2007-12-17 02:20:00,1.70521,1.70839,1.70403,1.70839,39000000.0
2007-12-17 02:25:00,1.70474,1.70877,1.70408,1.70461,51000000.0
2007-12-17 02:30:00,1.70829,1.70935,1.70434,1.70891,39000000.0
2007-12-17 02:35:00,1.70479,1.70878,1.70455,1.70557,45000000.0
2007-12-17 02:40:00,1.70475,1.70907,1.70452,1.70873,31000000.0
2007-12-17 02:45:00,1.70868,1.70935,1.70475,1.70925,36000000.0
2007-12-17 02:50:00,1.70677,1.70941,1.70551,1.70601,30000000.0
2007-12-17 02:55:00,1.70602,1.70958,1.7052,1.70921,33000000.0
2007-12-17 03:00:00,1.71027,1.71027,1.70533,1.70543,26000000.0
2007-12-17 03:05:00,1.70481,1.70996,1.70476,1.70984,35000000.0
2007-12-17 03:10:00,1.70873,1.71007,1.70571,1.70984,48000000.0
2007-12-17 03:15:00,1.7109,1.7109,1.70567,1.70572,35000000.0
2007-12-17 03:20:00,1.71023,1.71035,1.70563,1.70969,28000000.0
2007-12-17 03:25:00,1.70538,1.70948,1.70538,1.70948,27000000.0
2007-12-17 03:30:00,1.70983,1.70983,1.70539,1.70912,49000000.0
2007-12-17 03:35:00,1.70647,1.70998,1.70564,1.70998,28000000.0
2007-12-17 03:40:00,1.70573,1.70928,1.70563,1.70908,22000000.0
2007-12-17 03:45:00,1.71065,1.71065,1.7053,1.70942,31000000.0
2007-12-17 03:50:00,1.70661,1.70943,1.70561,1.70943,35000000.0
2007-12-17 03:55:00,1.70675,1.7103,1.70637,1.70973,26000000.0
2007-12-17 04:00:00,1.70996,1.71001,1.70572,1.70995,32000000.0
2007-12-17 04:05:00,1.70581,1.70929,1.70547,1.7062,46000000.0
2007-12-17 04:10:00,1.70539,1.7102,1.70539,1.70557,44000000.0
2007-12-17 04:15:00,1.70991,1.71006,1.70564,1.70933,56000000.0
2007-12-17 04:20:00,1.70524,1.7094,1.70512,1.70524,39000000.0
2007-12-17 04:25:00,1.70855,1.70914,1.70497,1.70525,28000000.0
2007-12-17 04:30:00,1.70908,1.70908,1.70541,1.70577,49000000.0
2007-12-17 04:35:00,1.70508,1.70949,1.705,1.70949,41000000.0
2007-12-17 04:40:00,1.70687,1.71046,1.70614,1.71001,33000000.0
2007-12-17 04:45:00,1.71011,1.71046,1.70624,1.71045,31000000.0
2007-12-17 04:50:00,1.70722,1.71041,1.70612,1.71041,50000000.0
2007-12-17 04:55:00,1.70632,1.71033,1.70618,1.70656,39000000.0
2007-12-17 05:00:00,1.71094,1.711,1.70693,1.711,42000000.0
2007-12-17 05:05:00,1.70728,1.71104,1.70692,1.71078,40000000.0
2007-12-17 05:10:00,1.7076,1.71161,1.70707,1.70761,54000000.0
2007-12-17 05:15:00,1.71052,1.71098,1.7077,1.70964,28000000.0
2007-12-17 05:20:00,1.70714,1.71117,1.70701,1.70701,35000000.0
2007-12-17 05:25:00,1.71125,1.71125,1.70742,1.71027,25000000.0
2007-12-17 05:30:00,1.71153,1.71153,1.70644,1.70742,24000000.0
2007-12-17 05:35:00,1.71073,1.71086,1.70623,1.70623,36000000.0
2007-12-17 05:40:00,1.70678,1.71098,1.70663,1.71091,27000000.0
2007-12-17 05:45:00,1.71074,1.71075,1.7066,1.71014,37000000.0
2007-12-17 05:50:00,1.70648,1.71088,1.70632,1.70996,35000000.0
2007-12-17 05:55:00,1.70657,1.71067,1.70657,1.71067,34000000.0
2007-12-17 06:00:00,1.71114,1.71114,1.70697,1.70714,36000000.0
2007-12-17 06:05:00,1.70798,1.71117,1.70774,1.71083,25000000.0
2007-12-17 06:10:00,1.70985,1.71102,1.70612,1.70656,50000000.0
2007-12-17 06:15:00,1.71165,1.71166,1.70612,1.70714,22000000.0
2007-12-17 06:20:00,1.70683,1.71055,1.70611,1.71026,31000000.0
2007-12-17 06:25:00,1.70677,1.71115,1.70647,1.71016,18000000.0
2007-12-17 06:30:00,1.71162,1.71171,1.7071,1.70744,43000000.0
2007-12-17 06:35:00,1.70698,1.71133,1.70696,1.71133,20000000.0
2007-12-17 06:40:00,1.70835,1.71149,1.70675,1.71123,28000000.0
2007-12-17 06:45:00,1.71122,1.71122,1.70684,1.71082,32000000.0
2007-12-17 06:50:00,1.70807,1.71039,1.70649,1.71014,43000000.0
2007-12-17 06:55:00,1.70703,1.71083,1.70664,1.70675,51000000.0
2007-12-17 07:00:00,1.70622,1.71083,1.70621,1.71012,50000000.0
2007-12-17 07:05:00,1.71256,1.71256,1.70643,1.70675,30000000.0
2007-12-17 07:10:00,1.70833,1.71149,1.7068,1.71149,13000000.0
2007-12-17 07:15:00,1.71229,1.71229,1.70686,1.7087,30000000.0
2007-12-17 07:20:00,1.70648,1.71201,1.7063,1.7066,47000000.0
2007-12-17 07:25:00,1.70647,1.71253,1.70645,1.71243,25000000.0
2007-12-17 07:30:00,1.7065,1.71292,1.7065,1.71201,46000000.0
2007-12-17 07:35:00,1.70662,1.71316,1.70592,1.71224,40000000.0
2007-12-17 07:40:00,1.70574,1.71267,1.7057,1.70583,34000000.0
2007-12-17 07:45:00,1.71137,1.71261,1.70553,1.71255,22000000.0
2007-12-17 07:50:00,1.71264,1.71277,1.70627,1.71236,37000000.0
2007-12-17 07:55:00,1.70609,1.71162,1.70606,1.70773,27000000.0
2007-12-17 08:00:00,1.70602,1.7127,1.70598,1.71152,24000000.0
2007-12-17 08:05:00,1.7065,1.71223,1.70634,1.71223,20000000.0
2007-12-17 08:10:00,1.71254,1.71266,1.70561,1.71126,44000000.0
2007-12-17 08:15:00,1.7107,1.7114,1.70528,1.7114,45000000.0
2007-12-17 08:20:00,1.71192,1.71201,1.70483,1.71062,35000000.0
2007-12-17 08:25:00,1.71205,1.71209,1.70551,1.71176,35000000.0
2007-12-17 08:30:00,1.71033,1.71248,1.7066,1.7118,47000000.0
2007-12-17 08:35:00,1.70751,1.71203,1.70585,1.71177,24000000.0
2007-12-17 08:40:00,1.71153,1.71437,1.70636,1.71421,43000000.0
2007-12-17 08:45:00,1.71287,1.71593,1.70666,1.71513,46000000.0
2007-12-17 08:50:00,1.70573,1.71664,1.70573,1.71544,40000000.0
2007-12-17 08:55:00,1.71539,1.71539,1.70462,1.70462,45000000.0
2007-12-17 09:00:00,1.71227,1.71489,1.70452,1.70452,40000000.0
2007-12-17 09:05:00,1.70555,1.71616,1.70474,1.71616,44000000.0
2007-12-17 09:10:00,1.70658,1.71696,1.70658,1.71459,43000000.0
2007-12-17 09:15:00,1.71318,1.71643,1.70574,1.71559,30000000.0
2007-12-17 09:20:00,1.71464,1.71535,1.70597,1.7065,42000000.0
2007-12-17 09:25:00,1.70633,1.71433,1.70633,1.71277,44000000.0
2007-12-17 09:30:00,1.71237,1.71516,1.70668,1.71356,43000000.0
2007-12-17 09:35:00,1.71283,1.71441,1.70513,1.71394,39000000.0
2007-12-17 09:40:00,1.70728,1.7136,1.70653,1.7122,46000000.0
2007-12-17 09:45:00,1.71075,1.71313,1.70473,1.71205,42000000.0
2007-12-17 09:50:00,1.70613,1.71593,1.70393,1.71529,42000000.0
2007-12-17 09:55:00,1.71367,1.71836,1.70378,1.7038,42000000.0
2007-12-17 10:00:00,1.71319,1.71615,1.70244,1.71586,43000000.0
2007-12-17 10:05:00,1.70448,1.71453,1.69844,1.70026,45000000.0
2007-12-17 10:10:00,1.70065,1.71519,1.70065,1.70354,54000000.0
2007-12-17 10:15:00,1.71418,1.71476,1.70234,1.70549,38000000.0
2007-12-17 10:20:00,1.70422,1.71499,1.70394,1.70398,41000000.0
2007-12-17 10:25:00,1.70212,1.71369,1.7004,1.7036,36000000.0
2007-12-17 10:30:00,1.70406,1.71613,1.7029,1.7041,45000000.0
2007-12-17 10:35:00,1.71299,1.71677,1.70249,1.71467,44000000.0
2007-12-17 10:40:00,1.71218,1.71657,1.70288,1.71515,43000000.0
2007-12-17 10:45:00,1.70426,1.71648,1.70275,1.71537,45000000.0
2007-12-17 10:50:00,1.70256,1.71586,1.70256,1.71561,43000000.0
2007-12-17 10:55:00,1.70368,1.71404,1.70341,1.71361,43000000.0
2007-12-17 11:00:00,1.71284,1.71339,1.70346,1.71338,41000000.0
2007-12-17 11:05:00,1.70311,1.71396,1.70048,1.71322,45000000.0
2007-12-17 11:10:00,1.70112,1.71438,1.70112,1.70171,41000000.0
2007-12-17 11:15:00,1.70096,1.71189,1.70096,1.71159,45000000.0
2007-12-17 11:20:00,1.70132,1.71177,1.70132,1.71145,37000000.0
2007-12-17 11:25:00,1.70924,1.7119,1.70228,1.70228,45000000.0
2007-12-17 11:30:00,1.70422,1.71162,1.70123,1.70123,38000000.0
2007-12-17 11:35:00,1.70123,1.71161,1.70115,1.71113,51000000.0
2007-12-17 11:40:00,1.70081,1.71143,1.70001,1.70193,45000000.0
2007-12-17 11:45:00,1.69982,1.71219,1.69981,1.70171,48000000.0
2007-12-17 11:50:00,1.70241,1.70962,1.6993,1.70727,48000000.0
2007-12-17 11:55:00,1.70949,1.70949,1.69848,1.70803,35000000.0
2007-12-17 12:00:00,1.69805,1.70882,1.69769,1.70882,40000000.0
2007-12-17 12:05:00,1.69927,1.70931,1.69749,1.69749,46000000.0
2007-12-17 12:10:00,1.70624,1.70935,1.69673,1.69853,40000000.0
2007-12-17 12:15:00,1.69679,1.70989,1.69644,1.69853,45000000.0
2007-12-17 12:20:00,1.70026,1.71074,1.69729,1.71074,47000000.0
2007-12-17 12:25:00,1.70757,1.71103,1.69683,1.70939,46000000.0
2007-12-17 12:30:00,1.70894,1.70973,1.69777,1.69801,51000000.0
2007-12-17 12:35:00,1.70709,1.70918,1.69678,1.70918,42000000.0
2007-12-17 12:40:00,1.69707,1.7107,1.69693,1.7097,42000000.0
2007-12-17 12:45:00,1.70116,1.71047,1.69824,1.70829,47000000.0
2007-12-17 12:50:00,1.707,1.71,1.69874,1.69874,43000000.0
2007-12-17 12:55:00,1.70668,1.70995,1.69829,1.70031,44000000.0
2007-12-17 13:00:00,1.70689,1.70972,1.69829,1.70972,39000000.0
2007-12-17 13:05:00,1.70838,1.70909,1.69848,1.70909,42000000.0
2007-12-17 13:10:00,1.70895,1.71032,1.6994,1.70101,50000000.0
2007-12-17 13:15:00,1.71081,1.71081,1.69909,1.70903,45000000.0
2007-12-17 13:20:00,1.7025,1.71007,1.69911,1.70816,45000000.0
2007-12-17 13:25:00,1.70773,1.70851,1.69973,1.70851,46000000.0
2007-12-17 13:30:00,1.70026,1.7096,1.70026,1.70112,38000000.0
2007-12-17 13:35:00,1.70189,1.70967,1.70052,1.70882,43000000.0
2007-12-17 13:40:00,1.70764,1.70845,1.70023,1.70805,48000000.0
2007-12-17 13:45:00,1.70618,1.70915,1.69992,1.70236,51000000.0
2007-12-17 13:50:00,1.70927,1.70927,1.70106,1.70916,47000000.0
2007-12-17 13:55:00,1.70131,1.7098,1.70131,1.7098,42000000.0
2007-12-17 14:00:00,1.70254,1.70991,1.70254,1.70632,46000000.0
2007-12-17 14:05:00,1.70565,1.71175,1.70308,1.71046,45000000.0
2007-12-17 14:10:00,1.70988,1.71201,1.70354,1.71073,43000000.0
2007-12-17 14:15:00,1.70909,1.71169,1.70295,1.71135,39000000.0
2007-12-17 14:20:00,1.71195,1.71287,1.70408,1.71013,44000000.0
2007-12-17 14:25:00,1.70988,1.71096,1.7018,1.71091,43000000.0
2007-12-17 14:30:00,1.71232,1.71232,1.70106,1.71043,42000000.0
2007-12-17 14:35:00,1.71126,1.71165,1.70137,1.70988,42000000.0
2007-12-17 14:40:00,1.70852,1.71098,1.70117,1.70117,47000000.0
2007-12-17 14:45:00,1.70977,1.71105,1.7023,1.71091,47000000.0
2007-12-17 14:50:00,1.70963,1.71225,1.7024,1.71198,46000000.0
2007-12-17 14:55:00,1.7117,1.71195,1.70263,1.71078,43000000.0
2007-12-17 15:00:00,1.70279,1.71154,1.70279,1.71061,42000000.0
2007-12-17 15:05:00,1.70936,1.71126,1.70339,1.70919,47000000.0
2007-12-17 15:10:00,1.71077,1.711,1.70896,1.70923,47000000.0
2007-12-17 15:15:00,1.70912,1.71061,1.70865,1.71042,45000000.0
2007-12-17 15:20:00,1.7103,1.71093,1.70838,1.70838,45000000.0
2007-12-17 15:25:00,1.70846,1.70901,1.70644,1.70846,46000000.0
2007-12-17 15:30:00,1.70732,1.70945,1.7071,1.70795,46000000.0
2007-12-17 15:35:00,1.70844,1.70888,1.70735,1.70784,41000000.0
2007-12-17 15:40:00,1.70798,1.70949,1.70745,1.70865,46000000.0
2007-12-17 15:45:00,1.70916,1.71005,1.70866,1.70953,40000000.0
2007-12-17 15:50:00,1.71003,1.71007,1.70813,1.70841,40000000.0
2007-12-17 15:55:00,1.70779,1.70937,1.70766,1.70923,40000000.0
2007-12-17 16:00:00,1.70897,1.70917,1.70697,1.70853,47000000.0
2007-12-17 16:05:00,1.70869,1.70946,1.70815,1.70826,46000000.0
2007-12-17 16:10:00,1.70797,1.70927,1.70773,1.70859,43000000.0
2007-12-17 16:15:00,1.70919,1.70992,1.70829,1.70984,46000000.0
2007-12-17 16:20:00,1.70865,1.71057,1.7084,1.71054,45000000.0
2007-12-17 16:25:00,1.71068,1.71098,1.70926,1.71048,42000000.0
2007-12-17 16:30:00,1.71014,1.71074,1.70844,1.70992,45000000.0
2007-12-17 16:35:00,1.71143,1.7117,1.70951,1.71043,47000000.0
2007-12-17 16:40:00,1.71071,1.71071,1.70808,1.70818,43000000.0
2007-12-17 16:45:00,1.70818,1.71143,1.70818,1.71101,46000000.0
2007-12-17 16:50:00,1.70938,1.71188,1.70934,1.70978,43000000.0
2007-12-17 16:55:00,1.70973,1.71028,1.70811,1.70811,43000000.0
2007-12-17 17:00:00,1.70901,1.70945,1.70772,1.70883,41000000.0
2007-12-17 17:05:00,1.70732,1.70932,1.70727,1.70877,38000000.0
2007-12-17 17:10:00,1.70872,1.71097,1.70872,1.71097,40000000.0
2007-12-17 17:15:00,1.71096,1.71102,1.70811,1.70905,41000000.0
2007-12-17 17:20:00,1.70804,1.7092,1.70655,1.70782,50000000.0
2007-12-17 17:25:00,1.70675,1.70941,1.70634,1.70694,51000000.0
2007-12-17 17:30:00,1.70707,1.70905,1.70707,1.70741,45000000.0
2007-12-17 17:35:00,1.70866,1.7088,1.7073,1.70782,39000000.0
2007-12-17 17:40:00,1.70896,1.70933,1.70704,1.70793,47000000.0
2007-12-17 17:45:00,1.70853,1.70914,1.70759,1.7091,41000000.0
2007-12-17 17:50:00,1.70865,1.71051,1.70783,1.71045,48000000.0
2007-12-17 17:55:00,1.70956,1.71052,1.70803,1.70969,48000000.0
2007-12-17 18:00:00,1.71004,1.71004,1.70818,1.70831,39000000.0
2007-12-17 18:05:00,1.7082,1.70972,1.70819,1.70952,40000000.0
2007-12-17 18:10:00,1.70989,1.71048,1.70875,1.7094,49000000.0
2007-12-17 18:15:00,1.70945,1.71013,1.70878,1.71004,46000000.0
2007-12-17 18:20:00,1.70912,1.7103,1.70881,1.70914,40000000.0
2007-12-17 18:25:00,1.71015,1.71015,1.70817,1.70846,41000000.0
2007-12-17 18:30:00,1.70901,1.70947,1.70719,1.70738,39000000.0
2007-12-17 18:35:00,1.70766,1.71014,1.70756,1.71001,37000000.0
2007-12-17 18:40:00,1.70861,1.71165,1.70837,1.71067,45000000.0
2007-12-17 18:45:00,1.71136,1.71262,1.71103,1.71184,35000000.0
2007-12-17 18:50:00,1.71318,1.71319,1.70953,1.70953,44000000.0
2007-12-17 18:55:00,1.71007,1.71184,1.70985,1.71184,42000000.0
2007-12-17 19:00:00,1.71116,1.71267,1.71017,1.71081,38000000.0
2007-12-17 19:05:00,1.71011,1.71115,1.70845,1.70979,45000000.0
2007-12-17 19:10:00,1.70924,1.70987,1.70684,1.7075,42000000.0
2007-12-17 19:15:00,1.70845,1.70926,1.70716,1.70825,43000000.0
2007-12-17 19:20:00,1.70857,1.70857,1.7068,1.70809,44000000.0
2007-12-17 19:25:00,1.70688,1.7088,1.70688,1.70879,40000000.0
2007-12-17 19:30:00,1.70821,1.70918,1.70774,1.7091,45000000.0
2007-12-17 19:35:00,1.70825,1.70943,1.70783,1.70896,43000000.0
2007-12-17 19:40:00,1.70734,1.7084,1.70399,1.70474,41000000.0
2007-12-17 19:45:00,1.70818,1.70818,1.70439,1.70485,27000000.0
2007-12-17 19:50:00,1.70495,1.70543,1.70432,1.70532,84000000.0
2007-12-17 19:55:00,1.70526,1.70679,1.70506,1.70679,57000000.0
2007-12-17 20:00:00,1.70934,1.70934,1.7065,1.70692,13000000.0
2007-12-17 20:05:00,1.70686,1.70702,1.70599,1.70616,32000000.0
2007-12-17 20:10:00,1.7063,1.70809,1.70603,1.70803,18000000.0
2007-12-17 20:15:00,1.71119,1.71119,1.70784,1.70815,23000000.0
2007-12-17 20:20:00,1.70847,1.7087,1.70808,1.70853,31000000.0
2007-12-17 20:25:00,1.70857,1.70872,1.70834,1.70842,25000000.0
2007-12-17 20:30:00,1.71144,1.71144,1.70817,1.70854,36000000.0
2007-12-17 20:35:00,1.70849,1.70849,1.70791,1.70796,24000000.0
2007-12-17 20:40:00,1.70805,1.70813,1.70777,1.70788,44000000.0
2007-12-17 20:45:00,1.71116,1.71116,1.70754,1.70872,27000000.0
2007-12-17 20:50:00,1.7089,1.70944,1.70786,1.70944,45000000.0
2007-12-17 20:55:00,1.7096,1.7096,1.70911,1.70952,39000000.0
2007-12-17 21:00:00,1.70992,1.71209,1.7094,1.70945,31000000.0
2007-12-17 21:05:00,1.70935,1.70981,1.70934,1.70981,23000000.0
2007-12-17 21:10:00,1.71014,1.71056,1.70799,1.70809,33000000.0
2007-12-17 21:15:00,1.71083,1.71083,1.70826,1.71046,28000000.0
2007-12-17 21:20:00,1.71048,1.71124,1.71009,1.71102,38000000.0
2007-12-17 21:25:00,1.71091,1.711,1.71014,1.71072,24000000.0
2007-12-17 21:30:00,1.71161,1.71297,1.71007,1.71025,50000000.0
2007-12-17 21:35:00,1.71013,1.71026,1.70961,1.70968,30000000.0
2007-12-17 21:40:00,1.70971,1.71005,1.7096,1.71005,13000000.0
2007-12-17 21:45:00,1.71349,1.71349,1.70984,1.70995,36000000.0
2007-12-17 21:50:00,1.70982,1.70991,1.70967,1.70969,18000000.0
2007-12-17 21:55:00,1.70969,1.71058,1.70969,1.71047,26000000.0
2007-12-17 22:00:00,1.71191,1.71306,1.71084,1.71115,20000000.0
2007-12-17 22:05:00,1.71134,1.7115,1.71097,1.7115,29000000.0
2007-12-17 22:10:00,1.71149,1.71156,1.71138,1.7115,24000000.0
2007-12-17 22:15:00,1.71551,1.71551,1.71134,1.71164,28000000.0
2007-12-17 22:20:00,1.71151,1.71171,1.71138,1.71159,27000000.0
2007-12-17 22:25:00,1.71158,1.71165,1.71065,1.71101,33000000.0
2007-12-17 22:30:00,1.71452,1.71452,1.71045,1.71071,31000000.0
2007-12-17 22:35:00,1.71078,1.71078,1.70992,1.71033,41000000.0
2007-12-17 22:40:00,1.71044,1.71101,1.71036,1.71076,22000000.0
2007-12-17 22:45:00,1.71561,1.71561,1.71054,1.71054,16000000.0
2007-12-17 22:50:00,1.71067,1.7109,1.71033,1.71088,49000000.0
2007-12-17 22:55:00,1.71231,1.7128,1.71179,1.7122,30000000.0
2007-12-17 23:00:00,1.71556,1.71556,1.71226,1.71299,29000000.0
2007-12-17 23:05:00,1.71294,1.71353,1.71266,1.71347,34000000.0
2007-12-17 23:10:00,1.71325,1.71368,1.71312,1.71345,25000000.0
2007-12-17 23:15:00,1.71407,1.7178,1.71322,1.7137,37000000.0
2007-12-17 23:20:00,1.71353,1.71425,1.71325,1.71325,29000000.0
2007-12-17 23:25:00,1.71308,1.71334,1.71262,1.71301,22000000.0
2007-12-17 23:30:00,1.71323,1.7162,1.71281,1.71291,30000000.0
2007-12-17 23:35:00,1.71344,1.71433,1.71319,1.71419,35000000.0
2007-12-17 23:40:00,1.71411,1.71411,1.71307,1.71334,18000000.0
2007-12-17 23:45:00,1.7177,1.7177,1.71188,1.71394,30000000.0
2007-12-17 23:50:00,1.71407,1.71437,1.71213,1.71341,27000000.0
2007-12-17 23:55:00,1.71415,1.71428,1.71383,1.71402,11000000.0
2007-12-18 00:00:00,1.71644,1.71644,1.71156,1.71169,28000000.0
2007-12-18 00:05:00,1.71131,1.71139,1.71072,1.71101,29000000.0
2007-12-18 00:10:00,1.71111,1.71139,1.71109,1.71109,19000000.0
2007-12-18 00:15:00,1.71572,1.71572,1.71111,1.71123,45000000.0
2007-12-18 00:20:00,1.71147,1.71275,1.71133,1.71275,19000000.0
2007-12-18 00:25:00,1.71298,1.71336,1.71261,1.71261,19000000.0
2007-12-18 00:30:00,1.71246,1.71647,1.71234,1.71247,44000000.0
2007-12-18 00:35:00,1.71221,1.71238,1.71189,1.7119,11000000.0
2007-12-18 00:40:00,1.71189,1.71195,1.71146,1.71151,26000000.0
2007-12-18 00:45:00,1.71539,1.71539,1.71002,1.71161,42000000.0
2007-12-18 00:50:00,1.71206,1.71225,1.71171,1.71204,20000000.0
2007-12-18 00:55:00,1.71194,1.71284,1.7116,1.71263,28000000.0
2007-12-18 01:00:00,1.71379,1.71557,1.71198,1.71213,29000000.0
2007-12-18 01:05:00,1.71229,1.71247,1.71215,1.71232,15000000.0
2007-12-18 01:10:00,1.71223,1.71228,1.71154,1.71203,29000000.0
2007-12-18 01:15:00,1.71668,1.71668,1.71176,1.71231,35000000.0
2007-12-18 01:20:00,1.71205,1.7122,1.71188,1.71205,17000000.0
2007-12-18 01:25:00,1.71199,1.712,1.71082,1.71108,21000000.0
2007-12-18 01:30:00,1.71539,1.71539,1.71111,1.71111,46000000.0
2007-12-18 01:35:00,1.71119,1.71185,1.71119,1.71179,13000000.0
2007-12-18 01:40:00,1.71188,1.71227,1.71152,1.71227,29000000.0
2007-12-18 01:45:00,1.71714,1.71727,1.71188,1.71201,32000000.0
2007-12-18 01:50:00,1.71236,1.71251,1.71213,1.7124,16000000.0
2007-12-18 01:55:00,1.71234,1.71257,1.71212,1.71242,17000000.0
2007-12-18 02:00:00,1.716,1.716,1.71175,1.7121,35000000.0
2007-12-18 02:05:00,1.71189,1.71234,1.71141,1.71149,22000000.0
2007-12-18 02:10:00,1.71176,1.71176,1.71086,1.71086,34000000.0
2007-12-18 02:15:00,1.71437,1.71437,1.7105,1.71075,23000000.0
2007-12-18 02:20:00,1.71092,1.71114,1.71054,1.71097,22000000.0
2007-12-18 02:25:00,1.71108,1.71108,1.71011,1.71065,48000000.0
2007-12-18 02:30:00,1.71439,1.71439,1.71044,1.71163,27000000.0
2007-12-18 02:35:00,1.71177,1.71187,1.71079,1.71131,33000000.0
2007-12-18 02:40:00,1.7113,1.71134,1.71095,1.71114,23000000.0
2007-12-18 02:45:00,1.7145,1.7145,1.71101,1.71183,29000000.0
2007-12-18 02:50:00,1.71194,1.71218,1.71116,1.71162,30000000.0
2007-12-18 02:55:00,1.71162,1.71179,1.71103,1.71103,38000000.0
2007-12-18 03:00:00,1.71565,1.71565,1.71114,1.71117,22000000.0
2007-12-18 03:05:00,1.71135,1.71137,1.71055,1.71116,32000000.0
2007-12-18 03:10:00,1.71132,1.71164,1.7112,1.71136,48000000.0
2007-12-18 03:15:00,1.71592,1.71592,1.71046,1.71046,29000000.0
2007-12-18 03:20:00,1.71053,1.71053,1.70945,1.70992,28000000.0
2007-12-18 03:25:00,1.70988,1.70998,1.70895,1.70992,41000000.0
2007-12-18 03:30:00,1.71428,1.71428,1.70985,1.71042,22000000.0
2007-12-18 03:35:00,1.71033,1.71067,1.71001,1.71056,23000000.0
2007-12-18 03:40:00,1.71034,1.71055,1.70973,1.71017,30000000.0
2007-12-18 03:45:00,1.71514,1.71527,1.71004,1.71009,13000000.0
2007-12-18 03:50:00,1.70999,1.71015,1.70957,1.71003,16000000.0
2007-12-18 03:55:00,1.71008,1.71012,1.70959,1.70999,33000000.0
2007-12-18 04:00:00,1.71451,1.71497,1.70961,1.70985,23000000.0
2007-12-18 04:05:00,1.70978,1.71039,1.70978,1.70996,35000000.0
2007-12-18 04:10:00,1.71015,1.71015,1.71005,1.71005,5000000.0
2007-12-18 04:15:00,1.71514,1.71527,1.71015,1.71061,19000000.0
2007-12-18 04:20:00,1.71071,1.71107,1.71031,1.71059,37000000.0
2007-12-18 04:25:00,1.71045,1.71075,1.71045,1.71071,19000000.0
2007-12-18 04:30:00,1.71564,1.71577,1.71543,1.71543,9000000.0
2007-12-18 04:35:00,1.71054,1.71067,1.71033,1.71056,12000000.0
2007-12-18 04:40:00,1.71043,1.71055,1.70982,1.70993,27000000.0
2007-12-18 04:45:00,1.71406,1.71406,1.70973,1.7101,23000000.0
2007-12-18 04:50:00,1.71009,1.71041,1.70993,1.71011,15000000.0
2007-12-18 04:55:00,1.71016,1.71045,1.70998,1.71022,30000000.0
2007-12-18 05:00:00,1.71423,1.71423,1.71015,1.71055,25000000.0
2007-12-18 05:05:00,1.71079,1.71143,1.71066,1.71085,39000000.0
2007-12-18 05:10:00,1.71046,1.71052,1.71004,1.71042,27000000.0
2007-12-18 05:15:00,1.71484,1.71484,1.71003,1.71023,16000000.0
2007-12-18 05:20:00,1.71013,1.71059,1.7099,1.71027,22000000.0
2007-12-18 05:25:00,1.71069,1.71195,1.71023,1.71181,26000000.0
2007-12-18 05:30:00,1.71554,1.71567,1.71167,1.71219,29000000.0
2007-12-18 05:35:00,1.71219,1.713,1.71219,1.71286,32000000.0
2007-12-18 05:40:00,1.71263,1.71278,1.71173,1.71197,43000000.0
2007-12-18 05:45:00,1.71643,1.71643,1.71188,1.71224,40000000.0
2007-12-18 05:50:00,1.71223,1.71232,1.71177,1.71219,32000000.0
2007-12-18 05:55:00,1.71198,1.71217,1.71119,1.71146,26000000.0
2007-12-18 06:00:00,1.71613,1.71613,1.71083,1.71083,29000000.0
2007-12-18 06:05:00,1.71102,1.71131,1.71062,1.71115,32000000.0
2007-12-18 06:10:00,1.71123,1.71189,1.71097,1.71138,40000000.0
2007-12-18 06:15:00,1.7159,1.7159,1.71103,1.71182,30000000.0
2007-12-18 06:20:00,1.7116,1.7116,1.71032,1.71068,30000000.0
2007-12-18 06:25:00,1.71076,1.7111,1.71076,1.71095,21000000.0
2007-12-18 06:30:00,1.71368,1.71368,1.7109,1.71103,7000000.0
2007-12-18 06:35:00,1.71101,1.71106,1.7105,1.71066,29000000.0
2007-12-18 06:40:00,1.71064,1.71122,1.71064,1.71119,26000000.0
2007-12-18 06:45:00,1.71543,1.71543,1.71047,1.71047,32000000.0
2007-12-18 06:50:00,1.71029,1.71128,1.71013,1.7112,34000000.0
2007-12-18 06:55:00,1.71127,1.71136,1.71075,1.71107,42000000.0
2007-12-18 07:00:00,1.71517,1.71517,1.71044,1.71066,19000000.0
2007-12-18 07:05:00,1.71074,1.71317,1.71008,1.71283,26000000.0
2007-12-18 07:10:00,1.71299,1.71341,1.71288,1.71325,16000000.0
2007-12-18 07:15:00,1.71825,1.71836,1.71311,1.71311,19000000.0
2007-12-18 07:20:00,1.71292,1.71305,1.71258,1.71305,23000000.0
2007-12-18 07:25:00,1.71295,1.71353,1.71295,1.7133,20000000.0
2007-12-18 07:30:00,1.71777,1.71777,1.71303,1.71324,33000000.0
2007-12-18 07:35:00,1.71296,1.71335,1.7128,1.71306,31000000.0
2007-12-18 07:40:00,1.71292,1.713,1.71053,1.71053,14000000.0
2007-12-18 07:45:00,1.7142,1.7142,1.71058,1.71062,19000000.0
2007-12-18 07:50:00,1.71077,1.71178,1.71075,1.71178,34000000.0
2007-12-18 07:55:00,1.7115,1.71191,1.70939,1.71121,36000000.0
2007-12-18 08:00:00,1.7143,1.7143,1.71026,1.71092,41000000.0
2007-12-18 08:05:00,1.71093,1.71093,1.70995,1.71024,30000000.0
2007-12-18 08:10:00,1.71034,1.71051,1.70999,1.71051,23000000.0
2007-12-18 08:15:00,1.71523,1.71523,1.71013,1.71045,45000000.0
2007-12-18 08:20:00,1.70945,1.71043,1.70935,1.71022,26000000.0
2007-12-18 08:25:00,1.71017,1.71079,1.70981,1.7099,24000000.0
2007-12-18 08:30:00,1.71287,1.71287,1.70901,1.70931,47000000.0
2007-12-18 08:35:00,1.70936,1.7101,1.70874,1.70974,30000000.0
2007-12-18 08:40:00,1.70983,1.71025,1.70881,1.70881,43000000.0
2007-12-18 08:45:00,1.70969,1.71196,1.70851,1.70998,38000000.0
2007-12-18 08:50:00,1.70987,1.70987,1.70815,1.70866,41000000.0
2007-12-18 08:55:00,1.70895,1.70933,1.70853,1.70933,42000000.0
2007-12-18 09:00:00,1.71234,1.71234,1.70779,1.70856,41000000.0
2007-12-18 09:05:00,1.70853,1.70863,1.70621,1.70621,45000000.0
2007-12-18 09:10:00,1.70682,1.70809,1.70682,1.70736,43000000.0
2007-12-18 09:15:00,1.71067,1.71067,1.70662,1.70705,39000000.0
2007-12-18 09:20:00,1.7059,1.70609,1.70378,1.70427,42000000.0
2007-12-18 09:25:00,1.70425,1.70495,1.70416,1.70495,44000000.0
2007-12-18 09:30:00,1.70822,1.70822,1.70448,1.70526,43000000.0
2007-12-18 09:35:00,1.705,1.70521,1.70398,1.70505,39000000.0
2007-12-18 09:40:00,1.70527,1.70562,1.7047,1.70495,40000000.0
2007-12-18 09:45:00,1.70792,1.70792,1.70546,1.70662,42000000.0
2007-12-18 09:50:00,1.7064,1.70696,1.70623,1.70689,42000000.0
2007-12-18 09:55:00,1.70708,1.70761,1.7066,1.70742,42000000.0
2007-12-18 10:00:00,1.70837,1.71049,1.70462,1.7048,43000000.0
2007-12-18 10:05:00,1.7045,1.70499,1.70339,1.70378,45000000.0
2007-12-18 10:10:00,1.70397,1.70755,1.70342,1.70739,54000000.0
2007-12-18 10:15:00,1.70819,1.70819,1.70721,1.70769,38000000.0
2007-12-18 10:20:00,1.7076,1.7076,1.70616,1.70732,41000000.0
2007-12-18 10:25:00,1.70734,1.7077,1.7067,1.70696,36000000.0
2007-12-18 10:30:00,1.70739,1.70739,1.70617,1.70714,45000000.0
2007-12-18 10:35:00,1.70676,1.70827,1.70606,1.70824,44000000.0
2007-12-18 10:40:00,1.70827,1.70858,1.70765,1.70769,43000000.0
2007-12-18 10:45:00,1.70722,1.70799,1.70697,1.70741,45000000.0
2007-12-18 10:50:00,1.70734,1.70875,1.70734,1.70865,43000000.0
2007-12-18 10:55:00,1.70859,1.70874,1.7075,1.70801,43000000.0
2007-12-18 11:00:00,1.70805,1.70856,1.70755,1.70755,41000000.0
2007-12-18 11:05:00,1.70792,1.70809,1.70735,1.70792,41000000.0
2007-12-18 11:10:00,1.70766,1.70782,1.70729,1.70741,41000000.0
2007-12-18 11:15:00,1.7075,1.71172,1.7075,1.70874,45000000.0
2007-12-18 11:20:00,1.70797,1.71288,1.70797,1.70907,37000000.0
2007-12-18 11:25:00,1.70879,1.71248,1.70872,1.71225,45000000.0
2007-12-18 11:30:00,1.70969,1.7129,1.70856,1.71031,38000000.0
2007-12-18 11:35:00,1.71056,1.71336,1.70956,1.71316,51000000.0
2007-12-18 11:40:00,1.71104,1.7145,1.71003,1.71419,45000000.0
2007-12-18 11:45:00,1.71279,1.71467,1.71072,1.71072,48000000.0
2007-12-18 11:50:00,1.7135,1.71408,1.71028,1.71408,48000000.0
2007-12-18 11:55:00,1.71143,1.71442,1.7101,1.7116,35000000.0
2007-12-18 12:00:00,1.71394,1.71438,1.7107,1.71281,40000000.0
2007-12-18 12:05:00,1.7098,1.71358,1.70966,1.71031,46000000.0
2007-12-18 12:10:00,1.7108,1.7145,1.71034,1.7145,40000000.0
2007-12-18 12:15:00,1.71437,1.71437,1.71032,1.71046,45000000.0
2007-12-18 12:20:00,1.71298,1.71339,1.71005,1.71078,47000000.0
2007-12-18 12:25:00,1.71397,1.71397,1.70963,1.71042,46000000.0
2007-12-18 12:30:00,1.70953,1.71267,1.70878,1.71224,51000000.0
2007-12-18 12:35:00,1.71002,1.71269,1.70926,1.71218,42000000.0
2007-12-18 12:40:00,1.71234,1.71257,1.70829,1.70932,42000000.0
2007-12-18 12:45:00,1.71231,1.71239,1.70815,1.71223,47000000.0
2007-12-18 12:50:00,1.70875,1.71218,1.7077,1.71148,43000000.0
2007-12-18 12:55:00,1.70742,1.71136,1.70742,1.71074,44000000.0
2007-12-18 13:00:00,1.70849,1.71232,1.70775,1.70927,39000000.0
2007-12-18 13:05:00,1.70934,1.7113,1.70797,1.70913,42000000.0
2007-12-18 13:10:00,1.70829,1.71261,1.70829,1.71229,50000000.0
2007-12-18 13:15:00,1.70981,1.71224,1.70851,1.71223,45000000.0
2007-12-18 13:20:00,1.70981,1.71296,1.70856,1.70923,42000000.0
2007-12-18 13:25:00,1.71011,1.71319,1.70925,1.71229,46000000.0
2007-12-18 13:30:00,1.71096,1.71302,1.70914,1.71285,38000000.0
2007-12-18 13:35:00,1.71197,1.7134,1.70991,1.71072,43000000.0
2007-12-18 13:40:00,1.7138,1.71396,1.71011,1.71283,48000000.0
2007-12-18 13:45:00,1.71121,1.71337,1.70973,1.71018,51000000.0
2007-12-18 13:50:00,1.71006,1.71349,1.70974,1.71003,47000000.0
2007-12-18 13:55:00,1.70935,1.71288,1.70899,1.70899,42000000.0
2007-12-18 14:00:00,1.71121,1.71254,1.70902,1.71148,46000000.0
2007-12-18 14:05:00,1.7111,1.71182,1.70831,1.70843,45000000.0
2007-12-18 14:10:00,1.71191,1.71256,1.70878,1.70901,43000000.0
2007-12-18 14:15:00,1.70908,1.71178,1.70845,1.7093,39000000.0
2007-12-18 14:20:00,1.70877,1.71276,1.70877,1.70952,44000000.0
2007-12-18 14:25:00,1.71026,1.71297,1.70853,1.71297,43000000.0
2007-12-18 14:30:00,1.71205,1.71417,1.70924,1.71417,44000000.0
2007-12-18 14:35:00,1.71117,1.71315,1.7094,1.71275,42000000.0
2007-12-18 14:40:00,1.71047,1.71396,1.7093,1.7093,47000000.0
2007-12-18 14:45:00,1.71317,1.7137,1.70937,1.70977,47000000.0
2007-12-18 14:50:00,1.71071,1.71398,1.7102,1.71322,48000000.0
2007-12-18 14:55:00,1.71089,1.71342,1.70963,1.71053,43000000.0
2007-12-18 15:00:00,1.71263,1.71375,1.70987,1.71375,42000000.0
2007-12-18 15:05:00,1.71304,1.71429,1.71,1.71429,42000000.0
2007-12-18 15:10:00,1.71478,1.71478,1.71032,1.71032,47000000.0
2007-12-18 15:15:00,1.71375,1.71394,1.7094,1.71141,45000000.0
2007-12-18 15:20:00,1.70878,1.71246,1.7083,1.7083,45000000.0
2007-12-18 15:25:00,1.70851,1.7129,1.70851,1.70868,46000000.0
2007-12-18 15:30:00,1.71122,1.71278,1.70833,1.71187,49000000.0
2007-12-18 15:35:00,1.71164,1.71242,1.70853,1.71189,39000000.0
2007-12-18 15:40:00,1.70972,1.7115,1.70841,1.70861,46000000.0
2007-12-18 15:45:00,1.70963,1.71235,1.70808,1.71015,40000000.0
2007-12-18 15:50:00,1.71245,1.71356,1.70997,1.71348,43000000.0
2007-12-18 15:55:00,1.71071,1.71343,1.70924,1.71259,40000000.0
2007-12-18 16:00:00,1.71037,1.71407,1.7098,1.71014,47000000.0
2007-12-18 16:05:00,1.71039,1.71365,1.70921,1.70976,46000000.0
2007-12-18 16:10:00,1.71027,1.71298,1.70929,1.71007,43000000.0
2007-12-18 16:15:00,1.7111,1.71313,1.70925,1.71208,46000000.0
2007-12-18 16:20:00,1.70951,1.71238,1.70704,1.7109,45000000.0
2007-12-18 16:25:00,1.70864,1.71222,1.70791,1.70944,42000000.0
2007-12-18 16:30:00,1.70912,1.71158,1.70753,1.71156,45000000.0
2007-12-18 16:35:00,1.70758,1.71066,1.70709,1.71017,43000000.0
2007-12-18 16:40:00,1.70708,1.71183,1.70708,1.7084,42000000.0
2007-12-18 16:45:00,1.70839,1.71185,1.7074,1.71127,46000000.0
2007-12-18 16:50:00,1.71058,1.71142,1.70685,1.71039,43000000.0
2007-12-18 16:55:00,1.70795,1.71121,1.70689,1.70761,43000000.0
2007-12-18 17:00:00,1.70733,1.7113,1.70721,1.70843,41000000.0
2007-12-18 17:05:00,1.71025,1.71209,1.70829,1.71198,36000000.0
2007-12-18 17:10:00,1.70914,1.71283,1.70793,1.71283,40000000.0
2007-12-18 17:15:00,1.70906,1.71246,1.70801,1.70964,41000000.0
2007-12-18 17:20:00,1.71254,1.71254,1.7081,1.71051,50000000.0
2007-12-18 17:25:00,1.70697,1.71056,1.70599,1.70979,51000000.0
2007-12-18 17:30:00,1.70819,1.71038,1.7066,1.71036,45000000.0
2007-12-18 17:35:00,1.70991,1.7114,1.70711,1.71061,39000000.0
2007-12-18 17:40:00,1.70704,1.71226,1.70704,1.71226,47000000.0
2007-12-18 17:45:00,1.7099,1.71178,1.70867,1.70965,41000000.0
2007-12-18 17:50:00,1.70867,1.7126,1.70867,1.71178,48000000.0
2007-12-18 17:55:00,1.712,1.71238,1.70811,1.71154,48000000.0
2007-12-18 18:00:00,1.70873,1.71143,1.70731,1.71078,39000000.0
2007-12-18 18:05:00,1.71053,1.71125,1.70728,1.70877,40000000.0
2007-12-18 18:10:00,1.7113,1.7119,1.70754,1.71131,49000000.0
2007-12-18 18:15:00,1.70885,1.71215,1.70847,1.7113,46000000.0
2007-12-18 18:20:00,1.70808,1.71204,1.70808,1.7117,40000000.0
2007-12-18 18:25:00,1.71112,1.71213,1.70854,1.70861,41000000.0
2007-12-18 18:30:00,1.71087,1.71236,1.70775,1.71232,39000000.0
2007-12-18 18:35:00,1.71262,1.71262,1.70834,1.71248,37000000.0
2007-12-18 18:40:00,1.70997,1.7128,1.70955,1.71263,45000000.0
2007-12-18 18:45:00,1.70974,1.71277,1.70904,1.7114,38000000.0
2007-12-18 18:50:00,1.70955,1.7125,1.70847,1.70973,44000000.0
2007-12-18 18:55:00,1.71046,1.7141,1.70913,1.71094,42000000.0
2007-12-18 19:00:00,1.71197,1.71499,1.70968,1.71493,37000000.0
2007-12-18 19:05:00,1.71117,1.71739,1.71117,1.71682,45000000.0
2007-12-18 19:10:00,1.71331,1.71784,1.71298,1.71784,42000000.0
2007-12-18 19:15:00,1.71581,1.7184,1.71382,1.71382,43000000.0
2007-12-18 19:20:00,1.71438,1.71762,1.71346,1.71433,42000000.0
2007-12-18 19:25:00,1.71411,1.71774,1.71402,1.71443,43000000.0
2007-12-18 19:30:00,1.71561,1.71864,1.71391,1.71864,45000000.0
2007-12-18 19:35:00,1.71785,1.71962,1.71503,1.71962,43000000.0
2007-12-18 19:40:00,1.71557,1.71921,1.71529,1.71921,41000000.0
2007-12-18 19:45:00,1.7163,1.71905,1.71222,1.71238,40000000.0
2007-12-18 19:50:00,1.7128,1.7186,1.71196,1.71788,83000000.0
2007-12-18 19:55:00,1.71249,1.71913,1.71223,1.7185,56000000.0
2007-12-18 20:00:00,1.71405,1.71913,1.71104,1.71655,57000000.0
2007-12-18 20:05:00,1.71246,1.71718,1.71041,1.71646,35000000.0
2007-12-18 20:10:00,1.7126,1.71655,1.71065,1.71655,21000000.0
2007-12-18 20:15:00,1.71415,1.71742,1.71045,1.71737,34000000.0
2007-12-18 20:20:00,1.7121,1.71697,1.70976,1.70976,49000000.0
2007-12-18 20:25:00,1.71003,1.71602,1.70953,1.70953,41000000.0
2007-12-18 20:30:00,1.71096,1.71653,1.71016,1.71143,38000000.0
2007-12-18 20:35:00,1.71158,1.71759,1.70957,1.71662,39000000.0
2007-12-18 20:40:00,1.71086,1.71722,1.71014,1.71178,42000000.0
2007-12-18 20:45:00,1.71617,1.71705,1.71115,1.71438,31000000.0
2007-12-18 20:50:00,1.71088,1.71709,1.71011,1.71112,45000000.0
2007-12-18 20:55:00,1.71528,1.71638,1.71011,1.71638,39000000.0
2007-12-18 21:00:00,1.71336,1.71653,1.71052,1.71082,34000000.0
2007-12-18 21:05:00,1.71529,1.71711,1.71127,1.71209,41000000.0
2007-12-18 21:10:00,1.71688,1.7177,1.71011,1.71609,42000000.0
2007-12-18 21:15:00,1.71254,1.71612,1.70891,1.71516,45000000.0
2007-12-18 21:20:00,1.71513,1.71544,1.70858,1.70965,40000000.0
2007-12-18 21:25:00,1.7104,1.71524,1.70865,1.71327,38000000.0
2007-12-18 21:30:00,1.71109,1.71418,1.70745,1.70851,49000000.0
2007-12-18 21:35:00,1.70814,1.71413,1.70774,1.71377,36000000.0
2007-12-18 21:40:00,1.70821,1.71285,1.70646,1.71196,38000000.0
2007-12-18 21:45:00,1.71024,1.71321,1.70613,1.71249,37000000.0
2007-12-18 21:50:00,1.70771,1.714,1.70659,1.71396,37000000.0
2007-12-18 21:55:00,1.70849,1.71441,1.70791,1.70897,30000000.0
2007-12-18 22:00:00,1.70915,1.7136,1.70713,1.71267,38000000.0
2007-12-18 22:05:00,1.7076,1.71328,1.70598,1.70598,47000000.0
2007-12-18 22:10:00,1.70724,1.71234,1.70657,1.71234,15000000.0
2007-12-18 22:15:00,1.70929,1.71327,1.70531,1.70653,27000000.0
2007-12-18 22:20:00,1.71211,1.71304,1.70705,1.70741,27000000.0
2007-12-18 22:25:00,1.7064,1.71215,1.70495,1.705,54000000.0
2007-12-18 22:30:00,1.70747,1.7109,1.70517,1.70541,26000000.0
2007-12-18 22:35:00,1.70538,1.71269,1.70491,1.7125,39000000.0
2007-12-18 22:40:00,1.71166,1.7145,1.70572,1.71353,43000000.0
2007-12-18 22:45:00,1.71018,1.7127,1.70701,1.71128,20000000.0
2007-12-18 22:50:00,1.70609,1.71487,1.70609,1.71487,53000000.0
2007-12-18 22:55:00,1.70779,1.71371,1.70734,1.71371,38000000.0
2007-12-18 23:00:00,1.70925,1.71415,1.70577,1.70577,30000000.0
2007-12-18 23:05:00,1.70737,1.712,1.70534,1.70534,35000000.0
2007-12-18 23:10:00,1.7072,1.71274,1.70643,1.70643,24000000.0
2007-12-18 23:15:00,1.71021,1.71313,1.70614,1.70737,32000000.0
2007-12-18 23:20:00,1.7077,1.71233,1.70644,1.70674,29000000.0
2007-12-18 23:25:00,1.70601,1.7123,1.70596,1.70746,17000000.0
2007-12-18 23:30:00,1.70662,1.71349,1.70662,1.71209,32000000.0
2007-12-18 23:35:00,1.71218,1.7127,1.70619,1.71225,41000000.0
2007-12-18 23:40:00,1.71063,1.71377,1.70712,1.71377,35000000.0
2007-12-18 23:45:00,1.71018,1.71471,1.70615,1.70811,58000000.0
2007-12-18 23:50:00,1.70784,1.71468,1.70604,1.71211,49000000.0
2007-12-18 23:55:00,1.70572,1.71417,1.70562,1.71381,42000000.0
2007-12-19 00:00:00,1.71056,1.71145,1.70793,1.71107,46000000.0
2007-12-19 00:05:00,1.71079,1.71128,1.70717,1.71125,29000000.0
2007-12-19 00:10:00,1.70937,1.71162,1.70821,1.71124,39000000.0
2007-12-19 00:15:00,1.71252,1.71252,1.70766,1.71161,43000000.0
2007-12-19 00:20:00,1.70925,1.71228,1.70909,1.7114,41000000.0
2007-12-19 00:25:00,1.71113,1.71157,1.70812,1.71145,27000000.0
2007-12-19 00:30:00,1.71297,1.71297,1.70805,1.70841,36000000.0
2007-12-19 00:35:00,1.70822,1.71179,1.70822,1.71159,35000000.0
2007-12-19 00:40:00,1.71189,1.71198,1.70872,1.71198,24000000.0
2007-12-19 00:45:00,1.71344,1.71357,1.70813,1.70814,14000000.0
2007-12-19 00:50:00,1.70824,1.70837,1.70803,1.70803,9000000.0
2007-12-19 00:55:00,1.71224,1.71237,1.70897,1.7119,18000000.0
2007-12-19 01:00:00,1.71365,1.71366,1.70985,1.71074,10000000.0
2007-12-19 01:05:00,1.71221,1.71227,1.70781,1.70826,10000000.0
2007-12-19 01:10:00,1.71195,1.71228,1.71195,1.71217,5000000.0
2007-12-19 01:15:00,1.71315,1.71326,1.70921,1.71219,19000000.0
2007-12-19 01:20:00,1.70863,1.71266,1.70803,1.71182,36000000.0
2007-12-19 01:25:00,1.70962,1.71286,1.70839,1.70986,26000000.0
2007-12-19 01:30:00,1.71331,1.71331,1.70863,1.70863,39000000.0
2007-12-19 01:35:00,1.70961,1.71311,1.70863,1.71295,29000000.0
2007-12-19 01:40:00,1.71305,1.7131,1.71006,1.71295,33000000.0
2007-12-19 01:45:00,1.71424,1.71424,1.70988,1.71284,29000000.0
2007-12-19 01:50:00,1.71019,1.71342,1.71016,1.71298,20000000.0
2007-12-19 01:55:00,1.71065,1.71425,1.71013,1.71425,38000000.0
2007-12-19 02:00:00,1.71385,1.71427,1.7103,1.71374,26000000.0
2007-12-19 02:05:00,1.71063,1.71451,1.71023,1.71067,41000000.0
2007-12-19 02:10:00,1.71321,1.71353,1.71129,1.71282,9000000.0
2007-12-19 02:15:00,1.71534,1.71534,1.71071,1.71462,31000000.0
2007-12-19 02:20:00,1.71179,1.71466,1.71062,1.71373,40000000.0
2007-12-19 02:25:00,1.71108,1.71395,1.71055,1.71387,46000000.0
2007-12-19 02:30:00,1.71351,1.71351,1.70939,1.71262,30000000.0
2007-12-19 02:35:00,1.71077,1.7131,1.70962,1.71276,15000000.0
2007-12-19 02:40:00,1.71252,1.71332,1.70964,1.71278,31000000.0
2007-12-19 02:45:00,1.71285,1.71311,1.70955,1.71303,31000000.0
2007-12-19 02:50:00,1.70965,1.71357,1.70872,1.7094,50000000.0
2007-12-19 02:55:00,1.71283,1.71341,1.70926,1.71325,49000000.0
2007-12-19 03:00:00,1.71431,1.71431,1.70954,1.71013,37000000.0
2007-12-19 03:05:00,1.70959,1.71339,1.70917,1.71005,44000000.0
2007-12-19 03:10:00,1.70939,1.71276,1.70939,1.71276,37000000.0
2007-12-19 03:15:00,1.71433,1.71433,1.70913,1.71237,19000000.0
2007-12-19 03:20:00,1.70997,1.71346,1.70952,1.71334,39000000.0
2007-12-19 03:25:00,1.70954,1.71307,1.70933,1.70945,29000000.0
2007-12-19 03:30:00,1.71262,1.71305,1.70929,1.71305,21000000.0
2007-12-19 03:35:00,1.70977,1.71356,1.70977,1.71335,32000000.0
2007-12-19 03:40:00,1.71023,1.71344,1.71023,1.71324,32000000.0
2007-12-19 03:45:00,1.71446,1.71455,1.70913,1.70915,24000000.0
2007-12-19 03:50:00,1.71046,1.7134,1.71046,1.7134,12000000.0
2007-12-19 03:55:00,1.71071,1.71408,1.70991,1.71036,36000000.0
2007-12-19 04:00:00,1.71351,1.71397,1.71021,1.71021,21000000.0
2007-12-19 04:05:00,1.71093,1.71423,1.71017,1.71023,31000000.0
2007-12-19 04:10:00,1.7138,1.7138,1.71032,1.71271,21000000.0
2007-12-19 04:15:00,1.71536,1.71536,1.7105,1.71384,22000000.0
2007-12-19 04:25:00,1.71025,1.71296,1.70988,1.71296,11000000.0
2007-12-19 04:30:00,1.71438,1.71438,1.71083,1.71397,26000000.0
2007-12-19 04:35:00,1.71477,1.71511,1.71117,1.71511,42000000.0
2007-12-19 04:40:00,1.71393,1.71484,1.71116,1.71116,44000000.0
2007-12-19 04:45:00,1.71537,1.71537,1.71097,1.71464,32000000.0
2007-12-19 04:50:00,1.71112,1.71487,1.71082,1.71419,35000000.0
2007-12-19 04:55:00,1.71107,1.71517,1.71095,1.71461,28000000.0
2007-12-19 05:00:00,1.71476,1.71496,1.71175,1.71438,25000000.0
2007-12-19 05:05:00,1.71492,1.71507,1.71199,1.71473,25000000.0
2007-12-19 05:10:00,1.71418,1.71528,1.71149,1.71495,35000000.0
2007-12-19 05:15:00,1.71547,1.71642,1.71133,1.71514,23000000.0
2007-12-19 05:20:00,1.71173,1.71528,1.71154,1.71472,38000000.0
2007-12-19 05:25:00,1.7114,1.71468,1.71128,1.71416,30000000.0
2007-12-19 05:30:00,1.71481,1.71481,1.71018,1.71421,37000000.0
2007-12-19 05:35:00,1.71115,1.71428,1.71045,1.71428,34000000.0
2007-12-19 05:40:00,1.71059,1.71479,1.71059,1.71478,14000000.0
2007-12-19 05:45:00,1.71472,1.71564,1.71453,1.71453,19000000.0
2007-12-19 05:50:00,1.71074,1.71375,1.71035,1.71035,23000000.0
2007-12-19 05:55:00,1.71352,1.71379,1.71035,1.71379,17000000.0
2007-12-19 06:00:00,1.71485,1.71485,1.71019,1.71328,39000000.0
2007-12-19 06:05:00,1.71307,1.71382,1.70935,1.71074,37000000.0
2007-12-19 06:10:00,1.71099,1.71434,1.71039,1.71428,44000000.0
2007-12-19 06:15:00,1.71399,1.71419,1.71046,1.71361,27000000.0
2007-12-19 06:20:00,1.70989,1.71374,1.70989,1.71343,25000000.0
2007-12-19 06:25:00,1.71109,1.71376,1.71054,1.71376,18000000.0
2007-12-19 06:30:00,1.71397,1.71397,1.7109,1.71341,9000000.0
2007-12-19 06:35:00,1.71043,1.71456,1.71043,1.71448,21000000.0
2007-12-19 06:40:00,1.71031,1.71468,1.71031,1.71412,41000000.0
2007-12-19 06:45:00,1.71422,1.71422,1.71085,1.71334,23000000.0
2007-12-19 06:50:00,1.71445,1.71445,1.71028,1.71417,26000000.0
2007-12-19 06:55:00,1.71072,1.71469,1.71072,1.71454,33000000.0
2007-12-19 07:00:00,1.71412,1.71441,1.71054,1.71362,13000000.0
2007-12-19 07:05:00,1.7114,1.71346,1.71059,1.71255,6000000.0
2007-12-19 07:10:00,1.70991,1.7139,1.70991,1.7133,17000000.0
2007-12-19 07:15:00,1.71278,1.71356,1.71002,1.71242,24000000.0
2007-12-19 07:20:00,1.70989,1.71407,1.70989,1.71397,24000000.0
2007-12-19 07:25:00,1.70983,1.7134,1.70975,1.70976,25000000.0
2007-12-19 07:30:00,1.71261,1.71367,1.70968,1.71313,32000000.0
2007-12-19 07:35:00,1.70983,1.71379,1.70983,1.71297,29000000.0
2007-12-19 07:40:00,1.71045,1.71387,1.70975,1.71323,19000000.0
2007-12-19 07:45:00,1.71368,1.71368,1.7077,1.71151,35000000.0
2007-12-19 07:50:00,1.71142,1.71207,1.70874,1.71204,23000000.0
2007-12-19 07:55:00,1.70834,1.71223,1.70824,1.71223,26000000.0
2007-12-19 08:00:00,1.71256,1.71256,1.70845,1.71195,27000000.0
2007-12-19 08:05:00,1.70922,1.71286,1.70922,1.71248,25000000.0
2007-12-19 08:10:00,1.70963,1.7132,1.70963,1.71154,19000000.0
2007-12-19 08:15:00,1.71263,1.71277,1.708,1.70809,45000000.0
2007-12-19 08:20:00,1.71102,1.71226,1.70787,1.71226,28000000.0
2007-12-19 08:25:00,1.71122,1.71279,1.70877,1.71251,36000000.0
2007-12-19 08:30:00,1.71372,1.71377,1.70835,1.70846,47000000.0
2007-12-19 08:35:00,1.70854,1.71254,1.7085,1.71232,36000000.0
2007-12-19 08:40:00,1.70887,1.71225,1.70826,1.71214,46000000.0
2007-12-19 08:45:00,1.71309,1.71309,1.70779,1.70779,42000000.0
2007-12-19 08:50:00,1.70983,1.7112,1.70727,1.70734,39000000.0
2007-12-19 08:55:00,1.70791,1.71088,1.706,1.70775,45000000.0
2007-12-19 09:00:00,1.70868,1.71232,1.70722,1.71187,43000000.0
2007-12-19 09:05:00,1.7094,1.71225,1.70684,1.71187,47000000.0
2007-12-19 09:10:00,1.71188,1.7128,1.70898,1.71223,43000000.0
2007-12-19 09:15:00,1.71193,1.71193,1.70794,1.71155,41000000.0
2007-12-19 09:20:00,1.70825,1.71173,1.7077,1.70784,42000000.0
2007-12-19 09:25:00,1.70905,1.71224,1.70824,1.71224,44000000.0
2007-12-19 09:30:00,1.71213,1.71234,1.70784,1.70784,43000000.0
2007-12-19 09:35:00,1.70844,1.71149,1.70629,1.70994,39000000.0
2007-12-19 09:40:00,1.70956,1.71021,1.70612,1.70985,42000000.0
2007-12-19 09:45:00,1.71017,1.71086,1.70602,1.71086,42000000.0
2007-12-19 09:50:00,1.71118,1.71152,1.70747,1.71102,42000000.0
2007-12-19 09:55:00,1.70724,1.71129,1.70691,1.70991,42000000.0
2007-12-19 10:00:00,1.70627,1.71206,1.70627,1.71196,43000000.0
2007-12-19 10:05:00,1.71171,1.71208,1.7076,1.71208,45000000.0
2007-12-19 10:10:00,1.71132,1.71254,1.71119,1.7123,54000000.0
2007-12-19 10:15:00,1.71212,1.71227,1.71072,1.71128,38000000.0
2007-12-19 10:20:00,1.71218,1.71248,1.71116,1.71127,41000000.0
2007-12-19 10:25:00,1.71212,1.71272,1.71117,1.71268,36000000.0
2007-12-19 10:30:00,1.71209,1.7128,1.71153,1.71237,45000000.0
2007-12-19 10:35:00,1.71158,1.71229,1.71101,1.71163,44000000.0
2007-12-19 10:40:00,1.71148,1.71166,1.71033,1.71121,43000000.0
2007-12-19 10:45:00,1.71099,1.71168,1.70973,1.71069,45000000.0
2007-12-19 10:50:00,1.70983,1.71179,1.70983,1.71012,43000000.0
2007-12-19 10:55:00,1.71061,1.71181,1.70985,1.71181,43000000.0
2007-12-19 11:00:00,1.71096,1.71151,1.7097,1.7097,41000000.0
2007-12-19 11:05:00,1.71087,1.71141,1.71016,1.71068,38000000.0
2007-12-19 11:10:00,1.71112,1.71153,1.70967,1.71078,41000000.0
2007-12-19 11:15:00,1.71053,1.71113,1.71,1.71113,45000000.0
2007-12-19 11:20:00,1.71013,1.71333,1.71013,1.71201,37000000.0
2007-12-19 11:25:00,1.71256,1.71363,1.71149,1.71363,45000000.0
2007-12-19 11:30:00,1.7122,1.7139,1.71171,1.71329,38000000.0
2007-12-19 11:35:00,1.71256,1.71433,1.71222,1.71433,51000000.0
2007-12-19 11:40:00,1.71463,1.71473,1.71222,1.71222,45000000.0
2007-12-19 11:45:00,1.71249,1.71437,1.71249,1.71355,48000000.0
2007-12-19 11:50:00,1.71338,1.71472,1.71318,1.71406,45000000.0
2007-12-19 11:55:00,1.71444,1.71511,1.71334,1.71377,35000000.0
2007-12-19 12:00:00,1.71437,1.71689,1.71382,1.71494,40000000.0
2007-12-19 12:05:00,1.71511,1.71631,1.71436,1.71631,46000000.0
2007-12-19 12:10:00,1.71647,1.71725,1.71566,1.71725,40000000.0
2007-12-19 12:15:00,1.71704,1.71789,1.71652,1.71682,45000000.0
2007-12-19 12:20:00,1.71703,1.7179,1.71508,1.71551,47000000.0
2007-12-19 12:25:00,1.71563,1.71791,1.71563,1.71719,46000000.0
2007-12-19 12:30:00,1.71756,1.72111,1.71755,1.71864,51000000.0
2007-12-19 12:35:00,1.71856,1.72106,1.71856,1.72106,42000000.0
2007-12-19 12:40:00,1.721,1.72131,1.71845,1.71845,42000000.0
2007-12-19 12:45:00,1.71918,1.71925,1.71769,1.71883,47000000.0
2007-12-19 12:50:00,1.71778,1.71969,1.71778,1.71964,43000000.0
2007-12-19 12:55:00,1.71893,1.71993,1.71645,1.71929,44000000.0
2007-12-19 13:00:00,1.71854,1.71967,1.71587,1.71789,39000000.0
2007-12-19 13:05:00,1.71693,1.71823,1.71623,1.7177,42000000.0
2007-12-19 13:10:00,1.71827,1.71827,1.71574,1.71599,50000000.0
2007-12-19 13:15:00,1.71669,1.71768,1.71566,1.71707,45000000.0
2007-12-19 13:20:00,1.71791,1.71795,1.71669,1.71735,44000000.0
2007-12-19 13:25:00,1.71636,1.71734,1.71591,1.71591,46000000.0
2007-12-19 13:30:00,1.717,1.71875,1.71598,1.71775,38000000.0
2007-12-19 13:35:00,1.71785,1.71851,1.71615,1.71619,43000000.0
2007-12-19 13:40:00,1.71619,1.71795,1.71596,1.71753,48000000.0
2007-12-19 13:45:00,1.71657,1.7173,1.71617,1.71654,42000000.0
2007-12-19 13:50:00,1.7159,1.71682,1.71491,1.71614,47000000.0
2007-12-19 13:55:00,1.71568,1.71706,1.71542,1.71584,42000000.0
2007-12-19 14:00:00,1.71567,1.71662,1.71535,1.71637,46000000.0
2007-12-19 14:05:00,1.71533,1.71614,1.71417,1.71606,45000000.0
2007-12-19 14:10:00,1.71528,1.71621,1.71474,1.71531,43000000.0
2007-12-19 14:15:00,1.71464,1.71637,1.71464,1.71532,39000000.0
2007-12-19 14:20:00,1.71587,1.71743,1.71587,1.71731,44000000.0
2007-12-19 14:25:00,1.7171,1.7179,1.71625,1.7179,43000000.0
2007-12-19 14:30:00,1.71762,1.71837,1.7164,1.71667,41000000.0
2007-12-19 14:35:00,1.71654,1.71744,1.71637,1.71709,42000000.0
2007-12-19 14:40:00,1.7164,1.7173,1.71526,1.71608,47000000.0
2007-12-19 14:45:00,1.71584,1.71642,1.71509,1.71642,37000000.0
2007-12-19 14:50:00,1.71556,1.71674,1.71493,1.71674,47000000.0
2007-12-19 14:55:00,1.71694,1.7173,1.71575,1.71666,43000000.0
2007-12-19 15:00:00,1.71694,1.7174,1.71575,1.71696,42000000.0
2007-12-19 15:05:00,1.71664,1.71686,1.71542,1.71599,39000000.0
2007-12-19 15:10:00,1.71606,1.71829,1.71606,1.71618,47000000.0
2007-12-19 15:15:00,1.71602,1.7167,1.71426,1.71448,45000000.0
2007-12-19 15:20:00,1.71506,1.71529,1.71384,1.71405,45000000.0
2007-12-19 15:25:00,1.71401,1.71545,1.71339,1.71467,46000000.0
2007-12-19 15:30:00,1.71403,1.71525,1.71333,1.71411,49000000.0
2007-12-19 15:35:00,1.71336,1.7152,1.71262,1.71373,40000000.0
2007-12-19 15:40:00,1.71268,1.71428,1.71224,1.71323,46000000.0
2007-12-19 15:45:00,1.71359,1.714,1.71136,1.71259,40000000.0
2007-12-19 15:50:00,1.71244,1.71271,1.71113,1.71125,41000000.0
2007-12-19 15:55:00,1.71168,1.71278,1.71083,1.71151,40000000.0
2007-12-19 16:00:00,1.71245,1.71245,1.71008,1.71187,47000000.0
2007-12-19 16:05:00,1.71153,1.7122,1.71005,1.71158,46000000.0
2007-12-19 16:10:00,1.71263,1.71277,1.70986,1.71058,43000000.0
2007-12-19 16:15:00,1.71054,1.71238,1.70953,1.71036,46000000.0
2007-12-19 16:20:00,1.71075,1.71296,1.71016,1.71296,45000000.0
2007-12-19 16:25:00,1.71288,1.71366,1.71114,1.71199,42000000.0
2007-12-19 16:30:00,1.71292,1.71386,1.71228,1.71386,45000000.0
2007-12-19 16:35:00,1.71315,1.71341,1.7104,1.7104,39000000.0
2007-12-19 16:40:00,1.71047,1.71148,1.70996,1.71076,39000000.0
2007-12-19 16:45:00,1.71021,1.71123,1.70986,1.70986,46000000.0
2007-12-19 16:50:00,1.70964,1.711,1.70958,1.711,43000000.0
2007-12-19 16:55:00,1.71025,1.7115,1.70997,1.71094,43000000.0
2007-12-19 17:00:00,1.7102,1.71132,1.71019,1.711,41000000.0
2007-12-19 17:05:00,1.71049,1.71344,1.70968,1.70968,40000000.0
2007-12-19 17:10:00,1.71024,1.71135,1.70948,1.71127,40000000.0
2007-12-19 17:15:00,1.70959,1.71327,1.70931,1.71227,41000000.0
2007-12-19 17:20:00,1.71216,1.71221,1.71045,1.71208,50000000.0
2007-12-19 17:25:00,1.71186,1.71216,1.71082,1.71178,51000000.0
2007-12-19 17:30:00,1.71108,1.71183,1.70927,1.70993,45000000.0
2007-12-19 17:35:00,1.7089,1.70987,1.70839,1.70987,39000000.0
2007-12-19 17:40:00,1.70916,1.71039,1.70898,1.71039,47000000.0
2007-12-19 17:45:00,1.71005,1.71021,1.70856,1.70931,41000000.0
2007-12-19 17:50:00,1.7092,1.71066,1.7092,1.70974,48000000.0
2007-12-19 17:55:00,1.70993,1.71175,1.70986,1.71106,48000000.0
2007-12-19 18:00:00,1.7111,1.71224,1.71026,1.71044,39000000.0
2007-12-19 18:05:00,1.71125,1.7122,1.71005,1.7122,40000000.0
2007-12-19 18:10:00,1.71133,1.71258,1.71062,1.71062,49000000.0
2007-12-19 18:15:00,1.71062,1.71199,1.7104,1.71113,46000000.0
2007-12-19 18:20:00,1.71126,1.71196,1.71011,1.71096,40000000.0
2007-12-19 18:25:00,1.71125,1.71353,1.71066,1.71293,41000000.0
2007-12-19 18:30:00,1.71119,1.71201,1.70819,1.70876,39000000.0
2007-12-19 18:35:00,1.70933,1.71001,1.70709,1.70988,37000000.0
2007-12-19 18:40:00,1.70986,1.71026,1.70727,1.70913,45000000.0
2007-12-19 18:45:00,1.70969,1.70996,1.70836,1.70991,39000000.0
2007-12-19 18:50:00,1.70909,1.71034,1.70866,1.7096,44000000.0
2007-12-19 18:55:00,1.70931,1.71081,1.70859,1.71019,42000000.0
2007-12-19 19:00:00,1.70953,1.71057,1.70897,1.71003,37000000.0
2007-12-19 19:05:00,1.70908,1.71166,1.70908,1.71154,45000000.0
2007-12-19 19:10:00,1.71091,1.71243,1.71087,1.71243,44000000.0
2007-12-19 19:15:00,1.71215,1.7147,1.71136,1.71297,43000000.0
2007-12-19 19:20:00,1.71407,1.71421,1.71247,1.71306,44000000.0
2007-12-19 19:25:00,1.71252,1.71297,1.7104,1.71081,39000000.0
2007-12-19 19:30:00,1.71157,1.71334,1.71081,1.71334,45000000.0
2007-12-19 19:35:00,1.71284,1.71313,1.70796,1.71062,43000000.0
2007-12-19 19:40:00,1.70737,1.71187,1.70737,1.71187,41000000.0
2007-12-19 19:45:00,1.71074,1.7111,1.70448,1.70664,44000000.0
2007-12-19 19:50:00,1.70757,1.70893,1.70486,1.70519,86000000.0
2007-12-19 19:55:00,1.70471,1.70892,1.70471,1.70609,58000000.0
2007-12-19 20:00:00,1.70818,1.71069,1.70503,1.70739,58000000.0
2007-12-19 20:05:00,1.70706,1.71075,1.70674,1.71007,37000000.0
2007-12-19 20:10:00,1.70655,1.71028,1.70604,1.71028,32000000.0
2007-12-19 20:15:00,1.71014,1.71036,1.70625,1.70988,34000000.0
2007-12-19 20:20:00,1.70626,1.70918,1.70589,1.7065,24000000.0
2007-12-19 20:25:00,1.70726,1.70971,1.70536,1.70886,41000000.0
2007-12-19 20:30:00,1.70871,1.71136,1.7052,1.71068,42000000.0
2007-12-19 20:35:00,1.70792,1.71213,1.70792,1.71167,34000000.0
2007-12-19 20:40:00,1.70831,1.71227,1.70824,1.71227,43000000.0
2007-12-19 20:45:00,1.71186,1.71281,1.70881,1.71281,35000000.0
2007-12-19 20:50:00,1.70884,1.71316,1.70884,1.71316,45000000.0
2007-12-19 20:55:00,1.70969,1.71316,1.70903,1.71316,38000000.0
2007-12-19 21:00:00,1.7094,1.71336,1.70904,1.70929,52000000.0
2007-12-19 21:05:00,1.71021,1.71298,1.70919,1.71298,28000000.0
2007-12-19 21:10:00,1.71066,1.71343,1.70958,1.70958,25000000.0
2007-12-19 21:15:00,1.71255,1.71319,1.70964,1.71254,43000000.0
2007-12-19 21:20:00,1.71338,1.714,1.70924,1.714,44000000.0
2007-12-19 21:25:00,1.71027,1.71408,1.71014,1.71399,48000000.0
2007-12-19 21:30:00,1.71273,1.71273,1.7081,1.71196,52000000.0
2007-12-19 21:35:00,1.70901,1.71259,1.70785,1.71135,45000000.0
2007-12-19 21:40:00,1.70886,1.71146,1.70701,1.71074,47000000.0
2007-12-19 21:45:00,1.71072,1.71099,1.70731,1.71099,31000000.0
2007-12-19 21:50:00,1.7092,1.71155,1.70775,1.71081,45000000.0
2007-12-19 21:55:00,1.70888,1.71195,1.70815,1.7113,39000000.0
2007-12-19 22:00:00,1.70873,1.71172,1.70834,1.70881,36000000.0
2007-12-19 22:05:00,1.70853,1.7125,1.70853,1.71248,63000000.0
2007-12-19 22:10:00,1.7113,1.71227,1.70846,1.70946,36000000.0
2007-12-19 22:15:00,1.71194,1.71335,1.70888,1.7093,38000000.0
2007-12-19 22:20:00,1.70952,1.71301,1.70952,1.71014,32000000.0
2007-12-19 22:25:00,1.71008,1.71303,1.70888,1.70942,49000000.0
2007-12-19 22:30:00,1.70887,1.71315,1.70864,1.7096,44000000.0
2007-12-19 22:35:00,1.70922,1.71332,1.70863,1.70871,37000000.0
2007-12-19 22:40:00,1.70889,1.71214,1.70889,1.71186,12000000.0
2007-12-19 22:45:00,1.71272,1.71272,1.70821,1.71203,28000000.0
2007-12-19 22:50:00,1.70945,1.71247,1.70849,1.7122,51000000.0
2007-12-19 22:55:00,1.70824,1.71225,1.70814,1.71152,42000000.0
2007-12-19 23:00:00,1.70844,1.71197,1.70786,1.70818,34000000.0
2007-12-19 23:05:00,1.71187,1.71197,1.70783,1.71096,39000000.0
2007-12-19 23:10:00,1.70809,1.71174,1.70784,1.71171,27000000.0
2007-12-19 23:15:00,1.7121,1.7124,1.70813,1.71185,40000000.0
2007-12-19 23:20:00,1.7094,1.71189,1.7082,1.71133,41000000.0
2007-12-19 23:25:00,1.71194,1.71194,1.7074,1.71148,30000000.0
2007-12-19 23:30:00,1.71017,1.71112,1.70734,1.71103,19000000.0
2007-12-19 23:35:00,1.70765,1.71153,1.70714,1.70758,41000000.0
2007-12-19 23:40:00,1.7084,1.71112,1.70712,1.71052,34000000.0
2007-12-19 23:45:00,1.71149,1.71149,1.70721,1.71077,45000000.0
2007-12-19 23:50:00,1.7075,1.7108,1.70714,1.71056,41000000.0
2007-12-19 23:55:00,1.70792,1.71225,1.70792,1.71158,39000000.0
2007-12-20 00:00:00,1.71091,1.71279,1.70789,1.70862,46000000.0
2007-12-20 00:05:00,1.71288,1.71288,1.70871,1.71167,47000000.0
2007-12-20 00:10:00,1.70909,1.71213,1.70823,1.70834,28000000.0
2007-12-20 00:15:00,1.71257,1.71266,1.70787,1.71094,50000000.0
2007-12-20 00:20:00,1.7085,1.71125,1.70757,1.71125,19000000.0
2007-12-20 00:25:00,1.70738,1.71074,1.70738,1.71074,24000000.0
2007-12-20 00:30:00,1.71186,1.71196,1.7084,1.71184,36000000.0
2007-12-20 00:35:00,1.7107,1.71097,1.70748,1.71097,24000000.0
2007-12-20 00:40:00,1.70739,1.71131,1.7072,1.7072,29000000.0
2007-12-20 00:45:00,1.71265,1.71265,1.71123,1.71124,6000000.0
2007-12-20 00:50:00,1.70713,1.71118,1.70713,1.7073,27000000.0
2007-12-20 00:55:00,1.71123,1.71136,1.70682,1.7107,32000000.0
2007-12-20 01:00:00,1.71052,1.71089,1.70755,1.70755,21000000.0
2007-12-20 01:05:00,1.71112,1.71188,1.70722,1.71188,25000000.0
2007-12-20 01:10:00,1.70777,1.71145,1.70777,1.71145,17000000.0
2007-12-20 01:15:00,1.71206,1.71221,1.70832,1.71137,39000000.0
2007-12-20 01:20:00,1.71094,1.71208,1.70809,1.71161,36000000.0
2007-12-20 01:25:00,1.70803,1.71219,1.70803,1.71219,16000000.0
2007-12-20 01:30:00,1.70805,1.71246,1.70798,1.71212,29000000.0
2007-12-20 01:35:00,1.70851,1.71218,1.70817,1.70892,42000000.0
2007-12-20 01:40:00,1.70834,1.71236,1.70816,1.7123,35000000.0
2007-12-20 01:45:00,1.71318,1.71318,1.7081,1.7081,30000000.0
2007-12-20 01:50:00,1.70808,1.71235,1.70792,1.71225,5000000.0
2007-12-20 01:55:00,1.71247,1.71247,1.71202,1.71203,16000000.0
2007-12-20 02:00:00,1.71341,1.71346,1.70825,1.70887,35000000.0
2007-12-20 02:05:00,1.70927,1.71226,1.70807,1.7083,33000000.0
2007-12-20 02:10:00,1.70887,1.71282,1.70793,1.70793,28000000.0
2007-12-20 02:15:00,1.71396,1.71396,1.70889,1.71285,30000000.0
2007-12-20 02:20:00,1.71251,1.71296,1.70922,1.71296,40000000.0
2007-12-20 02:25:00,1.70954,1.71244,1.70823,1.71227,46000000.0
2007-12-20 02:30:00,1.71323,1.71323,1.70871,1.71245,25000000.0
2007-12-20 02:35:00,1.71261,1.71261,1.70871,1.71256,27000000.0
2007-12-20 02:40:00,1.7082,1.71257,1.7082,1.71221,39000000.0
2007-12-20 02:45:00,1.71271,1.71281,1.70816,1.71264,35000000.0
2007-12-20 02:50:00,1.71162,1.71231,1.70914,1.71184,28000000.0
2007-12-20 02:55:00,1.70841,1.71257,1.70828,1.7121,48000000.0
2007-12-20 03:00:00,1.71312,1.71312,1.70855,1.71208,34000000.0
2007-12-20 03:05:00,1.70885,1.71206,1.70763,1.71127,32000000.0
2007-12-20 03:10:00,1.70883,1.71167,1.70793,1.71167,48000000.0
2007-12-20 03:15:00,1.71195,1.71213,1.70932,1.71203,9000000.0
2007-12-20 03:20:00,1.70895,1.71211,1.70832,1.71182,37000000.0
2007-12-20 03:25:00,1.70773,1.71199,1.7071,1.71172,39000000.0
2007-12-20 03:30:00,1.71322,1.71325,1.70738,1.71245,37000000.0
2007-12-20 03:35:00,1.70813,1.71264,1.70813,1.71198,37000000.0
2007-12-20 03:40:00,1.70832,1.71228,1.70832,1.71173,54000000.0
2007-12-20 03:45:00,1.71293,1.71293,1.70852,1.71163,39000000.0
2007-12-20 03:50:00,1.70906,1.71195,1.70871,1.70906,40000000.0
2007-12-20 03:55:00,1.70848,1.7119,1.70806,1.7119,55000000.0
2007-12-20 04:00:00,1.71266,1.71266,1.70856,1.70913,51000000.0
2007-12-20 04:05:00,1.70874,1.71256,1.70869,1.71235,48000000.0
2007-12-20 04:10:00,1.70855,1.71231,1.70855,1.71095,30000000.0
2007-12-20 04:15:00,1.7136,1.7136,1.70805,1.7113,39000000.0
2007-12-20 04:20:00,1.71098,1.71176,1.7078,1.71176,20000000.0
2007-12-20 04:25:00,1.71165,1.71186,1.70825,1.71186,28000000.0
2007-12-20 04:30:00,1.71216,1.71227,1.70856,1.71174,37000000.0
2007-12-20 04:35:00,1.70955,1.7122,1.70849,1.70849,16000000.0
2007-12-20 04:40:00,1.70826,1.71216,1.70826,1.71189,26000000.0
2007-12-20 04:45:00,1.71224,1.71224,1.70921,1.71167,11000000.0
2007-12-20 04:50:00,1.70848,1.71248,1.70839,1.71248,44000000.0
2007-12-20 04:55:00,1.71248,1.71248,1.70819,1.71213,56000000.0
2007-12-20 05:00:00,1.71223,1.71223,1.70878,1.71186,26000000.0
2007-12-20 05:05:00,1.70876,1.71237,1.70833,1.70843,53000000.0
2007-12-20 05:10:00,1.70848,1.71243,1.70835,1.71189,28000000.0
2007-12-20 05:15:00,1.71218,1.71218,1.70865,1.71162,18000000.0
2007-12-20 05:20:00,1.7117,1.71177,1.70818,1.71138,29000000.0
2007-12-20 05:25:00,1.7087,1.71259,1.70807,1.70848,25000000.0
2007-12-20 05:30:00,1.71132,1.71235,1.70926,1.71133,22000000.0
2007-12-20 05:40:00,1.70895,1.71226,1.70895,1.71226,21000000.0
2007-12-20 05:45:00,1.71356,1.71367,1.70884,1.71194,25000000.0
2007-12-20 05:50:00,1.71247,1.71268,1.70909,1.70909,39000000.0
2007-12-20 05:55:00,1.70894,1.71279,1.70876,1.71242,36000000.0
2007-12-20 06:00:00,1.71361,1.71361,1.70877,1.71189,42000000.0
2007-12-20 06:05:00,1.71246,1.71246,1.70812,1.71183,40000000.0
2007-12-20 06:10:00,1.71233,1.71246,1.70818,1.70818,43000000.0
2007-12-20 06:15:00,1.71215,1.71233,1.70849,1.71164,26000000.0
2007-12-20 06:20:00,1.71095,1.71196,1.70799,1.71185,30000000.0
2007-12-20 06:25:00,1.7076,1.71106,1.7076,1.70802,18000000.0
2007-12-20 06:30:00,1.71304,1.71317,1.70785,1.71122,26000000.0
2007-12-20 06:35:00,1.70951,1.71196,1.70894,1.71196,18000000.0
2007-12-20 06:45:00,1.71326,1.71326,1.70804,1.71105,31000000.0
2007-12-20 06:50:00,1.7093,1.71177,1.70773,1.71169,40000000.0
2007-12-20 06:55:00,1.7088,1.71155,1.7078,1.71126,33000000.0
2007-12-20 07:00:00,1.71144,1.71169,1.708,1.71108,26000000.0
2007-12-20 07:10:00,1.70774,1.71129,1.70774,1.7085,12000000.0
2007-12-20 07:15:00,1.71216,1.71216,1.7077,1.7077,29000000.0
2007-12-20 07:20:00,1.7075,1.71155,1.70736,1.71073,37000000.0
2007-12-20 07:25:00,1.71057,1.71071,1.70721,1.71071,32000000.0
2007-12-20 07:30:00,1.71094,1.71094,1.70744,1.70785,39000000.0
2007-12-20 07:35:00,1.70986,1.71053,1.70781,1.71053,28000000.0
2007-12-20 07:40:00,1.70795,1.71147,1.70795,1.71125,31000000.0
2007-12-20 07:45:00,1.71245,1.71247,1.70778,1.71043,20000000.0
2007-12-20 07:50:00,1.71069,1.71122,1.70722,1.70755,39000000.0
2007-12-20 07:55:00,1.70732,1.71096,1.70715,1.70726,29000000.0
2007-12-20 08:00:00,1.71206,1.71206,1.70738,1.71063,30000000.0
2007-12-20 08:05:00,1.71124,1.71124,1.70715,1.71095,37000000.0
2007-12-20 08:10:00,1.70767,1.71079,1.70703,1.71023,42000000.0
2007-12-20 08:15:00,1.71121,1.71121,1.70739,1.71104,29000000.0
2007-12-20 08:20:00,1.71045,1.71053,1.70719,1.70997,33000000.0
2007-12-20 08:25:00,1.71095,1.71132,1.70703,1.71128,26000000.0
2007-12-20 08:30:00,1.71114,1.71136,1.70764,1.71093,41000000.0
2007-12-20 08:35:00,1.70844,1.71116,1.70648,1.70648,31000000.0
2007-12-20 08:40:00,1.7093,1.71018,1.70626,1.70982,48000000.0
2007-12-20 08:45:00,1.71038,1.71038,1.70631,1.71023,47000000.0
2007-12-20 08:50:00,1.70865,1.71013,1.70499,1.70721,28000000.0
2007-12-20 08:55:00,1.70662,1.71047,1.7062,1.71047,45000000.0
2007-12-20 09:00:00,1.70983,1.71086,1.70772,1.71086,37000000.0
2007-12-20 09:05:00,1.71156,1.71208,1.70726,1.71208,46000000.0
2007-12-20 09:10:00,1.70847,1.71223,1.70827,1.70885,43000000.0
2007-12-20 09:15:00,1.71278,1.71278,1.70822,1.71233,38000000.0
2007-12-20 09:20:00,1.70883,1.71235,1.70777,1.71212,34000000.0
2007-12-20 09:25:00,1.71168,1.71302,1.70706,1.71113,44000000.0
2007-12-20 09:30:00,1.71055,1.71108,1.70774,1.70878,43000000.0
2007-12-20 09:35:00,1.70766,1.71081,1.7075,1.71003,39000000.0
2007-12-20 09:40:00,1.71079,1.71227,1.70785,1.71227,33000000.0
2007-12-20 09:45:00,1.71111,1.71367,1.70919,1.71278,42000000.0
2007-12-20 09:50:00,1.71274,1.713,1.70876,1.71286,42000000.0
2007-12-20 09:55:00,1.7118,1.7129,1.70917,1.7123,35000000.0
2007-12-20 10:00:00,1.71309,1.71356,1.70937,1.71179,43000000.0
2007-12-20 10:05:00,1.71126,1.71231,1.71096,1.71231,45000000.0
2007-12-20 10:10:00,1.71172,1.71206,1.70959,1.71019,54000000.0
2007-12-20 10:15:00,1.71022,1.71101,1.7091,1.71101,38000000.0
2007-12-20 10:20:00,1.71073,1.71536,1.71073,1.71452,41000000.0
2007-12-20 10:25:00,1.71416,1.71447,1.71158,1.71383,36000000.0
2007-12-20 10:30:00,1.71288,1.71417,1.71236,1.71405,45000000.0
2007-12-20 10:35:00,1.71399,1.71399,1.71232,1.71232,37000000.0
2007-12-20 10:40:00,1.7128,1.7135,1.71059,1.71149,43000000.0
2007-12-20 10:45:00,1.71145,1.7117,1.70925,1.71051,45000000.0
2007-12-20 10:50:00,1.71016,1.71203,1.71016,1.71202,43000000.0
2007-12-20 10:55:00,1.71138,1.71231,1.71075,1.71126,43000000.0
2007-12-20 11:00:00,1.71102,1.71202,1.71092,1.71141,41000000.0
2007-12-20 11:05:00,1.71099,1.71242,1.71099,1.71221,35000000.0
2007-12-20 11:10:00,1.71208,1.71259,1.71122,1.71176,41000000.0
2007-12-20 11:15:00,1.71143,1.713,1.71061,1.71291,45000000.0
2007-12-20 11:20:00,1.71208,1.71314,1.71178,1.71314,37000000.0
2007-12-20 11:25:00,1.71264,1.71458,1.71249,1.71458,45000000.0
2007-12-20 11:30:00,1.71426,1.71453,1.71353,1.71428,38000000.0
2007-12-20 11:35:00,1.71495,1.71573,1.71435,1.71573,51000000.0
2007-12-20 11:40:00,1.71589,1.71589,1.71402,1.71402,45000000.0
2007-12-20 11:45:00,1.71502,1.71534,1.71392,1.71483,48000000.0
2007-12-20 11:50:00,1.71442,1.71539,1.71424,1.71533,50000000.0
2007-12-20 11:55:00,1.71537,1.71537,1.71419,1.71489,35000000.0
2007-12-20 12:00:00,1.71493,1.71576,1.71458,1.7157,40000000.0
2007-12-20 12:05:00,1.71521,1.71611,1.7149,1.71513,46000000.0
2007-12-20 12:10:00,1.71584,1.71594,1.71464,1.71546,40000000.0
2007-12-20 12:15:00,1.71568,1.71568,1.7133,1.71406,45000000.0
2007-12-20 12:20:00,1.7134,1.7134,1.70994,1.7112,47000000.0
2007-12-20 12:25:00,1.71062,1.71192,1.70862,1.70911,46000000.0
2007-12-20 12:30:00,1.70986,1.71014,1.70825,1.70825,51000000.0
2007-12-20 12:35:00,1.70919,1.7107,1.70865,1.70941,42000000.0
2007-12-20 12:40:00,1.70998,1.71081,1.70933,1.71048,35000000.0
2007-12-20 12:45:00,1.71069,1.71069,1.70894,1.70964,47000000.0
2007-12-20 12:50:00,1.71019,1.71019,1.70863,1.70864,43000000.0
2007-12-20 12:55:00,1.70891,1.70997,1.70801,1.70892,44000000.0
2007-12-20 13:00:00,1.70914,1.71062,1.70792,1.70838,39000000.0
2007-12-20 13:05:00,1.70872,1.7106,1.70773,1.7106,42000000.0
2007-12-20 13:10:00,1.71,1.71059,1.70948,1.71024,50000000.0
2007-12-20 13:15:00,1.7107,1.7107,1.70795,1.70795,45000000.0
2007-12-20 13:20:00,1.70874,1.71001,1.70776,1.70956,43000000.0
2007-12-20 13:25:00,1.70874,1.70971,1.70844,1.70963,46000000.0
2007-12-20 13:30:00,1.70891,1.71077,1.70891,1.71074,38000000.0
2007-12-20 13:35:00,1.7099,1.71119,1.7097,1.71046,43000000.0
2007-12-20 13:40:00,1.71024,1.71091,1.70896,1.70997,48000000.0
2007-12-20 13:45:00,1.70982,1.71024,1.70924,1.71015,51000000.0
2007-12-20 13:50:00,1.70985,1.71017,1.70883,1.70981,47000000.0
2007-12-20 13:55:00,1.70971,1.71016,1.70865,1.71003,42000000.0
2007-12-20 14:00:00,1.70959,1.71044,1.70909,1.71018,46000000.0
2007-12-20 14:05:00,1.70911,1.71026,1.7089,1.71,45000000.0
2007-12-20 14:10:00,1.70922,1.71036,1.7078,1.7078,43000000.0
2007-12-20 14:15:00,1.70822,1.71003,1.7079,1.70909,39000000.0
2007-12-20 14:20:00,1.70992,1.71006,1.7085,1.70926,44000000.0
2007-12-20 14:25:00,1.70857,1.70928,1.70818,1.70818,43000000.0
2007-12-20 14:30:00,1.70852,1.70891,1.70714,1.70831,43000000.0
2007-12-20 14:35:00,1.7086,1.71018,1.70856,1.71018,42000000.0
2007-12-20 14:40:00,1.70921,1.71088,1.70921,1.71073,47000000.0
2007-12-20 14:45:00,1.71103,1.71125,1.70903,1.70903,47000000.0
2007-12-20 14:50:00,1.71005,1.71053,1.70937,1.70986,41000000.0
2007-12-20 14:55:00,1.71045,1.71046,1.70944,1.70961,43000000.0
2007-12-20 15:00:00,1.71038,1.7122,1.70986,1.7116,42000000.0
2007-12-20 15:05:00,1.71134,1.71259,1.71134,1.71224,38000000.0
2007-12-20 15:10:00,1.71329,1.71367,1.71207,1.71207,47000000.0
2007-12-20 15:15:00,1.71148,1.71282,1.71074,1.7118,45000000.0
2007-12-20 15:20:00,1.71136,1.7121,1.71027,1.7116,45000000.0
2007-12-20 15:25:00,1.71181,1.71194,1.71072,1.71078,46000000.0
2007-12-20 15:30:00,1.71136,1.71161,1.71022,1.71035,49000000.0
2007-12-20 15:35:00,1.71126,1.71337,1.71103,1.71333,39000000.0
2007-12-20 15:40:00,1.71332,1.71332,1.7113,1.7113,46000000.0
2007-12-20 15:45:00,1.71137,1.71283,1.71098,1.71098,40000000.0
2007-12-20 15:50:00,1.71174,1.71301,1.71136,1.71239,40000000.0
2007-12-20 15:55:00,1.71248,1.71267,1.711,1.71181,40000000.0
2007-12-20 16:00:00,1.71158,1.71164,1.70925,1.71067,47000000.0
2007-12-20 16:05:00,1.70981,1.71162,1.70943,1.7111,46000000.0
2007-12-20 16:10:00,1.7101,1.712,1.70969,1.70969,43000000.0
2007-12-20 16:15:00,1.70948,1.71038,1.70858,1.71038,46000000.0
2007-12-20 16:20:00,1.70971,1.71039,1.70941,1.71022,45000000.0
2007-12-20 16:25:00,1.71018,1.71092,1.70944,1.71092,42000000.0
2007-12-20 16:30:00,1.71081,1.71104,1.70986,1.71071,45000000.0
2007-12-20 16:35:00,1.7108,1.7108,1.70944,1.71009,45000000.0
2007-12-20 16:40:00,1.71022,1.71054,1.7086,1.71054,41000000.0
2007-12-20 16:45:00,1.70966,1.71103,1.70966,1.71066,46000000.0
2007-12-20 16:50:00,1.70961,1.71153,1.70961,1.71153,43000000.0
2007-12-20 16:55:00,1.7108,1.71189,1.70978,1.71164,43000000.0
2007-12-20 17:00:00,1.71105,1.71284,1.71036,1.71284,41000000.0
2007-12-20 17:05:00,1.71328,1.71337,1.71132,1.71244,37000000.0
2007-12-20 17:10:00,1.71339,1.71355,1.71116,1.71192,40000000.0
2007-12-20 17:15:00,1.71184,1.71245,1.71055,1.71224,41000000.0
2007-12-20 17:20:00,1.71235,1.71335,1.71042,1.71061,50000000.0
2007-12-20 17:25:00,1.71057,1.71134,1.70923,1.70931,51000000.0
2007-12-20 17:30:00,1.70931,1.71202,1.70924,1.71142,45000000.0
2007-12-20 17:35:00,1.71179,1.71286,1.71062,1.71062,39000000.0
2007-12-20 17:40:00,1.71022,1.71121,1.70983,1.71076,47000000.0
2007-12-20 17:45:00,1.71043,1.71228,1.71004,1.71228,41000000.0
2007-12-20 17:50:00,1.71134,1.714,1.71072,1.71281,48000000.0
2007-12-20 17:55:00,1.71226,1.71474,1.71226,1.71282,48000000.0
2007-12-20 18:00:00,1.71191,1.71431,1.71191,1.71431,38000000.0
2007-12-20 18:05:00,1.71375,1.71412,1.71176,1.71222,40000000.0
2007-12-20 18:10:00,1.71133,1.71373,1.71133,1.71367,49000000.0
2007-12-20 18:15:00,1.71385,1.71438,1.71317,1.71398,46000000.0
2007-12-20 18:20:00,1.7135,1.71419,1.71284,1.71369,40000000.0
2007-12-20 18:25:00,1.71323,1.71349,1.71176,1.71186,24000000.0
2007-12-20 18:30:00,1.71266,1.71305,1.71169,1.71305,32000000.0
2007-12-20 18:35:00,1.71243,1.71357,1.71243,1.71355,37000000.0
2007-12-20 18:40:00,1.71278,1.71371,1.71176,1.71239,45000000.0
2007-12-20 18:45:00,1.71236,1.71272,1.71175,1.71249,39000000.0
2007-12-20 18:50:00,1.71193,1.71311,1.71193,1.7128,44000000.0
2007-12-20 18:55:00,1.71289,1.71383,1.71261,1.71358,42000000.0
2007-12-20 19:00:00,1.71292,1.71477,1.71249,1.71258,40000000.0
2007-12-20 19:05:00,1.71276,1.71356,1.7123,1.71234,45000000.0
2007-12-20 19:10:00,1.7122,1.7133,1.71188,1.71265,42000000.0
2007-12-20 19:15:00,1.71349,1.71408,1.71264,1.71338,43000000.0
2007-12-20 19:20:00,1.71462,1.71463,1.71297,1.71297,40000000.0
2007-12-20 19:25:00,1.71362,1.71405,1.71296,1.71405,38000000.0
2007-12-20 19:30:00,1.71408,1.71442,1.71282,1.71417,45000000.0
2007-12-20 19:35:00,1.71313,1.71416,1.71313,1.71416,36000000.0
2007-12-20 19:40:00,1.71395,1.71441,1.71296,1.71441,34000000.0
2007-12-20 19:45:00,1.71437,1.71456,1.71067,1.71417,32000000.0
2007-12-20 19:50:00,1.71071,1.71426,1.71036,1.71036,84000000.0
2007-12-20 19:55:00,1.71047,1.71395,1.71018,1.71395,49000000.0
2007-12-20 20:00:00,1.71397,1.71405,1.71018,1.71027,53000000.0
2007-12-20 20:05:00,1.71067,1.71368,1.70996,1.71033,19000000.0
2007-12-20 20:10:00,1.71122,1.71433,1.71014,1.71428,34000000.0
2007-12-20 20:15:00,1.71385,1.71389,1.7102,1.71344,37000000.0
2007-12-20 20:20:00,1.71037,1.71379,1.70991,1.71049,41000000.0
2007-12-20 20:25:00,1.71048,1.71416,1.70957,1.70957,29000000.0
2007-12-20 20:30:00,1.71197,1.71307,1.70903,1.71239,40000000.0
2007-12-20 20:35:00,1.70936,1.71324,1.70894,1.71324,19000000.0
2007-12-20 20:40:00,1.71368,1.71368,1.70952,1.71304,47000000.0
2007-12-20 20:45:00,1.71195,1.71246,1.70861,1.71166,26000000.0
2007-12-20 20:50:00,1.70997,1.7121,1.70858,1.70959,31000000.0
2007-12-20 20:55:00,1.71263,1.71263,1.70863,1.70934,41000000.0
2007-12-20 21:00:00,1.71194,1.7123,1.70919,1.70919,35000000.0
2007-12-20 21:05:00,1.70976,1.71265,1.70915,1.70951,23000000.0
2007-12-20 21:10:00,1.70891,1.71266,1.70891,1.71261,47000000.0
2007-12-20 21:15:00,1.71244,1.71282,1.70879,1.71274,43000000.0
2007-12-20 21:20:00,1.70959,1.71256,1.70908,1.71256,30000000.0
2007-12-20 21:25:00,1.71276,1.71276,1.7082,1.71123,31000000.0
2007-12-20 21:30:00,1.71188,1.71188,1.70672,1.70958,51000000.0
2007-12-20 21:35:00,1.70686,1.71034,1.70651,1.71034,56000000.0
2007-12-20 21:40:00,1.70662,1.71112,1.70662,1.71112,35000000.0
2007-12-20 21:45:00,1.71104,1.71104,1.70683,1.70683,37000000.0
2007-12-20 21:50:00,1.70571,1.70901,1.70539,1.70762,39000000.0
2007-12-20 21:55:00,1.7054,1.70845,1.70403,1.70403,44000000.0
2007-12-20 22:00:00,1.70478,1.70829,1.70362,1.70788,32000000.0
2007-12-20 22:05:00,1.70714,1.70829,1.70414,1.70823,54000000.0
2007-12-20 22:10:00,1.70553,1.70835,1.70392,1.70781,35000000.0
2007-12-20 22:15:00,1.70781,1.70804,1.70413,1.70504,48000000.0
2007-12-20 22:20:00,1.70477,1.70792,1.7037,1.70397,40000000.0
2007-12-20 22:25:00,1.70483,1.70804,1.70448,1.70448,58000000.0
2007-12-20 22:30:00,1.70696,1.70777,1.70434,1.70434,51000000.0
2007-12-20 22:35:00,1.70802,1.70808,1.70427,1.70448,32000000.0
2007-12-20 22:40:00,1.708,1.7081,1.704,1.704,21000000.0
2007-12-20 22:45:00,1.70914,1.70914,1.70384,1.70779,19000000.0
2007-12-20 22:50:00,1.70484,1.70774,1.70396,1.70739,50000000.0
2007-12-20 22:55:00,1.70497,1.70754,1.70279,1.70283,43000000.0
2007-12-20 23:00:00,1.706,1.70605,1.70231,1.70233,35000000.0
2007-12-20 23:05:00,1.7024,1.70603,1.70234,1.70567,41000000.0
2007-12-20 23:10:00,1.70253,1.70629,1.70198,1.70202,29000000.0
2007-12-20 23:15:00,1.70681,1.70681,1.7022,1.70561,38000000.0
2007-12-20 23:20:00,1.70295,1.7061,1.70245,1.70554,31000000.0
2007-12-20 23:25:00,1.70328,1.70644,1.7028,1.70628,38000000.0
2007-12-20 23:30:00,1.70579,1.70713,1.70272,1.70679,34000000.0
2007-12-20 23:35:00,1.70324,1.70707,1.70299,1.70706,43000000.0
2007-12-20 23:40:00,1.70313,1.707,1.70312,1.70312,35000000.0
2007-12-20 23:45:00,1.70704,1.70704,1.70311,1.70355,42000000.0
2007-12-20 23:50:00,1.70644,1.70797,1.70368,1.70373,37000000.0
2007-12-20 23:55:00,1.70682,1.70772,1.70365,1.70758,39000000.0
2007-12-21 00:00:00,1.70805,1.70886,1.70411,1.70804,43000000.0
2007-12-21 00:05:00,1.70371,1.70895,1.70329,1.70663,30000000.0
2007-12-21 00:10:00,1.70782,1.70892,1.7031,1.70358,25000000.0
2007-12-21 00:15:00,1.70748,1.7085,1.70302,1.70828,38000000.0
2007-12-21 00:20:00,1.70265,1.70882,1.70265,1.70865,37000000.0
2007-12-21 00:25:00,1.70457,1.70834,1.70344,1.70344,18000000.0
2007-12-21 00:30:00,1.70816,1.70816,1.70254,1.70782,46000000.0
2007-12-21 00:35:00,1.70272,1.70809,1.70256,1.70256,31000000.0
2007-12-21 00:40:00,1.70265,1.70897,1.70243,1.70555,37000000.0
2007-12-21 00:45:00,1.70946,1.71013,1.70476,1.70992,53000000.0
2007-12-21 00:55:00,1.70627,1.70983,1.70527,1.70898,19000000.0
2007-12-21 01:00:00,1.70995,1.70996,1.70509,1.70948,19000000.0
2007-12-21 01:05:00,1.70473,1.70488,1.70443,1.70481,5000000.0
2007-12-21 01:10:00,1.70474,1.71022,1.70453,1.70948,37000000.0
2007-12-21 01:15:00,1.71017,1.71079,1.70512,1.71079,41000000.0
2007-12-21 01:20:00,1.70681,1.71127,1.70681,1.71111,36000000.0
2007-12-21 01:25:00,1.70715,1.71193,1.7056,1.71193,34000000.0
2007-12-21 01:30:00,1.71097,1.71209,1.70676,1.712,24000000.0
2007-12-21 01:35:00,1.7119,1.71205,1.7116,1.71205,27000000.0
2007-12-21 01:40:00,1.71215,1.71216,1.70642,1.70697,33000000.0
2007-12-21 01:45:00,1.71141,1.71197,1.70721,1.71163,33000000.0
2007-12-21 01:50:00,1.70618,1.71136,1.70618,1.71136,7000000.0
2007-12-21 01:55:00,1.70593,1.71083,1.70593,1.70657,21000000.0
2007-12-21 02:00:00,1.7099,1.71207,1.70699,1.71194,37000000.0
2007-12-21 02:05:00,1.70653,1.71224,1.70627,1.7114,32000000.0
2007-12-21 02:10:00,1.70706,1.71158,1.70706,1.71158,9000000.0
2007-12-21 02:15:00,1.71154,1.71195,1.70635,1.71168,32000000.0
2007-12-21 02:20:00,1.707,1.71073,1.70602,1.70606,7000000.0
2007-12-21 02:25:00,1.71154,1.71167,1.70583,1.71145,25000000.0
2007-12-21 02:30:00,1.71105,1.71157,1.71105,1.71123,16000000.0
2007-12-21 02:35:00,1.71154,1.71167,1.70619,1.70619,24000000.0
2007-12-21 02:40:00,1.70669,1.71153,1.70646,1.71124,23000000.0
2007-12-21 02:45:00,1.71148,1.71174,1.70628,1.70628,21000000.0
2007-12-21 02:50:00,1.70756,1.71175,1.70598,1.70676,36000000.0
2007-12-21 02:55:00,1.71058,1.71219,1.70672,1.71219,41000000.0
2007-12-21 03:00:00,1.70714,1.71304,1.70708,1.7077,40000000.0
2007-12-21 03:05:00,1.70736,1.71313,1.7073,1.70771,34000000.0
2007-12-21 03:10:00,1.70805,1.71262,1.70713,1.71246,46000000.0
2007-12-21 03:15:00,1.7127,1.7127,1.70744,1.70744,34000000.0
2007-12-21 03:20:00,1.70662,1.71238,1.70662,1.71148,33000000.0
2007-12-21 03:25:00,1.70746,1.71215,1.70637,1.71177,34000000.0
2007-12-21 03:30:00,1.71037,1.71252,1.70772,1.71251,20000000.0
2007-12-21 03:35:00,1.70694,1.71281,1.70672,1.71198,36000000.0
2007-12-21 03:40:00,1.70714,1.71271,1.70714,1.71253,47000000.0
2007-12-21 03:45:00,1.71152,1.71256,1.70784,1.71168,27000000.0
2007-12-21 03:50:00,1.70837,1.71287,1.70766,1.712,29000000.0
2007-12-21 03:55:00,1.71296,1.71313,1.70756,1.71298,40000000.0
2007-12-21 04:00:00,1.70785,1.71346,1.70763,1.71235,42000000.0
2007-12-21 04:05:00,1.71005,1.71341,1.70809,1.71341,36000000.0
2007-12-21 04:10:00,1.70968,1.7139,1.70833,1.70834,28000000.0
2007-12-21 04:15:00,1.71346,1.71364,1.70877,1.7099,36000000.0
2007-12-21 04:20:00,1.70916,1.71439,1.70878,1.71348,49000000.0
2007-12-21 04:25:00,1.70971,1.71394,1.70886,1.71374,34000000.0
2007-12-21 04:30:00,1.71419,1.71423,1.70888,1.71332,26000000.0
2007-12-21 04:35:00,1.71444,1.71449,1.70986,1.71314,30000000.0
2007-12-21 04:40:00,1.70998,1.71392,1.70852,1.71333,44000000.0
2007-12-21 04:45:00,1.71353,1.71411,1.71351,1.71403,17000000.0
2007-12-21 04:50:00,1.71253,1.71424,1.70939,1.71406,49000000.0
2007-12-21 04:55:00,1.71273,1.71462,1.70961,1.71462,34000000.0
2007-12-21 05:00:00,1.71002,1.71406,1.70895,1.71406,24000000.0
2007-12-21 05:05:00,1.70946,1.71422,1.70894,1.71381,36000000.0
2007-12-21 05:10:00,1.71028,1.71418,1.70802,1.70836,43000000.0
2007-12-21 05:15:00,1.7123,1.71456,1.70913,1.71451,20000000.0
2007-12-21 05:20:00,1.70945,1.71459,1.70904,1.71407,49000000.0
2007-12-21 05:25:00,1.71143,1.71346,1.71022,1.71022,9000000.0
2007-12-21 05:30:00,1.71348,1.7153,1.71027,1.7153,39000000.0
2007-12-21 05:35:00,1.70971,1.71532,1.70932,1.71278,37000000.0
2007-12-21 05:40:00,1.70911,1.71423,1.70911,1.71376,46000000.0
2007-12-21 05:45:00,1.71258,1.7145,1.70985,1.71437,25000000.0
2007-12-21 05:50:00,1.70882,1.71448,1.70882,1.71443,12000000.0
2007-12-21 05:55:00,1.71443,1.71453,1.70863,1.70898,32000000.0
2007-12-21 06:00:00,1.71275,1.7145,1.71031,1.7132,16000000.0
2007-12-21 06:05:00,1.70902,1.71427,1.70902,1.71319,20000000.0
2007-12-21 06:10:00,1.71045,1.71458,1.70978,1.71002,38000000.0
2007-12-21 06:15:00,1.71352,1.71513,1.70983,1.71455,28000000.0
2007-12-21 06:20:00,1.70969,1.71477,1.7088,1.71432,46000000.0
2007-12-21 06:25:00,1.71328,1.71431,1.70881,1.71364,29000000.0
2007-12-21 06:30:00,1.71384,1.71397,1.7097,1.71351,26000000.0
2007-12-21 06:35:00,1.70884,1.71337,1.70863,1.70986,26000000.0
2007-12-21 06:40:00,1.71036,1.71259,1.70863,1.70863,15000000.0
2007-12-21 06:45:00,1.71416,1.71416,1.70986,1.71358,19000000.0
2007-12-21 06:50:00,1.70917,1.71361,1.70917,1.71361,11000000.0
2007-12-21 06:55:00,1.71038,1.71473,1.70902,1.71471,47000000.0
2007-12-21 07:00:00,1.71042,1.71457,1.70926,1.71038,37000000.0
2007-12-21 07:05:00,1.70944,1.71505,1.70918,1.71434,35000000.0
2007-12-21 07:10:00,1.70944,1.71493,1.70909,1.70935,24000000.0
2007-12-21 07:15:00,1.71367,1.71419,1.70968,1.70968,27000000.0
2007-12-21 07:20:00,1.71445,1.7146,1.70865,1.71429,43000000.0
2007-12-21 07:25:00,1.7146,1.71466,1.70896,1.7142,29000000.0
2007-12-21 07:30:00,1.71272,1.71448,1.7089,1.71448,25000000.0
2007-12-21 07:35:00,1.71429,1.71473,1.71026,1.71435,37000000.0
2007-12-21 07:40:00,1.71471,1.71523,1.70972,1.71455,53000000.0
2007-12-21 07:45:00,1.71383,1.71472,1.70803,1.71282,62000000.0
2007-12-21 07:50:00,1.70872,1.71402,1.70818,1.71321,31000000.0
2007-12-21 07:55:00,1.70976,1.71396,1.70823,1.70829,29000000.0
2007-12-21 08:00:00,1.71243,1.71378,1.70855,1.71378,41000000.0
2007-12-21 08:05:00,1.70958,1.71333,1.70814,1.70902,31000000.0
2007-12-21 08:10:00,1.71374,1.71386,1.70791,1.71345,36000000.0
2007-12-21 08:15:00,1.71265,1.71392,1.70832,1.70886,45000000.0
2007-12-21 08:20:00,1.71304,1.71358,1.70868,1.70868,24000000.0
2007-12-21 08:25:00,1.70983,1.71394,1.70897,1.71165,13000000.0
2007-12-21 08:30:00,1.7132,1.71332,1.70748,1.70863,39000000.0
2007-12-21 08:35:00,1.71238,1.71438,1.70949,1.70981,32000000.0
2007-12-21 08:40:00,1.71467,1.71467,1.7084,1.71331,45000000.0
2007-12-21 08:45:00,1.71141,1.71528,1.7093,1.71528,46000000.0
2007-12-21 08:50:00,1.71486,1.71528,1.71067,1.7113,42000000.0
2007-12-21 08:55:00,1.71449,1.71667,1.71176,1.71611,46000000.0
2007-12-21 09:00:00,1.71111,1.71715,1.71111,1.71715,41000000.0
2007-12-21 09:05:00,1.71325,1.71697,1.71126,1.71575,45000000.0
2007-12-21 09:10:00,1.7124,1.71682,1.71114,1.71114,43000000.0
2007-12-21 09:15:00,1.7138,1.71676,1.7116,1.71305,43000000.0
2007-12-21 09:20:00,1.71667,1.71743,1.71103,1.71239,42000000.0
2007-12-21 09:25:00,1.71299,1.71656,1.71104,1.71654,44000000.0
2007-12-21 09:30:00,1.71571,1.71571,1.71035,1.71549,43000000.0
2007-12-21 09:35:00,1.71486,1.71698,1.71188,1.71677,39000000.0
2007-12-21 09:40:00,1.7129,1.71757,1.71204,1.71711,46000000.0
2007-12-21 09:45:00,1.71641,1.71751,1.71141,1.71184,42000000.0
2007-12-21 09:50:00,1.71256,1.7158,1.70984,1.71159,42000000.0
2007-12-21 09:55:00,1.71008,1.7157,1.71008,1.71556,42000000.0
2007-12-21 10:00:00,1.71276,1.71602,1.71037,1.7149,43000000.0
2007-12-21 10:05:00,1.71506,1.71549,1.70912,1.71004,45000000.0
2007-12-21 10:10:00,1.71016,1.71516,1.70967,1.71402,54000000.0
2007-12-21 10:15:00,1.71442,1.71442,1.70974,1.7112,38000000.0
2007-12-21 10:20:00,1.716,1.71636,1.71034,1.71546,41000000.0
2007-12-21 10:25:00,1.71018,1.71702,1.70997,1.71702,36000000.0
2007-12-21 10:30:00,1.71498,1.71653,1.71421,1.71469,45000000.0
2007-12-21 10:35:00,1.71643,1.71665,1.71416,1.71665,44000000.0
2007-12-21 10:40:00,1.71416,1.7164,1.7141,1.71433,34000000.0
2007-12-21 10:45:00,1.71538,1.71678,1.71405,1.71678,45000000.0
2007-12-21 10:50:00,1.7164,1.7164,1.71355,1.71499,43000000.0
2007-12-21 10:55:00,1.71243,1.71586,1.71243,1.71287,43000000.0
2007-12-21 11:00:00,1.71392,1.7163,1.71321,1.71605,41000000.0
2007-12-21 11:05:00,1.71414,1.7162,1.71377,1.71569,41000000.0
2007-12-21 11:10:00,1.71359,1.71589,1.71275,1.71377,41000000.0
2007-12-21 11:15:00,1.71489,1.71575,1.71227,1.71227,45000000.0
2007-12-21 11:20:00,1.71462,1.7159,1.71274,1.7159,37000000.0
2007-12-21 11:25:00,1.71363,1.71586,1.71307,1.71578,45000000.0
2007-12-21 11:30:00,1.71444,1.71584,1.71325,1.71405,38000000.0
2007-12-21 11:35:00,1.71401,1.71637,1.71258,1.71505,51000000.0
2007-12-21 11:40:00,1.71537,1.71572,1.71267,1.71547,45000000.0
2007-12-21 11:45:00,1.71293,1.71565,1.71293,1.71565,48000000.0
2007-12-21 11:50:00,1.71349,1.71693,1.71348,1.71604,51000000.0
2007-12-21 11:55:00,1.71472,1.71579,1.71188,1.71219,35000000.0
2007-12-21 12:00:00,1.71316,1.71424,1.71162,1.71204,40000000.0
2007-12-21 12:05:00,1.71418,1.71418,1.71021,1.71292,46000000.0
2007-12-21 12:10:00,1.71172,1.71351,1.71085,1.71351,40000000.0
2007-12-21 12:15:00,1.71218,1.71319,1.71002,1.7124,45000000.0
2007-12-21 12:20:00,1.71025,1.71281,1.71025,1.71174,47000000.0
2007-12-21 12:25:00,1.71349,1.71388,1.71021,1.71021,46000000.0
2007-12-21 12:30:00,1.71016,1.71232,1.70985,1.71195,51000000.0
2007-12-21 12:35:00,1.71164,1.71305,1.71015,1.71058,42000000.0
2007-12-21 12:40:00,1.71254,1.71336,1.7106,1.71068,42000000.0
2007-12-21 12:45:00,1.71138,1.71279,1.70972,1.71218,47000000.0
2007-12-21 12:50:00,1.71183,1.7123,1.70943,1.7123,43000000.0
2007-12-21 12:55:00,1.71193,1.71268,1.71009,1.71236,44000000.0
2007-12-21 13:00:00,1.71201,1.7126,1.71023,1.71072,39000000.0
2007-12-21 13:05:00,1.71126,1.71347,1.71084,1.71306,42000000.0
2007-12-21 13:10:00,1.71285,1.71285,1.7101,1.71063,50000000.0
2007-12-21 13:15:00,1.71304,1.71364,1.70971,1.71152,45000000.0
2007-12-21 13:20:00,1.71245,1.71362,1.71131,1.71299,49000000.0
2007-12-21 13:25:00,1.713,1.71306,1.71094,1.71306,26000000.0
2007-12-21 13:30:00,1.71228,1.71349,1.71094,1.71111,38000000.0
2007-12-21 13:35:00,1.71092,1.71319,1.71067,1.71088,43000000.0
2007-12-21 13:40:00,1.71123,1.71362,1.71089,1.71334,48000000.0
2007-12-21 13:45:00,1.71223,1.71554,1.71175,1.71481,51000000.0
2007-12-21 13:50:00,1.71274,1.71503,1.71191,1.71289,47000000.0
2007-12-21 13:55:00,1.71309,1.71436,1.71134,1.71178,42000000.0
2007-12-21 14:00:00,1.71111,1.71399,1.71111,1.71209,37000000.0
2007-12-21 14:05:00,1.71166,1.71427,1.71147,1.71414,35000000.0
2007-12-21 14:10:00,1.71211,1.71428,1.71193,1.71245,43000000.0
2007-12-21 14:15:00,1.71345,1.71434,1.7123,1.71395,31000000.0
2007-12-21 14:20:00,1.71196,1.71501,1.71196,1.71462,44000000.0
2007-12-21 14:25:00,1.71303,1.71477,1.71224,1.71434,43000000.0
2007-12-21 14:30:00,1.7121,1.71427,1.71177,1.71372,40000000.0
2007-12-21 14:35:00,1.71189,1.71414,1.71135,1.71183,42000000.0
2007-12-21 14:40:00,1.71367,1.71498,1.71148,1.71438,47000000.0
2007-12-21 14:45:00,1.71281,1.71406,1.71148,1.71155,37000000.0
2007-12-21 14:50:00,1.7118,1.71409,1.71164,1.71181,40000000.0
2007-12-21 14:55:00,1.71391,1.7144,1.71194,1.71285,43000000.0
2007-12-21 15:00:00,1.71308,1.71522,1.71277,1.71522,42000000.0
2007-12-21 15:05:00,1.71316,1.71592,1.71279,1.71562,41000000.0
2007-12-21 15:10:00,1.71425,1.71668,1.71293,1.71363,47000000.0
2007-12-21 15:15:00,1.71569,1.71569,1.71275,1.71293,45000000.0
2007-12-21 15:20:00,1.71209,1.71544,1.71195,1.71529,45000000.0
2007-12-21 15:25:00,1.71334,1.71585,1.71284,1.71298,46000000.0
2007-12-21 15:30:00,1.71259,1.71507,1.71232,1.71472,48000000.0
2007-12-21 15:35:00,1.7132,1.71548,1.71244,1.71548,43000000.0
2007-12-21 15:40:00,1.71312,1.71488,1.71189,1.71488,46000000.0
2007-12-21 15:45:00,1.71284,1.7145,1.71176,1.71328,40000000.0
2007-12-21 15:50:00,1.7119,1.71413,1.7119,1.71264,32000000.0
2007-12-21 15:55:00,1.71277,1.71509,1.71242,1.71242,40000000.0
2007-12-21 16:00:00,1.71355,1.71475,1.71232,1.71399,47000000.0
2007-12-21 16:05:00,1.71236,1.71415,1.71139,1.71369,46000000.0
2007-12-21 16:10:00,1.71155,1.71384,1.7111,1.7111,43000000.0
2007-12-21 16:15:00,1.71162,1.71334,1.71084,1.7131,46000000.0
2007-12-21 16:20:00,1.71087,1.71348,1.71045,1.71308,45000000.0
2007-12-21 16:25:00,1.71101,1.71196,1.70918,1.71,42000000.0
2007-12-21 16:30:00,1.71009,1.7114,1.70842,1.71086,45000000.0
2007-12-21 16:35:00,1.70863,1.71099,1.70837,1.70847,45000000.0
2007-12-21 16:40:00,1.71056,1.71111,1.70816,1.71101,44000000.0
2007-12-21 16:45:00,1.70995,1.71047,1.70807,1.71018,46000000.0
2007-12-21 16:50:00,1.70734,1.70996,1.70734,1.70995,43000000.0
2007-12-21 16:55:00,1.70823,1.71043,1.7077,1.70951,43000000.0
2007-12-21 17:00:00,1.71016,1.71051,1.7073,1.71051,41000000.0
2007-12-21 17:05:00,1.71082,1.712,1.70889,1.70927,37000000.0
2007-12-21 17:10:00,1.70914,1.71182,1.70914,1.70979,40000000.0
2007-12-21 17:15:00,1.70983,1.71232,1.70884,1.71232,41000000.0
2007-12-21 17:20:00,1.71016,1.71335,1.71008,1.71128,50000000.0
2007-12-21 17:25:00,1.71087,1.71345,1.71015,1.71216,51000000.0
2007-12-21 17:30:00,1.70969,1.71248,1.70942,1.71248,45000000.0
2007-12-21 17:35:00,1.71037,1.71274,1.70986,1.71136,39000000.0
2007-12-21 17:40:00,1.70993,1.71245,1.70926,1.7124,47000000.0
2007-12-21 17:45:00,1.71127,1.71252,1.70983,1.71205,41000000.0
2007-12-21 17:50:00,1.71007,1.71242,1.70973,1.71236,48000000.0
2007-12-21 17:55:00,1.71066,1.71261,1.70777,1.71016,48000000.0
2007-12-21 18:00:00,1.70828,1.71005,1.70753,1.70885,35000000.0
2007-12-21 18:05:00,1.7071,1.70995,1.7071,1.70988,40000000.0
2007-12-21 18:10:00,1.70764,1.71143,1.70764,1.71143,49000000.0
2007-12-21 18:15:00,1.71004,1.71078,1.70819,1.70819,46000000.0
2007-12-21 18:20:00,1.70818,1.71065,1.7076,1.71008,40000000.0
2007-12-21 18:25:00,1.70725,1.70985,1.70721,1.7077,41000000.0
2007-12-21 18:30:00,1.70754,1.70989,1.70709,1.70709,39000000.0
2007-12-21 18:35:00,1.70976,1.71014,1.70733,1.71014,37000000.0
2007-12-21 18:40:00,1.70789,1.71006,1.70713,1.70943,45000000.0
2007-12-21 18:45:00,1.70721,1.70959,1.70673,1.70692,36000000.0
2007-12-21 18:50:00,1.70759,1.70941,1.70685,1.70685,44000000.0
2007-12-21 18:55:00,1.7072,1.70958,1.70694,1.70958,42000000.0
2007-12-21 19:00:00,1.70983,1.71008,1.70719,1.71008,39000000.0
2007-12-21 19:05:00,1.70762,1.70992,1.70646,1.70646,45000000.0
2007-12-21 19:10:00,1.7084,1.7094,1.70689,1.7094,42000000.0
2007-12-21 19:15:00,1.70818,1.70887,1.70634,1.70802,43000000.0
2007-12-21 19:20:00,1.70654,1.70908,1.70627,1.70875,35000000.0
2007-12-21 19:25:00,1.7068,1.70949,1.70672,1.70756,40000000.0
2007-12-21 19:30:00,1.70798,1.70906,1.70533,1.70772,45000000.0
2007-12-21 19:35:00,1.70764,1.70764,1.70455,1.70524,43000000.0
2007-12-21 19:40:00,1.70717,1.70789,1.70259,1.7029,41000000.0
2007-12-21 19:45:00,1.70592,1.70762,1.7019,1.70707,42000000.0
2007-12-21 19:50:00,1.7022,1.70722,1.70128,1.70128,76000000.0
2007-12-21 19:55:00,1.70116,1.70661,1.70105,1.70599,57000000.0
2007-12-21 20:00:00,1.70549,1.70658,1.70094,1.70658,59000000.0
2007-12-21 20:05:00,1.70106,1.70589,1.70069,1.70526,27000000.0
2007-12-21 20:10:00,1.70219,1.70612,1.7015,1.70612,13000000.0
2007-12-21 20:15:00,1.70451,1.707,1.70157,1.70686,36000000.0
2007-12-21 20:20:00,1.70631,1.70631,1.70126,1.70594,32000000.0
2007-12-21 20:25:00,1.70546,1.70638,1.7004,1.70589,34000000.0
2007-12-21 20:30:00,1.70436,1.70751,1.7007,1.70481,39000000.0
2007-12-21 20:35:00,1.70574,1.70574,1.70128,1.70511,18000000.0
2007-12-21 20:40:00,1.70495,1.70579,1.70089,1.70089,65000000.0
2007-12-21 20:45:00,1.70459,1.70594,1.70023,1.70578,27000000.0
2007-12-21 20:50:00,1.70024,1.70547,1.70004,1.70467,44000000.0
2007-12-21 20:55:00,1.70115,1.70624,1.70048,1.70066,49000000.0
2007-12-21 21:00:00,1.70557,1.70607,1.70066,1.7058,49000000.0
2007-12-21 21:05:00,1.70522,1.70527,1.70018,1.70439,35000000.0
2007-12-21 21:10:00,1.70593,1.70593,1.70131,1.70579,33000000.0
2007-12-21 21:15:00,1.70446,1.70563,1.70095,1.70515,23000000.0
2007-12-21 21:20:00,1.70095,1.70526,1.70095,1.70099,15000000.0
2007-12-21 21:25:00,1.70087,1.7059,1.70024,1.70118,53000000.0
2007-12-21 21:30:00,1.70401,1.7063,1.70071,1.7009,58000000.0
2007-12-21 21:35:00,1.70163,1.70643,1.70099,1.70581,34000000.0
2007-12-21 21:40:00,1.70167,1.70622,1.70104,1.70114,42000000.0
2007-12-21 21:45:00,1.70558,1.70558,1.70039,1.70426,29000000.0
2007-12-21 21:50:00,1.70157,1.70616,1.7012,1.70561,43000000.0
2007-12-21 21:55:00,1.70231,1.70651,1.70094,1.70519,39000000.0
2007-12-21 22:00:00,1.7051,1.70597,1.70043,1.70043,40000000.0
2007-12-21 22:05:00,1.70034,1.70583,1.70034,1.70065,36000000.0
2007-12-21 22:10:00,1.70013,1.70542,1.69965,1.69976,37000000.0
2007-12-21 22:15:00,1.7037,1.70522,1.69922,1.70522,48000000.0
2007-12-21 22:20:00,1.70006,1.70659,1.70006,1.7018,34000000.0
2007-12-21 22:25:00,1.701,1.70653,1.70091,1.70648,43000000.0
2007-12-21 22:30:00,1.70532,1.70611,1.70074,1.70611,28000000.0
2007-12-21 22:35:00,1.70569,1.70696,1.70146,1.70146,30000000.0
2007-12-21 22:40:00,1.70129,1.70596,1.70017,1.70517,34000000.0
2007-12-21 22:45:00,1.70338,1.70544,1.70018,1.70109,35000000.0
2007-12-21 22:50:00,1.70586,1.70586,1.69972,1.70011,56000000.0
2007-12-21 22:55:00,1.70006,1.70046,1.69985,1.70021,27000000.0
2007-12-21 23:00:00,1.70463,1.70463,1.69979,1.70064,40000000.0
2007-12-21 23:05:00,1.70054,1.70094,1.70024,1.70031,31000000.0
2007-12-21 23:10:00,1.70009,1.70067,1.70004,1.70046,27000000.0
2007-12-21 23:15:00,1.70677,1.70677,1.70062,1.70084,42000000.0
2007-12-21 23:20:00,1.70097,1.70117,1.70071,1.70074,39000000.0
2007-12-21 23:25:00,1.70112,1.70159,1.70064,1.70159,32000000.0
2007-12-21 23:30:00,1.70423,1.70423,1.70106,1.70106,32000000.0
2007-12-21 23:35:00,1.70147,1.70201,1.70126,1.70201,33000000.0
2007-12-21 23:40:00,1.7021,1.70236,1.70181,1.70224,24000000.0
2007-12-21 23:45:00,1.70465,1.70465,1.7017,1.70173,32000000.0
2007-12-21 23:50:00,1.70201,1.70236,1.70162,1.70209,29000000.0
2007-12-21 23:55:00,1.702,1.70224,1.70184,1.70184,18000000.0
2007-12-24 00:00:00,1.70342,1.70928,1.70342,1.70928,17000000.0
2007-12-24 00:05:00,1.70905,1.71003,1.70484,1.70827,40000000.0
2007-12-24 00:10:00,1.7042,1.70876,1.7042,1.70835,41000000.0
2007-12-24 00:15:00,1.7086,1.70868,1.70366,1.70783,33000000.0
2007-12-24 00:20:00,1.70368,1.70693,1.70368,1.70373,8000000.0
2007-12-24 00:25:00,1.70284,1.70815,1.70263,1.70815,16000000.0
2007-12-24 00:30:00,1.70826,1.70836,1.70823,1.70823,11000000.0
2007-12-24 00:35:00,1.70301,1.7031,1.70273,1.70273,12000000.0
2007-12-24 00:40:00,1.70308,1.70816,1.70297,1.70297,20000000.0
2007-12-24 00:45:00,1.70814,1.70827,1.70384,1.70803,20000000.0
2007-12-24 00:50:00,1.70807,1.70824,1.70331,1.70769,29000000.0
2007-12-24 00:55:00,1.70834,1.70847,1.70813,1.70813,9000000.0
2007-12-24 01:00:00,1.70878,1.70878,1.70333,1.70755,21000000.0
2007-12-24 01:05:00,1.70358,1.70772,1.70288,1.70335,22000000.0
2007-12-24 01:15:00,1.70845,1.70867,1.70352,1.70867,23000000.0
2007-12-24 01:20:00,1.70409,1.70821,1.70353,1.708,35000000.0
2007-12-24 01:25:00,1.70864,1.70877,1.70843,1.70866,14000000.0
2007-12-24 01:30:00,1.70874,1.70874,1.70356,1.70356,27000000.0
2007-12-24 01:35:00,1.70344,1.70357,1.70323,1.70323,13000000.0
2007-12-24 01:40:00,1.70354,1.70367,1.70333,1.70333,9000000.0
2007-12-24 01:45:00,1.70854,1.70905,1.70436,1.70842,32000000.0
2007-12-24 01:50:00,1.704,1.70926,1.70385,1.70836,46000000.0
2007-12-24 01:55:00,1.70337,1.70877,1.70337,1.7082,33000000.0
2007-12-24 02:00:00,1.70907,1.70907,1.70406,1.70759,39000000.0
2007-12-24 02:05:00,1.70564,1.7093,1.70427,1.70882,23000000.0
2007-12-24 02:10:00,1.70533,1.70875,1.7042,1.70875,28000000.0
2007-12-24 02:15:00,1.70862,1.70913,1.70492,1.705,19000000.0
2007-12-24 02:20:00,1.70917,1.70917,1.70416,1.70863,18000000.0
2007-12-24 02:25:00,1.70417,1.70916,1.70404,1.70902,39000000.0
2007-12-24 02:30:00,1.70886,1.70886,1.70423,1.7087,16000000.0
2007-12-24 02:35:00,1.70439,1.70965,1.70429,1.70965,33000000.0
2007-12-24 02:40:00,1.70956,1.70956,1.70482,1.70482,23000000.0
2007-12-24 02:45:00,1.70768,1.70957,1.70436,1.70944,26000000.0
2007-12-24 02:50:00,1.70636,1.70937,1.7056,1.70924,22000000.0
2007-12-24 02:55:00,1.70817,1.70945,1.70434,1.70877,18000000.0
2007-12-24 03:00:00,1.70894,1.70923,1.70442,1.70923,10000000.0
2007-12-24 03:05:00,1.70458,1.70885,1.70458,1.70885,9000000.0
2007-12-24 03:10:00,1.70451,1.70931,1.70423,1.70448,25000000.0
2007-12-24 03:15:00,1.70883,1.70917,1.70883,1.70904,9000000.0
2007-12-24 03:20:00,1.70475,1.70475,1.70463,1.70463,2000000.0
2007-12-24 03:25:00,1.7097,1.7097,1.70473,1.70921,29000000.0
2007-12-24 03:30:00,1.70914,1.70925,1.70448,1.70456,18000000.0
2007-12-24 03:35:00,1.70445,1.70761,1.70445,1.70566,14000000.0
2007-12-24 03:40:00,1.70461,1.70967,1.70461,1.70477,37000000.0
2007-12-24 03:45:00,1.70914,1.70927,1.70443,1.70464,16000000.0
2007-12-24 03:50:00,1.70494,1.70984,1.70494,1.70984,27000000.0
2007-12-24 03:55:00,1.71015,1.71017,1.70971,1.70994,18000000.0
2007-12-24 04:00:00,1.70913,1.71016,1.7049,1.70508,16000000.0
2007-12-24 04:05:00,1.70514,1.71027,1.70492,1.70945,21000000.0
2007-12-24 04:10:00,1.70514,1.71004,1.70513,1.71004,30000000.0
2007-12-24 04:15:00,1.70954,1.70966,1.70505,1.70505,13000000.0
2007-12-24 04:20:00,1.70629,1.70869,1.70461,1.70513,34000000.0
2007-12-24 04:25:00,1.70971,1.71016,1.7047,1.71005,21000000.0
2007-12-24 04:30:00,1.70936,1.7097,1.70584,1.7097,24000000.0
2007-12-24 04:35:00,1.70481,1.7093,1.70481,1.7093,22000000.0
2007-12-24 04:40:00,1.71015,1.71026,1.70972,1.71016,18000000.0
2007-12-24 04:45:00,1.70945,1.71016,1.70945,1.71015,10000000.0
2007-12-24 04:50:00,1.70522,1.70976,1.7047,1.70528,34000000.0
2007-12-24 04:55:00,1.70491,1.70988,1.70471,1.70988,35000000.0
2007-12-24 05:00:00,1.70946,1.70947,1.70477,1.70934,20000000.0
2007-12-24 05:05:00,1.70513,1.70953,1.70486,1.7094,45000000.0
2007-12-24 05:10:00,1.70545,1.70953,1.70545,1.70953,15000000.0
2007-12-24 05:15:00,1.70863,1.70953,1.70543,1.70953,19000000.0
2007-12-24 05:20:00,1.70533,1.7096,1.70473,1.70922,35000000.0
2007-12-24 05:25:00,1.70572,1.70964,1.7044,1.70485,28000000.0
2007-12-24 05:30:00,1.70936,1.70955,1.70491,1.70951,48000000.0
2007-12-24 05:35:00,1.70508,1.70925,1.70508,1.70925,9000000.0
2007-12-24 05:40:00,1.70682,1.70937,1.70493,1.70506,21000000.0
2007-12-24 05:45:00,1.70847,1.70982,1.70566,1.70982,19000000.0
2007-12-24 05:50:00,1.70522,1.71026,1.70473,1.71014,29000000.0
2007-12-24 05:55:00,1.70513,1.70526,1.70511,1.70515,14000000.0
2007-12-24 06:00:00,1.70945,1.71035,1.70924,1.71032,16000000.0
2007-12-24 06:05:00,1.70956,1.70956,1.70503,1.70512,16000000.0
2007-12-24 06:10:00,1.71005,1.71015,1.7055,1.70973,15000000.0
2007-12-24 06:15:00,1.70933,1.70957,1.70564,1.70957,14000000.0
2007-12-24 06:20:00,1.70582,1.70959,1.70529,1.70943,17000000.0
2007-12-24 06:25:00,1.70541,1.70927,1.70507,1.70526,37000000.0
2007-12-24 06:30:00,1.7081,1.7086,1.705,1.70503,19000000.0
2007-12-24 06:35:00,1.70495,1.70912,1.70414,1.70869,33000000.0
2007-12-24 06:40:00,1.70953,1.70954,1.70503,1.70934,21000000.0
2007-12-24 06:45:00,1.70839,1.70913,1.70509,1.70913,18000000.0
2007-12-24 06:50:00,1.70986,1.70986,1.70475,1.70941,14000000.0
2007-12-24 06:55:00,1.70473,1.70985,1.70473,1.70501,24000000.0
2007-12-24 07:00:00,1.70742,1.71005,1.70515,1.70593,38000000.0
2007-12-24 07:05:00,1.70866,1.71002,1.70492,1.70863,45000000.0
2007-12-24 07:10:00,1.70474,1.70954,1.70474,1.70954,8000000.0
2007-12-24 07:15:00,1.70904,1.70917,1.70496,1.70916,31000000.0
2007-12-24 07:20:00,1.70597,1.70984,1.70463,1.70463,23000000.0
2007-12-24 07:25:00,1.70573,1.70957,1.70461,1.70461,32000000.0
2007-12-24 07:30:00,1.70905,1.70985,1.70469,1.70925,25000000.0
2007-12-24 07:35:00,1.70457,1.70939,1.70457,1.70923,26000000.0
2007-12-24 07:40:00,1.70932,1.70941,1.70571,1.70932,22000000.0
2007-12-24 07:45:00,1.70463,1.70915,1.70457,1.70873,13000000.0
2007-12-24 07:50:00,1.70488,1.70986,1.70463,1.70483,27000000.0
2007-12-24 07:55:00,1.70995,1.70997,1.70508,1.70934,44000000.0
2007-12-24 08:00:00,1.70978,1.70978,1.70522,1.70522,44000000.0
2007-12-24 08:05:00,1.70487,1.70948,1.7047,1.70858,76000000.0
2007-12-24 08:10:00,1.70348,1.70842,1.70348,1.70458,28000000.0
2007-12-24 08:15:00,1.70673,1.70858,1.70291,1.7073,41000000.0
2007-12-24 08:20:00,1.70429,1.70763,1.7027,1.70275,43000000.0
2007-12-24 08:25:00,1.70671,1.7076,1.70347,1.7076,45000000.0
2007-12-24 08:30:00,1.70423,1.70756,1.70405,1.70746,32000000.0
2007-12-24 08:35:00,1.70321,1.70806,1.70321,1.70326,24000000.0
2007-12-24 08:40:00,1.70325,1.7074,1.70272,1.70688,43000000.0
2007-12-24 08:45:00,1.70705,1.70775,1.70264,1.70766,42000000.0
2007-12-24 08:50:00,1.70756,1.70779,1.70234,1.70776,45000000.0
2007-12-24 08:55:00,1.70266,1.70812,1.70253,1.70812,23000000.0
2007-12-24 09:00:00,1.70632,1.70815,1.70283,1.70283,42000000.0
2007-12-24 09:05:00,1.70282,1.70798,1.70282,1.70384,44000000.0
2007-12-24 09:10:00,1.7071,1.70836,1.70338,1.70805,30000000.0
2007-12-24 09:15:00,1.70599,1.71041,1.70404,1.70869,45000000.0
2007-12-24 09:20:00,1.70935,1.70948,1.70403,1.70921,37000000.0
2007-12-24 09:25:00,1.7081,1.70983,1.70452,1.70935,39000000.0
2007-12-24 09:30:00,1.70485,1.70975,1.7045,1.70917,41000000.0
2007-12-24 09:35:00,1.70883,1.70958,1.70443,1.70937,40000000.0
2007-12-24 09:40:00,1.7057,1.70833,1.70248,1.70752,46000000.0
2007-12-24 09:45:00,1.70743,1.70776,1.70245,1.70728,49000000.0
2007-12-24 09:50:00,1.70363,1.70782,1.70215,1.70776,40000000.0
2007-12-24 09:55:00,1.70685,1.70705,1.7021,1.70705,31000000.0
2007-12-24 10:00:00,1.70487,1.70717,1.70222,1.70703,48000000.0
2007-12-24 10:05:00,1.70248,1.70756,1.70248,1.7073,48000000.0
2007-12-24 10:10:00,1.70766,1.70766,1.70289,1.70737,41000000.0
2007-12-24 10:15:00,1.7061,1.7087,1.7036,1.7087,47000000.0
2007-12-24 10:20:00,1.70363,1.70836,1.70314,1.708,39000000.0
2007-12-24 10:25:00,1.7038,1.70919,1.7038,1.7091,45000000.0
2007-12-24 10:30:00,1.70738,1.70931,1.70471,1.70909,51000000.0
2007-12-24 10:35:00,1.70713,1.70895,1.70526,1.70647,50000000.0
2007-12-24 10:40:00,1.70651,1.70676,1.70433,1.70455,41000000.0
2007-12-24 10:45:00,1.70656,1.70661,1.70455,1.70577,40000000.0
2007-12-24 10:50:00,1.70425,1.70642,1.70422,1.70642,29000000.0
2007-12-24 10:55:00,1.70473,1.70697,1.70473,1.70685,41000000.0
2007-12-24 11:00:00,1.70515,1.70695,1.70496,1.70571,43000000.0
2007-12-24 11:05:00,1.70678,1.70713,1.70498,1.70676,43000000.0
2007-12-24 11:10:00,1.70503,1.70706,1.70503,1.70695,46000000.0
2007-12-24 11:15:00,1.70567,1.70677,1.70478,1.70507,34000000.0
2007-12-24 11:20:00,1.70481,1.70767,1.70481,1.70744,37000000.0
2007-12-24 11:25:00,1.70773,1.70827,1.70622,1.7072,45000000.0
2007-12-24 11:30:00,1.70682,1.70766,1.70551,1.7068,42000000.0
2007-12-24 11:35:00,1.70553,1.70726,1.70475,1.70703,45000000.0
2007-12-24 11:40:00,1.70517,1.70696,1.70517,1.7068,46000000.0
2007-12-24 11:45:00,1.70575,1.70712,1.70495,1.7071,43000000.0
2007-12-24 11:50:00,1.70495,1.70703,1.7049,1.70552,46000000.0
2007-12-24 11:55:00,1.70705,1.70769,1.70526,1.70708,47000000.0
2007-12-24 12:00:00,1.70585,1.70756,1.70577,1.70743,40000000.0
2007-12-24 12:05:00,1.70551,1.7074,1.70517,1.70568,15000000.0
2007-12-24 12:10:00,1.70735,1.70738,1.70517,1.70658,40000000.0
2007-12-24 12:15:00,1.70562,1.70655,1.7047,1.70655,46000000.0
2007-12-24 12:20:00,1.70489,1.70667,1.70464,1.70628,33000000.0
2007-12-24 12:25:00,1.70427,1.70657,1.70427,1.70473,38000000.0
2007-12-24 12:30:00,1.70537,1.70694,1.70452,1.70506,46000000.0
2007-12-24 12:35:00,1.70608,1.70674,1.70453,1.70511,45000000.0
2007-12-24 12:40:00,1.70633,1.70666,1.70461,1.70606,45000000.0
2007-12-24 12:45:00,1.70514,1.70649,1.70442,1.70477,47000000.0
2007-12-24 12:50:00,1.706,1.70659,1.70461,1.70607,36000000.0
2007-12-24 12:55:00,1.70633,1.70705,1.70454,1.70699,42000000.0
2007-12-24 13:00:00,1.70576,1.70692,1.70488,1.70526,43000000.0
2007-12-24 13:05:00,1.70488,1.70653,1.70452,1.70653,37000000.0
2007-12-24 13:10:00,1.706,1.70672,1.70466,1.70662,47000000.0
2007-12-24 13:15:00,1.70541,1.70725,1.70492,1.70678,47000000.0
2007-12-24 13:20:00,1.70561,1.70714,1.70512,1.7069,42000000.0
2007-12-24 13:25:00,1.70675,1.7069,1.70501,1.7067,33000000.0
2007-12-24 13:30:00,1.70559,1.70768,1.70467,1.70753,43000000.0
2007-12-24 13:35:00,1.70538,1.70758,1.70538,1.70731,44000000.0
2007-12-24 13:40:00,1.70521,1.70754,1.70521,1.70668,39000000.0
2007-12-24 13:45:00,1.7061,1.7072,1.70498,1.70678,43000000.0
2007-12-24 13:50:00,1.70673,1.70717,1.70505,1.70666,45000000.0
2007-12-24 13:55:00,1.70518,1.70701,1.70459,1.70459,46000000.0
2007-12-24 14:00:00,1.70461,1.70695,1.70413,1.70639,42000000.0
2007-12-24 14:05:00,1.70513,1.707,1.705,1.70612,47000000.0
2007-12-24 14:10:00,1.70661,1.70677,1.70464,1.7064,51000000.0
2007-12-24 14:15:00,1.70567,1.70619,1.70405,1.70538,48000000.0
2007-12-24 14:20:00,1.70527,1.70626,1.70389,1.70621,43000000.0
2007-12-24 14:25:00,1.7061,1.70666,1.7047,1.70506,38000000.0
2007-12-24 14:30:00,1.70505,1.70638,1.7047,1.7062,46000000.0
2007-12-24 14:35:00,1.70578,1.70666,1.70456,1.70456,38000000.0
2007-12-24 14:40:00,1.70464,1.70646,1.70439,1.70646,45000000.0
2007-12-24 14:45:00,1.70428,1.70604,1.7042,1.70595,50000000.0
2007-12-24 14:50:00,1.70617,1.70624,1.70326,1.70525,42000000.0
2007-12-24 14:55:00,1.70402,1.70524,1.70273,1.70301,39000000.0
2007-12-24 15:00:00,1.70426,1.70532,1.7035,1.70488,44000000.0
2007-12-24 15:05:00,1.70503,1.7055,1.70325,1.7048,43000000.0
2007-12-24 15:10:00,1.70302,1.70489,1.70273,1.70273,47000000.0
2007-12-24 15:15:00,1.70229,1.70451,1.70229,1.70444,42000000.0
2007-12-24 15:20:00,1.70289,1.70483,1.7026,1.70388,42000000.0
2007-12-24 15:25:00,1.70408,1.70455,1.70232,1.70415,51000000.0
2007-12-24 15:30:00,1.70301,1.70446,1.70249,1.70446,46000000.0
2007-12-24 15:35:00,1.70328,1.70468,1.70223,1.70437,47000000.0
2007-12-24 15:40:00,1.70282,1.7042,1.70155,1.70376,45000000.0
2007-12-24 15:45:00,1.70358,1.70368,1.70106,1.70245,40000000.0
2007-12-24 15:50:00,1.70269,1.70272,1.70037,1.70202,46000000.0
2007-12-24 15:55:00,1.69998,1.70249,1.69983,1.70213,40000000.0
2007-12-24 16:00:00,1.70043,1.70233,1.70005,1.70163,35000000.0
2007-12-24 16:05:00,1.69966,1.70197,1.69966,1.70015,40000000.0
2007-12-24 16:10:00,1.70137,1.70164,1.69946,1.70109,48000000.0
2007-12-24 16:15:00,1.69989,1.70213,1.69903,1.70117,45000000.0
2007-12-24 16:20:00,1.69959,1.70106,1.69874,1.69941,51000000.0
2007-12-24 16:25:00,1.69962,1.70099,1.69896,1.70061,38000000.0
2007-12-24 16:30:00,1.70109,1.70176,1.69941,1.70122,45000000.0
2007-12-24 16:35:00,1.69964,1.70143,1.69873,1.69902,37000000.0
2007-12-24 16:40:00,1.69897,1.70054,1.69809,1.69943,45000000.0
2007-12-24 16:45:00,1.69836,1.69994,1.69782,1.69833,41000000.0
2007-12-24 16:50:00,1.69841,1.70008,1.69791,1.70008,35000000.0
2007-12-24 16:55:00,1.69993,1.70055,1.69825,1.70021,41000000.0
2007-12-24 17:00:00,1.70038,1.70063,1.69867,1.70051,43000000.0
2007-12-24 17:05:00,1.70023,1.70112,1.69836,1.70013,43000000.0
2007-12-24 17:10:00,1.6988,1.7008,1.69808,1.69935,45000000.0
2007-12-24 17:15:00,1.69922,1.70048,1.69815,1.69887,43000000.0
2007-12-24 17:20:00,1.69914,1.70059,1.69853,1.70039,44000000.0
2007-12-24 17:25:00,1.6984,1.70026,1.69775,1.70016,45000000.0
2007-12-24 17:30:00,1.69977,1.70106,1.69816,1.69957,36000000.0
2007-12-24 17:35:00,1.69955,1.70059,1.6983,1.69861,41000000.0
2007-12-24 17:40:00,1.69859,1.70053,1.69852,1.70004,38000000.0
2007-12-24 17:45:00,1.70032,1.70283,1.69841,1.70016,54000000.0
2007-12-24 17:50:00,1.69966,1.70221,1.69943,1.70169,45000000.0
2007-12-24 17:55:00,1.70183,1.70194,1.69957,1.70139,43000000.0
2007-12-24 18:00:00,1.69999,1.70132,1.69882,1.70114,42000000.0
2007-12-24 18:05:00,1.69947,1.7016,1.69904,1.70015,42000000.0
2007-12-24 18:10:00,1.70035,1.70187,1.69904,1.69977,42000000.0
2007-12-24 18:15:00,1.70061,1.70094,1.6984,1.69865,35000000.0
2007-12-24 18:20:00,1.69929,1.70072,1.69852,1.70068,39000000.0
2007-12-24 18:25:00,1.69922,1.70159,1.69887,1.69991,43000000.0
2007-12-24 18:30:00,1.70017,1.70146,1.69911,1.70142,44000000.0
2007-12-24 18:35:00,1.70129,1.7013,1.69835,1.70021,42000000.0
2007-12-24 18:40:00,1.69913,1.7031,1.6991,1.70187,34000000.0
2007-12-24 18:45:00,1.7034,1.7034,1.70056,1.70231,43000000.0
2007-12-24 18:50:00,1.70236,1.70249,1.70004,1.70193,38000000.0
2007-12-24 18:55:00,1.69957,1.703,1.69947,1.703,34000000.0
2007-12-24 19:00:00,1.70306,1.70334,1.70104,1.70314,40000000.0
2007-12-24 19:05:00,1.70323,1.70337,1.70311,1.70315,12000000.0
2007-12-24 19:10:00,1.70226,1.70396,1.70158,1.70282,35000000.0
2007-12-24 19:15:00,1.70195,1.70268,1.69989,1.70255,39000000.0
2007-12-24 19:20:00,1.70174,1.70262,1.70069,1.70262,15000000.0
2007-12-24 19:25:00,1.7011,1.70282,1.70036,1.70188,47000000.0
2007-12-24 19:30:00,1.70235,1.70304,1.70081,1.70296,30000000.0
2007-12-24 19:35:00,1.70073,1.70272,1.70073,1.70272,18000000.0
2007-12-24 19:40:00,1.70127,1.70302,1.70086,1.70103,45000000.0
2007-12-24 19:45:00,1.70211,1.70274,1.70044,1.70211,38000000.0
2007-12-24 19:50:00,1.70044,1.7022,1.69996,1.70173,25000000.0
2007-12-24 19:55:00,1.7004,1.70156,1.69933,1.69986,41000000.0
2007-12-24 20:00:00,1.70042,1.7016,1.69953,1.69971,22000000.0
2007-12-24 20:05:00,1.69956,1.69966,1.69903,1.69924,21000000.0
2007-12-24 20:10:00,1.69933,1.69963,1.69894,1.69939,28000000.0
2007-12-24 20:15:00,1.70122,1.70122,1.69819,1.69844,20000000.0
2007-12-24 20:20:00,1.69845,1.69856,1.69824,1.69824,7000000.0
2007-12-24 20:25:00,1.69834,1.69864,1.69834,1.69847,17000000.0
2007-12-24 20:30:00,1.70056,1.70067,1.69774,1.69801,19000000.0
2007-12-24 20:35:00,1.69843,1.69877,1.69776,1.69795,35000000.0
2007-12-24 20:40:00,1.69861,1.69876,1.69833,1.69865,19000000.0
2007-12-24 20:45:00,1.70053,1.70053,1.69902,1.69978,28000000.0
2007-12-24 20:50:00,1.69995,1.70057,1.69995,1.70011,14000000.0
2007-12-24 20:55:00,1.69974,1.69991,1.69953,1.69991,20000000.0
2007-12-24 21:00:00,1.70196,1.7028,1.70021,1.7028,31000000.0
2007-12-24 21:05:00,1.70294,1.70306,1.7026,1.70263,20000000.0
2007-12-24 21:10:00,1.70256,1.70265,1.70246,1.70251,7000000.0
2007-12-24 21:15:00,1.70383,1.70383,1.69971,1.69986,9000000.0
2007-12-24 21:20:00,1.70003,1.70016,1.69973,1.70004,16000000.0
2007-12-24 21:30:00,1.70246,1.70246,1.70231,1.70242,10000000.0
2007-12-24 21:35:00,1.69979,1.70054,1.69979,1.7003,20000000.0
2007-12-24 21:40:00,1.70059,1.70061,1.69936,1.69936,26000000.0
2007-12-24 21:45:00,1.70124,1.70124,1.69882,1.69903,37000000.0
2007-12-24 21:50:00,1.70329,1.70332,1.70257,1.70267,25000000.0
2007-12-24 21:55:00,1.70261,1.70298,1.69971,1.69993,29000000.0
2007-12-24 22:00:00,1.70055,1.70056,1.69963,1.69983,18000000.0
2007-12-24 22:05:00,1.69983,1.69992,1.69962,1.69969,23000000.0
2007-12-24 22:10:00,1.69515,1.69547,1.69515,1.69536,23000000.0
2007-12-24 22:15:00,1.70282,1.70282,1.69495,1.69527,40000000.0
2007-12-24 22:20:00,1.69996,1.70018,1.69922,1.70004,30000000.0
2007-12-24 22:25:00,1.69932,1.69947,1.69931,1.69935,18000000.0
2007-12-24 22:30:00,1.70315,1.70317,1.69938,1.69938,10000000.0
2007-12-24 22:35:00,1.69901,1.69917,1.69871,1.69904,20000000.0
2007-12-24 22:45:00,1.70392,1.70437,1.70392,1.70425,10000000.0
2007-12-24 22:50:00,1.69913,1.6995,1.69909,1.6995,17000000.0
2007-12-24 22:55:00,1.69952,1.69952,1.69952,1.69952,1000000.0
2007-12-24 23:00:00,1.70325,1.70326,1.70282,1.70313,11000000.0
2007-12-24 23:05:00,1.69983,1.69995,1.69983,1.69985,12000000.0
2007-12-24 23:10:00,1.69973,1.70007,1.69973,1.69994,9000000.0
2007-12-24 23:15:00,1.70466,1.70466,1.70043,1.70043,9000000.0
2007-12-24 23:20:00,1.69992,1.69999,1.69961,1.69989,13000000.0
2007-12-24 23:25:00,1.69963,1.69997,1.69963,1.69984,9000000.0
2007-12-24 23:30:00,1.70447,1.70447,1.69958,1.7,26000000.0
2007-12-24 23:35:00,1.69948,1.69989,1.69948,1.69986,41000000.0
2007-12-24 23:40:00,1.69991,1.69997,1.69945,1.69986,25000000.0
2007-12-24 23:45:00,1.70515,1.70515,1.69967,1.69973,13000000.0
2007-12-24 23:50:00,1.69964,1.6997,1.69931,1.69934,18000000.0
2007-12-24 23:55:00,1.70177,1.70177,1.70131,1.70131,11000000.0
2007-12-25 00:00:00,1.69986,1.69986,1.69941,1.69976,14000000.0
2007-12-25 00:15:00,1.70464,1.70477,1.70431,1.70431,13000000.0
2007-12-25 00:30:00,1.70485,1.70486,1.70473,1.70475,8000000.0
2007-12-25 00:45:00,1.70475,1.70477,1.70474,1.70474,20000000.0
2007-12-25 01:00:00,1.70443,1.70477,1.70443,1.70464,9000000.0
2007-12-25 01:15:00,1.70433,1.70467,1.70433,1.70454,9000000.0
2007-12-25 01:30:00,1.70455,1.70456,1.70422,1.70454,8000000.0
2007-12-25 01:45:00,1.70353,1.70387,1.70353,1.70374,9000000.0
2007-12-25 02:00:00,1.70343,1.7035,1.70186,1.70186,9000000.0
2007-12-25 02:15:00,1.70313,1.70347,1.70313,1.70334,9000000.0
2007-12-25 02:30:00,1.70373,1.70407,1.70373,1.70394,9000000.0
2007-12-25 02:45:00,1.70343,1.70377,1.70343,1.70364,9000000.0
2007-12-25 03:00:00,1.70313,1.70347,1.70313,1.70334,9000000.0
2007-12-25 03:15:00,1.70313,1.70347,1.70313,1.70334,9000000.0
2007-12-25 03:30:00,1.70293,1.70327,1.70293,1.70314,9000000.0
2007-12-25 03:45:00,1.70303,1.70337,1.70303,1.70324,9000000.0
2007-12-25 04:00:00,1.70313,1.70319,1.70187,1.70187,9000000.0
2007-12-25 04:15:00,1.70364,1.70376,1.70364,1.70376,8000000.0
2007-12-25 04:30:00,1.70376,1.70386,1.7037,1.70375,7000000.0
2007-12-25 04:45:00,1.70353,1.70387,1.70353,1.70374,9000000.0
2007-12-25 05:00:00,1.70366,1.70367,1.70321,1.70321,11000000.0
2007-12-25 05:15:00,1.70333,1.70367,1.70333,1.70354,9000000.0
2007-12-25 05:30:00,1.70346,1.70346,1.703,1.70345,20000000.0
2007-12-25 05:45:00,1.70326,1.70326,1.70315,1.70321,7000000.0
2007-12-25 06:00:00,1.70325,1.70337,1.70163,1.70165,15000000.0
2007-12-25 06:15:00,1.70323,1.70336,1.70302,1.70323,8000000.0
2007-12-25 06:30:00,1.70343,1.70377,1.70343,1.70364,9000000.0
2007-12-25 06:45:00,1.70337,1.70337,1.70323,1.70336,8000000.0
2007-12-25 06:55:00,1.70164,1.70176,1.70163,1.70176,7000000.0
2007-12-25 07:00:00,1.69926,1.69926,1.69913,1.69915,11000000.0
2007-12-25 07:15:00,1.70324,1.70337,1.70323,1.70336,13000000.0
2007-12-25 07:30:00,1.70333,1.70367,1.70333,1.70354,9000000.0
2007-12-25 07:45:00,1.70376,1.70376,1.70342,1.70371,8000000.0
2007-12-25 08:00:00,1.70365,1.70365,1.70328,1.70355,7000000.0
2007-12-25 08:15:00,1.70366,1.70367,1.70354,1.70367,9000000.0
2007-12-25 08:30:00,1.70206,1.70206,1.70193,1.70195,9000000.0
2007-12-25 08:45:00,1.70096,1.70096,1.70063,1.70063,11000000.0
2007-12-25 08:55:00,1.70167,1.70175,1.70163,1.70165,8000000.0
2007-12-25 09:00:00,1.70117,1.70117,1.70104,1.70104,10000000.0
2007-12-25 09:15:00,1.69954,1.69987,1.69954,1.69975,8000000.0
2007-12-25 09:30:00,1.69974,1.69986,1.6997,1.69986,8000000.0
2007-12-25 09:45:00,1.6989,1.69907,1.6989,1.69906,7000000.0
2007-12-25 10:00:00,1.70119,1.70127,1.70114,1.70114,9000000.0
2007-12-25 10:15:00,1.69995,1.69996,1.69952,1.69985,10000000.0
2007-12-25 10:30:00,1.69974,1.69985,1.69955,1.69975,10000000.0
2007-12-25 10:45:00,1.70067,1.70067,1.70053,1.70066,8000000.0
2007-12-25 10:55:00,1.70175,1.70175,1.70164,1.70164,7000000.0
2007-12-25 11:00:00,1.70036,1.70037,1.70005,1.70005,7000000.0
2007-12-25 11:15:00,1.70077,1.70077,1.70044,1.70077,8000000.0
2007-12-25 11:30:00,1.70103,1.70116,1.70103,1.70113,8000000.0
2007-12-25 11:45:00,1.70096,1.70106,1.70093,1.70093,8000000.0
2007-12-25 12:00:00,1.70226,1.70237,1.70224,1.70236,7000000.0
2007-12-25 12:15:00,1.70271,1.70277,1.70232,1.70276,7000000.0
2007-12-25 12:30:00,1.70055,1.70066,1.70032,1.70066,10000000.0
2007-12-25 12:45:00,1.69786,1.69786,1.69743,1.69774,10000000.0
2007-12-25 12:55:00,1.70163,1.70176,1.70163,1.70176,7000000.0
2007-12-25 13:00:00,1.69966,1.69967,1.69955,1.69965,8000000.0
2007-12-25 13:15:00,1.69853,1.69866,1.69833,1.69866,8000000.0
2007-12-25 13:30:00,1.69985,1.69986,1.6994,1.69981,9000000.0
2007-12-25 13:45:00,1.69863,1.69876,1.69862,1.69871,8000000.0
2007-12-25 14:00:00,1.69825,1.69832,1.69792,1.69825,8000000.0
2007-12-25 14:15:00,1.69903,1.69917,1.69899,1.69915,8000000.0
2007-12-25 14:30:00,1.70045,1.70055,1.70044,1.70045,7000000.0
2007-12-25 14:45:00,1.69995,1.70006,1.69994,1.69994,8000000.0
2007-12-25 14:55:00,1.70165,1.70177,1.70138,1.70144,8000000.0
2007-12-25 15:00:00,1.70025,1.70037,1.70024,1.70036,8000000.0
2007-12-25 15:15:00,1.69685,1.69696,1.69684,1.69695,7000000.0
2007-12-25 15:30:00,1.69796,1.69796,1.69783,1.69785,7000000.0
2007-12-25 15:45:00,1.70067,1.70067,1.70054,1.70063,7000000.0
2007-12-25 16:00:00,1.69915,1.69916,1.699,1.699,7000000.0
2007-12-25 16:15:00,1.69965,1.69997,1.69965,1.69983,8000000.0
2007-12-25 16:30:00,1.70135,1.70136,1.70091,1.70133,11000000.0
2007-12-25 16:45:00,1.70117,1.70117,1.70105,1.70116,7000000.0
2007-12-25 17:00:00,1.70134,1.70164,1.70133,1.70164,8000000.0
2007-12-25 17:15:00,1.70014,1.70026,1.7,1.7001,9000000.0
2007-12-25 17:30:00,1.70076,1.70076,1.70064,1.70065,7000000.0
2007-12-25 17:45:00,1.70063,1.70076,1.70032,1.70064,9000000.0
2007-12-25 18:00:00,1.70135,1.70147,1.701,1.70133,11000000.0
2007-12-25 18:15:00,1.70155,1.70166,1.70153,1.70154,9000000.0
2007-12-25 18:30:00,1.69975,1.69976,1.69943,1.69976,7000000.0
2007-12-25 18:45:00,1.70075,1.70086,1.70075,1.70086,8000000.0
2007-12-25 19:00:00,1.70086,1.70176,1.70053,1.70175,20000000.0
2007-12-25 19:15:00,1.70135,1.70147,1.70135,1.70147,10000000.0
2007-12-25 19:30:00,1.70113,1.70147,1.70113,1.70134,9000000.0
2007-12-25 19:45:00,1.70113,1.70147,1.70113,1.70134,9000000.0
2007-12-25 20:00:00,1.70146,1.70146,1.70135,1.70146,7000000.0
2007-12-25 20:15:00,1.70135,1.70147,1.70134,1.70145,11000000.0
2007-12-25 20:30:00,1.70136,1.70147,1.70135,1.70146,11000000.0
2007-12-25 20:45:00,1.70113,1.70147,1.70113,1.70134,9000000.0
2007-12-25 21:00:00,1.70146,1.70176,1.70134,1.70164,11000000.0
2007-12-25 21:15:00,1.70113,1.70147,1.70113,1.70134,9000000.0
2007-12-25 21:30:00,1.70146,1.70146,1.70131,1.70142,10000000.0
2007-12-25 21:45:00,1.70146,1.70147,1.70102,1.70146,15000000.0
2007-12-25 22:00:00,1.70145,1.70146,1.701,1.70136,10000000.0
2007-12-25 22:15:00,1.70146,1.70146,1.70134,1.70134,13000000.0
2007-12-25 22:30:00,1.70315,1.70317,1.70272,1.70305,7000000.0
2007-12-25 22:45:00,1.70272,1.70317,1.70272,1.70305,10000000.0
2007-12-25 23:00:00,1.70275,1.70276,1.70171,1.70171,13000000.0
2007-12-25 23:15:00,1.70243,1.70277,1.70243,1.70264,9000000.0
2007-12-25 23:30:00,1.70264,1.70277,1.70237,1.70277,9000000.0
2007-12-25 23:45:00,1.70243,1.70277,1.70243,1.70264,9000000.0
2007-12-26 00:00:00,1.70266,1.70266,1.70221,1.70256,14000000.0
2007-12-26 00:15:00,1.70134,1.70147,1.70101,1.70101,13000000.0
2007-12-26 00:30:00,1.70175,1.70176,1.70163,1.70165,8000000.0
2007-12-26 00:45:00,1.70165,1.70167,1.70164,1.70164,20000000.0
2007-12-26 01:00:00,1.70153,1.70187,1.70132,1.70165,19000000.0
2007-12-26 01:15:00,1.70263,1.70297,1.70263,1.70284,9000000.0
2007-12-26 01:30:00,1.70275,1.70276,1.70242,1.70274,8000000.0
2007-12-26 01:45:00,1.70233,1.70267,1.70233,1.70254,9000000.0
2007-12-26 02:00:00,1.70233,1.70267,1.70233,1.70254,9000000.0
2007-12-26 02:15:00,1.70203,1.70237,1.70203,1.70224,9000000.0
2007-12-26 02:30:00,1.70223,1.70257,1.70223,1.70244,9000000.0
2007-12-26 02:45:00,1.70293,1.70327,1.70293,1.70314,9000000.0
2007-12-26 03:00:00,1.70303,1.70337,1.70143,1.70164,18000000.0
2007-12-26 03:15:00,1.70453,1.70487,1.70453,1.70474,9000000.0
2007-12-26 03:30:00,1.70383,1.70417,1.70383,1.70404,9000000.0
2007-12-26 03:45:00,1.70383,1.70417,1.70383,1.70404,9000000.0
2007-12-26 04:00:00,1.70383,1.70417,1.70383,1.70404,9000000.0
2007-12-26 04:15:00,1.70444,1.70456,1.70444,1.70456,8000000.0
2007-12-26 04:30:00,1.70416,1.70426,1.7041,1.70415,7000000.0
2007-12-26 04:45:00,1.70423,1.70457,1.70423,1.70444,9000000.0
2007-12-26 05:00:00,1.70456,1.70457,1.70164,1.70165,19000000.0
2007-12-26 05:15:00,1.70433,1.70467,1.70433,1.70454,9000000.0
2007-12-26 05:30:00,1.70456,1.70456,1.7041,1.70455,20000000.0
2007-12-26 05:45:00,1.70456,1.70456,1.70445,1.70451,7000000.0
2007-12-26 06:00:00,1.70445,1.70457,1.70424,1.70457,8000000.0
2007-12-26 06:15:00,1.70453,1.70466,1.70432,1.70453,8000000.0
2007-12-26 06:30:00,1.70453,1.70487,1.70453,1.70474,9000000.0
2007-12-26 06:45:00,1.70487,1.70487,1.70473,1.70486,8000000.0
2007-12-26 06:55:00,1.70164,1.70176,1.70163,1.70176,7000000.0
2007-12-26 07:00:00,1.70196,1.70196,1.70183,1.70185,11000000.0
2007-12-26 07:15:00,1.70354,1.70367,1.70353,1.70366,13000000.0
2007-12-26 07:30:00,1.70313,1.70347,1.70313,1.70334,9000000.0
2007-12-26 07:45:00,1.70366,1.70366,1.70332,1.70361,8000000.0
2007-12-26 08:00:00,1.70365,1.70365,1.70328,1.70355,7000000.0
2007-12-26 08:15:00,1.69956,1.69957,1.69944,1.69957,9000000.0
2007-12-26 08:30:00,1.70186,1.70186,1.70173,1.70175,9000000.0
2007-12-26 08:45:00,1.70236,1.70236,1.70203,1.70203,11000000.0
2007-12-26 08:55:00,1.70167,1.70175,1.70163,1.70165,8000000.0
2007-12-26 09:00:00,1.70197,1.70197,1.70039,1.70058,35000000.0
2007-12-26 09:05:00,1.70031,1.70048,1.69899,1.69943,33000000.0
2007-12-26 09:10:00,1.69943,1.69972,1.69902,1.69933,26000000.0
2007-12-26 09:15:00,1.69844,1.69956,1.69844,1.69945,45000000.0
2007-12-26 09:20:00,1.69953,1.69965,1.69911,1.69954,22000000.0
2007-12-26 09:25:00,1.69948,1.69983,1.69922,1.69951,23000000.0
2007-12-26 09:30:00,1.70084,1.70096,1.6987,1.69892,41000000.0
2007-12-26 09:35:00,1.69904,1.69976,1.69866,1.69908,33000000.0
2007-12-26 09:40:00,1.69882,1.69959,1.69876,1.69952,25000000.0
2007-12-26 09:45:00,1.6987,1.69954,1.6987,1.69908,41000000.0
2007-12-26 09:50:00,1.69894,1.6991,1.69861,1.699,15000000.0
2007-12-26 09:55:00,1.69882,1.69926,1.69882,1.69897,22000000.0
2007-12-26 10:00:00,1.69864,1.69919,1.6985,1.69913,48000000.0
2007-12-26 10:05:00,1.69894,1.69906,1.69811,1.6983,39000000.0
2007-12-26 10:10:00,1.69861,1.69866,1.69814,1.69862,25000000.0
2007-12-26 10:15:00,1.69935,1.69936,1.6987,1.6987,29000000.0
2007-12-26 10:20:00,1.69875,1.69946,1.69874,1.69928,32000000.0
2007-12-26 10:25:00,1.69936,1.69958,1.69905,1.69913,26000000.0
2007-12-26 10:30:00,1.69854,1.699,1.69806,1.69826,34000000.0
2007-12-26 10:35:00,1.69819,1.69832,1.69779,1.69812,41000000.0
2007-12-26 10:40:00,1.69809,1.69844,1.69771,1.69808,41000000.0
2007-12-26 10:45:00,1.69764,1.69843,1.69764,1.69801,40000000.0
2007-12-26 10:50:00,1.69784,1.69807,1.69703,1.69705,39000000.0
2007-12-26 10:55:00,1.69688,1.69705,1.6953,1.6953,41000000.0
2007-12-26 11:00:00,1.69475,1.69659,1.69475,1.6965,36000000.0
2007-12-26 11:05:00,1.69646,1.69647,1.69582,1.69596,26000000.0
2007-12-26 11:10:00,1.6962,1.69643,1.69599,1.69626,37000000.0
2007-12-26 11:15:00,1.69702,1.69702,1.6962,1.69668,41000000.0
2007-12-26 11:20:00,1.6967,1.69722,1.69659,1.69722,47000000.0
2007-12-26 11:25:00,1.69723,1.69767,1.69723,1.69754,14000000.0
2007-12-26 11:30:00,1.69815,1.69815,1.69738,1.6981,22000000.0
2007-12-26 11:35:00,1.6981,1.69816,1.6972,1.69762,27000000.0
2007-12-26 11:40:00,1.69748,1.69756,1.69707,1.69734,29000000.0
2007-12-26 11:45:00,1.69778,1.69779,1.69678,1.69743,43000000.0
2007-12-26 11:50:00,1.69768,1.69768,1.69683,1.69703,46000000.0
2007-12-26 11:55:00,1.69692,1.69712,1.69664,1.69697,39000000.0
2007-12-26 12:00:00,1.69744,1.69748,1.69664,1.69711,33000000.0
2007-12-26 12:05:00,1.69761,1.69809,1.69753,1.69789,23000000.0
2007-12-26 12:10:00,1.69777,1.69796,1.69777,1.69784,8000000.0
2007-12-26 12:15:00,1.69847,1.69961,1.69791,1.69879,36000000.0
2007-12-26 12:20:00,1.69895,1.69915,1.69838,1.69915,42000000.0
2007-12-26 12:25:00,1.69853,1.69902,1.69841,1.69875,45000000.0
2007-12-26 12:30:00,1.69951,1.69951,1.69865,1.69912,46000000.0
2007-12-26 12:35:00,1.69952,1.69956,1.69888,1.69948,31000000.0
2007-12-26 12:40:00,1.69944,1.69995,1.69909,1.69948,38000000.0
2007-12-26 12:45:00,1.69902,1.69999,1.69902,1.6999,47000000.0
2007-12-26 12:50:00,1.7,1.70033,1.69947,1.70031,37000000.0
2007-12-26 12:55:00,1.70059,1.7009,1.6998,1.70049,42000000.0
2007-12-26 13:00:00,1.69976,1.69994,1.69522,1.69967,43000000.0
2007-12-26 13:05:00,1.69513,1.69917,1.69452,1.69457,48000000.0
2007-12-26 13:10:00,1.69415,1.69858,1.69415,1.69805,47000000.0
2007-12-26 13:15:00,1.69688,1.69874,1.69392,1.69476,40000000.0
2007-12-26 13:20:00,1.69776,1.69862,1.6947,1.6947,17000000.0
2007-12-26 13:25:00,1.69502,1.69842,1.69474,1.69474,14000000.0
2007-12-26 13:30:00,1.69686,1.69916,1.69477,1.69916,36000000.0
2007-12-26 13:35:00,1.69922,1.69943,1.69474,1.6987,34000000.0
2007-12-26 13:40:00,1.69445,1.69904,1.69445,1.69821,32000000.0
2007-12-26 13:45:00,1.69753,1.69928,1.69399,1.69843,43000000.0
2007-12-26 13:50:00,1.69379,1.69826,1.69379,1.69745,37000000.0
2007-12-26 13:55:00,1.69475,1.69774,1.69283,1.69765,46000000.0
2007-12-26 14:00:00,1.69718,1.69776,1.69277,1.69689,42000000.0
2007-12-26 14:05:00,1.69697,1.69766,1.69276,1.69679,39000000.0
2007-12-26 14:10:00,1.69307,1.69765,1.69307,1.69439,41000000.0
2007-12-26 14:15:00,1.69743,1.69874,1.69394,1.69872,48000000.0
2007-12-26 14:20:00,1.69791,1.69927,1.69443,1.69831,43000000.0
2007-12-26 14:25:00,1.6943,1.69908,1.69411,1.69822,38000000.0
2007-12-26 14:30:00,1.6973,1.69877,1.69426,1.69478,46000000.0
2007-12-26 14:35:00,1.6951,1.69757,1.69303,1.6974,45000000.0
2007-12-26 14:40:00,1.69387,1.69814,1.69367,1.69796,45000000.0
2007-12-26 14:45:00,1.69775,1.69823,1.69379,1.69823,37000000.0
2007-12-26 14:50:00,1.69523,1.69834,1.69346,1.69749,42000000.0
2007-12-26 14:55:00,1.69504,1.69904,1.69348,1.69483,39000000.0
2007-12-26 15:00:00,1.69912,1.70046,1.69538,1.70033,44000000.0
2007-12-26 15:05:00,1.69659,1.70214,1.69659,1.69742,43000000.0
2007-12-26 15:10:00,1.7011,1.7011,1.69621,1.70023,47000000.0
2007-12-26 15:15:00,1.69717,1.70051,1.69602,1.69632,42000000.0
2007-12-26 15:20:00,1.70012,1.70012,1.69674,1.70004,42000000.0
2007-12-26 15:25:00,1.69682,1.70081,1.6959,1.70022,51000000.0
2007-12-26 15:30:00,1.69936,1.701,1.69635,1.69762,46000000.0
2007-12-26 15:35:00,1.70027,1.7024,1.69733,1.70173,47000000.0
2007-12-26 15:40:00,1.6985,1.70682,1.69817,1.70217,45000000.0
2007-12-26 15:45:00,1.6994,1.70201,1.69793,1.70197,40000000.0
2007-12-26 15:50:00,1.69788,1.70246,1.69784,1.70171,46000000.0
2007-12-26 15:55:00,1.70119,1.7016,1.69738,1.70129,40000000.0
2007-12-26 16:00:00,1.70103,1.70216,1.69729,1.70216,35000000.0
2007-12-26 16:05:00,1.70098,1.7029,1.6987,1.70206,48000000.0
2007-12-26 16:10:00,1.69844,1.7027,1.69844,1.70217,48000000.0
2007-12-26 16:15:00,1.70155,1.70276,1.6981,1.69844,45000000.0
2007-12-26 16:20:00,1.69834,1.70253,1.69761,1.70183,51000000.0
2007-12-26 16:25:00,1.69845,1.70198,1.69743,1.70125,38000000.0
2007-12-26 16:30:00,1.70162,1.70183,1.69839,1.70094,36000000.0
2007-12-26 16:35:00,1.69766,1.70168,1.69751,1.70061,37000000.0
2007-12-26 16:40:00,1.701,1.70155,1.69713,1.69828,45000000.0
2007-12-26 16:45:00,1.70135,1.70259,1.69841,1.70185,41000000.0
2007-12-26 16:50:00,1.69939,1.70213,1.69784,1.70213,46000000.0
2007-12-26 16:55:00,1.69778,1.70275,1.69778,1.7027,41000000.0
2007-12-26 17:00:00,1.70225,1.7025,1.69753,1.70208,43000000.0
2007-12-26 17:05:00,1.70274,1.70511,1.69885,1.70449,43000000.0
2007-12-26 17:10:00,1.70386,1.70573,1.70072,1.7047,44000000.0
2007-12-26 17:15:00,1.70308,1.70577,1.70072,1.70562,43000000.0
2007-12-26 17:20:00,1.70285,1.70564,1.7013,1.70536,44000000.0
2007-12-26 17:25:00,1.70544,1.70646,1.70091,1.70646,45000000.0
2007-12-26 17:30:00,1.7062,1.70622,1.70203,1.70203,36000000.0
2007-12-26 17:35:00,1.70282,1.70629,1.70186,1.70572,41000000.0
2007-12-26 17:40:00,1.70277,1.70647,1.70171,1.70582,38000000.0
2007-12-26 17:45:00,1.70505,1.70742,1.70316,1.7038,54000000.0
2007-12-26 17:50:00,1.70323,1.70741,1.70307,1.70691,45000000.0
2007-12-26 17:55:00,1.7036,1.71109,1.7036,1.70911,43000000.0
2007-12-26 18:00:00,1.705,1.70832,1.70372,1.70778,42000000.0
2007-12-26 18:05:00,1.70483,1.70741,1.70312,1.70326,42000000.0
2007-12-26 18:10:00,1.70285,1.70735,1.70264,1.7067,42000000.0
2007-12-26 18:15:00,1.70656,1.70707,1.70201,1.70605,46000000.0
2007-12-26 18:20:00,1.70288,1.70642,1.7027,1.70581,32000000.0
2007-12-26 18:25:00,1.70194,1.70635,1.70194,1.70606,43000000.0
2007-12-26 18:30:00,1.70484,1.70635,1.70205,1.70273,44000000.0
2007-12-26 18:35:00,1.70629,1.70641,1.70232,1.70611,42000000.0
2007-12-26 18:40:00,1.70175,1.70674,1.70175,1.70647,38000000.0
2007-12-26 18:45:00,1.70721,1.70723,1.70304,1.70304,43000000.0
2007-12-26 18:50:00,1.70663,1.70673,1.7021,1.70637,46000000.0
2007-12-26 18:55:00,1.70215,1.70687,1.70203,1.70584,41000000.0
2007-12-26 19:00:00,1.70621,1.70666,1.70205,1.70632,40000000.0
2007-12-26 19:05:00,1.70615,1.70656,1.70147,1.70566,29000000.0
2007-12-26 19:10:00,1.70324,1.70606,1.70184,1.70558,45000000.0
2007-12-26 19:15:00,1.70479,1.70567,1.70166,1.70541,35000000.0
2007-12-26 19:20:00,1.70148,1.70632,1.70148,1.7022,43000000.0
2007-12-26 19:25:00,1.70483,1.70684,1.70178,1.70684,38000000.0
2007-12-26 19:30:00,1.70589,1.70731,1.70293,1.70305,25000000.0
2007-12-26 19:35:00,1.70498,1.70797,1.70327,1.70784,18000000.0
2007-12-26 19:40:00,1.70359,1.70803,1.70352,1.70445,36000000.0
2007-12-26 19:45:00,1.70652,1.70866,1.7036,1.70854,40000000.0
2007-12-26 19:50:00,1.70533,1.70895,1.70407,1.70892,21000000.0
2007-12-26 19:55:00,1.70874,1.70891,1.70416,1.70849,42000000.0
2007-12-26 20:00:00,1.70855,1.70895,1.70429,1.70777,31000000.0
2007-12-26 20:05:00,1.70543,1.70792,1.70392,1.70446,19000000.0
2007-12-26 20:10:00,1.70598,1.70822,1.70408,1.70822,38000000.0
2007-12-26 20:15:00,1.70413,1.70896,1.70413,1.70437,46000000.0
2007-12-26 20:20:00,1.7082,1.70883,1.70443,1.70443,25000000.0
2007-12-26 20:25:00,1.70503,1.70883,1.70435,1.70882,33000000.0
2007-12-26 20:30:00,1.70987,1.70987,1.70894,1.70914,31000000.0
2007-12-26 20:35:00,1.70917,1.70926,1.7047,1.7087,47000000.0
2007-12-26 20:40:00,1.70556,1.70916,1.70451,1.7087,36000000.0
2007-12-26 20:45:00,1.70953,1.70953,1.70477,1.70853,12000000.0
2007-12-26 20:50:00,1.70499,1.70976,1.70499,1.70555,37000000.0
2007-12-26 20:55:00,1.70673,1.70967,1.70673,1.70966,26000000.0
2007-12-26 21:00:00,1.70909,1.70946,1.70909,1.70942,9000000.0
2007-12-26 21:05:00,1.70496,1.70966,1.70484,1.70954,28000000.0
2007-12-26 21:10:00,1.70953,1.70962,1.70504,1.70897,22000000.0
2007-12-26 21:15:00,1.70884,1.70884,1.70535,1.70782,9000000.0
2007-12-26 21:20:00,1.70893,1.70976,1.70494,1.70965,31000000.0
2007-12-26 21:25:00,1.70581,1.70976,1.7056,1.7056,40000000.0
2007-12-26 21:30:00,1.70651,1.70931,1.70517,1.70918,27000000.0
2007-12-26 21:35:00,1.70529,1.70927,1.70432,1.70464,24000000.0
2007-12-26 21:40:00,1.70466,1.70915,1.70445,1.70915,17000000.0
2007-12-26 21:45:00,1.71016,1.71017,1.70573,1.70868,32000000.0
2007-12-26 21:50:00,1.70922,1.70922,1.7041,1.70445,24000000.0
2007-12-26 21:55:00,1.70434,1.70964,1.70434,1.70926,30000000.0
2007-12-26 22:00:00,1.70602,1.70947,1.70471,1.70471,35000000.0
2007-12-26 22:05:00,1.70536,1.70912,1.70501,1.70501,27000000.0
2007-12-26 22:10:00,1.70788,1.70907,1.70447,1.70896,32000000.0
2007-12-26 22:15:00,1.70962,1.70962,1.70881,1.70917,30000000.0
2007-12-26 22:20:00,1.70893,1.70912,1.70421,1.70892,40000000.0
2007-12-26 22:25:00,1.70915,1.70915,1.70903,1.70905,10000000.0
2007-12-26 22:30:00,1.70985,1.70987,1.70429,1.70862,21000000.0
2007-12-26 22:35:00,1.70883,1.70917,1.70883,1.70904,9000000.0
2007-12-26 22:40:00,1.70463,1.70897,1.70463,1.70895,32000000.0
2007-12-26 22:45:00,1.70827,1.70852,1.70508,1.70852,28000000.0
2007-12-26 22:50:00,1.70502,1.70863,1.70443,1.70801,27000000.0
2007-12-26 22:55:00,1.70532,1.70801,1.70417,1.70417,19000000.0
2007-12-26 23:00:00,1.70785,1.70864,1.70487,1.70509,37000000.0
2007-12-26 23:05:00,1.70444,1.70833,1.70426,1.7083,24000000.0
2007-12-26 23:10:00,1.70564,1.70826,1.70362,1.70395,55000000.0
2007-12-26 23:15:00,1.70373,1.70816,1.70336,1.70804,37000000.0
2007-12-26 23:20:00,1.70806,1.70806,1.70302,1.70761,22000000.0
2007-12-26 23:25:00,1.70489,1.70788,1.70307,1.70788,26000000.0
2007-12-26 23:30:00,1.70854,1.70867,1.70226,1.70226,31000000.0
2007-12-26 23:35:00,1.70337,1.70689,1.70223,1.70562,39000000.0
2007-12-26 23:40:00,1.70278,1.70726,1.70264,1.70726,49000000.0
2007-12-26 23:45:00,1.70643,1.70643,1.70174,1.70558,30000000.0
2007-12-26 23:50:00,1.70195,1.70568,1.70154,1.70549,20000000.0
2007-12-26 23:55:00,1.70298,1.70649,1.70273,1.70547,40000000.0
2007-12-27 00:00:00,1.70755,1.70755,1.70213,1.70675,30000000.0
2007-12-27 00:05:00,1.70173,1.70235,1.70173,1.70218,23000000.0
2007-12-27 00:10:00,1.7023,1.70745,1.7023,1.7069,44000000.0
2007-12-27 00:15:00,1.70657,1.70766,1.70155,1.7076,40000000.0
2007-12-27 00:20:00,1.70355,1.70622,1.70213,1.70225,11000000.0
2007-12-27 00:25:00,1.70207,1.70761,1.70194,1.70761,14000000.0
2007-12-27 00:30:00,1.70642,1.70712,1.70248,1.70248,22000000.0
2007-12-27 00:35:00,1.70747,1.70767,1.70197,1.70641,32000000.0
2007-12-27 00:40:00,1.70127,1.70133,1.70117,1.70133,8000000.0
2007-12-27 00:45:00,1.70575,1.70577,1.70082,1.70136,46000000.0
2007-12-27 00:50:00,1.70114,1.70625,1.70114,1.70209,23000000.0
2007-12-27 00:55:00,1.70592,1.70592,1.70124,1.70216,37000000.0
2007-12-27 01:00:00,1.70459,1.70663,1.70169,1.70663,43000000.0
2007-12-27 01:05:00,1.70263,1.7054,1.70124,1.70125,12000000.0
2007-12-27 01:10:00,1.70126,1.70133,1.70101,1.70123,8000000.0
2007-12-27 01:15:00,1.70485,1.70666,1.70194,1.70194,23000000.0
2007-12-27 01:20:00,1.70133,1.707,1.70123,1.70691,17000000.0
2007-12-27 01:25:00,1.70149,1.7068,1.70145,1.70557,20000000.0
2007-12-27 01:30:00,1.7062,1.70714,1.70131,1.70708,37000000.0
2007-12-27 01:35:00,1.70277,1.70654,1.7013,1.70654,26000000.0
2007-12-27 01:40:00,1.70179,1.70708,1.70179,1.70696,29000000.0
2007-12-27 01:45:00,1.70488,1.70658,1.70142,1.70621,19000000.0
2007-12-27 01:50:00,1.70566,1.70652,1.70163,1.70652,34000000.0
2007-12-27 01:55:00,1.70573,1.70704,1.70183,1.70704,14000000.0
2007-12-27 02:00:00,1.70671,1.70672,1.70133,1.70147,39000000.0
2007-12-27 02:05:00,1.70705,1.70705,1.70094,1.70538,26000000.0
2007-12-27 02:10:00,1.70575,1.70594,1.70103,1.70124,24000000.0
2007-12-27 02:15:00,1.70608,1.70677,1.70118,1.70654,31000000.0
2007-12-27 02:20:00,1.70673,1.70673,1.70096,1.70129,32000000.0
2007-12-27 02:25:00,1.70196,1.70569,1.70062,1.70569,45000000.0
2007-12-27 02:30:00,1.70486,1.70542,1.70088,1.70365,37000000.0
2007-12-27 02:35:00,1.70035,1.70436,1.70025,1.70095,18000000.0
2007-12-27 02:40:00,1.70035,1.70585,1.70003,1.70585,22000000.0
2007-12-27 02:45:00,1.70524,1.70595,1.70137,1.70496,16000000.0
2007-12-27 02:50:00,1.70171,1.70604,1.70135,1.70565,24000000.0
2007-12-27 02:55:00,1.70061,1.70552,1.70061,1.70552,37000000.0
2007-12-27 03:00:00,1.70392,1.70567,1.70027,1.70027,28000000.0
2007-12-27 03:05:00,1.70481,1.70526,1.69985,1.70012,47000000.0
2007-12-27 03:10:00,1.69962,1.7048,1.69962,1.7048,36000000.0
2007-12-27 03:15:00,1.70435,1.70446,1.70079,1.70079,16000000.0
2007-12-27 03:20:00,1.69994,1.70567,1.69972,1.70554,33000000.0
2007-12-27 03:25:00,1.70032,1.70557,1.70032,1.70544,18000000.0
2007-12-27 03:30:00,1.70443,1.70477,1.70113,1.7043,12000000.0
2007-12-27 03:35:00,1.70028,1.70539,1.7001,1.70539,23000000.0
2007-12-27 03:40:00,1.70563,1.70597,1.70046,1.70077,35000000.0
2007-12-27 03:45:00,1.70593,1.70593,1.70054,1.70389,13000000.0
2007-12-27 03:50:00,1.70052,1.70597,1.70052,1.70586,38000000.0
2007-12-27 03:55:00,1.70437,1.7059,1.7006,1.70188,43000000.0
2007-12-27 04:00:00,1.70619,1.70619,1.70058,1.70139,37000000.0
2007-12-27 04:05:00,1.70588,1.70588,1.70132,1.70132,9000000.0
2007-12-27 04:10:00,1.70575,1.70646,1.70141,1.70179,37000000.0
2007-12-27 04:15:00,1.70591,1.70642,1.70131,1.70146,33000000.0
2007-12-27 04:20:00,1.70154,1.70708,1.70129,1.70152,37000000.0
2007-12-27 04:25:00,1.70659,1.70715,1.70199,1.70672,26000000.0
2007-12-27 04:30:00,1.70251,1.70707,1.70192,1.70706,16000000.0
2007-12-27 04:35:00,1.70706,1.70716,1.70693,1.70696,12000000.0
2007-12-27 04:40:00,1.70704,1.70715,1.70082,1.70132,31000000.0
2007-12-27 04:45:00,1.70495,1.7057,1.70118,1.7057,20000000.0
2007-12-27 04:50:00,1.70261,1.70683,1.70135,1.70666,24000000.0
2007-12-27 04:55:00,1.70673,1.7069,1.7006,1.70095,35000000.0
2007-12-27 05:00:00,1.70539,1.70607,1.70116,1.70116,37000000.0
2007-12-27 05:05:00,1.70137,1.70653,1.7009,1.70653,56000000.0
2007-12-27 05:10:00,1.70685,1.70704,1.70126,1.70622,28000000.0
2007-12-27 05:15:00,1.70495,1.70731,1.70249,1.70653,43000000.0
2007-12-27 05:20:00,1.70713,1.70747,1.702,1.70286,44000000.0
2007-12-27 05:25:00,1.70371,1.70683,1.70229,1.7067,23000000.0
2007-12-27 05:30:00,1.70626,1.70658,1.70126,1.70605,37000000.0
2007-12-27 05:40:00,1.70351,1.7062,1.70101,1.70134,31000000.0
2007-12-27 05:45:00,1.7055,1.70655,1.70122,1.70596,25000000.0
2007-12-27 05:50:00,1.70132,1.70635,1.70121,1.70635,31000000.0
2007-12-27 05:55:00,1.70187,1.70651,1.70134,1.70589,37000000.0
2007-12-27 06:00:00,1.70451,1.70663,1.70094,1.70622,39000000.0
2007-12-27 06:05:00,1.70074,1.70625,1.70052,1.70081,27000000.0
2007-12-27 06:10:00,1.70131,1.70577,1.70068,1.70102,31000000.0
2007-12-27 06:15:00,1.70533,1.70549,1.70093,1.702,35000000.0
2007-12-27 06:20:00,1.70251,1.70618,1.70162,1.70541,23000000.0
2007-12-27 06:25:00,1.70144,1.70687,1.70123,1.70674,24000000.0
2007-12-27 06:30:00,1.70427,1.70513,1.70092,1.70255,26000000.0
2007-12-27 06:40:00,1.70136,1.70147,1.70136,1.70146,8000000.0
2007-12-27 06:45:00,1.70607,1.7071,1.70193,1.70645,40000000.0
2007-12-27 06:50:00,1.70726,1.70726,1.70705,1.70705,6000000.0
2007-12-27 06:55:00,1.70181,1.70726,1.70174,1.70722,16000000.0
2007-12-27 07:00:00,1.70546,1.70726,1.70279,1.70634,30000000.0
2007-12-27 07:05:00,1.70163,1.70671,1.70163,1.70181,48000000.0
2007-12-27 07:10:00,1.702,1.70674,1.70158,1.70637,34000000.0
2007-12-27 07:15:00,1.70564,1.70638,1.70139,1.70145,23000000.0
2007-12-27 07:20:00,1.70179,1.70634,1.70179,1.70621,35000000.0
2007-12-27 07:25:00,1.70351,1.70714,1.70157,1.70685,36000000.0
2007-12-27 07:30:00,1.70461,1.70678,1.70114,1.70188,43000000.0
2007-12-27 07:35:00,1.70144,1.70683,1.70144,1.70674,27000000.0
2007-12-27 07:40:00,1.70166,1.70746,1.70155,1.70746,33000000.0
2007-12-27 07:45:00,1.70601,1.7091,1.7027,1.70459,42000000.0
2007-12-27 07:50:00,1.70447,1.70925,1.70439,1.70925,38000000.0
2007-12-27 07:55:00,1.70465,1.7099,1.7045,1.70953,59000000.0
2007-12-27 08:00:00,1.70544,1.71048,1.70487,1.70487,72000000.0
2007-12-27 08:05:00,1.70533,1.70986,1.70435,1.7098,83000000.0
2007-12-27 08:10:00,1.70999,1.71003,1.70412,1.70936,43000000.0
2007-12-27 08:15:00,1.7083,1.71006,1.70505,1.70956,32000000.0
2007-12-27 08:20:00,1.70511,1.71012,1.70496,1.70978,24000000.0
2007-12-27 08:25:00,1.7052,1.7101,1.70505,1.70962,28000000.0
2007-12-27 08:30:00,1.70956,1.70985,1.70434,1.70502,43000000.0
2007-12-27 08:35:00,1.70433,1.70935,1.70424,1.70894,32000000.0
2007-12-27 08:40:00,1.7044,1.70976,1.7044,1.70903,43000000.0
2007-12-27 08:45:00,1.70826,1.70962,1.7046,1.70947,42000000.0
2007-12-27 08:50:00,1.70441,1.70921,1.70402,1.70474,36000000.0
2007-12-27 08:55:00,1.70495,1.71053,1.70391,1.71053,39000000.0
2007-12-27 09:00:00,1.70859,1.70997,1.7048,1.70939,42000000.0
2007-12-27 09:05:00,1.70581,1.70998,1.70391,1.70945,44000000.0
2007-12-27 09:10:00,1.70546,1.70924,1.70403,1.70837,40000000.0
2007-12-27 09:15:00,1.70592,1.70804,1.70158,1.7064,45000000.0
2007-12-27 09:20:00,1.70302,1.70775,1.70187,1.70684,37000000.0
2007-12-27 09:25:00,1.70735,1.70766,1.70284,1.70668,39000000.0
2007-12-27 09:30:00,1.70627,1.70781,1.70226,1.7066,41000000.0
2007-12-27 09:35:00,1.70162,1.70684,1.70162,1.70292,40000000.0
2007-12-27 09:40:00,1.70229,1.70711,1.70196,1.7067,46000000.0
2007-12-27 09:45:00,1.70548,1.7071,1.7022,1.70662,49000000.0
2007-12-27 09:50:00,1.70233,1.70748,1.70233,1.70748,40000000.0
2007-12-27 09:55:00,1.70762,1.70767,1.70198,1.70767,39000000.0
2007-12-27 10:00:00,1.70771,1.70771,1.70164,1.70641,48000000.0
2007-12-27 10:05:00,1.70153,1.7069,1.70108,1.70487,48000000.0
2007-12-27 10:10:00,1.70033,1.70535,1.69983,1.70514,41000000.0
2007-12-27 10:15:00,1.7031,1.70567,1.69999,1.70567,47000000.0
2007-12-27 10:20:00,1.70536,1.70536,1.70008,1.70451,39000000.0
2007-12-27 10:25:00,1.70229,1.70468,1.70177,1.70412,45000000.0
2007-12-27 10:30:00,1.70196,1.70517,1.70122,1.7051,51000000.0
2007-12-27 10:35:00,1.70228,1.70488,1.70181,1.70341,50000000.0
2007-12-27 10:40:00,1.70388,1.70446,1.70121,1.70326,41000000.0
2007-12-27 10:45:00,1.70502,1.70502,1.70229,1.70397,40000000.0
2007-12-27 10:50:00,1.70251,1.70466,1.70211,1.70416,39000000.0
2007-12-27 10:55:00,1.70289,1.70596,1.70288,1.70374,41000000.0
2007-12-27 11:00:00,1.70418,1.70587,1.70332,1.70332,43000000.0
2007-12-27 11:05:00,1.70377,1.70616,1.70323,1.70569,43000000.0
2007-12-27 11:10:00,1.70576,1.70586,1.70311,1.70311,46000000.0
2007-12-27 11:15:00,1.70511,1.70539,1.70334,1.70334,41000000.0
2007-12-27 11:20:00,1.70266,1.70502,1.7025,1.70502,47000000.0
2007-12-27 11:25:00,1.70271,1.70592,1.70271,1.70544,45000000.0
2007-12-27 11:30:00,1.70352,1.70668,1.70322,1.70668,42000000.0
2007-12-27 11:35:00,1.70435,1.70648,1.70411,1.70592,45000000.0
2007-12-27 11:40:00,1.70595,1.70618,1.70375,1.70602,46000000.0
2007-12-27 11:45:00,1.7049,1.70627,1.70358,1.70627,43000000.0
2007-12-27 11:50:00,1.70393,1.70603,1.70302,1.70592,46000000.0
2007-12-27 11:55:00,1.7053,1.70598,1.70341,1.70558,47000000.0
2007-12-27 12:00:00,1.70404,1.70576,1.70357,1.70556,40000000.0
2007-12-27 12:05:00,1.70384,1.70627,1.7035,1.7049,38000000.0
2007-12-27 12:10:00,1.70542,1.70553,1.70346,1.70515,40000000.0
2007-12-27 12:15:00,1.70401,1.70565,1.70321,1.70523,46000000.0
2007-12-27 12:20:00,1.70268,1.7051,1.70217,1.70489,42000000.0
2007-12-27 12:25:00,1.70415,1.70484,1.70223,1.70438,45000000.0
2007-12-27 12:30:00,1.70191,1.70441,1.70175,1.70356,46000000.0
2007-12-27 12:35:00,1.70399,1.70459,1.70165,1.703,45000000.0
2007-12-27 12:40:00,1.70456,1.70579,1.70303,1.70565,45000000.0
2007-12-27 12:45:00,1.70439,1.7061,1.70354,1.70587,47000000.0
2007-12-27 12:50:00,1.70601,1.70601,1.70351,1.70439,44000000.0
2007-12-27 12:55:00,1.70401,1.70643,1.70396,1.70474,42000000.0
2007-12-27 13:00:00,1.70478,1.70638,1.70397,1.70416,33000000.0
2007-12-27 13:05:00,1.70613,1.70647,1.70388,1.70647,48000000.0
2007-12-27 13:10:00,1.70359,1.70611,1.70359,1.70611,47000000.0
2007-12-27 13:15:00,1.70436,1.70629,1.70402,1.70456,47000000.0
2007-12-27 13:20:00,1.70586,1.7066,1.70372,1.7049,42000000.0
2007-12-27 13:25:00,1.70675,1.70704,1.70445,1.70704,43000000.0
2007-12-27 13:30:00,1.70606,1.70727,1.70504,1.7066,43000000.0
2007-12-27 13:35:00,1.70565,1.70769,1.70513,1.70745,44000000.0
2007-12-27 13:40:00,1.70565,1.70913,1.70565,1.70848,39000000.0
2007-12-27 13:45:00,1.70689,1.70856,1.70538,1.70589,43000000.0
2007-12-27 13:50:00,1.70787,1.70877,1.7065,1.70844,45000000.0
2007-12-27 13:55:00,1.70929,1.70929,1.7067,1.70922,46000000.0
2007-12-27 14:00:00,1.70755,1.70935,1.70642,1.70899,42000000.0
2007-12-27 14:05:00,1.70702,1.70921,1.70693,1.70921,47000000.0
2007-12-27 14:10:00,1.70662,1.70996,1.70662,1.70932,51000000.0
2007-12-27 14:15:00,1.70991,1.71017,1.70745,1.70848,48000000.0
2007-12-27 14:20:00,1.70827,1.71028,1.70721,1.70745,43000000.0
2007-12-27 14:25:00,1.70894,1.70909,1.70591,1.70632,38000000.0
2007-12-27 14:30:00,1.70738,1.70738,1.70445,1.70645,46000000.0
2007-12-27 14:35:00,1.70635,1.70746,1.70507,1.70694,45000000.0
2007-12-27 14:40:00,1.70713,1.70752,1.70506,1.70752,45000000.0
2007-12-27 14:45:00,1.70593,1.70745,1.70446,1.70646,50000000.0
2007-12-27 14:50:00,1.705,1.70733,1.70442,1.70698,42000000.0
2007-12-27 14:55:00,1.70523,1.70678,1.70463,1.70606,39000000.0
2007-12-27 15:00:00,1.70597,1.70657,1.70365,1.70582,44000000.0
2007-12-27 15:05:00,1.70539,1.70605,1.70358,1.70605,43000000.0
2007-12-27 15:10:00,1.70374,1.70671,1.70231,1.70479,47000000.0
2007-12-27 15:15:00,1.70427,1.70705,1.70393,1.70658,42000000.0
2007-12-27 15:20:00,1.70433,1.70706,1.70425,1.70706,42000000.0
2007-12-27 15:25:00,1.70677,1.7074,1.70464,1.70726,51000000.0
2007-12-27 15:30:00,1.70792,1.70918,1.70597,1.70828,46000000.0
2007-12-27 15:35:00,1.7081,1.71148,1.7073,1.71133,47000000.0
2007-12-27 15:40:00,1.70971,1.71239,1.70946,1.71157,45000000.0
2007-12-27 15:45:00,1.71019,1.71253,1.70907,1.70907,40000000.0
2007-12-27 15:50:00,1.71093,1.71221,1.70913,1.71091,46000000.0
2007-12-27 15:55:00,1.70972,1.71257,1.70972,1.71234,40000000.0
2007-12-27 16:00:00,1.71033,1.71413,1.71033,1.71309,35000000.0
2007-12-27 16:05:00,1.71376,1.71386,1.71154,1.7134,48000000.0
2007-12-27 16:10:00,1.71123,1.71375,1.71123,1.71147,48000000.0
2007-12-27 16:15:00,1.71267,1.71392,1.71135,1.71339,45000000.0
2007-12-27 16:20:00,1.71145,1.71306,1.7107,1.71266,51000000.0
2007-12-27 16:25:00,1.71256,1.71306,1.70931,1.70992,38000000.0
2007-12-27 16:30:00,1.71235,1.71235,1.70963,1.71221,45000000.0
2007-12-27 16:35:00,1.70958,1.71165,1.70918,1.71137,37000000.0
2007-12-27 16:40:00,1.70906,1.7119,1.70904,1.71175,45000000.0
2007-12-27 16:45:00,1.70995,1.71288,1.70977,1.71279,41000000.0
2007-12-27 16:50:00,1.71084,1.71283,1.70961,1.71247,46000000.0
2007-12-27 16:55:00,1.71062,1.71254,1.71011,1.71083,41000000.0
2007-12-27 17:00:00,1.71252,1.71314,1.71053,1.7109,43000000.0
2007-12-27 17:05:00,1.71275,1.71369,1.71076,1.71127,43000000.0
2007-12-27 17:10:00,1.71301,1.714,1.71166,1.71207,44000000.0
2007-12-27 17:15:00,1.71169,1.71397,1.71147,1.71321,43000000.0
2007-12-27 17:20:00,1.71281,1.713,1.71041,1.71238,44000000.0
2007-12-27 17:25:00,1.71246,1.71246,1.7101,1.71234,45000000.0
2007-12-27 17:30:00,1.71086,1.7128,1.71064,1.71271,36000000.0
2007-12-27 17:35:00,1.71226,1.7123,1.71012,1.71081,41000000.0
2007-12-27 17:40:00,1.71049,1.71312,1.71049,1.71277,38000000.0
2007-12-27 17:45:00,1.71081,1.7133,1.71077,1.71318,54000000.0
2007-12-27 17:50:00,1.71119,1.71287,1.7109,1.71265,45000000.0
2007-12-27 17:55:00,1.71166,1.71364,1.7111,1.71314,43000000.0
2007-12-27 18:00:00,1.71223,1.71331,1.71072,1.71121,42000000.0
2007-12-27 18:05:00,1.71089,1.71502,1.71089,1.71502,42000000.0
2007-12-27 18:10:00,1.71345,1.71548,1.71278,1.71282,42000000.0
2007-12-27 18:15:00,1.71476,1.71716,1.7133,1.71407,46000000.0
2007-12-27 18:20:00,1.71565,1.71565,1.7133,1.71511,39000000.0
2007-12-27 18:25:00,1.71475,1.71584,1.71221,1.71221,43000000.0
2007-12-27 18:30:00,1.71273,1.7154,1.71202,1.71457,44000000.0
2007-12-27 18:35:00,1.71337,1.71599,1.71234,1.71441,42000000.0
2007-12-27 18:40:00,1.71283,1.71487,1.71235,1.71487,37000000.0
2007-12-27 18:45:00,1.71211,1.71418,1.71018,1.71295,43000000.0
2007-12-27 18:50:00,1.7131,1.71311,1.71044,1.71291,46000000.0
2007-12-27 18:55:00,1.71074,1.71344,1.71036,1.71333,41000000.0
2007-12-27 19:00:00,1.71181,1.71474,1.71128,1.71437,45000000.0
2007-12-27 19:05:00,1.71284,1.71539,1.71284,1.71395,41000000.0
2007-12-27 19:10:00,1.71536,1.71543,1.71292,1.71448,38000000.0
2007-12-27 19:15:00,1.71232,1.71501,1.71224,1.71354,50000000.0
2007-12-27 19:20:00,1.715,1.71624,1.71337,1.71608,36000000.0
2007-12-27 19:25:00,1.71619,1.71623,1.71072,1.7159,42000000.0
2007-12-27 19:30:00,1.71545,1.71643,1.71096,1.71226,36000000.0
2007-12-27 19:35:00,1.71602,1.71602,1.71067,1.71538,30000000.0
2007-12-27 19:40:00,1.71087,1.71622,1.71087,1.71573,58000000.0
2007-12-27 19:45:00,1.71514,1.71719,1.712,1.71277,50000000.0
2007-12-27 19:50:00,1.71768,1.71877,1.71366,1.7142,44000000.0
2007-12-27 19:55:00,1.71874,1.7199,1.71336,1.71933,52000000.0
2007-12-27 20:00:00,1.71741,1.71837,1.713,1.71745,40000000.0
2007-12-27 20:05:00,1.71734,1.71832,1.71341,1.71809,43000000.0
2007-12-27 20:10:00,1.71336,1.7179,1.71324,1.7179,40000000.0
2007-12-27 20:15:00,1.71751,1.71874,1.71384,1.71859,50000000.0
2007-12-27 20:20:00,1.7186,1.71867,1.71314,1.71314,23000000.0
2007-12-27 20:25:00,1.71333,1.71847,1.71299,1.71355,28000000.0
2007-12-27 20:30:00,1.71782,1.71886,1.71328,1.71886,29000000.0
2007-12-27 20:35:00,1.71591,1.72001,1.71433,1.71984,48000000.0
2007-12-27 20:40:00,1.71549,1.71977,1.71367,1.71884,38000000.0
2007-12-27 20:45:00,1.71643,1.71858,1.71411,1.71854,39000000.0
2007-12-27 20:50:00,1.71774,1.71776,1.71319,1.71341,37000000.0
2007-12-27 20:55:00,1.71369,1.71877,1.71369,1.71876,28000000.0
2007-12-27 21:00:00,1.71684,1.71857,1.71322,1.71335,31000000.0
2007-12-27 21:05:00,1.71711,1.71835,1.71293,1.71335,34000000.0
2007-12-27 21:10:00,1.71358,1.71766,1.71208,1.71208,36000000.0
2007-12-27 21:15:00,1.7156,1.71628,1.71162,1.71628,28000000.0
2007-12-27 21:20:00,1.7156,1.71758,1.71224,1.7169,40000000.0
2007-12-27 21:25:00,1.7131,1.71816,1.71268,1.71268,40000000.0
2007-12-27 21:30:00,1.71716,1.7187,1.713,1.71858,39000000.0
2007-12-27 21:35:00,1.71734,1.71789,1.71161,1.71215,30000000.0
2007-12-27 21:40:00,1.71248,1.71673,1.71119,1.71673,26000000.0
2007-12-27 21:45:00,1.71618,1.71663,1.71095,1.71123,42000000.0
2007-12-27 21:50:00,1.71674,1.71674,1.71119,1.7159,36000000.0
2007-12-27 21:55:00,1.71581,1.716,1.71091,1.71198,34000000.0
2007-12-27 22:00:00,1.7117,1.71656,1.71138,1.71643,29000000.0
2007-12-27 22:05:00,1.71243,1.71595,1.71137,1.71137,35000000.0
2007-12-27 22:10:00,1.71556,1.71698,1.7097,1.71503,39000000.0
2007-12-27 22:15:00,1.7134,1.71547,1.71002,1.71502,38000000.0
2007-12-27 22:20:00,1.71139,1.71546,1.71038,1.71467,39000000.0
2007-12-27 22:25:00,1.71564,1.71565,1.71034,1.71522,47000000.0
2007-12-27 22:30:00,1.71547,1.71547,1.7098,1.7134,21000000.0
2007-12-27 22:35:00,1.71034,1.71556,1.71034,1.71492,28000000.0
2007-12-27 22:40:00,1.71046,1.71493,1.70931,1.71337,38000000.0
2007-12-27 22:45:00,1.70875,1.71573,1.70875,1.71556,43000000.0
2007-12-27 22:50:00,1.71031,1.71516,1.70949,1.71379,37000000.0
2007-12-27 22:55:00,1.70914,1.71638,1.70914,1.71612,51000000.0
2007-12-27 23:00:00,1.71193,1.71743,1.71111,1.71202,31000000.0
2007-12-27 23:05:00,1.71358,1.7178,1.7124,1.7178,43000000.0
2007-12-27 23:10:00,1.71352,1.71872,1.71302,1.71336,58000000.0
2007-12-27 23:15:00,1.71606,1.71864,1.71117,1.71763,40000000.0
2007-12-27 23:20:00,1.71657,1.7179,1.71306,1.71342,39000000.0
2007-12-27 23:25:00,1.71268,1.7185,1.71108,1.7159,46000000.0
2007-12-27 23:30:00,1.7148,1.71572,1.71132,1.71165,50000000.0
2007-12-27 23:35:00,1.71192,1.71616,1.71062,1.71588,41000000.0
2007-12-27 23:40:00,1.71056,1.71597,1.71056,1.71549,23000000.0
2007-12-27 23:45:00,1.71581,1.71588,1.71137,1.71475,25000000.0
2007-12-27 23:50:00,1.71047,1.71617,1.71047,1.7154,41000000.0
2007-12-27 23:55:00,1.71617,1.71617,1.71072,1.7154,46000000.0
2007-12-28 00:00:00,1.7153,1.7153,1.70897,1.70898,22000000.0
2007-12-28 00:05:00,1.70887,1.71358,1.70846,1.71323,37000000.0
2007-12-28 00:10:00,1.71278,1.71356,1.70854,1.71257,44000000.0
2007-12-28 00:15:00,1.71204,1.71291,1.70803,1.71291,30000000.0
2007-12-28 00:20:00,1.7129,1.71449,1.70936,1.71285,38000000.0
2007-12-28 00:25:00,1.70889,1.71398,1.70788,1.71398,39000000.0
2007-12-28 00:30:00,1.7135,1.71393,1.70921,1.70921,31000000.0
2007-12-28 00:35:00,1.70952,1.71429,1.70901,1.71386,31000000.0
2007-12-28 00:40:00,1.70957,1.71374,1.70957,1.71374,40000000.0
2007-12-28 00:45:00,1.71395,1.7148,1.70914,1.71435,48000000.0
2007-12-28 00:50:00,1.7096,1.71407,1.70907,1.71393,25000000.0
2007-12-28 00:55:00,1.7094,1.714,1.7094,1.71365,17000000.0
2007-12-28 01:00:00,1.71333,1.71352,1.70942,1.71347,31000000.0
2007-12-28 01:05:00,1.71047,1.71365,1.70987,1.71365,17000000.0
2007-12-28 01:10:00,1.71036,1.71455,1.70996,1.71051,43000000.0
2007-12-28 01:15:00,1.71387,1.71422,1.71067,1.71422,23000000.0
2007-12-28 01:20:00,1.71414,1.71441,1.714,1.71441,7000000.0
2007-12-28 01:25:00,1.70955,1.71431,1.70953,1.71317,31000000.0
2007-12-28 01:30:00,1.71465,1.71466,1.71079,1.71345,15000000.0
2007-12-28 01:35:00,1.71437,1.71446,1.70961,1.70975,26000000.0
2007-12-28 01:40:00,1.71336,1.71456,1.71079,1.71446,10000000.0
2007-12-28 01:45:00,1.71467,1.71467,1.71041,1.71361,6000000.0
2007-12-28 01:50:00,1.71445,1.71448,1.70948,1.71024,38000000.0
2007-12-28 01:55:00,1.71091,1.71436,1.70953,1.71331,22000000.0
2007-12-28 02:00:00,1.71287,1.71328,1.70935,1.71056,18000000.0
2007-12-28 02:05:00,1.71092,1.71432,1.70953,1.70956,34000000.0
2007-12-28 02:10:00,1.70943,1.71423,1.70927,1.71423,35000000.0
2007-12-28 02:15:00,1.71422,1.71434,1.70922,1.71368,36000000.0
2007-12-28 02:20:00,1.71392,1.71431,1.71041,1.71415,21000000.0
2007-12-28 02:25:00,1.71416,1.71417,1.71019,1.71346,13000000.0
2007-12-28 02:30:00,1.71356,1.71497,1.70971,1.71361,33000000.0
2007-12-28 02:35:00,1.71338,1.71467,1.71089,1.7143,34000000.0
2007-12-28 02:40:00,1.7132,1.71466,1.709,1.71363,53000000.0
2007-12-28 02:45:00,1.71299,1.7141,1.70881,1.70881,26000000.0
2007-12-28 02:50:00,1.70968,1.71299,1.70827,1.70852,22000000.0
2007-12-28 02:55:00,1.7122,1.71353,1.70792,1.71278,37000000.0
2007-12-28 03:00:00,1.71365,1.71365,1.70937,1.71349,28000000.0
2007-12-28 03:05:00,1.71352,1.71356,1.70878,1.70943,27000000.0
2007-12-28 03:10:00,1.71169,1.71248,1.707,1.70727,42000000.0
2007-12-28 03:15:00,1.71281,1.71281,1.70782,1.71191,39000000.0
2007-12-28 03:20:00,1.70734,1.71198,1.70706,1.70814,32000000.0
2007-12-28 03:25:00,1.70834,1.71236,1.70723,1.70726,41000000.0
2007-12-28 03:30:00,1.71154,1.71154,1.7072,1.70779,28000000.0
2007-12-28 03:35:00,1.7084,1.71248,1.70723,1.70886,35000000.0
2007-12-28 03:40:00,1.70801,1.71375,1.7078,1.70874,51000000.0
2007-12-28 03:45:00,1.71252,1.71378,1.70869,1.71263,36000000.0
2007-12-28 03:50:00,1.70968,1.71324,1.70906,1.71306,22000000.0
2007-12-28 03:55:00,1.71047,1.71383,1.70958,1.71383,30000000.0
2007-12-28 04:00:00,1.71297,1.71463,1.70931,1.7133,38000000.0
2007-12-28 04:05:00,1.71061,1.71373,1.70934,1.71373,30000000.0
2007-12-28 04:10:00,1.71337,1.71399,1.70905,1.71389,49000000.0
2007-12-28 04:15:00,1.71411,1.71427,1.70914,1.71346,41000000.0
2007-12-28 04:20:00,1.70924,1.71387,1.70871,1.71387,35000000.0
2007-12-28 04:25:00,1.71408,1.71432,1.70975,1.71066,34000000.0
2007-12-28 04:30:00,1.71446,1.71446,1.70892,1.70939,33000000.0
2007-12-28 04:35:00,1.71044,1.71385,1.70871,1.70915,20000000.0
2007-12-28 04:40:00,1.70926,1.71448,1.70926,1.71438,32000000.0
2007-12-28 04:45:00,1.71365,1.71411,1.70955,1.71411,20000000.0
2007-12-28 04:50:00,1.70931,1.71426,1.70923,1.71426,27000000.0
2007-12-28 04:55:00,1.71402,1.71426,1.70928,1.70932,29000000.0
2007-12-28 05:00:00,1.71389,1.71389,1.70908,1.71323,35000000.0
2007-12-28 05:05:00,1.71054,1.71372,1.70903,1.70923,56000000.0
2007-12-28 05:15:00,1.71433,1.71467,1.71433,1.71454,9000000.0
2007-12-28 05:20:00,1.7092,1.7136,1.70915,1.7136,22000000.0
2007-12-28 05:25:00,1.70957,1.71385,1.70957,1.71385,9000000.0
2007-12-28 05:30:00,1.71279,1.71426,1.70917,1.71413,47000000.0
2007-12-28 05:35:00,1.70925,1.71409,1.70914,1.71409,17000000.0
2007-12-28 05:40:00,1.70921,1.71428,1.70921,1.71303,21000000.0
2007-12-28 05:45:00,1.71456,1.71456,1.70982,1.71433,34000000.0
2007-12-28 05:50:00,1.71032,1.71341,1.70926,1.70926,21000000.0
2007-12-28 05:55:00,1.70902,1.71281,1.70902,1.70986,15000000.0
2007-12-28 06:00:00,1.71455,1.71467,1.70921,1.71113,26000000.0
2007-12-28 06:05:00,1.70903,1.70916,1.70903,1.70905,8000000.0
2007-12-28 06:10:00,1.71403,1.71441,1.70908,1.70938,37000000.0
2007-12-28 06:15:00,1.71403,1.71403,1.70907,1.70912,23000000.0
2007-12-28 06:25:00,1.70993,1.71416,1.7093,1.71255,37000000.0
2007-12-28 06:30:00,1.71267,1.71327,1.70855,1.71221,27000000.0
2007-12-28 06:35:00,1.71289,1.71352,1.70852,1.71343,42000000.0
2007-12-28 06:40:00,1.70985,1.71387,1.70854,1.71257,37000000.0
2007-12-28 06:45:00,1.71007,1.71298,1.7083,1.70865,42000000.0
2007-12-28 06:50:00,1.70942,1.7134,1.70885,1.71309,25000000.0
2007-12-28 06:55:00,1.70902,1.71337,1.70902,1.70909,36000000.0
2007-12-28 07:00:00,1.7128,1.71347,1.70904,1.70932,47000000.0
2007-12-28 07:05:00,1.71289,1.71309,1.70851,1.70906,23000000.0
2007-12-28 07:10:00,1.71041,1.71405,1.70984,1.71401,29000000.0
2007-12-28 07:15:00,1.71454,1.71467,1.70948,1.70948,38000000.0
2007-12-28 07:20:00,1.71301,1.71394,1.70925,1.71394,30000000.0
2007-12-28 07:25:00,1.71071,1.71471,1.70974,1.71445,39000000.0
2007-12-28 07:30:00,1.71281,1.7167,1.71145,1.71595,25000000.0
2007-12-28 07:35:00,1.71656,1.71657,1.71174,1.71625,38000000.0
2007-12-28 07:40:00,1.71691,1.71895,1.71212,1.71447,34000000.0
2007-12-28 07:45:00,1.71769,1.71927,1.71442,1.7184,45000000.0
2007-12-28 07:50:00,1.71755,1.71871,1.71367,1.71372,38000000.0
2007-12-28 07:55:00,1.71847,1.71847,1.7132,1.71438,67000000.0
2007-12-28 08:00:00,1.71823,1.71874,1.7138,1.71856,72000000.0
2007-12-28 08:05:00,1.71839,1.71854,1.71378,1.71391,83000000.0
2007-12-28 08:10:00,1.71393,1.71897,1.71393,1.71848,34000000.0
2007-12-28 08:15:00,1.71867,1.7193,1.71441,1.71507,41000000.0
2007-12-28 08:20:00,1.71497,1.71943,1.71497,1.71542,40000000.0
2007-12-28 08:25:00,1.71518,1.71936,1.71518,1.71904,37000000.0
2007-12-28 08:30:00,1.71819,1.71909,1.71486,1.71909,43000000.0
2007-12-28 08:35:00,1.71458,1.71944,1.71458,1.71596,39000000.0
2007-12-28 08:40:00,1.71965,1.71976,1.71544,1.71976,43000000.0
2007-12-28 08:45:00,1.71806,1.71927,1.7146,1.71927,41000000.0
2007-12-28 08:50:00,1.71829,1.71986,1.71484,1.71986,36000000.0
2007-12-28 08:55:00,1.71977,1.71977,1.71444,1.71804,23000000.0
2007-12-28 09:00:00,1.71807,1.7198,1.71459,1.7198,42000000.0
2007-12-28 09:05:00,1.71651,1.72017,1.71547,1.72001,44000000.0
2007-12-28 09:10:00,1.71499,1.71897,1.71375,1.71844,40000000.0
2007-12-28 09:15:00,1.71787,1.71948,1.71418,1.71897,45000000.0
2007-12-28 09:20:00,1.71574,1.71972,1.71413,1.71437,37000000.0
2007-12-28 09:25:00,1.71782,1.71901,1.71421,1.71901,39000000.0
2007-12-28 09:30:00,1.71815,1.7188,1.71394,1.71803,41000000.0
2007-12-28 09:35:00,1.71823,1.71908,1.71369,1.71825,40000000.0
2007-12-28 09:40:00,1.71403,1.72051,1.71403,1.71592,46000000.0
2007-12-28 09:45:00,1.71543,1.72057,1.71441,1.72057,49000000.0
2007-12-28 09:50:00,1.71692,1.72049,1.71522,1.71627,40000000.0
2007-12-28 09:55:00,1.72048,1.7208,1.71518,1.72004,39000000.0
2007-12-28 10:00:00,1.71489,1.71986,1.71481,1.71956,48000000.0
2007-12-28 10:05:00,1.71458,1.71947,1.7145,1.71947,48000000.0
2007-12-28 10:10:00,1.71601,1.72015,1.71507,1.71626,41000000.0
2007-12-28 10:15:00,1.71977,1.72041,1.71545,1.72001,47000000.0
2007-12-28 10:20:00,1.71674,1.72026,1.71501,1.72022,39000000.0
2007-12-28 10:25:00,1.71972,1.72069,1.7161,1.71679,45000000.0
2007-12-28 10:30:00,1.72071,1.72071,1.71555,1.71561,51000000.0
2007-12-28 10:35:00,1.7156,1.72008,1.71477,1.71919,50000000.0
2007-12-28 10:40:00,1.71858,1.71888,1.71491,1.71886,41000000.0
2007-12-28 10:45:00,1.7188,1.7201,1.71475,1.71936,40000000.0
2007-12-28 10:50:00,1.7192,1.71951,1.7146,1.7192,39000000.0
2007-12-28 10:55:00,1.71569,1.71855,1.71336,1.71336,41000000.0
2007-12-28 11:00:00,1.71395,1.71778,1.713,1.713,43000000.0
2007-12-28 11:05:00,1.71714,1.71714,1.71164,1.71658,43000000.0
2007-12-28 11:10:00,1.71163,1.71846,1.71157,1.71845,46000000.0
2007-12-28 11:15:00,1.71352,1.71918,1.71352,1.71912,41000000.0
2007-12-28 11:20:00,1.71918,1.71918,1.71428,1.71428,47000000.0
2007-12-28 11:25:00,1.71405,1.71869,1.71405,1.71869,45000000.0
2007-12-28 11:30:00,1.71733,1.7187,1.7137,1.7181,42000000.0
2007-12-28 11:35:00,1.7174,1.71846,1.7124,1.71782,45000000.0
2007-12-28 11:40:00,1.71471,1.71876,1.714,1.71873,46000000.0
2007-12-28 11:45:00,1.71826,1.71999,1.71477,1.7148,43000000.0
2007-12-28 11:50:00,1.71479,1.71963,1.7144,1.71923,46000000.0
2007-12-28 11:55:00,1.71491,1.71919,1.71424,1.71761,47000000.0
2007-12-28 12:00:00,1.71731,1.71841,1.71338,1.71835,40000000.0
2007-12-28 12:05:00,1.71341,1.71848,1.71333,1.71747,38000000.0
2007-12-28 12:10:00,1.71354,1.71771,1.71305,1.71771,40000000.0
2007-12-28 12:15:00,1.71593,1.71924,1.71336,1.71918,46000000.0
2007-12-28 12:20:00,1.71634,1.71972,1.71513,1.71918,42000000.0
2007-12-28 12:25:00,1.71851,1.71935,1.71453,1.71862,45000000.0
2007-12-28 12:30:00,1.71854,1.7197,1.71444,1.71474,46000000.0
2007-12-28 12:35:00,1.71806,1.72015,1.71489,1.72007,45000000.0
2007-12-28 12:40:00,1.71664,1.72099,1.71567,1.71992,45000000.0
2007-12-28 12:45:00,1.71953,1.72136,1.71659,1.72132,47000000.0
2007-12-28 12:50:00,1.72128,1.72128,1.71594,1.72097,44000000.0
2007-12-28 12:55:00,1.71612,1.721,1.71612,1.71644,42000000.0
2007-12-28 13:00:00,1.72016,1.72118,1.71677,1.72118,43000000.0
2007-12-28 13:05:00,1.72094,1.72094,1.71584,1.72053,48000000.0
2007-12-28 13:10:00,1.71641,1.72044,1.71399,1.71943,47000000.0
2007-12-28 13:15:00,1.71913,1.72031,1.7148,1.71912,47000000.0
2007-12-28 13:20:00,1.71539,1.72046,1.71539,1.71592,42000000.0
2007-12-28 13:25:00,1.72035,1.72136,1.71603,1.72136,43000000.0
2007-12-28 13:30:00,1.72071,1.72177,1.71681,1.72057,43000000.0
2007-12-28 13:35:00,1.72011,1.72062,1.71574,1.71622,44000000.0
2007-12-28 13:40:00,1.71568,1.72098,1.71568,1.72058,39000000.0
2007-12-28 13:45:00,1.72035,1.72221,1.71671,1.71782,43000000.0
2007-12-28 13:50:00,1.72067,1.72186,1.71614,1.72077,45000000.0
2007-12-28 13:55:00,1.71601,1.72086,1.71601,1.72086,46000000.0
2007-12-28 14:00:00,1.71601,1.72086,1.71601,1.71899,42000000.0
2007-12-28 14:05:00,1.71893,1.72149,1.71552,1.72149,47000000.0
2007-12-28 14:10:00,1.71789,1.72115,1.71625,1.71683,51000000.0
2007-12-28 14:15:00,1.72032,1.72102,1.7165,1.721,37000000.0
2007-12-28 14:20:00,1.71724,1.72112,1.71558,1.71558,43000000.0
2007-12-28 14:25:00,1.7165,1.7192,1.71373,1.71884,38000000.0
2007-12-28 14:30:00,1.71743,1.71938,1.71471,1.71834,46000000.0
2007-12-28 14:35:00,1.71759,1.71881,1.71332,1.71682,45000000.0
2007-12-28 14:40:00,1.71367,1.71739,1.71245,1.71734,45000000.0
2007-12-28 14:45:00,1.71632,1.71737,1.71257,1.71707,50000000.0
2007-12-28 14:50:00,1.71385,1.71748,1.7128,1.71658,42000000.0
2007-12-28 14:55:00,1.71387,1.71747,1.71218,1.71663,39000000.0
2007-12-28 15:00:00,1.71627,1.71778,1.71291,1.71778,44000000.0
2007-12-28 15:05:00,1.71855,1.71855,1.71368,1.71775,34000000.0
2007-12-28 15:10:00,1.71396,1.71836,1.71319,1.71824,47000000.0
2007-12-28 15:15:00,1.71747,1.71786,1.7128,1.71722,42000000.0
2007-12-28 15:20:00,1.71695,1.71695,1.71198,1.71574,42000000.0
2007-12-28 15:25:00,1.71217,1.71717,1.71196,1.71717,51000000.0
2007-12-28 15:30:00,1.71519,1.71704,1.71166,1.71166,46000000.0
2007-12-28 15:35:00,1.71155,1.71718,1.71141,1.71713,47000000.0
2007-12-28 15:40:00,1.71228,1.7178,1.71228,1.71738,45000000.0
2007-12-28 15:45:00,1.71752,1.71803,1.71273,1.71321,40000000.0
2007-12-28 15:50:00,1.71744,1.7185,1.71327,1.71405,46000000.0
2007-12-28 15:55:00,1.71848,1.71848,1.71335,1.71767,40000000.0
2007-12-28 16:00:00,1.71692,1.71692,1.71205,1.71646,35000000.0
2007-12-28 16:05:00,1.71286,1.71667,1.71156,1.71281,48000000.0
2007-12-28 16:10:00,1.7166,1.71761,1.71263,1.713,48000000.0
2007-12-28 16:15:00,1.71615,1.71739,1.71338,1.7165,45000000.0
2007-12-28 16:20:00,1.71243,1.71698,1.71161,1.71667,51000000.0
2007-12-28 16:25:00,1.71262,1.71764,1.71262,1.71318,31000000.0
2007-12-28 16:30:00,1.71364,1.7173,1.71263,1.7173,45000000.0
2007-12-28 16:35:00,1.71606,1.71774,1.713,1.71351,37000000.0
2007-12-28 16:40:00,1.71242,1.71756,1.7123,1.7123,45000000.0
2007-12-28 16:45:00,1.71662,1.717,1.71245,1.71245,41000000.0
2007-12-28 16:50:00,1.71342,1.71738,1.71202,1.71574,46000000.0
2007-12-28 16:55:00,1.71464,1.71761,1.71254,1.71404,41000000.0
2007-12-28 17:00:00,1.71303,1.71988,1.71303,1.71988,43000000.0
2007-12-28 17:05:00,1.72084,1.72227,1.71704,1.71845,43000000.0
2007-12-28 17:10:00,1.72131,1.72208,1.71647,1.71801,49000000.0
2007-12-28 17:15:00,1.72136,1.72299,1.71804,1.72235,43000000.0
2007-12-28 17:20:00,1.7177,1.72239,1.71714,1.72141,44000000.0
2007-12-28 17:25:00,1.71758,1.72202,1.71729,1.72107,45000000.0
2007-12-28 17:30:00,1.71958,1.72293,1.71798,1.71867,36000000.0
2007-12-28 17:35:00,1.71795,1.72282,1.71786,1.72282,41000000.0
2007-12-28 17:40:00,1.71779,1.72231,1.71743,1.71812,38000000.0
2007-12-28 17:45:00,1.71851,1.72403,1.71805,1.72229,54000000.0
2007-12-28 17:50:00,1.7174,1.72267,1.71738,1.72231,45000000.0
2007-12-28 17:55:00,1.71788,1.722,1.71597,1.71756,43000000.0
2007-12-28 18:00:00,1.71779,1.72291,1.71626,1.71661,42000000.0
2007-12-28 18:05:00,1.71794,1.72194,1.71669,1.72127,42000000.0
2007-12-28 18:10:00,1.72211,1.72211,1.71676,1.71994,42000000.0
2007-12-28 18:15:00,1.71912,1.72106,1.71632,1.72045,46000000.0
2007-12-28 18:20:00,1.72029,1.72029,1.71587,1.72024,39000000.0
2007-12-28 18:25:00,1.71703,1.72073,1.71591,1.72073,43000000.0
2007-12-28 18:30:00,1.7201,1.72188,1.71674,1.71827,44000000.0
2007-12-28 18:35:00,1.72078,1.72121,1.71584,1.7168,42000000.0
2007-12-28 18:40:00,1.7171,1.72077,1.71583,1.71687,41000000.0
2007-12-28 18:45:00,1.71711,1.72175,1.71617,1.72175,43000000.0
2007-12-28 18:50:00,1.72109,1.72117,1.71603,1.72117,48000000.0
2007-12-28 18:55:00,1.71775,1.72199,1.71589,1.72124,41000000.0
2007-12-28 19:00:00,1.71873,1.72244,1.71739,1.72175,45000000.0
2007-12-28 19:05:00,1.72255,1.72255,1.71779,1.71779,33000000.0
2007-12-28 19:10:00,1.72105,1.72136,1.71648,1.72071,44000000.0
2007-12-28 19:15:00,1.72035,1.72149,1.71589,1.721,50000000.0
2007-12-28 19:20:00,1.71635,1.72098,1.71571,1.71995,37000000.0
2007-12-28 19:25:00,1.71957,1.72116,1.7154,1.71578,46000000.0
2007-12-28 19:30:00,1.71848,1.72229,1.71633,1.72229,43000000.0
2007-12-28 19:35:00,1.72121,1.72304,1.71832,1.72257,29000000.0
2007-12-28 19:40:00,1.71864,1.72285,1.71812,1.72285,45000000.0
2007-12-28 19:45:00,1.72085,1.72363,1.71911,1.72343,37000000.0
2007-12-28 19:50:00,1.72408,1.72414,1.71884,1.72272,35000000.0
2007-12-28 19:55:00,1.7196,1.7234,1.71828,1.71865,39000000.0
2007-12-28 20:00:00,1.72195,1.72365,1.71825,1.72365,29000000.0
2007-12-28 20:05:00,1.72272,1.72353,1.71799,1.72159,31000000.0
2007-12-28 20:10:00,1.71935,1.72302,1.7184,1.72302,24000000.0
2007-12-28 20:15:00,1.72195,1.72263,1.71801,1.72224,49000000.0
2007-12-28 20:20:00,1.71949,1.72315,1.71884,1.72174,28000000.0
2007-12-28 20:25:00,1.71852,1.72265,1.71842,1.72265,24000000.0
2007-12-28 20:30:00,1.72279,1.72355,1.71814,1.71834,41000000.0
2007-12-28 20:35:00,1.71941,1.72299,1.71831,1.72299,33000000.0
2007-12-28 20:40:00,1.71973,1.72378,1.71829,1.71865,34000000.0
2007-12-28 20:45:00,1.7236,1.72362,1.71843,1.7188,41000000.0
2007-12-28 20:50:00,1.72326,1.72335,1.71851,1.72268,30000000.0
2007-12-28 20:55:00,1.72322,1.72336,1.7228,1.72332,21000000.0
2007-12-28 21:00:00,1.72244,1.72257,1.71851,1.72233,35000000.0
2007-12-28 21:05:00,1.71831,1.72293,1.71816,1.72266,34000000.0
2007-12-28 21:10:00,1.71975,1.72244,1.7183,1.72244,39000000.0
2007-12-28 21:15:00,1.72185,1.72273,1.71796,1.71817,28000000.0
2007-12-28 21:20:00,1.71806,1.72357,1.71719,1.71845,32000000.0
2007-12-28 21:25:00,1.71921,1.72314,1.71827,1.72263,29000000.0
2007-12-28 21:30:00,1.72148,1.72258,1.7181,1.72258,42000000.0
2007-12-28 21:35:00,1.71901,1.7222,1.71873,1.72159,20000000.0
2007-12-28 21:40:00,1.7194,1.72304,1.71881,1.72296,25000000.0
2007-12-28 21:45:00,1.72371,1.72371,1.7189,1.72348,46000000.0
2007-12-28 21:50:00,1.72042,1.72377,1.71792,1.72375,48000000.0
2007-12-28 21:55:00,1.71864,1.72311,1.71705,1.71723,39000000.0
2007-12-28 22:00:00,1.71734,1.72161,1.71685,1.71841,44000000.0
2007-12-28 22:05:00,1.72113,1.72139,1.71708,1.71792,23000000.0
2007-12-28 22:10:00,1.71713,1.72223,1.71713,1.72206,25000000.0
2007-12-28 22:15:00,1.72226,1.72226,1.71723,1.72145,48000000.0
2007-12-28 22:20:00,1.71924,1.72036,1.71924,1.72036,2000000.0
2007-12-28 22:25:00,1.71726,1.7224,1.71726,1.7219,40000000.0
2007-12-28 22:30:00,1.72105,1.72216,1.71668,1.71821,18000000.0
2007-12-28 22:35:00,1.71683,1.71717,1.71683,1.71704,9000000.0
2007-12-28 22:40:00,1.71695,1.72157,1.71695,1.71752,17000000.0
2007-12-28 22:45:00,1.72202,1.72247,1.71595,1.71684,20000000.0
2007-12-28 22:50:00,1.7176,1.72092,1.71688,1.72092,17000000.0
2007-12-28 22:55:00,1.71792,1.7219,1.71734,1.72158,34000000.0
2007-12-28 23:00:00,1.71711,1.72227,1.71701,1.72227,32000000.0
2007-12-28 23:05:00,1.72121,1.72156,1.71725,1.72156,13000000.0
2007-12-28 23:10:00,1.71717,1.72216,1.71707,1.72205,44000000.0
2007-12-28 23:15:00,1.72226,1.72226,1.71707,1.72194,14000000.0
2007-12-28 23:20:00,1.72082,1.72165,1.71708,1.71879,25000000.0
2007-12-28 23:25:00,1.72286,1.72286,1.71674,1.71686,47000000.0
2007-12-28 23:30:00,1.72012,1.72047,1.71576,1.71941,43000000.0
2007-12-28 23:35:00,1.72061,1.72061,1.71381,1.71791,26000000.0
2007-12-28 23:40:00,1.71341,1.71806,1.71288,1.71804,33000000.0
2007-12-28 23:45:00,1.7205,1.7205,1.71328,1.71782,23000000.0
2007-12-28 23:50:00,1.71867,1.71896,1.71385,1.7142,41000000.0
2007-12-28 23:55:00,1.71423,1.72181,1.71423,1.72056,40000000.0
2007-12-31 00:00:00,1.7146,1.7202,1.71432,1.71667,47000000.0
2007-12-31 00:05:00,1.717,1.71709,1.71653,1.71709,16000000.0
2007-12-31 00:10:00,1.72145,1.72155,1.71655,1.71655,31000000.0
2007-12-31 00:15:00,1.71986,1.72082,1.71647,1.72079,39000000.0
2007-12-31 00:20:00,1.71746,1.72107,1.71746,1.72099,27000000.0
2007-12-31 00:25:00,1.71677,1.72075,1.71664,1.71737,39000000.0
2007-12-31 00:30:00,1.72085,1.7211,1.71717,1.7211,15000000.0
2007-12-31 00:35:00,1.72136,1.72136,1.71656,1.72021,24000000.0
2007-12-31 00:40:00,1.71707,1.72108,1.71658,1.72108,32000000.0
2007-12-31 00:45:00,1.72085,1.721,1.71676,1.71696,41000000.0
2007-12-31 00:50:00,1.71704,1.72157,1.71704,1.72115,42000000.0
2007-12-31 00:55:00,1.71864,1.722,1.71781,1.72114,34000000.0
2007-12-31 01:00:00,1.72114,1.72236,1.71825,1.72225,26000000.0
2007-12-31 01:05:00,1.72225,1.72225,1.71808,1.72163,31000000.0
2007-12-31 01:10:00,1.72213,1.72226,1.71792,1.72226,39000000.0
2007-12-31 01:15:00,1.7224,1.72242,1.71834,1.7219,14000000.0
2007-12-31 01:20:00,1.71847,1.72207,1.71527,1.71829,36000000.0
2007-12-31 01:25:00,1.71561,1.71846,1.71443,1.71502,35000000.0
2007-12-31 01:30:00,1.71785,1.71949,1.71404,1.71949,33000000.0
2007-12-31 01:35:00,1.71634,1.72234,1.71634,1.71924,37000000.0
2007-12-31 01:40:00,1.72306,1.72346,1.71883,1.72346,38000000.0
2007-12-31 01:45:00,1.72258,1.72431,1.71988,1.72318,27000000.0
2007-12-31 01:50:00,1.72021,1.72428,1.71687,1.72085,35000000.0
2007-12-31 01:55:00,1.71711,1.72094,1.71693,1.72094,51000000.0
2007-12-31 02:00:00,1.72056,1.72088,1.71663,1.71727,31000000.0
2007-12-31 02:05:00,1.71706,1.72335,1.71681,1.717,34000000.0
2007-12-31 02:10:00,1.72134,1.72134,1.72115,1.72119,8000000.0
2007-12-31 02:15:00,1.72084,1.72126,1.71664,1.71665,33000000.0
2007-12-31 02:20:00,1.72117,1.72117,1.71664,1.72101,45000000.0
2007-12-31 02:25:00,1.71737,1.72083,1.71628,1.71663,30000000.0
2007-12-31 02:30:00,1.72105,1.72123,1.71631,1.71677,38000000.0
2007-12-31 02:35:00,1.71676,1.72091,1.71673,1.71683,43000000.0
2007-12-31 02:40:00,1.71797,1.72144,1.71681,1.72034,27000000.0
2007-12-31 02:45:00,1.72146,1.72146,1.71669,1.72034,25000000.0
2007-12-31 02:50:00,1.717,1.72066,1.71682,1.72017,34000000.0
2007-12-31 02:55:00,1.71684,1.72128,1.71684,1.71735,28000000.0
2007-12-31 03:00:00,1.72036,1.72159,1.71737,1.7175,38000000.0
2007-12-31 03:05:00,1.71804,1.72186,1.71767,1.71783,34000000.0
2007-12-31 03:10:00,1.71863,1.72216,1.71823,1.71834,46000000.0
2007-12-31 03:15:00,1.72108,1.72248,1.71854,1.71867,40000000.0
2007-12-31 03:20:00,1.72247,1.72257,1.71727,1.71727,39000000.0
2007-12-31 03:25:00,1.71669,1.72209,1.71669,1.72209,38000000.0
2007-12-31 03:30:00,1.72118,1.72237,1.71721,1.72108,39000000.0
2007-12-31 03:35:00,1.71698,1.72186,1.71693,1.72134,36000000.0
2007-12-31 03:40:00,1.71752,1.72141,1.71725,1.72131,36000000.0
2007-12-31 03:45:00,1.71681,1.72136,1.71681,1.72105,44000000.0
2007-12-31 03:50:00,1.71683,1.7211,1.71683,1.72083,18000000.0
2007-12-31 03:55:00,1.71684,1.71716,1.71671,1.71716,21000000.0
2007-12-31 04:00:00,1.72075,1.72146,1.71731,1.72146,27000000.0
2007-12-31 04:05:00,1.72141,1.72157,1.71716,1.72111,41000000.0
2007-12-31 04:10:00,1.72145,1.72155,1.72144,1.72145,6000000.0
2007-12-31 04:15:00,1.72146,1.72146,1.71694,1.71753,26000000.0
2007-12-31 04:20:00,1.71868,1.72061,1.71726,1.71773,17000000.0
2007-12-31 04:25:00,1.71792,1.72166,1.71764,1.72125,31000000.0
2007-12-31 04:30:00,1.72193,1.72196,1.71801,1.71801,28000000.0
2007-12-31 04:35:00,1.71756,1.71756,1.71743,1.71743,7000000.0
2007-12-31 04:40:00,1.71785,1.72156,1.71785,1.72156,7000000.0
2007-12-31 04:45:00,1.72205,1.72217,1.71794,1.72171,37000000.0
2007-12-31 04:50:00,1.71816,1.722,1.71772,1.71841,20000000.0
2007-12-31 04:55:00,1.71754,1.72203,1.71754,1.72203,32000000.0
2007-12-31 05:00:00,1.72231,1.72237,1.71793,1.71838,22000000.0
2007-12-31 05:05:00,1.71795,1.72204,1.71795,1.72204,39000000.0
2007-12-31 05:10:00,1.72214,1.7223,1.71774,1.72159,38000000.0
2007-12-31 05:15:00,1.72215,1.72216,1.71775,1.71775,32000000.0
2007-12-31 05:25:00,1.7185,1.72182,1.71783,1.72182,11000000.0
2007-12-31 05:30:00,1.72234,1.72261,1.71853,1.7223,47000000.0
2007-12-31 05:35:00,1.72256,1.72256,1.71874,1.72198,39000000.0
2007-12-31 05:40:00,1.72255,1.72265,1.71824,1.7221,32000000.0
2007-12-31 05:45:00,1.72246,1.72257,1.71804,1.72202,17000000.0
2007-12-31 05:50:00,1.71853,1.72247,1.71853,1.72247,19000000.0
2007-12-31 05:55:00,1.72153,1.7226,1.71795,1.72249,44000000.0
2007-12-31 06:00:00,1.72255,1.72256,1.72232,1.72235,26000000.0
2007-12-31 06:05:00,1.71854,1.72193,1.71779,1.71806,21000000.0
2007-12-31 06:10:00,1.72131,1.72183,1.71777,1.71819,35000000.0
2007-12-31 06:15:00,1.72255,1.72256,1.72243,1.72256,7000000.0
2007-12-31 06:20:00,1.72256,1.72256,1.71897,1.72195,18000000.0
2007-12-31 06:25:00,1.72219,1.72246,1.71859,1.7221,25000000.0
2007-12-31 06:30:00,1.72101,1.7226,1.71804,1.72251,32000000.0
2007-12-31 06:35:00,1.71785,1.72231,1.71783,1.72136,31000000.0
2007-12-31 06:40:00,1.7183,1.72216,1.71804,1.71902,16000000.0
2007-12-31 06:45:00,1.72246,1.72246,1.72235,1.72235,7000000.0
2007-12-31 06:50:00,1.71839,1.7219,1.71824,1.7219,34000000.0
2007-12-31 06:55:00,1.72186,1.72215,1.71803,1.72161,24000000.0
2007-12-31 07:00:00,1.72166,1.72166,1.71773,1.71818,29000000.0
2007-12-31 07:05:00,1.71821,1.72225,1.71775,1.72216,37000000.0
2007-12-31 07:10:00,1.72139,1.7219,1.71757,1.7219,33000000.0
2007-12-31 07:15:00,1.72205,1.72216,1.71765,1.72171,25000000.0
2007-12-31 07:20:00,1.71796,1.72247,1.71772,1.72238,34000000.0
2007-12-31 07:25:00,1.72234,1.72246,1.71785,1.71786,33000000.0
2007-12-31 07:30:00,1.72231,1.72242,1.71753,1.71791,28000000.0
2007-12-31 07:35:00,1.71815,1.722,1.71815,1.72186,25000000.0
2007-12-31 07:40:00,1.719,1.72255,1.71858,1.72235,27000000.0
2007-12-31 07:45:00,1.72137,1.72236,1.71859,1.72236,23000000.0
2007-12-31 07:50:00,1.71844,1.72228,1.71844,1.72228,11000000.0
2007-12-31 07:55:00,1.71805,1.72179,1.71805,1.72179,11000000.0
2007-12-31 08:00:00,1.72097,1.72189,1.71767,1.72176,29000000.0
2007-12-31 08:05:00,1.71773,1.71792,1.7176,1.71792,11000000.0
2007-12-31 08:10:00,1.71809,1.72181,1.71793,1.718,28000000.0
2007-12-31 08:15:00,1.72173,1.72246,1.71773,1.72246,45000000.0
2007-12-31 08:20:00,1.71839,1.72219,1.71839,1.72219,9000000.0
2007-12-31 08:25:00,1.71831,1.72276,1.71803,1.72221,28000000.0
2007-12-31 08:30:00,1.72352,1.72357,1.71836,1.72314,30000000.0
2007-12-31 08:35:00,1.71854,1.72254,1.71835,1.72229,28000000.0
2007-12-31 08:40:00,1.7188,1.72263,1.71831,1.71833,50000000.0
2007-12-31 08:45:00,1.72238,1.72244,1.71843,1.72244,18000000.0
2007-12-31 08:50:00,1.7223,1.72296,1.71835,1.7187,33000000.0
2007-12-31 08:55:00,1.72287,1.72287,1.71831,1.7185,37000000.0
2007-12-31 09:00:00,1.71874,1.72287,1.71773,1.72285,41000000.0
2007-12-31 09:05:00,1.71832,1.72266,1.71793,1.72193,38000000.0
2007-12-31 09:10:00,1.71822,1.72255,1.71792,1.71853,43000000.0
2007-12-31 09:15:00,1.71801,1.72272,1.71784,1.72201,27000000.0
2007-12-31 09:20:00,1.71914,1.72433,1.71914,1.72374,42000000.0
2007-12-31 09:25:00,1.7209,1.72309,1.71812,1.71893,44000000.0
2007-12-31 09:30:00,1.7229,1.7229,1.71853,1.72279,43000000.0
2007-12-31 09:35:00,1.72001,1.7226,1.71876,1.71876,39000000.0
2007-12-31 09:40:00,1.7225,1.72281,1.71746,1.71869,46000000.0
2007-12-31 09:45:00,1.71948,1.72178,1.71736,1.71796,42000000.0
2007-12-31 09:50:00,1.7222,1.72249,1.71801,1.7224,42000000.0
2007-12-31 09:55:00,1.7193,1.7222,1.71744,1.71744,42000000.0
2007-12-31 10:00:00,1.72081,1.72094,1.71649,1.72062,43000000.0
2007-12-31 10:05:00,1.71968,1.72034,1.71538,1.71891,45000000.0
2007-12-31 10:10:00,1.7146,1.71845,1.71297,1.71322,54000000.0
2007-12-31 10:15:00,1.71746,1.71746,1.71334,1.71662,38000000.0
2007-12-31 10:20:00,1.71232,1.71666,1.71205,1.71602,41000000.0
2007-12-31 10:25:00,1.71308,1.71632,1.71168,1.71533,36000000.0
2007-12-31 10:30:00,1.7143,1.71561,1.71073,1.7155,45000000.0
2007-12-31 10:35:00,1.71086,1.71475,1.71035,1.71473,44000000.0
2007-12-31 10:40:00,1.7142,1.71502,1.7133,1.71501,43000000.0
2007-12-31 10:45:00,1.71486,1.71524,1.71275,1.71456,38000000.0
2007-12-31 10:50:00,1.71374,1.71492,1.71315,1.71407,43000000.0
2007-12-31 10:55:00,1.71316,1.71431,1.71251,1.71251,43000000.0
2007-12-31 11:00:00,1.71234,1.71398,1.71234,1.71321,41000000.0
2007-12-31 11:05:00,1.71239,1.71371,1.7117,1.71371,46000000.0
2007-12-31 11:10:00,1.7127,1.71483,1.71239,1.71483,41000000.0
2007-12-31 11:15:00,1.7135,1.71442,1.71172,1.71272,45000000.0
2007-12-31 11:20:00,1.71209,1.71403,1.71152,1.71304,37000000.0
2007-12-31 11:25:00,1.71211,1.71355,1.71146,1.71266,45000000.0
2007-12-31 11:30:00,1.71257,1.71282,1.71135,1.71263,38000000.0
2007-12-31 11:35:00,1.71155,1.71268,1.70954,1.71067,51000000.0
2007-12-31 11:40:00,1.71098,1.71098,1.70673,1.71084,45000000.0
2007-12-31 11:45:00,1.71023,1.71089,1.7092,1.70991,48000000.0
2007-12-31 11:50:00,1.70877,1.71062,1.70877,1.71062,48000000.0
2007-12-31 11:55:00,1.70962,1.71071,1.70856,1.7102,35000000.0
2007-12-31 12:00:00,1.70948,1.71105,1.70891,1.71105,40000000.0
2007-12-31 12:05:00,1.71002,1.71151,1.70952,1.70979,46000000.0
2007-12-31 12:10:00,1.71047,1.71047,1.70837,1.70964,40000000.0
2007-12-31 12:15:00,1.70933,1.71018,1.70883,1.70943,45000000.0
2007-12-31 12:20:00,1.70949,1.71055,1.70901,1.70924,47000000.0
2007-12-31 12:25:00,1.70936,1.71032,1.70917,1.70951,46000000.0
2007-12-31 12:30:00,1.70996,1.71064,1.70903,1.71061,51000000.0
2007-12-31 12:35:00,1.71063,1.71137,1.70945,1.71137,42000000.0
2007-12-31 12:40:00,1.71121,1.71121,1.71007,1.71096,42000000.0
2007-12-31 12:45:00,1.7106,1.71135,1.71024,1.71135,47000000.0
2007-12-31 12:50:00,1.71062,1.71156,1.71039,1.71145,43000000.0
2007-12-31 12:55:00,1.71048,1.71163,1.71015,1.71109,44000000.0
2007-12-31 13:00:00,1.71019,1.71135,1.71003,1.71035,39000000.0
2007-12-31 13:05:00,1.71125,1.71132,1.70982,1.71104,42000000.0
2007-12-31 13:10:00,1.7099,1.71133,1.70955,1.71132,50000000.0
2007-12-31 13:15:00,1.711,1.71141,1.71047,1.71141,45000000.0
2007-12-31 13:20:00,1.71061,1.71169,1.71038,1.71097,45000000.0
2007-12-31 13:25:00,1.71023,1.71184,1.71018,1.71139,46000000.0
2007-12-31 13:30:00,1.712,1.71251,1.7098,1.71146,38000000.0
2007-12-31 13:35:00,1.71163,1.71163,1.71023,1.71102,43000000.0
2007-12-31 13:40:00,1.71172,1.71242,1.71097,1.71183,48000000.0
2007-12-31 13:45:00,1.71185,1.71213,1.71063,1.71198,51000000.0
2007-12-31 13:50:00,1.71161,1.71234,1.71072,1.71194,47000000.0
2007-12-31 13:55:00,1.71106,1.7123,1.71089,1.71194,42000000.0
2007-12-31 14:00:00,1.71162,1.71325,1.71129,1.71325,46000000.0
2007-12-31 14:05:00,1.71248,1.71364,1.71199,1.71199,45000000.0
2007-12-31 14:10:00,1.71219,1.71349,1.71199,1.71321,43000000.0
2007-12-31 14:15:00,1.71231,1.71322,1.71187,1.71322,39000000.0
2007-12-31 14:20:00,1.71257,1.71432,1.71257,1.71427,44000000.0
2007-12-31 14:25:00,1.71334,1.71521,1.71333,1.71493,43000000.0
2007-12-31 14:30:00,1.71441,1.71576,1.71317,1.71457,43000000.0
2007-12-31 14:35:00,1.71517,1.71643,1.71469,1.71616,42000000.0
2007-12-31 14:40:00,1.7155,1.71715,1.71528,1.71696,47000000.0
2007-12-31 14:45:00,1.71673,1.71753,1.71588,1.7169,47000000.0
2007-12-31 14:50:00,1.71613,1.71722,1.7152,1.71594,48000000.0
2007-12-31 14:55:00,1.71521,1.71581,1.71417,1.71546,43000000.0
2007-12-31 15:00:00,1.71495,1.71572,1.71427,1.71567,42000000.0
2007-12-31 15:05:00,1.71495,1.71625,1.71493,1.71614,44000000.0
2007-12-31 15:10:00,1.71547,1.71606,1.71481,1.71497,47000000.0
2007-12-31 15:15:00,1.71446,1.7166,1.71446,1.71588,45000000.0
2007-12-31 15:20:00,1.71608,1.71763,1.71578,1.71723,45000000.0
2007-12-31 15:25:00,1.71652,1.71932,1.71652,1.71857,46000000.0
2007-12-31 15:30:00,1.7187,1.72053,1.71754,1.71963,45000000.0
2007-12-31 15:35:00,1.72001,1.72093,1.71792,1.71831,42000000.0
2007-12-31 15:40:00,1.71924,1.71924,1.71658,1.71679,46000000.0
2007-12-31 15:45:00,1.71715,1.71876,1.71685,1.71838,40000000.0
2007-12-31 15:50:00,1.71754,1.7188,1.71693,1.71853,38000000.0
2007-12-31 15:55:00,1.7186,1.71871,1.7168,1.71799,40000000.0
2007-12-31 16:00:00,1.71757,1.71808,1.7166,1.7166,47000000.0
2007-12-31 16:05:00,1.71721,1.71924,1.71681,1.7179,46000000.0
2007-12-31 16:10:00,1.71647,1.71846,1.71646,1.71657,43000000.0
2007-12-31 16:15:00,1.71725,1.71824,1.7161,1.71783,46000000.0
2007-12-31 16:20:00,1.71676,1.71749,1.71522,1.7169,45000000.0
2007-12-31 16:25:00,1.71694,1.71704,1.7153,1.71665,42000000.0
2007-12-31 16:30:00,1.71672,1.71777,1.71561,1.71561,45000000.0
2007-12-31 16:35:00,1.71698,1.71698,1.71553,1.71678,47000000.0
2007-12-31 16:40:00,1.71704,1.71704,1.7144,1.71468,41000000.0
2007-12-31 16:45:00,1.71498,1.71627,1.71436,1.71565,46000000.0
2007-12-31 16:50:00,1.71557,1.71565,1.71282,1.715,43000000.0
2007-12-31 16:55:00,1.71528,1.71743,1.71378,1.71741,43000000.0
2007-12-31 17:00:00,1.71682,1.71874,1.71639,1.7168,41000000.0
2007-12-31 17:05:00,1.7178,1.71788,1.71313,1.71427,39000000.0
2007-12-31 17:10:00,1.71411,1.71463,1.71229,1.71438,40000000.0
2007-12-31 17:15:00,1.7138,1.71875,1.71281,1.71713,41000000.0
2007-12-31 17:20:00,1.71676,1.71935,1.71626,1.71904,50000000.0
2007-12-31 17:25:00,1.71692,1.71832,1.71487,1.71644,51000000.0
2007-12-31 17:30:00,1.71652,1.71781,1.71521,1.71732,45000000.0
2007-12-31 17:35:00,1.71725,1.71878,1.71662,1.71833,39000000.0
2007-12-31 17:40:00,1.71729,1.71816,1.71561,1.717,47000000.0
2007-12-31 17:45:00,1.71658,1.71699,1.71465,1.71465,41000000.0
2007-12-31 17:50:00,1.7143,1.7166,1.71367,1.71367,48000000.0
2007-12-31 17:55:00,1.71465,1.71465,1.70527,1.70527,48000000.0
2007-12-31 18:00:00,1.70696,1.70733,1.70228,1.70522,39000000.0
2007-12-31 18:05:00,1.70594,1.7091,1.70521,1.70888,40000000.0
2007-12-31 18:10:00,1.70788,1.70872,1.70586,1.70586,49000000.0
2007-12-31 18:15:00,1.7058,1.70955,1.7058,1.70912,46000000.0
2007-12-31 18:20:00,1.71013,1.71013,1.70572,1.70731,40000000.0
2007-12-31 18:25:00,1.70761,1.70827,1.70495,1.70827,41000000.0
2007-12-31 18:30:00,1.70758,1.70891,1.7072,1.70769,39000000.0
2007-12-31 18:35:00,1.7068,1.70728,1.69714,1.70338,37000000.0
2007-12-31 18:40:00,1.70418,1.70712,1.70325,1.70425,45000000.0
2007-12-31 18:45:00,1.70365,1.70622,1.70365,1.70526,40000000.0
2007-12-31 18:50:00,1.70516,1.70615,1.70366,1.70366,44000000.0
2007-12-31 18:55:00,1.70439,1.70759,1.70439,1.70759,42000000.0
2007-12-31 19:00:00,1.70631,1.70706,1.70214,1.70265,39000000.0
2007-12-31 19:05:00,1.70217,1.70474,1.70088,1.70288,45000000.0
2007-12-31 19:10:00,1.70327,1.70387,1.70157,1.70164,36000000.0
2007-12-31 19:15:00,1.70194,1.70495,1.70151,1.70275,43000000.0
2007-12-31 19:20:00,1.70203,1.705,1.70127,1.70127,39000000.0
2007-12-31 19:25:00,1.7018,1.70322,1.70155,1.70313,43000000.0
2007-12-31 19:30:00,1.70261,1.70398,1.70156,1.70266,45000000.0
2007-12-31 19:35:00,1.69978,1.70376,1.69977,1.69986,33000000.0
2007-12-31 19:40:00,1.70258,1.70328,1.69865,1.69905,41000000.0
2007-12-31 19:45:00,1.70271,1.70585,1.69959,1.7029,43000000.0
2007-12-31 19:50:00,1.70224,1.7067,1.70224,1.70668,83000000.0
2007-12-31 19:55:00,1.7028,1.70796,1.7028,1.70796,72000000.0
2007-12-31 20:00:00,1.70436,1.70649,1.70375,1.70443,67000000.0
2007-12-31 20:05:00,1.70446,1.70513,1.70304,1.70491,38000000.0
2007-12-31 20:10:00,1.70513,1.70513,1.7022,1.70248,42000000.0
2007-12-31 20:15:00,1.70572,1.70572,1.70205,1.70205,21000000.0
2007-12-31 20:20:00,1.7018,1.70206,1.70115,1.70202,31000000.0
2007-12-31 20:25:00,1.70185,1.70207,1.70125,1.70126,31000000.0
2007-12-31 20:30:00,1.70472,1.70472,1.70112,1.7015,36000000.0
2007-12-31 20:35:00,1.70151,1.7019,1.70147,1.70164,58000000.0
2007-12-31 20:40:00,1.7015,1.70613,1.69954,1.70596,48000000.0
2007-12-31 20:45:00,1.70935,1.70935,1.70288,1.70332,38000000.0
2007-12-31 20:50:00,1.70329,1.70329,1.70247,1.70277,40000000.0
2007-12-31 20:55:00,1.7027,1.70272,1.70191,1.70228,38000000.0
2007-12-31 21:00:00,1.70688,1.70688,1.70034,1.70041,27000000.0
2007-12-31 21:05:00,1.70018,1.70065,1.70018,1.70065,13000000.0
2007-12-31 21:10:00,1.70045,1.70319,1.7001,1.70051,30000000.0
2007-12-31 21:15:00,1.70318,1.70318,1.6991,1.69916,31000000.0
2007-12-31 21:20:00,1.69895,1.69907,1.6983,1.69876,35000000.0
2007-12-31 21:25:00,1.69854,1.69894,1.69844,1.69882,23000000.0
2007-12-31 21:30:00,1.7034,1.70434,1.69848,1.70424,48000000.0
2007-12-31 21:35:00,1.70413,1.70472,1.7038,1.70414,28000000.0
2007-12-31 21:40:00,1.70419,1.70445,1.70379,1.70403,24000000.0
2007-12-31 21:45:00,1.70909,1.70909,1.70416,1.70421,37000000.0
2007-12-31 21:50:00,1.70446,1.70499,1.70445,1.70485,35000000.0
2007-12-31 21:55:00,1.70506,1.70537,1.70485,1.70525,32000000.0
2007-12-31 22:00:00,1.71022,1.71022,1.70469,1.70474,37000000.0
2007-12-31 22:05:00,1.70591,1.70704,1.70591,1.70662,38000000.0
2007-12-31 22:10:00,1.70333,1.70434,1.69839,1.70022,30000000.0
2007-12-31 22:15:00,1.70357,1.70357,1.69994,1.70007,26000000.0
2007-12-31 22:20:00,1.69993,1.70007,1.69926,1.6996,31000000.0
2007-12-31 22:25:00,1.69963,1.69976,1.6969,1.69736,37000000.0
2007-12-31 22:30:00,1.69998,1.69998,1.69684,1.69711,31000000.0
2007-12-31 22:35:00,1.69713,1.6972,1.69685,1.69704,19000000.0
2007-12-31 22:40:00,1.69685,1.69736,1.69678,1.69732,17000000.0
2007-12-31 22:45:00,1.70234,1.70246,1.69709,1.69745,33000000.0
2007-12-31 22:50:00,1.69746,1.70206,1.69684,1.70206,56000000.0
2007-12-31 22:55:00,1.70177,1.70199,1.69845,1.69903,46000000.0
2007-12-31 23:00:00,1.70236,1.70236,1.6984,1.69853,35000000.0
2007-12-31 23:05:00,1.70257,1.70266,1.69808,1.69858,34000000.0
2007-12-31 23:10:00,1.69838,1.69852,1.69792,1.69815,24000000.0
2007-12-31 23:15:00,1.70271,1.70271,1.69815,1.69824,31000000.0
2007-12-31 23:20:00,1.6981,1.70051,1.69769,1.70044,30000000.0
2007-12-31 23:25:00,1.70045,1.70468,1.70002,1.70454,24000000.0
2007-12-31 23:30:00,1.70596,1.70596,1.70399,1.70411,26000000.0
2007-12-31 23:35:00,1.70446,1.70466,1.70411,1.70464,33000000.0
2007-12-31 23:40:00,1.70451,1.70506,1.70433,1.70494,41000000.0
2007-12-31 23:45:00,1.70951,1.70951,1.70412,1.70425,49000000.0
2007-12-31 23:50:00,1.7045,1.7045,1.70417,1.7044,13000000.0
2007-12-31 23:55:00,1.70459,1.70479,1.70457,1.70457,9000000.0
2008-01-01 00:00:00,1.71006,1.71006,1.70792,1.70807,10000000.0
2008-01-01 00:15:00,1.71087,1.71096,1.71083,1.71084,12000000.0
2008-01-01 00:30:00,1.71056,1.71066,1.71053,1.71053,9000000.0
2008-01-01 00:45:00,1.70965,1.70976,1.70963,1.70963,8000000.0
2008-01-01 01:00:00,1.70976,1.70976,1.70964,1.70964,8000000.0
2008-01-01 01:15:00,1.70955,1.70955,1.70927,1.70954,7000000.0
2008-01-01 01:30:00,1.70955,1.70966,1.70954,1.70954,7000000.0
2008-01-01 01:45:00,1.70954,1.70967,1.70933,1.70933,9000000.0
2008-01-01 02:00:00,1.70966,1.70966,1.70775,1.70796,17000000.0
2008-01-01 02:15:00,1.71106,1.71116,1.71104,1.71105,7000000.0
2008-01-01 02:30:00,1.71096,1.71096,1.71083,1.71095,9000000.0
2008-01-01 02:45:00,1.70926,1.70926,1.70913,1.70914,10000000.0
2008-01-01 03:00:00,1.70874,1.70887,1.70874,1.70874,7000000.0
2008-01-01 03:15:00,1.70875,1.70885,1.70874,1.70875,7000000.0
2008-01-01 03:30:00,1.70886,1.70886,1.70873,1.70885,9000000.0
2008-01-01 03:45:00,1.7084,1.70886,1.7084,1.70875,8000000.0
2008-01-01 04:00:00,1.70841,1.70887,1.7076,1.70806,18000000.0
2008-01-01 04:15:00,1.70916,1.70916,1.70904,1.70915,7000000.0
2008-01-01 04:30:00,1.70916,1.70917,1.70904,1.70904,7000000.0
2008-01-01 04:45:00,1.71025,1.71037,1.70992,1.71025,12000000.0
2008-01-01 05:00:00,1.71061,1.71067,1.71054,1.71066,10000000.0
2008-01-01 05:15:00,1.71035,1.71036,1.71024,1.71024,7000000.0
2008-01-01 05:30:00,1.71024,1.71036,1.70992,1.71036,11000000.0
2008-01-01 05:45:00,1.71026,1.71037,1.71024,1.71037,10000000.0
2008-01-01 06:00:00,1.70955,1.70956,1.7076,1.70795,22000000.0
2008-01-01 06:15:00,1.71035,1.71036,1.71023,1.71036,7000000.0
2008-01-01 06:30:00,1.71003,1.71036,1.71003,1.71035,7000000.0
2008-01-01 06:45:00,1.71066,1.71066,1.71055,1.71055,7000000.0
2008-01-01 06:55:00,1.70795,1.70806,1.70773,1.70796,14000000.0
2008-01-01 07:00:00,1.70896,1.70897,1.70851,1.70878,10000000.0
2008-01-01 07:15:00,1.71055,1.71066,1.71026,1.71055,11000000.0
2008-01-01 07:30:00,1.71054,1.71067,1.71054,1.71054,11000000.0
2008-01-01 07:45:00,1.71065,1.71067,1.7102,1.71056,7000000.0
2008-01-01 08:00:00,1.70997,1.71007,1.70995,1.71006,10000000.0
2008-01-01 08:15:00,1.71063,1.71077,1.71063,1.71064,8000000.0
2008-01-01 08:30:00,1.71072,1.71077,1.71031,1.71065,10000000.0
2008-01-01 08:45:00,1.71315,1.71316,1.71304,1.71305,10000000.0
2008-01-01 08:55:00,1.70795,1.70806,1.70794,1.70803,7000000.0
2008-01-01 09:00:00,1.71126,1.71136,1.71093,1.71136,8000000.0
2008-01-01 09:15:00,1.71055,1.71066,1.71054,1.71066,8000000.0
2008-01-01 09:30:00,1.71056,1.71066,1.71053,1.71066,9000000.0
2008-01-01 09:45:00,1.71061,1.71066,1.71033,1.71033,7000000.0
2008-01-01 10:00:00,1.70914,1.70926,1.70914,1.70915,7000000.0
2008-01-01 10:15:00,1.70963,1.70977,1.70963,1.70977,8000000.0
2008-01-01 10:30:00,1.70984,1.70991,1.7098,1.7098,7000000.0
2008-01-01 10:45:00,1.70953,1.70967,1.70951,1.70966,12000000.0
2008-01-01 10:55:00,1.70795,1.70807,1.7076,1.70794,8000000.0
2008-01-01 11:00:00,1.70726,1.70736,1.70693,1.70736,8000000.0
2008-01-01 11:15:00,1.70951,1.70975,1.70951,1.70975,7000000.0
2008-01-01 11:30:00,1.70964,1.70977,1.7093,1.70965,7000000.0
2008-01-01 11:45:00,1.70995,1.71007,1.70994,1.71006,11000000.0
2008-01-01 12:00:00,1.70977,1.70977,1.70963,1.70963,10000000.0
2008-01-01 12:15:00,1.70965,1.70975,1.7093,1.70964,9000000.0
2008-01-01 12:30:00,1.70954,1.70967,1.70953,1.70953,11000000.0
2008-01-01 12:45:00,1.71007,1.71007,1.70962,1.70993,11000000.0
2008-01-01 12:55:00,1.70806,1.70807,1.70794,1.70795,8000000.0
2008-01-01 13:00:00,1.70794,1.70827,1.70789,1.70815,8000000.0
2008-01-01 13:15:00,1.70996,1.70996,1.70962,1.70995,11000000.0
2008-01-01 13:30:00,1.71006,1.71006,1.70997,1.71006,7000000.0
2008-01-01 13:45:00,1.71025,1.71035,1.71023,1.71023,7000000.0
2008-01-01 14:00:00,1.71005,1.71015,1.71004,1.71015,7000000.0
2008-01-01 14:15:00,1.70951,1.70996,1.70951,1.70996,9000000.0
2008-01-01 14:30:00,1.70977,1.70977,1.70965,1.70972,7000000.0
2008-01-01 14:45:00,1.71015,1.71026,1.71013,1.71016,10000000.0
2008-01-01 14:55:00,1.70805,1.70807,1.70795,1.70806,8000000.0
2008-01-01 15:00:00,1.70826,1.70826,1.70813,1.70813,7000000.0
2008-01-01 15:15:00,1.70955,1.70966,1.70953,1.70953,11000000.0
2008-01-01 15:30:00,1.70993,1.71006,1.70981,1.70994,9000000.0
2008-01-01 15:45:00,1.70996,1.71006,1.70993,1.70994,11000000.0
2008-01-01 16:00:00,1.70994,1.71006,1.70967,1.70974,11000000.0
2008-01-01 16:15:00,1.71035,1.71037,1.71024,1.71025,10000000.0
2008-01-01 16:30:00,1.70984,1.70997,1.70984,1.70997,7000000.0
2008-01-01 16:45:00,1.70965,1.70976,1.70942,1.70942,9000000.0
2008-01-01 17:00:00,1.70989,1.70989,1.70836,1.70836,8000000.0
2008-01-01 17:15:00,1.71028,1.71036,1.70991,1.71036,8000000.0
2008-01-01 17:30:00,1.71026,1.71026,1.70994,1.70994,8000000.0
2008-01-01 17:45:00,1.70955,1.70967,1.70954,1.70965,7000000.0
2008-01-01 18:00:00,1.70964,1.70966,1.7096,1.7096,7000000.0
2008-01-01 18:15:00,1.71026,1.71036,1.71023,1.71031,9000000.0
2008-01-01 18:30:00,1.71036,1.71036,1.70997,1.71035,9000000.0
2008-01-01 18:45:00,1.71033,1.71036,1.71025,1.71025,7000000.0
2008-01-01 19:00:00,1.71065,1.71076,1.7076,1.70794,15000000.0
2008-01-01 19:15:00,1.71023,1.71037,1.71023,1.71035,9000000.0
2008-01-01 19:30:00,1.71075,1.71075,1.71038,1.71066,8000000.0
2008-01-01 19:45:00,1.71116,1.71116,1.71083,1.71104,11000000.0
2008-01-01 20:00:00,1.71265,1.71267,1.71255,1.71267,8000000.0
2008-01-01 20:15:00,1.71245,1.71247,1.71235,1.71235,10000000.0
2008-01-01 20:30:00,1.70796,1.70806,1.70795,1.70806,7000000.0
2008-01-01 20:45:00,1.70707,1.70707,1.7066,1.70694,8000000.0
2008-01-01 21:00:00,1.70626,1.70797,1.70611,1.70797,15000000.0
2008-01-01 21:15:00,1.70786,1.70786,1.70773,1.70785,7000000.0
2008-01-01 21:30:00,1.70744,1.70757,1.70744,1.70744,7000000.0
2008-01-01 21:45:00,1.70756,1.70757,1.70722,1.70755,11000000.0
2008-01-01 22:00:00,1.70985,1.70996,1.70985,1.70996,7000000.0
2008-01-01 22:15:00,1.70944,1.70956,1.70911,1.70956,7000000.0
2008-01-01 22:30:00,1.70981,1.70986,1.70975,1.70985,10000000.0
2008-01-01 22:45:00,1.71034,1.71046,1.71033,1.71033,7000000.0
2008-01-01 23:00:00,1.71035,1.71046,1.70793,1.70805,17000000.0
2008-01-01 23:15:00,1.70866,1.70866,1.70822,1.70855,11000000.0
2008-01-01 23:30:00,1.70906,1.70906,1.70893,1.70906,9000000.0
2008-01-01 23:45:00,1.70895,1.70896,1.70883,1.70896,10000000.0
2008-01-02 00:00:00,1.70461,1.7092,1.70461,1.70833,34000000.0
2008-01-02 00:05:00,1.70469,1.7086,1.70452,1.70452,28000000.0
2008-01-02 00:10:00,1.70493,1.7082,1.70484,1.70484,14000000.0
2008-01-02 00:15:00,1.70847,1.70872,1.70432,1.7085,40000000.0
2008-01-02 00:20:00,1.70483,1.70852,1.70483,1.70496,21000000.0
2008-01-02 00:25:00,1.70529,1.70884,1.70483,1.70538,46000000.0
2008-01-02 00:30:00,1.70896,1.70922,1.70473,1.70922,40000000.0
2008-01-02 00:35:00,1.70493,1.70495,1.70484,1.70491,9000000.0
2008-01-02 00:40:00,1.70486,1.70934,1.70486,1.70549,29000000.0
2008-01-02 00:45:00,1.70945,1.71002,1.70601,1.70931,30000000.0
2008-01-02 00:50:00,1.70574,1.7109,1.70574,1.7109,32000000.0
2008-01-02 00:55:00,1.70709,1.71045,1.70543,1.70925,46000000.0
2008-01-02 01:00:00,1.70887,1.70947,1.70508,1.70931,37000000.0
2008-01-02 01:05:00,1.7095,1.70994,1.70586,1.70994,26000000.0
2008-01-02 01:10:00,1.70683,1.71164,1.70683,1.7116,30000000.0
2008-01-02 01:15:00,1.71197,1.71273,1.70764,1.70925,43000000.0
2008-01-02 01:20:00,1.70967,1.71298,1.70842,1.71296,35000000.0
2008-01-02 01:25:00,1.7088,1.71315,1.70863,1.70863,31000000.0
2008-01-02 01:30:00,1.71259,1.71271,1.7089,1.71225,16000000.0
2008-01-02 01:35:00,1.71276,1.71276,1.70813,1.70813,21000000.0
2008-01-02 01:40:00,1.70862,1.71265,1.70862,1.71249,21000000.0
2008-01-02 01:45:00,1.71199,1.71245,1.70824,1.70857,35000000.0
2008-01-02 01:50:00,1.70925,1.71228,1.70792,1.70833,46000000.0
2008-01-02 01:55:00,1.70834,1.71196,1.7082,1.70854,36000000.0
2008-01-02 02:00:00,1.7103,1.71127,1.70743,1.71127,23000000.0
2008-01-02 02:05:00,1.70765,1.71135,1.70727,1.70797,39000000.0
2008-01-02 02:10:00,1.70681,1.7114,1.70681,1.71106,38000000.0
2008-01-02 02:15:00,1.71186,1.71196,1.7068,1.71026,31000000.0
2008-01-02 02:20:00,1.70983,1.71125,1.70763,1.71111,15000000.0
2008-01-02 02:25:00,1.71017,1.71141,1.70772,1.71068,37000000.0
2008-01-02 02:30:00,1.70835,1.71118,1.70689,1.71086,42000000.0
2008-01-02 02:35:00,1.70693,1.71109,1.7064,1.70704,43000000.0
2008-01-02 02:40:00,1.70745,1.70899,1.70615,1.70615,29000000.0
2008-01-02 02:45:00,1.71054,1.71054,1.70569,1.7057,42000000.0
2008-01-02 02:50:00,1.70846,1.71021,1.70563,1.70988,35000000.0
2008-01-02 02:55:00,1.70608,1.71042,1.70559,1.70576,44000000.0
2008-01-02 03:00:00,1.71031,1.71034,1.70574,1.70658,27000000.0
2008-01-02 03:05:00,1.70553,1.70898,1.70523,1.70898,27000000.0
2008-01-02 03:10:00,1.70946,1.70946,1.70478,1.70478,29000000.0
2008-01-02 03:15:00,1.70952,1.70957,1.70463,1.70847,25000000.0
2008-01-02 03:20:00,1.70527,1.70904,1.70527,1.70904,9000000.0
2008-01-02 03:25:00,1.70521,1.70816,1.70521,1.70563,8000000.0
2008-01-02 03:30:00,1.70996,1.70996,1.70546,1.7056,22000000.0
2008-01-02 03:35:00,1.70589,1.70957,1.7047,1.70957,43000000.0
2008-01-02 03:40:00,1.70512,1.70917,1.70512,1.70847,20000000.0
2008-01-02 03:45:00,1.7099,1.71036,1.7045,1.70485,14000000.0
2008-01-02 03:50:00,1.7051,1.7094,1.70468,1.7094,31000000.0
2008-01-02 03:55:00,1.7092,1.70976,1.70474,1.70976,38000000.0
2008-01-02 04:00:00,1.71031,1.71077,1.70475,1.70604,24000000.0
2008-01-02 04:05:00,1.70534,1.70946,1.70534,1.70832,24000000.0
2008-01-02 04:10:00,1.70536,1.71004,1.70523,1.70633,42000000.0
2008-01-02 04:15:00,1.70993,1.71085,1.70638,1.70644,32000000.0
2008-01-02 04:20:00,1.71021,1.71126,1.70627,1.71096,29000000.0
2008-01-02 04:25:00,1.70714,1.71158,1.70713,1.70764,46000000.0
2008-01-02 04:30:00,1.7106,1.71205,1.70755,1.70755,41000000.0
2008-01-02 04:35:00,1.70836,1.71181,1.70697,1.70734,33000000.0
2008-01-02 04:40:00,1.71174,1.71202,1.70748,1.71115,42000000.0
2008-01-02 04:45:00,1.71225,1.71225,1.70777,1.70807,29000000.0
2008-01-02 04:50:00,1.7085,1.71207,1.70715,1.71207,32000000.0
2008-01-02 04:55:00,1.71215,1.71216,1.70771,1.70837,36000000.0
2008-01-02 05:00:00,1.71254,1.71268,1.70813,1.71182,26000000.0
2008-01-02 05:05:00,1.70907,1.71251,1.70793,1.71245,15000000.0
2008-01-02 05:10:00,1.70785,1.71236,1.70776,1.70776,38000000.0
2008-01-02 05:15:00,1.71202,1.71207,1.70768,1.71149,39000000.0
2008-01-02 05:20:00,1.70766,1.71123,1.70764,1.71123,12000000.0
2008-01-02 05:25:00,1.70858,1.71129,1.70697,1.71037,36000000.0
2008-01-02 05:30:00,1.71167,1.71167,1.70683,1.71156,47000000.0
2008-01-02 05:35:00,1.70748,1.71166,1.70748,1.71166,18000000.0
2008-01-02 05:40:00,1.71083,1.71083,1.70692,1.70731,8000000.0
2008-01-02 05:45:00,1.71188,1.71188,1.70753,1.71144,44000000.0
2008-01-02 05:50:00,1.7091,1.71178,1.7079,1.71165,35000000.0
2008-01-02 05:55:00,1.70885,1.7123,1.70785,1.70843,25000000.0
2008-01-02 06:00:00,1.71271,1.71271,1.7077,1.71207,44000000.0
2008-01-02 06:05:00,1.70864,1.71201,1.70762,1.70805,30000000.0
2008-01-02 06:10:00,1.70813,1.71212,1.7081,1.71203,28000000.0
2008-01-02 06:15:00,1.71205,1.71266,1.70788,1.71169,28000000.0
2008-01-02 06:20:00,1.71266,1.71275,1.70812,1.70829,34000000.0
2008-01-02 06:25:00,1.70826,1.70836,1.70823,1.70836,10000000.0
2008-01-02 06:30:00,1.71323,1.71356,1.70823,1.71259,39000000.0
2008-01-02 06:35:00,1.71181,1.71247,1.70852,1.70908,29000000.0
2008-01-02 06:40:00,1.712,1.712,1.70803,1.70836,25000000.0
2008-01-02 06:45:00,1.71356,1.71356,1.71345,1.71345,7000000.0
2008-01-02 06:50:00,1.70871,1.71245,1.70854,1.71217,23000000.0
2008-01-02 06:55:00,1.70936,1.71365,1.70889,1.71365,50000000.0
2008-01-02 07:00:00,1.7134,1.71357,1.70934,1.70993,40000000.0
2008-01-02 07:05:00,1.70965,1.71362,1.70945,1.70945,29000000.0
2008-01-02 07:10:00,1.71019,1.71364,1.70935,1.71364,45000000.0
2008-01-02 07:15:00,1.71429,1.71429,1.7092,1.70942,34000000.0
2008-01-02 07:20:00,1.7094,1.71313,1.70922,1.70973,34000000.0
2008-01-02 07:25:00,1.71372,1.71508,1.71013,1.71105,42000000.0
2008-01-02 07:30:00,1.71545,1.71545,1.71016,1.71148,41000000.0
2008-01-02 07:35:00,1.71395,1.71562,1.71123,1.71198,41000000.0
2008-01-02 07:40:00,1.7126,1.71544,1.71084,1.71502,43000000.0
2008-01-02 07:45:00,1.71555,1.71637,1.71132,1.71242,46000000.0
2008-01-02 07:50:00,1.71254,1.71596,1.7112,1.71213,50000000.0
2008-01-02 07:55:00,1.71229,1.71579,1.71114,1.71523,38000000.0
2008-01-02 08:00:00,1.71468,1.7153,1.71086,1.71388,47000000.0
2008-01-02 08:05:00,1.70998,1.71419,1.70998,1.71359,42000000.0
2008-01-02 08:10:00,1.70957,1.71412,1.70926,1.71349,48000000.0
2008-01-02 08:15:00,1.7118,1.71485,1.70992,1.71166,45000000.0
2008-01-02 08:20:00,1.71493,1.71596,1.71094,1.71596,46000000.0
2008-01-02 08:25:00,1.7152,1.71791,1.71187,1.71411,36000000.0
2008-01-02 08:30:00,1.71717,1.71733,1.71197,1.71204,49000000.0
2008-01-02 08:35:00,1.71287,1.7168,1.71231,1.71246,44000000.0
2008-01-02 08:40:00,1.7127,1.71617,1.71236,1.71282,50000000.0
2008-01-02 08:45:00,1.7139,1.71694,1.71265,1.71694,44000000.0
2008-01-02 08:50:00,1.71441,1.71671,1.71235,1.71263,44000000.0
2008-01-02 08:55:00,1.71252,1.7164,1.71243,1.71343,46000000.0
2008-01-02 09:00:00,1.7164,1.71679,1.71138,1.71636,41000000.0
2008-01-02 09:05:00,1.7132,1.71631,1.7124,1.71293,45000000.0
2008-01-02 09:10:00,1.71225,1.71678,1.71214,1.71256,43000000.0
2008-01-02 09:15:00,1.71129,1.71474,1.70976,1.71016,45000000.0
2008-01-02 09:20:00,1.71071,1.71536,1.70982,1.71437,42000000.0
2008-01-02 09:25:00,1.71158,1.7146,1.71039,1.7146,44000000.0
2008-01-02 09:30:00,1.71507,1.71574,1.71102,1.71574,43000000.0
2008-01-02 09:35:00,1.71184,1.71652,1.71184,1.71652,39000000.0
2008-01-02 09:40:00,1.7134,1.71688,1.71256,1.71295,46000000.0
2008-01-02 09:45:00,1.71533,1.71663,1.71221,1.71663,42000000.0
2008-01-02 09:50:00,1.71241,1.71815,1.71241,1.71813,42000000.0
2008-01-02 09:55:00,1.7168,1.71802,1.71354,1.71363,42000000.0
2008-01-02 10:00:00,1.71418,1.71772,1.71249,1.71324,43000000.0
2008-01-02 10:05:00,1.71735,1.71828,1.7137,1.71752,45000000.0
2008-01-02 10:10:00,1.7143,1.71738,1.71303,1.71638,54000000.0
2008-01-02 10:15:00,1.71525,1.71684,1.71294,1.71321,38000000.0
2008-01-02 10:20:00,1.71721,1.71732,1.71278,1.71282,41000000.0
2008-01-02 10:25:00,1.71721,1.71759,1.71263,1.71415,36000000.0
2008-01-02 10:30:00,1.71411,1.71773,1.71362,1.7165,45000000.0
2008-01-02 10:35:00,1.71274,1.71723,1.71274,1.71723,44000000.0
2008-01-02 10:40:00,1.71779,1.71779,1.71371,1.71644,43000000.0
2008-01-02 10:45:00,1.71597,1.71642,1.71121,1.71121,49000000.0
2008-01-02 10:50:00,1.711,1.71598,1.711,1.7157,43000000.0
2008-01-02 10:55:00,1.71557,1.71557,1.71043,1.71395,43000000.0
2008-01-02 11:00:00,1.71292,1.71443,1.70991,1.71376,41000000.0
2008-01-02 11:05:00,1.71086,1.71511,1.70982,1.71441,46000000.0
2008-01-02 11:10:00,1.71109,1.71491,1.71058,1.71113,41000000.0
2008-01-02 11:15:00,1.71306,1.71503,1.71066,1.71141,45000000.0
2008-01-02 11:20:00,1.71016,1.71447,1.70955,1.71374,37000000.0
2008-01-02 11:25:00,1.71323,1.71426,1.71262,1.71426,45000000.0
2008-01-02 11:30:00,1.71436,1.71459,1.71326,1.71326,38000000.0
2008-01-02 11:35:00,1.71345,1.71503,1.71275,1.71357,51000000.0
2008-01-02 11:40:00,1.71396,1.71605,1.71353,1.71588,45000000.0
2008-01-02 11:45:00,1.71554,1.71603,1.71396,1.71503,48000000.0
2008-01-02 11:50:00,1.71363,1.71536,1.71363,1.71518,48000000.0
2008-01-02 11:55:00,1.71402,1.71493,1.71382,1.71473,35000000.0
2008-01-02 12:00:00,1.71398,1.71469,1.71277,1.71461,40000000.0
2008-01-02 12:05:00,1.71305,1.71441,1.71244,1.71258,46000000.0
2008-01-02 12:10:00,1.71272,1.71379,1.71207,1.71379,40000000.0
2008-01-02 12:15:00,1.71311,1.71331,1.71164,1.71164,45000000.0
2008-01-02 12:20:00,1.71169,1.71492,1.71169,1.71492,47000000.0
2008-01-02 12:25:00,1.71373,1.71496,1.71242,1.71351,46000000.0
2008-01-02 12:30:00,1.71332,1.71458,1.71245,1.71445,51000000.0
2008-01-02 12:35:00,1.71431,1.71463,1.71308,1.71394,42000000.0
2008-01-02 12:40:00,1.71271,1.71408,1.71211,1.71365,42000000.0
2008-01-02 12:45:00,1.71267,1.71381,1.71124,1.71259,47000000.0
2008-01-02 12:50:00,1.71154,1.71204,1.70972,1.71087,43000000.0
2008-01-02 12:55:00,1.70967,1.71243,1.70944,1.71237,44000000.0
2008-01-02 13:00:00,1.71088,1.71252,1.7099,1.71159,39000000.0
2008-01-02 13:05:00,1.71136,1.71212,1.71023,1.71027,42000000.0
2008-01-02 13:10:00,1.71179,1.71274,1.71074,1.71134,50000000.0
2008-01-02 13:15:00,1.71244,1.71315,1.7116,1.71288,45000000.0
2008-01-02 13:20:00,1.71157,1.71279,1.71125,1.71138,35000000.0
2008-01-02 13:25:00,1.7114,1.7125,1.71025,1.71111,46000000.0
2008-01-02 13:30:00,1.71071,1.71187,1.71006,1.71078,38000000.0
2008-01-02 13:35:00,1.70966,1.71146,1.70966,1.71136,43000000.0
2008-01-02 13:40:00,1.71,1.71137,1.70982,1.71123,48000000.0
2008-01-02 13:45:00,1.71078,1.71146,1.70991,1.7112,51000000.0
2008-01-02 13:50:00,1.71125,1.71165,1.70902,1.70951,47000000.0
2008-01-02 13:55:00,1.70914,1.71136,1.70914,1.71024,42000000.0
2008-01-02 14:00:00,1.71044,1.71251,1.71012,1.71251,46000000.0
2008-01-02 14:05:00,1.71154,1.71297,1.71053,1.71169,45000000.0
2008-01-02 14:10:00,1.7118,1.71221,1.71047,1.71124,43000000.0
2008-01-02 14:15:00,1.71191,1.71243,1.71046,1.71046,39000000.0
2008-01-02 14:20:00,1.71109,1.71227,1.71074,1.71205,44000000.0
2008-01-02 14:25:00,1.71162,1.71167,1.70993,1.71146,43000000.0
2008-01-02 14:30:00,1.71035,1.71155,1.70966,1.71155,43000000.0
2008-01-02 14:35:00,1.71003,1.71142,1.70973,1.71142,42000000.0
2008-01-02 14:40:00,1.71127,1.71169,1.70974,1.71134,47000000.0
2008-01-02 14:45:00,1.71004,1.71217,1.71004,1.71043,47000000.0
2008-01-02 14:50:00,1.71195,1.71198,1.71017,1.71146,48000000.0
2008-01-02 14:55:00,1.71148,1.712,1.71058,1.71111,43000000.0
2008-01-02 15:00:00,1.71152,1.7131,1.71096,1.71301,42000000.0
2008-01-02 15:05:00,1.71319,1.71336,1.71129,1.71129,44000000.0
2008-01-02 15:10:00,1.71147,1.71259,1.71068,1.71106,47000000.0
2008-01-02 15:15:00,1.71193,1.71202,1.70969,1.71056,45000000.0
2008-01-02 15:20:00,1.70928,1.71166,1.70928,1.71023,45000000.0
2008-01-02 15:25:00,1.71005,1.71127,1.70974,1.71069,46000000.0
2008-01-02 15:30:00,1.71014,1.71136,1.70969,1.71073,45000000.0
2008-01-02 15:35:00,1.70971,1.71104,1.70892,1.70926,42000000.0
2008-01-02 15:40:00,1.71025,1.71098,1.70885,1.71062,46000000.0
2008-01-02 15:45:00,1.71052,1.71117,1.70913,1.71071,40000000.0
2008-01-02 15:50:00,1.71088,1.711,1.70943,1.7095,38000000.0
2008-01-02 15:55:00,1.71002,1.71072,1.70841,1.70889,40000000.0
2008-01-02 16:00:00,1.7076,1.7089,1.70704,1.70885,47000000.0
2008-01-02 16:05:00,1.70867,1.70909,1.70749,1.70797,46000000.0
2008-01-02 16:10:00,1.70815,1.71014,1.70815,1.71009,43000000.0
2008-01-02 16:15:00,1.7103,1.71061,1.70888,1.71061,46000000.0
2008-01-02 16:20:00,1.70944,1.71098,1.7088,1.71098,45000000.0
2008-01-02 16:25:00,1.71081,1.71175,1.70935,1.71146,42000000.0
2008-01-02 16:30:00,1.71067,1.71209,1.70973,1.71168,45000000.0
2008-01-02 16:35:00,1.71019,1.71236,1.70996,1.71031,47000000.0
2008-01-02 16:40:00,1.70967,1.71087,1.70867,1.70935,41000000.0
2008-01-02 16:45:00,1.70904,1.7104,1.70775,1.70959,46000000.0
2008-01-02 16:50:00,1.70934,1.71194,1.70934,1.71058,43000000.0
2008-01-02 16:55:00,1.7104,1.71219,1.71013,1.71149,43000000.0
2008-01-02 17:00:00,1.71163,1.7178,1.71163,1.71776,41000000.0
2008-01-02 17:05:00,1.71722,1.71976,1.71544,1.71775,39000000.0
2008-01-02 17:10:00,1.71774,1.71956,1.71749,1.71854,40000000.0
2008-01-02 17:15:00,1.7201,1.7209,1.71836,1.72005,41000000.0
2008-01-02 17:20:00,1.7204,1.72099,1.71845,1.71933,50000000.0
2008-01-02 17:25:00,1.71952,1.7196,1.71595,1.71595,51000000.0
2008-01-02 17:30:00,1.71601,1.71819,1.71569,1.71813,45000000.0
2008-01-02 17:35:00,1.71684,1.72007,1.71684,1.71946,39000000.0
2008-01-02 17:40:00,1.71812,1.71959,1.71739,1.71846,47000000.0
2008-01-02 17:45:00,1.71981,1.71987,1.71559,1.71711,41000000.0
2008-01-02 17:50:00,1.71598,1.72085,1.71598,1.72024,48000000.0
2008-01-02 17:55:00,1.72072,1.72237,1.71903,1.72086,48000000.0
2008-01-02 18:00:00,1.72209,1.72255,1.72051,1.72185,39000000.0
2008-01-02 18:05:00,1.72071,1.72336,1.72071,1.72147,40000000.0
2008-01-02 18:10:00,1.72089,1.7227,1.71991,1.72253,49000000.0
2008-01-02 18:15:00,1.72114,1.72466,1.72114,1.72276,46000000.0
2008-01-02 18:20:00,1.7245,1.72606,1.72325,1.72535,40000000.0
2008-01-02 18:25:00,1.72472,1.72478,1.72198,1.72228,41000000.0
2008-01-02 18:30:00,1.72225,1.72439,1.72172,1.72297,39000000.0
2008-01-02 18:35:00,1.72273,1.72439,1.72267,1.72298,37000000.0
2008-01-02 18:40:00,1.72242,1.7253,1.72224,1.72428,45000000.0
2008-01-02 18:45:00,1.72585,1.72585,1.72401,1.72519,40000000.0
2008-01-02 18:50:00,1.72405,1.72657,1.72333,1.72333,44000000.0
2008-01-02 18:55:00,1.72342,1.72423,1.72136,1.72423,42000000.0
2008-01-02 19:00:00,1.72253,1.72517,1.72253,1.72517,39000000.0
2008-01-02 19:05:00,1.72389,1.72542,1.7231,1.72448,45000000.0
2008-01-02 19:10:00,1.72483,1.72555,1.72355,1.72451,45000000.0
2008-01-02 19:15:00,1.72528,1.72791,1.72444,1.72598,43000000.0
2008-01-02 19:20:00,1.72586,1.72759,1.72544,1.7271,39000000.0
2008-01-02 19:25:00,1.72606,1.72715,1.72441,1.72488,43000000.0
2008-01-02 19:30:00,1.72576,1.72691,1.72449,1.72555,45000000.0
2008-01-02 19:35:00,1.72431,1.7253,1.72085,1.72085,40000000.0
2008-01-02 19:40:00,1.72179,1.72458,1.71974,1.72458,41000000.0
2008-01-02 19:45:00,1.72462,1.72706,1.72076,1.72706,41000000.0
2008-01-02 19:50:00,1.72335,1.72713,1.72245,1.72632,83000000.0
2008-01-02 19:55:00,1.7261,1.72644,1.72206,1.72251,72000000.0
2008-01-02 20:00:00,1.7265,1.7265,1.72128,1.72501,67000000.0
2008-01-02 20:05:00,1.72271,1.72703,1.72203,1.72658,39000000.0
2008-01-02 20:10:00,1.72233,1.72684,1.72233,1.7224,39000000.0
2008-01-02 20:15:00,1.72569,1.72645,1.72264,1.72382,24000000.0
2008-01-02 20:20:00,1.72425,1.72809,1.72331,1.72801,42000000.0
2008-01-02 20:25:00,1.72485,1.72849,1.72408,1.72411,49000000.0
2008-01-02 20:30:00,1.72719,1.72798,1.72307,1.72307,43000000.0
2008-01-02 20:35:00,1.72269,1.72696,1.72226,1.72662,58000000.0
2008-01-02 20:40:00,1.72319,1.72748,1.72304,1.72737,48000000.0
2008-01-02 20:45:00,1.72689,1.7279,1.72315,1.72315,38000000.0
2008-01-02 20:50:00,1.72361,1.72818,1.72319,1.72463,50000000.0
2008-01-02 20:55:00,1.72409,1.72838,1.7239,1.7239,42000000.0
2008-01-02 21:00:00,1.72366,1.72893,1.72352,1.72448,43000000.0
2008-01-02 21:05:00,1.72365,1.72847,1.72359,1.72806,39000000.0
2008-01-02 21:10:00,1.72427,1.72687,1.72159,1.72576,47000000.0
2008-01-02 21:15:00,1.72451,1.72514,1.72105,1.72123,37000000.0
2008-01-02 21:20:00,1.72472,1.72542,1.7196,1.72047,43000000.0
2008-01-02 21:25:00,1.72279,1.72497,1.72097,1.72453,43000000.0
2008-01-02 21:30:00,1.72496,1.72496,1.7201,1.7237,50000000.0
2008-01-02 21:35:00,1.72435,1.72601,1.72023,1.7231,38000000.0
2008-01-02 21:40:00,1.72214,1.72661,1.72214,1.72302,36000000.0
2008-01-02 21:45:00,1.72618,1.7262,1.72121,1.72121,46000000.0
2008-01-02 21:50:00,1.72228,1.72574,1.72123,1.72469,39000000.0
2008-01-02 21:55:00,1.72156,1.72546,1.7214,1.7253,43000000.0
2008-01-02 22:00:00,1.72589,1.72589,1.72101,1.72562,37000000.0
2008-01-02 22:05:00,1.72132,1.7257,1.72056,1.72197,46000000.0
2008-01-02 22:10:00,1.72149,1.72544,1.72057,1.72136,37000000.0
2008-01-02 22:15:00,1.72521,1.72535,1.72098,1.72163,40000000.0
2008-01-02 22:20:00,1.72122,1.72569,1.72111,1.72152,31000000.0
2008-01-02 22:25:00,1.72129,1.72532,1.72129,1.72209,43000000.0
2008-01-02 22:30:00,1.72601,1.72613,1.72168,1.72572,46000000.0
2008-01-02 22:35:00,1.72484,1.72572,1.71935,1.71971,45000000.0
2008-01-02 22:40:00,1.71907,1.72281,1.71907,1.7202,18000000.0
2008-01-02 22:45:00,1.72337,1.72503,1.71964,1.72503,33000000.0
2008-01-02 22:50:00,1.72093,1.72519,1.71857,1.71913,56000000.0
2008-01-02 22:55:00,1.71971,1.72337,1.71902,1.7231,26000000.0
2008-01-02 23:00:00,1.72301,1.72362,1.71913,1.72312,38000000.0
2008-01-02 23:05:00,1.71969,1.72404,1.71901,1.72276,34000000.0
2008-01-02 23:10:00,1.72281,1.72338,1.7188,1.72287,31000000.0
2008-01-02 23:15:00,1.72336,1.72336,1.71882,1.71886,41000000.0
2008-01-02 23:20:00,1.71906,1.72356,1.71906,1.72303,39000000.0
2008-01-02 23:25:00,1.71901,1.72367,1.71899,1.71978,43000000.0
2008-01-02 23:30:00,1.72181,1.72262,1.71884,1.72219,33000000.0
2008-01-02 23:35:00,1.7185,1.72227,1.7179,1.72227,42000000.0
2008-01-02 23:40:00,1.71897,1.72254,1.71846,1.72247,23000000.0
2008-01-02 23:45:00,1.72148,1.72148,1.71661,1.72025,38000000.0
2008-01-02 23:50:00,1.71634,1.72084,1.71634,1.72001,41000000.0
2008-01-02 23:55:00,1.71748,1.72188,1.71581,1.71581,47000000.0
2008-01-03 00:00:00,1.7209,1.72091,1.71534,1.72,40000000.0
2008-01-03 00:05:00,1.71666,1.72063,1.71518,1.72026,32000000.0
2008-01-03 00:10:00,1.71642,1.72305,1.71642,1.71758,47000000.0
2008-01-03 00:15:00,1.72028,1.72406,1.71672,1.72406,48000000.0
2008-01-03 00:20:00,1.71847,1.72385,1.71847,1.72322,63000000.0
2008-01-03 00:25:00,1.71924,1.72368,1.71833,1.71833,26000000.0
2008-01-03 00:30:00,1.72269,1.72452,1.71813,1.72452,40000000.0
2008-01-03 00:35:00,1.71951,1.72455,1.71901,1.72346,37000000.0
2008-01-03 00:40:00,1.71864,1.7241,1.7186,1.7241,41000000.0
2008-01-03 00:45:00,1.72302,1.72457,1.71997,1.72444,17000000.0
2008-01-03 00:50:00,1.72454,1.72467,1.71901,1.72466,39000000.0
2008-01-03 00:55:00,1.72323,1.72486,1.71919,1.72486,26000000.0
2008-01-03 01:00:00,1.72446,1.72493,1.71869,1.72493,46000000.0
2008-01-03 01:05:00,1.72485,1.72493,1.71908,1.72385,33000000.0
2008-01-03 01:10:00,1.71902,1.72452,1.71902,1.72403,26000000.0
2008-01-03 01:15:00,1.72425,1.7249,1.71978,1.72391,46000000.0
2008-01-03 01:20:00,1.71943,1.72508,1.71943,1.72495,48000000.0
2008-01-03 01:25:00,1.72048,1.72494,1.71906,1.72012,36000000.0
2008-01-03 01:30:00,1.72333,1.72496,1.71924,1.71931,43000000.0
2008-01-03 01:35:00,1.72085,1.72485,1.71883,1.72341,40000000.0
2008-01-03 01:40:00,1.71934,1.72398,1.71835,1.72278,54000000.0
2008-01-03 01:45:00,1.72223,1.72414,1.71832,1.72414,42000000.0
2008-01-03 01:50:00,1.71887,1.72353,1.71881,1.71886,46000000.0
2008-01-03 01:55:00,1.71934,1.72433,1.7185,1.72433,35000000.0
2008-01-03 02:00:00,1.72448,1.72448,1.71877,1.71877,38000000.0
2008-01-03 02:05:00,1.71873,1.72422,1.71873,1.71919,30000000.0
2008-01-03 02:10:00,1.72085,1.72547,1.71944,1.71948,35000000.0
2008-01-03 02:15:00,1.72351,1.7249,1.71898,1.72363,42000000.0
2008-01-03 02:20:00,1.71934,1.72478,1.71864,1.72445,45000000.0
2008-01-03 02:25:00,1.7247,1.7249,1.71941,1.72422,37000000.0
2008-01-03 02:30:00,1.72307,1.7251,1.71912,1.72405,41000000.0
2008-01-03 02:35:00,1.7204,1.72485,1.71891,1.72483,43000000.0
2008-01-03 02:40:00,1.72022,1.72438,1.71855,1.72397,40000000.0
2008-01-03 02:45:00,1.72423,1.72458,1.7185,1.7185,36000000.0
2008-01-03 02:50:00,1.7188,1.72465,1.71853,1.72465,27000000.0
2008-01-03 02:55:00,1.7189,1.72466,1.7189,1.72457,42000000.0
2008-01-03 03:00:00,1.723,1.72482,1.71906,1.71906,35000000.0
2008-01-03 03:05:00,1.71959,1.72301,1.71692,1.71801,42000000.0
2008-01-03 03:10:00,1.72261,1.7228,1.71678,1.72257,57000000.0
2008-01-03 03:15:00,1.72282,1.72282,1.717,1.71774,37000000.0
2008-01-03 03:20:00,1.71736,1.72248,1.71626,1.71666,42000000.0
2008-01-03 03:25:00,1.72079,1.72185,1.7169,1.71698,38000000.0
2008-01-03 03:30:00,1.71838,1.72272,1.7171,1.72141,34000000.0
2008-01-03 03:35:00,1.71713,1.72292,1.71713,1.71852,34000000.0
2008-01-03 03:40:00,1.71772,1.72356,1.71772,1.71897,44000000.0
2008-01-03 03:45:00,1.72245,1.72428,1.71875,1.72414,47000000.0
2008-01-03 03:50:00,1.72012,1.72447,1.719,1.72344,46000000.0
2008-01-03 03:55:00,1.7232,1.72484,1.71865,1.72391,39000000.0
2008-01-03 04:00:00,1.72373,1.72423,1.71873,1.72308,36000000.0
2008-01-03 04:05:00,1.7235,1.72403,1.71847,1.72283,29000000.0
2008-01-03 04:10:00,1.71912,1.72377,1.71859,1.72322,31000000.0
2008-01-03 04:15:00,1.72221,1.72395,1.71789,1.71907,41000000.0
2008-01-03 04:20:00,1.71847,1.72279,1.71799,1.718,31000000.0
2008-01-03 04:25:00,1.72314,1.72387,1.71844,1.72314,46000000.0
2008-01-03 04:30:00,1.72221,1.7238,1.71773,1.72295,41000000.0
2008-01-03 04:35:00,1.71784,1.72346,1.71768,1.72336,36000000.0
2008-01-03 04:40:00,1.71757,1.72314,1.71731,1.71831,34000000.0
2008-01-03 04:45:00,1.72265,1.72297,1.71793,1.71806,34000000.0
2008-01-03 04:50:00,1.7229,1.72308,1.71748,1.72222,24000000.0
2008-01-03 04:55:00,1.71839,1.72373,1.71791,1.71791,45000000.0
2008-01-03 05:00:00,1.72233,1.72272,1.7176,1.72225,36000000.0
2008-01-03 05:05:00,1.71889,1.72332,1.71733,1.71735,43000000.0
2008-01-03 05:10:00,1.71812,1.72269,1.71734,1.72249,38000000.0
2008-01-03 05:15:00,1.72285,1.72286,1.71746,1.72213,32000000.0
2008-01-03 05:20:00,1.72306,1.72321,1.71906,1.72224,14000000.0
2008-01-03 05:25:00,1.71784,1.72246,1.71745,1.71834,22000000.0
2008-01-03 05:30:00,1.72296,1.723,1.71737,1.723,36000000.0
2008-01-03 05:35:00,1.71908,1.72325,1.71844,1.72139,31000000.0
2008-01-03 05:40:00,1.71781,1.72341,1.71781,1.72337,39000000.0
2008-01-03 05:45:00,1.72301,1.72322,1.71871,1.72293,44000000.0
2008-01-03 05:50:00,1.7232,1.7232,1.71722,1.72268,44000000.0
2008-01-03 05:55:00,1.71767,1.72341,1.71756,1.7233,44000000.0
2008-01-03 06:00:00,1.72224,1.72326,1.71766,1.72291,44000000.0
2008-01-03 06:05:00,1.7182,1.72359,1.7182,1.71861,37000000.0
2008-01-03 06:10:00,1.72227,1.72288,1.71947,1.72288,7000000.0
2008-01-03 06:15:00,1.7221,1.72365,1.71825,1.72317,35000000.0
2008-01-03 06:20:00,1.72276,1.72331,1.71897,1.72331,27000000.0
2008-01-03 06:25:00,1.71851,1.72371,1.71851,1.71927,25000000.0
2008-01-03 06:30:00,1.72235,1.72456,1.719,1.72456,39000000.0
2008-01-03 06:35:00,1.71945,1.7247,1.71945,1.72312,29000000.0
2008-01-03 06:40:00,1.71821,1.72336,1.71789,1.72224,39000000.0
2008-01-03 06:45:00,1.72144,1.72348,1.71761,1.72348,39000000.0
2008-01-03 06:50:00,1.71811,1.72374,1.71803,1.72273,41000000.0
2008-01-03 06:55:00,1.71851,1.72366,1.71851,1.71874,43000000.0
2008-01-03 07:00:00,1.72123,1.72396,1.71835,1.7198,39000000.0
2008-01-03 07:05:00,1.72311,1.72334,1.71786,1.72334,29000000.0
2008-01-03 07:10:00,1.72309,1.72309,1.71774,1.71786,26000000.0
2008-01-03 07:15:00,1.72323,1.72367,1.71783,1.71905,33000000.0
2008-01-03 07:20:00,1.71871,1.72316,1.71864,1.72283,26000000.0
2008-01-03 07:30:00,1.72304,1.72317,1.71758,1.71758,29000000.0
2008-01-03 07:35:00,1.71886,1.72283,1.71819,1.72283,25000000.0
2008-01-03 07:40:00,1.71919,1.72327,1.71816,1.72327,16000000.0
2008-01-03 07:45:00,1.72305,1.72307,1.71716,1.71834,36000000.0
2008-01-03 07:50:00,1.71802,1.72364,1.71784,1.72313,64000000.0
2008-01-03 07:55:00,1.7186,1.72349,1.71758,1.72306,32000000.0
2008-01-03 08:00:00,1.72197,1.72317,1.71812,1.72301,47000000.0
2008-01-03 08:05:00,1.71841,1.72372,1.71789,1.72324,42000000.0
2008-01-03 08:10:00,1.71901,1.72278,1.71732,1.72278,48000000.0
2008-01-03 08:15:00,1.72132,1.72336,1.71772,1.72214,36000000.0
2008-01-03 08:20:00,1.72314,1.72333,1.71767,1.71872,38000000.0
2008-01-03 08:25:00,1.71829,1.72276,1.71736,1.71766,31000000.0
2008-01-03 08:30:00,1.72231,1.72409,1.718,1.72363,49000000.0
2008-01-03 08:35:00,1.72422,1.72422,1.71857,1.72325,45000000.0
2008-01-03 08:40:00,1.71888,1.7245,1.71854,1.71928,50000000.0
2008-01-03 08:45:00,1.7232,1.72408,1.71833,1.72226,44000000.0
2008-01-03 08:50:00,1.71835,1.72354,1.71835,1.72299,44000000.0
2008-01-03 08:55:00,1.71877,1.7243,1.71877,1.72348,46000000.0
2008-01-03 09:00:00,1.72301,1.72301,1.71537,1.71688,41000000.0
2008-01-03 09:05:00,1.71697,1.72206,1.71582,1.72163,45000000.0
2008-01-03 09:10:00,1.71727,1.72194,1.71582,1.72194,43000000.0
2008-01-03 09:15:00,1.72118,1.72187,1.71586,1.72177,45000000.0
2008-01-03 09:20:00,1.721,1.72234,1.71649,1.72199,42000000.0
2008-01-03 09:25:00,1.71858,1.72236,1.71668,1.71696,44000000.0
2008-01-03 09:30:00,1.72167,1.72227,1.71647,1.72213,43000000.0
2008-01-03 09:35:00,1.71726,1.72196,1.71638,1.72037,39000000.0
2008-01-03 09:40:00,1.71501,1.72085,1.71497,1.72056,46000000.0
2008-01-03 09:45:00,1.71866,1.71912,1.71291,1.71912,42000000.0
2008-01-03 09:50:00,1.71444,1.71929,1.71364,1.71404,42000000.0
2008-01-03 09:55:00,1.71398,1.72027,1.71398,1.72027,42000000.0
2008-01-03 10:00:00,1.71649,1.72087,1.71478,1.71926,43000000.0
2008-01-03 10:05:00,1.71483,1.71924,1.71249,1.71371,45000000.0
2008-01-03 10:10:00,1.71442,1.71795,1.71212,1.71672,54000000.0
2008-01-03 10:15:00,1.71191,1.71774,1.71191,1.71745,38000000.0
2008-01-03 10:20:00,1.71705,1.71796,1.7126,1.71681,41000000.0
2008-01-03 10:25:00,1.71385,1.7192,1.71305,1.71868,36000000.0
2008-01-03 10:30:00,1.71645,1.7188,1.71645,1.71861,45000000.0
2008-01-03 10:35:00,1.71684,1.71912,1.71553,1.71837,44000000.0
2008-01-03 10:40:00,1.7165,1.71879,1.71542,1.71879,43000000.0
2008-01-03 10:45:00,1.71902,1.71902,1.71594,1.716,49000000.0
2008-01-03 10:50:00,1.71593,1.71912,1.71593,1.71894,43000000.0
2008-01-03 10:55:00,1.71676,1.72012,1.71676,1.72004,43000000.0
2008-01-03 11:00:00,1.71964,1.72106,1.7176,1.72093,41000000.0
2008-01-03 11:05:00,1.71936,1.72246,1.7176,1.7183,46000000.0
2008-01-03 11:10:00,1.71836,1.72084,1.71794,1.72056,41000000.0
2008-01-03 11:15:00,1.71865,1.72028,1.71759,1.71773,45000000.0
2008-01-03 11:20:00,1.7173,1.721,1.7173,1.72045,37000000.0
2008-01-03 11:25:00,1.71808,1.72082,1.71719,1.72082,45000000.0
2008-01-03 11:30:00,1.71969,1.72144,1.71868,1.72054,38000000.0
2008-01-03 11:35:00,1.7182,1.72037,1.71718,1.71745,51000000.0
2008-01-03 11:40:00,1.71909,1.72029,1.71698,1.71827,45000000.0
2008-01-03 11:45:00,1.71991,1.72145,1.71876,1.72145,48000000.0
2008-01-03 11:50:00,1.7193,1.72291,1.7193,1.72058,48000000.0
2008-01-03 11:55:00,1.72249,1.72276,1.71964,1.72099,35000000.0
2008-01-03 12:00:00,1.72278,1.72285,1.71962,1.72285,40000000.0
2008-01-03 12:05:00,1.72242,1.72274,1.72021,1.7225,46000000.0
2008-01-03 12:10:00,1.72094,1.72297,1.72083,1.72297,40000000.0
2008-01-03 12:15:00,1.72217,1.72366,1.72136,1.72163,45000000.0
2008-01-03 12:20:00,1.72121,1.7273,1.72121,1.7273,47000000.0
2008-01-03 12:25:00,1.72506,1.73015,1.72495,1.73009,46000000.0
2008-01-03 12:30:00,1.73064,1.73064,1.72707,1.72953,51000000.0
2008-01-03 12:35:00,1.72965,1.72994,1.72642,1.72994,42000000.0
2008-01-03 12:40:00,1.7305,1.73115,1.72832,1.73047,42000000.0
2008-01-03 12:45:00,1.72894,1.73356,1.72894,1.73091,47000000.0
2008-01-03 12:50:00,1.73282,1.73283,1.72961,1.73161,43000000.0
2008-01-03 12:55:00,1.72948,1.73183,1.72859,1.73128,44000000.0
2008-01-03 13:00:00,1.73204,1.73338,1.72975,1.73245,39000000.0
2008-01-03 13:05:00,1.73098,1.73455,1.73018,1.73389,42000000.0
2008-01-03 13:10:00,1.73407,1.73457,1.73034,1.73257,50000000.0
2008-01-03 13:15:00,1.73244,1.73311,1.73012,1.73206,45000000.0
2008-01-03 13:20:00,1.73235,1.73238,1.72938,1.73182,45000000.0
2008-01-03 13:25:00,1.72962,1.73255,1.72962,1.72976,46000000.0
2008-01-03 13:30:00,1.73136,1.73289,1.72956,1.73178,38000000.0
2008-01-03 13:35:00,1.73021,1.73155,1.72865,1.73123,43000000.0
2008-01-03 13:40:00,1.72898,1.73196,1.72888,1.73135,48000000.0
2008-01-03 13:45:00,1.73051,1.73155,1.72886,1.73135,51000000.0
2008-01-03 13:50:00,1.72839,1.73144,1.72831,1.73116,47000000.0
2008-01-03 13:55:00,1.73089,1.73182,1.72931,1.73182,42000000.0
2008-01-03 14:00:00,1.73036,1.73296,1.73017,1.73017,46000000.0
2008-01-03 14:05:00,1.7299,1.7322,1.72866,1.73106,45000000.0
2008-01-03 14:10:00,1.72883,1.73143,1.72858,1.72858,43000000.0
2008-01-03 14:15:00,1.73029,1.73053,1.7273,1.7295,39000000.0
2008-01-03 14:20:00,1.72944,1.72944,1.72583,1.72722,44000000.0
2008-01-03 14:25:00,1.72857,1.72873,1.72556,1.72831,43000000.0
2008-01-03 14:30:00,1.72772,1.7278,1.72452,1.72572,43000000.0
2008-01-03 14:35:00,1.72787,1.72787,1.72487,1.72734,42000000.0
2008-01-03 14:40:00,1.72522,1.72775,1.72468,1.72711,47000000.0
2008-01-03 14:45:00,1.72569,1.72763,1.72515,1.7268,47000000.0
2008-01-03 14:50:00,1.72732,1.72753,1.72396,1.72657,48000000.0
2008-01-03 14:55:00,1.72485,1.72677,1.72407,1.72407,43000000.0
2008-01-03 15:00:00,1.72476,1.72776,1.72423,1.72776,42000000.0
2008-01-03 15:05:00,1.7253,1.72849,1.7253,1.72599,44000000.0
2008-01-03 15:10:00,1.72832,1.72841,1.72515,1.72667,47000000.0
2008-01-03 15:15:00,1.72421,1.72655,1.72183,1.72232,45000000.0
2008-01-03 15:20:00,1.72471,1.72471,1.72062,1.72126,45000000.0
2008-01-03 15:25:00,1.72039,1.72487,1.72039,1.72246,46000000.0
2008-01-03 15:30:00,1.72205,1.72451,1.71853,1.71945,45000000.0
2008-01-03 15:35:00,1.72166,1.72205,1.71879,1.72205,42000000.0
2008-01-03 15:40:00,1.72193,1.722,1.71933,1.72091,46000000.0
2008-01-03 15:45:00,1.71981,1.72173,1.71873,1.72173,40000000.0
2008-01-03 15:50:00,1.71988,1.72214,1.71859,1.72206,38000000.0
2008-01-03 15:55:00,1.72019,1.72185,1.71916,1.72103,40000000.0
2008-01-03 16:00:00,1.71896,1.72176,1.71896,1.72176,47000000.0
2008-01-03 16:05:00,1.72172,1.72184,1.71866,1.72184,46000000.0
2008-01-03 16:10:00,1.71994,1.72234,1.71952,1.72182,43000000.0
2008-01-03 16:15:00,1.72,1.72277,1.71952,1.72051,46000000.0
2008-01-03 16:20:00,1.72232,1.72311,1.72031,1.72119,45000000.0
2008-01-03 16:25:00,1.72114,1.72307,1.7205,1.72094,42000000.0
2008-01-03 16:30:00,1.72306,1.72306,1.72017,1.72199,45000000.0
2008-01-03 16:35:00,1.72046,1.7222,1.71984,1.72161,47000000.0
2008-01-03 16:40:00,1.71978,1.72299,1.71978,1.72241,41000000.0
2008-01-03 16:45:00,1.72166,1.72393,1.7206,1.72393,46000000.0
2008-01-03 16:50:00,1.72428,1.72448,1.72107,1.72184,43000000.0
2008-01-03 16:55:00,1.72296,1.72432,1.72151,1.72432,43000000.0
2008-01-03 17:00:00,1.7235,1.7235,1.71847,1.71992,41000000.0
2008-01-03 17:05:00,1.72234,1.72234,1.71969,1.72092,39000000.0
2008-01-03 17:10:00,1.71847,1.7215,1.71846,1.72145,40000000.0
2008-01-03 17:15:00,1.72094,1.72171,1.71915,1.72162,41000000.0
2008-01-03 17:20:00,1.71982,1.72235,1.71978,1.72008,50000000.0
2008-01-03 17:25:00,1.72203,1.72203,1.71905,1.71905,51000000.0
2008-01-03 17:30:00,1.71948,1.72133,1.71889,1.72103,45000000.0
2008-01-03 17:35:00,1.71862,1.72108,1.71734,1.72031,39000000.0
2008-01-03 17:40:00,1.71862,1.72177,1.71862,1.72164,47000000.0
2008-01-03 17:45:00,1.71968,1.72213,1.71926,1.72191,41000000.0
2008-01-03 17:50:00,1.72172,1.72263,1.71901,1.71955,48000000.0
2008-01-03 17:55:00,1.72004,1.72251,1.71988,1.72005,48000000.0
2008-01-03 18:00:00,1.72065,1.72286,1.7195,1.7195,39000000.0
2008-01-03 18:05:00,1.72098,1.72169,1.71887,1.72149,40000000.0
2008-01-03 18:10:00,1.71976,1.72149,1.71888,1.7213,49000000.0
2008-01-03 18:15:00,1.71964,1.72183,1.71914,1.72144,46000000.0
2008-01-03 18:20:00,1.71938,1.72174,1.71878,1.72141,40000000.0
2008-01-03 18:25:00,1.72075,1.72113,1.71886,1.7206,41000000.0
2008-01-03 18:30:00,1.71929,1.72162,1.71854,1.71873,39000000.0
2008-01-03 18:35:00,1.72032,1.72147,1.7189,1.72147,37000000.0
2008-01-03 18:40:00,1.71902,1.72201,1.71894,1.72201,45000000.0
2008-01-03 18:45:00,1.72052,1.72347,1.71939,1.72261,40000000.0
2008-01-03 18:50:00,1.72235,1.72269,1.71972,1.72149,44000000.0
2008-01-03 18:55:00,1.71923,1.72247,1.71923,1.72247,42000000.0
2008-01-03 19:00:00,1.72285,1.72291,1.72063,1.72232,31000000.0
2008-01-03 19:05:00,1.72093,1.72267,1.71953,1.72187,45000000.0
2008-01-03 19:10:00,1.72115,1.72158,1.717,1.7196,45000000.0
2008-01-03 19:15:00,1.71791,1.72055,1.71735,1.71962,43000000.0
2008-01-03 19:20:00,1.71979,1.72014,1.71789,1.71842,39000000.0
2008-01-03 19:25:00,1.71822,1.72043,1.71792,1.71845,43000000.0
2008-01-03 19:30:00,1.7188,1.72183,1.71783,1.72087,45000000.0
2008-01-03 19:35:00,1.71927,1.72062,1.71575,1.71949,40000000.0
2008-01-03 19:40:00,1.71627,1.72084,1.71538,1.71685,41000000.0
2008-01-03 19:45:00,1.71898,1.72238,1.71615,1.71773,44000000.0
2008-01-03 19:50:00,1.71764,1.72243,1.71612,1.72159,83000000.0
2008-01-03 19:55:00,1.71672,1.72212,1.71635,1.72212,72000000.0
2008-01-03 20:00:00,1.72095,1.72204,1.71681,1.72204,52000000.0
2008-01-03 20:05:00,1.71836,1.72314,1.71788,1.72245,32000000.0
2008-01-03 20:10:00,1.71907,1.723,1.71763,1.71882,34000000.0
2008-01-03 20:15:00,1.72233,1.72388,1.71849,1.723,45000000.0
2008-01-03 20:20:00,1.71988,1.72508,1.7193,1.72466,42000000.0
2008-01-03 20:25:00,1.71987,1.72504,1.7191,1.72444,49000000.0
2008-01-03 20:30:00,1.7224,1.72495,1.71942,1.72465,36000000.0
2008-01-03 20:35:00,1.71942,1.72471,1.71942,1.72076,58000000.0
2008-01-03 20:40:00,1.72196,1.72518,1.71969,1.71986,48000000.0
2008-01-03 20:45:00,1.7198,1.72523,1.71956,1.7245,42000000.0
2008-01-03 20:50:00,1.72105,1.72479,1.71954,1.72043,43000000.0
2008-01-03 20:55:00,1.7237,1.72512,1.7193,1.72472,39000000.0
2008-01-03 21:00:00,1.72364,1.72508,1.71913,1.7234,39000000.0
2008-01-03 21:05:00,1.72474,1.72474,1.71901,1.71964,37000000.0
2008-01-03 21:10:00,1.71909,1.72405,1.71811,1.71861,48000000.0
2008-01-03 21:15:00,1.71921,1.72279,1.71758,1.71758,38000000.0
2008-01-03 21:20:00,1.72273,1.72326,1.71778,1.72307,34000000.0
2008-01-03 21:25:00,1.71793,1.72299,1.71783,1.72294,34000000.0
2008-01-03 21:30:00,1.72136,1.72321,1.7185,1.72293,33000000.0
2008-01-03 21:35:00,1.71843,1.72295,1.71772,1.71791,30000000.0
2008-01-03 21:40:00,1.71836,1.72309,1.71836,1.71983,15000000.0
2008-01-03 21:45:00,1.71934,1.72378,1.71846,1.71846,40000000.0
2008-01-03 21:50:00,1.72268,1.72386,1.71813,1.72269,35000000.0
2008-01-03 21:55:00,1.72387,1.72387,1.71834,1.72303,43000000.0
2008-01-03 22:00:00,1.7183,1.72428,1.7183,1.72415,37000000.0
2008-01-03 22:05:00,1.71971,1.72417,1.71851,1.72416,46000000.0
2008-01-03 22:10:00,1.72008,1.72443,1.71858,1.71858,37000000.0
2008-01-03 22:15:00,1.72258,1.72426,1.71856,1.71856,40000000.0
2008-01-03 22:20:00,1.71918,1.72453,1.71884,1.72453,41000000.0
2008-01-03 22:25:00,1.72003,1.72504,1.71915,1.72498,55000000.0
2008-01-03 22:30:00,1.72348,1.726,1.71998,1.72592,45000000.0
2008-01-03 22:35:00,1.72095,1.72623,1.72095,1.72373,32000000.0
2008-01-03 22:40:00,1.72074,1.724,1.71885,1.71947,40000000.0
2008-01-03 22:45:00,1.72196,1.72442,1.71908,1.72442,44000000.0
2008-01-03 22:50:00,1.72415,1.72447,1.71851,1.7239,56000000.0
2008-01-03 22:55:00,1.71992,1.72519,1.71962,1.72492,46000000.0
2008-01-03 23:00:00,1.722,1.72485,1.71973,1.72478,29000000.0
2008-01-03 23:05:00,1.72009,1.72474,1.71944,1.72415,44000000.0
2008-01-03 23:10:00,1.72457,1.72462,1.71883,1.72458,42000000.0
2008-01-03 23:15:00,1.72326,1.72454,1.71984,1.72427,41000000.0
2008-01-03 23:20:00,1.71968,1.72392,1.71885,1.72392,23000000.0
2008-01-03 23:25:00,1.72023,1.72403,1.71821,1.72403,35000000.0
2008-01-03 23:30:00,1.72247,1.72422,1.71889,1.72338,41000000.0
2008-01-03 23:35:00,1.71906,1.72503,1.7189,1.72116,42000000.0
2008-01-03 23:40:00,1.72411,1.72527,1.71984,1.72525,26000000.0
2008-01-03 23:45:00,1.72257,1.72576,1.72013,1.7252,49000000.0
2008-01-03 23:50:00,1.7201,1.72607,1.71966,1.71966,32000000.0
2008-01-03 23:55:00,1.71976,1.72454,1.71976,1.72046,44000000.0
2008-01-04 00:00:00,1.72414,1.72434,1.71996,1.72408,38000000.0
2008-01-04 00:05:00,1.72116,1.7245,1.71981,1.72443,40000000.0
2008-01-04 00:10:00,1.72085,1.72482,1.72082,1.72393,26000000.0
2008-01-04 00:15:00,1.72513,1.72513,1.72073,1.72415,42000000.0
2008-01-04 00:20:00,1.72032,1.72463,1.72032,1.72046,47000000.0
2008-01-04 00:25:00,1.7208,1.72443,1.71954,1.7199,56000000.0
2008-01-04 00:30:00,1.72213,1.72324,1.71944,1.72293,40000000.0
2008-01-04 00:35:00,1.72045,1.72387,1.7195,1.7201,31000000.0
2008-01-04 00:40:00,1.71965,1.72338,1.71856,1.72248,28000000.0
2008-01-04 00:45:00,1.72195,1.72206,1.71808,1.72142,30000000.0
2008-01-04 00:50:00,1.71883,1.72211,1.7181,1.7184,39000000.0
2008-01-04 00:55:00,1.71752,1.72226,1.71752,1.72172,26000000.0
2008-01-04 01:00:00,1.72269,1.72269,1.71821,1.7222,15000000.0
2008-01-04 01:05:00,1.72264,1.72264,1.71772,1.72199,42000000.0
2008-01-04 01:10:00,1.71855,1.72214,1.71783,1.7181,27000000.0
2008-01-04 01:15:00,1.72285,1.72285,1.71756,1.71767,35000000.0
2008-01-04 01:20:00,1.72182,1.72197,1.71758,1.72086,35000000.0
2008-01-04 01:25:00,1.7213,1.7216,1.71787,1.72158,36000000.0
2008-01-04 01:30:00,1.72219,1.72219,1.71792,1.71792,21000000.0
2008-01-04 01:35:00,1.71761,1.72206,1.71761,1.72185,25000000.0
2008-01-04 01:40:00,1.7175,1.72196,1.7175,1.71851,49000000.0
2008-01-04 01:45:00,1.72227,1.72227,1.71742,1.7218,32000000.0
2008-01-04 01:50:00,1.7178,1.72226,1.7178,1.72216,46000000.0
2008-01-04 01:55:00,1.71821,1.72255,1.71793,1.72202,36000000.0
2008-01-04 02:00:00,1.72316,1.72316,1.71858,1.72152,32000000.0
2008-01-04 02:05:00,1.71878,1.7229,1.71823,1.7229,43000000.0
2008-01-04 02:10:00,1.71953,1.72253,1.71813,1.72253,37000000.0
2008-01-04 02:15:00,1.7221,1.72273,1.71823,1.72259,42000000.0
2008-01-04 02:20:00,1.7183,1.7229,1.71827,1.7229,45000000.0
2008-01-04 02:25:00,1.72187,1.72267,1.7186,1.71914,30000000.0
2008-01-04 02:30:00,1.72281,1.72281,1.71881,1.72245,36000000.0
2008-01-04 02:35:00,1.71835,1.72248,1.71835,1.72203,43000000.0
2008-01-04 02:40:00,1.71932,1.72268,1.71805,1.72247,34000000.0
2008-01-04 02:45:00,1.72325,1.72325,1.71795,1.71795,26000000.0
2008-01-04 02:50:00,1.718,1.72129,1.718,1.71868,38000000.0
2008-01-04 02:55:00,1.72153,1.72201,1.71773,1.72167,40000000.0
2008-01-04 03:00:00,1.72148,1.72224,1.71817,1.72095,40000000.0
2008-01-04 03:05:00,1.72187,1.72187,1.71779,1.7182,42000000.0
2008-01-04 03:10:00,1.71881,1.72234,1.71803,1.72191,47000000.0
2008-01-04 03:15:00,1.72295,1.72295,1.71756,1.72151,38000000.0
2008-01-04 03:20:00,1.72233,1.7224,1.71804,1.71804,32000000.0
2008-01-04 03:25:00,1.71792,1.72286,1.71792,1.7223,29000000.0
2008-01-04 03:30:00,1.72345,1.72345,1.71842,1.71879,21000000.0
2008-01-04 03:35:00,1.71884,1.72301,1.7183,1.71875,31000000.0
2008-01-04 03:40:00,1.71872,1.72345,1.71835,1.72324,29000000.0
2008-01-04 03:45:00,1.72374,1.72407,1.71838,1.72286,34000000.0
2008-01-04 03:50:00,1.71876,1.7232,1.71876,1.7232,38000000.0
2008-01-04 03:55:00,1.723,1.72346,1.71899,1.72314,45000000.0
2008-01-04 04:00:00,1.72343,1.7235,1.71977,1.7235,25000000.0
2008-01-04 04:05:00,1.72358,1.72363,1.7196,1.72313,26000000.0
2008-01-04 04:10:00,1.7203,1.72316,1.7187,1.71922,43000000.0
2008-01-04 04:15:00,1.72272,1.72348,1.71888,1.72256,39000000.0
2008-01-04 04:20:00,1.71862,1.72325,1.71862,1.71931,42000000.0
2008-01-04 04:25:00,1.7227,1.72299,1.71863,1.72272,39000000.0
2008-01-04 04:30:00,1.72292,1.72292,1.71863,1.71917,31000000.0
2008-01-04 04:35:00,1.72011,1.72308,1.71874,1.72239,36000000.0
2008-01-04 04:40:00,1.71953,1.72306,1.71857,1.72214,42000000.0
2008-01-04 04:45:00,1.72332,1.72332,1.71896,1.7193,29000000.0
2008-01-04 04:50:00,1.71868,1.72286,1.71841,1.71847,22000000.0
2008-01-04 04:55:00,1.71856,1.72235,1.71825,1.71865,21000000.0
2008-01-04 05:00:00,1.72326,1.72326,1.71851,1.7187,48000000.0
2008-01-04 05:05:00,1.71835,1.72326,1.71835,1.72267,25000000.0
2008-01-04 05:10:00,1.72292,1.7231,1.71858,1.72244,40000000.0
2008-01-04 05:15:00,1.71858,1.72313,1.71833,1.7228,39000000.0
2008-01-04 05:20:00,1.71822,1.72286,1.71822,1.72279,19000000.0
2008-01-04 05:25:00,1.71833,1.72222,1.71804,1.72222,27000000.0
2008-01-04 05:30:00,1.72287,1.72287,1.71822,1.71859,47000000.0
2008-01-04 05:35:00,1.71843,1.72208,1.71843,1.7216,13000000.0
2008-01-04 05:40:00,1.71951,1.72339,1.71824,1.71836,47000000.0
2008-01-04 05:45:00,1.72305,1.72309,1.71816,1.71876,29000000.0
2008-01-04 05:50:00,1.71917,1.72257,1.71831,1.72199,27000000.0
2008-01-04 05:55:00,1.72255,1.72257,1.7181,1.7181,44000000.0
2008-01-04 06:00:00,1.72152,1.72241,1.71741,1.71847,37000000.0
2008-01-04 06:05:00,1.72183,1.72183,1.71762,1.72164,46000000.0
2008-01-04 06:10:00,1.72215,1.72237,1.71763,1.72185,48000000.0
2008-01-04 06:15:00,1.72171,1.72261,1.71759,1.71785,35000000.0
2008-01-04 06:20:00,1.72143,1.72246,1.71803,1.72166,42000000.0
2008-01-04 06:25:00,1.71845,1.72256,1.71828,1.72256,35000000.0
2008-01-04 06:30:00,1.72343,1.72376,1.71763,1.718,31000000.0
2008-01-04 06:35:00,1.72245,1.72256,1.71826,1.72207,24000000.0
2008-01-04 06:40:00,1.72249,1.72252,1.71984,1.72154,12000000.0
2008-01-04 06:45:00,1.72203,1.72228,1.71838,1.71877,32000000.0
2008-01-04 06:50:00,1.71928,1.72299,1.71893,1.72189,28000000.0
2008-01-04 06:55:00,1.71862,1.72231,1.71804,1.71914,50000000.0
2008-01-04 07:00:00,1.71877,1.72288,1.71877,1.72152,28000000.0
2008-01-04 07:05:00,1.71818,1.72239,1.71728,1.72208,37000000.0
2008-01-04 07:10:00,1.71863,1.72193,1.71761,1.72111,45000000.0
2008-01-04 07:15:00,1.72214,1.72216,1.7178,1.72216,40000000.0
2008-01-04 07:20:00,1.71818,1.72198,1.71766,1.72108,54000000.0
2008-01-04 07:25:00,1.71791,1.72171,1.71718,1.71779,41000000.0
2008-01-04 07:30:00,1.72192,1.72192,1.71701,1.71735,42000000.0
2008-01-04 07:35:00,1.71714,1.72191,1.71714,1.71805,31000000.0
2008-01-04 07:40:00,1.71797,1.72129,1.71725,1.72081,42000000.0
2008-01-04 07:45:00,1.71976,1.72156,1.71744,1.71781,36000000.0
2008-01-04 07:50:00,1.71816,1.72193,1.71755,1.72178,64000000.0
2008-01-04 07:55:00,1.72195,1.72197,1.71819,1.7211,23000000.0
2008-01-04 08:00:00,1.72213,1.72213,1.71718,1.7177,47000000.0
2008-01-04 08:05:00,1.71728,1.72144,1.71716,1.72144,26000000.0
2008-01-04 08:10:00,1.71783,1.72126,1.71743,1.72126,30000000.0
2008-01-04 08:15:00,1.72045,1.72113,1.71656,1.71688,45000000.0
2008-01-04 08:20:00,1.71772,1.7214,1.71691,1.72102,35000000.0
2008-01-04 08:25:00,1.7203,1.72097,1.71702,1.72026,42000000.0
2008-01-04 08:30:00,1.72059,1.72118,1.71626,1.72059,49000000.0
2008-01-04 08:35:00,1.71796,1.72126,1.71734,1.72087,42000000.0
2008-01-04 08:40:00,1.71762,1.72075,1.71699,1.72055,31000000.0
2008-01-04 08:45:00,1.71972,1.72127,1.71618,1.71952,44000000.0
2008-01-04 08:50:00,1.7162,1.72082,1.71609,1.71991,44000000.0
2008-01-04 08:55:00,1.716,1.72009,1.71561,1.71633,46000000.0
2008-01-04 09:00:00,1.71634,1.7201,1.71502,1.71979,41000000.0
2008-01-04 09:05:00,1.71613,1.72024,1.71613,1.71991,45000000.0
2008-01-04 09:10:00,1.71997,1.72037,1.71664,1.71731,43000000.0
2008-01-04 09:15:00,1.72044,1.72165,1.71709,1.71844,45000000.0
2008-01-04 09:20:00,1.72122,1.72229,1.71793,1.71844,42000000.0
2008-01-04 09:25:00,1.71779,1.72239,1.71779,1.72236,44000000.0
2008-01-04 09:30:00,1.72282,1.72292,1.71755,1.72074,43000000.0
2008-01-04 09:35:00,1.72037,1.72165,1.71747,1.7202,39000000.0
2008-01-04 09:40:00,1.71755,1.72059,1.71577,1.71879,46000000.0
2008-01-04 09:45:00,1.71916,1.71923,1.71388,1.71661,42000000.0
2008-01-04 09:50:00,1.71181,1.71592,1.71074,1.71586,42000000.0
2008-01-04 09:55:00,1.71246,1.71584,1.71145,1.71498,42000000.0
2008-01-04 10:00:00,1.71527,1.71548,1.71053,1.71494,43000000.0
2008-01-04 10:05:00,1.7142,1.71473,1.71294,1.71451,45000000.0
2008-01-04 10:10:00,1.71326,1.71496,1.71314,1.71337,54000000.0
2008-01-04 10:15:00,1.71443,1.71443,1.71182,1.7138,38000000.0
2008-01-04 10:20:00,1.71318,1.71387,1.71201,1.7123,41000000.0
2008-01-04 10:25:00,1.7119,1.71409,1.71188,1.71409,36000000.0
2008-01-04 10:30:00,1.71399,1.71474,1.71304,1.71368,45000000.0
2008-01-04 10:35:00,1.71395,1.715,1.7133,1.7137,44000000.0
2008-01-04 10:40:00,1.7142,1.71488,1.71206,1.71317,43000000.0
2008-01-04 10:45:00,1.71272,1.71328,1.7115,1.71221,49000000.0
2008-01-04 10:50:00,1.71234,1.71335,1.71194,1.71318,43000000.0
2008-01-04 10:55:00,1.71284,1.71313,1.71162,1.71309,43000000.0
2008-01-04 11:00:00,1.71217,1.71325,1.70913,1.70913,41000000.0
2008-01-04 11:05:00,1.7112,1.71178,1.70981,1.71157,46000000.0
2008-01-04 11:10:00,1.71037,1.7125,1.71037,1.71228,41000000.0
2008-01-04 11:15:00,1.71122,1.71307,1.71093,1.71191,45000000.0
2008-01-04 11:20:00,1.71193,1.71274,1.71045,1.71163,37000000.0
2008-01-04 11:25:00,1.7116,1.7116,1.70949,1.71066,45000000.0
2008-01-04 11:30:00,1.70928,1.7106,1.70799,1.70804,38000000.0
2008-01-04 11:35:00,1.70766,1.70933,1.70742,1.70783,51000000.0
2008-01-04 11:40:00,1.70873,1.70985,1.70771,1.70953,45000000.0
2008-01-04 11:45:00,1.70835,1.71053,1.70767,1.71043,48000000.0
2008-01-04 11:50:00,1.70891,1.71015,1.70885,1.70999,48000000.0
2008-01-04 11:55:00,1.7089,1.7099,1.70685,1.70742,35000000.0
2008-01-04 12:00:00,1.70769,1.70799,1.70479,1.70782,40000000.0
2008-01-04 12:05:00,1.70702,1.70802,1.70623,1.70735,46000000.0
2008-01-04 12:10:00,1.70735,1.70745,1.7055,1.70567,40000000.0
2008-01-04 12:15:00,1.70707,1.70823,1.70613,1.70775,45000000.0
2008-01-04 12:20:00,1.70731,1.7085,1.70652,1.70732,47000000.0
2008-01-04 12:25:00,1.7073,1.70842,1.70702,1.70822,46000000.0
2008-01-04 12:30:00,1.7079,1.70826,1.70657,1.70772,51000000.0
2008-01-04 12:35:00,1.70757,1.70769,1.70553,1.70553,42000000.0
2008-01-04 12:40:00,1.70548,1.70681,1.70511,1.70643,42000000.0
2008-01-04 12:45:00,1.7056,1.70636,1.70483,1.70518,47000000.0
2008-01-04 12:50:00,1.70471,1.70665,1.70419,1.70568,43000000.0
2008-01-04 12:55:00,1.70414,1.70611,1.70387,1.70582,44000000.0
2008-01-04 13:00:00,1.70423,1.70613,1.70415,1.70556,39000000.0
2008-01-04 13:05:00,1.70398,1.70644,1.70398,1.70569,42000000.0
2008-01-04 13:10:00,1.70488,1.70645,1.70474,1.70604,50000000.0
2008-01-04 13:15:00,1.70479,1.7062,1.70426,1.70574,45000000.0
2008-01-04 13:20:00,1.70499,1.70679,1.70499,1.70515,45000000.0
2008-01-04 13:25:00,1.70653,1.70696,1.70491,1.70696,46000000.0
2008-01-04 13:30:00,1.70685,1.70735,1.70568,1.70652,38000000.0
2008-01-04 13:35:00,1.70553,1.70682,1.70527,1.70681,43000000.0
2008-01-04 13:40:00,1.70584,1.70736,1.7056,1.70582,48000000.0
2008-01-04 13:45:00,1.70606,1.70755,1.70606,1.70673,51000000.0
2008-01-04 13:50:00,1.70676,1.7088,1.70676,1.7088,47000000.0
2008-01-04 13:55:00,1.70843,1.7092,1.70718,1.70919,42000000.0
2008-01-04 14:00:00,1.70795,1.70992,1.70763,1.70893,46000000.0
2008-01-04 14:05:00,1.71025,1.71031,1.70864,1.70999,45000000.0
2008-01-04 14:10:00,1.70865,1.71033,1.70852,1.71013,43000000.0
2008-01-04 14:15:00,1.70934,1.71006,1.70863,1.70863,39000000.0
2008-01-04 14:20:00,1.7102,1.71038,1.70863,1.71025,44000000.0
2008-01-04 14:25:00,1.70939,1.7112,1.7093,1.71063,43000000.0
2008-01-04 14:30:00,1.71087,1.71087,1.70837,1.70944,43000000.0
2008-01-04 14:35:00,1.70831,1.71022,1.70794,1.70948,42000000.0
2008-01-04 14:40:00,1.70793,1.70927,1.70741,1.70811,47000000.0
2008-01-04 14:45:00,1.70879,1.71037,1.7081,1.70895,47000000.0
2008-01-04 14:50:00,1.70779,1.70968,1.70768,1.70968,48000000.0
2008-01-04 14:55:00,1.70866,1.71058,1.70862,1.71058,43000000.0
2008-01-04 15:00:00,1.71034,1.71096,1.70938,1.71071,31000000.0
2008-01-04 15:05:00,1.7093,1.71134,1.7093,1.71004,44000000.0
2008-01-04 15:10:00,1.70962,1.71223,1.70949,1.71088,47000000.0
2008-01-04 15:15:00,1.71186,1.71196,1.71032,1.71079,45000000.0
2008-01-04 15:20:00,1.71113,1.71247,1.71061,1.71131,45000000.0
2008-01-04 15:25:00,1.71128,1.71265,1.71022,1.71176,46000000.0
2008-01-04 15:30:00,1.71283,1.72469,1.71239,1.72223,45000000.0
2008-01-04 15:35:00,1.72189,1.72334,1.7194,1.71962,42000000.0
2008-01-04 15:40:00,1.72058,1.72161,1.71772,1.71837,46000000.0
2008-01-04 15:45:00,1.71819,1.72025,1.71753,1.71986,40000000.0
2008-01-04 15:50:00,1.71867,1.72235,1.71745,1.72183,38000000.0
2008-01-04 15:55:00,1.72097,1.72377,1.72096,1.72221,40000000.0
2008-01-04 16:00:00,1.7225,1.72334,1.72059,1.72263,47000000.0
2008-01-04 16:05:00,1.72236,1.72608,1.72236,1.72499,46000000.0
2008-01-04 16:10:00,1.72534,1.72667,1.72392,1.72552,43000000.0
2008-01-04 16:15:00,1.72514,1.72607,1.72288,1.72443,46000000.0
2008-01-04 16:20:00,1.72513,1.72605,1.72303,1.7236,45000000.0
2008-01-04 16:25:00,1.72329,1.72546,1.72329,1.72371,42000000.0
2008-01-04 16:30:00,1.72478,1.72548,1.72354,1.72453,45000000.0
2008-01-04 16:35:00,1.72614,1.72821,1.72528,1.72631,47000000.0
2008-01-04 16:40:00,1.72677,1.72753,1.72445,1.72452,41000000.0
2008-01-04 16:45:00,1.72585,1.72594,1.72334,1.72488,46000000.0
2008-01-04 16:50:00,1.72355,1.72486,1.72288,1.72486,43000000.0
2008-01-04 16:55:00,1.72448,1.7262,1.72407,1.72504,43000000.0
2008-01-04 17:00:00,1.72472,1.72472,1.71996,1.72276,41000000.0
2008-01-04 17:05:00,1.72425,1.72425,1.72062,1.72075,39000000.0
2008-01-04 17:10:00,1.72146,1.72403,1.72014,1.72366,40000000.0
2008-01-04 17:15:00,1.72352,1.72453,1.72249,1.72375,41000000.0
2008-01-04 17:20:00,1.72374,1.72644,1.72324,1.72644,50000000.0
2008-01-04 17:25:00,1.72655,1.72775,1.72421,1.72731,51000000.0
2008-01-04 17:30:00,1.72792,1.72792,1.7246,1.7256,45000000.0
2008-01-04 17:35:00,1.72486,1.72703,1.72458,1.72702,39000000.0
2008-01-04 17:40:00,1.7259,1.72679,1.72503,1.72631,47000000.0
2008-01-04 17:45:00,1.72582,1.72808,1.72506,1.72713,41000000.0
2008-01-04 17:50:00,1.72828,1.72889,1.7268,1.72812,48000000.0
2008-01-04 17:55:00,1.72759,1.73058,1.72759,1.73004,48000000.0
2008-01-04 18:00:00,1.72973,1.72981,1.72643,1.72845,39000000.0
2008-01-04 18:05:00,1.72675,1.73115,1.72675,1.73052,40000000.0
2008-01-04 18:10:00,1.73068,1.73306,1.72937,1.73074,49000000.0
2008-01-04 18:15:00,1.73092,1.73095,1.72764,1.72764,46000000.0
2008-01-04 18:20:00,1.72865,1.72924,1.72586,1.72682,40000000.0
2008-01-04 18:25:00,1.72801,1.72846,1.72589,1.72589,41000000.0
2008-01-04 18:30:00,1.72657,1.7277,1.72545,1.72648,39000000.0
2008-01-04 18:35:00,1.72703,1.72798,1.72583,1.72784,37000000.0
2008-01-04 18:40:00,1.72803,1.72803,1.72547,1.72744,45000000.0
2008-01-04 18:45:00,1.72677,1.72744,1.72538,1.72636,40000000.0
2008-01-04 18:50:00,1.72721,1.72764,1.72529,1.72624,44000000.0
2008-01-04 18:55:00,1.72572,1.72666,1.72475,1.72633,42000000.0
2008-01-04 19:00:00,1.72513,1.7261,1.72336,1.72479,39000000.0
2008-01-04 19:05:00,1.7234,1.72496,1.72306,1.72454,45000000.0
2008-01-04 19:10:00,1.72288,1.72458,1.72244,1.72445,45000000.0
2008-01-04 19:15:00,1.72407,1.72472,1.72263,1.72354,43000000.0
2008-01-04 19:20:00,1.72468,1.72685,1.72346,1.72534,39000000.0
2008-01-04 19:25:00,1.72666,1.72708,1.7259,1.72598,43000000.0
2008-01-04 19:30:00,1.72619,1.72936,1.72619,1.72867,45000000.0
2008-01-04 19:35:00,1.7271,1.72856,1.72381,1.7284,40000000.0
2008-01-04 19:40:00,1.72862,1.72917,1.72424,1.72782,41000000.0
2008-01-04 19:45:00,1.72739,1.72857,1.72409,1.72422,45000000.0
2008-01-04 19:50:00,1.72708,1.7277,1.72261,1.72599,83000000.0
2008-01-04 19:55:00,1.72597,1.72738,1.72262,1.72379,72000000.0
2008-01-04 20:00:00,1.72301,1.72783,1.72301,1.72778,67000000.0
2008-01-04 20:05:00,1.725,1.72835,1.7236,1.72789,38000000.0
2008-01-04 20:10:00,1.72758,1.72897,1.72375,1.72704,37000000.0
2008-01-04 20:15:00,1.72655,1.72818,1.72305,1.72818,45000000.0
2008-01-04 20:20:00,1.72517,1.72866,1.72406,1.72866,43000000.0
2008-01-04 20:25:00,1.7248,1.72957,1.7248,1.72905,51000000.0
2008-01-04 20:30:00,1.72454,1.72906,1.72454,1.72557,41000000.0
2008-01-04 20:35:00,1.72489,1.73046,1.72472,1.73046,58000000.0
2008-01-04 20:40:00,1.7302,1.73022,1.72436,1.72446,48000000.0
2008-01-04 20:45:00,1.72764,1.72806,1.7229,1.72529,38000000.0
2008-01-04 20:50:00,1.72484,1.72785,1.7226,1.72785,50000000.0
2008-01-04 20:55:00,1.72431,1.72818,1.72374,1.72773,30000000.0
2008-01-04 21:00:00,1.72375,1.72789,1.72312,1.72783,41000000.0
2008-01-04 21:05:00,1.72527,1.72956,1.72438,1.72585,37000000.0
2008-01-04 21:10:00,1.7249,1.73003,1.72474,1.73003,44000000.0
2008-01-04 21:15:00,1.72851,1.73027,1.72575,1.72997,39000000.0
2008-01-04 21:20:00,1.72853,1.7303,1.72566,1.72976,41000000.0
2008-01-04 21:25:00,1.72654,1.72975,1.72543,1.72971,46000000.0
2008-01-04 21:30:00,1.7262,1.73146,1.7262,1.73115,51000000.0
2008-01-04 21:35:00,1.72778,1.73083,1.72715,1.72756,40000000.0
2008-01-04 21:40:00,1.72671,1.73173,1.72669,1.72715,39000000.0
2008-01-04 21:45:00,1.73021,1.73204,1.72741,1.73132,39000000.0
2008-01-04 21:50:00,1.72751,1.73218,1.72744,1.73198,35000000.0
2008-01-04 21:55:00,1.73189,1.73202,1.72792,1.72792,43000000.0
2008-01-04 22:00:00,1.73075,1.73075,1.72532,1.7292,37000000.0
2008-01-04 22:05:00,1.72976,1.72976,1.72576,1.72931,46000000.0
2008-01-04 22:10:00,1.72925,1.73004,1.72534,1.73004,37000000.0
2008-01-04 22:15:00,1.72954,1.72979,1.72517,1.72532,26000000.0
2008-01-04 22:20:00,1.72592,1.72956,1.72583,1.72956,41000000.0
2008-01-04 22:25:00,1.72531,1.72991,1.72531,1.72932,56000000.0
2008-01-04 22:30:00,1.7291,1.72974,1.72489,1.7293,47000000.0
2008-01-04 22:35:00,1.72594,1.73049,1.725,1.73043,39000000.0
2008-01-04 22:40:00,1.72647,1.73058,1.726,1.72713,39000000.0
2008-01-04 22:45:00,1.72649,1.73079,1.72631,1.73044,44000000.0
2008-01-04 22:50:00,1.73008,1.73079,1.72656,1.72656,56000000.0
2008-01-04 22:55:00,1.7272,1.72931,1.7255,1.72574,46000000.0
2008-01-04 23:00:00,1.73011,1.73025,1.7256,1.72907,41000000.0
2008-01-04 23:05:00,1.72669,1.72841,1.72189,1.72321,44000000.0
2008-01-04 23:10:00,1.72343,1.728,1.72343,1.728,35000000.0
2008-01-04 23:15:00,1.72909,1.72909,1.72347,1.72758,28000000.0
2008-01-04 23:20:00,1.72473,1.72694,1.72353,1.72469,20000000.0
2008-01-04 23:25:00,1.7244,1.72839,1.72352,1.72455,39000000.0
2008-01-04 23:30:00,1.7264,1.72765,1.72335,1.7276,41000000.0
2008-01-04 23:35:00,1.72395,1.72822,1.7239,1.72449,31000000.0
2008-01-04 23:40:00,1.72344,1.7282,1.72323,1.72451,35000000.0
2008-01-04 23:45:00,1.72968,1.72968,1.72384,1.72755,49000000.0
2008-01-04 23:50:00,1.72751,1.72792,1.72354,1.72786,31000000.0
2008-01-04 23:55:00,1.72328,1.72808,1.72317,1.72739,45000000.0
2008-01-07 00:00:00,1.72352,1.72371,1.7182,1.7236,32000000.0
2008-01-07 00:05:00,1.71919,1.72337,1.71799,1.72039,27000000.0
2008-01-07 00:10:00,1.7187,1.72413,1.7187,1.7239,50000000.0
2008-01-07 00:15:00,1.72363,1.72485,1.71854,1.72054,48000000.0
2008-01-07 00:20:00,1.72006,1.72417,1.7183,1.71971,62000000.0
2008-01-07 00:25:00,1.72007,1.72395,1.71814,1.72015,48000000.0
2008-01-07 00:30:00,1.72321,1.72392,1.71835,1.71846,16000000.0
2008-01-07 00:35:00,1.71856,1.72445,1.7183,1.72445,26000000.0
2008-01-07 00:40:00,1.71911,1.72402,1.71907,1.72375,48000000.0
2008-01-07 00:45:00,1.72395,1.72406,1.71878,1.7207,39000000.0
2008-01-07 00:50:00,1.71925,1.72388,1.71814,1.71953,32000000.0
2008-01-07 00:55:00,1.71837,1.72392,1.71762,1.72367,37000000.0
2008-01-07 01:00:00,1.72387,1.72393,1.71806,1.72,46000000.0
2008-01-07 01:05:00,1.7201,1.72456,1.7194,1.72443,42000000.0
2008-01-07 01:10:00,1.71984,1.72445,1.71897,1.71969,30000000.0
2008-01-07 01:15:00,1.7241,1.72412,1.71876,1.7227,31000000.0
2008-01-07 01:20:00,1.71967,1.7237,1.71831,1.71949,40000000.0
2008-01-07 01:25:00,1.71826,1.72355,1.71766,1.72355,39000000.0
2008-01-07 01:30:00,1.72085,1.72351,1.71753,1.71754,26000000.0
2008-01-07 01:35:00,1.71911,1.72296,1.7185,1.71994,36000000.0
2008-01-07 01:40:00,1.71744,1.72338,1.7174,1.71912,46000000.0
2008-01-07 01:45:00,1.72291,1.72291,1.71782,1.71966,42000000.0
2008-01-07 01:50:00,1.71805,1.72288,1.71805,1.7192,34000000.0
2008-01-07 01:55:00,1.72384,1.72397,1.71771,1.71931,30000000.0
2008-01-07 02:00:00,1.72372,1.72396,1.71724,1.71724,37000000.0
2008-01-07 02:05:00,1.7199,1.72396,1.71746,1.72395,36000000.0
2008-01-07 02:10:00,1.71945,1.72396,1.71774,1.72325,42000000.0
2008-01-07 02:15:00,1.72262,1.72356,1.71731,1.71914,54000000.0
2008-01-07 02:20:00,1.71906,1.72381,1.71905,1.72365,25000000.0
2008-01-07 02:25:00,1.72374,1.72387,1.71739,1.72365,39000000.0
2008-01-07 02:30:00,1.72282,1.72359,1.71785,1.71984,44000000.0
2008-01-07 02:35:00,1.7193,1.72355,1.71801,1.71905,48000000.0
2008-01-07 02:40:00,1.71855,1.72312,1.71769,1.71884,27000000.0
2008-01-07 02:45:00,1.72345,1.72346,1.71744,1.71753,19000000.0
2008-01-07 02:50:00,1.71868,1.72386,1.71868,1.7194,42000000.0
2008-01-07 02:55:00,1.71893,1.72343,1.71877,1.72274,46000000.0
2008-01-07 03:00:00,1.72277,1.72306,1.71772,1.71929,46000000.0
2008-01-07 03:05:00,1.72028,1.72323,1.71806,1.72294,39000000.0
2008-01-07 03:10:00,1.71734,1.72332,1.71733,1.72286,39000000.0
2008-01-07 03:15:00,1.71905,1.7233,1.71806,1.72284,48000000.0
2008-01-07 03:20:00,1.72331,1.72335,1.71792,1.7185,34000000.0
2008-01-07 03:25:00,1.7198,1.72193,1.71667,1.71806,40000000.0
2008-01-07 03:30:00,1.72199,1.72242,1.71711,1.71847,56000000.0
2008-01-07 03:35:00,1.71793,1.72176,1.71763,1.72176,62000000.0
2008-01-07 03:40:00,1.72259,1.72259,1.71745,1.71852,48000000.0
2008-01-07 03:45:00,1.72191,1.72254,1.71729,1.71803,39000000.0
2008-01-07 03:50:00,1.71655,1.72198,1.71655,1.71663,11000000.0
2008-01-07 03:55:00,1.71822,1.72235,1.71652,1.71666,31000000.0
2008-01-07 04:00:00,1.72266,1.72267,1.71657,1.72187,37000000.0
2008-01-07 04:05:00,1.719,1.72142,1.71639,1.71656,13000000.0
2008-01-07 04:10:00,1.7182,1.72246,1.71708,1.71797,49000000.0
2008-01-07 04:15:00,1.72201,1.72201,1.71634,1.71634,33000000.0
2008-01-07 04:20:00,1.71736,1.72256,1.7164,1.71656,42000000.0
2008-01-07 04:25:00,1.71766,1.72236,1.71663,1.71772,31000000.0
2008-01-07 04:30:00,1.72116,1.72203,1.71592,1.71623,33000000.0
2008-01-07 04:35:00,1.71629,1.72073,1.71581,1.71953,35000000.0
2008-01-07 04:40:00,1.7172,1.72107,1.71609,1.72064,38000000.0
2008-01-07 04:45:00,1.72088,1.72088,1.71579,1.71971,35000000.0
2008-01-07 04:50:00,1.71629,1.71989,1.71523,1.71953,44000000.0
2008-01-07 04:55:00,1.71591,1.71999,1.71591,1.717,35000000.0
2008-01-07 05:00:00,1.71963,1.72025,1.71617,1.71919,46000000.0
2008-01-07 05:05:00,1.71678,1.71995,1.7157,1.71995,56000000.0
2008-01-07 05:10:00,1.71799,1.71987,1.71617,1.71954,44000000.0
2008-01-07 05:15:00,1.72064,1.72064,1.71639,1.7202,32000000.0
2008-01-07 05:20:00,1.71622,1.7208,1.71622,1.7208,33000000.0
2008-01-07 05:25:00,1.71709,1.72107,1.71677,1.72075,45000000.0
2008-01-07 05:30:00,1.72178,1.72178,1.71649,1.7173,53000000.0
2008-01-07 05:35:00,1.7169,1.72123,1.71649,1.7166,32000000.0
2008-01-07 05:40:00,1.71774,1.72146,1.71728,1.71756,40000000.0
2008-01-07 05:45:00,1.72096,1.72135,1.71689,1.71711,37000000.0
2008-01-07 05:50:00,1.71755,1.7219,1.71755,1.72164,46000000.0
2008-01-07 05:55:00,1.7212,1.72165,1.71719,1.72122,37000000.0
2008-01-07 06:00:00,1.72229,1.72229,1.71796,1.71823,43000000.0
2008-01-07 06:05:00,1.71752,1.72242,1.71752,1.71892,35000000.0
2008-01-07 06:10:00,1.72234,1.72247,1.71835,1.71875,37000000.0
2008-01-07 06:15:00,1.7224,1.7224,1.71845,1.7217,31000000.0
2008-01-07 06:20:00,1.71915,1.72277,1.71842,1.71898,38000000.0
2008-01-07 06:25:00,1.71806,1.72281,1.71806,1.71865,48000000.0
2008-01-07 06:30:00,1.72328,1.72328,1.71765,1.72065,39000000.0
2008-01-07 06:35:00,1.71795,1.72178,1.71795,1.71826,41000000.0
2008-01-07 06:40:00,1.71901,1.72194,1.71764,1.7216,30000000.0
2008-01-07 06:45:00,1.72245,1.72245,1.71755,1.71842,44000000.0
2008-01-07 06:50:00,1.71868,1.72492,1.71795,1.72492,37000000.0
2008-01-07 06:55:00,1.72174,1.72505,1.72052,1.72455,32000000.0
2008-01-07 07:00:00,1.72112,1.72547,1.72098,1.72493,38000000.0
2008-01-07 07:05:00,1.722,1.72612,1.7217,1.72235,50000000.0
2008-01-07 07:10:00,1.72602,1.72602,1.72129,1.72143,38000000.0
2008-01-07 07:15:00,1.72654,1.72667,1.72174,1.72203,48000000.0
2008-01-07 07:20:00,1.72122,1.72536,1.72104,1.72482,58000000.0
2008-01-07 07:25:00,1.72251,1.72545,1.72108,1.72116,36000000.0
2008-01-07 07:30:00,1.72087,1.72521,1.7182,1.72127,49000000.0
2008-01-07 07:35:00,1.71757,1.72181,1.71742,1.71828,39000000.0
2008-01-07 07:40:00,1.72157,1.7221,1.71808,1.7217,45000000.0
2008-01-07 07:45:00,1.72209,1.72209,1.71717,1.72087,33000000.0
2008-01-07 07:50:00,1.71711,1.7209,1.71633,1.71729,38000000.0
2008-01-07 07:55:00,1.72105,1.72117,1.71706,1.71829,67000000.0
2008-01-07 08:00:00,1.72127,1.72304,1.71894,1.72304,72000000.0
2008-01-07 08:05:00,1.71955,1.72357,1.71878,1.7224,83000000.0
2008-01-07 08:10:00,1.72316,1.72343,1.71931,1.72343,35000000.0
2008-01-07 08:15:00,1.72276,1.72308,1.71852,1.72297,41000000.0
2008-01-07 08:20:00,1.71859,1.72266,1.71782,1.72156,40000000.0
2008-01-07 08:25:00,1.71846,1.72224,1.71816,1.71857,45000000.0
2008-01-07 08:30:00,1.72116,1.72351,1.71777,1.72351,43000000.0
2008-01-07 08:35:00,1.71935,1.72376,1.71771,1.71798,39000000.0
2008-01-07 08:40:00,1.71743,1.72334,1.71743,1.72214,43000000.0
2008-01-07 08:45:00,1.72159,1.72306,1.71839,1.72234,45000000.0
2008-01-07 08:50:00,1.71945,1.72277,1.71876,1.72179,45000000.0
2008-01-07 08:55:00,1.72153,1.72229,1.71876,1.71977,39000000.0
2008-01-07 09:00:00,1.72219,1.72219,1.71877,1.71967,42000000.0
2008-01-07 09:05:00,1.71928,1.72226,1.71905,1.71905,44000000.0
2008-01-07 09:10:00,1.72221,1.72221,1.71802,1.72115,40000000.0
2008-01-07 09:15:00,1.72024,1.72253,1.71739,1.72124,45000000.0
2008-01-07 09:20:00,1.71786,1.7216,1.71772,1.72061,37000000.0
2008-01-07 09:25:00,1.7173,1.72169,1.7173,1.72107,39000000.0
2008-01-07 09:30:00,1.72111,1.72157,1.71802,1.72153,41000000.0
2008-01-07 09:35:00,1.71853,1.72131,1.71853,1.72062,40000000.0
2008-01-07 09:40:00,1.71837,1.71924,1.71759,1.71759,46000000.0
2008-01-07 09:45:00,1.71765,1.71975,1.71547,1.71909,49000000.0
2008-01-07 09:50:00,1.71491,1.71947,1.71327,1.71327,40000000.0
2008-01-07 09:55:00,1.71677,1.71868,1.71297,1.71297,39000000.0
2008-01-07 10:00:00,1.71279,1.718,1.71279,1.71763,48000000.0
2008-01-07 10:05:00,1.71764,1.71769,1.71288,1.71345,48000000.0
2008-01-07 10:10:00,1.71619,1.71741,1.71332,1.71697,41000000.0
2008-01-07 10:15:00,1.71689,1.71738,1.71639,1.71734,47000000.0
2008-01-07 10:20:00,1.71682,1.71953,1.71682,1.71944,39000000.0
2008-01-07 10:25:00,1.71741,1.71904,1.71704,1.71704,45000000.0
2008-01-07 10:30:00,1.71747,1.72014,1.71652,1.72007,51000000.0
2008-01-07 10:35:00,1.71773,1.72008,1.71742,1.71824,50000000.0
2008-01-07 10:40:00,1.71824,1.71955,1.71774,1.71919,41000000.0
2008-01-07 10:45:00,1.71861,1.72106,1.71805,1.72106,40000000.0
2008-01-07 10:50:00,1.72074,1.72182,1.71814,1.72182,39000000.0
2008-01-07 10:55:00,1.72201,1.72313,1.71796,1.72313,41000000.0
2008-01-07 11:00:00,1.72226,1.72226,1.71874,1.7218,43000000.0
2008-01-07 11:05:00,1.7225,1.72277,1.71832,1.72194,43000000.0
2008-01-07 11:10:00,1.72209,1.72281,1.71852,1.71962,46000000.0
2008-01-07 11:15:00,1.72207,1.72208,1.71923,1.72177,41000000.0
2008-01-07 11:20:00,1.7225,1.72322,1.71873,1.72285,47000000.0
2008-01-07 11:25:00,1.72184,1.72282,1.71915,1.71915,45000000.0
2008-01-07 11:30:00,1.72113,1.72152,1.71909,1.72129,42000000.0
2008-01-07 11:35:00,1.72107,1.72172,1.71841,1.72136,45000000.0
2008-01-07 11:40:00,1.71896,1.72192,1.7188,1.72166,46000000.0
2008-01-07 11:45:00,1.7203,1.72142,1.71905,1.71911,43000000.0
2008-01-07 11:50:00,1.72043,1.72059,1.71888,1.72036,46000000.0
2008-01-07 11:55:00,1.72073,1.72073,1.71888,1.71972,47000000.0
2008-01-07 12:00:00,1.71918,1.72011,1.71772,1.71772,40000000.0
2008-01-07 12:05:00,1.71909,1.71909,1.71682,1.71772,38000000.0
2008-01-07 12:10:00,1.71795,1.71807,1.71671,1.71707,40000000.0
2008-01-07 12:15:00,1.71658,1.71699,1.71584,1.71631,46000000.0
2008-01-07 12:20:00,1.71656,1.71721,1.71632,1.71704,42000000.0
2008-01-07 12:25:00,1.71666,1.71727,1.71634,1.71694,45000000.0
2008-01-07 12:30:00,1.71625,1.71697,1.71602,1.71695,46000000.0
2008-01-07 12:35:00,1.71669,1.71699,1.71621,1.71636,45000000.0
2008-01-07 12:40:00,1.71646,1.71646,1.71572,1.71584,45000000.0
2008-01-07 12:45:00,1.71547,1.71645,1.71498,1.71568,47000000.0
2008-01-07 12:50:00,1.71606,1.71735,1.716,1.716,44000000.0
2008-01-07 12:55:00,1.71694,1.71743,1.71608,1.71706,42000000.0
2008-01-07 13:00:00,1.71738,1.71756,1.71643,1.71753,43000000.0
2008-01-07 13:05:00,1.71688,1.7178,1.71539,1.71589,48000000.0
2008-01-07 13:10:00,1.71739,1.71776,1.71571,1.71677,47000000.0
2008-01-07 13:15:00,1.71628,1.71808,1.71628,1.71658,47000000.0
2008-01-07 13:20:00,1.71769,1.71805,1.71632,1.71734,42000000.0
2008-01-07 13:25:00,1.71678,1.71819,1.71672,1.71819,43000000.0
2008-01-07 13:30:00,1.71685,1.7185,1.7164,1.71822,43000000.0
2008-01-07 13:35:00,1.71784,1.71938,1.71783,1.71881,44000000.0
2008-01-07 13:40:00,1.71916,1.7193,1.71719,1.71719,39000000.0
2008-01-07 13:45:00,1.71712,1.71897,1.71712,1.71784,43000000.0
2008-01-07 13:50:00,1.71777,1.71894,1.71719,1.7175,45000000.0
2008-01-07 13:55:00,1.71894,1.71894,1.71696,1.71704,46000000.0
2008-01-07 14:00:00,1.71886,1.71886,1.71552,1.71752,42000000.0
2008-01-07 14:05:00,1.71582,1.71796,1.71556,1.71609,47000000.0
2008-01-07 14:10:00,1.71746,1.71842,1.71564,1.71653,51000000.0
2008-01-07 14:15:00,1.71607,1.71825,1.71607,1.71825,48000000.0
2008-01-07 14:20:00,1.71845,1.71899,1.71729,1.71861,43000000.0
2008-01-07 14:25:00,1.71867,1.72066,1.71867,1.72025,38000000.0
2008-01-07 14:30:00,1.71956,1.72098,1.71956,1.72088,46000000.0
2008-01-07 14:35:00,1.72072,1.72176,1.71972,1.72151,45000000.0
2008-01-07 14:40:00,1.72123,1.72239,1.72082,1.72239,45000000.0
2008-01-07 14:45:00,1.72126,1.72224,1.72102,1.72206,50000000.0
2008-01-07 14:50:00,1.72228,1.72259,1.7209,1.72245,42000000.0
2008-01-07 14:55:00,1.72164,1.72224,1.72068,1.7211,39000000.0
2008-01-07 15:00:00,1.72074,1.72144,1.71996,1.7209,44000000.0
2008-01-07 15:05:00,1.72114,1.72248,1.72106,1.72202,43000000.0
2008-01-07 15:10:00,1.72267,1.72267,1.72178,1.72203,47000000.0
2008-01-07 15:15:00,1.72205,1.72281,1.72147,1.72256,42000000.0
2008-01-07 15:20:00,1.72266,1.72336,1.72198,1.7233,42000000.0
2008-01-07 15:25:00,1.72325,1.72367,1.72213,1.72225,51000000.0
2008-01-07 15:30:00,1.72192,1.72279,1.72192,1.72249,46000000.0
2008-01-07 15:35:00,1.7223,1.72284,1.72127,1.72147,47000000.0
2008-01-07 15:40:00,1.72244,1.72298,1.7208,1.72085,45000000.0
2008-01-07 15:45:00,1.72115,1.72228,1.7205,1.72125,40000000.0
2008-01-07 15:50:00,1.7208,1.72252,1.7208,1.7213,46000000.0
2008-01-07 15:55:00,1.72239,1.72255,1.72133,1.72236,40000000.0
2008-01-07 16:00:00,1.72227,1.72333,1.72209,1.72274,35000000.0
2008-01-07 16:05:00,1.72315,1.72315,1.72167,1.72188,48000000.0
2008-01-07 16:10:00,1.7217,1.72316,1.72062,1.72062,48000000.0
2008-01-07 16:15:00,1.71989,1.72226,1.71989,1.72066,45000000.0
2008-01-07 16:20:00,1.72132,1.72146,1.71974,1.72146,51000000.0
2008-01-07 16:25:00,1.72124,1.72147,1.71936,1.72147,38000000.0
2008-01-07 16:30:00,1.72151,1.72181,1.71826,1.71965,45000000.0
2008-01-07 16:35:00,1.71905,1.72237,1.71905,1.722,37000000.0
2008-01-07 16:40:00,1.72089,1.72233,1.72022,1.72022,45000000.0
2008-01-07 16:45:00,1.72249,1.7225,1.71838,1.71899,41000000.0
2008-01-07 16:50:00,1.71974,1.72171,1.71867,1.72154,46000000.0
2008-01-07 16:55:00,1.71985,1.72219,1.71961,1.72028,41000000.0
2008-01-07 17:00:00,1.72159,1.72279,1.72034,1.72162,43000000.0
2008-01-07 17:05:00,1.72192,1.72261,1.72171,1.72188,43000000.0
2008-01-07 17:10:00,1.72213,1.72331,1.72164,1.7231,49000000.0
2008-01-07 17:15:00,1.72265,1.72366,1.72228,1.72265,43000000.0
2008-01-07 17:20:00,1.7246,1.72607,1.72255,1.72407,44000000.0
2008-01-07 17:25:00,1.72271,1.72498,1.72226,1.72265,45000000.0
2008-01-07 17:30:00,1.72465,1.72643,1.72286,1.72373,36000000.0
2008-01-07 17:35:00,1.72528,1.72557,1.72265,1.72273,41000000.0
2008-01-07 17:40:00,1.72355,1.72388,1.72231,1.72231,38000000.0
2008-01-07 17:45:00,1.72223,1.72374,1.72223,1.72312,54000000.0
2008-01-07 17:50:00,1.72288,1.72307,1.72185,1.72233,45000000.0
2008-01-07 17:55:00,1.72267,1.72401,1.72184,1.72374,43000000.0
2008-01-07 18:00:00,1.7237,1.7237,1.72175,1.7227,42000000.0
2008-01-07 18:05:00,1.72279,1.72299,1.72012,1.72012,42000000.0
2008-01-07 18:10:00,1.7195,1.7203,1.71905,1.71978,42000000.0
2008-01-07 18:15:00,1.71927,1.72007,1.71808,1.71808,46000000.0
2008-01-07 18:20:00,1.71827,1.71853,1.71724,1.71734,39000000.0
2008-01-07 18:25:00,1.71752,1.71853,1.71722,1.71737,43000000.0
2008-01-07 18:30:00,1.71729,1.71731,1.71589,1.71661,44000000.0
2008-01-07 18:35:00,1.71695,1.7175,1.7161,1.71634,42000000.0
2008-01-07 18:40:00,1.71694,1.71761,1.71643,1.71761,45000000.0
2008-01-07 18:45:00,1.71737,1.71795,1.71525,1.71704,43000000.0
2008-01-07 18:50:00,1.71817,1.71824,1.71707,1.71756,45000000.0
2008-01-07 18:55:00,1.71739,1.71796,1.71665,1.71758,41000000.0
2008-01-07 19:00:00,1.71714,1.71808,1.71704,1.71704,46000000.0
2008-01-07 19:05:00,1.71703,1.71809,1.71665,1.71665,44000000.0
2008-01-07 19:10:00,1.71647,1.71767,1.71568,1.71611,44000000.0
2008-01-07 19:15:00,1.71544,1.71848,1.71544,1.71715,50000000.0
2008-01-07 19:20:00,1.71754,1.71819,1.71723,1.71793,37000000.0
2008-01-07 19:25:00,1.71776,1.71788,1.71618,1.7163,49000000.0
2008-01-07 19:30:00,1.71724,1.7184,1.7163,1.71807,36000000.0
2008-01-07 19:35:00,1.71679,1.71827,1.71592,1.71634,46000000.0
2008-01-07 19:40:00,1.71767,1.7184,1.71598,1.71598,45000000.0
2008-01-07 19:45:00,1.71514,1.71665,1.71514,1.71554,48000000.0
2008-01-07 19:50:00,1.71577,1.71673,1.7153,1.71584,42000000.0
2008-01-07 19:55:00,1.71554,1.7159,1.71501,1.71562,47000000.0
2008-01-07 20:00:00,1.71546,1.71604,1.71532,1.71598,36000000.0
2008-01-07 20:05:00,1.7157,1.7159,1.71509,1.7157,64000000.0
2008-01-07 20:10:00,1.71547,1.71679,1.71489,1.71612,38000000.0
2008-01-07 20:15:00,1.71574,1.71655,1.71486,1.71644,34000000.0
2008-01-07 20:20:00,1.71508,1.71659,1.71494,1.71494,33000000.0
2008-01-07 20:25:00,1.71524,1.71644,1.71509,1.71634,35000000.0
2008-01-07 20:30:00,1.71612,1.71661,1.71494,1.71514,36000000.0
2008-01-07 20:35:00,1.71539,1.71614,1.71484,1.7152,49000000.0
2008-01-07 20:40:00,1.71528,1.71712,1.71518,1.71581,40000000.0
2008-01-07 20:45:00,1.71679,1.71859,1.71582,1.71859,45000000.0
2008-01-07 20:50:00,1.71695,1.7189,1.7162,1.7185,37000000.0
2008-01-07 20:55:00,1.71631,1.7181,1.71604,1.71759,36000000.0
2008-01-07 21:00:00,1.71728,1.71836,1.71562,1.71574,50000000.0
2008-01-07 21:05:00,1.71597,1.71925,1.7159,1.71914,32000000.0
2008-01-07 21:10:00,1.71682,1.71887,1.71603,1.71887,39000000.0
2008-01-07 21:15:00,1.71866,1.71992,1.71605,1.71608,32000000.0
2008-01-07 21:20:00,1.71645,1.72025,1.71604,1.72005,39000000.0
2008-01-07 21:25:00,1.71912,1.71972,1.71593,1.71914,39000000.0
2008-01-07 21:30:00,1.71851,1.72058,1.7166,1.71927,44000000.0
2008-01-07 21:35:00,1.71624,1.71956,1.71594,1.71879,36000000.0
2008-01-07 21:40:00,1.71866,1.72008,1.71602,1.71631,35000000.0
2008-01-07 21:45:00,1.71899,1.72036,1.71622,1.71978,41000000.0
2008-01-07 21:50:00,1.71642,1.72036,1.71569,1.71691,38000000.0
2008-01-07 21:55:00,1.71713,1.71997,1.71605,1.71976,44000000.0
2008-01-07 22:00:00,1.71743,1.72048,1.7165,1.71702,44000000.0
2008-01-07 22:05:00,1.71759,1.72091,1.71695,1.72091,44000000.0
2008-01-07 22:10:00,1.71715,1.72069,1.71669,1.72008,44000000.0
2008-01-07 22:15:00,1.71982,1.72026,1.71612,1.72013,47000000.0
2008-01-07 22:20:00,1.71703,1.7204,1.71637,1.71685,39000000.0
2008-01-07 22:25:00,1.71713,1.72052,1.71582,1.71582,47000000.0
2008-01-07 22:30:00,1.71862,1.71987,1.71657,1.71697,30000000.0
2008-01-07 22:35:00,1.71708,1.72008,1.71611,1.71994,38000000.0
2008-01-07 22:40:00,1.71689,1.71971,1.71568,1.71666,39000000.0
2008-01-07 22:45:00,1.71992,1.71992,1.71353,1.71353,48000000.0
2008-01-07 22:50:00,1.71377,1.71862,1.71377,1.71862,27000000.0
2008-01-07 22:55:00,1.71465,1.71861,1.71456,1.71456,48000000.0
2008-01-07 23:00:00,1.71691,1.71857,1.71462,1.71849,30000000.0
2008-01-07 23:05:00,1.71383,1.71755,1.71333,1.71583,34000000.0
2008-01-07 23:10:00,1.71317,1.71537,1.71129,1.71537,40000000.0
2008-01-07 23:15:00,1.71427,1.71701,1.71148,1.71475,42000000.0
2008-01-07 23:20:00,1.71133,1.71579,1.71133,1.71163,36000000.0
2008-01-07 23:25:00,1.71559,1.71567,1.71091,1.71126,41000000.0
2008-01-07 23:30:00,1.71511,1.7153,1.7107,1.71513,46000000.0
2008-01-07 23:35:00,1.71078,1.71497,1.71078,1.71497,17000000.0
2008-01-07 23:40:00,1.71253,1.71502,1.71074,1.71139,31000000.0
2008-01-07 23:45:00,1.7141,1.71542,1.7114,1.7114,37000000.0
2008-01-07 23:50:00,1.71551,1.71558,1.71172,1.71555,31000000.0
2008-01-07 23:55:00,1.7126,1.71531,1.71131,1.71131,32000000.0
2008-01-08 00:00:00,1.71471,1.71588,1.71071,1.71099,45000000.0
2008-01-08 00:05:00,1.71107,1.71597,1.71105,1.71597,38000000.0
2008-01-08 00:10:00,1.71185,1.71645,1.71153,1.71533,44000000.0
2008-01-08 00:15:00,1.71535,1.71623,1.71183,1.71184,33000000.0
2008-01-08 00:20:00,1.71203,1.71664,1.71173,1.71476,38000000.0
2008-01-08 00:25:00,1.71472,1.71548,1.71053,1.71451,23000000.0
2008-01-08 00:30:00,1.71377,1.71523,1.71073,1.71212,38000000.0
2008-01-08 00:35:00,1.71214,1.71587,1.71133,1.7152,32000000.0
2008-01-08 00:40:00,1.71574,1.71586,1.71123,1.7152,15000000.0
2008-01-08 00:45:00,1.71617,1.71617,1.71155,1.71166,46000000.0
2008-01-08 00:50:00,1.71144,1.71532,1.71138,1.71228,42000000.0
2008-01-08 00:55:00,1.7127,1.71547,1.71123,1.71521,30000000.0
2008-01-08 01:00:00,1.71578,1.71578,1.71151,1.7152,36000000.0
2008-01-08 01:05:00,1.71575,1.71587,1.71554,1.71569,20000000.0
2008-01-08 01:10:00,1.71157,1.71524,1.71033,1.71078,25000000.0
2008-01-08 01:15:00,1.71311,1.71479,1.71045,1.71213,34000000.0
2008-01-08 01:20:00,1.71231,1.71552,1.71134,1.71547,43000000.0
2008-01-08 01:25:00,1.71164,1.71554,1.71115,1.71527,35000000.0
2008-01-08 01:30:00,1.71217,1.71596,1.71092,1.71585,37000000.0
2008-01-08 01:35:00,1.71329,1.7163,1.71151,1.71165,45000000.0
2008-01-08 01:40:00,1.71164,1.71539,1.7115,1.71539,42000000.0
2008-01-08 01:45:00,1.71559,1.71596,1.71172,1.71208,32000000.0
2008-01-08 01:50:00,1.71597,1.71607,1.71156,1.71521,34000000.0
2008-01-08 01:55:00,1.71557,1.7157,1.71145,1.71172,24000000.0
2008-01-08 02:00:00,1.71515,1.71565,1.71134,1.71179,39000000.0
2008-01-08 02:05:00,1.7149,1.71637,1.71161,1.71606,47000000.0
2008-01-08 02:10:00,1.71196,1.71625,1.71144,1.71538,33000000.0
2008-01-08 02:15:00,1.71695,1.71695,1.71116,1.71134,60000000.0
2008-01-08 02:20:00,1.71145,1.71517,1.71144,1.71172,37000000.0
2008-01-08 02:25:00,1.71176,1.71588,1.71134,1.71134,34000000.0
2008-01-08 02:30:00,1.71215,1.71555,1.71118,1.71182,49000000.0
2008-01-08 02:35:00,1.71176,1.71588,1.71176,1.71588,41000000.0
2008-01-08 02:40:00,1.71199,1.71618,1.71163,1.71589,46000000.0
2008-01-08 02:45:00,1.71448,1.71606,1.71152,1.71606,40000000.0
2008-01-08 02:50:00,1.71195,1.71647,1.71195,1.71618,35000000.0
2008-01-08 02:55:00,1.71212,1.71519,1.71152,1.71161,20000000.0
2008-01-08 03:00:00,1.71505,1.71597,1.71201,1.71597,20000000.0
2008-01-08 03:05:00,1.71311,1.71624,1.71243,1.71597,39000000.0
2008-01-08 03:10:00,1.71192,1.71593,1.71192,1.7156,25000000.0
2008-01-08 03:15:00,1.7118,1.7159,1.71069,1.71578,48000000.0
2008-01-08 03:20:00,1.71509,1.71509,1.71134,1.71493,45000000.0
2008-01-08 03:25:00,1.71084,1.71587,1.71045,1.71569,39000000.0
2008-01-08 03:30:00,1.71459,1.71524,1.71054,1.71421,56000000.0
2008-01-08 03:35:00,1.71027,1.71531,1.71027,1.71531,65000000.0
2008-01-08 03:40:00,1.71531,1.71556,1.7115,1.71169,28000000.0
2008-01-08 03:45:00,1.71571,1.71573,1.71082,1.71163,46000000.0
2008-01-08 03:50:00,1.71577,1.71577,1.71089,1.71089,21000000.0
2008-01-08 03:55:00,1.71469,1.71515,1.71112,1.715,41000000.0
2008-01-08 04:00:00,1.71456,1.71585,1.71119,1.71542,46000000.0
2008-01-08 04:05:00,1.71141,1.71616,1.71124,1.7117,41000000.0
2008-01-08 04:10:00,1.71179,1.71615,1.71163,1.71615,47000000.0
2008-01-08 04:15:00,1.71638,1.71656,1.71219,1.71656,34000000.0
2008-01-08 04:20:00,1.71333,1.71667,1.71182,1.716,42000000.0
2008-01-08 04:25:00,1.71265,1.71596,1.71194,1.71579,38000000.0
2008-01-08 04:30:00,1.71648,1.71651,1.71168,1.71604,46000000.0
2008-01-08 04:35:00,1.71466,1.71642,1.71236,1.71557,17000000.0
2008-01-08 04:40:00,1.71304,1.7156,1.71178,1.71199,32000000.0
2008-01-08 04:45:00,1.71643,1.71648,1.71174,1.716,40000000.0
2008-01-08 04:50:00,1.71639,1.71738,1.71253,1.71738,44000000.0
2008-01-08 04:55:00,1.71732,1.71733,1.71343,1.71674,43000000.0
2008-01-08 05:00:00,1.71779,1.71779,1.71309,1.71309,46000000.0
2008-01-08 05:05:00,1.71388,1.71734,1.71284,1.71734,47000000.0
2008-01-08 05:10:00,1.71696,1.71702,1.71253,1.7126,44000000.0
2008-01-08 05:15:00,1.71361,1.71688,1.71193,1.71259,34000000.0
2008-01-08 05:20:00,1.71546,1.71769,1.7125,1.71769,47000000.0
2008-01-08 05:25:00,1.71357,1.71828,1.71255,1.71255,46000000.0
2008-01-08 05:30:00,1.71411,1.71581,1.71039,1.71152,51000000.0
2008-01-08 05:35:00,1.71512,1.71554,1.71119,1.71435,48000000.0
2008-01-08 05:40:00,1.71373,1.71432,1.70949,1.70966,37000000.0
2008-01-08 05:45:00,1.71376,1.7153,1.70911,1.7153,34000000.0
2008-01-08 05:50:00,1.70948,1.71629,1.7091,1.7122,42000000.0
2008-01-08 05:55:00,1.71601,1.71621,1.71222,1.71621,37000000.0
2008-01-08 06:00:00,1.71544,1.71655,1.71242,1.7134,40000000.0
2008-01-08 06:05:00,1.71275,1.71699,1.71275,1.71549,32000000.0
2008-01-08 06:10:00,1.71274,1.71659,1.71206,1.71608,46000000.0
2008-01-08 06:15:00,1.71578,1.71665,1.71213,1.71559,39000000.0
2008-01-08 06:20:00,1.71275,1.71607,1.71161,1.71523,34000000.0
2008-01-08 06:25:00,1.71486,1.7155,1.71135,1.71199,49000000.0
2008-01-08 06:30:00,1.7158,1.71583,1.71164,1.71583,40000000.0
2008-01-08 06:35:00,1.71202,1.716,1.71172,1.71573,35000000.0
2008-01-08 06:40:00,1.71169,1.71557,1.71113,1.71546,39000000.0
2008-01-08 06:45:00,1.71351,1.71492,1.71047,1.71447,49000000.0
2008-01-08 06:50:00,1.7141,1.71496,1.71073,1.71117,35000000.0
2008-01-08 06:55:00,1.71181,1.71463,1.71031,1.71454,42000000.0
2008-01-08 07:00:00,1.71452,1.71536,1.71191,1.71477,44000000.0
2008-01-08 07:05:00,1.71476,1.71494,1.71112,1.71493,50000000.0
2008-01-08 07:10:00,1.71249,1.71588,1.70933,1.71522,36000000.0
2008-01-08 07:15:00,1.71483,1.71592,1.71177,1.71591,48000000.0
2008-01-08 07:20:00,1.71277,1.71628,1.71235,1.71255,58000000.0
2008-01-08 07:25:00,1.71323,1.71687,1.71144,1.71586,38000000.0
2008-01-08 07:30:00,1.71507,1.71528,1.71122,1.7142,49000000.0
2008-01-08 07:35:00,1.7106,1.71507,1.71054,1.71449,49000000.0
2008-01-08 07:40:00,1.71101,1.71517,1.71101,1.71101,47000000.0
2008-01-08 07:45:00,1.71576,1.71576,1.71052,1.7144,36000000.0
2008-01-08 07:50:00,1.71017,1.7143,1.71017,1.7143,47000000.0
2008-01-08 07:55:00,1.71056,1.71446,1.71022,1.71085,64000000.0
2008-01-08 08:00:00,1.71035,1.71496,1.71033,1.71486,72000000.0
2008-01-08 08:05:00,1.71449,1.71449,1.70991,1.70994,83000000.0
2008-01-08 08:10:00,1.71314,1.71431,1.70943,1.71009,43000000.0
2008-01-08 08:15:00,1.71035,1.71423,1.71012,1.71338,41000000.0
2008-01-08 08:20:00,1.70914,1.71277,1.70755,1.71127,40000000.0
2008-01-08 08:25:00,1.71173,1.71257,1.70797,1.71208,45000000.0
2008-01-08 08:30:00,1.71124,1.71318,1.70856,1.71275,43000000.0
2008-01-08 08:35:00,1.70914,1.71323,1.7083,1.71323,39000000.0
2008-01-08 08:40:00,1.70833,1.71285,1.70833,1.71285,43000000.0
2008-01-08 08:45:00,1.71312,1.71495,1.70899,1.71315,45000000.0
2008-01-08 08:50:00,1.70938,1.71403,1.70921,1.71046,45000000.0
2008-01-08 08:55:00,1.70954,1.71505,1.70954,1.71058,39000000.0
2008-01-08 09:00:00,1.71167,1.71436,1.70953,1.71054,42000000.0
2008-01-08 09:05:00,1.70988,1.71555,1.70988,1.71064,44000000.0
2008-01-08 09:10:00,1.71387,1.71455,1.70985,1.71455,40000000.0
2008-01-08 09:15:00,1.71389,1.7157,1.70973,1.71173,45000000.0
2008-01-08 09:20:00,1.71463,1.71514,1.71092,1.71167,37000000.0
2008-01-08 09:25:00,1.71398,1.71496,1.71071,1.71131,39000000.0
2008-01-08 09:30:00,1.71478,1.71589,1.71147,1.71588,41000000.0
2008-01-08 09:35:00,1.71276,1.71431,1.70954,1.71375,40000000.0
2008-01-08 09:40:00,1.70982,1.71467,1.70915,1.71202,46000000.0
2008-01-08 09:45:00,1.70858,1.71279,1.7081,1.71171,49000000.0
2008-01-08 09:50:00,1.70953,1.71284,1.70844,1.71228,40000000.0
2008-01-08 09:55:00,1.70829,1.71256,1.70749,1.70813,39000000.0
2008-01-08 10:00:00,1.71089,1.71188,1.70683,1.71026,48000000.0
2008-01-08 10:05:00,1.70716,1.71135,1.70641,1.71081,48000000.0
2008-01-08 10:10:00,1.70744,1.71076,1.70585,1.71035,41000000.0
2008-01-08 10:15:00,1.7103,1.71053,1.70618,1.70711,47000000.0
2008-01-08 10:20:00,1.71114,1.71114,1.70704,1.71069,39000000.0
2008-01-08 10:25:00,1.70676,1.71168,1.70676,1.71163,45000000.0
2008-01-08 10:30:00,1.71067,1.71175,1.70871,1.70871,51000000.0
2008-01-08 10:35:00,1.70887,1.71037,1.70849,1.70949,50000000.0
2008-01-08 10:40:00,1.70945,1.71071,1.70895,1.71043,41000000.0
2008-01-08 10:45:00,1.71028,1.71054,1.70865,1.70865,40000000.0
2008-01-08 10:50:00,1.70982,1.70982,1.70798,1.70925,39000000.0
2008-01-08 10:55:00,1.70797,1.70927,1.7068,1.708,41000000.0
2008-01-08 11:00:00,1.70789,1.70846,1.70673,1.70827,43000000.0
2008-01-08 11:05:00,1.70813,1.70849,1.70675,1.70736,43000000.0
2008-01-08 11:10:00,1.70862,1.70873,1.70693,1.70848,46000000.0
2008-01-08 11:15:00,1.70826,1.70838,1.70724,1.70829,41000000.0
2008-01-08 11:20:00,1.70661,1.70778,1.70596,1.70721,47000000.0
2008-01-08 11:25:00,1.70727,1.70885,1.70615,1.70876,45000000.0
2008-01-08 11:30:00,1.70762,1.70938,1.70728,1.70872,42000000.0
2008-01-08 11:35:00,1.70803,1.7089,1.70642,1.70814,45000000.0
2008-01-08 11:40:00,1.70668,1.7082,1.70668,1.70756,46000000.0
2008-01-08 11:45:00,1.70876,1.70885,1.70687,1.70826,43000000.0
2008-01-08 11:50:00,1.70804,1.70804,1.70459,1.70595,46000000.0
2008-01-08 11:55:00,1.70563,1.70694,1.70405,1.70607,47000000.0
2008-01-08 12:00:00,1.70487,1.7054,1.70296,1.70454,40000000.0
2008-01-08 12:05:00,1.70338,1.70582,1.70338,1.70504,38000000.0
2008-01-08 12:10:00,1.70484,1.7052,1.70251,1.70346,40000000.0
2008-01-08 12:15:00,1.70291,1.70352,1.70129,1.7029,46000000.0
2008-01-08 12:20:00,1.70161,1.70463,1.70149,1.7036,42000000.0
2008-01-08 12:25:00,1.70353,1.70472,1.70265,1.70354,45000000.0
2008-01-08 12:30:00,1.70491,1.70496,1.70314,1.70346,46000000.0
2008-01-08 12:35:00,1.70322,1.70442,1.70253,1.70403,29000000.0
2008-01-08 12:40:00,1.70427,1.70427,1.70143,1.70246,45000000.0
2008-01-08 12:45:00,1.70096,1.70256,1.70067,1.70233,47000000.0
2008-01-08 12:50:00,1.70132,1.70258,1.70064,1.70256,44000000.0
2008-01-08 12:55:00,1.70319,1.70385,1.70169,1.70222,42000000.0
2008-01-08 13:00:00,1.70369,1.70384,1.70163,1.70279,43000000.0
2008-01-08 13:05:00,1.70264,1.7031,1.70147,1.70304,48000000.0
2008-01-08 13:10:00,1.70245,1.7037,1.70143,1.70279,47000000.0
2008-01-08 13:15:00,1.70348,1.70388,1.70189,1.7038,47000000.0
2008-01-08 13:20:00,1.70294,1.70458,1.7026,1.70458,42000000.0
2008-01-08 13:25:00,1.7042,1.70442,1.70299,1.70414,43000000.0
2008-01-08 13:30:00,1.70302,1.70504,1.70285,1.70487,43000000.0
2008-01-08 13:35:00,1.70512,1.7052,1.7035,1.70455,44000000.0
2008-01-08 13:40:00,1.70344,1.70546,1.70344,1.70473,39000000.0
2008-01-08 13:45:00,1.7052,1.70572,1.70405,1.70572,43000000.0
2008-01-08 13:50:00,1.70456,1.70676,1.70456,1.70676,45000000.0
2008-01-08 13:55:00,1.70552,1.70665,1.70526,1.70633,46000000.0
2008-01-08 14:00:00,1.70541,1.7061,1.70456,1.70563,42000000.0
2008-01-08 14:05:00,1.70461,1.70611,1.70459,1.70586,47000000.0
2008-01-08 14:10:00,1.70496,1.70594,1.70463,1.70477,51000000.0
2008-01-08 14:15:00,1.70511,1.70756,1.70453,1.70753,48000000.0
2008-01-08 14:20:00,1.70658,1.70788,1.70628,1.70683,43000000.0
2008-01-08 14:25:00,1.70709,1.70756,1.7052,1.70642,38000000.0
2008-01-08 14:30:00,1.70462,1.7071,1.70462,1.70684,46000000.0
2008-01-08 14:35:00,1.70676,1.70725,1.70457,1.70572,45000000.0
2008-01-08 14:40:00,1.7044,1.70674,1.7044,1.70637,45000000.0
2008-01-08 14:45:00,1.70582,1.70698,1.70475,1.7048,50000000.0
2008-01-08 14:50:00,1.70511,1.70664,1.70478,1.70617,42000000.0
2008-01-08 14:55:00,1.7047,1.70631,1.7046,1.70471,39000000.0
2008-01-08 15:00:00,1.70577,1.70667,1.70439,1.7048,44000000.0
2008-01-08 15:05:00,1.70593,1.70626,1.70476,1.70529,43000000.0
2008-01-08 15:10:00,1.70464,1.70558,1.7043,1.70467,47000000.0
2008-01-08 15:15:00,1.70553,1.70614,1.70405,1.70614,42000000.0
2008-01-08 15:20:00,1.70454,1.70669,1.70433,1.70669,42000000.0
2008-01-08 15:25:00,1.70559,1.70741,1.70559,1.707,51000000.0
2008-01-08 15:30:00,1.70678,1.70721,1.70495,1.70499,46000000.0
2008-01-08 15:35:00,1.70507,1.70647,1.70497,1.70523,47000000.0
2008-01-08 15:40:00,1.70618,1.70666,1.7045,1.70644,45000000.0
2008-01-08 15:45:00,1.70593,1.7065,1.7043,1.70555,40000000.0
2008-01-08 15:50:00,1.70444,1.70584,1.70403,1.70458,46000000.0
2008-01-08 15:55:00,1.70573,1.70671,1.7042,1.70646,40000000.0
2008-01-08 16:00:00,1.70503,1.70735,1.70461,1.70697,35000000.0
2008-01-08 16:05:00,1.70733,1.70759,1.70604,1.70618,48000000.0
2008-01-08 16:10:00,1.70712,1.70766,1.70578,1.70716,48000000.0
2008-01-08 16:15:00,1.70609,1.70749,1.70589,1.70656,45000000.0
2008-01-08 16:20:00,1.7076,1.70805,1.70667,1.70776,51000000.0
2008-01-08 16:25:00,1.70656,1.70771,1.70562,1.70595,38000000.0
2008-01-08 16:30:00,1.70795,1.70795,1.70586,1.7078,45000000.0
2008-01-08 16:35:00,1.70696,1.70841,1.70669,1.70763,37000000.0
2008-01-08 16:40:00,1.70668,1.7081,1.7055,1.70671,45000000.0
2008-01-08 16:45:00,1.70603,1.70746,1.70521,1.70545,41000000.0
2008-01-08 16:50:00,1.70703,1.70723,1.70527,1.70723,46000000.0
2008-01-08 16:55:00,1.70603,1.70785,1.70588,1.70785,41000000.0
2008-01-08 17:00:00,1.70924,1.70975,1.70312,1.70452,43000000.0
2008-01-08 17:05:00,1.70391,1.70422,1.70186,1.70186,43000000.0
2008-01-08 17:10:00,1.70228,1.70389,1.70088,1.70326,49000000.0
2008-01-08 17:15:00,1.70296,1.7034,1.70141,1.70305,43000000.0
2008-01-08 17:20:00,1.70214,1.70283,1.70093,1.70122,44000000.0
2008-01-08 17:25:00,1.70193,1.70349,1.70164,1.70334,45000000.0
2008-01-08 17:30:00,1.70336,1.70358,1.70139,1.70271,36000000.0
2008-01-08 17:35:00,1.70152,1.70369,1.70143,1.70197,41000000.0
2008-01-08 17:40:00,1.70294,1.70363,1.70176,1.70263,38000000.0
2008-01-08 17:45:00,1.70233,1.70314,1.70156,1.70219,54000000.0
2008-01-08 17:50:00,1.70211,1.70444,1.70205,1.70288,45000000.0
2008-01-08 17:55:00,1.70322,1.70451,1.70322,1.70443,43000000.0
2008-01-08 18:00:00,1.70491,1.70505,1.70281,1.70456,42000000.0
2008-01-08 18:05:00,1.7041,1.70558,1.70392,1.70416,42000000.0
2008-01-08 18:10:00,1.70519,1.70664,1.70444,1.70664,42000000.0
2008-01-08 18:15:00,1.70576,1.70716,1.70516,1.70626,46000000.0
2008-01-08 18:20:00,1.70622,1.70665,1.70483,1.70536,39000000.0
2008-01-08 18:25:00,1.7065,1.7065,1.7047,1.70497,43000000.0
2008-01-08 18:30:00,1.70506,1.70771,1.70499,1.70699,44000000.0
2008-01-08 18:35:00,1.70627,1.70716,1.70489,1.70606,42000000.0
2008-01-08 18:40:00,1.70547,1.70702,1.70486,1.70661,45000000.0
2008-01-08 18:45:00,1.70587,1.70702,1.7053,1.70699,36000000.0
2008-01-08 18:50:00,1.70664,1.70708,1.70529,1.70672,45000000.0
2008-01-08 18:55:00,1.70578,1.70652,1.7049,1.70539,41000000.0
2008-01-08 19:00:00,1.70596,1.707,1.70575,1.70666,46000000.0
2008-01-08 19:05:00,1.7054,1.70698,1.70463,1.70546,44000000.0
2008-01-08 19:10:00,1.70443,1.70522,1.70365,1.70388,44000000.0
2008-01-08 19:15:00,1.70499,1.70528,1.70387,1.70528,41000000.0
2008-01-08 19:20:00,1.70461,1.70525,1.7037,1.70491,44000000.0
2008-01-08 19:25:00,1.70379,1.70497,1.70361,1.70492,49000000.0
2008-01-08 19:30:00,1.70361,1.70464,1.70261,1.70461,38000000.0
2008-01-08 19:35:00,1.7037,1.70521,1.70356,1.70381,46000000.0
2008-01-08 19:40:00,1.70394,1.70554,1.70365,1.70428,45000000.0
2008-01-08 19:45:00,1.70448,1.70641,1.70399,1.70476,48000000.0
2008-01-08 19:50:00,1.70452,1.7055,1.70324,1.7041,42000000.0
2008-01-08 19:55:00,1.70306,1.70591,1.7027,1.70591,36000000.0
2008-01-08 20:00:00,1.70505,1.70676,1.70281,1.70281,31000000.0
2008-01-08 20:05:00,1.70242,1.70651,1.70134,1.70535,64000000.0
2008-01-08 20:10:00,1.70198,1.70536,1.70104,1.70104,43000000.0
2008-01-08 20:15:00,1.70459,1.70567,1.70084,1.70545,43000000.0
2008-01-08 20:20:00,1.70125,1.70514,1.70104,1.7018,44000000.0
2008-01-08 20:25:00,1.70141,1.70556,1.70106,1.70106,47000000.0
2008-01-08 20:30:00,1.70532,1.70576,1.70119,1.70564,40000000.0
2008-01-08 20:35:00,1.70247,1.70577,1.7012,1.70576,53000000.0
2008-01-08 20:40:00,1.70227,1.70457,1.7006,1.70099,27000000.0
2008-01-08 20:45:00,1.70153,1.70491,1.70043,1.70381,32000000.0
2008-01-08 20:50:00,1.70065,1.70411,1.70004,1.70357,29000000.0
2008-01-08 20:55:00,1.6994,1.70404,1.6994,1.70007,46000000.0
2008-01-08 21:00:00,1.70296,1.70432,1.69974,1.7004,50000000.0
2008-01-08 21:05:00,1.70077,1.70346,1.69972,1.70238,45000000.0
2008-01-08 21:10:00,1.69851,1.70271,1.698,1.70271,39000000.0
2008-01-08 21:15:00,1.70189,1.70304,1.69842,1.70301,40000000.0
2008-01-08 21:20:00,1.69873,1.70334,1.69855,1.7031,39000000.0
2008-01-08 21:25:00,1.70249,1.70499,1.70022,1.70227,31000000.0
2008-01-08 21:30:00,1.70276,1.70351,1.69982,1.70026,36000000.0
2008-01-08 21:35:00,1.70287,1.70426,1.70023,1.70364,46000000.0
2008-01-08 21:40:00,1.69993,1.70346,1.69964,1.70346,35000000.0
2008-01-08 21:45:00,1.70446,1.70446,1.69962,1.70066,49000000.0
2008-01-08 21:50:00,1.70022,1.70459,1.70022,1.70437,47000000.0
2008-01-08 21:55:00,1.70465,1.70476,1.70006,1.7046,37000000.0
2008-01-08 22:00:00,1.70121,1.70533,1.70093,1.70509,44000000.0
2008-01-08 22:05:00,1.70566,1.706,1.70167,1.706,44000000.0
2008-01-08 22:10:00,1.70287,1.70716,1.70195,1.7071,44000000.0
2008-01-08 22:15:00,1.70728,1.70838,1.70342,1.70838,47000000.0
2008-01-08 22:20:00,1.70429,1.70988,1.70429,1.70618,47000000.0
2008-01-08 22:25:00,1.70621,1.71198,1.70536,1.71198,47000000.0
2008-01-08 22:30:00,1.71072,1.71209,1.70651,1.71049,41000000.0
2008-01-08 22:35:00,1.70961,1.7106,1.70612,1.70674,46000000.0
2008-01-08 22:40:00,1.71113,1.71144,1.7067,1.70725,39000000.0
2008-01-08 22:45:00,1.70784,1.71205,1.70691,1.708,48000000.0
2008-01-08 22:50:00,1.7119,1.71285,1.70897,1.71179,37000000.0
2008-01-08 22:55:00,1.70887,1.71228,1.70779,1.70779,47000000.0
2008-01-08 23:00:00,1.71141,1.71265,1.70774,1.70791,31000000.0
2008-01-08 23:05:00,1.70899,1.71189,1.70693,1.70757,45000000.0
2008-01-08 23:10:00,1.70862,1.71198,1.70704,1.71173,42000000.0
2008-01-08 23:15:00,1.70827,1.71163,1.70676,1.70735,42000000.0
2008-01-08 23:20:00,1.70732,1.71309,1.70731,1.71309,36000000.0
2008-01-08 23:25:00,1.70889,1.71449,1.70889,1.71163,39000000.0
2008-01-08 23:30:00,1.71379,1.71627,1.7115,1.71492,46000000.0
2008-01-08 23:35:00,1.71156,1.71594,1.71138,1.71523,47000000.0
2008-01-08 23:40:00,1.71185,1.71589,1.71112,1.71505,43000000.0
2008-01-08 23:45:00,1.71438,1.71583,1.71124,1.71183,40000000.0
2008-01-08 23:50:00,1.71462,1.71584,1.71144,1.71212,26000000.0
2008-01-08 23:55:00,1.71622,1.71628,1.71505,1.71531,32000000.0
2008-01-09 00:00:00,1.71525,1.71595,1.71193,1.71562,39000000.0
2008-01-09 00:05:00,1.71214,1.71641,1.7111,1.71145,33000000.0
2008-01-09 00:10:00,1.71198,1.71567,1.71155,1.71458,44000000.0
2008-01-09 00:15:00,1.71463,1.71574,1.71121,1.71574,25000000.0
2008-01-09 00:20:00,1.71132,1.71538,1.70726,1.70734,40000000.0
2008-01-09 00:25:00,1.70861,1.7153,1.70733,1.71396,36000000.0
2008-01-09 00:30:00,1.71492,1.71492,1.70724,1.7074,38000000.0
2008-01-09 00:35:00,1.70744,1.71511,1.70721,1.70779,40000000.0
2008-01-09 00:40:00,1.70952,1.71458,1.70765,1.71291,41000000.0
2008-01-09 00:45:00,1.71379,1.71485,1.70733,1.71485,47000000.0
2008-01-09 00:50:00,1.70787,1.71411,1.70731,1.70733,26000000.0
2008-01-09 00:55:00,1.71475,1.71492,1.7078,1.71366,39000000.0
2008-01-09 01:00:00,1.70732,1.71454,1.70732,1.71398,47000000.0
2008-01-09 01:05:00,1.70717,1.71409,1.70678,1.71383,48000000.0
2008-01-09 01:10:00,1.70891,1.71424,1.7083,1.71424,40000000.0
2008-01-09 01:15:00,1.71301,1.7144,1.70858,1.71063,32000000.0
2008-01-09 01:20:00,1.70723,1.71476,1.70713,1.71052,43000000.0
2008-01-09 01:25:00,1.70914,1.71476,1.70914,1.71404,44000000.0
2008-01-09 01:30:00,1.71278,1.71473,1.7099,1.71028,37000000.0
2008-01-09 01:35:00,1.70797,1.71437,1.70797,1.71437,45000000.0
2008-01-09 01:40:00,1.71149,1.71446,1.71064,1.71067,27000000.0
2008-01-09 01:45:00,1.71455,1.71456,1.71027,1.71398,33000000.0
2008-01-09 01:50:00,1.71398,1.71407,1.71004,1.71374,44000000.0
2008-01-09 01:55:00,1.71009,1.71381,1.70963,1.71051,32000000.0
2008-01-09 02:00:00,1.70609,1.70996,1.70518,1.70955,41000000.0
2008-01-09 02:05:00,1.71071,1.71487,1.71071,1.71487,47000000.0
2008-01-09 02:10:00,1.71115,1.71457,1.71066,1.71066,42000000.0
2008-01-09 02:15:00,1.71341,1.71489,1.71048,1.71473,54000000.0
2008-01-09 02:20:00,1.71495,1.71512,1.71163,1.71499,24000000.0
2008-01-09 02:25:00,1.71436,1.7151,1.71046,1.71051,39000000.0
2008-01-09 02:30:00,1.71551,1.71551,1.71142,1.71488,34000000.0
2008-01-09 02:35:00,1.71084,1.7152,1.71084,1.71138,39000000.0
2008-01-09 02:40:00,1.71199,1.71482,1.71072,1.71461,40000000.0
2008-01-09 02:45:00,1.71511,1.71511,1.7109,1.71427,33000000.0
2008-01-09 02:50:00,1.71196,1.71451,1.70615,1.70622,42000000.0
2008-01-09 02:55:00,1.70613,1.71291,1.70613,1.71291,46000000.0
2008-01-09 03:00:00,1.71549,1.71549,1.70914,1.71318,39000000.0
2008-01-09 03:05:00,1.70926,1.71363,1.70915,1.71328,39000000.0
2008-01-09 03:10:00,1.70907,1.71341,1.70904,1.71315,34000000.0
2008-01-09 03:15:00,1.71447,1.71456,1.70962,1.70986,40000000.0
2008-01-09 03:20:00,1.71288,1.71352,1.70884,1.70899,45000000.0
2008-01-09 03:25:00,1.71024,1.71321,1.70916,1.70918,37000000.0
2008-01-09 03:30:00,1.71395,1.71395,1.70947,1.71296,56000000.0
2008-01-09 03:35:00,1.70947,1.7135,1.70947,1.7133,56000000.0
2008-01-09 03:40:00,1.70964,1.71336,1.70906,1.70915,42000000.0
2008-01-09 03:45:00,1.71338,1.71338,1.70895,1.71272,42000000.0
2008-01-09 03:50:00,1.71211,1.71326,1.70916,1.71274,22000000.0
2008-01-09 03:55:00,1.70934,1.71292,1.70934,1.71292,10000000.0
2008-01-09 04:00:00,1.71416,1.71417,1.70919,1.70952,46000000.0
2008-01-09 04:05:00,1.71337,1.71365,1.70914,1.70938,40000000.0
2008-01-09 04:10:00,1.71302,1.71302,1.70907,1.71242,38000000.0
2008-01-09 04:15:00,1.71366,1.71366,1.70829,1.71269,32000000.0
2008-01-09 04:20:00,1.70961,1.71245,1.70859,1.71244,35000000.0
2008-01-09 04:25:00,1.7113,1.71264,1.70868,1.71264,21000000.0
2008-01-09 04:30:00,1.71232,1.71293,1.7081,1.71292,44000000.0
2008-01-09 04:35:00,1.7101,1.71347,1.71007,1.71334,30000000.0
2008-01-09 04:40:00,1.70872,1.71283,1.70872,1.70947,36000000.0
2008-01-09 04:45:00,1.71335,1.71335,1.70847,1.712,30000000.0
2008-01-09 04:50:00,1.70984,1.71379,1.70874,1.71317,26000000.0
2008-01-09 04:55:00,1.71303,1.71363,1.7083,1.71363,43000000.0
2008-01-09 05:00:00,1.7143,1.7143,1.70905,1.71295,46000000.0
2008-01-09 05:05:00,1.70899,1.71344,1.70899,1.7096,58000000.0
2008-01-09 05:10:00,1.70921,1.713,1.70886,1.70943,39000000.0
2008-01-09 05:15:00,1.7127,1.71324,1.70871,1.71324,31000000.0
2008-01-09 05:20:00,1.71263,1.71296,1.70891,1.70891,20000000.0
2008-01-09 05:25:00,1.70864,1.71252,1.70849,1.71252,25000000.0
2008-01-09 05:30:00,1.71254,1.71254,1.70864,1.71249,35000000.0
2008-01-09 05:35:00,1.7089,1.71261,1.70873,1.71258,32000000.0
2008-01-09 05:40:00,1.71301,1.71301,1.71301,1.71301,1000000.0
2008-01-09 05:45:00,1.71173,1.71336,1.70878,1.71323,20000000.0
2008-01-09 05:50:00,1.70924,1.71246,1.70887,1.70887,17000000.0
2008-01-09 05:55:00,1.70942,1.71342,1.7089,1.71302,37000000.0
2008-01-09 06:00:00,1.71311,1.71326,1.70955,1.71291,29000000.0
2008-01-09 06:05:00,1.70894,1.71361,1.70872,1.71348,32000000.0
2008-01-09 06:10:00,1.7092,1.71395,1.7092,1.71368,45000000.0
2008-01-09 06:15:00,1.71262,1.71387,1.71039,1.71373,33000000.0
2008-01-09 06:20:00,1.71367,1.71381,1.70999,1.71278,19000000.0
2008-01-09 06:25:00,1.71025,1.71366,1.70914,1.71311,31000000.0
2008-01-09 06:30:00,1.71307,1.71365,1.70903,1.71296,45000000.0
2008-01-09 06:35:00,1.71366,1.71366,1.7088,1.71323,35000000.0
2008-01-09 06:40:00,1.70936,1.71315,1.70936,1.71315,8000000.0
2008-01-09 06:45:00,1.71337,1.71352,1.70933,1.71306,18000000.0
2008-01-09 06:50:00,1.71332,1.7136,1.70955,1.7136,26000000.0
2008-01-09 06:55:00,1.71234,1.71329,1.70913,1.71307,43000000.0
2008-01-09 07:00:00,1.71208,1.71351,1.70914,1.71288,34000000.0
2008-01-09 07:05:00,1.70972,1.71332,1.70881,1.71329,40000000.0
2008-01-09 07:10:00,1.71015,1.71352,1.70914,1.71321,40000000.0
2008-01-09 07:15:00,1.71282,1.71393,1.70917,1.70924,48000000.0
2008-01-09 07:20:00,1.70944,1.71351,1.70944,1.71053,51000000.0
2008-01-09 07:25:00,1.70912,1.71227,1.70767,1.71109,40000000.0
2008-01-09 07:30:00,1.71125,1.71237,1.70534,1.71168,45000000.0
2008-01-09 07:35:00,1.7085,1.71243,1.70834,1.71132,36000000.0
2008-01-09 07:40:00,1.70785,1.71247,1.70784,1.70798,34000000.0
2008-01-09 07:45:00,1.71291,1.71291,1.70759,1.71163,45000000.0
2008-01-09 07:50:00,1.71186,1.7119,1.70786,1.71166,37000000.0
2008-01-09 07:55:00,1.7115,1.71244,1.70794,1.71214,69000000.0
2008-01-09 08:00:00,1.70846,1.71207,1.70801,1.71135,62000000.0
2008-01-09 08:05:00,1.70783,1.71149,1.70629,1.71091,83000000.0
2008-01-09 08:10:00,1.71017,1.71129,1.70581,1.70601,43000000.0
2008-01-09 08:15:00,1.70991,1.70991,1.70448,1.70448,41000000.0
2008-01-09 08:20:00,1.70913,1.70972,1.70508,1.70886,40000000.0
2008-01-09 08:25:00,1.70566,1.70936,1.70556,1.70874,45000000.0
2008-01-09 08:30:00,1.70829,1.70958,1.70539,1.70958,43000000.0
2008-01-09 08:35:00,1.70574,1.70971,1.70565,1.70592,39000000.0
2008-01-09 08:40:00,1.70595,1.71022,1.70595,1.70983,43000000.0
2008-01-09 08:45:00,1.70901,1.71175,1.70581,1.7115,45000000.0
2008-01-09 08:50:00,1.70702,1.71167,1.70582,1.71006,45000000.0
2008-01-09 08:55:00,1.70922,1.71075,1.70586,1.70636,39000000.0
2008-01-09 09:00:00,1.71074,1.71074,1.70272,1.70354,42000000.0
2008-01-09 09:05:00,1.70749,1.70829,1.70374,1.70713,44000000.0
2008-01-09 09:10:00,1.70694,1.70805,1.70313,1.70805,40000000.0
2008-01-09 09:15:00,1.70408,1.70753,1.70177,1.70459,45000000.0
2008-01-09 09:20:00,1.70054,1.70567,1.70054,1.70567,37000000.0
2008-01-09 09:25:00,1.70112,1.70702,1.70112,1.70488,39000000.0
2008-01-09 09:30:00,1.70869,1.70869,1.70302,1.70302,41000000.0
2008-01-09 09:35:00,1.70723,1.70776,1.70298,1.70727,40000000.0
2008-01-09 09:40:00,1.706,1.7069,1.70218,1.70218,46000000.0
2008-01-09 09:45:00,1.70652,1.70654,1.70161,1.70247,49000000.0
2008-01-09 09:50:00,1.70201,1.70607,1.70201,1.70529,40000000.0
2008-01-09 09:55:00,1.70252,1.7064,1.69971,1.70361,39000000.0
2008-01-09 10:00:00,1.69975,1.70277,1.69799,1.70198,48000000.0
2008-01-09 10:05:00,1.69823,1.703,1.69784,1.70194,48000000.0
2008-01-09 10:10:00,1.70184,1.70314,1.69779,1.69824,41000000.0
2008-01-09 10:15:00,1.70267,1.70267,1.69682,1.70238,47000000.0
2008-01-09 10:20:00,1.69882,1.70281,1.69882,1.70122,39000000.0
2008-01-09 10:25:00,1.70223,1.70334,1.70145,1.70193,45000000.0
2008-01-09 10:30:00,1.70205,1.70329,1.70124,1.70323,51000000.0
2008-01-09 10:35:00,1.70237,1.70375,1.70207,1.70363,50000000.0
2008-01-09 10:40:00,1.70261,1.70384,1.70235,1.70378,41000000.0
2008-01-09 10:45:00,1.70361,1.70442,1.70267,1.7032,40000000.0
2008-01-09 10:50:00,1.70452,1.70628,1.70358,1.70628,39000000.0
2008-01-09 10:55:00,1.70616,1.70616,1.70403,1.70523,41000000.0
2008-01-09 11:00:00,1.70515,1.70564,1.7039,1.70531,43000000.0
2008-01-09 11:05:00,1.70436,1.70541,1.70332,1.70443,43000000.0
2008-01-09 11:10:00,1.70451,1.70507,1.70343,1.70419,46000000.0
2008-01-09 11:15:00,1.70558,1.70645,1.7048,1.70633,41000000.0
2008-01-09 11:20:00,1.70593,1.70687,1.70495,1.7052,47000000.0
2008-01-09 11:25:00,1.706,1.70644,1.70506,1.70509,45000000.0
2008-01-09 11:30:00,1.70675,1.70731,1.70537,1.70568,42000000.0
2008-01-09 11:35:00,1.70691,1.70805,1.70549,1.70771,45000000.0
2008-01-09 11:40:00,1.70672,1.70806,1.70606,1.70708,46000000.0
2008-01-09 11:45:00,1.70621,1.70726,1.70576,1.70726,43000000.0
2008-01-09 11:50:00,1.70618,1.70699,1.70519,1.70627,46000000.0
2008-01-09 11:55:00,1.70669,1.70697,1.70459,1.70597,47000000.0
2008-01-09 12:00:00,1.70518,1.70573,1.70354,1.7048,40000000.0
2008-01-09 12:05:00,1.70462,1.70481,1.70318,1.70353,38000000.0
2008-01-09 12:10:00,1.70344,1.705,1.70322,1.705,40000000.0
2008-01-09 12:15:00,1.70431,1.70511,1.70262,1.70461,46000000.0
2008-01-09 12:20:00,1.70398,1.7052,1.70336,1.70447,42000000.0
2008-01-09 12:25:00,1.70431,1.70582,1.70323,1.70582,45000000.0
2008-01-09 12:30:00,1.70442,1.70591,1.70423,1.7045,46000000.0
2008-01-09 12:35:00,1.70539,1.70563,1.70405,1.70405,45000000.0
2008-01-09 12:40:00,1.70529,1.70573,1.70374,1.70404,45000000.0
2008-01-09 12:45:00,1.70485,1.705,1.70272,1.70288,47000000.0
2008-01-09 12:50:00,1.70425,1.70506,1.70348,1.70494,44000000.0
2008-01-09 12:55:00,1.7035,1.70502,1.70346,1.70483,42000000.0
2008-01-09 13:00:00,1.70456,1.70528,1.70371,1.70509,43000000.0
2008-01-09 13:05:00,1.7035,1.70491,1.70345,1.70346,48000000.0
2008-01-09 13:10:00,1.70408,1.70456,1.7025,1.7025,47000000.0
2008-01-09 13:15:00,1.70319,1.70362,1.70154,1.7031,47000000.0
2008-01-09 13:20:00,1.70315,1.70328,1.7012,1.70324,42000000.0
2008-01-09 13:25:00,1.70203,1.70347,1.70159,1.70307,43000000.0
2008-01-09 13:30:00,1.7028,1.70358,1.70173,1.70244,43000000.0
2008-01-09 13:35:00,1.70339,1.70424,1.70287,1.7032,44000000.0
2008-01-09 13:40:00,1.70334,1.70467,1.70221,1.70324,39000000.0
2008-01-09 13:45:00,1.70313,1.70388,1.70225,1.70367,43000000.0
2008-01-09 13:50:00,1.70207,1.70359,1.70207,1.70322,45000000.0
2008-01-09 13:55:00,1.70327,1.70407,1.70248,1.70407,46000000.0
2008-01-09 14:00:00,1.70314,1.70487,1.70281,1.70404,42000000.0
2008-01-09 14:05:00,1.70425,1.70489,1.70237,1.70303,47000000.0
2008-01-09 14:10:00,1.70384,1.70478,1.70258,1.70389,51000000.0
2008-01-09 14:15:00,1.70316,1.70494,1.703,1.70431,48000000.0
2008-01-09 14:20:00,1.70448,1.70547,1.7033,1.70412,43000000.0
2008-01-09 14:25:00,1.70382,1.70502,1.70309,1.70311,38000000.0
2008-01-09 14:30:00,1.70405,1.7052,1.70314,1.7052,46000000.0
2008-01-09 14:35:00,1.70451,1.70535,1.70341,1.70456,45000000.0
2008-01-09 14:40:00,1.70434,1.70434,1.70246,1.70429,45000000.0
2008-01-09 14:45:00,1.70328,1.70509,1.70285,1.70504,50000000.0
2008-01-09 14:50:00,1.70419,1.70491,1.70257,1.70259,42000000.0
2008-01-09 14:55:00,1.70279,1.70383,1.70227,1.70302,39000000.0
2008-01-09 15:00:00,1.70354,1.70451,1.70206,1.7042,44000000.0
2008-01-09 15:05:00,1.70329,1.7045,1.70246,1.70384,43000000.0
2008-01-09 15:10:00,1.70342,1.70496,1.70305,1.70496,47000000.0
2008-01-09 15:15:00,1.70434,1.70649,1.70434,1.70627,42000000.0
2008-01-09 15:20:00,1.70493,1.70654,1.7042,1.70604,42000000.0
2008-01-09 15:25:00,1.70601,1.70601,1.7039,1.70497,51000000.0
2008-01-09 15:30:00,1.70421,1.70559,1.70401,1.70544,46000000.0
2008-01-09 15:35:00,1.70443,1.70621,1.70443,1.70583,47000000.0
2008-01-09 15:40:00,1.7047,1.70731,1.7047,1.70551,45000000.0
2008-01-09 15:45:00,1.70553,1.70665,1.70493,1.70648,40000000.0
2008-01-09 15:50:00,1.70561,1.70693,1.70508,1.70666,46000000.0
2008-01-09 15:55:00,1.70651,1.70758,1.70565,1.70758,40000000.0
2008-01-09 16:00:00,1.70626,1.70816,1.70551,1.70653,35000000.0
2008-01-09 16:05:00,1.70704,1.70713,1.70513,1.7053,48000000.0
2008-01-09 16:10:00,1.70528,1.70612,1.70316,1.70364,48000000.0
2008-01-09 16:15:00,1.70467,1.70536,1.70318,1.70529,45000000.0
2008-01-09 16:20:00,1.70491,1.70524,1.70253,1.70355,51000000.0
2008-01-09 16:25:00,1.70345,1.70406,1.70198,1.7026,38000000.0
2008-01-09 16:30:00,1.70399,1.70408,1.70229,1.70317,45000000.0
2008-01-09 16:35:00,1.70287,1.70443,1.70142,1.70142,37000000.0
2008-01-09 16:40:00,1.70167,1.70213,1.70013,1.70016,45000000.0
2008-01-09 16:45:00,1.7006,1.70358,1.7006,1.70329,41000000.0
2008-01-09 16:50:00,1.70303,1.70498,1.70236,1.70483,46000000.0
2008-01-09 16:55:00,1.70465,1.70519,1.70161,1.70345,41000000.0
2008-01-09 17:00:00,1.7031,1.70393,1.7007,1.70209,43000000.0
2008-01-09 17:05:00,1.70078,1.70361,1.70078,1.70361,43000000.0
2008-01-09 17:10:00,1.70248,1.70393,1.70175,1.70355,49000000.0
2008-01-09 17:15:00,1.70216,1.705,1.70188,1.70453,43000000.0
2008-01-09 17:20:00,1.70362,1.7059,1.70362,1.70512,44000000.0
2008-01-09 17:25:00,1.70506,1.70506,1.70244,1.70357,45000000.0
2008-01-09 17:30:00,1.70344,1.70366,1.70191,1.70191,36000000.0
2008-01-09 17:35:00,1.70359,1.70437,1.70244,1.70362,41000000.0
2008-01-09 17:40:00,1.70309,1.70344,1.70007,1.70188,38000000.0
2008-01-09 17:45:00,1.70185,1.70216,1.69963,1.70216,54000000.0
2008-01-09 17:50:00,1.70083,1.70252,1.70055,1.701,45000000.0
2008-01-09 17:55:00,1.70231,1.70365,1.70151,1.7036,43000000.0
2008-01-09 18:00:00,1.70209,1.70385,1.70193,1.70266,42000000.0
2008-01-09 18:05:00,1.70294,1.70487,1.70293,1.70303,42000000.0
2008-01-09 18:10:00,1.70301,1.70451,1.70261,1.70451,42000000.0
2008-01-09 18:15:00,1.70399,1.70545,1.7026,1.70545,46000000.0
2008-01-09 18:20:00,1.70423,1.70525,1.70174,1.70319,39000000.0
2008-01-09 18:25:00,1.70194,1.70321,1.70126,1.70209,43000000.0
2008-01-09 18:30:00,1.7035,1.70462,1.70206,1.70408,44000000.0
2008-01-09 18:35:00,1.70432,1.70498,1.70285,1.70458,42000000.0
2008-01-09 18:40:00,1.70312,1.70501,1.70293,1.704,45000000.0
2008-01-09 18:45:00,1.70336,1.70618,1.70318,1.70534,43000000.0
2008-01-09 18:50:00,1.7053,1.70531,1.70339,1.70495,45000000.0
2008-01-09 18:55:00,1.70395,1.70592,1.70376,1.70564,41000000.0
2008-01-09 19:00:00,1.70453,1.7058,1.70389,1.70539,46000000.0
2008-01-09 19:05:00,1.70409,1.70562,1.70395,1.70504,44000000.0
2008-01-09 19:10:00,1.70369,1.70599,1.70369,1.7056,44000000.0
2008-01-09 19:15:00,1.70423,1.70712,1.70423,1.70516,50000000.0
2008-01-09 19:20:00,1.7049,1.70578,1.70387,1.70508,44000000.0
2008-01-09 19:25:00,1.70526,1.70526,1.70356,1.70356,49000000.0
2008-01-09 19:30:00,1.70335,1.70571,1.70229,1.7056,40000000.0
2008-01-09 19:35:00,1.70196,1.70619,1.70162,1.70567,46000000.0
2008-01-09 19:40:00,1.70615,1.70724,1.70151,1.70618,45000000.0
2008-01-09 19:45:00,1.70554,1.70799,1.70192,1.70664,48000000.0
2008-01-09 19:50:00,1.70267,1.70602,1.70267,1.70529,42000000.0
2008-01-09 19:55:00,1.70633,1.70665,1.70233,1.70233,47000000.0
2008-01-09 20:00:00,1.70199,1.70608,1.70165,1.7017,40000000.0
2008-01-09 20:05:00,1.70554,1.70691,1.70225,1.70278,64000000.0
2008-01-09 20:10:00,1.70256,1.70699,1.70252,1.70699,41000000.0
2008-01-09 20:15:00,1.70626,1.70793,1.70341,1.70401,43000000.0
2008-01-09 20:20:00,1.70463,1.7072,1.70355,1.7069,44000000.0
2008-01-09 20:25:00,1.70773,1.70784,1.70302,1.70683,48000000.0
2008-01-09 20:30:00,1.70656,1.70751,1.70299,1.70331,45000000.0
2008-01-09 20:35:00,1.70316,1.70749,1.70303,1.70362,43000000.0
2008-01-09 20:40:00,1.70418,1.70714,1.70271,1.70658,40000000.0
2008-01-09 20:45:00,1.70603,1.70723,1.70272,1.70696,42000000.0
2008-01-09 20:50:00,1.70292,1.70678,1.7023,1.7023,37000000.0
2008-01-09 20:55:00,1.70134,1.7058,1.70134,1.70537,46000000.0
2008-01-09 21:00:00,1.70534,1.70581,1.70181,1.70222,50000000.0
2008-01-09 21:05:00,1.70626,1.7066,1.70244,1.70244,36000000.0
2008-01-09 21:10:00,1.70358,1.70582,1.70128,1.70154,39000000.0
2008-01-09 21:15:00,1.70282,1.70625,1.70166,1.70166,36000000.0
2008-01-09 21:20:00,1.70117,1.70497,1.70079,1.70453,39000000.0
2008-01-09 21:25:00,1.70469,1.70469,1.70049,1.70161,39000000.0
2008-01-09 21:30:00,1.70469,1.70533,1.69885,1.69934,44000000.0
2008-01-09 21:35:00,1.70305,1.70323,1.69913,1.69951,46000000.0
2008-01-09 21:40:00,1.7021,1.70453,1.69928,1.70357,35000000.0
2008-01-09 21:45:00,1.70385,1.70427,1.69929,1.70181,49000000.0
2008-01-09 21:50:00,1.69835,1.7035,1.69823,1.7035,47000000.0
2008-01-09 21:55:00,1.69893,1.7032,1.69893,1.69945,44000000.0
2008-01-09 22:00:00,1.69975,1.70286,1.6988,1.6988,44000000.0
2008-01-09 22:05:00,1.70248,1.70262,1.6975,1.6975,44000000.0
2008-01-09 22:10:00,1.69636,1.70074,1.69616,1.70051,44000000.0
2008-01-09 22:15:00,1.69988,1.70138,1.69669,1.69986,47000000.0
2008-01-09 22:20:00,1.69903,1.70034,1.69383,1.69551,47000000.0
2008-01-09 22:25:00,1.69844,1.69844,1.69435,1.69496,47000000.0
2008-01-09 22:30:00,1.69785,1.69948,1.69397,1.69397,33000000.0
2008-01-09 22:35:00,1.69835,1.70037,1.69403,1.69918,43000000.0
2008-01-09 22:40:00,1.6948,1.69958,1.69479,1.69585,39000000.0
2008-01-09 22:45:00,1.69942,1.70015,1.6956,1.69988,48000000.0
2008-01-09 22:50:00,1.69895,1.69979,1.69498,1.69915,38000000.0
2008-01-09 22:55:00,1.69582,1.69929,1.69463,1.69929,42000000.0
2008-01-09 23:00:00,1.69584,1.69996,1.69541,1.69894,40000000.0
2008-01-09 23:05:00,1.69625,1.69931,1.69502,1.69931,43000000.0
2008-01-09 23:10:00,1.6961,1.69889,1.69563,1.69889,29000000.0
2008-01-09 23:15:00,1.69971,1.69971,1.69455,1.69455,31000000.0
2008-01-09 23:20:00,1.69781,1.69896,1.69443,1.69875,36000000.0
2008-01-09 23:25:00,1.69834,1.69834,1.69418,1.69517,39000000.0
2008-01-09 23:30:00,1.69916,1.69916,1.69436,1.69798,38000000.0
2008-01-09 23:35:00,1.69444,1.69866,1.69414,1.69844,38000000.0
2008-01-09 23:40:00,1.69473,1.69871,1.69456,1.69456,31000000.0
2008-01-09 23:45:00,1.69858,1.69879,1.69348,1.69701,41000000.0
2008-01-09 23:50:00,1.69448,1.69964,1.69358,1.69447,40000000.0
2008-01-09 23:55:00,1.6937,1.69864,1.69278,1.69864,40000000.0
2008-01-10 00:00:00,1.70021,1.70021,1.69363,1.69824,49000000.0
2008-01-10 00:05:00,1.69833,1.69913,1.69358,1.69896,40000000.0
2008-01-10 00:10:00,1.69905,1.69917,1.69303,1.69305,38000000.0
2008-01-10 00:15:00,1.69769,1.69858,1.69397,1.69835,20000000.0
2008-01-10 00:20:00,1.69344,1.69853,1.6934,1.69853,37000000.0
2008-01-10 00:25:00,1.694,1.69935,1.694,1.69918,26000000.0
2008-01-10 00:30:00,1.69792,1.69925,1.69402,1.69402,31000000.0
2008-01-10 00:35:00,1.69799,1.69895,1.69313,1.69797,32000000.0
2008-01-10 00:40:00,1.69864,1.69886,1.69302,1.69359,41000000.0
2008-01-10 00:45:00,1.69764,1.69871,1.69272,1.69871,56000000.0
2008-01-10 00:50:00,1.69925,1.69965,1.69375,1.69893,42000000.0
2008-01-10 00:55:00,1.69545,1.69898,1.69414,1.69474,39000000.0
2008-01-10 01:00:00,1.69394,1.70394,1.69394,1.70154,36000000.0
2008-01-10 01:05:00,1.69573,1.70126,1.69545,1.70008,48000000.0
2008-01-10 01:10:00,1.69618,1.70071,1.69534,1.69555,30000000.0
2008-01-10 01:15:00,1.70012,1.70091,1.69539,1.70063,39000000.0
2008-01-10 01:20:00,1.69693,1.70096,1.6958,1.70092,40000000.0
2008-01-10 01:25:00,1.69595,1.70122,1.69566,1.6962,36000000.0
2008-01-10 01:30:00,1.6994,1.70053,1.69582,1.70053,23000000.0
2008-01-10 01:35:00,1.69588,1.70136,1.69588,1.70128,45000000.0
2008-01-10 01:40:00,1.69614,1.70145,1.6957,1.70117,24000000.0
2008-01-10 01:45:00,1.70016,1.70145,1.69653,1.69653,34000000.0
2008-01-10 01:50:00,1.70044,1.70078,1.69544,1.69544,26000000.0
2008-01-10 01:55:00,1.69571,1.70016,1.69557,1.70016,8000000.0
2008-01-10 02:00:00,1.69896,1.70107,1.69594,1.70064,24000000.0
2008-01-10 02:05:00,1.69715,1.70123,1.69523,1.69645,47000000.0
2008-01-10 02:10:00,1.69627,1.70159,1.69571,1.69688,42000000.0
2008-01-10 02:15:00,1.70177,1.70177,1.69589,1.70134,57000000.0
2008-01-10 02:20:00,1.69682,1.70284,1.69641,1.6985,44000000.0
2008-01-10 02:25:00,1.69861,1.70283,1.69729,1.70223,45000000.0
2008-01-10 02:30:00,1.70125,1.70358,1.6977,1.70192,44000000.0
2008-01-10 02:35:00,1.69915,1.7034,1.69789,1.70269,48000000.0
2008-01-10 02:40:00,1.69884,1.70258,1.69752,1.70145,40000000.0
2008-01-10 02:45:00,1.70081,1.70238,1.69812,1.70238,40000000.0
2008-01-10 02:50:00,1.69851,1.70187,1.69661,1.69758,42000000.0
2008-01-10 02:55:00,1.69688,1.70227,1.69669,1.70227,46000000.0
2008-01-10 03:00:00,1.70003,1.70175,1.69657,1.70121,46000000.0
2008-01-10 03:05:00,1.69786,1.70199,1.69642,1.70199,39000000.0
2008-01-10 03:10:00,1.6979,1.70292,1.69773,1.69775,39000000.0
2008-01-10 03:15:00,1.69914,1.70321,1.69813,1.70321,48000000.0
2008-01-10 03:20:00,1.69796,1.70306,1.69759,1.69847,45000000.0
2008-01-10 03:25:00,1.69838,1.70336,1.69838,1.70315,28000000.0
2008-01-10 03:30:00,1.69818,1.70285,1.69731,1.69796,56000000.0
2008-01-10 03:35:00,1.69742,1.70237,1.69735,1.70169,56000000.0
2008-01-10 03:40:00,1.69835,1.70259,1.69732,1.70259,45000000.0
2008-01-10 03:45:00,1.69796,1.70243,1.6974,1.70192,44000000.0
2008-01-10 03:50:00,1.69854,1.70261,1.69718,1.70261,37000000.0
2008-01-10 03:55:00,1.70184,1.70186,1.69822,1.70131,16000000.0
2008-01-10 04:00:00,1.70109,1.70252,1.69699,1.69699,37000000.0
2008-01-10 04:05:00,1.70134,1.70175,1.69639,1.69724,47000000.0
2008-01-10 04:10:00,1.6969,1.70193,1.6969,1.69723,47000000.0
2008-01-10 04:15:00,1.70006,1.70261,1.69708,1.69713,33000000.0
2008-01-10 04:20:00,1.69747,1.70263,1.69747,1.69805,26000000.0
2008-01-10 04:25:00,1.69841,1.70274,1.69674,1.70274,21000000.0
2008-01-10 04:30:00,1.70074,1.70288,1.69777,1.70236,38000000.0
2008-01-10 04:35:00,1.70296,1.70296,1.70296,1.70296,1000000.0
2008-01-10 04:40:00,1.6978,1.70322,1.69755,1.70322,33000000.0
2008-01-10 04:45:00,1.70174,1.70343,1.69825,1.70308,31000000.0
2008-01-10 04:50:00,1.69798,1.70351,1.69768,1.70351,27000000.0
2008-01-10 04:55:00,1.69868,1.70372,1.6977,1.69805,35000000.0
2008-01-10 05:00:00,1.70271,1.70365,1.69809,1.70298,39000000.0
2008-01-10 05:05:00,1.70343,1.70343,1.69775,1.69781,40000000.0
2008-01-10 05:10:00,1.69772,1.70292,1.69741,1.69741,44000000.0
2008-01-10 05:15:00,1.70005,1.70253,1.6977,1.70247,22000000.0
2008-01-10 05:20:00,1.69675,1.70014,1.69675,1.70014,9000000.0
2008-01-10 05:25:00,1.69681,1.70246,1.69674,1.70015,14000000.0
2008-01-10 05:30:00,1.70106,1.70154,1.69656,1.70146,37000000.0
2008-01-10 05:35:00,1.6969,1.70172,1.69674,1.69743,32000000.0
2008-01-10 05:40:00,1.70024,1.70216,1.69682,1.70197,18000000.0
2008-01-10 05:45:00,1.69988,1.70181,1.6966,1.69769,34000000.0
2008-01-10 05:50:00,1.70256,1.70256,1.69677,1.69678,30000000.0
2008-01-10 05:55:00,1.70094,1.70235,1.69679,1.69686,16000000.0
2008-01-10 06:00:00,1.7006,1.70193,1.69699,1.70193,40000000.0
2008-01-10 06:05:00,1.69746,1.70266,1.69691,1.70186,29000000.0
2008-01-10 06:10:00,1.70243,1.70257,1.69691,1.697,17000000.0
2008-01-10 06:15:00,1.70126,1.70173,1.69703,1.70173,31000000.0
2008-01-10 06:20:00,1.69721,1.70231,1.69717,1.69721,37000000.0
2008-01-10 06:25:00,1.69854,1.70251,1.69692,1.70251,50000000.0
2008-01-10 06:30:00,1.69727,1.70237,1.69684,1.69706,42000000.0
2008-01-10 06:35:00,1.69733,1.70206,1.6964,1.6964,34000000.0
2008-01-10 06:40:00,1.69685,1.70219,1.69643,1.69656,31000000.0
2008-01-10 06:45:00,1.70087,1.7012,1.69592,1.70059,37000000.0
2008-01-10 06:50:00,1.69755,1.70084,1.69494,1.69502,28000000.0
2008-01-10 06:55:00,1.69509,1.70076,1.69509,1.70034,37000000.0
2008-01-10 07:00:00,1.6986,1.7003,1.69529,1.69951,37000000.0
2008-01-10 07:05:00,1.6962,1.70057,1.6958,1.70035,26000000.0
2008-01-10 07:10:00,1.69521,1.70078,1.69521,1.7001,31000000.0
2008-01-10 07:15:00,1.70002,1.7007,1.69547,1.69554,48000000.0
2008-01-10 07:20:00,1.69595,1.70074,1.69574,1.70074,23000000.0
2008-01-10 07:25:00,1.69639,1.70134,1.6957,1.70092,34000000.0
2008-01-10 07:30:00,1.70132,1.70231,1.69728,1.69795,51000000.0
2008-01-10 07:35:00,1.69761,1.70173,1.69689,1.69704,22000000.0
2008-01-10 07:40:00,1.69685,1.70196,1.69683,1.70196,35000000.0
2008-01-10 07:45:00,1.70181,1.70277,1.69742,1.70277,26000000.0
2008-01-10 07:50:00,1.69885,1.70264,1.69715,1.70264,36000000.0
2008-01-10 07:55:00,1.69775,1.70231,1.69746,1.6982,69000000.0
2008-01-10 08:00:00,1.70093,1.7037,1.69817,1.69837,72000000.0
2008-01-10 08:05:00,1.70376,1.70447,1.69897,1.69924,83000000.0
2008-01-10 08:10:00,1.69935,1.70398,1.69873,1.70389,43000000.0
2008-01-10 08:15:00,1.70431,1.70441,1.69901,1.70403,41000000.0
2008-01-10 08:20:00,1.70275,1.70356,1.69772,1.69856,40000000.0
2008-01-10 08:25:00,1.69794,1.70346,1.69765,1.6981,37000000.0
2008-01-10 08:30:00,1.70141,1.70375,1.69847,1.69912,43000000.0
2008-01-10 08:35:00,1.69819,1.70358,1.69686,1.70184,39000000.0
2008-01-10 08:40:00,1.7016,1.70247,1.69678,1.69706,43000000.0
2008-01-10 08:45:00,1.70108,1.70221,1.69721,1.69733,45000000.0
2008-01-10 08:50:00,1.69861,1.70249,1.6972,1.70249,45000000.0
2008-01-10 08:55:00,1.69736,1.70233,1.6958,1.70155,39000000.0
2008-01-10 09:00:00,1.69945,1.70143,1.69588,1.70007,42000000.0
2008-01-10 09:05:00,1.69565,1.70157,1.69565,1.69976,44000000.0
2008-01-10 09:10:00,1.69689,1.70072,1.69489,1.69499,40000000.0
2008-01-10 09:15:00,1.69473,1.69983,1.69454,1.69524,45000000.0
2008-01-10 09:20:00,1.69524,1.70071,1.69489,1.69983,37000000.0
2008-01-10 09:25:00,1.69561,1.69928,1.69434,1.69446,39000000.0
2008-01-10 09:30:00,1.69839,1.70082,1.69569,1.69593,41000000.0
2008-01-10 09:35:00,1.69679,1.70001,1.69508,1.69888,40000000.0
2008-01-10 09:40:00,1.69518,1.70016,1.69474,1.6953,46000000.0
2008-01-10 09:45:00,1.6992,1.69997,1.69436,1.69997,49000000.0
2008-01-10 09:50:00,1.69571,1.6991,1.69384,1.69823,40000000.0
2008-01-10 09:55:00,1.69479,1.69935,1.69318,1.69436,39000000.0
2008-01-10 10:00:00,1.69726,1.69854,1.69309,1.69747,48000000.0
2008-01-10 10:05:00,1.69335,1.69852,1.69299,1.69772,48000000.0
2008-01-10 10:10:00,1.69761,1.69811,1.69542,1.69811,41000000.0
2008-01-10 10:15:00,1.69787,1.69934,1.69641,1.69702,47000000.0
2008-01-10 10:20:00,1.69869,1.69954,1.69681,1.69903,39000000.0
2008-01-10 10:25:00,1.69697,1.69998,1.69697,1.69978,45000000.0
2008-01-10 10:30:00,1.69818,1.70034,1.69757,1.69999,51000000.0
2008-01-10 10:35:00,1.69801,1.69971,1.69744,1.69941,50000000.0
2008-01-10 10:40:00,1.69733,1.69978,1.69702,1.69736,41000000.0
2008-01-10 10:45:00,1.69718,1.69957,1.69673,1.69956,40000000.0
2008-01-10 10:50:00,1.69727,1.70054,1.69727,1.69829,39000000.0
2008-01-10 10:55:00,1.69998,1.70086,1.69796,1.70027,41000000.0
2008-01-10 11:00:00,1.6981,1.70113,1.69807,1.70054,43000000.0
2008-01-10 11:05:00,1.70005,1.70094,1.6984,1.70045,43000000.0
2008-01-10 11:10:00,1.69893,1.70152,1.6986,1.69861,46000000.0
2008-01-10 11:15:00,1.69926,1.7013,1.69881,1.7013,41000000.0
2008-01-10 11:20:00,1.70092,1.70151,1.6983,1.70093,47000000.0
2008-01-10 11:25:00,1.69842,1.70147,1.69842,1.70147,45000000.0
2008-01-10 11:30:00,1.69942,1.7027,1.69942,1.70239,42000000.0
2008-01-10 11:35:00,1.70014,1.70242,1.69942,1.70145,45000000.0
2008-01-10 11:40:00,1.70183,1.70194,1.69938,1.70128,46000000.0
2008-01-10 11:45:00,1.69952,1.70266,1.69875,1.70266,43000000.0
2008-01-10 11:50:00,1.70127,1.70244,1.69981,1.69996,46000000.0
2008-01-10 11:55:00,1.69984,1.70203,1.69844,1.69844,47000000.0
2008-01-10 12:00:00,1.70021,1.70119,1.69838,1.70081,40000000.0
2008-01-10 12:05:00,1.70151,1.70193,1.69911,1.70111,38000000.0
2008-01-10 12:10:00,1.69931,1.70273,1.69931,1.7006,40000000.0
2008-01-10 12:15:00,1.70218,1.70285,1.69993,1.70263,46000000.0
2008-01-10 12:20:00,1.70214,1.703,1.6995,1.70186,42000000.0
2008-01-10 12:25:00,1.70154,1.70175,1.69969,1.70175,45000000.0
2008-01-10 12:30:00,1.70037,1.70276,1.69995,1.70244,46000000.0
2008-01-10 12:35:00,1.7018,1.70249,1.69977,1.70214,45000000.0
2008-01-10 12:40:00,1.69986,1.70292,1.69961,1.70292,45000000.0
2008-01-10 12:45:00,1.70067,1.70276,1.6997,1.70018,47000000.0
2008-01-10 12:50:00,1.69975,1.70233,1.69944,1.69944,44000000.0
2008-01-10 12:55:00,1.70133,1.70208,1.69918,1.70208,42000000.0
2008-01-10 13:00:00,1.70163,1.70246,1.69986,1.7002,43000000.0
2008-01-10 13:05:00,1.70216,1.70216,1.69869,1.70128,48000000.0
2008-01-10 13:10:00,1.69955,1.70327,1.69955,1.70304,47000000.0
2008-01-10 13:15:00,1.70185,1.70246,1.6995,1.70016,47000000.0
2008-01-10 13:20:00,1.70069,1.70283,1.69993,1.70247,42000000.0
2008-01-10 13:25:00,1.70231,1.70283,1.70012,1.70283,43000000.0
2008-01-10 13:30:00,1.70236,1.70365,1.70086,1.70365,43000000.0
2008-01-10 13:35:00,1.70259,1.70438,1.70169,1.70325,44000000.0
2008-01-10 13:40:00,1.70086,1.70422,1.70086,1.7012,39000000.0
2008-01-10 13:45:00,1.7031,1.70385,1.70123,1.70291,43000000.0
2008-01-10 13:50:00,1.70112,1.70437,1.70054,1.70437,45000000.0
2008-01-10 13:55:00,1.70238,1.70426,1.70177,1.70419,46000000.0
2008-01-10 14:00:00,1.70164,1.7038,1.70047,1.703,42000000.0
2008-01-10 14:05:00,1.70075,1.70291,1.70022,1.70266,47000000.0
2008-01-10 14:10:00,1.70166,1.70409,1.7012,1.70361,51000000.0
2008-01-10 14:15:00,1.70186,1.70349,1.70096,1.70317,48000000.0
2008-01-10 14:20:00,1.70133,1.70358,1.70068,1.70287,43000000.0
2008-01-10 14:25:00,1.7006,1.70369,1.7006,1.70126,38000000.0
2008-01-10 14:30:00,1.70156,1.70337,1.70047,1.70248,46000000.0
2008-01-10 14:35:00,1.70089,1.70263,1.69967,1.70222,45000000.0
2008-01-10 14:40:00,1.70002,1.70284,1.69904,1.70075,45000000.0
2008-01-10 14:45:00,1.70124,1.70288,1.70026,1.70287,50000000.0
2008-01-10 14:50:00,1.70095,1.70182,1.69826,1.69826,42000000.0
2008-01-10 14:55:00,1.69741,1.70129,1.69741,1.6995,39000000.0
2008-01-10 15:00:00,1.69851,1.70185,1.698,1.70134,44000000.0
2008-01-10 15:05:00,1.70102,1.70172,1.69922,1.69931,43000000.0
2008-01-10 15:10:00,1.69986,1.7016,1.69865,1.69903,47000000.0
2008-01-10 15:15:00,1.69965,1.70135,1.69904,1.70111,42000000.0
2008-01-10 15:20:00,1.69926,1.70151,1.69894,1.70107,42000000.0
2008-01-10 15:25:00,1.69973,1.70224,1.69924,1.69985,51000000.0
2008-01-10 15:30:00,1.70188,1.70188,1.69883,1.70134,46000000.0
2008-01-10 15:35:00,1.70104,1.70251,1.69903,1.70251,47000000.0
2008-01-10 15:40:00,1.70187,1.70324,1.70037,1.70288,45000000.0
2008-01-10 15:45:00,1.70252,1.70307,1.70014,1.70058,40000000.0
2008-01-10 15:50:00,1.70116,1.70297,1.70028,1.70231,46000000.0
2008-01-10 15:55:00,1.70009,1.70219,1.69961,1.70212,40000000.0
2008-01-10 16:00:00,1.70175,1.70256,1.70013,1.70192,35000000.0
2008-01-10 16:05:00,1.7034,1.70358,1.69986,1.70226,48000000.0
2008-01-10 16:10:00,1.70238,1.70267,1.69935,1.70267,48000000.0
2008-01-10 16:15:00,1.7002,1.70322,1.70018,1.70251,45000000.0
2008-01-10 16:20:00,1.70008,1.70321,1.6998,1.70206,51000000.0
2008-01-10 16:25:00,1.70246,1.70481,1.70121,1.70225,38000000.0
2008-01-10 16:30:00,1.70373,1.7057,1.70264,1.7057,45000000.0
2008-01-10 16:35:00,1.70372,1.70747,1.70372,1.70743,37000000.0
2008-01-10 16:40:00,1.70702,1.70847,1.70378,1.70378,45000000.0
2008-01-10 16:45:00,1.7038,1.70685,1.7038,1.70396,41000000.0
2008-01-10 16:50:00,1.70581,1.70686,1.7039,1.70638,46000000.0
2008-01-10 16:55:00,1.70612,1.70676,1.70142,1.70389,41000000.0
2008-01-10 17:00:00,1.70411,1.70527,1.70209,1.70209,43000000.0
2008-01-10 17:05:00,1.70382,1.70417,1.70082,1.70214,43000000.0
2008-01-10 17:10:00,1.7022,1.70422,1.70083,1.70343,49000000.0
2008-01-10 17:15:00,1.70352,1.70352,1.69988,1.70205,43000000.0
2008-01-10 17:20:00,1.70034,1.70253,1.69914,1.7022,44000000.0
2008-01-10 17:25:00,1.70283,1.70327,1.69929,1.70327,45000000.0
2008-01-10 17:30:00,1.70383,1.70383,1.69916,1.70133,36000000.0
2008-01-10 17:35:00,1.69935,1.70137,1.69789,1.69845,41000000.0
2008-01-10 17:40:00,1.70047,1.70082,1.69795,1.6998,38000000.0
2008-01-10 17:45:00,1.69833,1.70072,1.69735,1.70072,54000000.0
2008-01-10 17:50:00,1.70124,1.70182,1.6989,1.6998,45000000.0
2008-01-10 17:55:00,1.70195,1.70195,1.6989,1.70056,43000000.0
2008-01-10 18:00:00,1.69846,1.70215,1.69846,1.70202,42000000.0
2008-01-10 18:05:00,1.69986,1.70259,1.69959,1.70009,42000000.0
2008-01-10 18:10:00,1.69937,1.7015,1.6979,1.69795,42000000.0
2008-01-10 18:15:00,1.69924,1.7009,1.69761,1.70046,46000000.0
2008-01-10 18:20:00,1.70103,1.70103,1.69763,1.69763,39000000.0
2008-01-10 18:25:00,1.69886,1.70103,1.69791,1.69969,43000000.0
2008-01-10 18:30:00,1.69927,1.70068,1.69747,1.69824,44000000.0
2008-01-10 18:35:00,1.69836,1.70038,1.69783,1.69875,42000000.0
2008-01-10 18:40:00,1.70089,1.70096,1.69866,1.7009,45000000.0
2008-01-10 18:45:00,1.69943,1.70212,1.69889,1.70112,43000000.0
2008-01-10 18:50:00,1.69879,1.70133,1.69866,1.69903,45000000.0
2008-01-10 18:55:00,1.69962,1.70098,1.69862,1.70098,41000000.0
2008-01-10 19:00:00,1.70147,1.70188,1.69944,1.69968,46000000.0
2008-01-10 19:05:00,1.70121,1.70262,1.6999,1.70217,44000000.0
2008-01-10 19:10:00,1.70159,1.7024,1.6994,1.70194,44000000.0
2008-01-10 19:15:00,1.70105,1.70189,1.69844,1.69967,50000000.0
2008-01-10 19:20:00,1.70105,1.70319,1.69786,1.69786,44000000.0
2008-01-10 19:25:00,1.69968,1.70211,1.69653,1.70211,49000000.0
2008-01-10 19:30:00,1.69948,1.7027,1.69943,1.70122,43000000.0
2008-01-10 19:35:00,1.70292,1.7037,1.69719,1.70347,46000000.0
2008-01-10 19:40:00,1.70433,1.70445,1.6974,1.69897,45000000.0
2008-01-10 19:45:00,1.69875,1.70512,1.69875,1.70494,48000000.0
2008-01-10 19:50:00,1.70127,1.70581,1.69947,1.70436,42000000.0
2008-01-10 19:55:00,1.70436,1.70532,1.69792,1.7043,47000000.0
2008-01-10 20:00:00,1.7008,1.70482,1.69837,1.70353,41000000.0
2008-01-10 20:05:00,1.70455,1.70455,1.69733,1.69836,64000000.0
2008-01-10 20:10:00,1.69818,1.70419,1.69716,1.70419,42000000.0
2008-01-10 20:15:00,1.69975,1.70369,1.69811,1.70369,43000000.0
2008-01-10 20:20:00,1.69872,1.70329,1.69801,1.7027,44000000.0
2008-01-10 20:25:00,1.70171,1.70342,1.69742,1.70267,48000000.0
2008-01-10 20:30:00,1.70338,1.70338,1.69785,1.70284,42000000.0
2008-01-10 20:35:00,1.6988,1.70371,1.69798,1.70234,61000000.0
2008-01-10 20:40:00,1.69954,1.70278,1.69751,1.69766,43000000.0
2008-01-10 20:45:00,1.69722,1.70366,1.69714,1.70366,41000000.0
2008-01-10 20:50:00,1.69966,1.70377,1.69837,1.70256,37000000.0
2008-01-10 20:55:00,1.70201,1.70261,1.69734,1.6975,46000000.0
2008-01-10 21:00:00,1.69853,1.70225,1.69647,1.70162,50000000.0
2008-01-10 21:05:00,1.70074,1.70221,1.69661,1.70185,40000000.0
2008-01-10 21:10:00,1.69648,1.70185,1.69637,1.6986,39000000.0
2008-01-10 21:15:00,1.7031,1.7031,1.69709,1.69709,37000000.0
2008-01-10 21:20:00,1.70253,1.70253,1.69689,1.70154,39000000.0
2008-01-10 21:25:00,1.70086,1.70255,1.69693,1.70173,39000000.0
2008-01-10 21:30:00,1.69998,1.70288,1.69702,1.70288,44000000.0
2008-01-10 21:35:00,1.70321,1.70321,1.69703,1.70184,46000000.0
2008-01-10 21:40:00,1.70122,1.70235,1.6972,1.70062,35000000.0
2008-01-10 21:45:00,1.7,1.70206,1.6965,1.69762,49000000.0
2008-01-10 21:50:00,1.69707,1.70143,1.69617,1.70143,47000000.0
2008-01-10 21:55:00,1.69765,1.70166,1.69617,1.70105,44000000.0
2008-01-10 22:00:00,1.7018,1.7018,1.6958,1.70013,44000000.0
2008-01-10 22:05:00,1.69988,1.70149,1.69556,1.69561,44000000.0
2008-01-10 22:10:00,1.69675,1.70001,1.69599,1.69999,44000000.0
2008-01-10 22:15:00,1.69921,1.70108,1.69555,1.69574,47000000.0
2008-01-10 22:20:00,1.69629,1.70144,1.696,1.70144,47000000.0
2008-01-10 22:25:00,1.69642,1.70097,1.69591,1.70089,47000000.0
2008-01-10 22:30:00,1.69999,1.7013,1.69588,1.6961,30000000.0
2008-01-10 22:35:00,1.69732,1.70245,1.69732,1.70208,39000000.0
2008-01-10 22:40:00,1.69699,1.70214,1.69687,1.70153,39000000.0
2008-01-10 22:45:00,1.70005,1.70224,1.69649,1.69699,40000000.0
2008-01-10 22:50:00,1.70177,1.7021,1.6966,1.69772,39000000.0
2008-01-10 22:55:00,1.70067,1.70119,1.6969,1.69736,35000000.0
2008-01-10 23:00:00,1.69768,1.70262,1.69673,1.70169,38000000.0
2008-01-10 23:05:00,1.70155,1.70253,1.69691,1.69782,43000000.0
2008-01-10 23:10:00,1.69712,1.70283,1.69696,1.69765,36000000.0
2008-01-10 23:15:00,1.70152,1.70306,1.69733,1.70168,35000000.0
2008-01-10 23:20:00,1.70303,1.70321,1.69826,1.70242,37000000.0
2008-01-10 23:25:00,1.69907,1.70284,1.69813,1.69819,32000000.0
2008-01-10 23:30:00,1.69856,1.70291,1.69715,1.70291,46000000.0
2008-01-10 23:35:00,1.70318,1.70334,1.69806,1.69806,30000000.0
2008-01-10 23:40:00,1.6988,1.70352,1.69833,1.69857,44000000.0
2008-01-10 23:45:00,1.7032,1.70331,1.69788,1.70099,44000000.0
2008-01-10 23:50:00,1.69691,1.70133,1.69545,1.69684,38000000.0
2008-01-10 23:55:00,1.6971,1.70129,1.69522,1.69522,40000000.0
2008-01-11 00:00:00,1.6987,1.69951,1.6947,1.69891,49000000.0
2008-01-11 00:05:00,1.69954,1.69994,1.69609,1.6988,37000000.0
2008-01-11 00:10:00,1.69562,1.69979,1.69549,1.69866,44000000.0
2008-01-11 00:15:00,1.69957,1.69963,1.69575,1.69645,44000000.0
2008-01-11 00:20:00,1.69515,1.69998,1.69515,1.69998,41000000.0
2008-01-11 00:25:00,1.69956,1.70006,1.69649,1.70003,27000000.0
2008-01-11 00:30:00,1.69973,1.70092,1.69698,1.70005,38000000.0
2008-01-11 00:35:00,1.69691,1.70072,1.69691,1.70072,7000000.0
2008-01-11 00:40:00,1.69794,1.70466,1.69794,1.70457,32000000.0
2008-01-11 00:45:00,1.70356,1.70477,1.70053,1.70397,56000000.0
2008-01-11 00:50:00,1.7003,1.70431,1.7003,1.70431,26000000.0
2008-01-11 00:55:00,1.70091,1.70497,1.7005,1.70497,39000000.0
2008-01-11 01:00:00,1.70523,1.70549,1.70103,1.70449,40000000.0
2008-01-11 01:05:00,1.70058,1.70487,1.70058,1.70078,48000000.0
2008-01-11 01:10:00,1.70476,1.70476,1.70032,1.70359,40000000.0
2008-01-11 01:15:00,1.70361,1.70432,1.70122,1.70406,32000000.0
2008-01-11 01:20:00,1.70415,1.70426,1.69997,1.70426,33000000.0
2008-01-11 01:25:00,1.70343,1.70467,1.70034,1.70438,33000000.0
2008-01-11 01:30:00,1.70465,1.70499,1.70024,1.70035,37000000.0
2008-01-11 01:35:00,1.70367,1.70497,1.70052,1.70462,45000000.0
2008-01-11 01:40:00,1.70414,1.70484,1.70008,1.70379,40000000.0
2008-01-11 01:45:00,1.70419,1.70443,1.69872,1.70274,41000000.0
2008-01-11 01:50:00,1.69863,1.70311,1.69863,1.70254,44000000.0
2008-01-11 01:55:00,1.69931,1.70315,1.69931,1.70304,16000000.0
2008-01-11 02:00:00,1.7024,1.70292,1.69924,1.69937,39000000.0
2008-01-11 02:05:00,1.69897,1.70315,1.6986,1.70271,47000000.0
2008-01-11 02:10:00,1.69906,1.70278,1.69895,1.70241,35000000.0
2008-01-11 02:15:00,1.70332,1.70347,1.69859,1.69894,54000000.0
2008-01-11 02:20:00,1.69905,1.70354,1.69904,1.70354,33000000.0
2008-01-11 02:25:00,1.69921,1.70366,1.69921,1.70335,39000000.0
2008-01-11 02:30:00,1.70426,1.70426,1.69853,1.70288,47000000.0
2008-01-11 02:35:00,1.69847,1.70296,1.69844,1.70285,41000000.0
2008-01-11 02:40:00,1.6994,1.70186,1.69839,1.69873,27000000.0
2008-01-11 02:45:00,1.70365,1.70366,1.6982,1.70239,33000000.0
2008-01-11 02:50:00,1.69921,1.70146,1.69782,1.70146,32000000.0
2008-01-11 02:55:00,1.69798,1.70195,1.69793,1.69874,46000000.0
2008-01-11 03:00:00,1.70255,1.70255,1.69825,1.7021,46000000.0
2008-01-11 03:05:00,1.69811,1.7019,1.6977,1.70189,39000000.0
2008-01-11 03:10:00,1.69798,1.70255,1.69798,1.69853,39000000.0
2008-01-11 03:15:00,1.70309,1.7031,1.69773,1.70243,41000000.0
2008-01-11 03:20:00,1.6989,1.7023,1.69817,1.69869,28000000.0
2008-01-11 03:25:00,1.69808,1.70259,1.69768,1.70198,37000000.0
2008-01-11 03:30:00,1.70262,1.70262,1.698,1.70226,56000000.0
2008-01-11 03:35:00,1.70248,1.70267,1.69993,1.70168,37000000.0
2008-01-11 03:40:00,1.70247,1.70264,1.70244,1.70255,12000000.0
2008-01-11 03:45:00,1.70323,1.70323,1.69834,1.70189,44000000.0
2008-01-11 03:50:00,1.70183,1.70197,1.6982,1.70061,16000000.0
2008-01-11 03:55:00,1.69909,1.7018,1.69762,1.7018,41000000.0
2008-01-11 04:00:00,1.698,1.70199,1.69709,1.70118,42000000.0
2008-01-11 04:05:00,1.6982,1.70165,1.69709,1.69737,31000000.0
2008-01-11 04:10:00,1.6976,1.70188,1.69735,1.70139,37000000.0
2008-01-11 04:15:00,1.70267,1.70267,1.69703,1.69783,40000000.0
2008-01-11 04:20:00,1.69766,1.70153,1.6973,1.69739,33000000.0
2008-01-11 04:25:00,1.69754,1.70197,1.69709,1.70197,38000000.0
2008-01-11 04:30:00,1.70266,1.70276,1.69719,1.6978,44000000.0
2008-01-11 04:35:00,1.7021,1.7021,1.6973,1.69764,24000000.0
2008-01-11 04:40:00,1.69872,1.70185,1.69762,1.69769,32000000.0
2008-01-11 04:45:00,1.70196,1.70214,1.69755,1.70197,35000000.0
2008-01-11 04:50:00,1.69947,1.70203,1.69812,1.69905,44000000.0
2008-01-11 04:55:00,1.69897,1.7029,1.69821,1.69855,27000000.0
2008-01-11 05:00:00,1.70316,1.70316,1.69831,1.69893,46000000.0
2008-01-11 05:05:00,1.69939,1.7025,1.69831,1.70183,15000000.0
2008-01-11 05:10:00,1.69822,1.70286,1.69812,1.69823,25000000.0
2008-01-11 05:15:00,1.70307,1.70307,1.69791,1.69872,28000000.0
2008-01-11 05:20:00,1.69893,1.70186,1.69778,1.69778,20000000.0
2008-01-11 05:25:00,1.69792,1.70204,1.69773,1.70204,17000000.0
2008-01-11 05:30:00,1.70296,1.70296,1.69859,1.70185,45000000.0
2008-01-11 05:35:00,1.69773,1.70186,1.69773,1.70186,32000000.0
2008-01-11 05:40:00,1.6989,1.70254,1.69821,1.70254,27000000.0
2008-01-11 05:45:00,1.70216,1.70216,1.69806,1.69902,34000000.0
2008-01-11 05:50:00,1.70245,1.70259,1.69852,1.70259,41000000.0
2008-01-11 05:55:00,1.69988,1.70396,1.69934,1.7003,37000000.0
2008-01-11 06:00:00,1.7037,1.7037,1.69912,1.70315,41000000.0
2008-01-11 06:05:00,1.69902,1.70344,1.69875,1.70298,37000000.0
2008-01-11 06:10:00,1.70316,1.70355,1.69907,1.69973,39000000.0
2008-01-11 06:15:00,1.70415,1.70415,1.69942,1.69984,26000000.0
2008-01-11 06:20:00,1.70405,1.70405,1.69939,1.70357,46000000.0
2008-01-11 06:25:00,1.6994,1.70312,1.69922,1.70046,49000000.0
2008-01-11 06:30:00,1.7043,1.7043,1.69976,1.70428,42000000.0
2008-01-11 06:35:00,1.70128,1.70392,1.6993,1.70287,41000000.0
2008-01-11 06:40:00,1.69926,1.70339,1.69893,1.69969,39000000.0
2008-01-11 06:45:00,1.70415,1.70445,1.69971,1.70445,39000000.0
2008-01-11 06:50:00,1.70025,1.70436,1.70014,1.70436,38000000.0
2008-01-11 06:55:00,1.70031,1.70486,1.70024,1.70072,39000000.0
2008-01-11 07:00:00,1.7033,1.7045,1.70082,1.70342,21000000.0
2008-01-11 07:05:00,1.70046,1.70427,1.70034,1.70411,43000000.0
2008-01-11 07:10:00,1.70067,1.70456,1.70025,1.70401,29000000.0
2008-01-11 07:15:00,1.70473,1.70473,1.70017,1.70017,48000000.0
2008-01-11 07:20:00,1.70025,1.70456,1.70011,1.70443,30000000.0
2008-01-11 07:25:00,1.70005,1.70485,1.70002,1.70396,31000000.0
2008-01-11 07:30:00,1.70521,1.70521,1.70089,1.70337,45000000.0
2008-01-11 07:35:00,1.69886,1.70248,1.69785,1.70188,39000000.0
2008-01-11 07:40:00,1.69868,1.7037,1.69821,1.70322,45000000.0
2008-01-11 07:45:00,1.70332,1.70365,1.69942,1.70305,38000000.0
2008-01-11 07:50:00,1.69951,1.70429,1.69951,1.70302,41000000.0
2008-01-11 07:55:00,1.70007,1.70601,1.69981,1.70242,64000000.0
2008-01-11 08:00:00,1.70539,1.70539,1.70058,1.70065,72000000.0
2008-01-11 08:05:00,1.70449,1.70452,1.70018,1.7036,83000000.0
2008-01-11 08:10:00,1.70016,1.70432,1.70016,1.70432,43000000.0
2008-01-11 08:15:00,1.70479,1.70479,1.69931,1.69931,41000000.0
2008-01-11 08:20:00,1.70374,1.70374,1.69936,1.70254,40000000.0
2008-01-11 08:25:00,1.69992,1.70379,1.69921,1.70351,45000000.0
2008-01-11 08:30:00,1.70318,1.7041,1.69958,1.70343,43000000.0
2008-01-11 08:35:00,1.69941,1.70404,1.69877,1.69952,39000000.0
2008-01-11 08:40:00,1.70357,1.70411,1.69949,1.69999,43000000.0
2008-01-11 08:45:00,1.70008,1.70545,1.69997,1.70545,45000000.0
2008-01-11 08:50:00,1.70192,1.70547,1.70062,1.70062,45000000.0
2008-01-11 08:55:00,1.70095,1.70434,1.69995,1.70426,39000000.0
2008-01-11 09:00:00,1.70067,1.70304,1.69748,1.69893,42000000.0
2008-01-11 09:05:00,1.7026,1.70417,1.69856,1.70339,44000000.0
2008-01-11 09:10:00,1.70476,1.70541,1.70045,1.70151,40000000.0
2008-01-11 09:15:00,1.70458,1.70506,1.70102,1.70102,45000000.0
2008-01-11 09:20:00,1.7051,1.7051,1.69978,1.70388,37000000.0
2008-01-11 09:25:00,1.70459,1.70477,1.69947,1.70375,39000000.0
2008-01-11 09:30:00,1.70404,1.70404,1.69842,1.69919,41000000.0
2008-01-11 09:35:00,1.69849,1.70236,1.69849,1.69864,40000000.0
2008-01-11 09:40:00,1.69789,1.70255,1.69789,1.69854,46000000.0
2008-01-11 09:45:00,1.70295,1.70297,1.69657,1.69988,49000000.0
2008-01-11 09:50:00,1.6974,1.70183,1.6974,1.69914,40000000.0
2008-01-11 09:55:00,1.69947,1.70432,1.69859,1.70337,39000000.0
2008-01-11 10:00:00,1.70364,1.70385,1.69794,1.70044,48000000.0
2008-01-11 10:05:00,1.70012,1.70232,1.69986,1.69992,48000000.0
2008-01-11 10:10:00,1.70099,1.70106,1.69897,1.69981,41000000.0
2008-01-11 10:15:00,1.69875,1.70119,1.69869,1.70043,47000000.0
2008-01-11 10:20:00,1.70173,1.70176,1.69961,1.70021,39000000.0
2008-01-11 10:25:00,1.70111,1.70211,1.7002,1.70123,45000000.0
2008-01-11 10:30:00,1.70183,1.70304,1.70058,1.70185,51000000.0
2008-01-11 10:35:00,1.7006,1.70168,1.70002,1.70118,50000000.0
2008-01-11 10:40:00,1.70102,1.70141,1.69943,1.69978,41000000.0
2008-01-11 10:45:00,1.70065,1.70098,1.69845,1.69969,40000000.0
2008-01-11 10:50:00,1.69987,1.69996,1.69834,1.69848,39000000.0
2008-01-11 10:55:00,1.69974,1.70019,1.69815,1.6996,41000000.0
2008-01-11 11:00:00,1.69981,1.69981,1.69787,1.69939,43000000.0
2008-01-11 11:05:00,1.69832,1.69993,1.69758,1.69969,43000000.0
2008-01-11 11:10:00,1.69835,1.70023,1.69833,1.69873,46000000.0
2008-01-11 11:15:00,1.69875,1.70043,1.69855,1.69889,41000000.0
2008-01-11 11:20:00,1.69938,1.70056,1.69897,1.69918,47000000.0
2008-01-11 11:25:00,1.69932,1.70005,1.69855,1.69996,45000000.0
2008-01-11 11:30:00,1.70037,1.70048,1.69851,1.69987,42000000.0
2008-01-11 11:35:00,1.7002,1.70081,1.69909,1.70042,45000000.0
2008-01-11 11:40:00,1.70041,1.70115,1.69978,1.70009,46000000.0
2008-01-11 11:45:00,1.7008,1.70193,1.70015,1.70079,43000000.0
2008-01-11 11:50:00,1.70114,1.70208,1.70028,1.70172,46000000.0
2008-01-11 11:55:00,1.70015,1.70131,1.6985,1.69897,47000000.0
2008-01-11 12:00:00,1.70048,1.70057,1.69875,1.69967,40000000.0
2008-01-11 12:05:00,1.70099,1.70119,1.69947,1.70119,38000000.0
2008-01-11 12:10:00,1.6997,1.70132,1.69943,1.69973,40000000.0
2008-01-11 12:15:00,1.70038,1.70113,1.69914,1.70094,46000000.0
2008-01-11 12:20:00,1.70012,1.70079,1.69914,1.70075,42000000.0
2008-01-11 12:25:00,1.69909,1.70053,1.69901,1.7003,45000000.0
2008-01-11 12:30:00,1.70054,1.70118,1.69929,1.69978,46000000.0
2008-01-11 12:35:00,1.69977,1.70094,1.69868,1.69886,45000000.0
2008-01-11 12:40:00,1.70022,1.70022,1.69826,1.6993,45000000.0
2008-01-11 12:45:00,1.69872,1.69952,1.69776,1.69824,47000000.0
2008-01-11 12:50:00,1.69828,1.6992,1.6972,1.6972,44000000.0
2008-01-11 12:55:00,1.6986,1.69985,1.69747,1.69956,42000000.0
2008-01-11 13:00:00,1.69876,1.69956,1.69813,1.69956,43000000.0
2008-01-11 13:05:00,1.69912,1.70021,1.69802,1.70021,48000000.0
2008-01-11 13:10:00,1.69973,1.70072,1.69881,1.70056,47000000.0
2008-01-11 13:15:00,1.70045,1.7005,1.69862,1.70032,47000000.0
2008-01-11 13:20:00,1.69901,1.70067,1.69901,1.70067,42000000.0
2008-01-11 13:25:00,1.69978,1.70105,1.69941,1.70105,43000000.0
2008-01-11 13:30:00,1.70124,1.70133,1.69952,1.70128,43000000.0
2008-01-11 13:35:00,1.70022,1.70132,1.69945,1.69973,44000000.0
2008-01-11 13:40:00,1.70073,1.70174,1.69975,1.70135,39000000.0
2008-01-11 13:45:00,1.70086,1.70344,1.7006,1.70342,43000000.0
2008-01-11 13:50:00,1.70233,1.70349,1.70206,1.70254,45000000.0
2008-01-11 13:55:00,1.70348,1.70495,1.70303,1.70381,46000000.0
2008-01-11 14:00:00,1.70254,1.70366,1.70074,1.70302,42000000.0
2008-01-11 14:05:00,1.70202,1.70278,1.70051,1.701,47000000.0
2008-01-11 14:10:00,1.70167,1.70247,1.70028,1.70235,51000000.0
2008-01-11 14:15:00,1.70121,1.70312,1.70112,1.70161,48000000.0
2008-01-11 14:20:00,1.70219,1.70337,1.70106,1.70111,43000000.0
2008-01-11 14:25:00,1.70103,1.70217,1.70044,1.70044,38000000.0
2008-01-11 14:30:00,1.7011,1.70302,1.70032,1.70283,46000000.0
2008-01-11 14:35:00,1.70174,1.7036,1.7009,1.70339,45000000.0
2008-01-11 14:40:00,1.70317,1.70317,1.70071,1.70205,45000000.0
2008-01-11 14:45:00,1.7013,1.70227,1.70045,1.70045,50000000.0
2008-01-11 14:50:00,1.70062,1.70192,1.69949,1.70104,42000000.0
2008-01-11 14:55:00,1.701,1.70278,1.70097,1.70215,39000000.0
2008-01-11 15:00:00,1.70208,1.70294,1.7006,1.702,44000000.0
2008-01-11 15:05:00,1.70103,1.7036,1.701,1.70359,43000000.0
2008-01-11 15:10:00,1.70245,1.70323,1.7006,1.70094,47000000.0
2008-01-11 15:15:00,1.70105,1.70243,1.70105,1.70243,42000000.0
2008-01-11 15:20:00,1.70141,1.70251,1.70027,1.70096,42000000.0
2008-01-11 15:25:00,1.69996,1.70159,1.69991,1.70095,51000000.0
2008-01-11 15:30:00,1.70062,1.70246,1.69862,1.70157,46000000.0
2008-01-11 15:35:00,1.70122,1.70122,1.69893,1.69943,47000000.0
2008-01-11 15:40:00,1.70027,1.70028,1.69837,1.69985,45000000.0
2008-01-11 15:45:00,1.69919,1.70105,1.69886,1.70035,40000000.0
2008-01-11 15:50:00,1.69944,1.70158,1.69863,1.70048,46000000.0
2008-01-11 15:55:00,1.7015,1.70332,1.70076,1.70231,40000000.0
2008-01-11 16:00:00,1.70138,1.7026,1.70013,1.70013,35000000.0
2008-01-11 16:05:00,1.701,1.70188,1.69995,1.7006,48000000.0
2008-01-11 16:10:00,1.70023,1.70178,1.7001,1.70114,48000000.0
2008-01-11 16:15:00,1.70049,1.70124,1.69932,1.70051,45000000.0
2008-01-11 16:20:00,1.70174,1.70181,1.69959,1.7009,51000000.0
2008-01-11 16:25:00,1.69985,1.70086,1.69933,1.69953,38000000.0
2008-01-11 16:30:00,1.70014,1.70149,1.6996,1.70112,45000000.0
2008-01-11 16:35:00,1.70084,1.70211,1.70046,1.7014,37000000.0
2008-01-11 16:40:00,1.70054,1.7026,1.69972,1.70097,45000000.0
2008-01-11 16:45:00,1.70055,1.70328,1.6999,1.70124,41000000.0
2008-01-11 16:50:00,1.70248,1.70259,1.70041,1.70259,46000000.0
2008-01-11 16:55:00,1.70147,1.70405,1.70147,1.70253,41000000.0
2008-01-11 17:00:00,1.70403,1.70411,1.70196,1.70233,43000000.0
2008-01-11 17:05:00,1.70339,1.70417,1.7028,1.70289,43000000.0
2008-01-11 17:10:00,1.70392,1.70411,1.70234,1.7025,49000000.0
2008-01-11 17:15:00,1.70255,1.70396,1.70209,1.70396,43000000.0
2008-01-11 17:20:00,1.70271,1.70395,1.70087,1.70215,44000000.0
2008-01-11 17:25:00,1.70089,1.70213,1.70063,1.70199,45000000.0
2008-01-11 17:30:00,1.70139,1.70291,1.70128,1.7028,36000000.0
2008-01-11 17:35:00,1.70266,1.70289,1.70113,1.70232,41000000.0
2008-01-11 17:40:00,1.70103,1.70262,1.70028,1.70073,38000000.0
2008-01-11 17:45:00,1.70069,1.70201,1.70014,1.70014,54000000.0
2008-01-11 17:50:00,1.69981,1.7015,1.69911,1.69996,45000000.0
2008-01-11 17:55:00,1.69954,1.70074,1.69827,1.70068,43000000.0
2008-01-11 18:00:00,1.69942,1.701,1.6992,1.69978,42000000.0
2008-01-11 18:05:00,1.70016,1.70087,1.69949,1.69949,42000000.0
2008-01-11 18:10:00,1.69956,1.70068,1.69903,1.70059,42000000.0
2008-01-11 18:15:00,1.70072,1.70086,1.6985,1.70086,46000000.0
2008-01-11 18:20:00,1.70082,1.70083,1.69934,1.70057,39000000.0
2008-01-11 18:25:00,1.70058,1.70156,1.69944,1.70156,43000000.0
2008-01-11 18:30:00,1.70138,1.70211,1.70004,1.70004,44000000.0
2008-01-11 18:35:00,1.70037,1.70068,1.69883,1.6999,42000000.0
2008-01-11 18:40:00,1.69911,1.70032,1.69874,1.699,45000000.0
2008-01-11 18:45:00,1.69893,1.70088,1.69885,1.69953,43000000.0
2008-01-11 18:50:00,1.69947,1.70068,1.69809,1.69813,45000000.0
2008-01-11 18:55:00,1.69913,1.69963,1.69796,1.69963,41000000.0
2008-01-11 19:00:00,1.69888,1.70004,1.69823,1.6986,46000000.0
2008-01-11 19:05:00,1.69854,1.70032,1.69826,1.69832,44000000.0
2008-01-11 19:10:00,1.69928,1.69994,1.69845,1.69983,44000000.0
2008-01-11 19:15:00,1.7,1.70021,1.6986,1.70021,50000000.0
2008-01-11 19:20:00,1.69837,1.70043,1.69837,1.70033,44000000.0
2008-01-11 19:25:00,1.69932,1.70142,1.69932,1.70024,49000000.0
2008-01-11 19:30:00,1.70074,1.70203,1.70007,1.70203,40000000.0
2008-01-11 19:35:00,1.70125,1.70334,1.70108,1.70108,46000000.0
2008-01-11 19:40:00,1.701,1.70281,1.701,1.70196,45000000.0
2008-01-11 19:45:00,1.70275,1.70315,1.6979,1.69887,48000000.0
2008-01-11 19:50:00,1.70289,1.70348,1.69876,1.69947,42000000.0
2008-01-11 19:55:00,1.70002,1.7047,1.69912,1.70025,47000000.0
2008-01-11 20:00:00,1.7048,1.7049,1.69904,1.70359,38000000.0
2008-01-11 20:05:00,1.70008,1.70365,1.69819,1.70365,64000000.0
2008-01-11 20:10:00,1.70339,1.70428,1.69958,1.70307,43000000.0
2008-01-11 20:15:00,1.70226,1.70476,1.7004,1.70475,43000000.0
2008-01-11 20:20:00,1.70419,1.70556,1.70022,1.70116,44000000.0
2008-01-11 20:25:00,1.70523,1.70523,1.70006,1.70024,46000000.0
2008-01-11 20:30:00,1.70334,1.70426,1.69964,1.69984,36000000.0
2008-01-11 20:35:00,1.70384,1.70402,1.69952,1.70394,61000000.0
2008-01-11 20:40:00,1.70476,1.70476,1.69986,1.70012,29000000.0
2008-01-11 20:45:00,1.70421,1.70447,1.69947,1.69987,44000000.0
2008-01-11 20:50:00,1.69934,1.70425,1.69881,1.69971,37000000.0
2008-01-11 20:55:00,1.69993,1.70299,1.69881,1.69925,46000000.0
2008-01-11 21:00:00,1.70337,1.7034,1.69905,1.70335,50000000.0
2008-01-11 21:05:00,1.70052,1.70395,1.69912,1.70294,43000000.0
2008-01-11 21:10:00,1.70239,1.70239,1.69813,1.69829,39000000.0
2008-01-11 21:15:00,1.70239,1.70254,1.69815,1.70233,39000000.0
2008-01-11 21:20:00,1.69907,1.70233,1.69811,1.69838,31000000.0
2008-01-11 21:25:00,1.69844,1.70229,1.69789,1.69789,39000000.0
2008-01-11 21:30:00,1.70151,1.70307,1.6982,1.70289,44000000.0
2008-01-11 21:35:00,1.69869,1.70296,1.69848,1.69848,38000000.0
2008-01-11 21:40:00,1.69843,1.70264,1.69837,1.69857,35000000.0
2008-01-11 21:45:00,1.70253,1.70253,1.69797,1.70239,34000000.0
2008-01-11 21:50:00,1.69931,1.70232,1.6979,1.69893,47000000.0
2008-01-11 21:55:00,1.69864,1.70245,1.69837,1.69912,37000000.0
2008-01-11 22:00:00,1.7028,1.7028,1.69841,1.69841,44000000.0
2008-01-11 22:05:00,1.69894,1.70285,1.69872,1.70272,44000000.0
2008-01-11 22:10:00,1.70176,1.70248,1.69768,1.70231,44000000.0
2008-01-11 22:15:00,1.7016,1.70205,1.69847,1.70205,47000000.0
2008-01-11 22:20:00,1.69845,1.70211,1.69821,1.69893,47000000.0
2008-01-11 22:25:00,1.69814,1.70343,1.69791,1.70343,47000000.0
2008-01-11 22:30:00,1.69991,1.70308,1.69831,1.70191,43000000.0
2008-01-11 22:35:00,1.70207,1.70207,1.69844,1.69934,41000000.0
2008-01-11 22:40:00,1.70239,1.70239,1.69835,1.69852,39000000.0
2008-01-11 22:45:00,1.70053,1.70186,1.69861,1.70186,38000000.0
2008-01-11 22:50:00,1.6989,1.70246,1.6989,1.69937,36000000.0
2008-01-11 22:55:00,1.70143,1.70223,1.69929,1.70212,42000000.0
2008-01-11 23:00:00,1.70247,1.70247,1.69786,1.70125,35000000.0
2008-01-11 23:05:00,1.69903,1.70081,1.69796,1.70081,13000000.0
2008-01-11 23:10:00,1.69747,1.70141,1.69738,1.70141,13000000.0
2008-01-11 23:15:00,1.70112,1.70186,1.69691,1.69724,30000000.0
2008-01-11 23:20:00,1.70183,1.70196,1.69713,1.69738,29000000.0
2008-01-11 23:25:00,1.70114,1.70122,1.69764,1.69764,18000000.0
2008-01-11 23:30:00,1.70192,1.70192,1.69734,1.70105,46000000.0
2008-01-11 23:35:00,1.69777,1.70152,1.69745,1.69833,42000000.0
2008-01-11 23:40:00,1.69805,1.70141,1.69733,1.70104,32000000.0
2008-01-11 23:45:00,1.70295,1.70307,1.69736,1.69749,26000000.0
2008-01-11 23:50:00,1.69726,1.69752,1.69726,1.69747,18000000.0
2008-01-11 23:55:00,1.69737,1.69754,1.69697,1.69743,29000000.0
2008-01-14 00:00:00,1.69776,1.70096,1.69603,1.69686,35000000.0
2008-01-14 00:05:00,1.69694,1.69717,1.69646,1.69712,41000000.0
2008-01-14 00:10:00,1.69713,1.69793,1.69685,1.6974,44000000.0
2008-01-14 00:15:00,1.7023,1.7023,1.69719,1.69779,41000000.0
2008-01-14 00:20:00,1.69744,1.69842,1.69733,1.6984,49000000.0
2008-01-14 00:25:00,1.69834,1.69834,1.69798,1.69807,35000000.0
2008-01-14 00:30:00,1.70335,1.70336,1.69794,1.69816,24000000.0
2008-01-14 00:35:00,1.69836,1.69852,1.69791,1.69836,40000000.0
2008-01-14 00:40:00,1.69839,1.69844,1.69825,1.69832,17000000.0
2008-01-14 00:45:00,1.69865,1.70271,1.69848,1.69908,47000000.0
2008-01-14 00:50:00,1.69876,1.69927,1.69847,1.69925,42000000.0
2008-01-14 00:55:00,1.69903,1.6994,1.69878,1.6994,52000000.0
2008-01-14 01:00:00,1.70369,1.70369,1.69869,1.69897,36000000.0
2008-01-14 01:05:00,1.69913,1.69941,1.69885,1.69907,31000000.0
2008-01-14 01:10:00,1.69929,1.69929,1.69866,1.699,40000000.0
2008-01-14 01:15:00,1.70294,1.70294,1.69876,1.69891,32000000.0
2008-01-14 01:20:00,1.69912,1.69949,1.69879,1.69934,33000000.0
2008-01-14 01:25:00,1.69961,1.69967,1.69919,1.69965,44000000.0
2008-01-14 01:30:00,1.7041,1.7041,1.69934,1.70008,37000000.0
2008-01-14 01:35:00,1.69998,1.70016,1.69972,1.69991,30000000.0
2008-01-14 01:40:00,1.69956,1.69975,1.69902,1.69902,36000000.0
2008-01-14 01:45:00,1.70389,1.70389,1.69832,1.69846,34000000.0
2008-01-14 01:50:00,1.69853,1.69933,1.69833,1.69863,44000000.0
2008-01-14 01:55:00,1.69857,1.69904,1.69851,1.69904,32000000.0
2008-01-14 02:00:00,1.70296,1.70296,1.69894,1.69922,21000000.0
2008-01-14 02:05:00,1.69923,1.69931,1.6988,1.69898,30000000.0
2008-01-14 02:10:00,1.69903,1.69926,1.69885,1.69902,25000000.0
2008-01-14 02:15:00,1.70445,1.70445,1.69831,1.69864,54000000.0
2008-01-14 02:20:00,1.69855,1.69879,1.69854,1.69879,37000000.0
2008-01-14 02:25:00,1.69893,1.69939,1.69872,1.69931,31000000.0
2008-01-14 02:30:00,1.70424,1.70424,1.69935,1.69963,44000000.0
2008-01-14 02:35:00,1.69955,1.69955,1.69896,1.69916,37000000.0
2008-01-14 02:40:00,1.69908,1.69933,1.69899,1.69933,27000000.0
2008-01-14 02:45:00,1.70441,1.70441,1.69926,1.69926,33000000.0
2008-01-14 02:50:00,1.69936,1.69943,1.69874,1.6993,32000000.0
2008-01-14 02:55:00,1.69919,1.69932,1.69869,1.69906,46000000.0
2008-01-14 03:00:00,1.70405,1.70405,1.69856,1.69877,46000000.0
2008-01-14 03:05:00,1.69876,1.69879,1.69838,1.69861,39000000.0
2008-01-14 03:10:00,1.69862,1.69932,1.69856,1.69906,39000000.0
2008-01-14 03:15:00,1.70415,1.70415,1.6988,1.69899,33000000.0
2008-01-14 03:20:00,1.69921,1.69939,1.69915,1.69935,18000000.0
2008-01-14 03:25:00,1.69946,1.69964,1.69931,1.69942,30000000.0
2008-01-14 03:30:00,1.70434,1.70434,1.69933,1.69953,48000000.0
2008-01-14 03:35:00,1.69955,1.69967,1.6991,1.69949,24000000.0
2008-01-14 03:40:00,1.69957,1.69986,1.69948,1.69975,14000000.0
2008-01-14 03:45:00,1.69982,1.70363,1.69953,1.69953,44000000.0
2008-01-14 03:50:00,1.6994,1.69966,1.69906,1.6994,25000000.0
2008-01-14 03:55:00,1.69937,1.69952,1.69934,1.69942,26000000.0
2008-01-14 04:00:00,1.70506,1.70507,1.69931,1.6995,24000000.0
2008-01-14 04:05:00,1.69945,1.69956,1.69907,1.69933,32000000.0
2008-01-14 04:10:00,1.69924,1.69951,1.69874,1.69874,47000000.0
2008-01-14 04:15:00,1.70251,1.70251,1.6985,1.69903,29000000.0
2008-01-14 04:20:00,1.69916,1.69926,1.69881,1.69926,16000000.0
2008-01-14 04:25:00,1.69899,1.69947,1.69881,1.69915,24000000.0
2008-01-14 04:30:00,1.70307,1.70307,1.69875,1.69926,24000000.0
2008-01-14 04:40:00,1.69902,1.69916,1.69847,1.69916,36000000.0
2008-01-14 04:45:00,1.70003,1.70333,1.6988,1.69913,35000000.0
2008-01-14 04:50:00,1.69923,1.69954,1.6989,1.69937,44000000.0
2008-01-14 04:55:00,1.69931,1.6994,1.6988,1.69918,16000000.0
2008-01-14 05:00:00,1.70383,1.70383,1.69907,1.69927,31000000.0
2008-01-14 05:05:00,1.69922,1.69922,1.69855,1.69871,28000000.0
2008-01-14 05:10:00,1.69892,1.69906,1.69834,1.69854,37000000.0
2008-01-14 05:15:00,1.70336,1.70336,1.69854,1.69865,12000000.0
2008-01-14 05:20:00,1.69886,1.69886,1.69873,1.69875,8000000.0
2008-01-14 05:25:00,1.69861,1.69925,1.69854,1.69924,29000000.0
2008-01-14 05:30:00,1.70456,1.70456,1.7041,1.70455,20000000.0
2008-01-14 05:35:00,1.69904,1.69928,1.69887,1.69921,42000000.0
2008-01-14 05:40:00,1.69917,1.69939,1.69871,1.69904,23000000.0
2008-01-14 05:45:00,1.70306,1.70306,1.69759,1.69823,34000000.0
2008-01-14 05:50:00,1.69844,1.69906,1.69799,1.69873,48000000.0
2008-01-14 05:55:00,1.69887,1.69922,1.69883,1.69911,14000000.0
2008-01-14 06:00:00,1.70401,1.70401,1.69902,1.69926,21000000.0
2008-01-14 06:05:00,1.69924,1.69955,1.69902,1.69936,31000000.0
2008-01-14 06:10:00,1.69934,1.69952,1.69886,1.69925,44000000.0
2008-01-14 06:15:00,1.70202,1.70202,1.69913,1.69947,19000000.0
2008-01-14 06:20:00,1.6994,1.69957,1.699,1.69915,30000000.0
2008-01-14 06:25:00,1.69928,1.69942,1.69913,1.69916,17000000.0
2008-01-14 06:30:00,1.70406,1.70406,1.69899,1.69973,40000000.0
2008-01-14 06:35:00,1.69962,1.70003,1.69907,1.69944,41000000.0
2008-01-14 06:40:00,1.70005,1.70007,1.6996,1.69999,24000000.0
2008-01-14 06:45:00,1.70494,1.70494,1.6997,1.70007,27000000.0
2008-01-14 06:50:00,1.70026,1.70026,1.6998,1.70007,19000000.0
2008-01-14 06:55:00,1.70002,1.70026,1.69994,1.70016,32000000.0
2008-01-14 07:00:00,1.70496,1.70496,1.69969,1.70015,43000000.0
2008-01-14 07:05:00,1.70005,1.70006,1.69948,1.69992,50000000.0
2008-01-14 07:10:00,1.69959,1.69996,1.69926,1.69994,28000000.0
2008-01-14 07:15:00,1.70458,1.70458,1.69985,1.70015,48000000.0
2008-01-14 07:20:00,1.70024,1.70038,1.69976,1.70003,42000000.0
2008-01-14 07:25:00,1.70016,1.70017,1.69987,1.69996,28000000.0
2008-01-14 07:30:00,1.70478,1.70478,1.69982,1.70021,45000000.0
2008-01-14 07:35:00,1.70047,1.70047,1.69968,1.69989,44000000.0
2008-01-14 07:40:00,1.69991,1.70018,1.69986,1.7001,18000000.0
2008-01-14 07:45:00,1.70245,1.70245,1.69976,1.70012,29000000.0
2008-01-14 07:50:00,1.69992,1.7001,1.69962,1.69993,11000000.0
2008-01-14 07:55:00,1.70015,1.70027,1.69985,1.7001,48000000.0
2008-01-14 08:00:00,1.70276,1.70276,1.69983,1.7001,42000000.0
2008-01-14 08:05:00,1.70029,1.70623,1.70029,1.70573,83000000.0
2008-01-14 08:10:00,1.70567,1.70595,1.70459,1.70489,43000000.0
2008-01-14 08:15:00,1.70499,1.70683,1.70499,1.70505,41000000.0
2008-01-14 08:20:00,1.70521,1.70575,1.70504,1.70558,40000000.0
2008-01-14 08:25:00,1.70562,1.7061,1.70518,1.70554,45000000.0
2008-01-14 08:30:00,1.70656,1.70656,1.70499,1.70579,43000000.0
2008-01-14 08:35:00,1.70601,1.70664,1.70521,1.70557,39000000.0
2008-01-14 08:40:00,1.70523,1.70595,1.70496,1.70501,43000000.0
2008-01-14 08:45:00,1.70704,1.70704,1.70483,1.70616,45000000.0
2008-01-14 08:50:00,1.70592,1.70617,1.70555,1.70606,45000000.0
2008-01-14 08:55:00,1.70594,1.70671,1.70528,1.70671,39000000.0
2008-01-14 09:00:00,1.70732,1.70864,1.70618,1.70618,42000000.0
2008-01-14 09:05:00,1.70591,1.70635,1.70562,1.70628,44000000.0
2008-01-14 09:10:00,1.70648,1.70662,1.70551,1.70662,40000000.0
2008-01-14 09:15:00,1.70887,1.70887,1.70626,1.70673,45000000.0
2008-01-14 09:20:00,1.70676,1.70678,1.70563,1.70678,37000000.0
2008-01-14 09:25:00,1.70662,1.70766,1.70642,1.7068,39000000.0
2008-01-14 09:30:00,1.70954,1.70954,1.70538,1.70551,41000000.0
2008-01-14 09:35:00,1.70577,1.70608,1.70539,1.70557,40000000.0
2008-01-14 09:40:00,1.70559,1.70639,1.70548,1.70631,46000000.0
2008-01-14 09:45:00,1.71182,1.71182,1.70549,1.7055,49000000.0
2008-01-14 09:50:00,1.70557,1.70681,1.70557,1.70666,40000000.0
2008-01-14 09:55:00,1.70661,1.70756,1.70661,1.70728,23000000.0
2008-01-14 10:00:00,1.71057,1.71057,1.70611,1.70672,48000000.0
2008-01-14 10:05:00,1.70652,1.7092,1.70644,1.7084,48000000.0
2008-01-14 10:10:00,1.70876,1.70902,1.70832,1.70871,41000000.0
2008-01-14 10:15:00,1.7092,1.71016,1.70908,1.70984,47000000.0
2008-01-14 10:20:00,1.70974,1.71005,1.70956,1.70993,39000000.0
2008-01-14 10:25:00,1.70985,1.71005,1.70946,1.70996,45000000.0
2008-01-14 10:30:00,1.71091,1.71091,1.7091,1.70975,51000000.0
2008-01-14 10:35:00,1.70985,1.70996,1.70883,1.70886,50000000.0
2008-01-14 10:40:00,1.7089,1.70918,1.70857,1.709,41000000.0
2008-01-14 10:45:00,1.70926,1.70926,1.70861,1.70905,40000000.0
2008-01-14 10:50:00,1.70896,1.7091,1.7087,1.70895,39000000.0
2008-01-14 10:55:00,1.70885,1.70993,1.70866,1.70983,41000000.0
2008-01-14 11:00:00,1.70977,1.71053,1.70929,1.71014,43000000.0
2008-01-14 11:05:00,1.71056,1.71099,1.70985,1.70985,43000000.0
2008-01-14 11:10:00,1.70983,1.71054,1.70983,1.70985,46000000.0
2008-01-14 11:15:00,1.71008,1.71101,1.71004,1.71095,41000000.0
2008-01-14 11:20:00,1.71125,1.71258,1.71117,1.71258,47000000.0
2008-01-14 11:25:00,1.71243,1.71243,1.71048,1.71048,45000000.0
2008-01-14 11:30:00,1.71045,1.7127,1.71045,1.71172,42000000.0
2008-01-14 11:35:00,1.7119,1.71272,1.71163,1.71246,45000000.0
2008-01-14 11:40:00,1.71239,1.71268,1.71179,1.71225,46000000.0
2008-01-14 11:45:00,1.71207,1.71267,1.71196,1.71236,43000000.0
2008-01-14 11:50:00,1.71249,1.71285,1.71199,1.71272,46000000.0
2008-01-14 11:55:00,1.71274,1.71297,1.71184,1.71225,47000000.0
2008-01-14 12:00:00,1.71217,1.71309,1.71217,1.71247,40000000.0
2008-01-14 12:05:00,1.71303,1.71341,1.71204,1.71334,38000000.0
2008-01-14 12:10:00,1.71311,1.71367,1.71218,1.71237,40000000.0
2008-01-14 12:15:00,1.71196,1.71303,1.71196,1.71261,46000000.0
2008-01-14 12:20:00,1.71259,1.71267,1.71162,1.71234,42000000.0
2008-01-14 12:25:00,1.71179,1.71226,1.71135,1.71152,45000000.0
2008-01-14 12:30:00,1.71144,1.71199,1.71141,1.71177,46000000.0
2008-01-14 12:35:00,1.71166,1.71191,1.71116,1.71136,45000000.0
2008-01-14 12:40:00,1.71143,1.71143,1.71074,1.71111,38000000.0
2008-01-14 12:45:00,1.7114,1.71248,1.71095,1.71237,47000000.0
2008-01-14 12:50:00,1.71237,1.71362,1.71223,1.71271,44000000.0
2008-01-14 12:55:00,1.71235,1.7128,1.71197,1.71257,42000000.0
2008-01-14 13:00:00,1.71274,1.71274,1.71211,1.71273,36000000.0
2008-01-14 13:05:00,1.71248,1.71284,1.71236,1.71265,39000000.0
2008-01-14 13:10:00,1.71226,1.71305,1.71212,1.71281,47000000.0
2008-01-14 13:15:00,1.71272,1.71366,1.71272,1.71327,47000000.0
2008-01-14 13:20:00,1.71302,1.71363,1.71251,1.71274,42000000.0
2008-01-14 13:25:00,1.71262,1.71412,1.71261,1.71305,43000000.0
2008-01-14 13:30:00,1.71451,1.71519,1.71287,1.71519,43000000.0
2008-01-14 13:35:00,1.71456,1.71599,1.71375,1.71599,44000000.0
2008-01-14 13:40:00,1.71345,1.71744,1.71295,1.71295,39000000.0
2008-01-14 13:45:00,1.71301,1.71858,1.71301,1.71368,43000000.0
2008-01-14 13:50:00,1.71372,1.71877,1.71365,1.71794,45000000.0
2008-01-14 13:55:00,1.71381,1.71808,1.71326,1.71627,46000000.0
2008-01-14 14:00:00,1.71606,1.71779,1.71219,1.71665,42000000.0
2008-01-14 14:05:00,1.71717,1.71717,1.71306,1.71683,47000000.0
2008-01-14 14:10:00,1.71675,1.71681,1.71282,1.71554,51000000.0
2008-01-14 14:15:00,1.71623,1.71639,1.71329,1.716,48000000.0
2008-01-14 14:20:00,1.71555,1.71555,1.7118,1.71213,43000000.0
2008-01-14 14:25:00,1.7122,1.71485,1.7116,1.71451,38000000.0
2008-01-14 14:30:00,1.71485,1.71492,1.71138,1.71285,46000000.0
2008-01-14 14:35:00,1.71109,1.7133,1.71051,1.71265,45000000.0
2008-01-14 14:40:00,1.7106,1.71281,1.7106,1.71099,45000000.0
2008-01-14 14:45:00,1.7124,1.71256,1.71077,1.71108,50000000.0
2008-01-14 14:50:00,1.71113,1.71335,1.71107,1.71201,42000000.0
2008-01-14 14:55:00,1.71254,1.71354,1.71156,1.71156,39000000.0
2008-01-14 15:00:00,1.71287,1.71317,1.71132,1.7128,44000000.0
2008-01-14 15:05:00,1.71259,1.71259,1.71111,1.71241,43000000.0
2008-01-14 15:10:00,1.71174,1.71425,1.71168,1.71397,47000000.0
2008-01-14 15:15:00,1.71375,1.71375,1.71198,1.71214,42000000.0
2008-01-14 15:20:00,1.71349,1.71391,1.71161,1.71293,42000000.0
2008-01-14 15:25:00,1.7133,1.71343,1.71082,1.71094,51000000.0
2008-01-14 15:30:00,1.71232,1.71264,1.71086,1.71186,46000000.0
2008-01-14 15:35:00,1.71214,1.71264,1.71118,1.71163,47000000.0
2008-01-14 15:40:00,1.71129,1.71172,1.7105,1.71087,45000000.0
2008-01-14 15:45:00,1.71091,1.71207,1.71073,1.71207,40000000.0
2008-01-14 15:50:00,1.71209,1.71232,1.71089,1.71141,46000000.0
2008-01-14 15:55:00,1.71137,1.71268,1.71113,1.71268,40000000.0
2008-01-14 16:00:00,1.71218,1.71307,1.71193,1.71307,35000000.0
2008-01-14 16:05:00,1.71225,1.71268,1.7118,1.71191,35000000.0
2008-01-14 16:10:00,1.71254,1.71274,1.71161,1.71213,48000000.0
2008-01-14 16:15:00,1.71219,1.71256,1.71147,1.71216,45000000.0
2008-01-14 16:20:00,1.71268,1.71277,1.71143,1.71277,51000000.0
2008-01-14 16:25:00,1.71289,1.71289,1.71144,1.71181,38000000.0
2008-01-14 16:30:00,1.71253,1.71253,1.71124,1.71219,45000000.0
2008-01-14 16:35:00,1.71182,1.71298,1.71158,1.71226,37000000.0
2008-01-14 16:40:00,1.71154,1.71318,1.71154,1.71161,45000000.0
2008-01-14 16:45:00,1.71287,1.71287,1.71138,1.71252,41000000.0
2008-01-14 16:50:00,1.71313,1.71313,1.71117,1.71131,46000000.0
2008-01-14 16:55:00,1.71244,1.71276,1.71057,1.71057,41000000.0
2008-01-14 17:00:00,1.71178,1.7121,1.71021,1.71079,43000000.0
2008-01-14 17:05:00,1.7117,1.7117,1.70957,1.7113,43000000.0
2008-01-14 17:10:00,1.71018,1.7107,1.709,1.70964,49000000.0
2008-01-14 17:15:00,1.71027,1.71094,1.70859,1.71013,43000000.0
2008-01-14 17:20:00,1.70983,1.71026,1.70855,1.70876,44000000.0
2008-01-14 17:25:00,1.70997,1.71065,1.70863,1.70872,38000000.0
2008-01-14 17:30:00,1.70949,1.71032,1.70799,1.70953,36000000.0
2008-01-14 17:35:00,1.70931,1.70995,1.70777,1.70946,41000000.0
2008-01-14 17:40:00,1.70934,1.71027,1.70884,1.70986,38000000.0
2008-01-14 17:45:00,1.70875,1.71042,1.7083,1.70988,54000000.0
2008-01-14 17:50:00,1.70999,1.71023,1.70862,1.70862,45000000.0
2008-01-14 17:55:00,1.70928,1.71096,1.70927,1.71039,43000000.0
2008-01-14 18:00:00,1.70956,1.71069,1.70886,1.70941,42000000.0
2008-01-14 18:05:00,1.71039,1.71098,1.7093,1.71092,42000000.0
2008-01-14 18:10:00,1.70965,1.71133,1.70962,1.71111,42000000.0
2008-01-14 18:15:00,1.71094,1.71109,1.70928,1.71085,46000000.0
2008-01-14 18:20:00,1.70956,1.7119,1.70956,1.71106,39000000.0
2008-01-14 18:25:00,1.71148,1.71303,1.71104,1.71119,43000000.0
2008-01-14 18:30:00,1.71146,1.71265,1.71117,1.71158,44000000.0
2008-01-14 18:35:00,1.71155,1.71248,1.70976,1.70984,42000000.0
2008-01-14 18:40:00,1.70958,1.71141,1.70956,1.71058,45000000.0
2008-01-14 18:45:00,1.71043,1.71121,1.7098,1.71108,43000000.0
2008-01-14 18:50:00,1.71103,1.71104,1.70994,1.71099,38000000.0
2008-01-14 18:55:00,1.71006,1.71113,1.70918,1.71104,41000000.0
2008-01-14 19:00:00,1.71144,1.71149,1.70972,1.71135,46000000.0
2008-01-14 19:05:00,1.70972,1.71133,1.70947,1.71131,44000000.0
2008-01-14 19:10:00,1.71019,1.71198,1.71019,1.71046,44000000.0
2008-01-14 19:15:00,1.71119,1.7116,1.70991,1.71129,50000000.0
2008-01-14 19:20:00,1.7111,1.71184,1.71035,1.7106,36000000.0
2008-01-14 19:25:00,1.71034,1.71129,1.70947,1.71057,49000000.0
2008-01-14 19:30:00,1.71056,1.71133,1.70702,1.70745,37000000.0
2008-01-14 19:35:00,1.71127,1.71127,1.70727,1.70789,46000000.0
2008-01-14 19:40:00,1.70753,1.71141,1.70729,1.70729,35000000.0
2008-01-14 19:45:00,1.70992,1.7113,1.70674,1.70733,48000000.0
2008-01-14 19:50:00,1.71043,1.7111,1.70615,1.70962,42000000.0
2008-01-14 19:55:00,1.70628,1.71076,1.70628,1.70769,39000000.0
2008-01-14 20:00:00,1.71196,1.71236,1.70675,1.71166,43000000.0
2008-01-14 20:05:00,1.70719,1.71118,1.70678,1.71118,64000000.0
2008-01-14 20:10:00,1.70732,1.71175,1.70731,1.71148,45000000.0
2008-01-14 20:15:00,1.7109,1.71155,1.70789,1.71129,36000000.0
2008-01-14 20:20:00,1.70777,1.71169,1.70742,1.71155,44000000.0
2008-01-14 20:25:00,1.71201,1.71207,1.70692,1.71107,43000000.0
2008-01-14 20:30:00,1.71118,1.71118,1.70661,1.70698,41000000.0
2008-01-14 20:35:00,1.70715,1.7105,1.70571,1.71023,61000000.0
2008-01-14 20:40:00,1.70637,1.70995,1.7058,1.70995,34000000.0
2008-01-14 20:45:00,1.71071,1.71071,1.70582,1.70613,41000000.0
2008-01-14 20:50:00,1.70877,1.71026,1.70527,1.71026,37000000.0
2008-01-14 20:55:00,1.70606,1.71023,1.70542,1.70979,46000000.0
2008-01-14 21:00:00,1.71018,1.71018,1.70591,1.70682,50000000.0
2008-01-14 21:05:00,1.70738,1.71034,1.70597,1.70985,29000000.0
2008-01-14 21:10:00,1.70655,1.71076,1.70634,1.71057,39000000.0
2008-01-14 21:15:00,1.71003,1.71129,1.70661,1.71114,22000000.0
2008-01-14 21:20:00,1.71007,1.71097,1.70673,1.70717,39000000.0
2008-01-14 21:25:00,1.70674,1.71129,1.70648,1.71003,39000000.0
2008-01-14 21:30:00,1.71151,1.71151,1.70672,1.70738,34000000.0
2008-01-14 21:35:00,1.70622,1.71125,1.70622,1.71116,27000000.0
2008-01-14 21:40:00,1.70673,1.71057,1.70623,1.71005,28000000.0
2008-01-14 21:45:00,1.71018,1.71032,1.70603,1.71032,41000000.0
2008-01-14 21:50:00,1.71018,1.71018,1.70565,1.70595,47000000.0
2008-01-14 21:55:00,1.7065,1.71058,1.70633,1.71053,44000000.0
2008-01-14 22:00:00,1.7079,1.71088,1.70603,1.71088,44000000.0
2008-01-14 22:05:00,1.70763,1.71088,1.70582,1.71032,44000000.0
2008-01-14 22:10:00,1.70745,1.71059,1.70593,1.70677,44000000.0
2008-01-14 22:15:00,1.71014,1.71043,1.70692,1.70743,39000000.0
2008-01-14 22:20:00,1.70756,1.71193,1.70756,1.71193,37000000.0
2008-01-14 22:25:00,1.71189,1.71263,1.70779,1.70779,47000000.0
2008-01-14 22:30:00,1.71168,1.71168,1.70779,1.71156,15000000.0
2008-01-14 22:35:00,1.70919,1.7113,1.70714,1.7113,30000000.0
2008-01-14 22:40:00,1.70734,1.71186,1.70734,1.71185,24000000.0
2008-01-14 22:45:00,1.71173,1.71182,1.70734,1.71164,38000000.0
2008-01-14 22:50:00,1.70665,1.71127,1.70663,1.71024,22000000.0
2008-01-14 22:55:00,1.70752,1.71092,1.7074,1.7074,22000000.0
2008-01-14 23:00:00,1.70731,1.71049,1.70666,1.71026,30000000.0
2008-01-14 23:10:00,1.70688,1.70693,1.70648,1.70677,19000000.0
2008-01-14 23:15:00,1.71182,1.71185,1.70609,1.70658,45000000.0
2008-01-14 23:20:00,1.70679,1.71014,1.7061,1.7062,36000000.0
2008-01-14 23:25:00,1.70617,1.70976,1.70587,1.70622,32000000.0
2008-01-14 23:30:00,1.71073,1.71073,1.70604,1.70643,46000000.0
2008-01-14 23:35:00,1.70662,1.70997,1.70598,1.70618,26000000.0
2008-01-14 23:40:00,1.70607,1.70979,1.70601,1.70979,12000000.0
2008-01-14 23:45:00,1.71105,1.71117,1.70584,1.70603,27000000.0
2008-01-14 23:50:00,1.70602,1.70941,1.70594,1.70597,19000000.0
2008-01-14 23:55:00,1.70608,1.71039,1.70599,1.70982,40000000.0
2008-01-15 00:00:00,1.71127,1.71127,1.70643,1.71054,46000000.0
2008-01-15 00:05:00,1.70694,1.71103,1.70653,1.71058,30000000.0
2008-01-15 00:10:00,1.7066,1.7109,1.70614,1.70923,44000000.0
2008-01-15 00:15:00,1.70962,1.71009,1.70638,1.71009,30000000.0
2008-01-15 00:20:00,1.70615,1.70986,1.7058,1.70587,20000000.0
2008-01-15 00:25:00,1.70594,1.71018,1.70577,1.71018,19000000.0
2008-01-15 00:30:00,1.70921,1.70986,1.70608,1.7063,38000000.0
2008-01-15 00:35:00,1.70689,1.71077,1.70679,1.71067,15000000.0
2008-01-15 00:40:00,1.70617,1.70646,1.70617,1.70625,32000000.0
2008-01-15 00:45:00,1.71097,1.71097,1.70669,1.71033,39000000.0
2008-01-15 00:50:00,1.70745,1.71055,1.70611,1.70696,42000000.0
2008-01-15 00:55:00,1.70604,1.71006,1.70561,1.71006,52000000.0
2008-01-15 01:00:00,1.70643,1.7097,1.70601,1.70969,47000000.0
2008-01-15 01:05:00,1.70585,1.70998,1.70553,1.70998,37000000.0
2008-01-15 01:10:00,1.70595,1.71044,1.70544,1.71039,40000000.0
2008-01-15 01:15:00,1.71104,1.71116,1.70564,1.70564,38000000.0
2008-01-15 01:20:00,1.70596,1.70976,1.70537,1.70606,40000000.0
2008-01-15 01:25:00,1.70574,1.70963,1.70525,1.70575,44000000.0
2008-01-15 01:30:00,1.71018,1.71057,1.70563,1.70655,37000000.0
2008-01-15 01:35:00,1.70597,1.71036,1.70578,1.71036,45000000.0
2008-01-15 01:40:00,1.70649,1.71044,1.70586,1.70677,32000000.0
2008-01-15 01:45:00,1.71063,1.71063,1.7063,1.7063,41000000.0
2008-01-15 01:50:00,1.70693,1.71049,1.70614,1.70717,36000000.0
2008-01-15 01:55:00,1.71026,1.71026,1.70609,1.71025,32000000.0
2008-01-15 02:00:00,1.71136,1.71146,1.70613,1.71047,38000000.0
2008-01-15 02:05:00,1.70634,1.71109,1.70617,1.70674,47000000.0
2008-01-15 02:10:00,1.70788,1.71044,1.7064,1.71022,42000000.0
2008-01-15 02:15:00,1.71081,1.71081,1.70625,1.71046,46000000.0
2008-01-15 02:20:00,1.7066,1.71032,1.70643,1.70675,36000000.0
2008-01-15 02:25:00,1.7065,1.7105,1.70593,1.70652,31000000.0
2008-01-15 02:30:00,1.71056,1.71056,1.70617,1.71007,44000000.0
2008-01-15 02:35:00,1.70623,1.71066,1.70612,1.71057,48000000.0
2008-01-15 02:40:00,1.70632,1.71069,1.70632,1.70984,35000000.0
2008-01-15 02:45:00,1.71082,1.71085,1.70643,1.71085,29000000.0
2008-01-15 02:50:00,1.70663,1.7112,1.70649,1.7112,42000000.0
2008-01-15 02:55:00,1.70683,1.71101,1.70665,1.70665,31000000.0
2008-01-15 03:00:00,1.71132,1.71132,1.70672,1.7105,46000000.0
2008-01-15 03:05:00,1.7078,1.71084,1.7065,1.71084,25000000.0
2008-01-15 03:10:00,1.70673,1.71095,1.70673,1.71095,22000000.0
2008-01-15 03:15:00,1.7119,1.7119,1.70673,1.71147,41000000.0
2008-01-15 03:20:00,1.70746,1.71161,1.70688,1.70751,45000000.0
2008-01-15 03:25:00,1.70733,1.71141,1.70719,1.71141,24000000.0
2008-01-15 03:30:00,1.71228,1.71228,1.70723,1.71162,56000000.0
2008-01-15 03:35:00,1.7075,1.71139,1.70714,1.71057,61000000.0
2008-01-15 03:40:00,1.7076,1.71154,1.70709,1.70773,48000000.0
2008-01-15 03:45:00,1.71165,1.71165,1.70732,1.71106,18000000.0
2008-01-15 03:50:00,1.70703,1.71176,1.70693,1.71074,29000000.0
2008-01-15 03:55:00,1.71146,1.71177,1.70693,1.71164,41000000.0
2008-01-15 04:00:00,1.71197,1.71197,1.70679,1.71098,38000000.0
2008-01-15 04:05:00,1.70784,1.71137,1.70683,1.71137,46000000.0
2008-01-15 04:10:00,1.70705,1.71151,1.70705,1.70743,25000000.0
2008-01-15 04:15:00,1.71107,1.71111,1.70722,1.7075,47000000.0
2008-01-15 04:20:00,1.70726,1.71142,1.70714,1.71137,35000000.0
2008-01-15 04:25:00,1.70694,1.71138,1.70688,1.71138,14000000.0
2008-01-15 04:30:00,1.71113,1.71113,1.70669,1.71112,22000000.0
2008-01-15 04:35:00,1.70711,1.71164,1.70693,1.70756,22000000.0
2008-01-15 04:40:00,1.70714,1.71116,1.70714,1.71116,15000000.0
2008-01-15 04:45:00,1.71205,1.71205,1.70646,1.71053,40000000.0
2008-01-15 04:50:00,1.71066,1.71066,1.706,1.70637,36000000.0
2008-01-15 04:55:00,1.70673,1.71047,1.7061,1.7066,35000000.0
2008-01-15 05:00:00,1.71125,1.71125,1.70787,1.71027,11000000.0
2008-01-15 05:05:00,1.70743,1.71068,1.70618,1.71068,47000000.0
2008-01-15 05:10:00,1.70661,1.71137,1.70661,1.70675,29000000.0
2008-01-15 05:15:00,1.70693,1.71142,1.70683,1.71053,41000000.0
2008-01-15 05:20:00,1.70702,1.71083,1.70702,1.71083,53000000.0
2008-01-15 05:25:00,1.7067,1.71071,1.70624,1.71071,33000000.0
2008-01-15 05:30:00,1.71157,1.71157,1.70651,1.7112,55000000.0
2008-01-15 05:35:00,1.70735,1.71135,1.70729,1.71109,23000000.0
2008-01-15 05:40:00,1.71023,1.71169,1.7071,1.71109,34000000.0
2008-01-15 05:45:00,1.71256,1.71256,1.70784,1.7118,38000000.0
2008-01-15 05:50:00,1.70783,1.71223,1.70783,1.712,46000000.0
2008-01-15 05:55:00,1.70856,1.71202,1.70714,1.71202,30000000.0
2008-01-15 06:00:00,1.71088,1.71104,1.70725,1.70725,42000000.0
2008-01-15 06:05:00,1.71149,1.71176,1.70703,1.71095,35000000.0
2008-01-15 06:10:00,1.70745,1.71146,1.70714,1.70789,36000000.0
2008-01-15 06:15:00,1.70887,1.71206,1.70724,1.7104,30000000.0
2008-01-15 06:20:00,1.70745,1.7114,1.70723,1.7114,29000000.0
2008-01-15 06:25:00,1.70903,1.71187,1.70695,1.71174,46000000.0
2008-01-15 06:30:00,1.70767,1.71198,1.70716,1.71171,51000000.0
2008-01-15 06:35:00,1.70813,1.71166,1.7067,1.7067,41000000.0
2008-01-15 06:40:00,1.70723,1.7115,1.70674,1.70768,25000000.0
2008-01-15 06:45:00,1.71158,1.71189,1.70736,1.71131,27000000.0
2008-01-15 06:50:00,1.70881,1.7114,1.70702,1.7114,27000000.0
2008-01-15 06:55:00,1.70699,1.71151,1.70687,1.70746,42000000.0
2008-01-15 07:00:00,1.71048,1.71162,1.70728,1.70986,28000000.0
2008-01-15 07:05:00,1.71121,1.71158,1.7074,1.71106,50000000.0
2008-01-15 07:10:00,1.70873,1.71185,1.70807,1.70848,32000000.0
2008-01-15 07:15:00,1.71219,1.71219,1.70722,1.71142,40000000.0
2008-01-15 07:20:00,1.70829,1.71114,1.70663,1.70718,58000000.0
2008-01-15 07:25:00,1.71059,1.71135,1.70768,1.71109,31000000.0
2008-01-15 07:30:00,1.70811,1.71148,1.70762,1.71148,43000000.0
2008-01-15 07:35:00,1.70756,1.71208,1.70717,1.70795,46000000.0
2008-01-15 07:40:00,1.70785,1.71134,1.70709,1.71109,37000000.0
2008-01-15 07:45:00,1.70763,1.71119,1.70497,1.71046,43000000.0
2008-01-15 07:50:00,1.70672,1.71097,1.70654,1.70733,29000000.0
2008-01-15 07:55:00,1.70677,1.71119,1.70675,1.71043,43000000.0
2008-01-15 08:00:00,1.7078,1.71116,1.70614,1.70614,72000000.0
2008-01-15 08:05:00,1.71021,1.71021,1.70546,1.70948,76000000.0
2008-01-15 08:10:00,1.70652,1.71011,1.70628,1.70628,43000000.0
2008-01-15 08:15:00,1.71044,1.71076,1.70595,1.71065,41000000.0
2008-01-15 08:20:00,1.70613,1.71087,1.70609,1.71075,40000000.0
2008-01-15 08:25:00,1.70659,1.71081,1.70603,1.70699,45000000.0
2008-01-15 08:30:00,1.71016,1.71098,1.70604,1.70716,43000000.0
2008-01-15 08:35:00,1.70654,1.71068,1.70512,1.71066,39000000.0
2008-01-15 08:40:00,1.70639,1.71044,1.70623,1.70727,43000000.0
2008-01-15 08:45:00,1.71009,1.71219,1.7068,1.71132,45000000.0
2008-01-15 08:50:00,1.70893,1.71181,1.70774,1.7118,45000000.0
2008-01-15 08:55:00,1.70812,1.71222,1.70777,1.70884,39000000.0
2008-01-15 09:00:00,1.71062,1.71262,1.708,1.71124,42000000.0
2008-01-15 09:05:00,1.70805,1.71237,1.70745,1.71237,44000000.0
2008-01-15 09:10:00,1.70903,1.71156,1.70733,1.71156,40000000.0
2008-01-15 09:15:00,1.7111,1.71145,1.70722,1.71145,45000000.0
2008-01-15 09:20:00,1.70846,1.71137,1.70668,1.71137,37000000.0
2008-01-15 09:25:00,1.70819,1.71189,1.70721,1.70795,39000000.0
2008-01-15 09:30:00,1.71003,1.71112,1.7064,1.70652,41000000.0
2008-01-15 09:35:00,1.71049,1.71062,1.70589,1.71006,40000000.0
2008-01-15 09:40:00,1.70957,1.70987,1.7045,1.70987,46000000.0
2008-01-15 09:45:00,1.70988,1.70988,1.70484,1.70524,49000000.0
2008-01-15 09:50:00,1.70893,1.70928,1.70408,1.70408,40000000.0
2008-01-15 09:55:00,1.70421,1.70825,1.70368,1.70693,39000000.0
2008-01-15 10:00:00,1.70659,1.70743,1.70406,1.70699,48000000.0
2008-01-15 10:05:00,1.70344,1.70759,1.70241,1.70648,48000000.0
2008-01-15 10:10:00,1.70758,1.70758,1.70433,1.70682,41000000.0
2008-01-15 10:15:00,1.70723,1.70723,1.70542,1.70623,47000000.0
2008-01-15 10:20:00,1.70752,1.70813,1.70639,1.70686,39000000.0
2008-01-15 10:25:00,1.70766,1.70766,1.70608,1.70734,45000000.0
2008-01-15 10:30:00,1.706,1.70767,1.70568,1.70725,51000000.0
2008-01-15 10:35:00,1.70754,1.70799,1.70652,1.70763,50000000.0
2008-01-15 10:40:00,1.70749,1.70807,1.7066,1.70792,41000000.0
2008-01-15 10:45:00,1.70796,1.70803,1.70594,1.70594,40000000.0
2008-01-15 10:50:00,1.70619,1.70741,1.70593,1.70641,39000000.0
2008-01-15 10:55:00,1.70735,1.70744,1.70599,1.70716,41000000.0
2008-01-15 11:00:00,1.70622,1.70756,1.70543,1.70543,43000000.0
2008-01-15 11:05:00,1.70706,1.70715,1.70517,1.70603,43000000.0
2008-01-15 11:10:00,1.70513,1.70685,1.7049,1.70683,46000000.0
2008-01-15 11:15:00,1.70663,1.70673,1.70528,1.70562,41000000.0
2008-01-15 11:20:00,1.70539,1.7071,1.70539,1.70583,47000000.0
2008-01-15 11:25:00,1.70533,1.70663,1.70496,1.70517,45000000.0
2008-01-15 11:30:00,1.70622,1.7072,1.70538,1.70672,42000000.0
2008-01-15 11:35:00,1.70573,1.70718,1.70554,1.70621,45000000.0
2008-01-15 11:40:00,1.70766,1.70806,1.70602,1.70806,46000000.0
2008-01-15 11:45:00,1.70773,1.70848,1.7067,1.70718,43000000.0
2008-01-15 11:50:00,1.70763,1.70838,1.70682,1.70725,46000000.0
2008-01-15 11:55:00,1.70869,1.70875,1.70718,1.70837,47000000.0
2008-01-15 12:00:00,1.70746,1.70841,1.70673,1.70682,40000000.0
2008-01-15 12:05:00,1.707,1.70877,1.70692,1.70712,38000000.0
2008-01-15 12:10:00,1.70721,1.70947,1.70721,1.70774,40000000.0
2008-01-15 12:15:00,1.70806,1.70915,1.70747,1.70772,46000000.0
2008-01-15 12:20:00,1.70902,1.7095,1.70763,1.70948,42000000.0
2008-01-15 12:25:00,1.70903,1.70995,1.70793,1.70793,45000000.0
2008-01-15 12:30:00,1.70768,1.70941,1.70764,1.70899,46000000.0
2008-01-15 12:35:00,1.70773,1.7096,1.70773,1.70791,45000000.0
2008-01-15 12:40:00,1.70777,1.70906,1.70728,1.70849,45000000.0
2008-01-15 12:45:00,1.70731,1.70849,1.70704,1.70711,47000000.0
2008-01-15 12:50:00,1.70851,1.70878,1.707,1.7072,44000000.0
2008-01-15 12:55:00,1.70841,1.70878,1.70734,1.70868,42000000.0
2008-01-15 13:00:00,1.70889,1.70927,1.70769,1.70878,43000000.0
2008-01-15 13:05:00,1.70842,1.70915,1.70747,1.70751,48000000.0
2008-01-15 13:10:00,1.70826,1.70987,1.70799,1.70957,47000000.0
2008-01-15 13:15:00,1.7102,1.71104,1.70915,1.71038,47000000.0
2008-01-15 13:20:00,1.70963,1.71066,1.70944,1.70991,42000000.0
2008-01-15 13:25:00,1.71116,1.71116,1.70952,1.71114,43000000.0
2008-01-15 13:30:00,1.71047,1.7119,1.70934,1.71049,43000000.0
2008-01-15 13:35:00,1.70947,1.71131,1.70945,1.71131,44000000.0
2008-01-15 13:40:00,1.71064,1.71149,1.71006,1.71071,39000000.0
2008-01-15 13:45:00,1.71074,1.71122,1.709,1.71039,43000000.0
2008-01-15 13:50:00,1.71053,1.7108,1.70876,1.70903,45000000.0
2008-01-15 13:55:00,1.70925,1.71019,1.70867,1.70904,46000000.0
2008-01-15 14:00:00,1.70983,1.71089,1.70913,1.70987,42000000.0
2008-01-15 14:05:00,1.71069,1.71073,1.70806,1.70988,47000000.0
2008-01-15 14:10:00,1.7097,1.70984,1.70735,1.70776,51000000.0
2008-01-15 14:15:00,1.70881,1.70935,1.70751,1.70867,48000000.0
2008-01-15 14:20:00,1.70744,1.70924,1.70722,1.70891,43000000.0
2008-01-15 14:25:00,1.70916,1.70947,1.70775,1.70915,38000000.0
2008-01-15 14:30:00,1.70791,1.71055,1.70784,1.71055,46000000.0
2008-01-15 14:35:00,1.70936,1.7116,1.70936,1.70983,45000000.0
2008-01-15 14:40:00,1.71106,1.71207,1.70969,1.71182,45000000.0
2008-01-15 14:45:00,1.71041,1.71203,1.71041,1.71134,50000000.0
2008-01-15 14:50:00,1.71013,1.71152,1.70923,1.71077,42000000.0
2008-01-15 14:55:00,1.70977,1.71059,1.70906,1.70924,39000000.0
2008-01-15 15:00:00,1.70958,1.71121,1.70946,1.70946,44000000.0
2008-01-15 15:05:00,1.71088,1.71088,1.7087,1.71012,43000000.0
2008-01-15 15:10:00,1.70921,1.71173,1.70906,1.71139,47000000.0
2008-01-15 15:15:00,1.71078,1.71168,1.71004,1.71037,42000000.0
2008-01-15 15:20:00,1.7104,1.71236,1.7104,1.71106,42000000.0
2008-01-15 15:25:00,1.7124,1.71265,1.71102,1.71102,51000000.0
2008-01-15 15:30:00,1.71276,1.71419,1.71212,1.71419,46000000.0
2008-01-15 15:35:00,1.71333,1.71499,1.71279,1.71447,47000000.0
2008-01-15 15:40:00,1.71378,1.71422,1.71139,1.71182,45000000.0
2008-01-15 15:45:00,1.71148,1.71371,1.71141,1.71352,40000000.0
2008-01-15 15:50:00,1.71247,1.71356,1.71152,1.71194,46000000.0
2008-01-15 15:55:00,1.71147,1.71438,1.71144,1.7143,40000000.0
2008-01-15 16:00:00,1.71403,1.71465,1.71242,1.71315,35000000.0
2008-01-15 16:05:00,1.71432,1.71609,1.71264,1.71264,48000000.0
2008-01-15 16:10:00,1.71573,1.71585,1.71306,1.71523,48000000.0
2008-01-15 16:15:00,1.71478,1.71612,1.71379,1.71493,45000000.0
2008-01-15 16:20:00,1.71352,1.71477,1.71312,1.71366,51000000.0
2008-01-15 16:25:00,1.71361,1.71501,1.71335,1.71385,38000000.0
2008-01-15 16:30:00,1.71463,1.71595,1.71389,1.7152,45000000.0
2008-01-15 16:35:00,1.71536,1.71536,1.71422,1.71454,37000000.0
2008-01-15 16:40:00,1.71447,1.71447,1.71362,1.71362,45000000.0
2008-01-15 16:45:00,1.71476,1.71476,1.71279,1.71402,41000000.0
2008-01-15 16:50:00,1.71439,1.71552,1.71319,1.71373,46000000.0
2008-01-15 16:55:00,1.71366,1.71516,1.71366,1.71366,41000000.0
2008-01-15 17:00:00,1.71434,1.71499,1.71271,1.71499,43000000.0
2008-01-15 17:05:00,1.71308,1.71516,1.71225,1.71411,43000000.0
2008-01-15 17:10:00,1.71386,1.71421,1.71133,1.71363,49000000.0
2008-01-15 17:15:00,1.71334,1.71422,1.71023,1.71422,43000000.0
2008-01-15 17:20:00,1.71278,1.71528,1.71276,1.71528,44000000.0
2008-01-15 17:25:00,1.71535,1.71546,1.71386,1.71518,45000000.0
2008-01-15 17:30:00,1.71561,1.71585,1.71313,1.71366,36000000.0
2008-01-15 17:35:00,1.71403,1.7149,1.71307,1.71309,41000000.0
2008-01-15 17:40:00,1.71371,1.71428,1.71164,1.71353,38000000.0
2008-01-15 17:45:00,1.71358,1.71636,1.71139,1.71139,54000000.0
2008-01-15 17:50:00,1.71095,1.7129,1.7107,1.7107,45000000.0
2008-01-15 17:55:00,1.71106,1.713,1.71088,1.7124,43000000.0
2008-01-15 18:00:00,1.7125,1.71358,1.7106,1.71203,42000000.0
2008-01-15 18:05:00,1.71302,1.7142,1.71155,1.7142,42000000.0
2008-01-15 18:10:00,1.71301,1.71406,1.71167,1.71178,42000000.0
2008-01-15 18:15:00,1.713,1.71333,1.71159,1.71268,46000000.0
2008-01-15 18:20:00,1.71321,1.71341,1.71153,1.71153,39000000.0
2008-01-15 18:25:00,1.71161,1.71358,1.71099,1.7124,43000000.0
2008-01-15 18:30:00,1.71398,1.71398,1.71065,1.71138,44000000.0
2008-01-15 18:35:00,1.71141,1.7127,1.70931,1.71224,42000000.0
2008-01-15 18:40:00,1.71099,1.71543,1.71094,1.71543,45000000.0
2008-01-15 18:45:00,1.71536,1.71536,1.71272,1.71359,43000000.0
2008-01-15 18:50:00,1.7145,1.71632,1.71372,1.71622,45000000.0
2008-01-15 18:55:00,1.7147,1.716,1.71408,1.71408,41000000.0
2008-01-15 19:00:00,1.71494,1.71509,1.71125,1.71279,46000000.0
2008-01-15 19:05:00,1.71262,1.71351,1.71129,1.71216,44000000.0
2008-01-15 19:10:00,1.71235,1.71334,1.7114,1.71334,44000000.0
2008-01-15 19:15:00,1.71168,1.71359,1.71136,1.71253,50000000.0
2008-01-15 19:20:00,1.71172,1.71427,1.71172,1.71388,44000000.0
2008-01-15 19:25:00,1.71304,1.71431,1.71262,1.71351,49000000.0
2008-01-15 19:30:00,1.71335,1.7141,1.71223,1.71363,40000000.0
2008-01-15 19:35:00,1.71265,1.71416,1.70997,1.71064,46000000.0
2008-01-15 19:40:00,1.71012,1.71387,1.70942,1.71373,45000000.0
2008-01-15 19:45:00,1.71335,1.71443,1.70957,1.71395,48000000.0
2008-01-15 19:50:00,1.71323,1.714,1.70966,1.71377,42000000.0
2008-01-15 19:55:00,1.71045,1.71341,1.70932,1.7132,47000000.0
2008-01-15 20:00:00,1.71251,1.71325,1.70846,1.70962,40000000.0
2008-01-15 20:05:00,1.71321,1.71329,1.70903,1.71003,64000000.0
2008-01-15 20:10:00,1.70974,1.71319,1.70742,1.70901,43000000.0
2008-01-15 20:15:00,1.71221,1.71241,1.70794,1.71239,43000000.0
2008-01-15 20:20:00,1.7081,1.71191,1.70701,1.71067,44000000.0
2008-01-15 20:25:00,1.70719,1.71138,1.70695,1.71113,42000000.0
2008-01-15 20:30:00,1.71002,1.71197,1.70703,1.70762,39000000.0
2008-01-15 20:35:00,1.70799,1.7121,1.70799,1.70899,61000000.0
2008-01-15 20:40:00,1.71284,1.71285,1.70872,1.70895,40000000.0
2008-01-15 20:45:00,1.70919,1.71238,1.7086,1.70962,41000000.0
2008-01-15 20:50:00,1.71281,1.71292,1.70829,1.7125,37000000.0
2008-01-15 20:55:00,1.70815,1.71251,1.70744,1.71172,46000000.0
2008-01-15 21:00:00,1.71242,1.71242,1.70794,1.70798,50000000.0
2008-01-15 21:05:00,1.71122,1.71258,1.70757,1.71142,34000000.0
2008-01-15 21:10:00,1.70766,1.712,1.70727,1.70791,39000000.0
2008-01-15 21:15:00,1.70996,1.71101,1.70722,1.71101,36000000.0
2008-01-15 21:20:00,1.7079,1.71076,1.7062,1.71045,39000000.0
2008-01-15 21:25:00,1.71086,1.71086,1.70577,1.70966,39000000.0
2008-01-15 21:30:00,1.70611,1.71044,1.70611,1.70722,44000000.0
2008-01-15 21:35:00,1.70795,1.71287,1.7072,1.70778,46000000.0
2008-01-15 21:40:00,1.70887,1.71254,1.70748,1.70825,35000000.0
2008-01-15 21:45:00,1.7119,1.71241,1.70808,1.70815,49000000.0
2008-01-15 21:50:00,1.71228,1.71304,1.7086,1.71289,47000000.0
2008-01-15 21:55:00,1.70913,1.71377,1.70867,1.71267,44000000.0
2008-01-15 22:00:00,1.7084,1.71369,1.70826,1.71074,44000000.0
2008-01-15 22:05:00,1.71111,1.71447,1.7103,1.71417,44000000.0
2008-01-15 22:10:00,1.71099,1.71436,1.7099,1.7135,44000000.0
2008-01-15 22:15:00,1.7128,1.71312,1.70878,1.70878,47000000.0
2008-01-15 22:20:00,1.70828,1.71303,1.70828,1.70852,47000000.0
2008-01-15 22:25:00,1.70877,1.71292,1.70766,1.70791,47000000.0
2008-01-15 22:30:00,1.71098,1.71244,1.70736,1.70746,26000000.0
2008-01-15 22:35:00,1.71074,1.71159,1.70686,1.71159,42000000.0
2008-01-15 22:40:00,1.70796,1.71196,1.70771,1.70843,39000000.0
2008-01-15 22:45:00,1.71107,1.71191,1.70798,1.71177,48000000.0
2008-01-15 22:50:00,1.70775,1.71214,1.70644,1.71214,36000000.0
2008-01-15 22:55:00,1.71203,1.71291,1.70805,1.70918,47000000.0
2008-01-15 23:00:00,1.71263,1.71347,1.70596,1.71057,39000000.0
2008-01-15 23:05:00,1.70938,1.70973,1.70591,1.70591,43000000.0
2008-01-15 23:10:00,1.70707,1.71113,1.70642,1.71113,46000000.0
2008-01-15 23:15:00,1.71122,1.71154,1.70619,1.71154,41000000.0
2008-01-15 23:20:00,1.70835,1.71137,1.70678,1.70754,36000000.0
2008-01-15 23:25:00,1.70832,1.71173,1.70718,1.71132,41000000.0
2008-01-15 23:30:00,1.70842,1.71216,1.70752,1.70831,46000000.0
2008-01-15 23:35:00,1.70797,1.71235,1.70797,1.71235,42000000.0
2008-01-15 23:40:00,1.70851,1.71165,1.70763,1.71165,37000000.0
2008-01-15 23:45:00,1.71134,1.71207,1.70786,1.71207,41000000.0
2008-01-15 23:50:00,1.71143,1.71384,1.70824,1.71384,43000000.0
2008-01-15 23:55:00,1.71038,1.71326,1.70785,1.71029,40000000.0
2008-01-16 00:00:00,1.70895,1.71325,1.70721,1.70996,48000000.0
2008-01-16 00:05:00,1.71321,1.71321,1.70838,1.70838,37000000.0
2008-01-16 00:10:00,1.7114,1.7114,1.70674,1.70759,48000000.0
2008-01-16 00:15:00,1.71043,1.71213,1.70758,1.70828,44000000.0
2008-01-16 00:20:00,1.71166,1.71186,1.70731,1.71116,50000000.0
2008-01-16 00:25:00,1.70767,1.71093,1.7067,1.71069,43000000.0
2008-01-16 00:30:00,1.70683,1.70998,1.70489,1.70933,38000000.0
2008-01-16 00:35:00,1.70911,1.71057,1.70516,1.71024,40000000.0
2008-01-16 00:40:00,1.70534,1.70929,1.70503,1.70616,41000000.0
2008-01-16 00:45:00,1.70895,1.70931,1.70496,1.70508,56000000.0
2008-01-16 00:50:00,1.70621,1.70966,1.70545,1.70954,26000000.0
2008-01-16 00:55:00,1.70511,1.70902,1.70357,1.70453,52000000.0
2008-01-16 01:00:00,1.70798,1.70803,1.70404,1.70769,47000000.0
2008-01-16 01:05:00,1.70439,1.70861,1.70439,1.70861,48000000.0
2008-01-16 01:10:00,1.705,1.70898,1.70473,1.70631,40000000.0
2008-01-16 01:15:00,1.70951,1.7097,1.705,1.70904,31000000.0
2008-01-16 01:20:00,1.70793,1.70903,1.70466,1.70522,45000000.0
2008-01-16 01:25:00,1.70822,1.70981,1.70551,1.70981,44000000.0
2008-01-16 01:30:00,1.70531,1.71001,1.70531,1.70962,37000000.0
2008-01-16 01:35:00,1.70712,1.7105,1.70613,1.70674,45000000.0
2008-01-16 01:40:00,1.7074,1.71078,1.70649,1.71078,23000000.0
2008-01-16 01:45:00,1.71084,1.71084,1.7067,1.70739,41000000.0
2008-01-16 01:50:00,1.70748,1.71204,1.70682,1.71098,44000000.0
2008-01-16 01:55:00,1.70742,1.71101,1.70655,1.71018,32000000.0
2008-01-16 02:00:00,1.70902,1.71103,1.70555,1.71103,42000000.0
2008-01-16 02:05:00,1.70742,1.71066,1.70542,1.70542,47000000.0
2008-01-16 02:10:00,1.70567,1.7096,1.70531,1.70531,42000000.0
2008-01-16 02:15:00,1.70871,1.71002,1.70548,1.70622,54000000.0
2008-01-16 02:20:00,1.70667,1.71028,1.70586,1.70665,42000000.0
2008-01-16 02:25:00,1.70662,1.70958,1.70545,1.70698,32000000.0
2008-01-16 02:30:00,1.71039,1.71039,1.70596,1.70597,44000000.0
2008-01-16 02:35:00,1.71045,1.71056,1.70595,1.70652,48000000.0
2008-01-16 02:40:00,1.70736,1.71023,1.70613,1.70613,33000000.0
2008-01-16 02:45:00,1.71055,1.71055,1.70587,1.70592,26000000.0
2008-01-16 02:50:00,1.70626,1.70991,1.70626,1.70938,32000000.0
2008-01-16 02:55:00,1.70575,1.70983,1.70575,1.70936,39000000.0
2008-01-16 03:00:00,1.70602,1.70974,1.70502,1.70905,46000000.0
2008-01-16 03:05:00,1.70626,1.70967,1.70556,1.70627,39000000.0
2008-01-16 03:10:00,1.70562,1.70998,1.70562,1.70643,42000000.0
2008-01-16 03:15:00,1.71044,1.71056,1.70594,1.71046,48000000.0
2008-01-16 03:20:00,1.70599,1.71044,1.70599,1.7061,45000000.0
2008-01-16 03:25:00,1.70623,1.70988,1.70419,1.70475,37000000.0
2008-01-16 03:30:00,1.70759,1.70811,1.70352,1.70389,56000000.0
2008-01-16 03:35:00,1.70767,1.7077,1.70331,1.70416,61000000.0
2008-01-16 03:40:00,1.70324,1.70689,1.70264,1.70337,51000000.0
2008-01-16 03:45:00,1.70736,1.70736,1.70312,1.70312,43000000.0
2008-01-16 03:50:00,1.70754,1.70766,1.70359,1.70377,33000000.0
2008-01-16 03:55:00,1.70455,1.70828,1.70314,1.7043,41000000.0
2008-01-16 04:00:00,1.7076,1.71043,1.70497,1.70992,46000000.0
2008-01-16 04:05:00,1.70689,1.71074,1.70619,1.70759,36000000.0
2008-01-16 04:10:00,1.71117,1.71206,1.70726,1.70875,47000000.0
2008-01-16 04:15:00,1.71154,1.71247,1.70865,1.7118,45000000.0
2008-01-16 04:20:00,1.70834,1.71206,1.70814,1.71159,42000000.0
2008-01-16 04:25:00,1.71042,1.71133,1.70707,1.71133,38000000.0
2008-01-16 04:30:00,1.71139,1.71305,1.70773,1.70832,44000000.0
2008-01-16 04:35:00,1.70886,1.71198,1.70778,1.71198,30000000.0
2008-01-16 04:40:00,1.71085,1.71186,1.70763,1.71186,37000000.0
2008-01-16 04:45:00,1.71212,1.71236,1.70773,1.71215,36000000.0
2008-01-16 04:50:00,1.709,1.71243,1.70852,1.70868,44000000.0
2008-01-16 04:55:00,1.71156,1.71287,1.7087,1.70905,43000000.0
2008-01-16 05:00:00,1.71283,1.71283,1.70877,1.7089,46000000.0
2008-01-16 05:05:00,1.71002,1.71374,1.70881,1.70903,49000000.0
2008-01-16 05:10:00,1.71304,1.71305,1.70884,1.70999,44000000.0
2008-01-16 05:15:00,1.71319,1.71319,1.70796,1.708,36000000.0
2008-01-16 05:20:00,1.70918,1.71216,1.70769,1.70873,41000000.0
2008-01-16 05:25:00,1.71273,1.713,1.70886,1.71241,43000000.0
2008-01-16 05:30:00,1.71239,1.71292,1.70846,1.70993,55000000.0
2008-01-16 05:35:00,1.70982,1.71493,1.70982,1.7144,42000000.0
2008-01-16 05:40:00,1.71095,1.71474,1.71,1.71474,39000000.0
2008-01-16 05:45:00,1.71071,1.7144,1.70888,1.71346,34000000.0
2008-01-16 05:50:00,1.71033,1.7147,1.70879,1.70971,48000000.0
2008-01-16 05:55:00,1.71344,1.7138,1.70936,1.71012,37000000.0
2008-01-16 06:00:00,1.71256,1.71367,1.7091,1.7091,43000000.0
2008-01-16 06:05:00,1.70942,1.71356,1.70845,1.70954,42000000.0
2008-01-16 06:10:00,1.7087,1.71351,1.70837,1.70962,50000000.0
2008-01-16 06:15:00,1.71039,1.7141,1.70932,1.71369,40000000.0
2008-01-16 06:20:00,1.70934,1.71345,1.70912,1.71174,38000000.0
2008-01-16 06:25:00,1.71232,1.71311,1.70852,1.70855,47000000.0
2008-01-16 06:30:00,1.70834,1.71257,1.70834,1.71233,44000000.0
2008-01-16 06:35:00,1.71289,1.71345,1.70887,1.70928,41000000.0
2008-01-16 06:40:00,1.71301,1.71301,1.70602,1.71027,39000000.0
2008-01-16 06:45:00,1.70914,1.7118,1.7075,1.7112,45000000.0
2008-01-16 06:50:00,1.7106,1.71171,1.70723,1.7105,26000000.0
2008-01-16 06:55:00,1.70787,1.71072,1.70693,1.70832,37000000.0
2008-01-16 07:00:00,1.71202,1.71278,1.70783,1.71249,42000000.0
2008-01-16 07:05:00,1.70921,1.71313,1.70903,1.70992,50000000.0
2008-01-16 07:10:00,1.71266,1.71412,1.70936,1.71412,34000000.0
2008-01-16 07:15:00,1.71342,1.71396,1.70901,1.71348,48000000.0
2008-01-16 07:20:00,1.71315,1.71426,1.70923,1.70988,58000000.0
2008-01-16 07:25:00,1.71243,1.71455,1.71025,1.71351,39000000.0
2008-01-16 07:30:00,1.71351,1.71472,1.70996,1.71472,45000000.0
2008-01-16 07:35:00,1.71518,1.71702,1.71068,1.71134,46000000.0
2008-01-16 07:40:00,1.71345,1.71563,1.71074,1.7154,49000000.0
2008-01-16 07:45:00,1.71495,1.71558,1.71017,1.71086,43000000.0
2008-01-16 07:50:00,1.71125,1.71581,1.71125,1.71132,46000000.0
2008-01-16 07:55:00,1.71557,1.71602,1.71056,1.71406,70000000.0
2008-01-16 08:00:00,1.70993,1.71485,1.70985,1.7115,72000000.0
2008-01-16 08:05:00,1.71096,1.71589,1.71077,1.71152,83000000.0
2008-01-16 08:10:00,1.71617,1.71666,1.71184,1.71666,43000000.0
2008-01-16 08:15:00,1.71578,1.7167,1.71204,1.71647,41000000.0
2008-01-16 08:20:00,1.7153,1.71571,1.71141,1.71515,40000000.0
2008-01-16 08:25:00,1.71213,1.71598,1.71205,1.71593,45000000.0
2008-01-16 08:30:00,1.71531,1.71575,1.71109,1.71126,43000000.0
2008-01-16 08:35:00,1.71439,1.71517,1.7098,1.71503,39000000.0
2008-01-16 08:40:00,1.7108,1.71577,1.71076,1.71547,43000000.0
2008-01-16 08:45:00,1.71127,1.71597,1.71112,1.71282,45000000.0
2008-01-16 08:50:00,1.71662,1.71662,1.71214,1.71622,45000000.0
2008-01-16 08:55:00,1.71536,1.71704,1.71286,1.71418,39000000.0
2008-01-16 09:00:00,1.71739,1.71993,1.71426,1.71855,42000000.0
2008-01-16 09:05:00,1.71541,1.71995,1.71418,1.71767,44000000.0
2008-01-16 09:10:00,1.71539,1.7209,1.7138,1.7209,40000000.0
2008-01-16 09:15:00,1.71709,1.72148,1.71601,1.72148,45000000.0
2008-01-16 09:20:00,1.72078,1.72217,1.71752,1.71839,37000000.0
2008-01-16 09:25:00,1.72065,1.72376,1.71863,1.72287,39000000.0
2008-01-16 09:30:00,1.72204,1.72369,1.7189,1.71937,41000000.0
2008-01-16 09:35:00,1.72231,1.72296,1.718,1.71814,40000000.0
2008-01-16 09:40:00,1.72137,1.72678,1.71924,1.72678,46000000.0
2008-01-16 09:45:00,1.72712,1.72815,1.72229,1.72812,49000000.0
2008-01-16 09:50:00,1.72518,1.72925,1.72394,1.72894,40000000.0
2008-01-16 09:55:00,1.72507,1.72913,1.72405,1.72713,39000000.0
2008-01-16 10:00:00,1.72772,1.72772,1.72089,1.72411,48000000.0
2008-01-16 10:05:00,1.72355,1.72541,1.71971,1.72023,48000000.0
2008-01-16 10:10:00,1.72398,1.72421,1.72002,1.72413,41000000.0
2008-01-16 10:15:00,1.72437,1.72642,1.7209,1.72236,47000000.0
2008-01-16 10:20:00,1.72637,1.72725,1.72182,1.72312,39000000.0
2008-01-16 10:25:00,1.72283,1.72744,1.72225,1.7262,45000000.0
2008-01-16 10:30:00,1.72706,1.73087,1.72251,1.73087,51000000.0
2008-01-16 10:35:00,1.73125,1.73183,1.72661,1.72997,50000000.0
2008-01-16 10:40:00,1.72595,1.73008,1.72541,1.7299,41000000.0
2008-01-16 10:45:00,1.72984,1.73023,1.72507,1.72507,40000000.0
2008-01-16 10:50:00,1.72887,1.72955,1.72401,1.72499,39000000.0
2008-01-16 10:55:00,1.7279,1.72922,1.72482,1.72823,41000000.0
2008-01-16 11:00:00,1.72564,1.73079,1.72564,1.73079,43000000.0
2008-01-16 11:05:00,1.731,1.73286,1.72703,1.73133,43000000.0
2008-01-16 11:10:00,1.73183,1.73609,1.72912,1.73379,46000000.0
2008-01-16 11:15:00,1.73797,1.73797,1.73044,1.73139,41000000.0
2008-01-16 11:20:00,1.73405,1.73442,1.72942,1.73442,47000000.0
2008-01-16 11:25:00,1.73101,1.73562,1.72968,1.73298,45000000.0
2008-01-16 11:30:00,1.73385,1.73385,1.72702,1.73009,42000000.0
2008-01-16 11:35:00,1.72629,1.73106,1.72629,1.7305,45000000.0
2008-01-16 11:40:00,1.73064,1.73237,1.72765,1.72782,46000000.0
2008-01-16 11:45:00,1.73118,1.73159,1.72707,1.73143,43000000.0
2008-01-16 11:50:00,1.73063,1.73221,1.72667,1.73221,46000000.0
2008-01-16 11:55:00,1.73153,1.73236,1.72763,1.72974,47000000.0
2008-01-16 12:00:00,1.73326,1.73823,1.73152,1.73823,40000000.0
2008-01-16 12:05:00,1.73761,1.73806,1.73316,1.73747,38000000.0
2008-01-16 12:10:00,1.73729,1.73922,1.73333,1.73872,40000000.0
2008-01-16 12:15:00,1.73799,1.73976,1.73351,1.73378,46000000.0
2008-01-16 12:20:00,1.73503,1.74014,1.7334,1.73595,42000000.0
2008-01-16 12:25:00,1.73568,1.74013,1.7341,1.73656,45000000.0
2008-01-16 12:30:00,1.73283,1.73685,1.73259,1.73283,46000000.0
2008-01-16 12:35:00,1.73386,1.73685,1.73147,1.73591,45000000.0
2008-01-16 12:40:00,1.73316,1.73752,1.73188,1.73752,45000000.0
2008-01-16 12:45:00,1.73653,1.73942,1.7327,1.73597,47000000.0
2008-01-16 12:50:00,1.7363,1.7363,1.73059,1.73287,44000000.0
2008-01-16 12:55:00,1.73254,1.73309,1.72867,1.73251,42000000.0
2008-01-16 13:00:00,1.73134,1.7346,1.72905,1.73429,43000000.0
2008-01-16 13:05:00,1.73002,1.73614,1.73002,1.73525,48000000.0
2008-01-16 13:10:00,1.73062,1.73532,1.72926,1.73281,47000000.0
2008-01-16 13:15:00,1.72876,1.73262,1.72777,1.73185,47000000.0
2008-01-16 13:20:00,1.72791,1.73198,1.72711,1.73029,42000000.0
2008-01-16 13:25:00,1.72781,1.73217,1.72652,1.72775,43000000.0
2008-01-16 13:30:00,1.7315,1.7316,1.72693,1.7272,43000000.0
2008-01-16 13:35:00,1.72831,1.73159,1.72731,1.72787,44000000.0
2008-01-16 13:40:00,1.72839,1.73324,1.72811,1.73001,39000000.0
2008-01-16 13:45:00,1.73323,1.73323,1.72806,1.73102,43000000.0
2008-01-16 13:50:00,1.72794,1.73278,1.72794,1.73197,45000000.0
2008-01-16 13:55:00,1.73183,1.73452,1.72891,1.73218,46000000.0
2008-01-16 14:00:00,1.72959,1.73323,1.72815,1.72815,42000000.0
2008-01-16 14:05:00,1.73259,1.73333,1.72851,1.73269,47000000.0
2008-01-16 14:10:00,1.72963,1.73556,1.72963,1.73178,51000000.0
2008-01-16 14:15:00,1.73459,1.73652,1.73212,1.73646,48000000.0
2008-01-16 14:20:00,1.7361,1.7361,1.73048,1.73436,43000000.0
2008-01-16 14:25:00,1.73133,1.73577,1.73026,1.73026,38000000.0
2008-01-16 14:30:00,1.73406,1.73456,1.72999,1.7344,46000000.0
2008-01-16 14:35:00,1.73334,1.73334,1.72877,1.72983,45000000.0
2008-01-16 14:40:00,1.73353,1.73375,1.72855,1.7322,45000000.0
2008-01-16 14:45:00,1.72886,1.73404,1.72803,1.72803,50000000.0
2008-01-16 14:50:00,1.72806,1.73348,1.72806,1.73331,42000000.0
2008-01-16 14:55:00,1.73227,1.73381,1.72854,1.7286,39000000.0
2008-01-16 15:00:00,1.7298,1.73327,1.7283,1.7299,44000000.0
2008-01-16 15:05:00,1.73451,1.73451,1.72928,1.7342,43000000.0
2008-01-16 15:10:00,1.73337,1.73488,1.73057,1.73456,47000000.0
2008-01-16 15:15:00,1.73152,1.73416,1.72962,1.73141,42000000.0
2008-01-16 15:20:00,1.73402,1.7354,1.73002,1.7343,42000000.0
2008-01-16 15:25:00,1.73398,1.73439,1.72966,1.72966,51000000.0
2008-01-16 15:30:00,1.72889,1.73642,1.72887,1.73633,46000000.0
2008-01-16 15:35:00,1.73638,1.73638,1.73024,1.73024,47000000.0
2008-01-16 15:40:00,1.73182,1.73575,1.73071,1.73505,45000000.0
2008-01-16 15:45:00,1.7324,1.73569,1.73001,1.73117,40000000.0
2008-01-16 15:50:00,1.73058,1.7339,1.72821,1.7328,46000000.0
2008-01-16 15:55:00,1.72951,1.73127,1.727,1.73063,40000000.0
2008-01-16 16:00:00,1.72651,1.73232,1.72651,1.72676,35000000.0
2008-01-16 16:05:00,1.72971,1.73033,1.72515,1.7267,48000000.0
2008-01-16 16:10:00,1.72721,1.73014,1.72454,1.7289,48000000.0
2008-01-16 16:15:00,1.72521,1.72935,1.72509,1.72617,45000000.0
2008-01-16 16:20:00,1.72937,1.73014,1.72512,1.73012,51000000.0
2008-01-16 16:25:00,1.72642,1.7307,1.72586,1.7307,38000000.0
2008-01-16 16:30:00,1.72708,1.7316,1.7253,1.72576,45000000.0
2008-01-16 16:35:00,1.73014,1.73053,1.7244,1.726,37000000.0
2008-01-16 16:40:00,1.73056,1.73056,1.72371,1.72947,45000000.0
2008-01-16 16:45:00,1.73007,1.73181,1.72577,1.72718,41000000.0
2008-01-16 16:50:00,1.72712,1.73284,1.72706,1.72792,46000000.0
2008-01-16 16:55:00,1.72999,1.73345,1.72697,1.73238,41000000.0
2008-01-16 17:00:00,1.72999,1.73319,1.72686,1.73187,43000000.0
2008-01-16 17:05:00,1.72824,1.73347,1.72808,1.72927,43000000.0
2008-01-16 17:10:00,1.73301,1.73396,1.72845,1.73396,49000000.0
2008-01-16 17:15:00,1.73312,1.73543,1.72919,1.7334,43000000.0
2008-01-16 17:20:00,1.73406,1.73533,1.72969,1.73533,44000000.0
2008-01-16 17:25:00,1.73128,1.73724,1.73128,1.7327,45000000.0
2008-01-16 17:30:00,1.73593,1.73671,1.73271,1.73584,36000000.0
2008-01-16 17:35:00,1.73344,1.738,1.73176,1.738,41000000.0
2008-01-16 17:40:00,1.73649,1.73871,1.73263,1.73863,38000000.0
2008-01-16 17:45:00,1.73863,1.73877,1.7292,1.73026,54000000.0
2008-01-16 17:50:00,1.73101,1.73588,1.72739,1.73054,45000000.0
2008-01-16 17:55:00,1.73175,1.73175,1.7263,1.73097,43000000.0
2008-01-16 18:00:00,1.72621,1.73235,1.72583,1.73011,42000000.0
2008-01-16 18:05:00,1.7304,1.73188,1.7244,1.7244,42000000.0
2008-01-16 18:10:00,1.72318,1.72828,1.72207,1.72249,42000000.0
2008-01-16 18:15:00,1.7267,1.73135,1.72322,1.72512,46000000.0
2008-01-16 18:20:00,1.72534,1.72931,1.72153,1.7221,39000000.0
2008-01-16 18:25:00,1.72215,1.72706,1.7206,1.72604,43000000.0
2008-01-16 18:30:00,1.72612,1.72612,1.72085,1.72166,44000000.0
2008-01-16 18:35:00,1.72178,1.7278,1.72178,1.72331,42000000.0
2008-01-16 18:40:00,1.72689,1.72768,1.72285,1.72765,45000000.0
2008-01-16 18:45:00,1.72303,1.72668,1.72096,1.72453,43000000.0
2008-01-16 18:50:00,1.72468,1.72485,1.71931,1.7227,45000000.0
2008-01-16 18:55:00,1.72014,1.72452,1.7196,1.72366,41000000.0
2008-01-16 19:00:00,1.72126,1.72505,1.71953,1.72326,46000000.0
2008-01-16 19:05:00,1.72393,1.72412,1.71795,1.72235,44000000.0
2008-01-16 19:10:00,1.71836,1.72468,1.71836,1.72196,44000000.0
2008-01-16 19:15:00,1.72475,1.72758,1.72277,1.72414,50000000.0
2008-01-16 19:20:00,1.72797,1.72869,1.72336,1.72419,44000000.0
2008-01-16 19:25:00,1.72306,1.72725,1.72257,1.72618,49000000.0
2008-01-16 19:30:00,1.72498,1.72761,1.72138,1.72761,39000000.0
2008-01-16 19:35:00,1.72383,1.72606,1.72208,1.72208,46000000.0
2008-01-16 19:40:00,1.72133,1.72559,1.72081,1.72436,45000000.0
2008-01-16 19:45:00,1.72463,1.72553,1.72085,1.72094,48000000.0
2008-01-16 19:50:00,1.72177,1.72559,1.7207,1.72461,42000000.0
2008-01-16 19:55:00,1.72124,1.72722,1.72124,1.72722,47000000.0
2008-01-16 20:00:00,1.72314,1.72867,1.72294,1.72867,41000000.0
2008-01-16 20:05:00,1.7253,1.72889,1.72435,1.72889,64000000.0
2008-01-16 20:10:00,1.72536,1.72905,1.7241,1.72874,46000000.0
2008-01-16 20:15:00,1.72898,1.72988,1.725,1.72988,43000000.0
2008-01-16 20:20:00,1.72996,1.73,1.72476,1.72805,44000000.0
2008-01-16 20:25:00,1.72492,1.72961,1.72458,1.7255,42000000.0
2008-01-16 20:30:00,1.7252,1.73175,1.72514,1.73078,40000000.0
2008-01-16 20:35:00,1.7278,1.73142,1.72634,1.72678,61000000.0
2008-01-16 20:40:00,1.72996,1.731,1.72389,1.72395,41000000.0
2008-01-16 20:45:00,1.72778,1.72921,1.72383,1.72512,46000000.0
2008-01-16 20:50:00,1.72885,1.72885,1.72321,1.72496,37000000.0
2008-01-16 20:55:00,1.72843,1.72861,1.72427,1.72427,46000000.0
2008-01-16 21:00:00,1.72765,1.72816,1.72346,1.7277,50000000.0
2008-01-16 21:05:00,1.72478,1.72747,1.72332,1.72332,42000000.0
2008-01-16 21:10:00,1.72451,1.7277,1.72371,1.72569,39000000.0
2008-01-16 21:15:00,1.72466,1.72609,1.72214,1.72214,39000000.0
2008-01-16 21:20:00,1.72521,1.72629,1.72155,1.72275,39000000.0
2008-01-16 21:25:00,1.72589,1.72647,1.7218,1.7218,39000000.0
2008-01-16 21:30:00,1.72546,1.72662,1.72015,1.72427,44000000.0
2008-01-16 21:35:00,1.7214,1.72425,1.71862,1.72278,46000000.0
2008-01-16 21:40:00,1.72299,1.72385,1.71858,1.722,35000000.0
2008-01-16 21:45:00,1.71874,1.7236,1.71874,1.7236,49000000.0
2008-01-16 21:50:00,1.72397,1.72523,1.71917,1.72349,47000000.0
2008-01-16 21:55:00,1.71933,1.72394,1.71866,1.72366,44000000.0
2008-01-16 22:00:00,1.72038,1.7245,1.71923,1.72383,44000000.0
2008-01-16 22:05:00,1.72051,1.724,1.71932,1.72298,44000000.0
2008-01-16 22:10:00,1.72009,1.72379,1.71869,1.72117,44000000.0
2008-01-16 22:15:00,1.72078,1.72126,1.71711,1.71754,47000000.0
2008-01-16 22:20:00,1.72108,1.72462,1.71849,1.72437,47000000.0
2008-01-16 22:25:00,1.72161,1.72555,1.72071,1.72144,47000000.0
2008-01-16 22:30:00,1.72419,1.72587,1.72224,1.72471,29000000.0
2008-01-16 22:35:00,1.72301,1.72829,1.72197,1.72807,40000000.0
2008-01-16 22:40:00,1.72476,1.72881,1.72348,1.72881,39000000.0
2008-01-16 22:45:00,1.72744,1.73095,1.72568,1.72664,48000000.0
2008-01-16 22:50:00,1.72661,1.73189,1.72661,1.73115,33000000.0
2008-01-16 22:55:00,1.72957,1.73065,1.72178,1.72951,42000000.0
2008-01-16 23:00:00,1.72566,1.72975,1.72524,1.72623,44000000.0
2008-01-16 23:05:00,1.73018,1.73055,1.72585,1.73022,41000000.0
2008-01-16 23:10:00,1.72805,1.73171,1.72687,1.72705,43000000.0
2008-01-16 23:15:00,1.7294,1.73186,1.72684,1.72684,41000000.0
2008-01-16 23:20:00,1.72563,1.73,1.7251,1.72644,41000000.0
2008-01-16 23:25:00,1.73079,1.73079,1.72565,1.72675,39000000.0
2008-01-16 23:30:00,1.72617,1.73039,1.72482,1.72866,46000000.0
2008-01-16 23:35:00,1.72911,1.72961,1.72487,1.72564,45000000.0
2008-01-16 23:40:00,1.72521,1.729,1.72435,1.72435,36000000.0
2008-01-16 23:45:00,1.72751,1.72992,1.72533,1.72648,42000000.0
2008-01-16 23:50:00,1.72956,1.72956,1.72367,1.72877,38000000.0
2008-01-16 23:55:00,1.72529,1.72913,1.72385,1.72401,40000000.0
2008-01-17 00:00:00,1.72944,1.72949,1.72372,1.72457,45000000.0
2008-01-17 00:05:00,1.72503,1.73129,1.72349,1.73129,41000000.0
2008-01-17 00:10:00,1.7259,1.73078,1.72523,1.73056,45000000.0
2008-01-17 00:15:00,1.7295,1.73051,1.72281,1.72807,33000000.0
2008-01-17 00:20:00,1.72272,1.72892,1.7227,1.7281,51000000.0
2008-01-17 00:25:00,1.72781,1.72876,1.72231,1.72876,32000000.0
2008-01-17 00:30:00,1.72783,1.7283,1.72222,1.72763,31000000.0
2008-01-17 00:35:00,1.72363,1.72748,1.72202,1.72706,31000000.0
2008-01-17 00:40:00,1.7231,1.72855,1.7221,1.7277,41000000.0
2008-01-17 00:45:00,1.72755,1.72876,1.72263,1.7283,49000000.0
2008-01-17 00:50:00,1.72284,1.72913,1.72284,1.72896,35000000.0
2008-01-17 00:55:00,1.72313,1.72709,1.7229,1.72456,39000000.0
2008-01-17 01:00:00,1.72736,1.72878,1.72299,1.72878,47000000.0
2008-01-17 01:05:00,1.72304,1.72936,1.72236,1.72241,48000000.0
2008-01-17 01:10:00,1.72778,1.72778,1.72226,1.72262,40000000.0
2008-01-17 01:15:00,1.72757,1.72835,1.72246,1.72775,24000000.0
2008-01-17 01:20:00,1.72913,1.72915,1.72363,1.72869,33000000.0
2008-01-17 01:25:00,1.72485,1.72933,1.72276,1.72933,44000000.0
2008-01-17 01:30:00,1.72862,1.72925,1.72292,1.72925,37000000.0
2008-01-17 01:35:00,1.72759,1.72862,1.72343,1.72862,45000000.0
2008-01-17 01:40:00,1.72446,1.72843,1.72283,1.72295,21000000.0
2008-01-17 01:45:00,1.72846,1.72847,1.72319,1.72336,32000000.0
2008-01-17 01:50:00,1.72334,1.72869,1.72315,1.72335,44000000.0
2008-01-17 01:55:00,1.7232,1.72984,1.7232,1.72984,32000000.0
2008-01-17 02:00:00,1.72934,1.72943,1.72339,1.7249,41000000.0
2008-01-17 02:05:00,1.72405,1.72923,1.72393,1.72459,25000000.0
2008-01-17 02:10:00,1.72436,1.72954,1.72379,1.72954,35000000.0
2008-01-17 02:15:00,1.72488,1.72985,1.72361,1.72938,56000000.0
2008-01-17 02:20:00,1.7248,1.73028,1.72467,1.73003,40000000.0
2008-01-17 02:25:00,1.72474,1.73098,1.72473,1.72547,39000000.0
2008-01-17 02:30:00,1.72758,1.73148,1.72458,1.73024,44000000.0
2008-01-17 02:35:00,1.72647,1.72981,1.72515,1.72559,48000000.0
2008-01-17 02:40:00,1.72524,1.73187,1.72521,1.73091,40000000.0
2008-01-17 02:45:00,1.73176,1.73186,1.72615,1.72615,40000000.0
2008-01-17 02:50:00,1.73099,1.73099,1.72429,1.72505,42000000.0
2008-01-17 02:55:00,1.72454,1.73037,1.72451,1.72573,46000000.0
2008-01-17 03:00:00,1.73049,1.73072,1.72466,1.73072,46000000.0
2008-01-17 03:05:00,1.72938,1.73077,1.7247,1.72998,39000000.0
2008-01-17 03:10:00,1.72481,1.73012,1.72462,1.73012,23000000.0
2008-01-17 03:15:00,1.73012,1.73082,1.7248,1.72578,48000000.0
2008-01-17 03:20:00,1.73022,1.73034,1.72468,1.73033,45000000.0
2008-01-17 03:25:00,1.72608,1.73057,1.72463,1.73057,37000000.0
2008-01-17 03:30:00,1.7283,1.73086,1.72473,1.73051,56000000.0
2008-01-17 03:35:00,1.72478,1.73036,1.7244,1.72994,47000000.0
2008-01-17 03:40:00,1.7262,1.73051,1.72451,1.73015,44000000.0
2008-01-17 03:45:00,1.73012,1.73022,1.72484,1.72945,24000000.0
2008-01-17 03:50:00,1.72594,1.73079,1.72535,1.73059,28000000.0
2008-01-17 03:55:00,1.72612,1.72995,1.7254,1.72993,32000000.0
2008-01-17 04:00:00,1.73014,1.73078,1.72447,1.72557,49000000.0
2008-01-17 04:05:00,1.7247,1.73086,1.72457,1.72526,39000000.0
2008-01-17 04:10:00,1.72498,1.73066,1.72498,1.72537,53000000.0
2008-01-17 04:15:00,1.73088,1.73088,1.72484,1.73076,41000000.0
2008-01-17 04:20:00,1.72511,1.73068,1.72511,1.73068,10000000.0
2008-01-17 04:25:00,1.73031,1.73076,1.72449,1.72549,31000000.0
2008-01-17 04:30:00,1.72846,1.73021,1.72383,1.72984,49000000.0
2008-01-17 04:35:00,1.72459,1.72998,1.72364,1.72873,41000000.0
2008-01-17 04:40:00,1.72467,1.72875,1.72292,1.72371,36000000.0
2008-01-17 04:45:00,1.72815,1.72952,1.7232,1.72474,43000000.0
2008-01-17 04:50:00,1.72424,1.72983,1.72371,1.72983,44000000.0
2008-01-17 04:55:00,1.72373,1.7298,1.72373,1.72972,43000000.0
2008-01-17 05:00:00,1.72931,1.72931,1.72323,1.7284,46000000.0
2008-01-17 05:05:00,1.72246,1.7286,1.72242,1.72815,42000000.0
2008-01-17 05:10:00,1.72301,1.72885,1.72288,1.72288,44000000.0
2008-01-17 05:15:00,1.72823,1.72891,1.72341,1.72369,36000000.0
2008-01-17 05:20:00,1.72439,1.72883,1.72241,1.72882,36000000.0
2008-01-17 05:25:00,1.72285,1.72897,1.72282,1.72364,38000000.0
2008-01-17 05:30:00,1.72338,1.72905,1.72303,1.72905,51000000.0
2008-01-17 05:35:00,1.72914,1.72923,1.72416,1.72443,44000000.0
2008-01-17 05:40:00,1.72502,1.72927,1.72423,1.72427,29000000.0
2008-01-17 05:45:00,1.72931,1.72931,1.72285,1.72853,26000000.0
2008-01-17 05:50:00,1.72952,1.72952,1.72291,1.72898,38000000.0
2008-01-17 05:55:00,1.72409,1.73152,1.72309,1.73152,29000000.0
2008-01-17 06:00:00,1.72985,1.73159,1.72642,1.73079,40000000.0
2008-01-17 06:05:00,1.72502,1.7313,1.72484,1.73033,46000000.0
2008-01-17 06:10:00,1.72483,1.73099,1.72483,1.72496,46000000.0
2008-01-17 06:15:00,1.72904,1.73108,1.72447,1.72573,38000000.0
2008-01-17 06:20:00,1.72598,1.73111,1.72509,1.72995,38000000.0
2008-01-17 06:25:00,1.72643,1.73061,1.72533,1.7268,51000000.0
2008-01-17 06:30:00,1.72679,1.73138,1.72626,1.73113,39000000.0
2008-01-17 06:35:00,1.72686,1.73167,1.72534,1.7312,41000000.0
2008-01-17 06:40:00,1.72619,1.7316,1.72619,1.72668,32000000.0
2008-01-17 06:45:00,1.73061,1.73194,1.72565,1.73149,34000000.0
2008-01-17 06:50:00,1.72723,1.73201,1.72723,1.73199,27000000.0
2008-01-17 06:55:00,1.72599,1.73206,1.72565,1.73128,39000000.0
2008-01-17 07:00:00,1.72966,1.73083,1.72547,1.72696,39000000.0
2008-01-17 07:05:00,1.73095,1.73216,1.72624,1.73216,50000000.0
2008-01-17 07:10:00,1.72822,1.73169,1.72574,1.73143,31000000.0
2008-01-17 07:15:00,1.73076,1.73185,1.72612,1.73137,40000000.0
2008-01-17 07:20:00,1.72624,1.73191,1.72582,1.72721,35000000.0
2008-01-17 07:25:00,1.73046,1.73207,1.72551,1.73136,35000000.0
2008-01-17 07:30:00,1.7298,1.73072,1.72453,1.72958,52000000.0
2008-01-17 07:35:00,1.72476,1.72997,1.72204,1.72322,45000000.0
2008-01-17 07:40:00,1.72294,1.72877,1.72163,1.72877,50000000.0
2008-01-17 07:45:00,1.72621,1.72792,1.72138,1.72665,46000000.0
2008-01-17 07:50:00,1.72565,1.72824,1.72191,1.72675,39000000.0
2008-01-17 07:55:00,1.72226,1.72744,1.72114,1.72712,51000000.0
2008-01-17 08:00:00,1.72091,1.72676,1.72091,1.72624,72000000.0
2008-01-17 08:05:00,1.72134,1.72653,1.72108,1.72573,83000000.0
2008-01-17 08:10:00,1.72677,1.72677,1.72081,1.72573,43000000.0
2008-01-17 08:15:00,1.72144,1.7304,1.72101,1.7304,41000000.0
2008-01-17 08:20:00,1.7242,1.73022,1.72068,1.72661,40000000.0
2008-01-17 08:25:00,1.72594,1.72806,1.72187,1.7269,45000000.0
2008-01-17 08:30:00,1.72466,1.72793,1.72108,1.7269,43000000.0
2008-01-17 08:35:00,1.72253,1.72602,1.71981,1.72602,39000000.0
2008-01-17 08:40:00,1.72558,1.72612,1.71968,1.72058,43000000.0
2008-01-17 08:45:00,1.72426,1.72724,1.72009,1.72724,45000000.0
2008-01-17 08:50:00,1.72575,1.72721,1.71883,1.72438,45000000.0
2008-01-17 08:55:00,1.7203,1.72507,1.7181,1.71998,39000000.0
2008-01-17 09:00:00,1.72299,1.72409,1.71782,1.72312,42000000.0
2008-01-17 09:05:00,1.72366,1.72612,1.71898,1.72111,44000000.0
2008-01-17 09:10:00,1.72041,1.72628,1.71972,1.71972,40000000.0
2008-01-17 09:15:00,1.72426,1.72477,1.71809,1.72337,45000000.0
2008-01-17 09:20:00,1.71706,1.72261,1.71605,1.71843,37000000.0
2008-01-17 09:25:00,1.71857,1.7235,1.71471,1.71486,39000000.0
2008-01-17 09:30:00,1.71472,1.72121,1.71472,1.72026,41000000.0
2008-01-17 09:35:00,1.71619,1.71945,1.71344,1.71409,40000000.0
2008-01-17 09:40:00,1.71942,1.71942,1.71371,1.71879,46000000.0
2008-01-17 09:45:00,1.71741,1.71906,1.71084,1.71708,49000000.0
2008-01-17 09:50:00,1.71693,1.71852,1.71219,1.71219,40000000.0
2008-01-17 09:55:00,1.71796,1.72085,1.71278,1.71434,39000000.0
2008-01-17 10:00:00,1.71872,1.72032,1.71377,1.72032,48000000.0
2008-01-17 10:05:00,1.7142,1.72018,1.7142,1.71647,48000000.0
2008-01-17 10:10:00,1.71695,1.72068,1.7162,1.71741,41000000.0
2008-01-17 10:15:00,1.71817,1.72118,1.71533,1.71827,47000000.0
2008-01-17 10:20:00,1.71883,1.71911,1.71549,1.71762,39000000.0
2008-01-17 10:25:00,1.71847,1.71909,1.71491,1.71558,45000000.0
2008-01-17 10:30:00,1.71775,1.7192,1.71542,1.71542,51000000.0
2008-01-17 10:35:00,1.71793,1.71827,1.71521,1.71614,50000000.0
2008-01-17 10:40:00,1.71923,1.71923,1.71476,1.71559,41000000.0
2008-01-17 10:45:00,1.71738,1.71841,1.71494,1.715,40000000.0
2008-01-17 10:50:00,1.71734,1.7188,1.71512,1.71804,39000000.0
2008-01-17 10:55:00,1.71603,1.7199,1.71588,1.71688,41000000.0
2008-01-17 11:00:00,1.71936,1.72045,1.71724,1.71724,43000000.0
2008-01-17 11:05:00,1.71769,1.72028,1.71658,1.71662,43000000.0
2008-01-17 11:10:00,1.71994,1.72023,1.71651,1.71781,46000000.0
2008-01-17 11:15:00,1.7188,1.72098,1.71766,1.72098,41000000.0
2008-01-17 11:20:00,1.71823,1.72168,1.71823,1.72155,47000000.0
2008-01-17 11:25:00,1.71885,1.72239,1.71856,1.71919,45000000.0
2008-01-17 11:30:00,1.72161,1.72161,1.71753,1.72037,42000000.0
2008-01-17 11:35:00,1.72108,1.72189,1.71803,1.72151,45000000.0
2008-01-17 11:40:00,1.72072,1.7226,1.71834,1.722,46000000.0
2008-01-17 11:45:00,1.71941,1.72407,1.71935,1.7238,43000000.0
2008-01-17 11:50:00,1.72074,1.72483,1.72074,1.72355,46000000.0
2008-01-17 11:55:00,1.72326,1.72722,1.72238,1.72511,47000000.0
2008-01-17 12:00:00,1.72704,1.73061,1.72513,1.72731,40000000.0
2008-01-17 12:05:00,1.72937,1.73759,1.7267,1.73572,38000000.0
2008-01-17 12:10:00,1.73352,1.73721,1.7313,1.73348,40000000.0
2008-01-17 12:15:00,1.73058,1.73285,1.72976,1.73283,46000000.0
2008-01-17 12:20:00,1.73326,1.7333,1.72999,1.73029,42000000.0
2008-01-17 12:25:00,1.73215,1.73345,1.73005,1.73329,45000000.0
2008-01-17 12:30:00,1.73024,1.7341,1.73009,1.7333,46000000.0
2008-01-17 12:35:00,1.73136,1.73554,1.73077,1.733,45000000.0
2008-01-17 12:40:00,1.73224,1.73487,1.72932,1.73251,45000000.0
2008-01-17 12:45:00,1.73023,1.7341,1.72971,1.7341,47000000.0
2008-01-17 12:50:00,1.73263,1.73577,1.73216,1.73414,44000000.0
2008-01-17 12:55:00,1.73605,1.73685,1.73275,1.73338,42000000.0
2008-01-17 13:00:00,1.73254,1.73748,1.73243,1.73563,43000000.0
2008-01-17 13:05:00,1.73736,1.73808,1.73349,1.73651,48000000.0
2008-01-17 13:10:00,1.73278,1.73569,1.73203,1.73235,47000000.0
2008-01-17 13:15:00,1.7341,1.73617,1.73168,1.73417,47000000.0
2008-01-17 13:20:00,1.73733,1.73783,1.7333,1.73631,42000000.0
2008-01-17 13:25:00,1.73475,1.73685,1.7325,1.73321,43000000.0
2008-01-17 13:30:00,1.73314,1.73537,1.73183,1.73231,43000000.0
2008-01-17 13:35:00,1.73277,1.73426,1.72975,1.73109,44000000.0
2008-01-17 13:40:00,1.73331,1.7349,1.73121,1.73143,39000000.0
2008-01-17 13:45:00,1.73249,1.73515,1.73165,1.73464,43000000.0
2008-01-17 13:50:00,1.73084,1.73397,1.72992,1.73111,45000000.0
2008-01-17 13:55:00,1.73051,1.73427,1.73051,1.73107,46000000.0
2008-01-17 14:00:00,1.73283,1.73763,1.73197,1.73678,42000000.0
2008-01-17 14:05:00,1.73599,1.73599,1.7302,1.73245,47000000.0
2008-01-17 14:10:00,1.73188,1.73441,1.72944,1.73347,51000000.0
2008-01-17 14:15:00,1.73429,1.73722,1.73197,1.73571,48000000.0
2008-01-17 14:20:00,1.73629,1.73767,1.73365,1.73489,43000000.0
2008-01-17 14:25:00,1.73769,1.73792,1.73392,1.73792,38000000.0
2008-01-17 14:30:00,1.73648,1.7406,1.73612,1.73612,46000000.0
2008-01-17 14:35:00,1.73537,1.73992,1.73537,1.73809,45000000.0
2008-01-17 14:40:00,1.73778,1.73795,1.73448,1.73499,45000000.0
2008-01-17 14:45:00,1.73747,1.73747,1.72986,1.73177,50000000.0
2008-01-17 14:50:00,1.73154,1.736,1.73154,1.73312,42000000.0
2008-01-17 14:55:00,1.73489,1.7367,1.73289,1.73337,39000000.0
2008-01-17 15:00:00,1.73425,1.73756,1.73392,1.73705,44000000.0
2008-01-17 15:05:00,1.73531,1.73709,1.73395,1.73683,43000000.0
2008-01-17 15:10:00,1.73488,1.7376,1.7339,1.7376,47000000.0
2008-01-17 15:15:00,1.73701,1.73777,1.73472,1.73691,42000000.0
2008-01-17 15:20:00,1.73721,1.73721,1.73349,1.73682,42000000.0
2008-01-17 15:25:00,1.73598,1.73762,1.73388,1.73476,51000000.0
2008-01-17 15:30:00,1.73696,1.73863,1.73283,1.73535,46000000.0
2008-01-17 15:35:00,1.73368,1.73368,1.72884,1.72915,47000000.0
2008-01-17 15:40:00,1.73211,1.73266,1.72923,1.72923,45000000.0
2008-01-17 15:45:00,1.72893,1.73271,1.72683,1.73024,40000000.0
2008-01-17 15:50:00,1.7274,1.73178,1.72672,1.73154,46000000.0
2008-01-17 15:55:00,1.73123,1.732,1.72736,1.72802,40000000.0
2008-01-17 16:00:00,1.72839,1.7311,1.7261,1.7261,35000000.0
2008-01-17 16:05:00,1.7287,1.7287,1.72414,1.72579,48000000.0
2008-01-17 16:10:00,1.72752,1.7288,1.72526,1.72584,48000000.0
2008-01-17 16:15:00,1.72585,1.72931,1.72585,1.72931,45000000.0
2008-01-17 16:20:00,1.72914,1.72942,1.72558,1.72867,51000000.0
2008-01-17 16:25:00,1.72615,1.72992,1.72601,1.72992,38000000.0
2008-01-17 16:30:00,1.73008,1.73078,1.72687,1.72871,45000000.0
2008-01-17 16:35:00,1.73165,1.73223,1.7279,1.73192,37000000.0
2008-01-17 16:40:00,1.7287,1.732,1.72779,1.72852,45000000.0
2008-01-17 16:45:00,1.73031,1.73107,1.72733,1.72733,41000000.0
2008-01-17 16:50:00,1.72984,1.73098,1.72669,1.73098,46000000.0
2008-01-17 16:55:00,1.72859,1.73098,1.72771,1.72801,41000000.0
2008-01-17 17:00:00,1.7279,1.73734,1.7279,1.73674,43000000.0
2008-01-17 17:05:00,1.73679,1.73684,1.73009,1.73323,43000000.0
2008-01-17 17:10:00,1.73267,1.7356,1.73054,1.73516,49000000.0
2008-01-17 17:15:00,1.73203,1.73801,1.73189,1.73612,43000000.0
2008-01-17 17:20:00,1.73553,1.74105,1.73253,1.73527,44000000.0
2008-01-17 17:25:00,1.73506,1.73583,1.73147,1.73502,45000000.0
2008-01-17 17:30:00,1.73184,1.73763,1.73184,1.73742,36000000.0
2008-01-17 17:35:00,1.7385,1.73963,1.73475,1.73624,41000000.0
2008-01-17 17:40:00,1.73746,1.73826,1.73425,1.73429,38000000.0
2008-01-17 17:45:00,1.73635,1.73635,1.73108,1.73178,54000000.0
2008-01-17 17:50:00,1.73431,1.73591,1.73199,1.7321,45000000.0
2008-01-17 17:55:00,1.73242,1.73573,1.73067,1.73233,43000000.0
2008-01-17 18:00:00,1.73063,1.73407,1.7296,1.72969,42000000.0
2008-01-17 18:05:00,1.73208,1.7332,1.7291,1.7317,42000000.0
2008-01-17 18:10:00,1.72956,1.73161,1.72799,1.73154,42000000.0
2008-01-17 18:15:00,1.731,1.7314,1.7272,1.73066,46000000.0
2008-01-17 18:20:00,1.73037,1.73155,1.72764,1.72841,39000000.0
2008-01-17 18:25:00,1.72947,1.73379,1.72925,1.73372,43000000.0
2008-01-17 18:30:00,1.733,1.7333,1.73007,1.73022,44000000.0
2008-01-17 18:35:00,1.73092,1.73297,1.72927,1.72936,42000000.0
2008-01-17 18:40:00,1.72864,1.73645,1.72864,1.73396,45000000.0
2008-01-17 18:45:00,1.73324,1.73659,1.73289,1.73485,43000000.0
2008-01-17 18:50:00,1.73408,1.73809,1.73396,1.73601,45000000.0
2008-01-17 18:55:00,1.7382,1.73833,1.73371,1.73486,41000000.0
2008-01-17 19:00:00,1.7347,1.74235,1.7347,1.74144,46000000.0
2008-01-17 19:05:00,1.74098,1.7423,1.73828,1.74153,44000000.0
2008-01-17 19:10:00,1.73944,1.74137,1.73651,1.73852,44000000.0
2008-01-17 19:15:00,1.73614,1.73793,1.73266,1.73266,50000000.0
2008-01-17 19:20:00,1.73437,1.73584,1.73305,1.73569,44000000.0
2008-01-17 19:25:00,1.73613,1.7384,1.73387,1.73562,49000000.0
2008-01-17 19:30:00,1.73547,1.7374,1.73259,1.73266,42000000.0
2008-01-17 19:35:00,1.73359,1.7361,1.73013,1.73109,46000000.0
2008-01-17 19:40:00,1.73188,1.73561,1.72865,1.73004,45000000.0
2008-01-17 19:45:00,1.7297,1.73422,1.72774,1.73347,48000000.0
2008-01-17 19:50:00,1.72888,1.73338,1.72433,1.72433,42000000.0
2008-01-17 19:55:00,1.72991,1.73333,1.72589,1.72884,47000000.0
2008-01-17 20:00:00,1.73293,1.73609,1.72953,1.73559,40000000.0
2008-01-17 20:05:00,1.7357,1.7357,1.7295,1.73053,64000000.0
2008-01-17 20:10:00,1.73067,1.73572,1.72936,1.73551,43000000.0
2008-01-17 20:15:00,1.73273,1.73532,1.72934,1.72996,43000000.0
2008-01-17 20:20:00,1.72914,1.73522,1.72914,1.73002,34000000.0
2008-01-17 20:25:00,1.73014,1.73576,1.72932,1.72991,43000000.0
2008-01-17 20:30:00,1.73387,1.73579,1.73042,1.73579,41000000.0
2008-01-17 20:35:00,1.73018,1.73549,1.72991,1.73535,61000000.0
2008-01-17 20:40:00,1.73066,1.73498,1.72884,1.72923,40000000.0
2008-01-17 20:45:00,1.72883,1.73399,1.72817,1.73399,41000000.0
2008-01-17 20:50:00,1.72879,1.73477,1.72879,1.73477,37000000.0
2008-01-17 20:55:00,1.73021,1.7349,1.72936,1.73432,36000000.0
2008-01-17 21:00:00,1.73419,1.73419,1.72861,1.72966,50000000.0
2008-01-17 21:05:00,1.72822,1.73451,1.72807,1.72978,39000000.0
2008-01-17 21:10:00,1.72871,1.7361,1.72867,1.7361,39000000.0
2008-01-17 21:15:00,1.73143,1.73707,1.73143,1.73705,37000000.0
2008-01-17 21:20:00,1.73279,1.73616,1.72978,1.73605,39000000.0
2008-01-17 21:25:00,1.73,1.73601,1.72981,1.73601,39000000.0
2008-01-17 21:30:00,1.73716,1.7373,1.73121,1.73654,44000000.0
2008-01-17 21:35:00,1.7324,1.7398,1.73093,1.7398,46000000.0
2008-01-17 21:40:00,1.7344,1.74207,1.73402,1.73987,35000000.0
2008-01-17 21:45:00,1.73569,1.7399,1.73328,1.73853,49000000.0
2008-01-17 21:50:00,1.73995,1.74038,1.73382,1.73485,47000000.0
2008-01-17 21:55:00,1.73559,1.73996,1.73372,1.73959,44000000.0
2008-01-17 22:00:00,1.7354,1.73977,1.73365,1.73859,44000000.0
2008-01-17 22:05:00,1.73841,1.73983,1.73282,1.7331,44000000.0
2008-01-17 22:10:00,1.73371,1.73743,1.73188,1.7369,44000000.0
2008-01-17 22:15:00,1.73494,1.73759,1.73225,1.73335,47000000.0
2008-01-17 22:20:00,1.73746,1.74011,1.73398,1.73897,47000000.0
2008-01-17 22:25:00,1.73416,1.73988,1.73339,1.73959,47000000.0
2008-01-17 22:30:00,1.73575,1.7422,1.73393,1.74027,41000000.0
2008-01-17 22:35:00,1.7394,1.74181,1.73513,1.73621,40000000.0
2008-01-17 22:40:00,1.73568,1.74107,1.73566,1.73615,39000000.0
2008-01-17 22:45:00,1.73981,1.74285,1.7363,1.74119,48000000.0
2008-01-17 22:50:00,1.7376,1.74252,1.736,1.73892,34000000.0
2008-01-17 22:55:00,1.73921,1.74303,1.73741,1.73807,45000000.0
2008-01-17 23:00:00,1.7412,1.74318,1.73748,1.73881,41000000.0
2008-01-17 23:05:00,1.73941,1.74232,1.73543,1.73672,40000000.0
2008-01-17 23:10:00,1.73998,1.74087,1.7354,1.74087,42000000.0
2008-01-17 23:15:00,1.73956,1.74058,1.73566,1.73609,39000000.0
2008-01-17 23:20:00,1.7365,1.73827,1.72939,1.72946,37000000.0
2008-01-17 23:25:00,1.73373,1.73615,1.72909,1.73222,39000000.0
2008-01-17 23:30:00,1.73102,1.73617,1.73093,1.73202,46000000.0
2008-01-17 23:35:00,1.73227,1.73863,1.732,1.73372,42000000.0
2008-01-17 23:40:00,1.73409,1.73766,1.73183,1.73362,43000000.0
2008-01-17 23:45:00,1.73548,1.7383,1.73184,1.73302,47000000.0
2008-01-17 23:50:00,1.73217,1.73836,1.73179,1.73294,44000000.0
2008-01-17 23:55:00,1.7375,1.73943,1.73329,1.73329,40000000.0
2008-01-18 00:00:00,1.73669,1.73669,1.73213,1.73244,47000000.0
2008-01-18 00:05:00,1.73241,1.73776,1.73241,1.73623,40000000.0
2008-01-18 00:10:00,1.73289,1.73578,1.73168,1.73208,36000000.0
2008-01-18 00:15:00,1.73547,1.73696,1.73153,1.73684,38000000.0
2008-01-18 00:20:00,1.73334,1.73594,1.73242,1.73273,47000000.0
2008-01-18 00:25:00,1.73516,1.73749,1.73243,1.73562,43000000.0
2008-01-18 00:30:00,1.73599,1.73614,1.73202,1.73598,38000000.0
2008-01-18 00:35:00,1.73324,1.73606,1.73251,1.73606,33000000.0
2008-01-18 00:40:00,1.73254,1.73685,1.73253,1.73342,41000000.0
2008-01-18 00:45:00,1.73377,1.73735,1.73351,1.73692,56000000.0
2008-01-18 00:50:00,1.73318,1.73657,1.73291,1.73323,34000000.0
2008-01-18 00:55:00,1.73343,1.73684,1.73292,1.73315,29000000.0
2008-01-18 01:00:00,1.733,1.7372,1.733,1.7372,47000000.0
2008-01-18 01:05:00,1.73425,1.73779,1.73338,1.73379,48000000.0
2008-01-18 01:10:00,1.73503,1.73781,1.73386,1.73781,40000000.0
2008-01-18 01:15:00,1.735,1.73784,1.73355,1.73415,29000000.0
2008-01-18 01:20:00,1.73351,1.73744,1.73294,1.73294,40000000.0
2008-01-18 01:25:00,1.73372,1.73605,1.73236,1.73555,44000000.0
2008-01-18 01:30:00,1.73198,1.73606,1.73198,1.73606,37000000.0
2008-01-18 01:35:00,1.73357,1.73618,1.73287,1.73618,37000000.0
2008-01-18 01:40:00,1.73287,1.73653,1.73278,1.73651,36000000.0
2008-01-18 01:45:00,1.7339,1.73764,1.73344,1.73712,31000000.0
2008-01-18 01:50:00,1.73377,1.73767,1.73375,1.73686,44000000.0
2008-01-18 01:55:00,1.73471,1.73728,1.73368,1.73397,32000000.0
2008-01-18 02:00:00,1.7365,1.73762,1.73369,1.73746,41000000.0
2008-01-18 02:05:00,1.73397,1.7374,1.73344,1.73569,47000000.0
2008-01-18 02:10:00,1.73642,1.73656,1.73228,1.73603,42000000.0
2008-01-18 02:15:00,1.73323,1.73663,1.73251,1.73637,54000000.0
2008-01-18 02:20:00,1.73367,1.73631,1.7329,1.73631,40000000.0
2008-01-18 02:25:00,1.73331,1.73679,1.7332,1.73618,39000000.0
2008-01-18 02:30:00,1.73682,1.73682,1.73301,1.7339,44000000.0
2008-01-18 02:35:00,1.73423,1.73836,1.73355,1.73825,48000000.0
2008-01-18 02:40:00,1.73489,1.73765,1.73383,1.73665,44000000.0
2008-01-18 02:45:00,1.73371,1.73754,1.73308,1.73668,40000000.0
2008-01-18 02:50:00,1.73323,1.73685,1.7325,1.73685,42000000.0
2008-01-18 02:55:00,1.73342,1.73684,1.73319,1.73665,46000000.0
2008-01-18 03:00:00,1.737,1.737,1.73298,1.73633,46000000.0
2008-01-18 03:05:00,1.73719,1.73724,1.73316,1.73596,39000000.0
2008-01-18 03:10:00,1.73368,1.73672,1.73249,1.7363,39000000.0
2008-01-18 03:15:00,1.73322,1.7364,1.73242,1.73242,48000000.0
2008-01-18 03:20:00,1.73616,1.73616,1.73214,1.73575,45000000.0
2008-01-18 03:25:00,1.73207,1.73569,1.73168,1.73569,30000000.0
2008-01-18 03:30:00,1.73534,1.73617,1.73217,1.73617,56000000.0
2008-01-18 03:35:00,1.73273,1.73615,1.73241,1.73562,61000000.0
2008-01-18 03:40:00,1.73552,1.73626,1.7324,1.73576,51000000.0
2008-01-18 03:45:00,1.73493,1.73617,1.73261,1.73617,36000000.0
2008-01-18 03:50:00,1.7328,1.73616,1.73203,1.73595,40000000.0
2008-01-18 03:55:00,1.73536,1.73571,1.73205,1.73546,34000000.0
2008-01-18 04:00:00,1.73218,1.7347,1.73043,1.73368,50000000.0
2008-01-18 04:05:00,1.73082,1.7349,1.73064,1.73103,41000000.0
2008-01-18 04:10:00,1.73444,1.73547,1.73135,1.73217,47000000.0
2008-01-18 04:15:00,1.73524,1.73719,1.73263,1.73655,41000000.0
2008-01-18 04:20:00,1.73401,1.73707,1.73332,1.73677,42000000.0
2008-01-18 04:25:00,1.73598,1.73752,1.73317,1.73723,38000000.0
2008-01-18 04:30:00,1.7365,1.73756,1.73324,1.73661,44000000.0
2008-01-18 04:35:00,1.73475,1.73715,1.7335,1.73628,31000000.0
2008-01-18 04:40:00,1.73405,1.73676,1.73363,1.73676,34000000.0
2008-01-18 04:45:00,1.7367,1.73745,1.73345,1.73398,41000000.0
2008-01-18 04:50:00,1.73688,1.73721,1.73315,1.7371,44000000.0
2008-01-18 04:55:00,1.73379,1.73719,1.73352,1.73452,43000000.0
2008-01-18 05:00:00,1.73681,1.73729,1.73355,1.73355,46000000.0
2008-01-18 05:05:00,1.73463,1.73736,1.73353,1.73706,50000000.0
2008-01-18 05:10:00,1.7338,1.7372,1.73368,1.73679,41000000.0
2008-01-18 05:15:00,1.73363,1.73739,1.73357,1.73375,38000000.0
2008-01-18 05:20:00,1.73629,1.73711,1.73313,1.73351,44000000.0
2008-01-18 05:25:00,1.73669,1.73688,1.73319,1.73651,46000000.0
2008-01-18 05:30:00,1.73311,1.73642,1.73263,1.73298,37000000.0
2008-01-18 05:35:00,1.73312,1.73727,1.73312,1.73727,44000000.0
2008-01-18 05:40:00,1.73657,1.73718,1.73353,1.73694,41000000.0
2008-01-18 05:45:00,1.73402,1.7365,1.73311,1.73334,27000000.0
2008-01-18 05:50:00,1.73608,1.73631,1.73253,1.73577,44000000.0
2008-01-18 05:55:00,1.73332,1.73715,1.73332,1.73715,37000000.0
2008-01-18 06:00:00,1.73414,1.7374,1.73354,1.73736,41000000.0
2008-01-18 06:05:00,1.73711,1.7373,1.73339,1.73714,37000000.0
2008-01-18 06:10:00,1.73717,1.73717,1.73373,1.73657,23000000.0
2008-01-18 06:15:00,1.7363,1.73791,1.73374,1.73791,27000000.0
2008-01-18 06:20:00,1.73639,1.73958,1.73569,1.73569,37000000.0
2008-01-18 06:25:00,1.73855,1.73874,1.73544,1.73868,51000000.0
2008-01-18 06:30:00,1.73581,1.73927,1.73532,1.73906,53000000.0
2008-01-18 06:35:00,1.73581,1.73911,1.73548,1.73779,41000000.0
2008-01-18 06:40:00,1.73836,1.73857,1.73391,1.73747,39000000.0
2008-01-18 06:45:00,1.73672,1.73755,1.7327,1.73574,43000000.0
2008-01-18 06:50:00,1.73529,1.73555,1.73084,1.7349,36000000.0
2008-01-18 06:55:00,1.73218,1.73497,1.72926,1.73421,39000000.0
2008-01-18 07:00:00,1.73427,1.73427,1.7304,1.73153,40000000.0
2008-01-18 07:05:00,1.73055,1.73348,1.72943,1.73332,50000000.0
2008-01-18 07:10:00,1.73048,1.73416,1.7297,1.73365,37000000.0
2008-01-18 07:15:00,1.73377,1.73452,1.73038,1.73429,48000000.0
2008-01-18 07:20:00,1.73367,1.73454,1.73104,1.73454,58000000.0
2008-01-18 07:25:00,1.73196,1.7354,1.73131,1.73197,43000000.0
2008-01-18 07:30:00,1.73487,1.7352,1.73142,1.73319,51000000.0
2008-01-18 07:35:00,1.73369,1.73376,1.73021,1.73281,42000000.0
2008-01-18 07:40:00,1.72939,1.7334,1.72939,1.7326,49000000.0
2008-01-18 07:45:00,1.72894,1.7335,1.72894,1.73283,33000000.0
2008-01-18 07:50:00,1.73022,1.73505,1.73022,1.73365,43000000.0
2008-01-18 07:55:00,1.7344,1.73479,1.73091,1.73135,64000000.0
2008-01-18 08:00:00,1.73417,1.73526,1.73114,1.73442,72000000.0
2008-01-18 08:05:00,1.73174,1.73534,1.73165,1.73534,83000000.0
2008-01-18 08:10:00,1.73243,1.73562,1.73127,1.735,35000000.0
2008-01-18 08:15:00,1.73528,1.73528,1.73082,1.73428,41000000.0
2008-01-18 08:20:00,1.73164,1.73502,1.73109,1.73207,40000000.0
2008-01-18 08:25:00,1.73125,1.73527,1.73059,1.73074,45000000.0
2008-01-18 08:30:00,1.73085,1.73597,1.73075,1.73514,43000000.0
2008-01-18 08:35:00,1.73539,1.73575,1.73163,1.73575,39000000.0
2008-01-18 08:40:00,1.73198,1.736,1.73126,1.73126,43000000.0
2008-01-18 08:45:00,1.73427,1.73472,1.73033,1.73368,45000000.0
2008-01-18 08:50:00,1.73162,1.73473,1.73054,1.73473,45000000.0
2008-01-18 08:55:00,1.73091,1.73499,1.73091,1.73469,39000000.0
2008-01-18 09:00:00,1.73436,1.73603,1.73073,1.73594,42000000.0
2008-01-18 09:05:00,1.73356,1.73566,1.72974,1.73057,44000000.0
2008-01-18 09:10:00,1.73089,1.73344,1.72953,1.7332,40000000.0
2008-01-18 09:15:00,1.7329,1.73424,1.72951,1.73052,45000000.0
2008-01-18 09:20:00,1.73108,1.73339,1.72918,1.73272,37000000.0
2008-01-18 09:25:00,1.73156,1.7337,1.72983,1.73278,39000000.0
2008-01-18 09:30:00,1.73314,1.73314,1.72797,1.72861,41000000.0
2008-01-18 09:35:00,1.73226,1.73226,1.72766,1.72878,40000000.0
2008-01-18 09:40:00,1.7285,1.73408,1.7285,1.73408,46000000.0
2008-01-18 09:45:00,1.73305,1.73469,1.7303,1.73394,49000000.0
2008-01-18 09:50:00,1.73426,1.73511,1.72981,1.73255,40000000.0
2008-01-18 09:55:00,1.73198,1.73313,1.72783,1.72972,39000000.0
2008-01-18 10:00:00,1.72959,1.73269,1.72707,1.73222,48000000.0
2008-01-18 10:05:00,1.73139,1.73307,1.72788,1.72788,48000000.0
2008-01-18 10:10:00,1.73191,1.73321,1.7284,1.72885,41000000.0
2008-01-18 10:15:00,1.73188,1.73465,1.72932,1.73228,47000000.0
2008-01-18 10:20:00,1.72917,1.73498,1.72917,1.73266,39000000.0
2008-01-18 10:25:00,1.73028,1.73449,1.73028,1.73117,45000000.0
2008-01-18 10:30:00,1.73392,1.73685,1.7311,1.73685,51000000.0
2008-01-18 10:35:00,1.73732,1.73748,1.73339,1.73346,50000000.0
2008-01-18 10:40:00,1.7374,1.73742,1.73317,1.7355,41000000.0
2008-01-18 10:45:00,1.73544,1.73609,1.7317,1.73555,40000000.0
2008-01-18 10:50:00,1.73222,1.73737,1.73222,1.73241,39000000.0
2008-01-18 10:55:00,1.73194,1.7364,1.73182,1.73182,41000000.0
2008-01-18 11:00:00,1.73575,1.73601,1.73151,1.73445,43000000.0
2008-01-18 11:05:00,1.7376,1.73855,1.73405,1.73843,43000000.0
2008-01-18 11:10:00,1.73821,1.73987,1.72736,1.73779,46000000.0
2008-01-18 11:15:00,1.7387,1.74016,1.73772,1.74016,41000000.0
2008-01-18 11:20:00,1.73986,1.74255,1.73949,1.74005,47000000.0
2008-01-18 11:25:00,1.74065,1.74092,1.73923,1.74059,45000000.0
2008-01-18 11:30:00,1.7403,1.74265,1.73989,1.74169,42000000.0
2008-01-18 11:35:00,1.74178,1.74178,1.73738,1.73738,45000000.0
2008-01-18 11:40:00,1.73767,1.74002,1.73767,1.73935,46000000.0
2008-01-18 11:45:00,1.73902,1.74168,1.739,1.74076,43000000.0
2008-01-18 11:50:00,1.73985,1.74087,1.73924,1.74037,46000000.0
2008-01-18 11:55:00,1.74106,1.74106,1.73743,1.73768,47000000.0
2008-01-18 12:00:00,1.73825,1.7394,1.73794,1.73882,40000000.0
2008-01-18 12:05:00,1.73836,1.73941,1.73776,1.7388,38000000.0
2008-01-18 12:10:00,1.73866,1.74018,1.73776,1.73893,40000000.0
2008-01-18 12:15:00,1.73857,1.73871,1.73617,1.73844,46000000.0
2008-01-18 12:20:00,1.73823,1.73825,1.73586,1.73673,42000000.0
2008-01-18 12:25:00,1.73543,1.73731,1.73531,1.73731,45000000.0
2008-01-18 12:30:00,1.73739,1.73767,1.7344,1.73481,46000000.0
2008-01-18 12:35:00,1.73408,1.73498,1.73346,1.73436,45000000.0
2008-01-18 12:40:00,1.73378,1.73478,1.7333,1.73375,45000000.0
2008-01-18 12:45:00,1.73305,1.73445,1.73229,1.73424,47000000.0
2008-01-18 12:50:00,1.73345,1.73608,1.73345,1.73478,44000000.0
2008-01-18 12:55:00,1.73542,1.73575,1.73363,1.73381,42000000.0
2008-01-18 13:00:00,1.7345,1.73505,1.73365,1.73478,43000000.0
2008-01-18 13:05:00,1.73411,1.73502,1.73328,1.73452,48000000.0
2008-01-18 13:10:00,1.73413,1.73678,1.73382,1.73678,47000000.0
2008-01-18 13:15:00,1.73662,1.73718,1.73483,1.73628,47000000.0
2008-01-18 13:20:00,1.73615,1.73633,1.73493,1.73506,42000000.0
2008-01-18 13:25:00,1.73584,1.73745,1.73571,1.73658,43000000.0
2008-01-18 13:30:00,1.73702,1.73743,1.73569,1.73662,43000000.0
2008-01-18 13:35:00,1.73627,1.73729,1.73562,1.73594,44000000.0
2008-01-18 13:40:00,1.73646,1.73713,1.73556,1.73653,39000000.0
2008-01-18 13:45:00,1.73672,1.73758,1.73606,1.73676,43000000.0
2008-01-18 13:50:00,1.73705,1.73774,1.7356,1.7363,45000000.0
2008-01-18 13:55:00,1.73574,1.73694,1.73531,1.73681,46000000.0
2008-01-18 14:00:00,1.73635,1.73737,1.73582,1.73588,42000000.0
2008-01-18 14:05:00,1.73668,1.73823,1.73601,1.73823,47000000.0
2008-01-18 14:10:00,1.7378,1.73807,1.73637,1.73736,51000000.0
2008-01-18 14:15:00,1.73704,1.73758,1.73532,1.7365,48000000.0
2008-01-18 14:20:00,1.73636,1.73638,1.73553,1.73596,43000000.0
2008-01-18 14:25:00,1.73513,1.73629,1.73414,1.73505,38000000.0
2008-01-18 14:30:00,1.73405,1.7348,1.73279,1.73388,46000000.0
2008-01-18 14:35:00,1.73432,1.73539,1.73364,1.73491,45000000.0
2008-01-18 14:40:00,1.73389,1.73643,1.73389,1.73596,45000000.0
2008-01-18 14:45:00,1.73647,1.73743,1.73527,1.7362,50000000.0
2008-01-18 14:50:00,1.73507,1.7362,1.73466,1.73563,42000000.0
2008-01-18 14:55:00,1.73571,1.7358,1.73145,1.73283,39000000.0
2008-01-18 15:00:00,1.73319,1.73406,1.73213,1.73358,44000000.0
2008-01-18 15:05:00,1.7343,1.73437,1.73153,1.73277,43000000.0
2008-01-18 15:10:00,1.73251,1.73412,1.73191,1.73335,47000000.0
2008-01-18 15:15:00,1.73241,1.73435,1.73241,1.73364,42000000.0
2008-01-18 15:20:00,1.7342,1.73535,1.73331,1.73412,42000000.0
2008-01-18 15:25:00,1.73405,1.73553,1.73348,1.73553,51000000.0
2008-01-18 15:30:00,1.73556,1.73617,1.73357,1.73462,46000000.0
2008-01-18 15:35:00,1.73395,1.73576,1.73365,1.73496,47000000.0
2008-01-18 15:40:00,1.73558,1.73576,1.73381,1.73491,45000000.0
2008-01-18 15:45:00,1.73598,1.73598,1.73427,1.73537,40000000.0
2008-01-18 15:50:00,1.73537,1.7375,1.73492,1.73715,46000000.0
2008-01-18 15:55:00,1.73678,1.73787,1.73565,1.73656,40000000.0
2008-01-18 16:00:00,1.7359,1.73618,1.73376,1.7342,35000000.0
2008-01-18 16:05:00,1.7354,1.73682,1.73434,1.73511,48000000.0
2008-01-18 16:10:00,1.73515,1.73602,1.73347,1.73458,48000000.0
2008-01-18 16:15:00,1.73511,1.73614,1.73456,1.73461,45000000.0
2008-01-18 16:20:00,1.73423,1.73525,1.7338,1.73506,51000000.0
2008-01-18 16:25:00,1.73394,1.73509,1.73272,1.73337,38000000.0
2008-01-18 16:30:00,1.7323,1.7356,1.73187,1.73404,45000000.0
2008-01-18 16:35:00,1.73415,1.73457,1.73174,1.73174,37000000.0
2008-01-18 16:40:00,1.73237,1.73479,1.7317,1.73236,45000000.0
2008-01-18 16:45:00,1.73227,1.73549,1.73227,1.73453,41000000.0
2008-01-18 16:50:00,1.73466,1.735,1.73277,1.735,46000000.0
2008-01-18 16:55:00,1.73421,1.73479,1.73351,1.73401,41000000.0
2008-01-18 17:00:00,1.73452,1.73452,1.73082,1.73301,43000000.0
2008-01-18 17:05:00,1.73248,1.73404,1.73117,1.73168,43000000.0
2008-01-18 17:10:00,1.73126,1.73192,1.72831,1.72831,49000000.0
2008-01-18 17:15:00,1.72875,1.73176,1.72818,1.72978,43000000.0
2008-01-18 17:20:00,1.73,1.7307,1.72895,1.72905,44000000.0
2008-01-18 17:25:00,1.72859,1.72977,1.72813,1.72958,45000000.0
2008-01-18 17:30:00,1.72912,1.72995,1.72838,1.72845,36000000.0
2008-01-18 17:35:00,1.72925,1.73138,1.72925,1.73001,41000000.0
2008-01-18 17:40:00,1.73063,1.73109,1.72926,1.72999,38000000.0
2008-01-18 17:45:00,1.73017,1.73076,1.72824,1.7306,54000000.0
2008-01-18 17:50:00,1.73074,1.7314,1.72938,1.73026,45000000.0
2008-01-18 17:55:00,1.73122,1.73234,1.73069,1.73215,43000000.0
2008-01-18 18:00:00,1.73189,1.73252,1.73017,1.73039,42000000.0
2008-01-18 18:05:00,1.73057,1.73327,1.73057,1.73327,42000000.0
2008-01-18 18:10:00,1.73322,1.73493,1.73316,1.73451,42000000.0
2008-01-18 18:15:00,1.7342,1.73544,1.73377,1.73482,46000000.0
2008-01-18 18:20:00,1.73446,1.73498,1.73259,1.73466,39000000.0
2008-01-18 18:25:00,1.73473,1.73601,1.73317,1.73601,43000000.0
2008-01-18 18:30:00,1.73587,1.73605,1.73457,1.7355,44000000.0
2008-01-18 18:35:00,1.73495,1.73757,1.73472,1.73538,42000000.0
2008-01-18 18:40:00,1.73548,1.73617,1.73469,1.73549,45000000.0
2008-01-18 18:45:00,1.7347,1.73567,1.73348,1.73487,43000000.0
2008-01-18 18:50:00,1.73544,1.73601,1.73429,1.73542,45000000.0
2008-01-18 18:55:00,1.73465,1.73889,1.73452,1.73699,41000000.0
2008-01-18 19:00:00,1.73615,1.73812,1.73337,1.73495,46000000.0
2008-01-18 19:05:00,1.73409,1.73621,1.73381,1.73621,44000000.0
2008-01-18 19:10:00,1.73505,1.73664,1.7344,1.73594,44000000.0
2008-01-18 19:15:00,1.73577,1.7376,1.73567,1.73699,50000000.0
2008-01-18 19:20:00,1.7368,1.73775,1.7363,1.73693,44000000.0
2008-01-18 19:25:00,1.73656,1.73747,1.73565,1.73698,49000000.0
2008-01-18 19:30:00,1.73683,1.73755,1.73414,1.73437,46000000.0
2008-01-18 19:35:00,1.73587,1.73697,1.73457,1.73626,46000000.0
2008-01-18 19:40:00,1.73687,1.73746,1.73596,1.73642,45000000.0
2008-01-18 19:45:00,1.73584,1.73773,1.73584,1.73594,48000000.0
2008-01-18 19:50:00,1.73593,1.73687,1.73204,1.7364,42000000.0
2008-01-18 19:55:00,1.73326,1.7372,1.73263,1.73265,47000000.0
2008-01-18 20:00:00,1.73606,1.73606,1.73113,1.73163,43000000.0
2008-01-18 20:05:00,1.73167,1.73585,1.73142,1.735,64000000.0
2008-01-18 20:10:00,1.73121,1.73445,1.73045,1.73399,41000000.0
2008-01-18 20:15:00,1.73271,1.73393,1.73037,1.7318,43000000.0
2008-01-18 20:20:00,1.73241,1.73518,1.73131,1.73505,44000000.0
2008-01-18 20:25:00,1.73133,1.73549,1.73098,1.73433,47000000.0
2008-01-18 20:30:00,1.73392,1.73473,1.73026,1.73029,41000000.0
2008-01-18 20:35:00,1.73415,1.73429,1.73024,1.73185,61000000.0
2008-01-18 20:40:00,1.73094,1.73532,1.73094,1.73131,42000000.0
2008-01-18 20:45:00,1.73124,1.73469,1.72945,1.73273,45000000.0
2008-01-18 20:50:00,1.73045,1.73333,1.72984,1.73333,37000000.0
2008-01-18 20:55:00,1.72918,1.73291,1.72806,1.73258,46000000.0
2008-01-18 21:00:00,1.72957,1.73322,1.72935,1.73043,50000000.0
2008-01-18 21:05:00,1.73084,1.73351,1.72952,1.73003,45000000.0
2008-01-18 21:10:00,1.73358,1.7336,1.72956,1.73003,32000000.0
2008-01-18 21:15:00,1.7294,1.73179,1.72766,1.73138,38000000.0
2008-01-18 21:20:00,1.72802,1.7311,1.72734,1.73056,39000000.0
2008-01-18 21:25:00,1.73011,1.73311,1.72891,1.73212,39000000.0
2008-01-18 21:30:00,1.72932,1.73466,1.72932,1.73172,44000000.0
2008-01-18 21:35:00,1.73263,1.73478,1.7305,1.73425,46000000.0
2008-01-18 21:40:00,1.73238,1.73482,1.73012,1.73482,35000000.0
2008-01-18 21:45:00,1.73506,1.73532,1.73106,1.73514,49000000.0
2008-01-18 21:50:00,1.73211,1.73583,1.73151,1.73199,47000000.0
2008-01-18 21:55:00,1.73139,1.73567,1.73112,1.73193,44000000.0
2008-01-18 22:00:00,1.73502,1.73502,1.73053,1.73131,36000000.0
2008-01-18 22:05:00,1.73359,1.73453,1.73075,1.73099,44000000.0
2008-01-18 22:10:00,1.73412,1.73431,1.72887,1.7305,44000000.0
2008-01-18 22:15:00,1.73097,1.73464,1.72992,1.73033,39000000.0
2008-01-18 22:20:00,1.73032,1.73446,1.73032,1.73053,47000000.0
2008-01-18 22:25:00,1.73102,1.73405,1.73086,1.73134,47000000.0
2008-01-18 22:30:00,1.73535,1.73535,1.73176,1.73214,26000000.0
2008-01-18 22:35:00,1.73261,1.73488,1.73131,1.73164,41000000.0
2008-01-18 22:40:00,1.7351,1.73516,1.73114,1.73501,39000000.0
2008-01-18 22:45:00,1.73387,1.73504,1.73158,1.73163,38000000.0
2008-01-18 22:50:00,1.73211,1.73526,1.73151,1.73526,37000000.0
2008-01-18 22:55:00,1.73546,1.73546,1.73165,1.73453,42000000.0
2008-01-18 23:00:00,1.73378,1.7346,1.73155,1.73162,32000000.0
2008-01-18 23:05:00,1.73071,1.73462,1.73011,1.73034,47000000.0
2008-01-18 23:10:00,1.72933,1.73292,1.72917,1.73268,48000000.0
2008-01-18 23:15:00,1.72886,1.73284,1.72834,1.73284,41000000.0
2008-01-18 23:20:00,1.73013,1.73212,1.72863,1.72883,36000000.0
2008-01-18 23:25:00,1.72964,1.73154,1.72771,1.7281,37000000.0
2008-01-18 23:30:00,1.72802,1.73253,1.72715,1.73024,46000000.0
2008-01-18 23:35:00,1.73337,1.73337,1.7289,1.73308,42000000.0
2008-01-18 23:40:00,1.73061,1.7336,1.7289,1.73235,37000000.0
2008-01-18 23:45:00,1.73214,1.73269,1.72904,1.72962,35000000.0
2008-01-18 23:50:00,1.72995,1.73342,1.72991,1.72994,33000000.0
2008-01-18 23:55:00,1.73025,1.73376,1.72984,1.73303,40000000.0
2008-01-21 00:00:00,1.73461,1.73461,1.72914,1.73394,45000000.0
2008-01-21 00:05:00,1.72923,1.7336,1.72905,1.72905,32000000.0
2008-01-21 00:10:00,1.72886,1.73291,1.72853,1.73206,36000000.0
2008-01-21 00:15:00,1.732,1.73255,1.72791,1.72793,34000000.0
2008-01-21 00:20:00,1.73179,1.73247,1.72797,1.73243,43000000.0
2008-01-21 00:25:00,1.73134,1.73528,1.73089,1.735,27000000.0
2008-01-21 00:30:00,1.73505,1.73576,1.73493,1.73564,15000000.0
2008-01-21 00:35:00,1.73553,1.73577,1.73531,1.73557,24000000.0
2008-01-21 00:40:00,1.73564,1.73576,1.73105,1.73112,32000000.0
2008-01-21 00:45:00,1.73589,1.73589,1.73148,1.73526,47000000.0
2008-01-21 00:50:00,1.73566,1.73573,1.73094,1.73133,42000000.0
2008-01-21 00:55:00,1.73533,1.73554,1.73147,1.73147,42000000.0
2008-01-21 01:00:00,1.73533,1.73533,1.73082,1.73181,47000000.0
2008-01-21 01:05:00,1.73126,1.73539,1.73125,1.73133,37000000.0
2008-01-21 01:10:00,1.73504,1.73508,1.73094,1.73103,40000000.0
2008-01-21 01:15:00,1.73461,1.73507,1.73072,1.73469,34000000.0
2008-01-21 01:20:00,1.7307,1.73439,1.73002,1.73413,40000000.0
2008-01-21 01:25:00,1.73355,1.73507,1.73047,1.73493,44000000.0
2008-01-21 01:30:00,1.73511,1.73511,1.72744,1.72795,37000000.0
2008-01-21 01:35:00,1.73184,1.73202,1.72824,1.72851,45000000.0
2008-01-21 01:40:00,1.73205,1.73377,1.72833,1.73135,36000000.0
2008-01-21 01:45:00,1.73447,1.73493,1.73055,1.73097,41000000.0
2008-01-21 01:50:00,1.73105,1.73487,1.7295,1.7295,44000000.0
2008-01-21 01:55:00,1.72983,1.73347,1.72928,1.72961,32000000.0
2008-01-21 02:00:00,1.73375,1.73375,1.72957,1.73225,41000000.0
2008-01-21 02:05:00,1.72856,1.73296,1.72663,1.72718,44000000.0
2008-01-21 02:10:00,1.72781,1.73189,1.72712,1.73049,41000000.0
2008-01-21 02:15:00,1.72992,1.73095,1.72565,1.72697,36000000.0
2008-01-21 02:20:00,1.73113,1.73113,1.72584,1.73026,45000000.0
2008-01-21 02:25:00,1.72725,1.73077,1.72618,1.72674,37000000.0
2008-01-21 02:30:00,1.73049,1.73049,1.72584,1.72676,44000000.0
2008-01-21 02:35:00,1.72578,1.7308,1.72553,1.7308,40000000.0
2008-01-21 02:40:00,1.72696,1.73176,1.72696,1.73176,32000000.0
2008-01-21 02:45:00,1.7317,1.7317,1.72701,1.72787,40000000.0
2008-01-21 02:50:00,1.72748,1.73104,1.72654,1.72998,48000000.0
2008-01-21 02:55:00,1.72697,1.7299,1.72529,1.72901,47000000.0
2008-01-21 03:00:00,1.72737,1.72976,1.7244,1.72895,52000000.0
2008-01-21 03:05:00,1.72983,1.72984,1.72158,1.72208,42000000.0
2008-01-21 03:10:00,1.72164,1.7259,1.72164,1.72552,56000000.0
2008-01-21 03:15:00,1.72547,1.72619,1.72182,1.72619,41000000.0
2008-01-21 03:20:00,1.72576,1.72653,1.72239,1.72593,40000000.0
2008-01-21 03:25:00,1.72641,1.72646,1.72159,1.72566,38000000.0
2008-01-21 03:30:00,1.72896,1.72896,1.72252,1.72642,43000000.0
2008-01-21 03:35:00,1.72261,1.7264,1.722,1.72214,43000000.0
2008-01-21 03:40:00,1.72216,1.72634,1.72137,1.72174,31000000.0
2008-01-21 03:45:00,1.7282,1.7282,1.72137,1.72512,44000000.0
2008-01-21 03:50:00,1.72248,1.72559,1.72185,1.72185,32000000.0
2008-01-21 03:55:00,1.72277,1.72581,1.72131,1.72181,45000000.0
2008-01-21 04:00:00,1.72391,1.72589,1.72118,1.7255,40000000.0
2008-01-21 04:05:00,1.72593,1.72606,1.72211,1.72552,38000000.0
2008-01-21 04:10:00,1.72316,1.72931,1.72316,1.7288,35000000.0
2008-01-21 04:15:00,1.72888,1.72906,1.72485,1.72889,36000000.0
2008-01-21 04:20:00,1.72814,1.72899,1.72497,1.72532,42000000.0
2008-01-21 04:25:00,1.72856,1.72894,1.7241,1.72784,46000000.0
2008-01-21 04:30:00,1.72796,1.72963,1.72492,1.72935,39000000.0
2008-01-21 04:35:00,1.72848,1.72966,1.72548,1.72881,36000000.0
2008-01-21 04:40:00,1.72953,1.72968,1.72612,1.729,34000000.0
2008-01-21 04:45:00,1.72985,1.72985,1.72593,1.72904,18000000.0
2008-01-21 04:50:00,1.72977,1.72977,1.7254,1.729,28000000.0
2008-01-21 04:55:00,1.72983,1.72983,1.72535,1.7293,28000000.0
2008-01-21 05:00:00,1.73028,1.73028,1.72561,1.7296,40000000.0
2008-01-21 05:05:00,1.7253,1.72964,1.7253,1.72905,30000000.0
2008-01-21 05:10:00,1.72932,1.72957,1.72505,1.72862,48000000.0
2008-01-21 05:15:00,1.73022,1.73022,1.72511,1.72872,39000000.0
2008-01-21 05:20:00,1.72976,1.72976,1.72632,1.72957,34000000.0
2008-01-21 05:25:00,1.72945,1.72957,1.72912,1.72955,7000000.0
2008-01-21 05:30:00,1.72957,1.72957,1.72481,1.72888,47000000.0
2008-01-21 05:35:00,1.7248,1.72917,1.7248,1.72914,47000000.0
2008-01-21 05:40:00,1.7291,1.72932,1.72534,1.72534,47000000.0
2008-01-21 05:45:00,1.72926,1.72955,1.72521,1.72871,44000000.0
2008-01-21 05:50:00,1.72595,1.72882,1.72361,1.72767,44000000.0
2008-01-21 05:55:00,1.7249,1.72706,1.72305,1.7265,44000000.0
2008-01-21 06:00:00,1.72699,1.72735,1.72267,1.72735,44000000.0
2008-01-21 06:05:00,1.7247,1.72765,1.72305,1.72661,47000000.0
2008-01-21 06:10:00,1.72405,1.727,1.72091,1.72091,49000000.0
2008-01-21 06:15:00,1.72315,1.72452,1.72002,1.72131,35000000.0
2008-01-21 06:20:00,1.72546,1.72792,1.72252,1.72771,46000000.0
2008-01-21 06:25:00,1.72341,1.72831,1.72341,1.72383,44000000.0
2008-01-21 06:30:00,1.72647,1.72792,1.72168,1.72168,39000000.0
2008-01-21 06:35:00,1.72531,1.72876,1.72147,1.72523,39000000.0
2008-01-21 06:40:00,1.72527,1.72891,1.72514,1.72514,30000000.0
2008-01-21 06:45:00,1.72866,1.72907,1.72499,1.72777,39000000.0
2008-01-21 06:50:00,1.72455,1.72866,1.7241,1.72838,32000000.0
2008-01-21 06:55:00,1.7278,1.73019,1.72437,1.72966,50000000.0
2008-01-21 07:00:00,1.72903,1.73037,1.72532,1.73007,46000000.0
2008-01-21 07:05:00,1.72749,1.7304,1.72461,1.72906,37000000.0
2008-01-21 07:10:00,1.72562,1.72892,1.72473,1.72811,41000000.0
2008-01-21 07:15:00,1.72829,1.72886,1.72431,1.72886,40000000.0
2008-01-21 07:20:00,1.72568,1.72872,1.72449,1.72475,61000000.0
2008-01-21 07:25:00,1.72823,1.72903,1.72491,1.72831,34000000.0
2008-01-21 07:30:00,1.72897,1.72897,1.72443,1.72813,39000000.0
2008-01-21 07:35:00,1.72372,1.72856,1.72372,1.7281,44000000.0
2008-01-21 07:40:00,1.72439,1.72873,1.72419,1.72863,43000000.0
2008-01-21 07:45:00,1.72821,1.72893,1.72381,1.72869,38000000.0
2008-01-21 07:50:00,1.72822,1.72894,1.72443,1.72858,64000000.0
2008-01-21 07:55:00,1.72453,1.72886,1.72453,1.72875,36000000.0
2008-01-21 08:00:00,1.72902,1.73031,1.72504,1.72797,47000000.0
2008-01-21 08:05:00,1.72363,1.72814,1.72363,1.72476,42000000.0
2008-01-21 08:10:00,1.72886,1.73067,1.72515,1.73012,48000000.0
2008-01-21 08:15:00,1.729,1.73149,1.72499,1.72755,45000000.0
2008-01-21 08:20:00,1.72713,1.73185,1.72711,1.73129,46000000.0
2008-01-21 08:25:00,1.72765,1.73178,1.72741,1.73113,24000000.0
2008-01-21 08:30:00,1.73125,1.73385,1.72791,1.73385,49000000.0
2008-01-21 08:35:00,1.7299,1.73458,1.72985,1.73007,44000000.0
2008-01-21 08:40:00,1.7331,1.73394,1.72958,1.73329,50000000.0
2008-01-21 08:45:00,1.73221,1.736,1.7293,1.73177,44000000.0
2008-01-21 08:50:00,1.73538,1.73616,1.73166,1.73573,44000000.0
2008-01-21 08:55:00,1.73311,1.73902,1.7327,1.73827,46000000.0
2008-01-21 09:00:00,1.73823,1.73843,1.73286,1.73686,41000000.0
2008-01-21 09:05:00,1.73677,1.74032,1.73457,1.73519,45000000.0
2008-01-21 09:10:00,1.73882,1.73997,1.73472,1.73591,43000000.0
2008-01-21 09:15:00,1.73865,1.73992,1.73374,1.73374,45000000.0
2008-01-21 09:20:00,1.73652,1.73786,1.73379,1.73656,42000000.0
2008-01-21 09:25:00,1.73472,1.73894,1.73449,1.73872,44000000.0
2008-01-21 09:30:00,1.73903,1.74063,1.73502,1.74063,43000000.0
2008-01-21 09:35:00,1.73597,1.74223,1.73597,1.74154,39000000.0
2008-01-21 09:40:00,1.73886,1.74326,1.73723,1.73877,46000000.0
2008-01-21 09:45:00,1.74236,1.74287,1.73794,1.73846,42000000.0
2008-01-21 09:50:00,1.73791,1.74401,1.73791,1.73947,42000000.0
2008-01-21 09:55:00,1.74235,1.74303,1.73548,1.74075,42000000.0
2008-01-21 10:00:00,1.73899,1.74197,1.73549,1.74197,43000000.0
2008-01-21 10:05:00,1.73953,1.74577,1.73953,1.74467,45000000.0
2008-01-21 10:10:00,1.74075,1.74763,1.74004,1.74763,54000000.0
2008-01-21 10:15:00,1.74752,1.74918,1.74405,1.74464,38000000.0
2008-01-21 10:20:00,1.74392,1.74539,1.74268,1.74539,41000000.0
2008-01-21 10:25:00,1.74534,1.74883,1.74493,1.747,36000000.0
2008-01-21 10:30:00,1.74574,1.74694,1.74496,1.74583,45000000.0
2008-01-21 10:35:00,1.74518,1.74637,1.74398,1.74426,44000000.0
2008-01-21 10:40:00,1.74404,1.74619,1.74397,1.74537,43000000.0
2008-01-21 10:45:00,1.74461,1.74626,1.74361,1.74482,49000000.0
2008-01-21 10:50:00,1.74512,1.74519,1.74135,1.74306,43000000.0
2008-01-21 10:55:00,1.74154,1.74328,1.74131,1.74309,43000000.0
2008-01-21 11:00:00,1.74354,1.74417,1.74214,1.74322,41000000.0
2008-01-21 11:05:00,1.74282,1.74463,1.74199,1.74306,46000000.0
2008-01-21 11:10:00,1.74306,1.74511,1.74298,1.74489,41000000.0
2008-01-21 11:15:00,1.74503,1.74575,1.74336,1.74427,45000000.0
2008-01-21 11:20:00,1.74522,1.74728,1.74295,1.74728,37000000.0
2008-01-21 11:25:00,1.7468,1.74848,1.74531,1.74698,45000000.0
2008-01-21 11:30:00,1.74677,1.74691,1.74393,1.74586,38000000.0
2008-01-21 11:35:00,1.7454,1.74799,1.74497,1.74613,51000000.0
2008-01-21 11:40:00,1.74776,1.74933,1.74585,1.74895,45000000.0
2008-01-21 11:45:00,1.74887,1.74907,1.7442,1.74542,48000000.0
2008-01-21 11:50:00,1.74516,1.74655,1.74447,1.74469,48000000.0
2008-01-21 11:55:00,1.74503,1.74637,1.74418,1.74632,35000000.0
2008-01-21 12:00:00,1.74551,1.74659,1.74337,1.7434,40000000.0
2008-01-21 12:05:00,1.74338,1.74605,1.743,1.74605,46000000.0
2008-01-21 12:10:00,1.74369,1.74624,1.74369,1.74495,40000000.0
2008-01-21 12:15:00,1.74437,1.74685,1.74376,1.74685,45000000.0
2008-01-21 12:20:00,1.74565,1.7475,1.74522,1.74522,47000000.0
2008-01-21 12:25:00,1.74629,1.74642,1.74437,1.74561,46000000.0
2008-01-21 12:30:00,1.74614,1.74733,1.74456,1.74682,51000000.0
2008-01-21 12:35:00,1.74702,1.75021,1.74582,1.74959,42000000.0
2008-01-21 12:40:00,1.74893,1.7502,1.7481,1.74906,42000000.0
2008-01-21 12:45:00,1.74967,1.75027,1.74832,1.74891,47000000.0
2008-01-21 12:50:00,1.7516,1.75274,1.74941,1.75111,43000000.0
2008-01-21 12:55:00,1.74977,1.75298,1.74956,1.75174,44000000.0
2008-01-21 13:00:00,1.75092,1.75508,1.75042,1.75508,39000000.0
2008-01-21 13:05:00,1.75521,1.75542,1.75336,1.75471,42000000.0
2008-01-21 13:10:00,1.7545,1.7545,1.75033,1.75258,50000000.0
2008-01-21 13:15:00,1.75258,1.75274,1.74973,1.75243,45000000.0
2008-01-21 13:20:00,1.75168,1.75372,1.75059,1.75372,45000000.0
2008-01-21 13:25:00,1.75336,1.75375,1.75164,1.75231,46000000.0
2008-01-21 13:30:00,1.75223,1.75354,1.75105,1.75184,38000000.0
2008-01-21 13:35:00,1.75385,1.75476,1.75223,1.75276,43000000.0
2008-01-21 13:40:00,1.75431,1.75489,1.75262,1.75489,48000000.0
2008-01-21 13:45:00,1.75465,1.76044,1.75348,1.75796,51000000.0
2008-01-21 13:50:00,1.75716,1.75844,1.75591,1.75844,47000000.0
2008-01-21 13:55:00,1.75808,1.76115,1.75741,1.75752,42000000.0
2008-01-21 14:00:00,1.75948,1.76187,1.75834,1.76187,46000000.0
2008-01-21 14:05:00,1.76102,1.76589,1.76078,1.76376,45000000.0
2008-01-21 14:10:00,1.76442,1.76442,1.76158,1.76213,43000000.0
2008-01-21 14:15:00,1.76193,1.76372,1.76024,1.76265,39000000.0
2008-01-21 14:20:00,1.76407,1.76407,1.759,1.75921,44000000.0
2008-01-21 14:25:00,1.75907,1.76176,1.7583,1.75938,43000000.0
2008-01-21 14:30:00,1.75975,1.76014,1.75747,1.75916,43000000.0
2008-01-21 14:35:00,1.75832,1.75877,1.75608,1.75708,42000000.0
2008-01-21 14:40:00,1.75757,1.75965,1.75757,1.75884,47000000.0
2008-01-21 14:45:00,1.75871,1.75887,1.755,1.75559,47000000.0
2008-01-21 14:50:00,1.75567,1.75567,1.75204,1.75452,48000000.0
2008-01-21 14:55:00,1.75453,1.75814,1.75388,1.75795,43000000.0
2008-01-21 15:00:00,1.75759,1.75809,1.75402,1.75486,42000000.0
2008-01-21 15:05:00,1.75446,1.75523,1.75276,1.7541,44000000.0
2008-01-21 15:10:00,1.75298,1.75444,1.75151,1.75395,47000000.0
2008-01-21 15:15:00,1.75191,1.75439,1.75191,1.75292,45000000.0
2008-01-21 15:20:00,1.75304,1.75552,1.75241,1.75427,45000000.0
2008-01-21 15:25:00,1.75543,1.75638,1.75383,1.75638,46000000.0
2008-01-21 15:30:00,1.75606,1.75706,1.75488,1.75545,45000000.0
2008-01-21 15:35:00,1.75733,1.75733,1.75537,1.75633,42000000.0
2008-01-21 15:40:00,1.7566,1.75732,1.7549,1.75619,46000000.0
2008-01-21 15:45:00,1.75604,1.75634,1.75317,1.7549,40000000.0
2008-01-21 15:50:00,1.75463,1.75463,1.75053,1.75297,38000000.0
2008-01-21 15:55:00,1.75321,1.75328,1.7505,1.75299,40000000.0
2008-01-21 16:00:00,1.7529,1.7541,1.75147,1.75181,47000000.0
2008-01-21 16:05:00,1.75186,1.75475,1.75156,1.7542,46000000.0
2008-01-21 16:10:00,1.75328,1.75565,1.75229,1.75565,43000000.0
2008-01-21 16:15:00,1.7555,1.75657,1.75455,1.75576,46000000.0
2008-01-21 16:20:00,1.75599,1.75692,1.7541,1.75692,45000000.0
2008-01-21 16:25:00,1.7561,1.75952,1.75606,1.75679,42000000.0
2008-01-21 16:30:00,1.75696,1.75879,1.75618,1.75806,45000000.0
2008-01-21 16:35:00,1.75715,1.75902,1.75674,1.75776,47000000.0
2008-01-21 16:40:00,1.75656,1.75854,1.7565,1.75738,41000000.0
2008-01-21 16:45:00,1.75765,1.75857,1.75676,1.75787,46000000.0
2008-01-21 16:50:00,1.75698,1.75794,1.75586,1.75588,43000000.0
2008-01-21 16:55:00,1.75643,1.75643,1.75418,1.75585,43000000.0
2008-01-21 17:00:00,1.75466,1.75797,1.75466,1.75664,41000000.0
2008-01-21 17:05:00,1.75685,1.75803,1.75633,1.75768,39000000.0
2008-01-21 17:10:00,1.75748,1.75848,1.75646,1.75721,40000000.0
2008-01-21 17:15:00,1.75777,1.75792,1.7557,1.75754,41000000.0
2008-01-21 17:20:00,1.75811,1.75879,1.75636,1.75766,50000000.0
2008-01-21 17:25:00,1.7567,1.76099,1.7567,1.76099,51000000.0
2008-01-21 17:30:00,1.76037,1.76388,1.76011,1.76209,45000000.0
2008-01-21 17:35:00,1.7607,1.76148,1.75925,1.76,39000000.0
2008-01-21 17:40:00,1.75857,1.76073,1.75849,1.76073,47000000.0
2008-01-21 17:45:00,1.75974,1.76011,1.75816,1.7595,41000000.0
2008-01-21 17:50:00,1.75828,1.76062,1.75828,1.76043,48000000.0
2008-01-21 17:55:00,1.75935,1.76129,1.75897,1.75994,48000000.0
2008-01-21 18:00:00,1.7609,1.76318,1.76052,1.76116,39000000.0
2008-01-21 18:05:00,1.76092,1.76272,1.75943,1.75951,40000000.0
2008-01-21 18:10:00,1.76041,1.76188,1.75956,1.76089,49000000.0
2008-01-21 18:15:00,1.76118,1.7625,1.76033,1.76129,46000000.0
2008-01-21 18:20:00,1.75962,1.76125,1.75644,1.75781,40000000.0
2008-01-21 18:25:00,1.75831,1.76299,1.75813,1.7627,41000000.0
2008-01-21 18:30:00,1.76152,1.76292,1.75868,1.75954,39000000.0
2008-01-21 18:35:00,1.76024,1.76078,1.75866,1.76034,37000000.0
2008-01-21 18:40:00,1.76012,1.76143,1.75876,1.76008,45000000.0
2008-01-21 18:45:00,1.76127,1.76174,1.75998,1.76076,40000000.0
2008-01-21 18:50:00,1.76165,1.76196,1.75993,1.76049,44000000.0
2008-01-21 18:55:00,1.76145,1.76152,1.75929,1.76101,42000000.0
2008-01-21 19:00:00,1.76028,1.76123,1.75944,1.75951,39000000.0
2008-01-21 19:05:00,1.76069,1.76079,1.75766,1.75789,45000000.0
2008-01-21 19:10:00,1.75819,1.75864,1.75659,1.75864,45000000.0
2008-01-21 19:15:00,1.75818,1.7585,1.75584,1.75795,43000000.0
2008-01-21 19:20:00,1.75696,1.75843,1.75635,1.75821,39000000.0
2008-01-21 19:25:00,1.75751,1.76061,1.75698,1.7589,43000000.0
2008-01-21 19:30:00,1.75943,1.76058,1.75561,1.75947,45000000.0
2008-01-21 19:35:00,1.7595,1.75955,1.7551,1.75831,40000000.0
2008-01-21 19:40:00,1.75547,1.75987,1.75513,1.75945,41000000.0
2008-01-21 19:45:00,1.75842,1.76032,1.75554,1.75648,43000000.0
2008-01-21 19:50:00,1.75936,1.76002,1.75468,1.75601,83000000.0
2008-01-21 19:55:00,1.75558,1.75963,1.75447,1.75626,72000000.0
2008-01-21 20:00:00,1.75985,1.76164,1.755,1.7574,64000000.0
2008-01-21 20:05:00,1.75792,1.76174,1.75694,1.75712,32000000.0
2008-01-21 20:10:00,1.76119,1.76275,1.75772,1.76275,35000000.0
2008-01-21 20:15:00,1.76137,1.76375,1.75859,1.76083,45000000.0
2008-01-21 20:20:00,1.75993,1.76561,1.75987,1.76561,33000000.0
2008-01-21 20:25:00,1.76071,1.76531,1.75975,1.76448,45000000.0
2008-01-21 20:30:00,1.76278,1.76421,1.75922,1.76351,25000000.0
2008-01-21 20:35:00,1.76059,1.76433,1.76019,1.76085,58000000.0
2008-01-21 20:40:00,1.76131,1.76464,1.75998,1.76462,48000000.0
2008-01-21 20:45:00,1.7628,1.76463,1.75922,1.7596,29000000.0
2008-01-21 20:50:00,1.76122,1.76403,1.75889,1.7593,50000000.0
2008-01-21 20:55:00,1.76385,1.76416,1.75904,1.76347,34000000.0
2008-01-21 21:00:00,1.76261,1.76362,1.75748,1.75756,39000000.0
2008-01-21 21:05:00,1.7585,1.76161,1.75674,1.75674,24000000.0
2008-01-21 21:10:00,1.75898,1.76266,1.75848,1.75903,30000000.0
2008-01-21 21:15:00,1.76123,1.76333,1.7584,1.76251,39000000.0
2008-01-21 21:20:00,1.75922,1.76247,1.75827,1.75827,41000000.0
2008-01-21 21:25:00,1.75761,1.75775,1.75724,1.75766,34000000.0
2008-01-21 21:30:00,1.76238,1.76238,1.75533,1.75912,44000000.0
2008-01-21 21:35:00,1.75483,1.75917,1.75447,1.75917,27000000.0
2008-01-21 21:40:00,1.75509,1.75883,1.75509,1.75883,7000000.0
2008-01-21 21:45:00,1.75871,1.76163,1.75595,1.75823,38000000.0
2008-01-21 21:50:00,1.75822,1.76299,1.75822,1.75874,30000000.0
2008-01-21 21:55:00,1.75894,1.76348,1.75864,1.75938,40000000.0
2008-01-21 22:00:00,1.76165,1.76356,1.75884,1.76238,37000000.0
2008-01-21 22:05:00,1.75862,1.76325,1.75853,1.76325,38000000.0
2008-01-21 22:10:00,1.75863,1.76397,1.75863,1.76384,34000000.0
2008-01-21 22:15:00,1.76255,1.76259,1.75971,1.75974,26000000.0
2008-01-21 22:20:00,1.75998,1.76381,1.75977,1.76359,42000000.0
2008-01-21 22:25:00,1.76359,1.76359,1.75998,1.76002,35000000.0
2008-01-21 22:30:00,1.76312,1.7639,1.75981,1.76381,31000000.0
2008-01-21 22:35:00,1.76021,1.76393,1.75866,1.76291,28000000.0
2008-01-21 22:40:00,1.7606,1.76442,1.7606,1.76442,8000000.0
2008-01-21 22:45:00,1.76406,1.76464,1.76025,1.76343,44000000.0
2008-01-21 22:50:00,1.7602,1.76425,1.76013,1.76425,33000000.0
2008-01-21 22:55:00,1.75991,1.76415,1.75991,1.76388,46000000.0
2008-01-21 23:00:00,1.76376,1.7642,1.75981,1.7642,43000000.0
2008-01-21 23:05:00,1.76086,1.76536,1.76086,1.76523,44000000.0
2008-01-21 23:10:00,1.76083,1.76535,1.76083,1.7648,33000000.0
2008-01-21 23:15:00,1.76466,1.76494,1.7608,1.7608,35000000.0
2008-01-21 23:20:00,1.76197,1.76457,1.76095,1.76096,21000000.0
2008-01-21 23:25:00,1.76083,1.76524,1.76052,1.76475,44000000.0
2008-01-21 23:30:00,1.76404,1.76507,1.76079,1.76451,38000000.0
2008-01-21 23:35:00,1.76106,1.7655,1.7609,1.76443,42000000.0
2008-01-21 23:40:00,1.76132,1.76469,1.76094,1.76154,25000000.0
2008-01-21 23:45:00,1.7655,1.76566,1.76099,1.765,47000000.0
2008-01-21 23:50:00,1.76133,1.76465,1.76089,1.76148,31000000.0
2008-01-21 23:55:00,1.76071,1.76544,1.76071,1.76544,46000000.0
2008-01-22 00:00:00,1.76515,1.76616,1.76142,1.76606,41000000.0
2008-01-22 00:05:00,1.76163,1.76545,1.76114,1.76545,24000000.0
2008-01-22 00:10:00,1.76307,1.76701,1.76257,1.7629,39000000.0
2008-01-22 00:15:00,1.76553,1.76662,1.76235,1.76633,42000000.0
2008-01-22 00:20:00,1.76209,1.76641,1.76186,1.7661,56000000.0
2008-01-22 00:25:00,1.76159,1.76537,1.76009,1.76104,56000000.0
2008-01-22 00:30:00,1.76426,1.7651,1.7607,1.7651,37000000.0
2008-01-22 00:35:00,1.76161,1.76423,1.75986,1.76368,45000000.0
2008-01-22 00:40:00,1.76038,1.76383,1.75924,1.76357,48000000.0
2008-01-22 00:45:00,1.76364,1.76364,1.7589,1.75928,39000000.0
2008-01-22 00:50:00,1.75963,1.76222,1.75751,1.75756,39000000.0
2008-01-22 00:55:00,1.76208,1.76208,1.75712,1.76187,46000000.0
2008-01-22 01:00:00,1.76101,1.76183,1.75779,1.75852,46000000.0
2008-01-22 01:05:00,1.75774,1.76216,1.75754,1.75754,42000000.0
2008-01-22 01:10:00,1.76074,1.76162,1.75633,1.76058,40000000.0
2008-01-22 01:15:00,1.75928,1.76067,1.75563,1.75563,40000000.0
2008-01-22 01:20:00,1.75603,1.76194,1.75603,1.76189,48000000.0
2008-01-22 01:25:00,1.75782,1.76116,1.75725,1.76112,44000000.0
2008-01-22 01:30:00,1.76096,1.76138,1.7573,1.75828,39000000.0
2008-01-22 01:35:00,1.75758,1.76182,1.75758,1.76064,36000000.0
2008-01-22 01:40:00,1.75738,1.76149,1.75656,1.76144,54000000.0
2008-01-22 01:45:00,1.76011,1.76091,1.75665,1.75709,42000000.0
2008-01-22 01:50:00,1.76011,1.76146,1.75674,1.75728,47000000.0
2008-01-22 01:55:00,1.75797,1.76373,1.7578,1.76373,28000000.0
2008-01-22 02:00:00,1.76181,1.76423,1.75887,1.76333,39000000.0
2008-01-22 02:05:00,1.75993,1.76448,1.75974,1.76416,44000000.0
2008-01-22 02:10:00,1.76059,1.76476,1.76011,1.76476,41000000.0
2008-01-22 02:15:00,1.76361,1.76532,1.76117,1.76481,38000000.0
2008-01-22 02:20:00,1.76212,1.76518,1.76052,1.76497,45000000.0
2008-01-22 02:25:00,1.76162,1.76497,1.76047,1.76435,37000000.0
2008-01-22 02:30:00,1.76403,1.76519,1.76009,1.76435,44000000.0
2008-01-22 02:35:00,1.76033,1.76433,1.75963,1.76276,45000000.0
2008-01-22 02:40:00,1.76039,1.76328,1.75813,1.75813,38000000.0
2008-01-22 02:45:00,1.75943,1.76286,1.75854,1.75898,40000000.0
2008-01-22 02:50:00,1.76146,1.76146,1.7559,1.76098,48000000.0
2008-01-22 02:55:00,1.76168,1.76175,1.75679,1.76092,47000000.0
2008-01-22 03:00:00,1.76107,1.76134,1.75731,1.76128,52000000.0
2008-01-22 03:05:00,1.75803,1.76231,1.75803,1.76143,42000000.0
2008-01-22 03:10:00,1.75891,1.76202,1.75761,1.76195,56000000.0
2008-01-22 03:15:00,1.76247,1.76247,1.75744,1.76091,39000000.0
2008-01-22 03:20:00,1.75773,1.76211,1.75751,1.76211,40000000.0
2008-01-22 03:25:00,1.75751,1.76114,1.7572,1.76092,35000000.0
2008-01-22 03:30:00,1.76115,1.76243,1.75737,1.76243,43000000.0
2008-01-22 03:35:00,1.75822,1.76279,1.75796,1.76175,49000000.0
2008-01-22 03:40:00,1.75906,1.76356,1.75813,1.76356,44000000.0
2008-01-22 03:45:00,1.76215,1.7649,1.75961,1.76035,44000000.0
2008-01-22 03:50:00,1.76089,1.76351,1.75908,1.76326,39000000.0
2008-01-22 03:55:00,1.76295,1.7638,1.75966,1.7638,47000000.0
2008-01-22 04:00:00,1.76259,1.76383,1.7594,1.76034,43000000.0
2008-01-22 04:05:00,1.76268,1.76398,1.75979,1.76256,38000000.0
2008-01-22 04:10:00,1.75922,1.76393,1.75906,1.76324,41000000.0
2008-01-22 04:15:00,1.76291,1.76363,1.75903,1.76354,36000000.0
2008-01-22 04:20:00,1.76,1.76444,1.75955,1.76087,46000000.0
2008-01-22 04:25:00,1.76372,1.76391,1.75981,1.75981,45000000.0
2008-01-22 04:30:00,1.76195,1.76419,1.75999,1.76146,36000000.0
2008-01-22 04:35:00,1.76131,1.7637,1.75945,1.76352,36000000.0
2008-01-22 04:40:00,1.76048,1.76334,1.7588,1.76334,48000000.0
2008-01-22 04:45:00,1.76361,1.7641,1.75988,1.7635,47000000.0
2008-01-22 04:50:00,1.76278,1.76389,1.75979,1.76014,45000000.0
2008-01-22 04:55:00,1.75979,1.76483,1.75979,1.76445,42000000.0
2008-01-22 05:00:00,1.7639,1.76459,1.76064,1.76459,47000000.0
2008-01-22 05:05:00,1.7638,1.76509,1.76017,1.76073,37000000.0
2008-01-22 05:10:00,1.76005,1.76399,1.75957,1.76366,48000000.0
2008-01-22 05:15:00,1.76412,1.76412,1.76026,1.76332,39000000.0
2008-01-22 05:20:00,1.75965,1.76339,1.75931,1.76339,36000000.0
2008-01-22 05:25:00,1.76339,1.76382,1.76006,1.76299,35000000.0
2008-01-22 05:30:00,1.76263,1.76364,1.75934,1.76333,37000000.0
2008-01-22 05:35:00,1.76027,1.76343,1.75929,1.76334,47000000.0
2008-01-22 05:40:00,1.75931,1.7634,1.75875,1.76325,47000000.0
2008-01-22 05:45:00,1.76283,1.76354,1.75903,1.76353,44000000.0
2008-01-22 05:50:00,1.76047,1.76368,1.75922,1.76315,34000000.0
2008-01-22 05:55:00,1.75923,1.76354,1.75923,1.75939,42000000.0
2008-01-22 06:00:00,1.7634,1.7636,1.7591,1.76276,36000000.0
2008-01-22 06:05:00,1.76037,1.76363,1.75911,1.76334,47000000.0
2008-01-22 06:10:00,1.76071,1.764,1.75966,1.76321,49000000.0
2008-01-22 06:15:00,1.76273,1.76341,1.75962,1.76311,35000000.0
2008-01-22 06:20:00,1.76007,1.7633,1.75943,1.76272,46000000.0
2008-01-22 06:25:00,1.76322,1.76333,1.75769,1.75893,44000000.0
2008-01-22 06:30:00,1.76267,1.76284,1.75753,1.76199,37000000.0
2008-01-22 06:35:00,1.76105,1.76186,1.75732,1.75877,39000000.0
2008-01-22 06:40:00,1.75895,1.7652,1.75859,1.76496,38000000.0
2008-01-22 06:45:00,1.76449,1.76532,1.75963,1.76246,39000000.0
2008-01-22 06:50:00,1.75952,1.76393,1.75854,1.76393,36000000.0
2008-01-22 06:55:00,1.76189,1.76649,1.76103,1.7664,51000000.0
2008-01-22 07:00:00,1.76188,1.76591,1.76131,1.7652,45000000.0
2008-01-22 07:05:00,1.76148,1.76728,1.76107,1.76728,37000000.0
2008-01-22 07:10:00,1.76441,1.76799,1.76325,1.76799,40000000.0
2008-01-22 07:15:00,1.76663,1.76882,1.76419,1.76816,42000000.0
2008-01-22 07:20:00,1.76804,1.76908,1.76455,1.76863,43000000.0
2008-01-22 07:25:00,1.76984,1.77316,1.76581,1.77171,48000000.0
2008-01-22 07:30:00,1.77216,1.7732,1.76899,1.77293,47000000.0
2008-01-22 07:35:00,1.76862,1.77462,1.76862,1.77376,44000000.0
2008-01-22 07:40:00,1.77244,1.77424,1.76948,1.77001,43000000.0
2008-01-22 07:45:00,1.77248,1.77438,1.76962,1.77389,46000000.0
2008-01-22 07:50:00,1.77119,1.7757,1.76992,1.7757,64000000.0
2008-01-22 07:55:00,1.77125,1.77557,1.7707,1.77511,40000000.0
2008-01-22 08:00:00,1.77567,1.77888,1.77225,1.77712,47000000.0
2008-01-22 08:05:00,1.77623,1.77861,1.7729,1.7753,42000000.0
2008-01-22 08:10:00,1.77781,1.78065,1.77527,1.77976,48000000.0
2008-01-22 08:15:00,1.77981,1.78365,1.77647,1.7796,45000000.0
2008-01-22 08:20:00,1.7826,1.78674,1.78185,1.78643,46000000.0
2008-01-22 08:25:00,1.78563,1.78618,1.78148,1.78519,44000000.0
2008-01-22 08:30:00,1.7853,1.7859,1.7799,1.78402,49000000.0
2008-01-22 08:35:00,1.78488,1.7855,1.77888,1.78372,44000000.0
2008-01-22 08:40:00,1.78123,1.78558,1.78053,1.78487,50000000.0
2008-01-22 08:45:00,1.78502,1.78627,1.78025,1.78213,44000000.0
2008-01-22 08:50:00,1.78164,1.78481,1.77928,1.78198,44000000.0
2008-01-22 08:55:00,1.78256,1.78479,1.77833,1.78143,46000000.0
2008-01-22 09:00:00,1.78127,1.7872,1.78127,1.78418,41000000.0
2008-01-22 09:05:00,1.78775,1.78775,1.78007,1.78067,45000000.0
2008-01-22 09:10:00,1.7811,1.78461,1.77835,1.78461,43000000.0
2008-01-22 09:15:00,1.7809,1.79299,1.78089,1.79299,45000000.0
2008-01-22 09:20:00,1.78972,1.79106,1.78247,1.78636,42000000.0
2008-01-22 09:25:00,1.78127,1.78536,1.77924,1.78102,44000000.0
2008-01-22 09:30:00,1.78161,1.78568,1.77695,1.78067,43000000.0
2008-01-22 09:35:00,1.78224,1.78724,1.78182,1.78215,39000000.0
2008-01-22 09:40:00,1.78186,1.78726,1.78023,1.78726,46000000.0
2008-01-22 09:45:00,1.78716,1.78851,1.78302,1.78796,42000000.0
2008-01-22 09:50:00,1.78406,1.79297,1.78406,1.78736,42000000.0
2008-01-22 09:55:00,1.78767,1.79237,1.78531,1.79237,42000000.0
2008-01-22 10:00:00,1.78956,1.79092,1.78558,1.78693,43000000.0
2008-01-22 10:05:00,1.79018,1.79412,1.78747,1.7889,45000000.0
2008-01-22 10:10:00,1.79307,1.79487,1.78889,1.79092,54000000.0
2008-01-22 10:15:00,1.79007,1.79158,1.78822,1.78873,38000000.0
2008-01-22 10:20:00,1.7894,1.79133,1.78704,1.78704,41000000.0
2008-01-22 10:25:00,1.78655,1.78989,1.7848,1.78973,36000000.0
2008-01-22 10:30:00,1.78896,1.79088,1.78811,1.789,45000000.0
2008-01-22 10:35:00,1.78987,1.78987,1.78464,1.78525,44000000.0
2008-01-22 10:40:00,1.78636,1.78835,1.78465,1.7864,43000000.0
2008-01-22 10:45:00,1.78548,1.78671,1.78281,1.78381,49000000.0
2008-01-22 10:50:00,1.78287,1.78406,1.77835,1.78346,43000000.0
2008-01-22 10:55:00,1.78395,1.78401,1.77581,1.77704,43000000.0
2008-01-22 11:00:00,1.77655,1.78232,1.77616,1.78038,41000000.0
2008-01-22 11:05:00,1.77992,1.7808,1.77734,1.77843,46000000.0
2008-01-22 11:10:00,1.78019,1.78449,1.77902,1.78258,41000000.0
2008-01-22 11:15:00,1.78254,1.78565,1.781,1.78344,45000000.0
2008-01-22 11:20:00,1.78467,1.78485,1.78008,1.78055,37000000.0
2008-01-22 11:25:00,1.77962,1.78479,1.7796,1.78188,45000000.0
2008-01-22 11:30:00,1.78206,1.7841,1.78147,1.78359,38000000.0
2008-01-22 11:35:00,1.78308,1.78327,1.78031,1.78214,51000000.0
2008-01-22 11:40:00,1.78114,1.78203,1.77924,1.78031,45000000.0
2008-01-22 11:45:00,1.78014,1.78357,1.78014,1.78345,48000000.0
2008-01-22 11:50:00,1.78273,1.78326,1.78002,1.78021,48000000.0
2008-01-22 11:55:00,1.78133,1.78357,1.78032,1.78032,35000000.0
2008-01-22 12:00:00,1.78109,1.78109,1.77705,1.77873,40000000.0
2008-01-22 12:05:00,1.77865,1.77994,1.77724,1.77901,46000000.0
2008-01-22 12:10:00,1.77969,1.77969,1.77513,1.77513,40000000.0
2008-01-22 12:15:00,1.77586,1.77964,1.77505,1.77831,45000000.0
2008-01-22 12:20:00,1.77734,1.77987,1.77708,1.77871,47000000.0
2008-01-22 12:25:00,1.77883,1.78123,1.77876,1.78058,46000000.0
2008-01-22 12:30:00,1.78103,1.7821,1.77763,1.77969,51000000.0
2008-01-22 12:35:00,1.7791,1.78095,1.77834,1.78081,42000000.0
2008-01-22 12:40:00,1.78039,1.782,1.77997,1.78106,42000000.0
2008-01-22 12:45:00,1.78026,1.78119,1.7784,1.77942,47000000.0
2008-01-22 12:50:00,1.77935,1.78032,1.77492,1.77528,43000000.0
2008-01-22 12:55:00,1.77617,1.77659,1.77285,1.77398,44000000.0
2008-01-22 13:00:00,1.77236,1.77555,1.77208,1.77372,39000000.0
2008-01-22 13:05:00,1.77395,1.77546,1.77155,1.77403,42000000.0
2008-01-22 13:10:00,1.77392,1.77459,1.77187,1.77314,50000000.0
2008-01-22 13:15:00,1.77217,1.77338,1.76944,1.77236,45000000.0
2008-01-22 13:20:00,1.77376,1.77379,1.77015,1.77283,45000000.0
2008-01-22 13:25:00,1.77203,1.77468,1.77119,1.77296,46000000.0
2008-01-22 13:30:00,1.77494,1.77622,1.77194,1.77343,38000000.0
2008-01-22 13:35:00,1.77369,1.77394,1.77116,1.77129,43000000.0
2008-01-22 13:40:00,1.77233,1.7735,1.77093,1.7735,48000000.0
2008-01-22 13:45:00,1.77269,1.775,1.77193,1.77398,51000000.0
2008-01-22 13:50:00,1.77469,1.77521,1.77226,1.77318,47000000.0
2008-01-22 13:55:00,1.77286,1.77447,1.772,1.77338,42000000.0
2008-01-22 14:00:00,1.77329,1.77438,1.77219,1.77397,46000000.0
2008-01-22 14:05:00,1.7723,1.77483,1.77139,1.77483,45000000.0
2008-01-22 14:10:00,1.77452,1.77578,1.77304,1.77575,43000000.0
2008-01-22 14:15:00,1.77458,1.77671,1.77355,1.77579,39000000.0
2008-01-22 14:20:00,1.77523,1.77712,1.7743,1.77471,44000000.0
2008-01-22 14:25:00,1.77538,1.77929,1.77391,1.77821,43000000.0
2008-01-22 14:30:00,1.77924,1.77929,1.77554,1.77662,43000000.0
2008-01-22 14:35:00,1.77524,1.77652,1.774,1.77531,42000000.0
2008-01-22 14:40:00,1.77435,1.77495,1.77251,1.77465,47000000.0
2008-01-22 14:45:00,1.77459,1.77493,1.7712,1.77356,47000000.0
2008-01-22 14:50:00,1.77462,1.7769,1.77349,1.77577,48000000.0
2008-01-22 14:55:00,1.77685,1.77779,1.77521,1.77684,43000000.0
2008-01-22 15:00:00,1.77532,1.77799,1.77443,1.77586,42000000.0
2008-01-22 15:05:00,1.77621,1.77789,1.77458,1.77741,44000000.0
2008-01-22 15:10:00,1.77772,1.77772,1.77365,1.77484,47000000.0
2008-01-22 15:15:00,1.7745,1.77556,1.77327,1.77356,45000000.0
2008-01-22 15:20:00,1.76814,1.77852,1.75228,1.75657,45000000.0
2008-01-22 15:25:00,1.7585,1.76274,1.75387,1.75761,46000000.0
2008-01-22 15:30:00,1.75779,1.76166,1.75592,1.75913,45000000.0
2008-01-22 15:35:00,1.75989,1.76133,1.75813,1.75988,42000000.0
2008-01-22 15:40:00,1.76081,1.76288,1.76026,1.76167,39000000.0
2008-01-22 15:45:00,1.76343,1.76811,1.76261,1.7679,40000000.0
2008-01-22 15:50:00,1.76727,1.77206,1.76656,1.7681,38000000.0
2008-01-22 15:55:00,1.7675,1.77425,1.7675,1.7727,40000000.0
2008-01-22 16:00:00,1.77274,1.77526,1.77176,1.77244,47000000.0
2008-01-22 16:05:00,1.77246,1.77246,1.76303,1.76486,46000000.0
2008-01-22 16:10:00,1.76486,1.76803,1.76396,1.76534,43000000.0
2008-01-22 16:15:00,1.76536,1.76569,1.76258,1.76295,46000000.0
2008-01-22 16:20:00,1.7637,1.76649,1.76241,1.76292,45000000.0
2008-01-22 16:25:00,1.76284,1.7668,1.76284,1.76597,42000000.0
2008-01-22 16:30:00,1.76503,1.7668,1.76263,1.76457,45000000.0
2008-01-22 16:35:00,1.76319,1.76447,1.76047,1.76124,47000000.0
2008-01-22 16:40:00,1.76064,1.76064,1.75725,1.75929,41000000.0
2008-01-22 16:45:00,1.75924,1.76059,1.75827,1.75953,46000000.0
2008-01-22 16:50:00,1.75761,1.76155,1.75747,1.76109,43000000.0
2008-01-22 16:55:00,1.76073,1.76288,1.76001,1.76194,43000000.0
2008-01-22 17:00:00,1.76086,1.7609,1.75618,1.75863,41000000.0
2008-01-22 17:05:00,1.75798,1.75914,1.75594,1.75635,39000000.0
2008-01-22 17:10:00,1.75683,1.75736,1.75389,1.75736,40000000.0
2008-01-22 17:15:00,1.7565,1.75798,1.75525,1.75664,41000000.0
2008-01-22 17:20:00,1.7565,1.7565,1.75083,1.75209,50000000.0
2008-01-22 17:25:00,1.75072,1.75649,1.75014,1.75531,51000000.0
2008-01-22 17:30:00,1.75386,1.75618,1.7527,1.75501,45000000.0
2008-01-22 17:35:00,1.75494,1.75666,1.75284,1.75284,39000000.0
2008-01-22 17:40:00,1.75236,1.75383,1.74931,1.75081,47000000.0
2008-01-22 17:45:00,1.75114,1.75257,1.74964,1.75121,41000000.0
2008-01-22 17:50:00,1.75207,1.75327,1.75113,1.75234,48000000.0
2008-01-22 17:55:00,1.75256,1.75271,1.74927,1.7504,48000000.0
2008-01-22 18:00:00,1.74975,1.75239,1.74966,1.75085,39000000.0
2008-01-22 18:05:00,1.75104,1.75161,1.74874,1.74874,40000000.0
2008-01-22 18:10:00,1.7499,1.75004,1.74814,1.75004,49000000.0
2008-01-22 18:15:00,1.74984,1.75065,1.74843,1.74908,46000000.0
2008-01-22 18:20:00,1.74979,1.75212,1.7495,1.75055,40000000.0
2008-01-22 18:25:00,1.75014,1.75266,1.74979,1.7524,41000000.0
2008-01-22 18:30:00,1.75245,1.75616,1.75198,1.753,39000000.0
2008-01-22 18:35:00,1.75418,1.75621,1.75262,1.75262,37000000.0
2008-01-22 18:40:00,1.75251,1.75542,1.75251,1.75396,45000000.0
2008-01-22 18:45:00,1.75422,1.75456,1.75082,1.75153,40000000.0
2008-01-22 18:50:00,1.75132,1.7536,1.7502,1.75248,44000000.0
2008-01-22 18:55:00,1.75314,1.75421,1.75107,1.75419,42000000.0
2008-01-22 19:00:00,1.75243,1.75616,1.75243,1.75412,39000000.0
2008-01-22 19:05:00,1.75511,1.75574,1.75099,1.75244,45000000.0
2008-01-22 19:10:00,1.75115,1.7537,1.75115,1.75314,45000000.0
2008-01-22 19:15:00,1.75272,1.75519,1.75202,1.75345,43000000.0
2008-01-22 19:20:00,1.75351,1.75525,1.75314,1.75525,39000000.0
2008-01-22 19:25:00,1.75469,1.75614,1.74944,1.751,43000000.0
2008-01-22 19:30:00,1.75,1.75189,1.74912,1.7506,45000000.0
2008-01-22 19:35:00,1.74925,1.75141,1.74925,1.75033,33000000.0
2008-01-22 19:40:00,1.74988,1.75164,1.74906,1.7504,40000000.0
2008-01-22 19:45:00,1.74991,1.75143,1.74615,1.75,43000000.0
2008-01-22 19:50:00,1.747,1.75069,1.74473,1.75014,83000000.0
2008-01-22 19:55:00,1.74631,1.7501,1.73981,1.74321,72000000.0
2008-01-22 20:00:00,1.74392,1.74619,1.74053,1.74484,69000000.0
2008-01-22 20:05:00,1.74141,1.74518,1.74099,1.74461,43000000.0
2008-01-22 20:10:00,1.74386,1.74386,1.73867,1.73932,53000000.0
2008-01-22 20:15:00,1.74248,1.74652,1.73754,1.74568,45000000.0
2008-01-22 20:20:00,1.74146,1.74561,1.74146,1.74543,47000000.0
2008-01-22 20:25:00,1.74141,1.74826,1.74141,1.74752,52000000.0
2008-01-22 20:30:00,1.74735,1.74737,1.74133,1.74219,40000000.0
2008-01-22 20:35:00,1.74291,1.74566,1.74162,1.74524,58000000.0
2008-01-22 20:40:00,1.743,1.74697,1.74212,1.74663,49000000.0
2008-01-22 20:45:00,1.74607,1.74679,1.74216,1.74667,39000000.0
2008-01-22 20:50:00,1.74463,1.74932,1.74318,1.74467,38000000.0
2008-01-22 20:55:00,1.74611,1.74899,1.74505,1.74899,43000000.0
2008-01-22 21:00:00,1.74789,1.74897,1.74406,1.74406,39000000.0
2008-01-22 21:05:00,1.74382,1.74863,1.74382,1.74802,44000000.0
2008-01-22 21:10:00,1.74386,1.7487,1.74386,1.74519,46000000.0
2008-01-22 21:15:00,1.74848,1.74848,1.74322,1.74782,39000000.0
2008-01-22 21:20:00,1.7442,1.74733,1.74316,1.74733,46000000.0
2008-01-22 21:25:00,1.74331,1.7473,1.74302,1.74326,53000000.0
2008-01-22 21:30:00,1.74718,1.75225,1.74309,1.75201,57000000.0
2008-01-22 21:35:00,1.7493,1.75166,1.74549,1.74826,44000000.0
2008-01-22 21:40:00,1.74845,1.75338,1.74781,1.75309,45000000.0
2008-01-22 21:45:00,1.75245,1.75397,1.74874,1.75285,53000000.0
2008-01-22 21:50:00,1.75243,1.75407,1.74923,1.75407,38000000.0
2008-01-22 21:55:00,1.75066,1.75446,1.75002,1.7544,44000000.0
2008-01-22 22:00:00,1.75406,1.75426,1.7495,1.7495,37000000.0
2008-01-22 22:05:00,1.75382,1.75382,1.74746,1.75167,46000000.0
2008-01-22 22:10:00,1.74822,1.74977,1.74529,1.74529,34000000.0
2008-01-22 22:15:00,1.74872,1.75008,1.74396,1.74574,47000000.0
2008-01-22 22:20:00,1.74926,1.74982,1.74564,1.7495,40000000.0
2008-01-22 22:25:00,1.74569,1.74907,1.74364,1.74375,58000000.0
2008-01-22 22:30:00,1.74628,1.74948,1.74453,1.74948,49000000.0
2008-01-22 22:35:00,1.7462,1.74962,1.74449,1.74913,43000000.0
2008-01-22 22:40:00,1.74905,1.74936,1.74472,1.7492,41000000.0
2008-01-22 22:45:00,1.74748,1.75008,1.74475,1.7489,45000000.0
2008-01-22 22:50:00,1.74542,1.74938,1.74507,1.74507,50000000.0
2008-01-22 22:55:00,1.74473,1.74958,1.7446,1.74558,43000000.0
2008-01-22 23:00:00,1.74825,1.75017,1.74506,1.74573,43000000.0
2008-01-22 23:05:00,1.74673,1.74992,1.74577,1.74589,44000000.0
2008-01-22 23:10:00,1.74634,1.75093,1.7457,1.74765,43000000.0
2008-01-22 23:15:00,1.75114,1.75132,1.74623,1.75132,46000000.0
2008-01-22 23:20:00,1.7483,1.75255,1.74794,1.74925,47000000.0
2008-01-22 23:25:00,1.74986,1.75297,1.74749,1.74751,45000000.0
2008-01-22 23:30:00,1.75023,1.75691,1.74895,1.75026,38000000.0
2008-01-22 23:35:00,1.75391,1.75467,1.74654,1.74654,44000000.0
2008-01-22 23:40:00,1.74558,1.75156,1.74519,1.75156,45000000.0
2008-01-22 23:45:00,1.75112,1.75175,1.74724,1.748,46000000.0
2008-01-22 23:50:00,1.7476,1.75243,1.7476,1.75242,45000000.0
2008-01-22 23:55:00,1.74897,1.7517,1.74759,1.7517,46000000.0
2008-01-23 00:00:00,1.75063,1.7523,1.74842,1.7523,39000000.0
2008-01-23 00:05:00,1.74945,1.75352,1.74891,1.75314,39000000.0
2008-01-23 00:10:00,1.75008,1.75351,1.74981,1.75291,39000000.0
2008-01-23 00:15:00,1.75355,1.75598,1.7498,1.75488,54000000.0
2008-01-23 00:20:00,1.75118,1.75536,1.75118,1.75126,65000000.0
2008-01-23 00:25:00,1.75101,1.75769,1.75101,1.75454,56000000.0
2008-01-23 00:30:00,1.75648,1.75783,1.75193,1.75242,40000000.0
2008-01-23 00:35:00,1.75232,1.75626,1.75132,1.75292,45000000.0
2008-01-23 00:40:00,1.75555,1.75715,1.75262,1.75687,48000000.0
2008-01-23 00:45:00,1.7526,1.75671,1.7516,1.7516,36000000.0
2008-01-23 00:50:00,1.75264,1.75568,1.75139,1.75176,27000000.0
2008-01-23 00:55:00,1.75499,1.75576,1.75098,1.75468,46000000.0
2008-01-23 01:00:00,1.75446,1.75469,1.74969,1.75378,46000000.0
2008-01-23 01:05:00,1.75094,1.75421,1.74943,1.75351,40000000.0
2008-01-23 01:10:00,1.75063,1.7538,1.74943,1.74956,40000000.0
2008-01-23 01:15:00,1.75346,1.7538,1.74941,1.74999,40000000.0
2008-01-23 01:20:00,1.7496,1.7539,1.74957,1.75318,48000000.0
2008-01-23 01:25:00,1.75026,1.75315,1.74858,1.75289,47000000.0
2008-01-23 01:30:00,1.75221,1.75296,1.74822,1.75227,42000000.0
2008-01-23 01:35:00,1.75309,1.7531,1.74822,1.74885,43000000.0
2008-01-23 01:40:00,1.75285,1.75294,1.74893,1.75204,54000000.0
2008-01-23 01:45:00,1.75281,1.75281,1.74754,1.75082,42000000.0
2008-01-23 01:50:00,1.75019,1.75123,1.74564,1.74818,47000000.0
2008-01-23 01:55:00,1.74887,1.75176,1.74731,1.75176,36000000.0
2008-01-23 02:00:00,1.74979,1.75123,1.74626,1.74635,43000000.0
2008-01-23 02:05:00,1.74737,1.75087,1.74689,1.75051,44000000.0
2008-01-23 02:10:00,1.74992,1.75038,1.7464,1.74967,41000000.0
2008-01-23 02:15:00,1.74889,1.75034,1.74533,1.7491,34000000.0
2008-01-23 02:20:00,1.74566,1.75067,1.74538,1.75067,45000000.0
2008-01-23 02:25:00,1.75056,1.75111,1.7463,1.747,37000000.0
2008-01-23 02:30:00,1.74922,1.75134,1.74673,1.75112,44000000.0
2008-01-23 02:35:00,1.74769,1.75165,1.74693,1.7513,43000000.0
2008-01-23 02:40:00,1.74816,1.75211,1.74731,1.74751,38000000.0
2008-01-23 02:45:00,1.75119,1.75177,1.74727,1.75177,40000000.0
2008-01-23 02:50:00,1.74835,1.7512,1.74618,1.74618,48000000.0
2008-01-23 02:55:00,1.74995,1.75037,1.74616,1.747,47000000.0
2008-01-23 03:00:00,1.75016,1.75143,1.74678,1.75082,52000000.0
2008-01-23 03:05:00,1.748,1.7509,1.74615,1.75056,42000000.0
2008-01-23 03:10:00,1.74713,1.75167,1.74607,1.75167,56000000.0
2008-01-23 03:15:00,1.75069,1.75274,1.74839,1.75168,35000000.0
2008-01-23 03:20:00,1.74838,1.75208,1.74765,1.74808,40000000.0
2008-01-23 03:25:00,1.74938,1.75303,1.74855,1.75286,37000000.0
2008-01-23 03:30:00,1.75293,1.75293,1.74816,1.75243,43000000.0
2008-01-23 03:35:00,1.74912,1.75265,1.74821,1.75222,42000000.0
2008-01-23 03:40:00,1.74908,1.75195,1.74755,1.75195,41000000.0
2008-01-23 03:45:00,1.75212,1.75237,1.74794,1.75154,31000000.0
2008-01-23 03:50:00,1.74792,1.75236,1.74792,1.75168,26000000.0
2008-01-23 03:55:00,1.74891,1.75179,1.74835,1.75179,26000000.0
2008-01-23 04:00:00,1.75214,1.75231,1.74781,1.75159,44000000.0
2008-01-23 04:05:00,1.7488,1.75177,1.74743,1.7475,43000000.0
2008-01-23 04:10:00,1.74769,1.75186,1.74729,1.75145,45000000.0
2008-01-23 04:15:00,1.75126,1.75197,1.74757,1.74815,39000000.0
2008-01-23 04:20:00,1.74861,1.75158,1.74749,1.74752,37000000.0
2008-01-23 04:25:00,1.74744,1.75184,1.74743,1.75184,33000000.0
2008-01-23 04:30:00,1.75296,1.75297,1.74867,1.74878,19000000.0
2008-01-23 04:35:00,1.74822,1.75168,1.74761,1.74761,36000000.0
2008-01-23 04:40:00,1.74818,1.752,1.74814,1.75192,40000000.0
2008-01-23 04:45:00,1.75123,1.7521,1.74763,1.75188,52000000.0
2008-01-23 04:50:00,1.74829,1.75211,1.74786,1.75183,23000000.0
2008-01-23 04:55:00,1.74857,1.7519,1.74767,1.7519,24000000.0
2008-01-23 05:00:00,1.75228,1.75272,1.74828,1.74919,47000000.0
2008-01-23 05:05:00,1.74898,1.75318,1.74822,1.75237,36000000.0
2008-01-23 05:10:00,1.74815,1.75264,1.74788,1.74809,48000000.0
2008-01-23 05:15:00,1.75184,1.75345,1.74728,1.75153,39000000.0
2008-01-23 05:20:00,1.74882,1.75215,1.74762,1.74762,37000000.0
2008-01-23 05:25:00,1.74785,1.75201,1.74721,1.75201,41000000.0
2008-01-23 05:30:00,1.75076,1.75403,1.74813,1.75026,47000000.0
2008-01-23 05:35:00,1.75068,1.75419,1.74858,1.74878,36000000.0
2008-01-23 05:40:00,1.75226,1.75226,1.74787,1.75221,47000000.0
2008-01-23 05:45:00,1.75157,1.75245,1.74804,1.75153,44000000.0
2008-01-23 05:50:00,1.74839,1.75245,1.74739,1.75245,39000000.0
2008-01-23 05:55:00,1.7495,1.75623,1.74834,1.75623,42000000.0
2008-01-23 06:00:00,1.75535,1.75711,1.75274,1.75351,44000000.0
2008-01-23 06:05:00,1.75366,1.75809,1.75312,1.75725,47000000.0
2008-01-23 06:10:00,1.75308,1.75798,1.75308,1.75741,49000000.0
2008-01-23 06:15:00,1.7573,1.76091,1.75345,1.76091,35000000.0
2008-01-23 06:20:00,1.76097,1.76129,1.75713,1.76129,46000000.0
2008-01-23 06:25:00,1.75854,1.76175,1.75711,1.75898,44000000.0
2008-01-23 06:30:00,1.76098,1.76347,1.75856,1.75946,41000000.0
2008-01-23 06:35:00,1.76337,1.76337,1.75858,1.75976,39000000.0
2008-01-23 06:40:00,1.7624,1.763,1.75851,1.76256,38000000.0
2008-01-23 06:45:00,1.7603,1.76393,1.75961,1.75967,39000000.0
2008-01-23 06:50:00,1.76381,1.76386,1.75936,1.75954,32000000.0
2008-01-23 06:55:00,1.76033,1.76354,1.75892,1.76282,48000000.0
2008-01-23 07:00:00,1.76346,1.76407,1.75977,1.76012,37000000.0
2008-01-23 07:05:00,1.7603,1.7645,1.7603,1.76419,37000000.0
2008-01-23 07:10:00,1.76103,1.76493,1.75988,1.76493,41000000.0
2008-01-23 07:15:00,1.76462,1.76518,1.76072,1.76465,40000000.0
2008-01-23 07:20:00,1.76189,1.7649,1.76036,1.76107,61000000.0
2008-01-23 07:25:00,1.76476,1.76476,1.75984,1.76457,48000000.0
2008-01-23 07:30:00,1.76316,1.76467,1.75854,1.76152,47000000.0
2008-01-23 07:35:00,1.75859,1.76262,1.75753,1.76162,44000000.0
2008-01-23 07:40:00,1.7578,1.76202,1.75764,1.76164,36000000.0
2008-01-23 07:45:00,1.76047,1.76087,1.75568,1.76012,42000000.0
2008-01-23 07:50:00,1.75629,1.76013,1.75582,1.75994,48000000.0
2008-01-23 07:55:00,1.75925,1.76039,1.75563,1.75966,25000000.0
2008-01-23 08:00:00,1.75822,1.75946,1.75447,1.75795,39000000.0
2008-01-23 08:05:00,1.75408,1.75788,1.75094,1.75199,33000000.0
2008-01-23 08:10:00,1.75208,1.75584,1.75154,1.75559,48000000.0
2008-01-23 08:15:00,1.75555,1.75567,1.75159,1.7556,35000000.0
2008-01-23 08:20:00,1.75279,1.75618,1.75141,1.75591,46000000.0
2008-01-23 08:25:00,1.75257,1.75577,1.75112,1.75176,44000000.0
2008-01-23 08:30:00,1.75511,1.75511,1.74963,1.75454,49000000.0
2008-01-23 08:35:00,1.75126,1.75288,1.74663,1.74675,44000000.0
2008-01-23 08:40:00,1.74637,1.75055,1.74553,1.75009,50000000.0
2008-01-23 08:45:00,1.75032,1.75179,1.7466,1.7515,44000000.0
2008-01-23 08:50:00,1.74772,1.75171,1.74683,1.75044,44000000.0
2008-01-23 08:55:00,1.74929,1.74984,1.74463,1.74863,46000000.0
2008-01-23 09:00:00,1.74733,1.74811,1.74074,1.74074,41000000.0
2008-01-23 09:05:00,1.74058,1.74713,1.74049,1.743,45000000.0
2008-01-23 09:10:00,1.74656,1.74953,1.74354,1.74953,43000000.0
2008-01-23 09:15:00,1.7479,1.75033,1.74495,1.74495,45000000.0
2008-01-23 09:20:00,1.74594,1.74853,1.74066,1.74066,42000000.0
2008-01-23 09:25:00,1.74133,1.74473,1.7398,1.74454,44000000.0
2008-01-23 09:30:00,1.7431,1.74456,1.73974,1.7442,43000000.0
2008-01-23 09:35:00,1.73924,1.74392,1.73882,1.74168,39000000.0
2008-01-23 09:40:00,1.74277,1.74424,1.73866,1.73976,46000000.0
2008-01-23 09:45:00,1.7427,1.74439,1.73872,1.74394,42000000.0
2008-01-23 09:50:00,1.73928,1.74346,1.73642,1.73984,42000000.0
2008-01-23 09:55:00,1.7372,1.74126,1.73593,1.73593,42000000.0
2008-01-23 10:00:00,1.73694,1.7406,1.73413,1.73977,43000000.0
2008-01-23 10:05:00,1.73835,1.74022,1.73402,1.74005,45000000.0
2008-01-23 10:10:00,1.73896,1.74062,1.73782,1.73916,54000000.0
2008-01-23 10:15:00,1.73884,1.74143,1.73821,1.73891,38000000.0
2008-01-23 10:20:00,1.73931,1.73975,1.73743,1.73931,41000000.0
2008-01-23 10:25:00,1.73779,1.74115,1.73772,1.74115,36000000.0
2008-01-23 10:30:00,1.74061,1.74233,1.74005,1.74231,45000000.0
2008-01-23 10:35:00,1.74286,1.74376,1.7412,1.743,44000000.0
2008-01-23 10:40:00,1.74504,1.74513,1.74221,1.74345,43000000.0
2008-01-23 10:45:00,1.7445,1.74668,1.74338,1.74668,49000000.0
2008-01-23 10:50:00,1.7466,1.74816,1.74506,1.74506,43000000.0
2008-01-23 10:55:00,1.74497,1.74794,1.74497,1.74597,43000000.0
2008-01-23 11:00:00,1.74644,1.74905,1.74592,1.74846,41000000.0
2008-01-23 11:05:00,1.74818,1.75001,1.74683,1.75001,46000000.0
2008-01-23 11:10:00,1.74892,1.75075,1.74846,1.75056,41000000.0
2008-01-23 11:15:00,1.74942,1.75165,1.74827,1.75165,45000000.0
2008-01-23 11:20:00,1.75057,1.75371,1.75057,1.7519,37000000.0
2008-01-23 11:25:00,1.75294,1.75441,1.75031,1.75172,45000000.0
2008-01-23 11:30:00,1.75181,1.75181,1.7474,1.74808,38000000.0
2008-01-23 11:35:00,1.74839,1.74988,1.74686,1.74812,51000000.0
2008-01-23 11:40:00,1.74748,1.74861,1.74502,1.74502,45000000.0
2008-01-23 11:45:00,1.74533,1.74617,1.74422,1.74555,48000000.0
2008-01-23 11:50:00,1.7457,1.74719,1.7453,1.74572,48000000.0
2008-01-23 11:55:00,1.74661,1.74751,1.74585,1.74617,35000000.0
2008-01-23 12:00:00,1.74692,1.74704,1.74418,1.74554,40000000.0
2008-01-23 12:05:00,1.74405,1.74652,1.7437,1.74652,46000000.0
2008-01-23 12:10:00,1.74497,1.74619,1.74462,1.74598,40000000.0
2008-01-23 12:15:00,1.74555,1.74689,1.74474,1.74689,45000000.0
2008-01-23 12:20:00,1.74651,1.74952,1.74622,1.74952,47000000.0
2008-01-23 12:25:00,1.74758,1.74883,1.74661,1.74713,46000000.0
2008-01-23 12:30:00,1.74794,1.74901,1.74703,1.74756,51000000.0
2008-01-23 12:35:00,1.74779,1.74954,1.74651,1.7478,42000000.0
2008-01-23 12:40:00,1.74668,1.74826,1.74577,1.74577,42000000.0
2008-01-23 12:45:00,1.74757,1.74913,1.746,1.74908,47000000.0
2008-01-23 12:50:00,1.74826,1.75186,1.74816,1.75186,43000000.0
2008-01-23 12:55:00,1.75077,1.75252,1.74859,1.74859,44000000.0
2008-01-23 13:00:00,1.74909,1.75004,1.74795,1.749,39000000.0
2008-01-23 13:05:00,1.74962,1.75215,1.74859,1.74905,42000000.0
2008-01-23 13:10:00,1.75039,1.75049,1.74826,1.74864,50000000.0
2008-01-23 13:15:00,1.74927,1.752,1.74846,1.75106,45000000.0
2008-01-23 13:20:00,1.75303,1.75373,1.7511,1.75244,45000000.0
2008-01-23 13:25:00,1.75373,1.75373,1.75063,1.75191,46000000.0
2008-01-23 13:30:00,1.75279,1.75391,1.7519,1.75339,38000000.0
2008-01-23 13:35:00,1.75302,1.7538,1.75095,1.75311,43000000.0
2008-01-23 13:40:00,1.75418,1.75648,1.75345,1.75477,48000000.0
2008-01-23 13:45:00,1.7552,1.75874,1.75516,1.7578,51000000.0
2008-01-23 13:50:00,1.75945,1.76009,1.75767,1.75912,47000000.0
2008-01-23 13:55:00,1.75805,1.75848,1.75606,1.75729,42000000.0
2008-01-23 14:00:00,1.75752,1.76013,1.75613,1.75904,46000000.0
2008-01-23 14:05:00,1.75903,1.76026,1.75804,1.75804,45000000.0
2008-01-23 14:10:00,1.7579,1.75962,1.75645,1.75794,41000000.0
2008-01-23 14:15:00,1.75732,1.75806,1.75579,1.75725,39000000.0
2008-01-23 14:20:00,1.75672,1.75728,1.75399,1.75472,44000000.0
2008-01-23 14:25:00,1.75547,1.75745,1.75495,1.75652,43000000.0
2008-01-23 14:30:00,1.75626,1.75664,1.75458,1.75664,43000000.0
2008-01-23 14:35:00,1.75606,1.75756,1.75544,1.75743,42000000.0
2008-01-23 14:40:00,1.75596,1.75817,1.75535,1.75802,47000000.0
2008-01-23 14:45:00,1.7576,1.76018,1.75719,1.75934,47000000.0
2008-01-23 14:50:00,1.76179,1.76219,1.75929,1.75978,48000000.0
2008-01-23 14:55:00,1.76034,1.76249,1.75924,1.7623,43000000.0
2008-01-23 15:00:00,1.76101,1.76199,1.75953,1.76065,42000000.0
2008-01-23 15:05:00,1.76131,1.76312,1.76009,1.76271,44000000.0
2008-01-23 15:10:00,1.76247,1.76722,1.76153,1.76722,47000000.0
2008-01-23 15:15:00,1.76649,1.7692,1.76489,1.7692,45000000.0
2008-01-23 15:20:00,1.76995,1.77098,1.76703,1.76807,45000000.0
2008-01-23 15:25:00,1.77009,1.77014,1.7663,1.76844,46000000.0
2008-01-23 15:30:00,1.76749,1.77301,1.76628,1.77265,45000000.0
2008-01-23 15:35:00,1.77108,1.77256,1.76846,1.76954,42000000.0
2008-01-23 15:40:00,1.7687,1.77071,1.76617,1.76622,46000000.0
2008-01-23 15:45:00,1.76651,1.76783,1.76557,1.76719,40000000.0
2008-01-23 15:50:00,1.76636,1.76689,1.76285,1.76286,38000000.0
2008-01-23 15:55:00,1.76329,1.76687,1.76293,1.76551,40000000.0
2008-01-23 16:00:00,1.76554,1.76632,1.76286,1.76484,47000000.0
2008-01-23 16:05:00,1.76642,1.76647,1.76432,1.76609,46000000.0
2008-01-23 16:10:00,1.76559,1.76711,1.76383,1.76648,43000000.0
2008-01-23 16:15:00,1.76751,1.76875,1.76453,1.76465,46000000.0
2008-01-23 16:20:00,1.76422,1.76634,1.76368,1.76514,45000000.0
2008-01-23 16:25:00,1.76455,1.76606,1.76403,1.76529,42000000.0
2008-01-23 16:30:00,1.76413,1.76522,1.76116,1.76295,45000000.0
2008-01-23 16:35:00,1.76222,1.76447,1.75938,1.75939,47000000.0
2008-01-23 16:40:00,1.75921,1.76311,1.759,1.76055,41000000.0
2008-01-23 16:45:00,1.76051,1.76051,1.75623,1.75623,46000000.0
2008-01-23 16:50:00,1.75653,1.7599,1.75617,1.75667,43000000.0
2008-01-23 16:55:00,1.75802,1.7587,1.7527,1.75334,43000000.0
2008-01-23 17:00:00,1.75251,1.75516,1.75247,1.75311,41000000.0
2008-01-23 17:05:00,1.75378,1.75432,1.75106,1.75204,39000000.0
2008-01-23 17:10:00,1.752,1.75243,1.74876,1.75041,40000000.0
2008-01-23 17:15:00,1.74984,1.75092,1.74585,1.74587,41000000.0
2008-01-23 17:20:00,1.74665,1.74755,1.74425,1.74625,50000000.0
2008-01-23 17:25:00,1.74791,1.75104,1.74676,1.75104,51000000.0
2008-01-23 17:30:00,1.75051,1.75147,1.74828,1.74991,45000000.0
2008-01-23 17:35:00,1.75089,1.75253,1.74976,1.75183,39000000.0
2008-01-23 17:40:00,1.75117,1.75166,1.7482,1.75001,47000000.0
2008-01-23 17:45:00,1.7505,1.75206,1.74946,1.75206,41000000.0
2008-01-23 17:50:00,1.75004,1.75169,1.74978,1.74981,48000000.0
2008-01-23 17:55:00,1.74993,1.75197,1.74904,1.74904,48000000.0
2008-01-23 18:00:00,1.74978,1.7503,1.74792,1.74881,39000000.0
2008-01-23 18:05:00,1.74951,1.75182,1.74866,1.75176,40000000.0
2008-01-23 18:10:00,1.7499,1.75262,1.7499,1.75235,49000000.0
2008-01-23 18:15:00,1.75213,1.75436,1.75147,1.75335,46000000.0
2008-01-23 18:20:00,1.75343,1.75384,1.75136,1.75346,40000000.0
2008-01-23 18:25:00,1.75386,1.7539,1.75072,1.75248,41000000.0
2008-01-23 18:30:00,1.75254,1.75984,1.7518,1.75954,39000000.0
2008-01-23 18:35:00,1.75722,1.75773,1.75403,1.75479,37000000.0
2008-01-23 18:40:00,1.75582,1.75679,1.75467,1.75603,45000000.0
2008-01-23 18:45:00,1.75559,1.75971,1.75527,1.75666,40000000.0
2008-01-23 18:50:00,1.75753,1.76073,1.75644,1.75945,44000000.0
2008-01-23 18:55:00,1.75977,1.76294,1.75977,1.76206,42000000.0
2008-01-23 19:00:00,1.76276,1.76403,1.76132,1.76282,39000000.0
2008-01-23 19:05:00,1.76257,1.76388,1.76126,1.76221,45000000.0
2008-01-23 19:10:00,1.76112,1.76476,1.76098,1.76259,45000000.0
2008-01-23 19:15:00,1.76301,1.76352,1.75702,1.75775,43000000.0
2008-01-23 19:20:00,1.75912,1.76113,1.7581,1.75902,39000000.0
2008-01-23 19:25:00,1.75964,1.76076,1.75863,1.76068,36000000.0
2008-01-23 19:30:00,1.75988,1.76345,1.7592,1.76345,45000000.0
2008-01-23 19:35:00,1.76235,1.76935,1.76235,1.7687,40000000.0
2008-01-23 19:40:00,1.76893,1.77308,1.76665,1.77201,45000000.0
2008-01-23 19:45:00,1.77198,1.77395,1.76856,1.76856,43000000.0
2008-01-23 19:50:00,1.77133,1.77417,1.76849,1.77004,83000000.0
2008-01-23 19:55:00,1.77267,1.77279,1.76852,1.77163,72000000.0
2008-01-23 20:00:00,1.77163,1.77163,1.76695,1.77144,68000000.0
2008-01-23 20:05:00,1.7671,1.77195,1.76579,1.76908,47000000.0
2008-01-23 20:10:00,1.76977,1.77117,1.76672,1.77073,53000000.0
2008-01-23 20:15:00,1.77089,1.77101,1.76643,1.77069,46000000.0
2008-01-23 20:20:00,1.76745,1.76977,1.76552,1.76625,50000000.0
2008-01-23 20:25:00,1.76566,1.76948,1.76566,1.76948,55000000.0
2008-01-23 20:30:00,1.76951,1.77157,1.76611,1.76909,40000000.0
2008-01-23 20:35:00,1.76881,1.77028,1.76501,1.76514,58000000.0
2008-01-23 20:40:00,1.76524,1.77033,1.76515,1.7659,51000000.0
2008-01-23 20:45:00,1.76937,1.76945,1.76348,1.76512,34000000.0
2008-01-23 20:50:00,1.76486,1.76694,1.76157,1.76432,47000000.0
2008-01-23 20:55:00,1.76513,1.76566,1.76116,1.76566,43000000.0
2008-01-23 21:00:00,1.76577,1.76749,1.76268,1.76632,39000000.0
2008-01-23 21:05:00,1.7636,1.76826,1.76037,1.76085,44000000.0
2008-01-23 21:10:00,1.76138,1.76686,1.75969,1.76324,46000000.0
2008-01-23 21:15:00,1.76204,1.767,1.76029,1.767,39000000.0
2008-01-23 21:20:00,1.76307,1.76806,1.76204,1.7659,41000000.0
2008-01-23 21:25:00,1.76197,1.76463,1.75607,1.76243,54000000.0
2008-01-23 21:30:00,1.75766,1.76183,1.75644,1.76057,57000000.0
2008-01-23 21:35:00,1.76162,1.76189,1.7563,1.7615,46000000.0
2008-01-23 21:40:00,1.75732,1.76248,1.75638,1.76232,45000000.0
2008-01-23 21:45:00,1.76066,1.76258,1.75742,1.76258,51000000.0
2008-01-23 21:50:00,1.76071,1.76311,1.7578,1.76005,32000000.0
2008-01-23 21:55:00,1.764,1.76421,1.7586,1.75924,45000000.0
2008-01-23 22:00:00,1.76117,1.76213,1.75572,1.75901,37000000.0
2008-01-23 22:05:00,1.75437,1.75963,1.75392,1.75568,46000000.0
2008-01-23 22:10:00,1.75965,1.76052,1.75264,1.75674,40000000.0
2008-01-23 22:15:00,1.75571,1.75619,1.7511,1.75183,45000000.0
2008-01-23 22:20:00,1.75558,1.757,1.75077,1.75439,40000000.0
2008-01-23 22:25:00,1.75452,1.75452,1.74735,1.74742,53000000.0
2008-01-23 22:30:00,1.74974,1.75397,1.74719,1.75312,50000000.0
2008-01-23 22:35:00,1.75235,1.75388,1.74825,1.74836,43000000.0
2008-01-23 22:40:00,1.74868,1.75314,1.74826,1.74974,41000000.0
2008-01-23 22:45:00,1.75261,1.75272,1.74801,1.75229,44000000.0
2008-01-23 22:50:00,1.74798,1.75254,1.74693,1.74721,50000000.0
2008-01-23 22:55:00,1.74761,1.75199,1.74736,1.75198,43000000.0
2008-01-23 23:00:00,1.75033,1.75228,1.74666,1.75089,43000000.0
2008-01-23 23:05:00,1.74968,1.75002,1.74557,1.74888,44000000.0
2008-01-23 23:10:00,1.74879,1.74924,1.7444,1.74824,43000000.0
2008-01-23 23:15:00,1.74879,1.7491,1.74484,1.74814,46000000.0
2008-01-23 23:20:00,1.74522,1.74932,1.74489,1.74881,42000000.0
2008-01-23 23:25:00,1.74496,1.74892,1.74496,1.74761,45000000.0
2008-01-23 23:30:00,1.7479,1.74898,1.74542,1.74808,38000000.0
2008-01-23 23:35:00,1.7454,1.74853,1.74468,1.74796,45000000.0
2008-01-23 23:40:00,1.74751,1.74847,1.74359,1.74777,42000000.0
2008-01-23 23:45:00,1.75414,1.75414,1.74399,1.74823,47000000.0
2008-01-23 23:50:00,1.74399,1.74877,1.74385,1.74877,43000000.0
2008-01-23 23:55:00,1.74878,1.74878,1.74403,1.7479,46000000.0
2008-01-24 00:00:00,1.74614,1.74927,1.74436,1.74927,39000000.0
2008-01-24 00:05:00,1.74401,1.74942,1.74401,1.74485,44000000.0
2008-01-24 00:10:00,1.74504,1.74974,1.74471,1.7449,50000000.0
2008-01-24 00:15:00,1.76757,1.76757,1.74402,1.74561,54000000.0
2008-01-24 00:20:00,1.74572,1.74976,1.74419,1.74953,65000000.0
2008-01-24 00:25:00,1.74851,1.75105,1.74458,1.75067,56000000.0
2008-01-24 00:30:00,1.74953,1.75008,1.74508,1.74617,34000000.0
2008-01-24 00:35:00,1.74593,1.75103,1.7447,1.75103,45000000.0
2008-01-24 00:40:00,1.74639,1.7508,1.74513,1.75016,48000000.0
2008-01-24 00:45:00,1.74895,1.75116,1.74521,1.74978,27000000.0
2008-01-24 00:50:00,1.74964,1.75065,1.74618,1.74618,39000000.0
2008-01-24 00:55:00,1.74728,1.7509,1.74607,1.75061,46000000.0
2008-01-24 01:00:00,1.74973,1.75099,1.74535,1.75099,46000000.0
2008-01-24 01:05:00,1.74701,1.75062,1.74432,1.74854,37000000.0
2008-01-24 01:10:00,1.74334,1.74892,1.74235,1.74739,40000000.0
2008-01-24 01:15:00,1.74687,1.74837,1.74262,1.74317,43000000.0
2008-01-24 01:20:00,1.74223,1.7482,1.74217,1.7468,48000000.0
2008-01-24 01:25:00,1.74362,1.74908,1.74202,1.74908,50000000.0
2008-01-24 01:30:00,1.74617,1.74976,1.74412,1.74889,45000000.0
2008-01-24 01:35:00,1.74535,1.74925,1.74411,1.74879,43000000.0
2008-01-24 01:40:00,1.74409,1.74927,1.74354,1.74918,46000000.0
2008-01-24 01:45:00,1.76499,1.76499,1.74355,1.74898,42000000.0
2008-01-24 01:50:00,1.74399,1.74891,1.74373,1.74891,36000000.0
2008-01-24 01:55:00,1.74919,1.74939,1.74419,1.74917,36000000.0
2008-01-24 02:00:00,1.7633,1.7633,1.74365,1.74409,39000000.0
2008-01-24 02:05:00,1.74897,1.74897,1.74295,1.74806,44000000.0
2008-01-24 02:10:00,1.74794,1.74801,1.74242,1.74293,41000000.0
2008-01-24 02:15:00,1.76169,1.76169,1.74213,1.74319,35000000.0
2008-01-24 02:20:00,1.74702,1.74742,1.74215,1.74217,45000000.0
2008-01-24 02:25:00,1.74722,1.74737,1.74165,1.74661,37000000.0
2008-01-24 02:30:00,1.76292,1.76292,1.74154,1.7466,33000000.0
2008-01-24 02:35:00,1.74295,1.74806,1.74244,1.74254,40000000.0
2008-01-24 02:40:00,1.74225,1.74808,1.74223,1.74687,32000000.0
2008-01-24 02:45:00,1.76483,1.76483,1.74272,1.7488,40000000.0
2008-01-24 02:50:00,1.74474,1.74861,1.74341,1.74341,40000000.0
2008-01-24 02:55:00,1.74851,1.74851,1.74256,1.74579,47000000.0
2008-01-24 03:00:00,1.76003,1.76003,1.741,1.74604,52000000.0
2008-01-24 03:05:00,1.74653,1.74653,1.74104,1.74154,42000000.0
2008-01-24 03:10:00,1.74146,1.74164,1.74105,1.74163,47000000.0
2008-01-24 03:15:00,1.74158,1.74765,1.74158,1.74169,28000000.0
2008-01-24 03:20:00,1.74724,1.74782,1.74225,1.74782,40000000.0
2008-01-24 03:25:00,1.74555,1.7473,1.74225,1.7473,32000000.0
2008-01-24 03:30:00,1.7461,1.74704,1.74191,1.74704,43000000.0
2008-01-24 03:35:00,1.74192,1.7475,1.74105,1.74601,51000000.0
2008-01-24 03:40:00,1.74218,1.7473,1.7413,1.74691,46000000.0
2008-01-24 03:45:00,1.76314,1.76314,1.74089,1.747,44000000.0
2008-01-24 03:50:00,1.74158,1.74739,1.74158,1.74715,42000000.0
2008-01-24 03:55:00,1.74155,1.74742,1.74155,1.74742,49000000.0
2008-01-24 04:00:00,1.76554,1.76554,1.74176,1.74731,39000000.0
2008-01-24 04:05:00,1.7432,1.74766,1.74173,1.74244,38000000.0
2008-01-24 04:10:00,1.74601,1.74715,1.74225,1.74693,26000000.0
2008-01-24 04:15:00,1.76179,1.76179,1.7419,1.74703,41000000.0
2008-01-24 04:20:00,1.74192,1.74744,1.74192,1.74691,46000000.0
2008-01-24 04:25:00,1.74349,1.74767,1.74193,1.74649,37000000.0
2008-01-24 04:30:00,1.74611,1.75919,1.74213,1.74758,41000000.0
2008-01-24 04:35:00,1.74318,1.74742,1.74243,1.74736,36000000.0
2008-01-24 04:40:00,1.7462,1.74747,1.74173,1.74246,31000000.0
2008-01-24 04:45:00,1.76702,1.76702,1.74259,1.74282,47000000.0
2008-01-24 04:50:00,1.74715,1.74766,1.74196,1.74201,43000000.0
2008-01-24 04:55:00,1.74217,1.74733,1.74205,1.74733,42000000.0
2008-01-24 05:00:00,1.76484,1.76484,1.74212,1.74782,47000000.0
2008-01-24 05:05:00,1.74219,1.74782,1.74219,1.74749,40000000.0
2008-01-24 05:10:00,1.74778,1.74795,1.74251,1.74714,40000000.0
2008-01-24 05:15:00,1.76855,1.76856,1.742,1.74708,29000000.0
2008-01-24 05:20:00,1.7434,1.74735,1.74243,1.74243,24000000.0
2008-01-24 05:25:00,1.7476,1.7476,1.74408,1.74647,7000000.0
2008-01-24 05:30:00,1.76854,1.76866,1.74247,1.74737,37000000.0
2008-01-24 05:35:00,1.74711,1.7477,1.74238,1.74727,37000000.0
2008-01-24 05:40:00,1.74306,1.74775,1.7428,1.7428,36000000.0
2008-01-24 05:45:00,1.76419,1.76419,1.74259,1.74659,35000000.0
2008-01-24 05:50:00,1.7437,1.74787,1.74192,1.74224,39000000.0
2008-01-24 05:55:00,1.74272,1.74788,1.74194,1.74746,25000000.0
2008-01-24 06:00:00,1.76554,1.76554,1.7418,1.74775,44000000.0
2008-01-24 06:05:00,1.74224,1.74739,1.74224,1.74739,27000000.0
2008-01-24 06:10:00,1.74366,1.74752,1.74205,1.74661,34000000.0
2008-01-24 06:15:00,1.76855,1.76856,1.74311,1.74311,28000000.0
2008-01-24 06:20:00,1.74788,1.74788,1.74182,1.74247,46000000.0
2008-01-24 06:25:00,1.74787,1.74806,1.74336,1.74736,36000000.0
2008-01-24 06:30:00,1.76173,1.76173,1.74346,1.747,26000000.0
2008-01-24 06:35:00,1.74242,1.74776,1.74214,1.74219,39000000.0
2008-01-24 06:40:00,1.74186,1.74753,1.74185,1.74224,30000000.0
2008-01-24 06:45:00,1.76199,1.76199,1.74226,1.74296,39000000.0
2008-01-24 06:50:00,1.74222,1.74783,1.7421,1.74772,24000000.0
2008-01-24 06:55:00,1.7423,1.74779,1.74207,1.74779,49000000.0
2008-01-24 07:00:00,1.7453,1.74766,1.74255,1.74255,42000000.0
2008-01-24 07:05:00,1.74741,1.74785,1.74195,1.74686,29000000.0
2008-01-24 07:10:00,1.74367,1.74708,1.74183,1.74708,26000000.0
2008-01-24 07:15:00,1.76472,1.76556,1.74155,1.76556,40000000.0
2008-01-24 07:20:00,1.74193,1.74733,1.74132,1.74703,53000000.0
2008-01-24 07:25:00,1.74134,1.74552,1.74034,1.74441,48000000.0
2008-01-24 07:30:00,1.74244,1.74518,1.73968,1.7451,47000000.0
2008-01-24 07:35:00,1.73942,1.74522,1.73942,1.74496,34000000.0
2008-01-24 07:40:00,1.73997,1.7449,1.73997,1.74426,20000000.0
2008-01-24 07:45:00,1.7423,1.7448,1.73915,1.74431,42000000.0
2008-01-24 07:50:00,1.73969,1.74474,1.73942,1.74006,43000000.0
2008-01-24 07:55:00,1.74095,1.74428,1.73932,1.74287,43000000.0
2008-01-24 08:00:00,1.74246,1.74479,1.73911,1.74311,47000000.0
2008-01-24 08:05:00,1.73842,1.74484,1.73842,1.7401,42000000.0
2008-01-24 08:10:00,1.74416,1.74488,1.73998,1.74461,48000000.0
2008-01-24 08:15:00,1.74251,1.74472,1.73952,1.74472,36000000.0
2008-01-24 08:20:00,1.73963,1.74702,1.73963,1.74702,46000000.0
2008-01-24 08:25:00,1.74296,1.74944,1.74262,1.74944,44000000.0
2008-01-24 08:30:00,1.74657,1.74912,1.74293,1.74812,49000000.0
2008-01-24 08:35:00,1.74227,1.74783,1.74227,1.7475,44000000.0
2008-01-24 08:40:00,1.74857,1.74916,1.74284,1.74518,50000000.0
2008-01-24 08:45:00,1.74869,1.75079,1.74379,1.75035,44000000.0
2008-01-24 08:50:00,1.74659,1.7515,1.74474,1.74774,44000000.0
2008-01-24 08:55:00,1.74309,1.74971,1.74263,1.74548,46000000.0
2008-01-24 09:00:00,1.74869,1.75082,1.74352,1.74734,41000000.0
2008-01-24 09:05:00,1.7521,1.7521,1.74493,1.74926,45000000.0
2008-01-24 09:10:00,1.75015,1.75105,1.74443,1.74945,43000000.0
2008-01-24 09:15:00,1.75067,1.7525,1.74465,1.7525,45000000.0
2008-01-24 09:20:00,1.74833,1.75273,1.74579,1.7468,42000000.0
2008-01-24 09:25:00,1.75147,1.75168,1.74414,1.74919,44000000.0
2008-01-24 09:30:00,1.74741,1.74856,1.74254,1.74797,43000000.0
2008-01-24 09:35:00,1.74411,1.75122,1.74411,1.74688,39000000.0
2008-01-24 09:40:00,1.74723,1.75202,1.74601,1.75198,46000000.0
2008-01-24 09:45:00,1.74804,1.75241,1.74595,1.75105,42000000.0
2008-01-24 09:50:00,1.75201,1.75221,1.74604,1.75198,42000000.0
2008-01-24 09:55:00,1.74875,1.75378,1.74705,1.75313,42000000.0
2008-01-24 10:00:00,1.75066,1.75515,1.74929,1.75069,43000000.0
2008-01-24 10:05:00,1.75158,1.75477,1.74779,1.75369,45000000.0
2008-01-24 10:10:00,1.75213,1.75403,1.74796,1.74959,54000000.0
2008-01-24 10:15:00,1.75294,1.75392,1.75049,1.75049,38000000.0
2008-01-24 10:20:00,1.75356,1.75552,1.75068,1.75552,41000000.0
2008-01-24 10:25:00,1.75243,1.75575,1.74973,1.75248,36000000.0
2008-01-24 10:30:00,1.75117,1.75248,1.74993,1.75155,45000000.0
2008-01-24 10:35:00,1.74941,1.75392,1.74941,1.75377,44000000.0
2008-01-24 10:40:00,1.75094,1.75345,1.75068,1.75086,43000000.0
2008-01-24 10:45:00,1.75171,1.75354,1.74998,1.74998,49000000.0
2008-01-24 10:50:00,1.75157,1.75188,1.74914,1.75168,43000000.0
2008-01-24 10:55:00,1.74969,1.75221,1.74886,1.74901,43000000.0
2008-01-24 11:00:00,1.74955,1.75135,1.74789,1.74789,41000000.0
2008-01-24 11:05:00,1.74764,1.7504,1.7476,1.7504,46000000.0
2008-01-24 11:10:00,1.75042,1.75136,1.7484,1.74958,41000000.0
2008-01-24 11:15:00,1.74921,1.75248,1.74921,1.74935,45000000.0
2008-01-24 11:20:00,1.74907,1.75243,1.74842,1.75243,37000000.0
2008-01-24 11:25:00,1.75283,1.75325,1.74971,1.75325,45000000.0
2008-01-24 11:30:00,1.75134,1.75403,1.75076,1.75403,38000000.0
2008-01-24 11:35:00,1.75236,1.75394,1.75069,1.75353,51000000.0
2008-01-24 11:40:00,1.75104,1.75355,1.75065,1.75276,45000000.0
2008-01-24 11:45:00,1.75162,1.75485,1.75123,1.75484,48000000.0
2008-01-24 11:50:00,1.75232,1.75568,1.75215,1.7548,48000000.0
2008-01-24 11:55:00,1.75482,1.75576,1.75297,1.75482,35000000.0
2008-01-24 12:00:00,1.75361,1.75528,1.7514,1.75401,40000000.0
2008-01-24 12:05:00,1.75191,1.75347,1.75093,1.75129,46000000.0
2008-01-24 12:10:00,1.75364,1.75474,1.75146,1.75188,40000000.0
2008-01-24 12:15:00,1.75152,1.75328,1.75019,1.75267,45000000.0
2008-01-24 12:20:00,1.75078,1.75609,1.75077,1.75584,47000000.0
2008-01-24 12:25:00,1.75345,1.75678,1.7534,1.75585,46000000.0
2008-01-24 12:30:00,1.75517,1.75772,1.75493,1.75732,51000000.0
2008-01-24 12:35:00,1.75544,1.75698,1.75209,1.75418,42000000.0
2008-01-24 12:40:00,1.75134,1.7539,1.75098,1.75288,42000000.0
2008-01-24 12:45:00,1.75202,1.75454,1.75006,1.75181,47000000.0
2008-01-24 12:50:00,1.75191,1.75463,1.751,1.75254,43000000.0
2008-01-24 12:55:00,1.7546,1.75721,1.75338,1.75407,44000000.0
2008-01-24 13:00:00,1.75404,1.75562,1.75277,1.75555,39000000.0
2008-01-24 13:05:00,1.75516,1.75516,1.75263,1.75338,42000000.0
2008-01-24 13:10:00,1.75366,1.75432,1.75318,1.75409,50000000.0
2008-01-24 13:15:00,1.75285,1.75597,1.75285,1.75424,45000000.0
2008-01-24 13:20:00,1.7545,1.75689,1.75373,1.75599,45000000.0
2008-01-24 13:25:00,1.75649,1.75701,1.75384,1.75537,46000000.0
2008-01-24 13:30:00,1.75453,1.75602,1.75453,1.75459,38000000.0
2008-01-24 13:35:00,1.75553,1.75603,1.75292,1.75292,43000000.0
2008-01-24 13:40:00,1.75489,1.75558,1.75131,1.75259,48000000.0
2008-01-24 13:45:00,1.7516,1.75646,1.75024,1.75024,51000000.0
2008-01-24 13:50:00,1.75222,1.75647,1.75108,1.75258,47000000.0
2008-01-24 13:55:00,1.7556,1.75667,1.75307,1.75315,42000000.0
2008-01-24 14:00:00,1.75283,1.75749,1.75283,1.75677,46000000.0
2008-01-24 14:05:00,1.75273,1.75857,1.75181,1.75181,45000000.0
2008-01-24 14:10:00,1.75276,1.75872,1.75123,1.75728,39000000.0
2008-01-24 14:15:00,1.75157,1.75714,1.75157,1.75656,39000000.0
2008-01-24 14:20:00,1.75216,1.75746,1.75216,1.75409,44000000.0
2008-01-24 14:25:00,1.7571,1.7571,1.75324,1.75659,43000000.0
2008-01-24 14:30:00,1.7555,1.75698,1.75292,1.75316,43000000.0
2008-01-24 14:35:00,1.75692,1.75692,1.75282,1.75689,42000000.0
2008-01-24 14:40:00,1.75726,1.75726,1.75104,1.75104,47000000.0
2008-01-24 14:45:00,1.75058,1.7562,1.74936,1.74936,47000000.0
2008-01-24 14:50:00,1.74947,1.75649,1.74946,1.75599,48000000.0
2008-01-24 14:55:00,1.75483,1.75628,1.74977,1.75051,43000000.0
2008-01-24 15:00:00,1.75048,1.75635,1.75048,1.75259,42000000.0
2008-01-24 15:05:00,1.75202,1.75616,1.75202,1.75294,44000000.0
2008-01-24 15:10:00,1.75567,1.7562,1.75284,1.75528,47000000.0
2008-01-24 15:15:00,1.75113,1.75563,1.75113,1.75496,45000000.0
2008-01-24 15:20:00,1.75324,1.75541,1.75295,1.75457,45000000.0
2008-01-24 15:25:00,1.75463,1.75463,1.75055,1.75214,46000000.0
2008-01-24 15:30:00,1.74996,1.75118,1.7471,1.75061,45000000.0
2008-01-24 15:35:00,1.74932,1.7518,1.74582,1.74582,42000000.0
2008-01-24 15:40:00,1.74503,1.7482,1.74456,1.7481,46000000.0
2008-01-24 15:45:00,1.74604,1.74843,1.74539,1.74823,40000000.0
2008-01-24 15:50:00,1.74704,1.74933,1.74605,1.74867,38000000.0
2008-01-24 15:55:00,1.74586,1.74831,1.74567,1.74829,40000000.0
2008-01-24 16:00:00,1.74747,1.74956,1.74649,1.74821,47000000.0
2008-01-24 16:05:00,1.74832,1.75047,1.74742,1.75039,46000000.0
2008-01-24 16:10:00,1.74889,1.75063,1.74739,1.74884,43000000.0
2008-01-24 16:15:00,1.74751,1.74962,1.74646,1.74646,46000000.0
2008-01-24 16:20:00,1.74611,1.74905,1.74404,1.74451,45000000.0
2008-01-24 16:25:00,1.74702,1.74912,1.74487,1.74829,42000000.0
2008-01-24 16:30:00,1.74896,1.74896,1.74468,1.7476,45000000.0
2008-01-24 16:35:00,1.74571,1.74994,1.74571,1.74928,47000000.0
2008-01-24 16:40:00,1.74763,1.74888,1.74069,1.74233,41000000.0
2008-01-24 16:45:00,1.74087,1.74436,1.74078,1.74137,46000000.0
2008-01-24 16:50:00,1.74261,1.74418,1.73949,1.73949,43000000.0
2008-01-24 16:55:00,1.73919,1.74034,1.73579,1.73894,43000000.0
2008-01-24 17:00:00,1.74138,1.74151,1.7352,1.73572,41000000.0
2008-01-24 17:05:00,1.73619,1.74059,1.73619,1.7394,39000000.0
2008-01-24 17:10:00,1.74056,1.74305,1.73808,1.74305,40000000.0
2008-01-24 17:15:00,1.74261,1.7446,1.74079,1.74377,41000000.0
2008-01-24 17:20:00,1.74329,1.74555,1.74232,1.74257,50000000.0
2008-01-24 17:25:00,1.74487,1.74509,1.73988,1.74172,51000000.0
2008-01-24 17:30:00,1.74276,1.74462,1.741,1.74458,45000000.0
2008-01-24 17:35:00,1.7437,1.74433,1.73865,1.73952,39000000.0
2008-01-24 17:40:00,1.73904,1.7422,1.73904,1.73964,47000000.0
2008-01-24 17:45:00,1.74108,1.74217,1.73893,1.74125,41000000.0
2008-01-24 17:50:00,1.74111,1.74466,1.73966,1.74428,48000000.0
2008-01-24 17:55:00,1.74232,1.74517,1.7416,1.7416,48000000.0
2008-01-24 18:00:00,1.74301,1.74743,1.74233,1.74548,39000000.0
2008-01-24 18:05:00,1.74729,1.74739,1.74173,1.74585,40000000.0
2008-01-24 18:10:00,1.744,1.74643,1.74234,1.74394,49000000.0
2008-01-24 18:15:00,1.74293,1.74489,1.74094,1.74384,46000000.0
2008-01-24 18:20:00,1.7422,1.74369,1.73952,1.74196,40000000.0
2008-01-24 18:25:00,1.73954,1.74244,1.73942,1.7422,41000000.0
2008-01-24 18:30:00,1.74086,1.74303,1.73945,1.74291,39000000.0
2008-01-24 18:35:00,1.7425,1.74405,1.74026,1.74345,37000000.0
2008-01-24 18:40:00,1.74074,1.74311,1.73944,1.74031,45000000.0
2008-01-24 18:45:00,1.74157,1.74205,1.73853,1.74115,40000000.0
2008-01-24 18:50:00,1.739,1.74215,1.73889,1.74133,44000000.0
2008-01-24 18:55:00,1.73888,1.74285,1.73888,1.74076,42000000.0
2008-01-24 19:00:00,1.74091,1.74484,1.74067,1.74189,39000000.0
2008-01-24 19:05:00,1.74276,1.74409,1.74157,1.74209,45000000.0
2008-01-24 19:10:00,1.74256,1.74434,1.74095,1.74319,45000000.0
2008-01-24 19:15:00,1.74137,1.74357,1.74057,1.74328,43000000.0
2008-01-24 19:20:00,1.74091,1.74421,1.74061,1.74401,39000000.0
2008-01-24 19:25:00,1.74209,1.74581,1.74209,1.74444,43000000.0
2008-01-24 19:30:00,1.74255,1.74646,1.74237,1.74472,45000000.0
2008-01-24 19:35:00,1.74312,1.74558,1.73987,1.74201,40000000.0
2008-01-24 19:40:00,1.74252,1.74576,1.74033,1.74033,40000000.0
2008-01-24 19:45:00,1.7435,1.74507,1.73998,1.7409,43000000.0
2008-01-24 19:50:00,1.74004,1.74625,1.74004,1.74625,83000000.0
2008-01-24 19:55:00,1.74081,1.74598,1.74031,1.74379,72000000.0
2008-01-24 20:00:00,1.74494,1.74494,1.73896,1.73922,67000000.0
2008-01-24 20:05:00,1.74036,1.74561,1.74036,1.74411,42000000.0
2008-01-24 20:10:00,1.74459,1.7451,1.73955,1.74501,51000000.0
2008-01-24 20:15:00,1.74324,1.74611,1.7404,1.74592,48000000.0
2008-01-24 20:20:00,1.74121,1.74741,1.74121,1.74702,46000000.0
2008-01-24 20:25:00,1.74215,1.74704,1.74118,1.74599,45000000.0
2008-01-24 20:30:00,1.74341,1.74783,1.7421,1.7432,40000000.0
2008-01-24 20:35:00,1.7486,1.74894,1.74312,1.74368,58000000.0
2008-01-24 20:40:00,1.7445,1.74782,1.74055,1.74147,44000000.0
2008-01-24 20:45:00,1.74432,1.74751,1.74053,1.74751,37000000.0
2008-01-24 20:50:00,1.74359,1.7476,1.73741,1.73955,39000000.0
2008-01-24 20:55:00,1.74118,1.74613,1.73908,1.74237,43000000.0
2008-01-24 21:00:00,1.74182,1.74654,1.74012,1.74463,39000000.0
2008-01-24 21:05:00,1.7421,1.74603,1.74015,1.74015,44000000.0
2008-01-24 21:10:00,1.74524,1.74626,1.74003,1.74161,46000000.0
2008-01-24 21:15:00,1.74506,1.74556,1.73778,1.73873,39000000.0
2008-01-24 21:20:00,1.73907,1.74269,1.73589,1.74155,42000000.0
2008-01-24 21:25:00,1.74153,1.74153,1.73561,1.74046,51000000.0
2008-01-24 21:30:00,1.73954,1.74072,1.73409,1.73474,57000000.0
2008-01-24 21:35:00,1.73479,1.74025,1.73457,1.73523,47000000.0
2008-01-24 21:40:00,1.73914,1.74062,1.73434,1.74027,45000000.0
2008-01-24 21:45:00,1.73831,1.74354,1.73558,1.73795,47000000.0
2008-01-24 21:50:00,1.73838,1.74323,1.73657,1.73973,44000000.0
2008-01-24 21:55:00,1.74026,1.7473,1.73884,1.74664,43000000.0
2008-01-24 22:00:00,1.74245,1.74693,1.74058,1.74688,37000000.0
2008-01-24 22:05:00,1.74075,1.74589,1.739,1.74497,46000000.0
2008-01-24 22:10:00,1.74026,1.74722,1.73951,1.74297,34000000.0
2008-01-24 22:15:00,1.74266,1.74416,1.73812,1.74408,50000000.0
2008-01-24 22:20:00,1.73944,1.74527,1.73925,1.73943,40000000.0
2008-01-24 22:25:00,1.74482,1.74482,1.73846,1.73888,58000000.0
2008-01-24 22:30:00,1.74198,1.74435,1.73862,1.74435,49000000.0
2008-01-24 22:35:00,1.7403,1.74461,1.73883,1.73998,43000000.0
2008-01-24 22:40:00,1.73902,1.7453,1.73902,1.73964,35000000.0
2008-01-24 22:45:00,1.7429,1.74366,1.73763,1.73888,36000000.0
2008-01-24 22:50:00,1.74404,1.74406,1.73828,1.73866,54000000.0
2008-01-24 22:55:00,1.73928,1.74242,1.73711,1.74242,34000000.0
2008-01-24 23:00:00,1.7399,1.74267,1.73686,1.73686,43000000.0
2008-01-24 23:05:00,1.73842,1.74221,1.73672,1.74174,44000000.0
2008-01-24 23:10:00,1.74237,1.74237,1.73618,1.74191,43000000.0
2008-01-24 23:15:00,1.74014,1.74187,1.73606,1.73633,46000000.0
2008-01-24 23:20:00,1.73765,1.74188,1.73604,1.73687,48000000.0
2008-01-24 23:25:00,1.73593,1.74125,1.73561,1.7396,49000000.0
2008-01-24 23:30:00,1.73813,1.74104,1.73542,1.73569,38000000.0
2008-01-24 23:35:00,1.73567,1.74069,1.73483,1.73602,43000000.0
2008-01-24 23:40:00,1.73998,1.74074,1.73522,1.74074,40000000.0
2008-01-24 23:45:00,1.7392,1.74121,1.73578,1.73979,40000000.0
2008-01-24 23:50:00,1.73483,1.74077,1.73482,1.73943,47000000.0
2008-01-24 23:55:00,1.73583,1.73987,1.73466,1.73511,51000000.0
2008-01-25 00:00:00,1.73867,1.73917,1.73502,1.7391,43000000.0
2008-01-25 00:05:00,1.73471,1.73949,1.73448,1.73911,43000000.0
2008-01-25 00:10:00,1.73516,1.74243,1.73516,1.73874,45000000.0
2008-01-25 00:15:00,1.74175,1.74264,1.73547,1.74172,54000000.0
2008-01-25 00:20:00,1.73719,1.7414,1.73691,1.73726,56000000.0
2008-01-25 00:25:00,1.73721,1.74172,1.73721,1.73788,56000000.0
2008-01-25 00:30:00,1.73997,1.74199,1.73787,1.73806,34000000.0
2008-01-25 00:35:00,1.7407,1.74105,1.73682,1.73704,45000000.0
2008-01-25 00:40:00,1.73774,1.74086,1.73656,1.73689,48000000.0
2008-01-25 00:45:00,1.74083,1.74125,1.73473,1.73552,39000000.0
2008-01-25 00:50:00,1.73936,1.73936,1.73464,1.73474,35000000.0
2008-01-25 00:55:00,1.73618,1.74065,1.73347,1.73678,46000000.0
2008-01-25 01:00:00,1.74053,1.74066,1.73498,1.73621,46000000.0
2008-01-25 01:05:00,1.73748,1.74095,1.73697,1.73724,31000000.0
2008-01-25 01:10:00,1.73692,1.74156,1.73692,1.73781,40000000.0
2008-01-25 01:15:00,1.74072,1.74096,1.737,1.73704,31000000.0
2008-01-25 01:20:00,1.73739,1.74115,1.73713,1.74115,48000000.0
2008-01-25 01:25:00,1.7371,1.74229,1.7371,1.74229,44000000.0
2008-01-25 01:30:00,1.74075,1.74206,1.7374,1.74206,39000000.0
2008-01-25 01:35:00,1.74234,1.74234,1.73731,1.74166,36000000.0
2008-01-25 01:40:00,1.74184,1.74235,1.73821,1.73821,54000000.0
2008-01-25 01:45:00,1.74076,1.74327,1.7389,1.74325,42000000.0
2008-01-25 01:50:00,1.73933,1.74336,1.73933,1.74336,19000000.0
2008-01-25 01:55:00,1.73935,1.74414,1.73911,1.74355,36000000.0
2008-01-25 02:00:00,1.74217,1.74217,1.736,1.73986,37000000.0
2008-01-25 02:05:00,1.73533,1.73994,1.73522,1.73608,44000000.0
2008-01-25 02:10:00,1.73976,1.74017,1.73575,1.73963,41000000.0
2008-01-25 02:15:00,1.73966,1.74036,1.73541,1.73897,33000000.0
2008-01-25 02:20:00,1.73662,1.74007,1.73551,1.74007,38000000.0
2008-01-25 02:25:00,1.73662,1.74035,1.73537,1.74009,37000000.0
2008-01-25 02:30:00,1.73995,1.74068,1.73699,1.73939,25000000.0
2008-01-25 02:35:00,1.73672,1.73987,1.7354,1.73946,40000000.0
2008-01-25 02:40:00,1.73572,1.73988,1.73541,1.73964,33000000.0
2008-01-25 02:45:00,1.7392,1.74008,1.73548,1.73629,40000000.0
2008-01-25 02:50:00,1.73647,1.73993,1.73564,1.73963,29000000.0
2008-01-25 02:55:00,1.73643,1.73972,1.73522,1.73527,47000000.0
2008-01-25 03:00:00,1.73907,1.73907,1.73513,1.73558,52000000.0
2008-01-25 03:05:00,1.73524,1.73939,1.73508,1.73934,42000000.0
2008-01-25 03:10:00,1.73876,1.73934,1.73503,1.73922,49000000.0
2008-01-25 03:15:00,1.7391,1.73957,1.73484,1.73554,28000000.0
2008-01-25 03:20:00,1.736,1.7396,1.73482,1.7396,40000000.0
2008-01-25 03:25:00,1.73609,1.73944,1.73463,1.73858,37000000.0
2008-01-25 03:30:00,1.73792,1.73863,1.73531,1.73531,24000000.0
2008-01-25 03:35:00,1.73527,1.73925,1.73463,1.73845,48000000.0
2008-01-25 03:40:00,1.73584,1.73986,1.73519,1.7394,31000000.0
2008-01-25 03:45:00,1.73914,1.73914,1.73514,1.7353,19000000.0
2008-01-25 03:50:00,1.73937,1.73955,1.73435,1.73443,42000000.0
2008-01-25 03:55:00,1.73503,1.73978,1.73503,1.7397,35000000.0
2008-01-25 04:00:00,1.73964,1.7399,1.7353,1.73929,33000000.0
2008-01-25 04:05:00,1.73626,1.73967,1.73532,1.73561,30000000.0
2008-01-25 04:10:00,1.73976,1.73977,1.73511,1.73531,23000000.0
2008-01-25 04:15:00,1.73913,1.73945,1.73553,1.73568,31000000.0
2008-01-25 04:20:00,1.73582,1.73959,1.73575,1.73928,23000000.0
2008-01-25 04:25:00,1.73657,1.73914,1.73537,1.73914,23000000.0
2008-01-25 04:30:00,1.73928,1.73966,1.73601,1.73966,26000000.0
2008-01-25 04:35:00,1.73612,1.74048,1.73603,1.74021,31000000.0
2008-01-25 04:40:00,1.73908,1.73994,1.73581,1.73994,46000000.0
2008-01-25 04:45:00,1.74036,1.74036,1.73539,1.73993,47000000.0
2008-01-25 04:50:00,1.73964,1.73964,1.73544,1.73934,37000000.0
2008-01-25 04:55:00,1.73535,1.73967,1.73491,1.73562,35000000.0
2008-01-25 05:00:00,1.73991,1.73991,1.73524,1.73977,47000000.0
2008-01-25 05:05:00,1.73534,1.73987,1.735,1.73975,37000000.0
2008-01-25 05:10:00,1.73599,1.73932,1.73519,1.73519,48000000.0
2008-01-25 05:15:00,1.74046,1.74046,1.73505,1.73519,39000000.0
2008-01-25 05:20:00,1.73907,1.73907,1.73408,1.73886,43000000.0
2008-01-25 05:25:00,1.73927,1.73932,1.7355,1.73832,39000000.0
2008-01-25 05:30:00,1.73994,1.74006,1.73513,1.73921,32000000.0
2008-01-25 05:35:00,1.73534,1.73953,1.73503,1.73943,36000000.0
2008-01-25 05:40:00,1.73963,1.73966,1.73498,1.73905,47000000.0
2008-01-25 05:45:00,1.73881,1.73906,1.73453,1.73905,44000000.0
2008-01-25 05:50:00,1.73429,1.73861,1.73405,1.73798,25000000.0
2008-01-25 05:55:00,1.73433,1.73916,1.73403,1.73883,32000000.0
2008-01-25 06:00:00,1.73948,1.73948,1.7352,1.7352,44000000.0
2008-01-25 06:05:00,1.73927,1.73931,1.7351,1.73931,47000000.0
2008-01-25 06:10:00,1.73634,1.73931,1.73472,1.73517,49000000.0
2008-01-25 06:15:00,1.73805,1.73928,1.73474,1.73517,28000000.0
2008-01-25 06:20:00,1.739,1.73913,1.73513,1.73903,36000000.0
2008-01-25 06:25:00,1.73885,1.73893,1.7344,1.73893,44000000.0
2008-01-25 06:30:00,1.73815,1.73891,1.73437,1.73867,42000000.0
2008-01-25 06:35:00,1.73393,1.73863,1.73389,1.7386,39000000.0
2008-01-25 06:40:00,1.73463,1.73877,1.73459,1.73769,38000000.0
2008-01-25 06:45:00,1.73901,1.73901,1.73359,1.73771,39000000.0
2008-01-25 06:50:00,1.7336,1.73796,1.73353,1.7374,44000000.0
2008-01-25 06:55:00,1.73397,1.73814,1.73365,1.73371,41000000.0
2008-01-25 07:00:00,1.73628,1.73827,1.73337,1.73374,40000000.0
2008-01-25 07:05:00,1.73439,1.73813,1.73433,1.73714,37000000.0
2008-01-25 07:10:00,1.73471,1.73817,1.73357,1.73387,42000000.0
2008-01-25 07:15:00,1.73821,1.73824,1.73444,1.73691,40000000.0
2008-01-25 07:20:00,1.73406,1.7371,1.73311,1.73699,61000000.0
2008-01-25 07:25:00,1.73331,1.737,1.73224,1.73224,48000000.0
2008-01-25 07:30:00,1.73673,1.7375,1.73274,1.73303,47000000.0
2008-01-25 07:35:00,1.73332,1.73775,1.73327,1.73408,44000000.0
2008-01-25 07:40:00,1.73419,1.7378,1.73302,1.73713,43000000.0
2008-01-25 07:45:00,1.7358,1.73763,1.73269,1.73669,43000000.0
2008-01-25 07:50:00,1.73285,1.73755,1.73285,1.73293,64000000.0
2008-01-25 07:55:00,1.73283,1.73737,1.73272,1.7336,40000000.0
2008-01-25 08:00:00,1.73689,1.73748,1.73287,1.73737,47000000.0
2008-01-25 08:05:00,1.737,1.73807,1.73383,1.73412,42000000.0
2008-01-25 08:10:00,1.73419,1.73674,1.73013,1.73424,48000000.0
2008-01-25 08:15:00,1.73439,1.73473,1.73029,1.73085,38000000.0
2008-01-25 08:20:00,1.73011,1.7346,1.72917,1.73413,46000000.0
2008-01-25 08:25:00,1.73197,1.73563,1.73127,1.73316,44000000.0
2008-01-25 08:30:00,1.73672,1.73694,1.73264,1.73272,49000000.0
2008-01-25 08:35:00,1.73524,1.73603,1.73122,1.73469,44000000.0
2008-01-25 08:40:00,1.73065,1.73492,1.72941,1.73386,50000000.0
2008-01-25 08:45:00,1.73279,1.73408,1.72942,1.73392,44000000.0
2008-01-25 08:50:00,1.73038,1.73635,1.73038,1.73518,37000000.0
2008-01-25 08:55:00,1.73125,1.73683,1.73125,1.7325,46000000.0
2008-01-25 09:00:00,1.7346,1.73757,1.73257,1.73367,41000000.0
2008-01-25 09:05:00,1.73745,1.73745,1.73336,1.73644,45000000.0
2008-01-25 09:10:00,1.73267,1.73817,1.7325,1.73817,43000000.0
2008-01-25 09:15:00,1.73786,1.73798,1.73226,1.73226,45000000.0
2008-01-25 09:20:00,1.73519,1.73795,1.73219,1.73364,42000000.0
2008-01-25 09:25:00,1.73611,1.73775,1.73289,1.73469,44000000.0
2008-01-25 09:30:00,1.73345,1.7388,1.73344,1.73757,43000000.0
2008-01-25 09:35:00,1.73738,1.73782,1.73367,1.73686,39000000.0
2008-01-25 09:40:00,1.7342,1.73896,1.73348,1.73832,46000000.0
2008-01-25 09:45:00,1.73791,1.73987,1.7351,1.73825,42000000.0
2008-01-25 09:50:00,1.73425,1.7384,1.73148,1.73501,42000000.0
2008-01-25 09:55:00,1.73222,1.7369,1.73208,1.73247,42000000.0
2008-01-25 10:00:00,1.73514,1.73812,1.73377,1.73757,43000000.0
2008-01-25 10:05:00,1.73329,1.73935,1.73329,1.73887,45000000.0
2008-01-25 10:10:00,1.73967,1.73967,1.73492,1.73724,54000000.0
2008-01-25 10:15:00,1.73765,1.74251,1.73739,1.74251,38000000.0
2008-01-25 10:20:00,1.74268,1.74268,1.73891,1.74077,41000000.0
2008-01-25 10:25:00,1.7391,1.74054,1.73753,1.73916,36000000.0
2008-01-25 10:30:00,1.73816,1.73914,1.73689,1.73885,45000000.0
2008-01-25 10:35:00,1.73785,1.74003,1.73785,1.73872,44000000.0
2008-01-25 10:40:00,1.73806,1.73903,1.73706,1.73787,43000000.0
2008-01-25 10:45:00,1.73856,1.74016,1.73814,1.73994,49000000.0
2008-01-25 10:50:00,1.73966,1.74084,1.73893,1.73912,43000000.0
2008-01-25 10:55:00,1.74048,1.74049,1.73785,1.73862,43000000.0
2008-01-25 11:00:00,1.73889,1.7418,1.73764,1.74012,41000000.0
2008-01-25 11:05:00,1.73939,1.74125,1.73862,1.73951,46000000.0
2008-01-25 11:10:00,1.74033,1.74108,1.73863,1.74042,41000000.0
2008-01-25 11:15:00,1.74071,1.74242,1.73931,1.73974,45000000.0
2008-01-25 11:20:00,1.74085,1.74098,1.73716,1.73716,37000000.0
2008-01-25 11:25:00,1.73839,1.73988,1.73704,1.73963,45000000.0
2008-01-25 11:30:00,1.73883,1.74102,1.73834,1.74067,38000000.0
2008-01-25 11:35:00,1.73947,1.74241,1.73935,1.74162,51000000.0
2008-01-25 11:40:00,1.74037,1.7419,1.73932,1.73981,45000000.0
2008-01-25 11:45:00,1.74058,1.74111,1.73936,1.74079,48000000.0
2008-01-25 11:50:00,1.73924,1.74134,1.73888,1.73888,48000000.0
2008-01-25 11:55:00,1.74061,1.741,1.73901,1.73973,35000000.0
2008-01-25 12:00:00,1.74056,1.74122,1.73912,1.74066,40000000.0
2008-01-25 12:05:00,1.73962,1.74083,1.73751,1.73751,46000000.0
2008-01-25 12:10:00,1.73711,1.74156,1.7371,1.74156,40000000.0
2008-01-25 12:15:00,1.74002,1.74177,1.73938,1.74107,45000000.0
2008-01-25 12:20:00,1.73939,1.7408,1.73817,1.73889,47000000.0
2008-01-25 12:25:00,1.73782,1.73901,1.73687,1.73738,46000000.0
2008-01-25 12:30:00,1.73792,1.73932,1.73683,1.73749,51000000.0
2008-01-25 12:35:00,1.73836,1.73982,1.7375,1.73835,42000000.0
2008-01-25 12:40:00,1.73801,1.73969,1.73657,1.73657,42000000.0
2008-01-25 12:45:00,1.73755,1.73855,1.73679,1.73731,47000000.0
2008-01-25 12:50:00,1.73686,1.73915,1.73686,1.73915,43000000.0
2008-01-25 12:55:00,1.73955,1.73963,1.73755,1.73952,44000000.0
2008-01-25 13:00:00,1.73851,1.74119,1.73785,1.73977,39000000.0
2008-01-25 13:05:00,1.73944,1.7417,1.73929,1.74106,42000000.0
2008-01-25 13:10:00,1.73933,1.74097,1.73842,1.73885,50000000.0
2008-01-25 13:15:00,1.73948,1.74177,1.73855,1.74136,45000000.0
2008-01-25 13:20:00,1.741,1.74197,1.74003,1.74041,45000000.0
2008-01-25 13:25:00,1.74047,1.74215,1.73868,1.74071,46000000.0
2008-01-25 13:30:00,1.7394,1.74019,1.73781,1.73781,38000000.0
2008-01-25 13:35:00,1.73865,1.73876,1.73677,1.73876,43000000.0
2008-01-25 13:40:00,1.73744,1.73985,1.73744,1.73964,48000000.0
2008-01-25 13:45:00,1.7392,1.74012,1.73804,1.74012,51000000.0
2008-01-25 13:50:00,1.73881,1.74309,1.73871,1.741,47000000.0
2008-01-25 13:55:00,1.74254,1.74373,1.74036,1.74036,42000000.0
2008-01-25 14:00:00,1.74028,1.74302,1.73967,1.74199,46000000.0
2008-01-25 14:05:00,1.74075,1.74278,1.74029,1.74186,45000000.0
2008-01-25 14:10:00,1.74036,1.74263,1.74014,1.74048,41000000.0
2008-01-25 14:15:00,1.74054,1.74257,1.74022,1.74228,39000000.0
2008-01-25 14:20:00,1.74228,1.74247,1.74228,1.74234,10000000.0
2008-01-25 14:40:00,1.74085,1.74085,1.74029,1.74052,8000000.0
2008-01-25 14:45:00,1.74004,1.74019,1.73841,1.73904,47000000.0
2008-01-25 14:50:00,1.73965,1.74041,1.73872,1.73907,48000000.0
2008-01-25 14:55:00,1.73907,1.74025,1.7379,1.74004,43000000.0
2008-01-25 15:00:00,1.73973,1.74017,1.73788,1.73789,42000000.0
2008-01-25 15:05:00,1.73777,1.73935,1.73648,1.73648,44000000.0
2008-01-25 15:10:00,1.73778,1.73778,1.73496,1.73593,47000000.0
2008-01-25 15:15:00,1.7364,1.73737,1.73576,1.7359,45000000.0
2008-01-25 15:20:00,1.73707,1.73738,1.73522,1.7354,45000000.0
2008-01-25 15:25:00,1.73536,1.73813,1.73536,1.73658,46000000.0
2008-01-25 15:30:00,1.73757,1.73945,1.73667,1.73872,45000000.0
2008-01-25 15:35:00,1.73777,1.73957,1.73737,1.7394,42000000.0
2008-01-25 15:40:00,1.73821,1.73946,1.73728,1.73946,46000000.0
2008-01-25 15:45:00,1.73893,1.73957,1.737,1.7371,40000000.0
2008-01-25 15:50:00,1.73746,1.73876,1.73656,1.73797,38000000.0
2008-01-25 15:55:00,1.73702,1.73791,1.73561,1.73716,40000000.0
2008-01-25 16:00:00,1.73652,1.73728,1.73471,1.73529,47000000.0
2008-01-25 16:05:00,1.73647,1.73667,1.73418,1.73651,46000000.0
2008-01-25 16:10:00,1.73536,1.73712,1.73512,1.73596,43000000.0
2008-01-25 16:15:00,1.73628,1.73747,1.73495,1.73636,46000000.0
2008-01-25 16:20:00,1.7357,1.73703,1.73518,1.7356,45000000.0
2008-01-25 16:25:00,1.73663,1.73663,1.73484,1.73632,42000000.0
2008-01-25 16:30:00,1.73533,1.73693,1.73491,1.73547,45000000.0
2008-01-25 16:35:00,1.7367,1.7381,1.73578,1.73781,47000000.0
2008-01-25 16:40:00,1.73814,1.73821,1.73614,1.7368,41000000.0
2008-01-25 16:45:00,1.73713,1.73807,1.73587,1.738,46000000.0
2008-01-25 16:50:00,1.73615,1.73886,1.73615,1.7375,43000000.0
2008-01-25 16:55:00,1.73697,1.73919,1.73694,1.73748,43000000.0
2008-01-25 17:00:00,1.73843,1.73984,1.73735,1.7398,41000000.0
2008-01-25 17:05:00,1.73984,1.74081,1.73851,1.74044,39000000.0
2008-01-25 17:10:00,1.73961,1.74159,1.73905,1.74002,40000000.0
2008-01-25 17:15:00,1.73962,1.74232,1.73828,1.741,41000000.0
2008-01-25 17:20:00,1.73927,1.74178,1.73898,1.74178,50000000.0
2008-01-25 17:25:00,1.7415,1.74184,1.73914,1.74019,51000000.0
2008-01-25 17:30:00,1.74081,1.74512,1.74055,1.74292,45000000.0
2008-01-25 17:35:00,1.74343,1.74365,1.74094,1.74362,39000000.0
2008-01-25 17:40:00,1.74251,1.74471,1.74159,1.74307,47000000.0
2008-01-25 17:45:00,1.74267,1.74286,1.73955,1.73963,41000000.0
2008-01-25 17:50:00,1.74003,1.74295,1.73917,1.74147,48000000.0
2008-01-25 17:55:00,1.74134,1.74445,1.74095,1.74445,48000000.0
2008-01-25 18:00:00,1.74412,1.74514,1.74263,1.7436,39000000.0
2008-01-25 18:05:00,1.74469,1.74513,1.74246,1.74394,40000000.0
2008-01-25 18:10:00,1.74248,1.74581,1.74244,1.7456,49000000.0
2008-01-25 18:15:00,1.74547,1.74569,1.74265,1.74295,46000000.0
2008-01-25 18:20:00,1.74461,1.74472,1.74083,1.7423,40000000.0
2008-01-25 18:25:00,1.74237,1.74573,1.74138,1.74395,41000000.0
2008-01-25 18:30:00,1.74449,1.74614,1.74335,1.74447,39000000.0
2008-01-25 18:35:00,1.74318,1.74444,1.73841,1.73954,37000000.0
2008-01-25 18:40:00,1.73848,1.74184,1.73848,1.74148,45000000.0
2008-01-25 18:45:00,1.74178,1.74251,1.73957,1.73999,40000000.0
2008-01-25 18:50:00,1.73973,1.74266,1.7384,1.74186,44000000.0
2008-01-25 18:55:00,1.74121,1.74232,1.74028,1.74173,42000000.0
2008-01-25 19:00:00,1.74082,1.74175,1.73864,1.74102,39000000.0
2008-01-25 19:05:00,1.7415,1.74205,1.73966,1.74201,45000000.0
2008-01-25 19:10:00,1.74078,1.74287,1.74078,1.74251,45000000.0
2008-01-25 19:15:00,1.74196,1.74264,1.74106,1.74214,43000000.0
2008-01-25 19:20:00,1.74251,1.74294,1.74068,1.7407,39000000.0
2008-01-25 19:25:00,1.74211,1.74276,1.74012,1.7406,43000000.0
2008-01-25 19:30:00,1.74106,1.74145,1.73736,1.73736,45000000.0
2008-01-25 19:35:00,1.74013,1.74205,1.73787,1.74188,40000000.0
2008-01-25 19:40:00,1.73854,1.74182,1.73786,1.74138,44000000.0
2008-01-25 19:45:00,1.74126,1.74183,1.73739,1.74183,43000000.0
2008-01-25 19:50:00,1.73839,1.74161,1.73718,1.74161,83000000.0
2008-01-25 19:55:00,1.73782,1.74322,1.73782,1.74322,72000000.0
2008-01-25 20:00:00,1.74194,1.74493,1.74018,1.74492,67000000.0
2008-01-25 20:05:00,1.74047,1.74572,1.74046,1.74046,44000000.0
2008-01-25 20:10:00,1.74424,1.74424,1.74,1.74093,49000000.0
2008-01-25 20:15:00,1.74397,1.74427,1.74029,1.74427,45000000.0
2008-01-25 20:20:00,1.74054,1.7444,1.73961,1.74389,42000000.0
2008-01-25 20:25:00,1.73951,1.74334,1.73894,1.74334,54000000.0
2008-01-25 20:30:00,1.74186,1.74329,1.73903,1.74288,40000000.0
2008-01-25 20:35:00,1.74254,1.74485,1.74,1.74063,58000000.0
2008-01-25 20:40:00,1.74394,1.74457,1.74062,1.74107,42000000.0
2008-01-25 20:45:00,1.74154,1.74517,1.74024,1.74436,39000000.0
2008-01-25 20:50:00,1.74518,1.7459,1.74003,1.74183,49000000.0
2008-01-25 20:55:00,1.74171,1.74614,1.74017,1.7406,43000000.0
2008-01-25 21:00:00,1.74406,1.74547,1.73861,1.74116,43000000.0
2008-01-25 21:05:00,1.74379,1.7457,1.74124,1.7448,44000000.0
2008-01-25 21:10:00,1.74121,1.74537,1.74082,1.74482,46000000.0
2008-01-25 21:15:00,1.74419,1.74473,1.73913,1.74402,39000000.0
2008-01-25 21:20:00,1.73968,1.74501,1.73845,1.74314,41000000.0
2008-01-25 21:25:00,1.7399,1.74301,1.73801,1.73831,54000000.0
2008-01-25 21:30:00,1.7416,1.74228,1.73778,1.73778,46000000.0
2008-01-25 21:35:00,1.74233,1.74272,1.7376,1.73779,46000000.0
2008-01-25 21:40:00,1.73807,1.74122,1.73615,1.73615,45000000.0
2008-01-25 21:45:00,1.73947,1.73947,1.73626,1.738,47000000.0
2008-01-25 21:50:00,1.73793,1.74063,1.73793,1.74063,33000000.0
2008-01-25 21:55:00,1.74029,1.74273,1.73881,1.73896,40000000.0
2008-01-25 22:00:00,1.73923,1.74522,1.7388,1.74517,37000000.0
2008-01-25 22:05:00,1.74173,1.74587,1.74173,1.74581,25000000.0
2008-01-25 22:10:00,1.74226,1.74509,1.74053,1.74509,39000000.0
2008-01-25 22:15:00,1.74108,1.74653,1.74108,1.74549,45000000.0
2008-01-25 22:20:00,1.74171,1.74615,1.74013,1.74432,45000000.0
2008-01-25 22:25:00,1.73994,1.74416,1.73994,1.74037,53000000.0
2008-01-25 22:30:00,1.74387,1.74497,1.74007,1.74488,47000000.0
2008-01-25 22:35:00,1.74378,1.74472,1.73988,1.74087,43000000.0
2008-01-25 22:40:00,1.74032,1.74449,1.74003,1.74015,31000000.0
2008-01-25 22:45:00,1.74388,1.74419,1.73994,1.74108,36000000.0
2008-01-25 22:50:00,1.74101,1.74562,1.74101,1.74224,50000000.0
2008-01-25 22:55:00,1.74273,1.74649,1.74197,1.74591,43000000.0
2008-01-25 23:00:00,1.74557,1.74608,1.7421,1.7421,43000000.0
2008-01-25 23:05:00,1.74289,1.74616,1.74095,1.74191,44000000.0
2008-01-25 23:10:00,1.74211,1.74529,1.74128,1.74514,43000000.0
2008-01-25 23:15:00,1.74145,1.74511,1.74145,1.74511,18000000.0
2008-01-25 23:20:00,1.74126,1.74465,1.74124,1.74172,24000000.0
2008-01-25 23:25:00,1.74134,1.74579,1.74077,1.74176,45000000.0
2008-01-25 23:30:00,1.74525,1.74525,1.74104,1.74484,38000000.0
2008-01-25 23:35:00,1.74167,1.7456,1.74135,1.74531,40000000.0
2008-01-25 23:40:00,1.7425,1.74701,1.7417,1.74668,40000000.0
2008-01-25 23:45:00,1.7454,1.74709,1.74288,1.74676,49000000.0
2008-01-25 23:50:00,1.74418,1.74835,1.74336,1.74392,44000000.0
2008-01-25 23:55:00,1.74838,1.74838,1.74302,1.74305,26000000.0
2008-01-28 00:00:00,1.74492,1.74549,1.74103,1.74106,27000000.0
2008-01-28 00:05:00,1.74126,1.74126,1.74099,1.74106,10000000.0
2008-01-28 00:10:00,1.74153,1.7456,1.74153,1.74554,30000000.0
2008-01-28 00:15:00,1.7453,1.7453,1.74117,1.74142,19000000.0
2008-01-28 00:20:00,1.74521,1.74566,1.74103,1.74555,48000000.0
2008-01-28 00:25:00,1.74112,1.74616,1.74112,1.74536,56000000.0
2008-01-28 00:30:00,1.74516,1.74576,1.74149,1.74576,39000000.0
2008-01-28 00:35:00,1.7426,1.7458,1.74187,1.74222,30000000.0
2008-01-28 00:40:00,1.74478,1.74544,1.74153,1.74154,24000000.0
2008-01-28 00:45:00,1.74575,1.74586,1.74573,1.74573,8000000.0
2008-01-28 00:50:00,1.74174,1.74624,1.74153,1.74196,28000000.0
2008-01-28 00:55:00,1.74268,1.74699,1.74223,1.74668,46000000.0
2008-01-28 01:00:00,1.74548,1.74661,1.7418,1.74573,46000000.0
2008-01-28 01:05:00,1.74229,1.74629,1.74218,1.74614,25000000.0
2008-01-28 01:10:00,1.74355,1.74711,1.74309,1.74368,33000000.0
2008-01-28 01:15:00,1.74725,1.74757,1.74359,1.74724,35000000.0
2008-01-28 01:20:00,1.74707,1.74707,1.74283,1.74361,48000000.0
2008-01-28 01:25:00,1.74313,1.74766,1.74313,1.74384,33000000.0
2008-01-28 01:30:00,1.74628,1.74703,1.74277,1.74385,42000000.0
2008-01-28 01:35:00,1.74333,1.7477,1.74299,1.74727,43000000.0
2008-01-28 01:40:00,1.74327,1.74718,1.743,1.74718,49000000.0
2008-01-28 01:45:00,1.74608,1.74685,1.74277,1.74649,42000000.0
2008-01-28 01:50:00,1.74593,1.74593,1.74114,1.74181,49000000.0
2008-01-28 01:55:00,1.74243,1.74601,1.74146,1.7417,36000000.0
2008-01-28 02:00:00,1.74582,1.74639,1.74172,1.74639,44000000.0
2008-01-28 02:05:00,1.74677,1.74677,1.74161,1.74276,47000000.0
2008-01-28 02:10:00,1.74593,1.74642,1.74207,1.74642,42000000.0
2008-01-28 02:15:00,1.74539,1.74627,1.74228,1.74241,54000000.0
2008-01-28 02:20:00,1.74636,1.74644,1.74142,1.74227,43000000.0
2008-01-28 02:25:00,1.74249,1.74541,1.74144,1.7419,39000000.0
2008-01-28 02:30:00,1.74502,1.746,1.74222,1.74285,44000000.0
2008-01-28 02:35:00,1.74191,1.74618,1.74097,1.74515,48000000.0
2008-01-28 02:40:00,1.74033,1.74437,1.7382,1.74183,40000000.0
2008-01-28 02:45:00,1.74212,1.74329,1.73701,1.74056,40000000.0
2008-01-28 02:50:00,1.73796,1.74145,1.73674,1.74097,37000000.0
2008-01-28 02:55:00,1.73682,1.74206,1.73682,1.74206,46000000.0
2008-01-28 03:00:00,1.73843,1.7416,1.73788,1.73788,46000000.0
2008-01-28 03:05:00,1.7386,1.74136,1.73727,1.73783,35000000.0
2008-01-28 03:10:00,1.73824,1.74148,1.73724,1.73727,31000000.0
2008-01-28 03:15:00,1.74181,1.74217,1.73753,1.74172,48000000.0
2008-01-28 03:20:00,1.74162,1.74183,1.73763,1.73776,45000000.0
2008-01-28 03:25:00,1.73783,1.74255,1.73734,1.73859,31000000.0
2008-01-28 03:30:00,1.74206,1.74244,1.73883,1.74243,56000000.0
2008-01-28 03:35:00,1.73889,1.74372,1.73889,1.74372,65000000.0
2008-01-28 03:40:00,1.73913,1.74358,1.73913,1.73928,54000000.0
2008-01-28 03:45:00,1.74182,1.74288,1.73853,1.74254,45000000.0
2008-01-28 03:50:00,1.74325,1.74337,1.73866,1.74319,34000000.0
2008-01-28 03:55:00,1.73983,1.74319,1.73901,1.74305,34000000.0
2008-01-28 04:00:00,1.74264,1.74324,1.73893,1.74229,46000000.0
2008-01-28 04:05:00,1.73868,1.74287,1.73824,1.74191,39000000.0
2008-01-28 04:10:00,1.73805,1.74238,1.73393,1.73412,37000000.0
2008-01-28 04:15:00,1.73695,1.73995,1.73502,1.73995,35000000.0
2008-01-28 04:20:00,1.73784,1.73997,1.73711,1.73997,37000000.0
2008-01-28 04:25:00,1.73754,1.74224,1.73731,1.73962,38000000.0
2008-01-28 04:30:00,1.74299,1.74523,1.74076,1.74523,42000000.0
2008-01-28 04:35:00,1.74074,1.74508,1.74008,1.7438,42000000.0
2008-01-28 04:40:00,1.74044,1.74496,1.74042,1.74496,46000000.0
2008-01-28 04:45:00,1.74522,1.74594,1.74078,1.74138,43000000.0
2008-01-28 04:50:00,1.74529,1.74536,1.74119,1.74513,44000000.0
2008-01-28 04:55:00,1.74151,1.74567,1.74141,1.74524,43000000.0
2008-01-28 05:00:00,1.74529,1.74531,1.74101,1.74216,43000000.0
2008-01-28 05:05:00,1.74184,1.74497,1.74103,1.74497,50000000.0
2008-01-28 05:10:00,1.7406,1.74484,1.7406,1.74472,25000000.0
2008-01-28 05:15:00,1.74411,1.7447,1.74074,1.7441,35000000.0
2008-01-28 05:20:00,1.74055,1.74475,1.74045,1.74475,43000000.0
2008-01-28 05:25:00,1.7413,1.74547,1.74042,1.74531,40000000.0
2008-01-28 05:30:00,1.74491,1.74497,1.74023,1.74495,53000000.0
2008-01-28 05:35:00,1.74491,1.74503,1.74075,1.74404,40000000.0
2008-01-28 05:40:00,1.74102,1.74414,1.73994,1.74312,45000000.0
2008-01-28 05:45:00,1.74349,1.74461,1.7395,1.74372,34000000.0
2008-01-28 05:50:00,1.74472,1.74527,1.74014,1.74527,46000000.0
2008-01-28 05:55:00,1.74132,1.74509,1.74097,1.74194,37000000.0
2008-01-28 06:00:00,1.74468,1.74566,1.74199,1.74508,40000000.0
2008-01-28 06:05:00,1.74064,1.7453,1.74064,1.74073,30000000.0
2008-01-28 06:10:00,1.74107,1.74637,1.74107,1.74564,47000000.0
2008-01-28 06:15:00,1.74532,1.74582,1.73956,1.74271,45000000.0
2008-01-28 06:20:00,1.7412,1.74555,1.7395,1.74468,43000000.0
2008-01-28 06:25:00,1.74108,1.74556,1.74108,1.74198,57000000.0
2008-01-28 06:30:00,1.74523,1.7458,1.74141,1.74534,43000000.0
2008-01-28 06:35:00,1.74608,1.74619,1.74202,1.74331,41000000.0
2008-01-28 06:40:00,1.74372,1.74764,1.74303,1.74764,39000000.0
2008-01-28 06:45:00,1.74681,1.74755,1.74042,1.74547,46000000.0
2008-01-28 06:50:00,1.74208,1.74637,1.74206,1.74283,44000000.0
2008-01-28 06:55:00,1.74179,1.74744,1.74164,1.74332,39000000.0
2008-01-28 07:00:00,1.74718,1.74785,1.7433,1.74742,43000000.0
2008-01-28 07:05:00,1.74377,1.74801,1.74377,1.74801,19000000.0
2008-01-28 07:10:00,1.74437,1.74754,1.74331,1.74754,34000000.0
2008-01-28 07:15:00,1.74713,1.74833,1.74383,1.74833,37000000.0
2008-01-28 07:20:00,1.74859,1.74934,1.74455,1.74551,58000000.0
2008-01-28 07:25:00,1.74504,1.74996,1.7448,1.74904,40000000.0
2008-01-28 07:30:00,1.74888,1.74997,1.7459,1.74858,40000000.0
2008-01-28 07:35:00,1.74945,1.74945,1.74505,1.74878,39000000.0
2008-01-28 07:40:00,1.74512,1.74963,1.74507,1.74572,45000000.0
2008-01-28 07:45:00,1.74821,1.74944,1.74512,1.74545,47000000.0
2008-01-28 07:50:00,1.74911,1.74911,1.74585,1.74585,19000000.0
2008-01-28 07:55:00,1.74584,1.75024,1.74576,1.74982,59000000.0
2008-01-28 08:00:00,1.74961,1.74988,1.74567,1.74916,72000000.0
2008-01-28 08:05:00,1.74593,1.74955,1.74515,1.74944,83000000.0
2008-01-28 08:10:00,1.74493,1.74965,1.74464,1.74952,43000000.0
2008-01-28 08:15:00,1.74947,1.74953,1.74551,1.74952,25000000.0
2008-01-28 08:20:00,1.7453,1.75145,1.7453,1.74766,40000000.0
2008-01-28 08:25:00,1.7475,1.75345,1.74727,1.74906,45000000.0
2008-01-28 08:30:00,1.75256,1.75455,1.74983,1.75455,43000000.0
2008-01-28 08:35:00,1.74989,1.75447,1.74972,1.75418,39000000.0
2008-01-28 08:40:00,1.75079,1.75463,1.74981,1.75405,43000000.0
2008-01-28 08:45:00,1.75316,1.75462,1.75004,1.75036,45000000.0
2008-01-28 08:50:00,1.75416,1.75518,1.74964,1.75478,45000000.0
2008-01-28 08:55:00,1.7518,1.75679,1.75153,1.75298,39000000.0
2008-01-28 09:00:00,1.75838,1.75838,1.75314,1.75815,42000000.0
2008-01-28 09:05:00,1.75725,1.75725,1.75202,1.75612,44000000.0
2008-01-28 09:10:00,1.75145,1.75657,1.75138,1.7559,40000000.0
2008-01-28 09:15:00,1.75645,1.75697,1.75145,1.75586,45000000.0
2008-01-28 09:20:00,1.75306,1.75634,1.75161,1.75161,37000000.0
2008-01-28 09:25:00,1.75539,1.7557,1.7487,1.75337,39000000.0
2008-01-28 09:30:00,1.75508,1.75508,1.74967,1.75437,41000000.0
2008-01-28 09:35:00,1.75479,1.75518,1.75068,1.75122,40000000.0
2008-01-28 09:40:00,1.75249,1.75483,1.74708,1.75235,46000000.0
2008-01-28 09:45:00,1.75223,1.7527,1.74681,1.74681,49000000.0
2008-01-28 09:50:00,1.75037,1.75095,1.74676,1.74784,40000000.0
2008-01-28 09:55:00,1.74831,1.75017,1.74548,1.74853,39000000.0
2008-01-28 10:00:00,1.74814,1.74927,1.74404,1.74729,48000000.0
2008-01-28 10:05:00,1.74442,1.74823,1.74251,1.74823,48000000.0
2008-01-28 10:10:00,1.74721,1.74981,1.74645,1.74977,41000000.0
2008-01-28 10:15:00,1.74964,1.74964,1.74786,1.74922,47000000.0
2008-01-28 10:20:00,1.74917,1.7497,1.74794,1.74966,39000000.0
2008-01-28 10:25:00,1.74802,1.75017,1.74802,1.74894,45000000.0
2008-01-28 10:30:00,1.74981,1.75073,1.74768,1.74855,51000000.0
2008-01-28 10:35:00,1.74763,1.75067,1.74735,1.75067,50000000.0
2008-01-28 10:40:00,1.74931,1.75218,1.74931,1.75151,41000000.0
2008-01-28 10:45:00,1.7524,1.75286,1.75099,1.75206,40000000.0
2008-01-28 10:50:00,1.75249,1.753,1.74983,1.74983,39000000.0
2008-01-28 10:55:00,1.75116,1.75123,1.74913,1.74935,41000000.0
2008-01-28 11:00:00,1.7491,1.75045,1.74756,1.74786,43000000.0
2008-01-28 11:05:00,1.74928,1.75061,1.74823,1.75007,43000000.0
2008-01-28 11:10:00,1.75015,1.75109,1.74899,1.75006,46000000.0
2008-01-28 11:15:00,1.7506,1.75181,1.74921,1.75041,41000000.0
2008-01-28 11:20:00,1.75014,1.75096,1.74862,1.74966,47000000.0
2008-01-28 11:25:00,1.74946,1.75164,1.74946,1.75041,45000000.0
2008-01-28 11:30:00,1.75152,1.75268,1.75063,1.75228,42000000.0
2008-01-28 11:35:00,1.75228,1.75329,1.75106,1.75198,45000000.0
2008-01-28 11:40:00,1.7521,1.75314,1.75061,1.75161,46000000.0
2008-01-28 11:45:00,1.75197,1.75326,1.75101,1.75233,43000000.0
2008-01-28 11:50:00,1.75231,1.75341,1.75119,1.75119,46000000.0
2008-01-28 11:55:00,1.75107,1.75291,1.75106,1.75171,47000000.0
2008-01-28 12:00:00,1.75146,1.75351,1.75122,1.75286,40000000.0
2008-01-28 12:05:00,1.75317,1.75345,1.75175,1.75311,38000000.0
2008-01-28 12:10:00,1.7519,1.75358,1.75098,1.75263,40000000.0
2008-01-28 12:15:00,1.75227,1.75283,1.75033,1.75158,46000000.0
2008-01-28 12:20:00,1.7505,1.75285,1.7505,1.75285,42000000.0
2008-01-28 12:25:00,1.75156,1.75391,1.75156,1.75391,45000000.0
2008-01-28 12:30:00,1.75381,1.75497,1.75311,1.75497,46000000.0
2008-01-28 12:35:00,1.75536,1.75546,1.7535,1.75355,45000000.0
2008-01-28 12:40:00,1.75343,1.75414,1.75191,1.75336,45000000.0
2008-01-28 12:45:00,1.75331,1.75373,1.75127,1.75373,47000000.0
2008-01-28 12:50:00,1.75263,1.75305,1.7503,1.75288,44000000.0
2008-01-28 12:55:00,1.75157,1.75349,1.75157,1.75349,42000000.0
2008-01-28 13:00:00,1.75356,1.75356,1.75181,1.75324,43000000.0
2008-01-28 13:05:00,1.75174,1.75323,1.75119,1.75303,48000000.0
2008-01-28 13:10:00,1.75188,1.75478,1.75188,1.75467,47000000.0
2008-01-28 13:15:00,1.75359,1.7545,1.75217,1.75217,47000000.0
2008-01-28 13:20:00,1.75232,1.75364,1.7516,1.75305,42000000.0
2008-01-28 13:25:00,1.75292,1.75426,1.75273,1.75413,43000000.0
2008-01-28 13:30:00,1.75273,1.75523,1.75273,1.75464,43000000.0
2008-01-28 13:35:00,1.75395,1.75479,1.75303,1.75452,44000000.0
2008-01-28 13:40:00,1.75321,1.75545,1.75321,1.75374,39000000.0
2008-01-28 13:45:00,1.75504,1.75545,1.7536,1.75477,33000000.0
2008-01-28 13:50:00,1.75401,1.75607,1.75401,1.75555,45000000.0
2008-01-28 13:55:00,1.75436,1.75718,1.75432,1.7555,46000000.0
2008-01-28 14:00:00,1.75627,1.75657,1.75427,1.7549,42000000.0
2008-01-28 14:05:00,1.75451,1.75643,1.75446,1.75487,47000000.0
2008-01-28 14:10:00,1.75606,1.75615,1.75293,1.75465,51000000.0
2008-01-28 14:15:00,1.75405,1.75522,1.75339,1.7539,48000000.0
2008-01-28 14:20:00,1.75526,1.75567,1.75374,1.75523,43000000.0
2008-01-28 14:25:00,1.75418,1.7563,1.75413,1.75413,38000000.0
2008-01-28 14:30:00,1.75461,1.75496,1.75279,1.75284,46000000.0
2008-01-28 14:35:00,1.75267,1.75429,1.75219,1.75377,45000000.0
2008-01-28 14:40:00,1.75384,1.75412,1.75169,1.75305,45000000.0
2008-01-28 14:45:00,1.75238,1.75385,1.75097,1.75385,50000000.0
2008-01-28 14:50:00,1.75296,1.75393,1.75148,1.7523,42000000.0
2008-01-28 14:55:00,1.7515,1.75282,1.75133,1.75226,39000000.0
2008-01-28 15:00:00,1.7518,1.75309,1.75034,1.75156,44000000.0
2008-01-28 15:05:00,1.75077,1.75181,1.74951,1.75021,43000000.0
2008-01-28 15:10:00,1.75059,1.75277,1.75001,1.75277,47000000.0
2008-01-28 15:15:00,1.7515,1.75241,1.75049,1.7519,42000000.0
2008-01-28 15:20:00,1.75202,1.75202,1.75022,1.75156,42000000.0
2008-01-28 15:25:00,1.75031,1.75147,1.7499,1.75108,51000000.0
2008-01-28 15:30:00,1.75033,1.7519,1.74952,1.75105,46000000.0
2008-01-28 15:35:00,1.75254,1.75296,1.7505,1.75296,47000000.0
2008-01-28 15:40:00,1.75213,1.75332,1.75111,1.75166,45000000.0
2008-01-28 15:45:00,1.75258,1.75284,1.7505,1.75226,40000000.0
2008-01-28 15:50:00,1.75265,1.75273,1.75081,1.75152,46000000.0
2008-01-28 15:55:00,1.75153,1.75271,1.75033,1.75209,40000000.0
2008-01-28 16:00:00,1.75161,1.75259,1.75097,1.75144,35000000.0
2008-01-28 16:05:00,1.75201,1.75329,1.75135,1.75238,48000000.0
2008-01-28 16:10:00,1.75114,1.75326,1.75114,1.75233,48000000.0
2008-01-28 16:15:00,1.75198,1.75328,1.75152,1.75282,45000000.0
2008-01-28 16:20:00,1.75163,1.75428,1.75163,1.75428,51000000.0
2008-01-28 16:25:00,1.75311,1.75418,1.75249,1.7539,38000000.0
2008-01-28 16:30:00,1.75305,1.75343,1.75038,1.75322,45000000.0
2008-01-28 16:35:00,1.75284,1.75554,1.75228,1.75424,37000000.0
2008-01-28 16:40:00,1.75577,1.75657,1.75451,1.75451,45000000.0
2008-01-28 16:45:00,1.75506,1.75596,1.75308,1.75315,41000000.0
2008-01-28 16:50:00,1.75429,1.75516,1.75255,1.75516,46000000.0
2008-01-28 16:55:00,1.75504,1.75701,1.75383,1.75438,41000000.0
2008-01-28 17:00:00,1.75457,1.75696,1.75438,1.75523,43000000.0
2008-01-28 17:05:00,1.75593,1.75683,1.75501,1.75578,43000000.0
2008-01-28 17:10:00,1.7576,1.75786,1.75593,1.75658,49000000.0
2008-01-28 17:15:00,1.75687,1.75836,1.75537,1.7575,43000000.0
2008-01-28 17:20:00,1.75691,1.75691,1.75312,1.75312,44000000.0
2008-01-28 17:25:00,1.754,1.75494,1.75116,1.75116,45000000.0
2008-01-28 17:30:00,1.75173,1.75364,1.7502,1.75282,36000000.0
2008-01-28 17:35:00,1.75287,1.75299,1.74963,1.75288,41000000.0
2008-01-28 17:40:00,1.75237,1.75289,1.75032,1.75188,38000000.0
2008-01-28 17:45:00,1.7526,1.7529,1.74933,1.74992,54000000.0
2008-01-28 17:50:00,1.75028,1.75117,1.74917,1.75035,45000000.0
2008-01-28 17:55:00,1.74906,1.75151,1.74906,1.75029,43000000.0
2008-01-28 18:00:00,1.75224,1.75243,1.75042,1.75114,42000000.0
2008-01-28 18:05:00,1.74965,1.75091,1.7492,1.74995,42000000.0
2008-01-28 18:10:00,1.74985,1.75322,1.74985,1.75165,42000000.0
2008-01-28 18:15:00,1.75022,1.75425,1.75022,1.75424,46000000.0
2008-01-28 18:20:00,1.75492,1.75523,1.75233,1.75305,39000000.0
2008-01-28 18:25:00,1.75273,1.75372,1.75119,1.75119,43000000.0
2008-01-28 18:30:00,1.75258,1.75258,1.74967,1.75,44000000.0
2008-01-28 18:35:00,1.75035,1.75119,1.74904,1.74948,42000000.0
2008-01-28 18:40:00,1.75014,1.75209,1.74867,1.7504,45000000.0
2008-01-28 18:45:00,1.75154,1.75388,1.75076,1.7514,43000000.0
2008-01-28 18:50:00,1.75107,1.75305,1.75107,1.75246,45000000.0
2008-01-28 18:55:00,1.75194,1.75342,1.7511,1.75285,41000000.0
2008-01-28 19:00:00,1.75225,1.75284,1.75134,1.75236,46000000.0
2008-01-28 19:05:00,1.75241,1.75438,1.75131,1.75438,44000000.0
2008-01-28 19:10:00,1.75428,1.75783,1.75259,1.75529,44000000.0
2008-01-28 19:15:00,1.7541,1.7548,1.75055,1.75313,50000000.0
2008-01-28 19:20:00,1.75347,1.75499,1.75321,1.75467,44000000.0
2008-01-28 19:25:00,1.75341,1.75466,1.75308,1.75337,49000000.0
2008-01-28 19:30:00,1.75412,1.75471,1.75304,1.75339,44000000.0
2008-01-28 19:35:00,1.75354,1.75496,1.75313,1.75347,46000000.0
2008-01-28 19:40:00,1.75333,1.75462,1.7491,1.75293,45000000.0
2008-01-28 19:45:00,1.75236,1.75375,1.74871,1.74942,48000000.0
2008-01-28 19:50:00,1.7502,1.75434,1.74975,1.75378,42000000.0
2008-01-28 19:55:00,1.75069,1.75415,1.74946,1.7531,47000000.0
2008-01-28 20:00:00,1.75308,1.75335,1.74926,1.75335,32000000.0
2008-01-28 20:05:00,1.74822,1.75251,1.74807,1.74851,64000000.0
2008-01-28 20:10:00,1.75176,1.7526,1.74851,1.74865,36000000.0
2008-01-28 20:15:00,1.75211,1.75308,1.74823,1.74851,43000000.0
2008-01-28 20:20:00,1.74946,1.75309,1.74857,1.7489,44000000.0
2008-01-28 20:25:00,1.74916,1.75297,1.74896,1.74938,47000000.0
2008-01-28 20:30:00,1.75235,1.75341,1.74874,1.74874,48000000.0
2008-01-28 20:35:00,1.74965,1.75203,1.74802,1.74899,61000000.0
2008-01-28 20:40:00,1.74832,1.75276,1.74826,1.75265,40000000.0
2008-01-28 20:45:00,1.7522,1.75266,1.74826,1.75166,32000000.0
2008-01-28 20:50:00,1.74891,1.75247,1.748,1.74863,37000000.0
2008-01-28 20:55:00,1.74926,1.75207,1.74761,1.75182,35000000.0
2008-01-28 21:00:00,1.74981,1.75196,1.7477,1.75196,47000000.0
2008-01-28 21:05:00,1.75084,1.75194,1.74752,1.75194,26000000.0
2008-01-28 21:10:00,1.74888,1.75217,1.7484,1.75103,39000000.0
2008-01-28 21:15:00,1.75194,1.75194,1.74734,1.75157,38000000.0
2008-01-28 21:20:00,1.75183,1.75183,1.74739,1.75099,39000000.0
2008-01-28 21:25:00,1.75148,1.75153,1.74692,1.74795,32000000.0
2008-01-28 21:30:00,1.74768,1.75164,1.74749,1.7478,44000000.0
2008-01-28 21:35:00,1.75186,1.75324,1.7482,1.75313,46000000.0
2008-01-28 21:40:00,1.75309,1.75309,1.74861,1.75301,35000000.0
2008-01-28 21:45:00,1.75413,1.75413,1.74815,1.75309,49000000.0
2008-01-28 21:50:00,1.74859,1.75381,1.74859,1.75343,47000000.0
2008-01-28 21:55:00,1.74948,1.75608,1.74945,1.75601,44000000.0
2008-01-28 22:00:00,1.75432,1.75594,1.74886,1.75216,42000000.0
2008-01-28 22:05:00,1.75011,1.75285,1.74823,1.7528,39000000.0
2008-01-28 22:10:00,1.74833,1.75282,1.74833,1.75282,44000000.0
2008-01-28 22:15:00,1.7493,1.75294,1.74823,1.75289,47000000.0
2008-01-28 22:20:00,1.74921,1.75296,1.74796,1.75177,47000000.0
2008-01-28 22:25:00,1.74814,1.75266,1.74792,1.75202,47000000.0
2008-01-28 22:30:00,1.75091,1.75249,1.74804,1.75208,32000000.0
2008-01-28 22:35:00,1.74888,1.75234,1.7479,1.75185,32000000.0
2008-01-28 22:40:00,1.74883,1.75314,1.74844,1.74862,39000000.0
2008-01-28 22:45:00,1.75035,1.7523,1.7483,1.7483,48000000.0
2008-01-28 22:50:00,1.75168,1.75296,1.74894,1.75293,37000000.0
2008-01-28 22:55:00,1.74964,1.75306,1.7484,1.74921,47000000.0
2008-01-28 23:00:00,1.7517,1.75276,1.74781,1.74781,42000000.0
2008-01-28 23:05:00,1.7506,1.75154,1.74717,1.74735,43000000.0
2008-01-28 23:10:00,1.74795,1.7517,1.74684,1.74748,47000000.0
2008-01-28 23:15:00,1.75151,1.75173,1.7471,1.75146,40000000.0
2008-01-28 23:20:00,1.74807,1.75227,1.74807,1.74823,36000000.0
2008-01-28 23:25:00,1.74877,1.75162,1.74714,1.74783,29000000.0
2008-01-28 23:30:00,1.75023,1.75118,1.74659,1.75021,35000000.0
2008-01-28 23:35:00,1.75044,1.75123,1.74725,1.74939,37000000.0
2008-01-28 23:40:00,1.74595,1.75047,1.74586,1.74991,36000000.0
2008-01-28 23:45:00,1.7509,1.7509,1.74627,1.74721,29000000.0
2008-01-28 23:50:00,1.7467,1.75137,1.74623,1.74623,38000000.0
2008-01-28 23:55:00,1.74543,1.74997,1.74543,1.7499,33000000.0
2008-01-29 00:00:00,1.75,1.75075,1.7462,1.75075,39000000.0
2008-01-29 00:05:00,1.74651,1.75184,1.74634,1.75184,34000000.0
2008-01-29 00:10:00,1.75195,1.75195,1.74754,1.75146,44000000.0
2008-01-29 00:15:00,1.75176,1.75176,1.74826,1.75123,36000000.0
2008-01-29 00:20:00,1.74699,1.7519,1.74699,1.75136,41000000.0
2008-01-29 00:25:00,1.74694,1.75161,1.74694,1.75154,43000000.0
2008-01-29 00:30:00,1.75105,1.75155,1.7478,1.75145,24000000.0
2008-01-29 00:35:00,1.75102,1.7515,1.74723,1.74784,40000000.0
2008-01-29 00:40:00,1.75166,1.75179,1.74731,1.74731,32000000.0
2008-01-29 00:45:00,1.75193,1.75193,1.74721,1.74842,56000000.0
2008-01-29 00:50:00,1.75075,1.75144,1.74763,1.75081,42000000.0
2008-01-29 00:55:00,1.74738,1.75128,1.74643,1.75107,52000000.0
2008-01-29 01:00:00,1.75181,1.75181,1.74605,1.74605,47000000.0
2008-01-29 01:05:00,1.74931,1.75042,1.7466,1.7503,40000000.0
2008-01-29 01:10:00,1.75057,1.75057,1.74563,1.74976,40000000.0
2008-01-29 01:15:00,1.75104,1.75116,1.74569,1.74681,29000000.0
2008-01-29 01:20:00,1.74967,1.75057,1.74625,1.7502,40000000.0
2008-01-29 01:25:00,1.74714,1.75094,1.74651,1.75062,44000000.0
2008-01-29 01:30:00,1.75086,1.75104,1.74679,1.74804,37000000.0
2008-01-29 01:35:00,1.74804,1.75377,1.7468,1.75377,45000000.0
2008-01-29 01:40:00,1.75071,1.75415,1.74918,1.75396,31000000.0
2008-01-29 01:45:00,1.75506,1.75507,1.74649,1.74722,41000000.0
2008-01-29 01:50:00,1.74775,1.75106,1.74664,1.75005,44000000.0
2008-01-29 01:55:00,1.7495,1.75057,1.74614,1.75048,32000000.0
2008-01-29 02:00:00,1.75037,1.75052,1.74651,1.74651,34000000.0
2008-01-29 02:05:00,1.75035,1.75035,1.74602,1.7494,37000000.0
2008-01-29 02:10:00,1.74951,1.74976,1.74574,1.7496,43000000.0
2008-01-29 02:15:00,1.74896,1.75047,1.74589,1.75008,54000000.0
2008-01-29 02:20:00,1.74632,1.75002,1.7454,1.75002,38000000.0
2008-01-29 02:25:00,1.74995,1.75027,1.74557,1.7501,41000000.0
2008-01-29 02:30:00,1.74996,1.75048,1.74564,1.74617,48000000.0
2008-01-29 02:35:00,1.74719,1.75038,1.74584,1.74948,34000000.0
2008-01-29 02:40:00,1.74554,1.75027,1.7455,1.74999,28000000.0
2008-01-29 02:45:00,1.74874,1.75017,1.74554,1.74949,37000000.0
2008-01-29 02:50:00,1.7465,1.75017,1.74474,1.74587,41000000.0
2008-01-29 02:55:00,1.74822,1.74975,1.74492,1.7493,52000000.0
2008-01-29 03:00:00,1.749,1.74941,1.7452,1.74941,51000000.0
2008-01-29 03:05:00,1.74881,1.74948,1.74593,1.74593,22000000.0
2008-01-29 03:10:00,1.7469,1.74959,1.74558,1.74945,38000000.0
2008-01-29 03:15:00,1.74978,1.74992,1.74516,1.7494,33000000.0
2008-01-29 03:20:00,1.7457,1.74917,1.74448,1.74878,35000000.0
2008-01-29 03:25:00,1.74575,1.74875,1.74417,1.74782,40000000.0
2008-01-29 03:30:00,1.74787,1.74871,1.74431,1.74845,56000000.0
2008-01-29 03:35:00,1.74466,1.74886,1.74465,1.74886,61000000.0
2008-01-29 03:40:00,1.7478,1.74865,1.7442,1.74469,54000000.0
2008-01-29 03:45:00,1.74854,1.74866,1.74464,1.74844,43000000.0
2008-01-29 03:50:00,1.7449,1.74878,1.74432,1.74535,41000000.0
2008-01-29 03:55:00,1.74898,1.74898,1.74352,1.74417,33000000.0
2008-01-29 04:00:00,1.74801,1.74807,1.74343,1.74761,46000000.0
2008-01-29 04:05:00,1.74473,1.74816,1.7438,1.74417,40000000.0
2008-01-29 04:10:00,1.74456,1.74754,1.74327,1.74668,46000000.0
2008-01-29 04:15:00,1.74643,1.74751,1.74316,1.74736,37000000.0
2008-01-29 04:20:00,1.74335,1.74748,1.74335,1.74356,37000000.0
2008-01-29 04:25:00,1.74307,1.74765,1.74297,1.74765,36000000.0
2008-01-29 04:30:00,1.74628,1.74818,1.74342,1.7481,47000000.0
2008-01-29 04:35:00,1.74374,1.74884,1.74374,1.74501,42000000.0
2008-01-29 04:40:00,1.74555,1.74885,1.74417,1.74808,47000000.0
2008-01-29 04:45:00,1.7448,1.74863,1.74379,1.74786,34000000.0
2008-01-29 04:50:00,1.74476,1.74909,1.74438,1.74506,44000000.0
2008-01-29 04:55:00,1.7441,1.74832,1.74402,1.74441,42000000.0
2008-01-29 05:00:00,1.74891,1.74934,1.7446,1.74598,43000000.0
2008-01-29 05:05:00,1.74949,1.74954,1.74468,1.74468,47000000.0
2008-01-29 05:10:00,1.74558,1.74914,1.74415,1.74829,34000000.0
2008-01-29 05:15:00,1.74836,1.74852,1.74372,1.74794,41000000.0
2008-01-29 05:20:00,1.74379,1.74783,1.74317,1.74735,43000000.0
2008-01-29 05:25:00,1.74466,1.74796,1.74373,1.74381,47000000.0
2008-01-29 05:30:00,1.7438,1.74779,1.74301,1.74745,57000000.0
2008-01-29 05:35:00,1.74389,1.74745,1.74354,1.74745,27000000.0
2008-01-29 05:40:00,1.74716,1.74753,1.74294,1.74753,23000000.0
2008-01-29 05:45:00,1.74645,1.74767,1.74315,1.74666,27000000.0
2008-01-29 05:50:00,1.74365,1.74762,1.74307,1.74713,34000000.0
2008-01-29 05:55:00,1.74402,1.7473,1.7435,1.7436,33000000.0
2008-01-29 06:00:00,1.74785,1.74791,1.74382,1.74786,34000000.0
2008-01-29 06:05:00,1.74435,1.74844,1.74376,1.74791,44000000.0
2008-01-29 06:10:00,1.7439,1.7484,1.74375,1.7484,45000000.0
2008-01-29 06:15:00,1.74865,1.74865,1.74448,1.74448,45000000.0
2008-01-29 06:20:00,1.74455,1.74826,1.7437,1.74811,29000000.0
2008-01-29 06:25:00,1.74413,1.74856,1.74413,1.74845,40000000.0
2008-01-29 06:30:00,1.74799,1.74825,1.74441,1.74825,33000000.0
2008-01-29 06:35:00,1.74447,1.74849,1.74417,1.74779,41000000.0
2008-01-29 06:40:00,1.74499,1.74818,1.74363,1.74366,31000000.0
2008-01-29 06:45:00,1.74803,1.74804,1.74383,1.74767,40000000.0
2008-01-29 06:50:00,1.74759,1.74817,1.74353,1.74711,41000000.0
2008-01-29 06:55:00,1.7449,1.74838,1.74381,1.74782,34000000.0
2008-01-29 07:00:00,1.74384,1.74814,1.74373,1.74445,37000000.0
2008-01-29 07:05:00,1.74704,1.74846,1.74467,1.74846,19000000.0
2008-01-29 07:10:00,1.74458,1.74792,1.74354,1.74786,36000000.0
2008-01-29 07:15:00,1.74731,1.7479,1.74349,1.74722,45000000.0
2008-01-29 07:20:00,1.74443,1.74858,1.74443,1.7476,13000000.0
2008-01-29 07:25:00,1.74451,1.74897,1.74338,1.74876,40000000.0
2008-01-29 07:30:00,1.74701,1.74829,1.74329,1.74682,49000000.0
2008-01-29 07:35:00,1.74301,1.74649,1.74301,1.74306,32000000.0
2008-01-29 07:40:00,1.74321,1.74884,1.74297,1.74884,45000000.0
2008-01-29 07:45:00,1.74776,1.74876,1.7441,1.74807,47000000.0
2008-01-29 07:50:00,1.74355,1.74818,1.74351,1.74415,43000000.0
2008-01-29 07:55:00,1.74384,1.74842,1.74294,1.7465,56000000.0
2008-01-29 08:00:00,1.74522,1.74637,1.74285,1.74637,25000000.0
2008-01-29 08:05:00,1.74275,1.74648,1.74217,1.74299,83000000.0
2008-01-29 08:10:00,1.74296,1.74747,1.74232,1.74422,35000000.0
2008-01-29 08:15:00,1.74666,1.74794,1.74304,1.74739,40000000.0
2008-01-29 08:20:00,1.74771,1.74808,1.74176,1.74176,40000000.0
2008-01-29 08:25:00,1.74503,1.74643,1.74172,1.74569,42000000.0
2008-01-29 08:30:00,1.74488,1.74629,1.74144,1.74489,43000000.0
2008-01-29 08:35:00,1.74123,1.74559,1.7411,1.74111,39000000.0
2008-01-29 08:40:00,1.74151,1.74536,1.74016,1.74088,43000000.0
2008-01-29 08:45:00,1.74461,1.74613,1.74092,1.7458,38000000.0
2008-01-29 08:50:00,1.74138,1.7467,1.74138,1.74612,45000000.0
2008-01-29 08:55:00,1.7431,1.74779,1.74215,1.74547,39000000.0
2008-01-29 09:00:00,1.74477,1.74633,1.74204,1.74626,42000000.0
2008-01-29 09:05:00,1.74116,1.74639,1.74103,1.74564,43000000.0
2008-01-29 09:10:00,1.74246,1.74686,1.74118,1.74598,40000000.0
2008-01-29 09:15:00,1.74517,1.74754,1.74328,1.74364,45000000.0
2008-01-29 09:20:00,1.74656,1.74777,1.74327,1.74349,37000000.0
2008-01-29 09:25:00,1.74294,1.74796,1.74294,1.74796,39000000.0
2008-01-29 09:30:00,1.74609,1.74765,1.74106,1.74106,41000000.0
2008-01-29 09:35:00,1.7417,1.74556,1.74049,1.74132,41000000.0
2008-01-29 09:40:00,1.74118,1.74665,1.74118,1.74574,46000000.0
2008-01-29 09:45:00,1.74578,1.74741,1.7414,1.74207,49000000.0
2008-01-29 09:50:00,1.74568,1.7458,1.74085,1.74263,40000000.0
2008-01-29 09:55:00,1.74579,1.74655,1.74138,1.74655,39000000.0
2008-01-29 10:00:00,1.74195,1.74663,1.74138,1.74234,48000000.0
2008-01-29 10:05:00,1.74536,1.74737,1.74283,1.74283,48000000.0
2008-01-29 10:10:00,1.74303,1.74622,1.7413,1.74615,41000000.0
2008-01-29 10:15:00,1.74471,1.74588,1.7432,1.74468,47000000.0
2008-01-29 10:20:00,1.74448,1.74484,1.74309,1.74318,39000000.0
2008-01-29 10:25:00,1.74437,1.74451,1.74226,1.74232,45000000.0
2008-01-29 10:30:00,1.74228,1.74444,1.74228,1.74308,51000000.0
2008-01-29 10:35:00,1.74299,1.74588,1.74284,1.74429,50000000.0
2008-01-29 10:40:00,1.74426,1.74459,1.74126,1.74169,41000000.0
2008-01-29 10:45:00,1.74239,1.74309,1.74152,1.74156,40000000.0
2008-01-29 10:50:00,1.74164,1.74337,1.74121,1.74185,39000000.0
2008-01-29 10:55:00,1.7404,1.74158,1.73954,1.74037,41000000.0
2008-01-29 11:00:00,1.7413,1.74234,1.73933,1.74019,43000000.0
2008-01-29 11:05:00,1.73947,1.74057,1.73867,1.74014,43000000.0
2008-01-29 11:10:00,1.73951,1.74073,1.73872,1.73963,46000000.0
2008-01-29 11:15:00,1.74024,1.74142,1.73836,1.74118,41000000.0
2008-01-29 11:20:00,1.73911,1.74047,1.73835,1.73958,47000000.0
2008-01-29 11:25:00,1.73901,1.74173,1.73901,1.74173,45000000.0
2008-01-29 11:30:00,1.74126,1.74174,1.74013,1.74035,42000000.0
2008-01-29 11:35:00,1.74148,1.74203,1.74027,1.74203,45000000.0
2008-01-29 11:40:00,1.74192,1.74244,1.74066,1.7413,46000000.0
2008-01-29 11:45:00,1.7417,1.74264,1.74053,1.74208,43000000.0
2008-01-29 11:50:00,1.74176,1.74253,1.7405,1.74164,46000000.0
2008-01-29 11:55:00,1.74269,1.74286,1.74056,1.74179,47000000.0
2008-01-29 12:00:00,1.74131,1.74141,1.73978,1.74125,40000000.0
2008-01-29 12:05:00,1.74154,1.74243,1.74047,1.74235,38000000.0
2008-01-29 12:10:00,1.74213,1.7431,1.74071,1.74194,40000000.0
2008-01-29 12:15:00,1.74301,1.74339,1.74198,1.74339,36000000.0
2008-01-29 12:20:00,1.74322,1.74322,1.74062,1.74062,42000000.0
2008-01-29 12:25:00,1.74123,1.74208,1.74021,1.74021,45000000.0
2008-01-29 12:30:00,1.74096,1.74256,1.74029,1.74095,46000000.0
2008-01-29 12:35:00,1.74195,1.74268,1.74111,1.74268,45000000.0
2008-01-29 12:40:00,1.74279,1.74279,1.74115,1.74214,45000000.0
2008-01-29 12:45:00,1.74188,1.74229,1.74041,1.74214,47000000.0
2008-01-29 12:50:00,1.74044,1.74204,1.74,1.74111,44000000.0
2008-01-29 12:55:00,1.74178,1.74203,1.73939,1.74037,42000000.0
2008-01-29 13:00:00,1.73944,1.74088,1.73874,1.74073,43000000.0
2008-01-29 13:05:00,1.74017,1.74057,1.73858,1.74057,48000000.0
2008-01-29 13:10:00,1.73937,1.74081,1.73896,1.74,47000000.0
2008-01-29 13:15:00,1.73852,1.73988,1.73778,1.73967,47000000.0
2008-01-29 13:20:00,1.73807,1.73983,1.73794,1.73834,42000000.0
2008-01-29 13:25:00,1.73849,1.74014,1.73835,1.73895,43000000.0
2008-01-29 13:30:00,1.73984,1.74114,1.739,1.74071,43000000.0
2008-01-29 13:35:00,1.7392,1.74172,1.7392,1.74103,44000000.0
2008-01-29 13:40:00,1.74103,1.74212,1.73989,1.74154,39000000.0
2008-01-29 13:45:00,1.74108,1.7425,1.74061,1.7425,46000000.0
2008-01-29 13:50:00,1.74158,1.74307,1.74149,1.74176,45000000.0
2008-01-29 13:55:00,1.74185,1.74265,1.74098,1.74202,46000000.0
2008-01-29 14:00:00,1.74162,1.74371,1.74092,1.74271,42000000.0
2008-01-29 14:05:00,1.74378,1.744,1.74184,1.74332,47000000.0
2008-01-29 14:10:00,1.74259,1.74364,1.74102,1.74275,51000000.0
2008-01-29 14:15:00,1.74169,1.74263,1.74079,1.74115,48000000.0
2008-01-29 14:20:00,1.74119,1.74379,1.74119,1.74292,43000000.0
2008-01-29 14:25:00,1.74147,1.7428,1.74057,1.74106,38000000.0
2008-01-29 14:30:00,1.74065,1.74142,1.73979,1.74113,46000000.0
2008-01-29 14:35:00,1.74053,1.74102,1.73921,1.74068,45000000.0
2008-01-29 14:40:00,1.73936,1.74084,1.73929,1.74067,45000000.0
2008-01-29 14:45:00,1.74026,1.7405,1.73842,1.74,50000000.0
2008-01-29 14:50:00,1.73864,1.74066,1.73861,1.73925,42000000.0
2008-01-29 14:55:00,1.73934,1.74044,1.73858,1.74,39000000.0
2008-01-29 15:00:00,1.73977,1.74018,1.73854,1.73998,44000000.0
2008-01-29 15:05:00,1.73869,1.74022,1.738,1.73919,43000000.0
2008-01-29 15:10:00,1.73861,1.73947,1.73744,1.73886,47000000.0
2008-01-29 15:15:00,1.73764,1.73877,1.73681,1.73843,42000000.0
2008-01-29 15:20:00,1.73762,1.73791,1.73555,1.73759,42000000.0
2008-01-29 15:25:00,1.73662,1.73771,1.73573,1.73771,51000000.0
2008-01-29 15:30:00,1.7369,1.7369,1.73217,1.73683,46000000.0
2008-01-29 15:35:00,1.73587,1.73614,1.73386,1.73429,47000000.0
2008-01-29 15:40:00,1.7355,1.7355,1.73362,1.73535,45000000.0
2008-01-29 15:45:00,1.73497,1.73573,1.73353,1.73507,40000000.0
2008-01-29 15:50:00,1.73373,1.73509,1.73255,1.73378,46000000.0
2008-01-29 15:55:00,1.734,1.7354,1.73335,1.7354,40000000.0
2008-01-29 16:00:00,1.73482,1.73591,1.73424,1.73444,35000000.0
2008-01-29 16:05:00,1.73481,1.73541,1.73328,1.73501,48000000.0
2008-01-29 16:10:00,1.73391,1.73545,1.73383,1.73419,48000000.0
2008-01-29 16:15:00,1.73448,1.73716,1.73448,1.73581,45000000.0
2008-01-29 16:20:00,1.73572,1.73753,1.73525,1.73693,51000000.0
2008-01-29 16:25:00,1.73706,1.73805,1.7362,1.73769,31000000.0
2008-01-29 16:30:00,1.73659,1.73792,1.7355,1.73596,45000000.0
2008-01-29 16:35:00,1.73719,1.73719,1.73386,1.7353,37000000.0
2008-01-29 16:40:00,1.73599,1.73679,1.73435,1.73561,45000000.0
2008-01-29 16:45:00,1.73645,1.73766,1.73593,1.73689,41000000.0
2008-01-29 16:50:00,1.7373,1.73849,1.73532,1.73831,46000000.0
2008-01-29 16:55:00,1.73801,1.74062,1.73662,1.74059,41000000.0
2008-01-29 17:00:00,1.73974,1.74139,1.73811,1.73811,43000000.0
2008-01-29 17:05:00,1.73817,1.73872,1.73631,1.73776,43000000.0
2008-01-29 17:10:00,1.73717,1.7383,1.73432,1.73511,49000000.0
2008-01-29 17:15:00,1.73546,1.73622,1.73465,1.7354,43000000.0
2008-01-29 17:20:00,1.73633,1.73676,1.73455,1.73511,44000000.0
2008-01-29 17:25:00,1.73501,1.73757,1.73397,1.73612,45000000.0
2008-01-29 17:30:00,1.73723,1.73845,1.73619,1.73831,36000000.0
2008-01-29 17:35:00,1.73729,1.73866,1.73672,1.73799,41000000.0
2008-01-29 17:40:00,1.73651,1.73894,1.7364,1.73763,38000000.0
2008-01-29 17:45:00,1.73817,1.73913,1.73667,1.73905,54000000.0
2008-01-29 17:50:00,1.73778,1.73936,1.73731,1.73739,45000000.0
2008-01-29 17:55:00,1.73781,1.73956,1.73748,1.73886,43000000.0
2008-01-29 18:00:00,1.73801,1.73859,1.73527,1.73733,42000000.0
2008-01-29 18:05:00,1.73584,1.73673,1.73385,1.73475,42000000.0
2008-01-29 18:10:00,1.73578,1.73578,1.73343,1.73497,42000000.0
2008-01-29 18:15:00,1.73456,1.73503,1.73132,1.73439,46000000.0
2008-01-29 18:20:00,1.73337,1.7348,1.73251,1.73317,39000000.0
2008-01-29 18:25:00,1.73336,1.734,1.73105,1.73105,43000000.0
2008-01-29 18:30:00,1.73138,1.73305,1.73095,1.73251,44000000.0
2008-01-29 18:35:00,1.73155,1.73385,1.73074,1.73133,42000000.0
2008-01-29 18:40:00,1.73162,1.73312,1.73126,1.73198,45000000.0
2008-01-29 18:45:00,1.73265,1.73418,1.73164,1.73305,43000000.0
2008-01-29 18:50:00,1.73313,1.73525,1.73311,1.73434,45000000.0
2008-01-29 18:55:00,1.73305,1.7345,1.73256,1.73448,41000000.0
2008-01-29 19:00:00,1.7343,1.73496,1.73305,1.73496,46000000.0
2008-01-29 19:05:00,1.73358,1.73587,1.73358,1.73385,44000000.0
2008-01-29 19:10:00,1.7342,1.73576,1.73377,1.73576,37000000.0
2008-01-29 19:15:00,1.73544,1.73897,1.73444,1.73789,50000000.0
2008-01-29 19:20:00,1.73557,1.73814,1.73534,1.73739,44000000.0
2008-01-29 19:25:00,1.73726,1.73807,1.73621,1.73672,49000000.0
2008-01-29 19:30:00,1.73736,1.73807,1.73581,1.73803,44000000.0
2008-01-29 19:35:00,1.7378,1.73816,1.73656,1.73811,46000000.0
2008-01-29 19:40:00,1.737,1.73868,1.73615,1.73622,45000000.0
2008-01-29 19:45:00,1.73571,1.73766,1.73321,1.73364,48000000.0
2008-01-29 19:50:00,1.73343,1.73687,1.73297,1.73344,42000000.0
2008-01-29 19:55:00,1.73746,1.73766,1.73252,1.73366,47000000.0
2008-01-29 20:00:00,1.73604,1.73778,1.73298,1.73328,38000000.0
2008-01-29 20:05:00,1.73454,1.73907,1.73385,1.73392,35000000.0
2008-01-29 20:10:00,1.73497,1.7383,1.73383,1.73425,31000000.0
2008-01-29 20:15:00,1.7369,1.73771,1.73364,1.73428,44000000.0
2008-01-29 20:20:00,1.73392,1.73827,1.73383,1.73487,44000000.0
2008-01-29 20:25:00,1.73482,1.73882,1.73443,1.73745,47000000.0
2008-01-29 20:30:00,1.73679,1.73786,1.73371,1.73371,44000000.0
2008-01-29 20:35:00,1.7344,1.73877,1.73326,1.73682,61000000.0
2008-01-29 20:40:00,1.73293,1.73796,1.73293,1.73785,41000000.0
2008-01-29 20:45:00,1.7366,1.73726,1.73317,1.73322,46000000.0
2008-01-29 20:50:00,1.73762,1.73824,1.73278,1.73486,37000000.0
2008-01-29 20:55:00,1.73754,1.73866,1.73469,1.73582,34000000.0
2008-01-29 21:00:00,1.73781,1.73916,1.73509,1.73913,41000000.0
2008-01-29 21:05:00,1.73536,1.74102,1.73536,1.73629,41000000.0
2008-01-29 21:10:00,1.7374,1.74087,1.73541,1.7355,35000000.0
2008-01-29 21:15:00,1.73955,1.73968,1.73549,1.73838,38000000.0
2008-01-29 21:20:00,1.73591,1.73896,1.73499,1.73884,14000000.0
2008-01-29 21:25:00,1.73555,1.73866,1.73369,1.73369,41000000.0
2008-01-29 21:30:00,1.73871,1.73873,1.73374,1.73798,44000000.0
2008-01-29 21:35:00,1.73719,1.73781,1.73335,1.73731,37000000.0
2008-01-29 21:40:00,1.737,1.7378,1.73484,1.73722,28000000.0
2008-01-29 21:45:00,1.73788,1.73794,1.73345,1.73778,49000000.0
2008-01-29 21:50:00,1.73769,1.73853,1.73393,1.73393,47000000.0
2008-01-29 21:55:00,1.73355,1.73742,1.73262,1.73716,36000000.0
2008-01-29 22:00:00,1.73648,1.73772,1.73314,1.73365,42000000.0
2008-01-29 22:05:00,1.73366,1.73825,1.73335,1.73794,26000000.0
2008-01-29 22:10:00,1.73486,1.73748,1.73303,1.73306,35000000.0
2008-01-29 22:15:00,1.73696,1.73739,1.73319,1.73412,42000000.0
2008-01-29 22:20:00,1.73693,1.73733,1.73308,1.7339,36000000.0
2008-01-29 22:25:00,1.73337,1.7374,1.73326,1.73732,40000000.0
2008-01-29 22:30:00,1.73715,1.73787,1.73323,1.73724,32000000.0
2008-01-29 22:35:00,1.73423,1.73626,1.73399,1.73399,6000000.0
2008-01-29 22:40:00,1.73775,1.73786,1.73339,1.7373,25000000.0
2008-01-29 22:45:00,1.73668,1.73745,1.73333,1.73333,28000000.0
2008-01-29 22:50:00,1.73627,1.73728,1.73349,1.73515,34000000.0
2008-01-29 22:55:00,1.73297,1.73678,1.73212,1.73296,47000000.0
2008-01-29 23:00:00,1.73593,1.73699,1.73239,1.73248,35000000.0
2008-01-29 23:05:00,1.73707,1.73707,1.73279,1.73697,37000000.0
2008-01-29 23:10:00,1.73777,1.73777,1.73292,1.73428,47000000.0
2008-01-29 23:15:00,1.73684,1.73821,1.73387,1.73789,52000000.0
2008-01-29 23:20:00,1.7333,1.73786,1.7333,1.73742,36000000.0
2008-01-29 23:25:00,1.73369,1.73767,1.73369,1.73381,35000000.0
2008-01-29 23:30:00,1.73774,1.73776,1.73344,1.73713,37000000.0
2008-01-29 23:35:00,1.73378,1.73768,1.73354,1.73734,25000000.0
2008-01-29 23:40:00,1.73372,1.73372,1.73355,1.73357,10000000.0
2008-01-29 23:45:00,1.73797,1.73797,1.73301,1.73355,47000000.0
2008-01-29 23:50:00,1.73406,1.73686,1.73317,1.73561,30000000.0
2008-01-29 23:55:00,1.73662,1.73662,1.73191,1.73206,22000000.0
2008-01-30 00:00:00,1.73562,1.73658,1.73193,1.73193,46000000.0
2008-01-30 00:05:00,1.73227,1.73512,1.73131,1.73169,34000000.0
2008-01-30 00:10:00,1.73202,1.73589,1.7312,1.7346,43000000.0
2008-01-30 00:15:00,1.73138,1.73712,1.73134,1.73712,56000000.0
2008-01-30 00:20:00,1.7332,1.73745,1.73308,1.73349,56000000.0
2008-01-30 00:25:00,1.73441,1.73774,1.73296,1.73774,35000000.0
2008-01-30 00:30:00,1.73643,1.73793,1.73341,1.73776,42000000.0
2008-01-30 00:35:00,1.73755,1.73755,1.73315,1.73401,23000000.0
2008-01-30 00:40:00,1.73322,1.73679,1.7322,1.7322,39000000.0
2008-01-30 00:45:00,1.73517,1.73591,1.73146,1.73194,45000000.0
2008-01-30 00:50:00,1.73517,1.7358,1.73173,1.73292,29000000.0
2008-01-30 00:55:00,1.73237,1.73659,1.73213,1.73607,52000000.0
2008-01-30 01:00:00,1.73757,1.73766,1.73232,1.73601,29000000.0
2008-01-30 01:05:00,1.73263,1.73567,1.73151,1.73536,48000000.0
2008-01-30 01:10:00,1.7327,1.73636,1.7315,1.73239,35000000.0
2008-01-30 01:15:00,1.73564,1.73614,1.73173,1.73275,38000000.0
2008-01-30 01:20:00,1.7322,1.73657,1.73184,1.73224,45000000.0
2008-01-30 01:25:00,1.73665,1.73677,1.73296,1.73296,26000000.0
2008-01-30 01:30:00,1.73652,1.73652,1.73199,1.73305,30000000.0
2008-01-30 01:35:00,1.73223,1.73658,1.73223,1.73264,45000000.0
2008-01-30 01:40:00,1.73231,1.73598,1.73231,1.73261,29000000.0
2008-01-30 01:45:00,1.73511,1.73598,1.73164,1.73195,32000000.0
2008-01-30 01:50:00,1.73194,1.73548,1.73098,1.73213,46000000.0
2008-01-30 01:55:00,1.73186,1.73456,1.73085,1.73104,24000000.0
2008-01-30 02:00:00,1.73094,1.73513,1.73094,1.73473,40000000.0
2008-01-30 02:05:00,1.73226,1.73556,1.73109,1.73145,52000000.0
2008-01-30 02:10:00,1.73199,1.73445,1.73066,1.73066,32000000.0
2008-01-30 02:15:00,1.73451,1.73451,1.73044,1.73448,55000000.0
2008-01-30 02:20:00,1.73023,1.73457,1.73023,1.73037,48000000.0
2008-01-30 02:25:00,1.73069,1.73459,1.73013,1.73015,29000000.0
2008-01-30 02:30:00,1.73472,1.73472,1.7302,1.7302,31000000.0
2008-01-30 02:35:00,1.7313,1.73447,1.73014,1.73036,31000000.0
2008-01-30 02:40:00,1.7337,1.73444,1.73043,1.73444,32000000.0
2008-01-30 02:45:00,1.73436,1.73436,1.73022,1.73409,28000000.0
2008-01-30 02:50:00,1.73031,1.73454,1.73016,1.73102,36000000.0
2008-01-30 02:55:00,1.73137,1.7346,1.73008,1.73388,45000000.0
2008-01-30 03:00:00,1.73497,1.73497,1.73015,1.73415,41000000.0
2008-01-30 03:05:00,1.73364,1.73479,1.73027,1.73034,20000000.0
2008-01-30 03:10:00,1.73025,1.73369,1.73023,1.73055,36000000.0
2008-01-30 03:15:00,1.7351,1.73516,1.73044,1.73053,33000000.0
2008-01-30 03:20:00,1.73118,1.73517,1.73043,1.73115,45000000.0
2008-01-30 03:25:00,1.73186,1.73521,1.73082,1.73521,39000000.0
2008-01-30 03:30:00,1.73598,1.73598,1.73103,1.73114,56000000.0
2008-01-30 03:35:00,1.73106,1.7349,1.73103,1.73489,24000000.0
2008-01-30 03:40:00,1.73175,1.73528,1.73145,1.73528,23000000.0
2008-01-30 03:45:00,1.73588,1.73588,1.73089,1.73094,41000000.0
2008-01-30 03:50:00,1.7351,1.73548,1.73072,1.73172,43000000.0
2008-01-30 03:55:00,1.73221,1.73549,1.73105,1.73105,31000000.0
2008-01-30 04:00:00,1.73566,1.73566,1.73134,1.73505,46000000.0
2008-01-30 04:05:00,1.73189,1.73556,1.73172,1.73556,31000000.0
2008-01-30 04:10:00,1.73134,1.73538,1.73133,1.73146,26000000.0
2008-01-30 04:15:00,1.73515,1.73539,1.73108,1.7318,39000000.0
2008-01-30 04:20:00,1.73148,1.73537,1.73069,1.73537,47000000.0
2008-01-30 04:25:00,1.73193,1.7352,1.73081,1.73125,26000000.0
2008-01-30 04:30:00,1.73626,1.73636,1.73101,1.73353,32000000.0
2008-01-30 04:35:00,1.73065,1.73487,1.73055,1.73487,33000000.0
2008-01-30 04:40:00,1.73185,1.73503,1.73039,1.73471,34000000.0
2008-01-30 04:45:00,1.73523,1.73523,1.73053,1.73068,31000000.0
2008-01-30 04:50:00,1.73092,1.73527,1.73092,1.73128,35000000.0
2008-01-30 04:55:00,1.73165,1.73504,1.73021,1.73104,41000000.0
2008-01-30 05:00:00,1.73506,1.73507,1.73125,1.73482,29000000.0
2008-01-30 05:05:00,1.73547,1.73554,1.73074,1.73511,42000000.0
2008-01-30 05:10:00,1.7312,1.73494,1.7306,1.73477,26000000.0
2008-01-30 05:15:00,1.73423,1.73464,1.7303,1.73453,32000000.0
2008-01-30 05:20:00,1.73113,1.7348,1.73113,1.7348,21000000.0
2008-01-30 05:25:00,1.73073,1.73536,1.73067,1.73536,37000000.0
2008-01-30 05:30:00,1.73476,1.73497,1.73123,1.73497,36000000.0
2008-01-30 05:35:00,1.73198,1.73535,1.73074,1.73074,27000000.0
2008-01-30 05:40:00,1.73097,1.73097,1.73077,1.73094,19000000.0
2008-01-30 05:45:00,1.7351,1.73513,1.73085,1.73513,18000000.0
2008-01-30 05:50:00,1.73135,1.73521,1.72972,1.73367,45000000.0
2008-01-30 05:55:00,1.73059,1.73417,1.72954,1.733,36000000.0
2008-01-30 06:00:00,1.73283,1.73421,1.72962,1.73421,36000000.0
2008-01-30 06:05:00,1.73085,1.73397,1.72912,1.72963,40000000.0
2008-01-30 06:10:00,1.72937,1.73412,1.72936,1.73046,53000000.0
2008-01-30 06:15:00,1.73265,1.7342,1.72975,1.73379,45000000.0
2008-01-30 06:20:00,1.72986,1.73395,1.72953,1.73395,24000000.0
2008-01-30 06:25:00,1.72997,1.73388,1.72997,1.73303,41000000.0
2008-01-30 06:30:00,1.73352,1.73375,1.72951,1.73375,54000000.0
2008-01-30 06:35:00,1.73379,1.73379,1.72944,1.72959,19000000.0
2008-01-30 06:40:00,1.73043,1.73427,1.73035,1.73324,39000000.0
2008-01-30 06:45:00,1.73414,1.73414,1.7294,1.73349,44000000.0
2008-01-30 06:50:00,1.72952,1.73419,1.72952,1.73419,43000000.0
2008-01-30 06:55:00,1.73344,1.73399,1.72951,1.73336,42000000.0
2008-01-30 07:00:00,1.73186,1.73408,1.72983,1.73332,39000000.0
2008-01-30 07:05:00,1.72951,1.73396,1.72938,1.73376,39000000.0
2008-01-30 07:10:00,1.73072,1.73383,1.72938,1.72985,36000000.0
2008-01-30 07:15:00,1.73334,1.73386,1.72942,1.73376,49000000.0
2008-01-30 07:20:00,1.73058,1.73363,1.72913,1.72913,48000000.0
2008-01-30 07:25:00,1.72924,1.73386,1.72924,1.73286,40000000.0
2008-01-30 07:30:00,1.73284,1.73367,1.72903,1.73323,45000000.0
2008-01-30 07:35:00,1.73049,1.73468,1.73007,1.73371,33000000.0
2008-01-30 07:40:00,1.73024,1.73556,1.73015,1.73437,49000000.0
2008-01-30 07:45:00,1.73405,1.73448,1.72969,1.72969,50000000.0
2008-01-30 07:50:00,1.72907,1.73578,1.72907,1.7324,43000000.0
2008-01-30 07:55:00,1.73592,1.73622,1.7318,1.73247,67000000.0
2008-01-30 08:00:00,1.73575,1.736,1.73158,1.73192,72000000.0
2008-01-30 08:05:00,1.73573,1.73612,1.73145,1.73254,83000000.0
2008-01-30 08:10:00,1.73183,1.73623,1.73157,1.73623,43000000.0
2008-01-30 08:15:00,1.73511,1.73711,1.73259,1.73711,44000000.0
2008-01-30 08:20:00,1.73387,1.73624,1.73152,1.73605,40000000.0
2008-01-30 08:25:00,1.73211,1.73671,1.73189,1.73576,46000000.0
2008-01-30 08:30:00,1.73631,1.73683,1.7325,1.73305,43000000.0
2008-01-30 08:35:00,1.73321,1.73748,1.73307,1.73352,39000000.0
2008-01-30 08:40:00,1.73261,1.73738,1.73261,1.73388,43000000.0
2008-01-30 08:45:00,1.73616,1.73817,1.73344,1.73387,45000000.0
2008-01-30 08:50:00,1.73842,1.7385,1.73407,1.73431,45000000.0
2008-01-30 08:55:00,1.73404,1.7388,1.73404,1.73822,39000000.0
2008-01-30 09:00:00,1.73722,1.74093,1.73482,1.73946,42000000.0
2008-01-30 09:05:00,1.73455,1.73923,1.73424,1.73832,45000000.0
2008-01-30 09:10:00,1.7344,1.74017,1.73434,1.73573,40000000.0
2008-01-30 09:15:00,1.73936,1.73984,1.73439,1.73611,45000000.0
2008-01-30 09:20:00,1.7373,1.74028,1.73569,1.73653,37000000.0
2008-01-30 09:25:00,1.73574,1.74039,1.73574,1.74039,39000000.0
2008-01-30 09:30:00,1.7391,1.74081,1.73596,1.73996,41000000.0
2008-01-30 09:35:00,1.73727,1.73967,1.73541,1.73541,38000000.0
2008-01-30 09:40:00,1.73596,1.73911,1.73435,1.73911,46000000.0
2008-01-30 09:45:00,1.7389,1.7401,1.73548,1.74004,49000000.0
2008-01-30 09:50:00,1.73899,1.74017,1.73563,1.73563,40000000.0
2008-01-30 09:55:00,1.73658,1.74027,1.73478,1.73591,39000000.0
2008-01-30 10:00:00,1.73893,1.74093,1.73572,1.73674,48000000.0
2008-01-30 10:05:00,1.73651,1.74181,1.73651,1.74145,48000000.0
2008-01-30 10:10:00,1.74167,1.7434,1.74027,1.74171,34000000.0
2008-01-30 10:15:00,1.74083,1.74232,1.74019,1.74228,47000000.0
2008-01-30 10:20:00,1.74104,1.74457,1.74102,1.7439,39000000.0
2008-01-30 10:25:00,1.74286,1.74427,1.74182,1.74182,45000000.0
2008-01-30 10:30:00,1.74237,1.74324,1.74095,1.74171,51000000.0
2008-01-30 10:35:00,1.74049,1.74237,1.74017,1.74237,50000000.0
2008-01-30 10:40:00,1.74117,1.74312,1.74117,1.74296,41000000.0
2008-01-30 10:45:00,1.74225,1.74383,1.74145,1.74239,40000000.0
2008-01-30 10:50:00,1.74135,1.74258,1.7408,1.74112,39000000.0
2008-01-30 10:55:00,1.74004,1.74135,1.73836,1.74097,41000000.0
2008-01-30 11:00:00,1.73998,1.74038,1.73874,1.74023,43000000.0
2008-01-30 11:05:00,1.74026,1.74026,1.73861,1.73861,43000000.0
2008-01-30 11:10:00,1.73895,1.74012,1.73817,1.73941,46000000.0
2008-01-30 11:15:00,1.73899,1.73948,1.73797,1.73855,41000000.0
2008-01-30 11:20:00,1.73861,1.74134,1.73821,1.74134,47000000.0
2008-01-30 11:25:00,1.74089,1.74181,1.73973,1.74042,45000000.0
2008-01-30 11:30:00,1.74078,1.74239,1.7401,1.74184,42000000.0
2008-01-30 11:35:00,1.741,1.74196,1.74035,1.74196,45000000.0
2008-01-30 11:40:00,1.74219,1.74337,1.74081,1.74278,46000000.0
2008-01-30 11:45:00,1.74171,1.74353,1.74094,1.74353,43000000.0
2008-01-30 11:50:00,1.74333,1.74425,1.74147,1.74175,46000000.0
2008-01-30 11:55:00,1.742,1.74376,1.74177,1.74347,47000000.0
2008-01-30 12:00:00,1.74249,1.74429,1.74193,1.74193,40000000.0
2008-01-30 12:05:00,1.7419,1.74352,1.74152,1.7419,38000000.0
2008-01-30 12:10:00,1.7418,1.7442,1.74175,1.7428,40000000.0
2008-01-30 12:15:00,1.74324,1.74365,1.7411,1.74253,46000000.0
2008-01-30 12:20:00,1.74124,1.7433,1.74087,1.74295,42000000.0
2008-01-30 12:25:00,1.74136,1.7439,1.7413,1.74373,45000000.0
2008-01-30 12:30:00,1.74364,1.74382,1.74119,1.74125,46000000.0
2008-01-30 12:35:00,1.74119,1.74164,1.73952,1.74126,45000000.0
2008-01-30 12:40:00,1.74104,1.74186,1.73998,1.74107,45000000.0
2008-01-30 12:45:00,1.7405,1.7418,1.73953,1.7418,47000000.0
2008-01-30 12:50:00,1.74063,1.74203,1.73963,1.74198,44000000.0
2008-01-30 12:55:00,1.74073,1.74187,1.74021,1.74184,42000000.0
2008-01-30 13:00:00,1.74181,1.74247,1.74051,1.74051,43000000.0
2008-01-30 13:05:00,1.74148,1.74158,1.73953,1.74158,48000000.0
2008-01-30 13:10:00,1.74049,1.74154,1.73932,1.74067,47000000.0
2008-01-30 13:15:00,1.74016,1.74104,1.73912,1.74104,47000000.0
2008-01-30 13:20:00,1.74088,1.74116,1.73957,1.73973,42000000.0
2008-01-30 13:25:00,1.74096,1.74096,1.73813,1.73856,43000000.0
2008-01-30 13:30:00,1.73919,1.74017,1.73845,1.74017,43000000.0
2008-01-30 13:35:00,1.7388,1.74061,1.7387,1.74,44000000.0
2008-01-30 13:40:00,1.73883,1.74088,1.73883,1.73908,39000000.0
2008-01-30 13:45:00,1.73955,1.7408,1.73829,1.73829,46000000.0
2008-01-30 13:50:00,1.73979,1.74002,1.73739,1.73821,45000000.0
2008-01-30 13:55:00,1.7394,1.7394,1.73762,1.73811,46000000.0
2008-01-30 14:00:00,1.73858,1.74032,1.73835,1.73944,42000000.0
2008-01-30 14:05:00,1.74027,1.74279,1.73915,1.74071,47000000.0
2008-01-30 14:10:00,1.74204,1.74212,1.74003,1.74003,51000000.0
2008-01-30 14:15:00,1.74046,1.74176,1.73976,1.73976,48000000.0
2008-01-30 14:20:00,1.74027,1.74178,1.74011,1.74145,43000000.0
2008-01-30 14:25:00,1.74141,1.74147,1.73952,1.73996,38000000.0
2008-01-30 14:30:00,1.74001,1.74103,1.73941,1.74052,46000000.0
2008-01-30 14:35:00,1.73969,1.74142,1.73969,1.74029,38000000.0
2008-01-30 14:40:00,1.74029,1.74214,1.7402,1.74104,45000000.0
2008-01-30 14:45:00,1.74124,1.7425,1.74097,1.74248,50000000.0
2008-01-30 14:50:00,1.74215,1.74221,1.74032,1.74217,31000000.0
2008-01-30 14:55:00,1.7418,1.74316,1.7408,1.7424,39000000.0
2008-01-30 15:00:00,1.7417,1.74355,1.74132,1.74355,44000000.0
2008-01-30 15:05:00,1.74392,1.74413,1.74175,1.74175,43000000.0
2008-01-30 15:10:00,1.74211,1.74375,1.74128,1.74229,47000000.0
2008-01-30 15:15:00,1.74289,1.74322,1.7376,1.74002,42000000.0
2008-01-30 15:20:00,1.73878,1.73913,1.73656,1.73665,42000000.0
2008-01-30 15:25:00,1.73664,1.73809,1.73514,1.73748,51000000.0
2008-01-30 15:30:00,1.73723,1.74202,1.73723,1.74124,46000000.0
2008-01-30 15:35:00,1.7398,1.74139,1.73863,1.7399,47000000.0
2008-01-30 15:40:00,1.73993,1.74109,1.73896,1.7401,45000000.0
2008-01-30 15:45:00,1.73945,1.74025,1.73777,1.73777,40000000.0
2008-01-30 15:50:00,1.73759,1.74048,1.73757,1.73854,46000000.0
2008-01-30 15:55:00,1.73865,1.74005,1.73828,1.74005,40000000.0
2008-01-30 16:00:00,1.73957,1.73986,1.73774,1.73827,35000000.0
2008-01-30 16:05:00,1.73932,1.73992,1.73828,1.73991,48000000.0
2008-01-30 16:10:00,1.73869,1.74002,1.73861,1.73994,48000000.0
2008-01-30 16:15:00,1.7393,1.74024,1.7386,1.73921,45000000.0
2008-01-30 16:20:00,1.74007,1.74042,1.73833,1.74031,51000000.0
2008-01-30 16:25:00,1.73861,1.74008,1.73815,1.73991,38000000.0
2008-01-30 16:30:00,1.73959,1.74115,1.73893,1.74007,45000000.0
2008-01-30 16:35:00,1.7395,1.74124,1.73945,1.73964,37000000.0
2008-01-30 16:40:00,1.73965,1.74115,1.73896,1.73944,45000000.0
2008-01-30 16:45:00,1.74031,1.74122,1.73928,1.73928,41000000.0
2008-01-30 16:50:00,1.73892,1.7402,1.73778,1.73886,46000000.0
2008-01-30 16:55:00,1.73852,1.74038,1.73842,1.73968,41000000.0
2008-01-30 17:00:00,1.73896,1.73954,1.73767,1.73926,43000000.0
2008-01-30 17:05:00,1.73931,1.74045,1.73822,1.73964,43000000.0
2008-01-30 17:10:00,1.73851,1.74035,1.73839,1.73886,49000000.0
2008-01-30 17:15:00,1.7394,1.74112,1.73898,1.73979,43000000.0
2008-01-30 17:20:00,1.74002,1.74087,1.73826,1.73952,44000000.0
2008-01-30 17:25:00,1.73859,1.74026,1.7383,1.74026,45000000.0
2008-01-30 17:30:00,1.74045,1.74143,1.73963,1.74007,36000000.0
2008-01-30 17:35:00,1.74138,1.74138,1.73876,1.7402,41000000.0
2008-01-30 17:40:00,1.74099,1.74196,1.73982,1.74111,38000000.0
2008-01-30 17:45:00,1.74026,1.74064,1.73882,1.74042,54000000.0
2008-01-30 17:50:00,1.73924,1.74097,1.73915,1.7394,45000000.0
2008-01-30 17:55:00,1.74025,1.74069,1.73769,1.73769,43000000.0
2008-01-30 18:00:00,1.73893,1.73926,1.73752,1.7379,42000000.0
2008-01-30 18:05:00,1.73829,1.73946,1.73762,1.73797,42000000.0
2008-01-30 18:10:00,1.73914,1.73914,1.73607,1.7381,42000000.0
2008-01-30 18:15:00,1.73837,1.73837,1.73628,1.73672,46000000.0
2008-01-30 18:20:00,1.73708,1.73845,1.73663,1.73753,39000000.0
2008-01-30 18:25:00,1.73848,1.73871,1.73708,1.73735,43000000.0
2008-01-30 18:30:00,1.73732,1.73872,1.73696,1.73778,44000000.0
2008-01-30 18:35:00,1.73649,1.73829,1.73438,1.73558,42000000.0
2008-01-30 18:40:00,1.73695,1.73774,1.73578,1.73669,45000000.0
2008-01-30 18:45:00,1.73725,1.7374,1.73422,1.73595,43000000.0
2008-01-30 18:50:00,1.73674,1.7371,1.73572,1.73702,45000000.0
2008-01-30 18:55:00,1.73635,1.7371,1.73437,1.73502,41000000.0
2008-01-30 19:00:00,1.73587,1.73676,1.73467,1.73644,46000000.0
2008-01-30 19:05:00,1.73558,1.73616,1.73327,1.73477,44000000.0
2008-01-30 19:10:00,1.73363,1.73609,1.73363,1.73548,44000000.0
2008-01-30 19:15:00,1.73496,1.73553,1.73335,1.73468,50000000.0
2008-01-30 19:20:00,1.73303,1.73502,1.73303,1.73374,44000000.0
2008-01-30 19:25:00,1.73376,1.73515,1.73375,1.73515,39000000.0
2008-01-30 19:30:00,1.73449,1.73506,1.73342,1.7339,44000000.0
2008-01-30 19:35:00,1.73338,1.73524,1.73301,1.7339,46000000.0
2008-01-30 19:40:00,1.7339,1.73513,1.73302,1.73321,45000000.0
2008-01-30 19:45:00,1.73384,1.73496,1.73084,1.73092,48000000.0
2008-01-30 19:50:00,1.73063,1.73608,1.73063,1.7356,42000000.0
2008-01-30 19:55:00,1.73564,1.73564,1.73143,1.73521,47000000.0
2008-01-30 20:00:00,1.73478,1.73521,1.73054,1.73517,38000000.0
2008-01-30 20:05:00,1.73163,1.73841,1.73163,1.73484,37000000.0
2008-01-30 20:10:00,1.73515,1.73919,1.73422,1.73718,39000000.0
2008-01-30 20:15:00,1.73712,1.73776,1.73188,1.73381,43000000.0
2008-01-30 20:20:00,1.73324,1.73849,1.73324,1.73756,44000000.0
2008-01-30 20:25:00,1.73392,1.73841,1.73358,1.73841,47000000.0
2008-01-30 20:30:00,1.73785,1.73877,1.73464,1.73813,47000000.0
2008-01-30 20:35:00,1.73423,1.73951,1.73416,1.7361,61000000.0
2008-01-30 20:40:00,1.7367,1.7384,1.73233,1.73637,40000000.0
2008-01-30 20:45:00,1.73627,1.73754,1.73273,1.73725,48000000.0
2008-01-30 20:50:00,1.7342,1.73682,1.73259,1.73342,37000000.0
2008-01-30 20:55:00,1.73597,1.73775,1.73231,1.73654,40000000.0
2008-01-30 21:00:00,1.7368,1.73729,1.73202,1.73463,47000000.0
2008-01-30 21:05:00,1.73233,1.73634,1.73171,1.73533,44000000.0
2008-01-30 21:10:00,1.73149,1.73744,1.73137,1.73469,39000000.0
2008-01-30 21:15:00,1.73613,1.73962,1.72683,1.73085,37000000.0
2008-01-30 21:20:00,1.73051,1.73393,1.72855,1.72883,37000000.0
2008-01-30 21:25:00,1.72829,1.73422,1.72829,1.73286,41000000.0
2008-01-30 21:30:00,1.73028,1.73693,1.73001,1.73648,44000000.0
2008-01-30 21:35:00,1.73651,1.73668,1.73129,1.73229,46000000.0
2008-01-30 21:40:00,1.73237,1.73404,1.72897,1.73004,35000000.0
2008-01-30 21:45:00,1.73264,1.73458,1.72894,1.72937,49000000.0
2008-01-30 21:50:00,1.7288,1.73374,1.72752,1.72752,47000000.0
2008-01-30 21:55:00,1.73235,1.73265,1.72603,1.7277,44000000.0
2008-01-30 22:00:00,1.73155,1.73286,1.726,1.73286,47000000.0
2008-01-30 22:05:00,1.73046,1.73391,1.72902,1.72993,42000000.0
2008-01-30 22:10:00,1.73382,1.73382,1.72779,1.72828,44000000.0
2008-01-30 22:15:00,1.73154,1.73352,1.72799,1.73337,42000000.0
2008-01-30 22:20:00,1.72924,1.73362,1.72879,1.7292,47000000.0
2008-01-30 22:25:00,1.73371,1.73411,1.73014,1.7306,47000000.0
2008-01-30 22:30:00,1.73291,1.73465,1.72903,1.73387,38000000.0
2008-01-30 22:35:00,1.73054,1.73588,1.73016,1.73016,40000000.0
2008-01-30 22:40:00,1.73001,1.73632,1.73001,1.73002,39000000.0
2008-01-30 22:45:00,1.73469,1.73729,1.73219,1.73379,48000000.0
2008-01-30 22:50:00,1.73756,1.73819,1.73293,1.73479,39000000.0
2008-01-30 22:55:00,1.73398,1.74213,1.73395,1.73748,47000000.0
2008-01-30 23:00:00,1.73957,1.74129,1.73592,1.74009,42000000.0
2008-01-30 23:05:00,1.73609,1.74028,1.73283,1.73341,44000000.0
2008-01-30 23:10:00,1.73439,1.73952,1.73429,1.73873,47000000.0
2008-01-30 23:15:00,1.73654,1.73943,1.73447,1.73879,48000000.0
2008-01-30 23:20:00,1.73559,1.74016,1.73559,1.73581,36000000.0
2008-01-30 23:25:00,1.73918,1.73978,1.73532,1.73541,41000000.0
2008-01-30 23:30:00,1.73905,1.73953,1.73494,1.73926,45000000.0
2008-01-30 23:35:00,1.73515,1.73937,1.73435,1.73533,43000000.0
2008-01-30 23:40:00,1.73537,1.73886,1.73428,1.73863,36000000.0
2008-01-30 23:45:00,1.73752,1.73793,1.73347,1.73634,38000000.0
2008-01-30 23:50:00,1.73349,1.73704,1.73254,1.73685,43000000.0
2008-01-30 23:55:00,1.73592,1.73728,1.73285,1.7364,48000000.0
2008-01-31 00:00:00,1.7367,1.74007,1.73234,1.73811,50000000.0
2008-01-31 00:05:00,1.73826,1.73826,1.73245,1.73509,35000000.0
2008-01-31 00:10:00,1.73456,1.73918,1.73049,1.73844,42000000.0
2008-01-31 00:15:00,1.73679,1.73823,1.7324,1.73675,52000000.0
2008-01-31 00:20:00,1.73325,1.73775,1.73179,1.73313,49000000.0
2008-01-31 00:25:00,1.73795,1.73955,1.73256,1.73317,42000000.0
2008-01-31 00:30:00,1.7352,1.74055,1.73388,1.74053,42000000.0
2008-01-31 00:35:00,1.73972,1.73993,1.73426,1.7346,40000000.0
2008-01-31 00:40:00,1.74037,1.74115,1.73401,1.73858,39000000.0
2008-01-31 00:45:00,1.73879,1.74026,1.73404,1.74026,55000000.0
2008-01-31 00:50:00,1.74006,1.74006,1.73482,1.73555,37000000.0
2008-01-31 00:55:00,1.73458,1.74044,1.73441,1.73591,52000000.0
2008-01-31 01:00:00,1.739,1.74082,1.73506,1.74082,47000000.0
2008-01-31 01:05:00,1.73576,1.74101,1.73476,1.73571,48000000.0
2008-01-31 01:10:00,1.73707,1.74108,1.73571,1.74074,38000000.0
2008-01-31 01:15:00,1.74089,1.74098,1.73523,1.73596,38000000.0
2008-01-31 01:20:00,1.73943,1.74057,1.73396,1.73396,40000000.0
2008-01-31 01:25:00,1.73812,1.73966,1.7335,1.73426,45000000.0
2008-01-31 01:30:00,1.73889,1.73941,1.73362,1.73437,37000000.0
2008-01-31 01:35:00,1.73355,1.74199,1.73355,1.73954,45000000.0
2008-01-31 01:40:00,1.73423,1.74106,1.73383,1.73922,37000000.0
2008-01-31 01:45:00,1.73801,1.73976,1.73358,1.73976,44000000.0
2008-01-31 01:50:00,1.73632,1.7406,1.73464,1.73809,44000000.0
2008-01-31 01:55:00,1.73492,1.73886,1.73346,1.73514,33000000.0
2008-01-31 02:00:00,1.73866,1.74037,1.73441,1.73521,47000000.0
2008-01-31 02:05:00,1.7359,1.73992,1.73449,1.73805,41000000.0
2008-01-31 02:10:00,1.73903,1.74013,1.73401,1.73891,45000000.0
2008-01-31 02:15:00,1.7388,1.73984,1.73451,1.73469,53000000.0
2008-01-31 02:20:00,1.73405,1.73849,1.73317,1.73369,40000000.0
2008-01-31 02:25:00,1.73487,1.73862,1.73299,1.73792,41000000.0
2008-01-31 02:30:00,1.73623,1.73878,1.73323,1.73869,47000000.0
2008-01-31 02:35:00,1.73735,1.73735,1.73295,1.7331,40000000.0
2008-01-31 02:40:00,1.733,1.73849,1.73293,1.73798,46000000.0
2008-01-31 02:45:00,1.73599,1.73829,1.73291,1.73329,43000000.0
2008-01-31 02:50:00,1.73263,1.73793,1.73228,1.73364,28000000.0
2008-01-31 02:55:00,1.73826,1.73826,1.73264,1.73264,45000000.0
2008-01-31 03:00:00,1.73712,1.73831,1.73342,1.73831,46000000.0
2008-01-31 03:05:00,1.73453,1.73882,1.73453,1.73842,30000000.0
2008-01-31 03:10:00,1.73567,1.73891,1.73424,1.73833,36000000.0
2008-01-31 03:15:00,1.73657,1.7389,1.73365,1.73451,42000000.0
2008-01-31 03:20:00,1.73877,1.73883,1.73101,1.73733,45000000.0
2008-01-31 03:25:00,1.73663,1.73728,1.7319,1.73688,31000000.0
2008-01-31 03:30:00,1.73572,1.73761,1.73192,1.73272,56000000.0
2008-01-31 03:35:00,1.73728,1.73772,1.73234,1.73368,63000000.0
2008-01-31 03:40:00,1.73245,1.73792,1.73209,1.73748,54000000.0
2008-01-31 03:45:00,1.73606,1.73742,1.7317,1.73738,43000000.0
2008-01-31 03:50:00,1.73256,1.73725,1.73171,1.73673,43000000.0
2008-01-31 03:55:00,1.73031,1.73694,1.73031,1.73115,34000000.0
2008-01-31 04:00:00,1.73475,1.73688,1.72999,1.73531,50000000.0
2008-01-31 04:05:00,1.73111,1.73635,1.72951,1.7352,44000000.0
2008-01-31 04:10:00,1.73051,1.73631,1.73051,1.73619,48000000.0
2008-01-31 04:15:00,1.7335,1.73771,1.73011,1.73499,42000000.0
2008-01-31 04:20:00,1.72858,1.73404,1.72852,1.73398,37000000.0
2008-01-31 04:25:00,1.72866,1.73477,1.72866,1.72993,42000000.0
2008-01-31 04:30:00,1.73416,1.73472,1.72755,1.73472,39000000.0
2008-01-31 04:35:00,1.72946,1.73431,1.72914,1.72954,36000000.0
2008-01-31 04:40:00,1.73407,1.73436,1.72863,1.73397,47000000.0
2008-01-31 04:45:00,1.73246,1.73374,1.72905,1.73374,38000000.0
2008-01-31 04:50:00,1.73372,1.73453,1.72884,1.72911,44000000.0
2008-01-31 04:55:00,1.72871,1.73384,1.72819,1.72855,37000000.0
2008-01-31 05:00:00,1.73336,1.73366,1.72844,1.72844,47000000.0
2008-01-31 05:05:00,1.73319,1.73737,1.72843,1.73249,52000000.0
2008-01-31 05:10:00,1.73271,1.74081,1.73271,1.735,42000000.0
2008-01-31 05:15:00,1.73664,1.73939,1.73379,1.73818,40000000.0
2008-01-31 05:20:00,1.73412,1.73912,1.73355,1.73787,43000000.0
2008-01-31 05:25:00,1.73765,1.73893,1.73008,1.73893,37000000.0
2008-01-31 05:30:00,1.73716,1.73938,1.73292,1.7344,42000000.0
2008-01-31 05:35:00,1.73845,1.73933,1.73375,1.73916,27000000.0
2008-01-31 05:40:00,1.73509,1.73904,1.73354,1.73748,38000000.0
2008-01-31 05:45:00,1.73794,1.73947,1.73325,1.73931,38000000.0
2008-01-31 05:50:00,1.73934,1.73934,1.73109,1.73923,42000000.0
2008-01-31 05:55:00,1.73491,1.73938,1.73355,1.73798,22000000.0
2008-01-31 06:00:00,1.73638,1.73926,1.73349,1.73882,38000000.0
2008-01-31 06:05:00,1.73324,1.73817,1.73324,1.73381,32000000.0
2008-01-31 06:10:00,1.73375,1.7395,1.73375,1.7351,52000000.0
2008-01-31 06:15:00,1.73802,1.73936,1.73445,1.73914,45000000.0
2008-01-31 06:20:00,1.73391,1.73923,1.73351,1.73862,34000000.0
2008-01-31 06:25:00,1.73353,1.73938,1.73353,1.73913,56000000.0
2008-01-31 06:30:00,1.73857,1.73857,1.73079,1.73575,54000000.0
2008-01-31 06:35:00,1.73065,1.73567,1.72958,1.73122,40000000.0
2008-01-31 06:40:00,1.73565,1.73567,1.72966,1.72978,33000000.0
2008-01-31 06:45:00,1.73307,1.73547,1.72964,1.73465,47000000.0
2008-01-31 06:50:00,1.73008,1.73525,1.72965,1.72969,32000000.0
2008-01-31 06:55:00,1.72971,1.73468,1.72911,1.72911,36000000.0
2008-01-31 07:00:00,1.73173,1.73568,1.73032,1.73032,39000000.0
2008-01-31 07:05:00,1.73045,1.73572,1.72989,1.73511,39000000.0
2008-01-31 07:10:00,1.73071,1.73595,1.7302,1.73518,35000000.0
2008-01-31 07:15:00,1.73448,1.73689,1.73107,1.73246,51000000.0
2008-01-31 07:20:00,1.73632,1.73886,1.7323,1.7323,57000000.0
2008-01-31 07:25:00,1.73814,1.73814,1.73271,1.73387,33000000.0
2008-01-31 07:30:00,1.73635,1.73948,1.73245,1.73913,53000000.0
2008-01-31 07:35:00,1.73947,1.73991,1.73461,1.73491,42000000.0
2008-01-31 07:40:00,1.73917,1.74138,1.73529,1.73628,45000000.0
2008-01-31 07:45:00,1.74061,1.74119,1.73394,1.73914,50000000.0
2008-01-31 07:50:00,1.73884,1.73982,1.73212,1.73696,43000000.0
2008-01-31 07:55:00,1.73177,1.73727,1.73074,1.73727,67000000.0
2008-01-31 08:00:00,1.73457,1.73927,1.73278,1.73788,72000000.0
2008-01-31 08:05:00,1.73359,1.73776,1.73196,1.73196,83000000.0
2008-01-31 08:10:00,1.73212,1.73824,1.732,1.73808,43000000.0
2008-01-31 08:15:00,1.73678,1.73738,1.73167,1.73655,45000000.0
2008-01-31 08:20:00,1.732,1.73835,1.732,1.73314,40000000.0
2008-01-31 08:25:00,1.73666,1.73798,1.73211,1.73418,45000000.0
2008-01-31 08:30:00,1.73623,1.74038,1.73392,1.73866,43000000.0
2008-01-31 08:35:00,1.735,1.73917,1.73293,1.738,39000000.0
2008-01-31 08:40:00,1.73445,1.73774,1.73235,1.73303,43000000.0
2008-01-31 08:45:00,1.73538,1.73847,1.7319,1.73434,45000000.0
2008-01-31 08:50:00,1.73731,1.73898,1.73291,1.73844,45000000.0
2008-01-31 08:55:00,1.73431,1.73901,1.73322,1.73777,39000000.0
2008-01-31 09:00:00,1.73755,1.73843,1.73225,1.73797,42000000.0
2008-01-31 09:05:00,1.73195,1.73729,1.72958,1.73154,43000000.0
2008-01-31 09:10:00,1.73211,1.73653,1.73114,1.73278,40000000.0
2008-01-31 09:15:00,1.73609,1.73811,1.73049,1.73288,45000000.0
2008-01-31 09:20:00,1.73235,1.73816,1.73173,1.73685,37000000.0
2008-01-31 09:25:00,1.73187,1.73443,1.72875,1.73443,39000000.0
2008-01-31 09:30:00,1.72781,1.73487,1.72769,1.73487,41000000.0
2008-01-31 09:35:00,1.73461,1.73461,1.7302,1.73455,39000000.0
2008-01-31 09:40:00,1.73035,1.73431,1.72846,1.72846,46000000.0
2008-01-31 09:45:00,1.73102,1.73393,1.72809,1.73341,49000000.0
2008-01-31 09:50:00,1.7291,1.73376,1.72809,1.72923,40000000.0
2008-01-31 09:55:00,1.72921,1.73464,1.72829,1.72829,39000000.0
2008-01-31 10:00:00,1.72979,1.73258,1.72773,1.73001,48000000.0
2008-01-31 10:05:00,1.72963,1.73233,1.72877,1.72899,48000000.0
2008-01-31 10:10:00,1.73198,1.73199,1.72835,1.72947,41000000.0
2008-01-31 10:15:00,1.72981,1.73262,1.7288,1.73028,47000000.0
2008-01-31 10:20:00,1.73216,1.73382,1.73052,1.7332,39000000.0
2008-01-31 10:25:00,1.73083,1.73428,1.73083,1.7333,45000000.0
2008-01-31 10:30:00,1.73099,1.73497,1.73064,1.73497,51000000.0
2008-01-31 10:35:00,1.73409,1.73632,1.7322,1.73625,50000000.0
2008-01-31 10:40:00,1.73437,1.73803,1.73355,1.73536,41000000.0
2008-01-31 10:45:00,1.73612,1.7396,1.73552,1.73637,40000000.0
2008-01-31 10:50:00,1.73693,1.73928,1.736,1.7362,39000000.0
2008-01-31 10:55:00,1.73801,1.73912,1.73489,1.73708,41000000.0
2008-01-31 11:00:00,1.73749,1.74197,1.73718,1.74154,43000000.0
2008-01-31 11:05:00,1.74029,1.74274,1.73938,1.74181,43000000.0
2008-01-31 11:10:00,1.74039,1.74272,1.73935,1.73968,46000000.0
2008-01-31 11:15:00,1.74094,1.74319,1.73954,1.74124,41000000.0
2008-01-31 11:20:00,1.74059,1.74578,1.74053,1.74219,47000000.0
2008-01-31 11:25:00,1.74462,1.74502,1.74071,1.74309,45000000.0
2008-01-31 11:30:00,1.74081,1.74377,1.73945,1.74182,42000000.0
2008-01-31 11:35:00,1.74204,1.74481,1.7404,1.74303,45000000.0
2008-01-31 11:40:00,1.74353,1.74586,1.7417,1.7428,46000000.0
2008-01-31 11:45:00,1.74313,1.74569,1.74214,1.74374,43000000.0
2008-01-31 11:50:00,1.74225,1.74579,1.74181,1.74458,46000000.0
2008-01-31 11:55:00,1.74223,1.7442,1.74102,1.74287,47000000.0
2008-01-31 12:00:00,1.74111,1.74358,1.739,1.73944,40000000.0
2008-01-31 12:05:00,1.74266,1.74357,1.73983,1.7403,38000000.0
2008-01-31 12:10:00,1.74254,1.74254,1.73943,1.74148,40000000.0
2008-01-31 12:15:00,1.73955,1.74208,1.73922,1.74208,46000000.0
2008-01-31 12:20:00,1.74037,1.74347,1.73985,1.74178,42000000.0
2008-01-31 12:25:00,1.73914,1.7425,1.7391,1.74102,45000000.0
2008-01-31 12:30:00,1.74081,1.7445,1.74081,1.7421,46000000.0
2008-01-31 12:35:00,1.74261,1.74551,1.74194,1.74551,45000000.0
2008-01-31 12:40:00,1.74521,1.74753,1.74334,1.74508,45000000.0
2008-01-31 12:45:00,1.7464,1.74748,1.74439,1.74748,47000000.0
2008-01-31 12:50:00,1.74465,1.74762,1.74448,1.74554,44000000.0
2008-01-31 12:55:00,1.74728,1.74781,1.745,1.74727,42000000.0
2008-01-31 13:00:00,1.74581,1.74762,1.74502,1.74762,43000000.0
2008-01-31 13:05:00,1.7453,1.74836,1.74511,1.74836,48000000.0
2008-01-31 13:10:00,1.74617,1.74964,1.74583,1.7475,47000000.0
2008-01-31 13:15:00,1.74813,1.7525,1.74729,1.751,47000000.0
2008-01-31 13:20:00,1.74882,1.75117,1.74826,1.75017,42000000.0
2008-01-31 13:25:00,1.75133,1.75133,1.74705,1.74705,43000000.0
2008-01-31 13:30:00,1.74694,1.74924,1.7461,1.74912,43000000.0
2008-01-31 13:35:00,1.74666,1.74824,1.74539,1.74802,44000000.0
2008-01-31 13:40:00,1.74595,1.74948,1.74595,1.74915,39000000.0
2008-01-31 13:45:00,1.74768,1.75048,1.74651,1.74938,46000000.0
2008-01-31 13:50:00,1.7474,1.74942,1.7454,1.74795,45000000.0
2008-01-31 13:55:00,1.74494,1.74759,1.74422,1.74621,46000000.0
2008-01-31 14:00:00,1.74638,1.74953,1.74528,1.74568,42000000.0
2008-01-31 14:05:00,1.74661,1.74901,1.74512,1.74725,47000000.0
2008-01-31 14:10:00,1.7474,1.7474,1.74342,1.74578,51000000.0
2008-01-31 14:15:00,1.74511,1.74606,1.74137,1.74137,48000000.0
2008-01-31 14:20:00,1.74216,1.74648,1.74201,1.74579,43000000.0
2008-01-31 14:25:00,1.74358,1.74688,1.74336,1.74593,38000000.0
2008-01-31 14:30:00,1.74351,1.74656,1.74351,1.7441,46000000.0
2008-01-31 14:35:00,1.74366,1.74727,1.74366,1.74685,45000000.0
2008-01-31 14:40:00,1.7445,1.74821,1.7445,1.74821,45000000.0
2008-01-31 14:45:00,1.7465,1.74881,1.74639,1.74829,50000000.0
2008-01-31 14:50:00,1.74825,1.74825,1.74473,1.74484,42000000.0
2008-01-31 14:55:00,1.74419,1.74725,1.74419,1.74553,39000000.0
2008-01-31 15:00:00,1.74417,1.7467,1.7439,1.74403,44000000.0
2008-01-31 15:05:00,1.74602,1.74718,1.74314,1.74539,43000000.0
2008-01-31 15:10:00,1.7452,1.74832,1.74514,1.74631,47000000.0
2008-01-31 15:15:00,1.74623,1.74869,1.74537,1.74677,42000000.0
2008-01-31 15:20:00,1.74715,1.7506,1.74663,1.75008,42000000.0
2008-01-31 15:25:00,1.75045,1.75167,1.74726,1.75167,51000000.0
2008-01-31 15:30:00,1.74972,1.7577,1.74972,1.7577,46000000.0
2008-01-31 15:35:00,1.75617,1.75942,1.75432,1.75592,47000000.0
2008-01-31 15:40:00,1.75427,1.75722,1.75191,1.75191,45000000.0
2008-01-31 15:45:00,1.75195,1.75435,1.75035,1.7512,40000000.0
2008-01-31 15:50:00,1.7518,1.75482,1.75159,1.75252,46000000.0
2008-01-31 15:55:00,1.75194,1.75531,1.75179,1.75349,40000000.0
2008-01-31 16:00:00,1.7552,1.75598,1.752,1.75458,35000000.0
2008-01-31 16:05:00,1.7534,1.75371,1.75041,1.75069,48000000.0
2008-01-31 16:10:00,1.75291,1.75311,1.74851,1.74851,48000000.0
2008-01-31 16:15:00,1.74863,1.75033,1.74531,1.74777,45000000.0
2008-01-31 16:20:00,1.74525,1.74997,1.74483,1.74939,51000000.0
2008-01-31 16:25:00,1.74712,1.74977,1.74672,1.74804,38000000.0
2008-01-31 16:30:00,1.74611,1.75198,1.74611,1.74942,45000000.0
2008-01-31 16:35:00,1.75066,1.75075,1.74784,1.74943,37000000.0
2008-01-31 16:40:00,1.75114,1.75177,1.74818,1.74919,45000000.0
2008-01-31 16:45:00,1.7498,1.7531,1.74911,1.7526,41000000.0
2008-01-31 16:50:00,1.74962,1.75331,1.749,1.74921,46000000.0
2008-01-31 16:55:00,1.74867,1.75157,1.74436,1.74436,41000000.0
2008-01-31 17:00:00,1.74401,1.74895,1.74361,1.74895,43000000.0
2008-01-31 17:05:00,1.7466,1.74905,1.74337,1.74338,43000000.0
2008-01-31 17:10:00,1.74356,1.74632,1.74237,1.74237,49000000.0
2008-01-31 17:15:00,1.74262,1.74777,1.74173,1.74777,43000000.0
2008-01-31 17:20:00,1.74642,1.74851,1.74472,1.74724,44000000.0
2008-01-31 17:25:00,1.74718,1.74718,1.74232,1.74395,45000000.0
2008-01-31 17:30:00,1.74339,1.74555,1.74211,1.74311,36000000.0
2008-01-31 17:35:00,1.74302,1.74737,1.74285,1.74737,41000000.0
2008-01-31 17:40:00,1.74545,1.74727,1.74354,1.74504,38000000.0
2008-01-31 17:45:00,1.74353,1.74455,1.74078,1.74279,54000000.0
2008-01-31 17:50:00,1.73996,1.7439,1.73975,1.74107,45000000.0
2008-01-31 17:55:00,1.74326,1.74336,1.73563,1.73692,43000000.0
2008-01-31 18:00:00,1.73428,1.73922,1.73428,1.73782,42000000.0
2008-01-31 18:05:00,1.73733,1.74167,1.73733,1.74167,42000000.0
2008-01-31 18:10:00,1.73998,1.74165,1.73636,1.73743,42000000.0
2008-01-31 18:15:00,1.73722,1.73987,1.73634,1.73634,46000000.0
2008-01-31 18:20:00,1.73706,1.73904,1.73413,1.73771,39000000.0
2008-01-31 18:25:00,1.73605,1.73764,1.73401,1.73401,43000000.0
2008-01-31 18:30:00,1.73376,1.73681,1.73279,1.73538,44000000.0
2008-01-31 18:35:00,1.7342,1.73775,1.7342,1.73775,42000000.0
2008-01-31 18:40:00,1.73638,1.73765,1.73519,1.73744,45000000.0
2008-01-31 18:45:00,1.73561,1.73701,1.73081,1.73372,43000000.0
2008-01-31 18:50:00,1.7335,1.73571,1.73231,1.73283,45000000.0
2008-01-31 18:55:00,1.73468,1.73789,1.732,1.73699,41000000.0
2008-01-31 19:00:00,1.73607,1.73753,1.73422,1.73476,46000000.0
2008-01-31 19:05:00,1.73644,1.74103,1.73451,1.73837,44000000.0
2008-01-31 19:10:00,1.73718,1.74065,1.73678,1.73789,44000000.0
2008-01-31 19:15:00,1.73867,1.74157,1.73722,1.74157,50000000.0
2008-01-31 19:20:00,1.74102,1.74155,1.73863,1.74063,44000000.0
2008-01-31 19:25:00,1.73891,1.74179,1.73826,1.74016,49000000.0
2008-01-31 19:30:00,1.74098,1.74172,1.7383,1.74111,44000000.0
2008-01-31 19:35:00,1.73826,1.74141,1.73826,1.73868,46000000.0
2008-01-31 19:40:00,1.73825,1.74061,1.73794,1.74039,45000000.0
2008-01-31 19:45:00,1.73894,1.74063,1.73813,1.74029,39000000.0
2008-01-31 19:50:00,1.73879,1.74122,1.73866,1.74041,42000000.0
2008-01-31 19:55:00,1.73884,1.74209,1.73866,1.74043,47000000.0
2008-01-31 20:00:00,1.74131,1.7424,1.73943,1.74015,39000000.0
2008-01-31 20:05:00,1.74049,1.74223,1.73934,1.74165,40000000.0
2008-01-31 20:10:00,1.74119,1.74322,1.73962,1.7402,39000000.0
2008-01-31 20:15:00,1.74092,1.7425,1.73985,1.74236,43000000.0
2008-01-31 20:20:00,1.73958,1.74352,1.73686,1.74343,44000000.0
2008-01-31 20:25:00,1.74184,1.74304,1.7374,1.74257,47000000.0
2008-01-31 20:30:00,1.74155,1.74234,1.7363,1.7363,43000000.0
2008-01-31 20:35:00,1.73703,1.74186,1.73616,1.73684,61000000.0
2008-01-31 20:40:00,1.73742,1.74158,1.73544,1.73564,40000000.0
2008-01-31 20:45:00,1.73857,1.74196,1.73532,1.73532,43000000.0
2008-01-31 20:50:00,1.73494,1.74064,1.73348,1.73389,37000000.0
2008-01-31 20:55:00,1.73853,1.73916,1.73311,1.73855,40000000.0
2008-01-31 21:00:00,1.73832,1.73855,1.73345,1.73397,44000000.0
2008-01-31 21:05:00,1.73436,1.7395,1.7336,1.73936,35000000.0
2008-01-31 21:10:00,1.73455,1.74056,1.73432,1.74056,38000000.0
2008-01-31 21:15:00,1.73931,1.74134,1.73604,1.74134,40000000.0
2008-01-31 21:20:00,1.74089,1.74177,1.73593,1.736,37000000.0
2008-01-31 21:25:00,1.74031,1.74166,1.73601,1.7407,41000000.0
2008-01-31 21:30:00,1.73931,1.74142,1.73598,1.74076,44000000.0
2008-01-31 21:35:00,1.73505,1.7422,1.73505,1.7422,46000000.0
2008-01-31 21:40:00,1.7379,1.74373,1.7379,1.74153,35000000.0
2008-01-31 21:45:00,1.74042,1.74086,1.73585,1.73768,41000000.0
2008-01-31 21:50:00,1.73787,1.74155,1.73608,1.73703,47000000.0
2008-01-31 21:55:00,1.7374,1.74137,1.73575,1.736,44000000.0
2008-01-31 22:00:00,1.74151,1.74151,1.73501,1.73574,42000000.0
2008-01-31 22:05:00,1.73479,1.74051,1.73479,1.74045,32000000.0
2008-01-31 22:10:00,1.73989,1.74048,1.73494,1.74048,37000000.0
2008-01-31 22:15:00,1.7396,1.74054,1.7346,1.73567,44000000.0
2008-01-31 22:20:00,1.73457,1.73971,1.73452,1.73452,47000000.0
2008-01-31 22:25:00,1.7398,1.7398,1.73417,1.73464,47000000.0
2008-01-31 22:30:00,1.73824,1.73967,1.73374,1.73412,42000000.0
2008-01-31 22:35:00,1.73525,1.74052,1.73409,1.74048,35000000.0
2008-01-31 22:40:00,1.73885,1.74043,1.73421,1.73421,39000000.0
2008-01-31 22:45:00,1.73689,1.73919,1.73394,1.73394,38000000.0
2008-01-31 22:50:00,1.73367,1.73926,1.73346,1.73501,42000000.0
2008-01-31 22:55:00,1.74103,1.74287,1.73601,1.73669,47000000.0
2008-01-31 23:00:00,1.73937,1.74275,1.73696,1.74253,42000000.0
2008-01-31 23:05:00,1.74106,1.74191,1.73612,1.74136,43000000.0
2008-01-31 23:10:00,1.73785,1.74154,1.73637,1.73653,47000000.0
2008-01-31 23:15:00,1.7368,1.74217,1.73639,1.73735,51000000.0
2008-01-31 23:20:00,1.73686,1.74252,1.73621,1.73869,36000000.0
2008-01-31 23:25:00,1.73957,1.74161,1.7351,1.73726,33000000.0
2008-01-31 23:30:00,1.74037,1.74173,1.73589,1.74026,41000000.0
2008-01-31 23:35:00,1.73631,1.74058,1.73503,1.73936,30000000.0
2008-01-31 23:40:00,1.73621,1.74116,1.73543,1.74116,42000000.0
2008-01-31 23:45:00,1.73905,1.74165,1.73575,1.73587,47000000.0
2008-01-31 23:50:00,1.736,1.74118,1.73547,1.73551,34000000.0
2008-01-31 23:55:00,1.7356,1.74215,1.73531,1.73574,48000000.0
2008-02-01 00:00:00,1.73636,1.74114,1.7363,1.74089,47000000.0
2008-02-01 00:05:00,1.73698,1.74042,1.73674,1.73674,37000000.0
2008-02-01 00:10:00,1.73711,1.74188,1.73711,1.74188,40000000.0
2008-02-01 00:15:00,1.73814,1.74255,1.73781,1.74252,56000000.0
2008-02-01 00:20:00,1.73896,1.74237,1.73772,1.74191,46000000.0
2008-02-01 00:25:00,1.73846,1.7417,1.73801,1.73805,23000000.0
2008-02-01 00:30:00,1.74231,1.74232,1.73817,1.74148,24000000.0
2008-02-01 00:35:00,1.73816,1.74213,1.73771,1.74204,40000000.0
2008-02-01 00:40:00,1.73754,1.74119,1.73656,1.73682,39000000.0
2008-02-01 00:45:00,1.73987,1.74046,1.73631,1.74018,45000000.0
2008-02-01 00:50:00,1.73718,1.7403,1.73597,1.73638,32000000.0
2008-02-01 00:55:00,1.73577,1.73934,1.73495,1.73592,52000000.0
2008-02-01 01:00:00,1.73975,1.74017,1.73552,1.73955,47000000.0
2008-02-01 01:05:00,1.73533,1.73743,1.73357,1.73416,48000000.0
2008-02-01 01:10:00,1.73487,1.73788,1.73405,1.7347,35000000.0
2008-02-01 01:15:00,1.739,1.739,1.73466,1.73891,31000000.0
2008-02-01 01:20:00,1.73514,1.73955,1.73511,1.73515,33000000.0
2008-02-01 01:25:00,1.73629,1.73942,1.73528,1.73564,44000000.0
2008-02-01 01:30:00,1.73992,1.74028,1.73543,1.74028,37000000.0
2008-02-01 01:35:00,1.73686,1.74021,1.73556,1.74001,45000000.0
2008-02-01 01:40:00,1.73679,1.74017,1.73584,1.74017,31000000.0
2008-02-01 01:45:00,1.74063,1.74063,1.73549,1.74006,30000000.0
2008-02-01 01:50:00,1.73972,1.74023,1.7356,1.73639,41000000.0
2008-02-01 01:55:00,1.73688,1.73988,1.73584,1.73644,31000000.0
2008-02-01 02:00:00,1.73973,1.74046,1.73594,1.74036,38000000.0
2008-02-01 02:05:00,1.73677,1.73974,1.73583,1.73663,31000000.0
2008-02-01 02:10:00,1.73634,1.73958,1.73543,1.73543,36000000.0
2008-02-01 02:15:00,1.7397,1.73985,1.73521,1.73577,57000000.0
2008-02-01 02:20:00,1.73535,1.73948,1.73513,1.7388,41000000.0
2008-02-01 02:25:00,1.73644,1.73998,1.73572,1.73964,32000000.0
2008-02-01 02:30:00,1.74045,1.74045,1.73563,1.73573,47000000.0
2008-02-01 02:35:00,1.73903,1.73993,1.7358,1.73935,48000000.0
2008-02-01 02:40:00,1.73622,1.73997,1.7358,1.73635,31000000.0
2008-02-01 02:45:00,1.74017,1.74017,1.73569,1.73596,26000000.0
2008-02-01 02:50:00,1.737,1.74034,1.73573,1.73946,42000000.0
2008-02-01 02:55:00,1.73645,1.74001,1.7355,1.73954,45000000.0
2008-02-01 03:00:00,1.74022,1.74022,1.73548,1.73566,31000000.0
2008-02-01 03:05:00,1.73667,1.74018,1.73566,1.74018,33000000.0
2008-02-01 03:10:00,1.73731,1.74031,1.73612,1.74031,33000000.0
2008-02-01 03:15:00,1.7399,1.73998,1.73608,1.73998,42000000.0
2008-02-01 03:20:00,1.73609,1.74038,1.73597,1.73619,38000000.0
2008-02-01 03:25:00,1.73609,1.74088,1.7357,1.74069,31000000.0
2008-02-01 03:30:00,1.74155,1.74156,1.73651,1.7369,38000000.0
2008-02-01 03:35:00,1.73614,1.74068,1.73607,1.73728,52000000.0
2008-02-01 03:40:00,1.7372,1.74086,1.73617,1.74074,42000000.0
2008-02-01 03:45:00,1.74134,1.74145,1.73607,1.73673,40000000.0
2008-02-01 03:50:00,1.74084,1.7409,1.73651,1.73866,41000000.0
2008-02-01 03:55:00,1.73609,1.73964,1.73571,1.73868,36000000.0
2008-02-01 04:00:00,1.7384,1.73906,1.73487,1.73906,49000000.0
2008-02-01 04:05:00,1.73591,1.73959,1.73569,1.73873,35000000.0
2008-02-01 04:10:00,1.73843,1.73926,1.73493,1.73926,26000000.0
2008-02-01 04:15:00,1.7389,1.73916,1.73446,1.73851,37000000.0
2008-02-01 04:20:00,1.73567,1.7388,1.73415,1.73514,47000000.0
2008-02-01 04:25:00,1.73475,1.739,1.73452,1.739,28000000.0
2008-02-01 04:30:00,1.74006,1.74016,1.74,1.74005,7000000.0
2008-02-01 04:35:00,1.73572,1.73902,1.73514,1.73902,37000000.0
2008-02-01 04:40:00,1.73493,1.73896,1.73491,1.73896,16000000.0
2008-02-01 04:45:00,1.74036,1.74036,1.73554,1.73875,15000000.0
2008-02-01 04:50:00,1.73617,1.73933,1.73515,1.73907,44000000.0
2008-02-01 04:55:00,1.73955,1.73955,1.73471,1.73559,28000000.0
2008-02-01 05:00:00,1.73941,1.73941,1.73502,1.73843,43000000.0
2008-02-01 05:05:00,1.73542,1.73966,1.73528,1.73545,42000000.0
2008-02-01 05:10:00,1.73878,1.73948,1.73523,1.73948,27000000.0
2008-02-01 05:15:00,1.74051,1.74055,1.73503,1.73865,34000000.0
2008-02-01 05:20:00,1.73497,1.73888,1.73487,1.73539,43000000.0
2008-02-01 05:25:00,1.73525,1.73906,1.73491,1.73493,47000000.0
2008-02-01 05:30:00,1.73965,1.73976,1.73505,1.73976,46000000.0
2008-02-01 05:35:00,1.73954,1.73966,1.73509,1.73901,36000000.0
2008-02-01 05:40:00,1.7359,1.73935,1.73525,1.73576,20000000.0
2008-02-01 05:45:00,1.73903,1.73938,1.73512,1.73557,35000000.0
2008-02-01 05:50:00,1.73552,1.7389,1.73552,1.73589,16000000.0
2008-02-01 05:55:00,1.73963,1.73976,1.73553,1.73965,27000000.0
2008-02-01 06:00:00,1.73885,1.73945,1.73507,1.73945,38000000.0
2008-02-01 06:05:00,1.7355,1.73932,1.7355,1.73932,8000000.0
2008-02-01 06:10:00,1.73951,1.73972,1.73514,1.73569,45000000.0
2008-02-01 06:15:00,1.74017,1.74017,1.73521,1.73524,28000000.0
2008-02-01 06:20:00,1.73545,1.73925,1.73545,1.73925,10000000.0
2008-02-01 06:25:00,1.73637,1.73808,1.7351,1.73514,12000000.0
2008-02-01 06:30:00,1.74046,1.74047,1.73571,1.73944,44000000.0
2008-02-01 06:35:00,1.73955,1.73967,1.73519,1.73897,31000000.0
2008-02-01 06:40:00,1.73942,1.73943,1.73549,1.7382,31000000.0
2008-02-01 06:45:00,1.73997,1.73997,1.73449,1.735,44000000.0
2008-02-01 06:50:00,1.73445,1.73805,1.73441,1.73461,25000000.0
2008-02-01 06:55:00,1.7343,1.73806,1.73345,1.73796,33000000.0
2008-02-01 07:00:00,1.73737,1.73799,1.73334,1.7376,30000000.0
2008-02-01 07:05:00,1.73744,1.73757,1.7329,1.73673,41000000.0
2008-02-01 07:10:00,1.73412,1.7374,1.73313,1.7374,30000000.0
2008-02-01 07:15:00,1.73803,1.73803,1.73324,1.73664,45000000.0
2008-02-01 07:20:00,1.73365,1.73785,1.73293,1.73732,55000000.0
2008-02-01 07:25:00,1.73399,1.73796,1.73343,1.73786,33000000.0
2008-02-01 07:30:00,1.73865,1.73919,1.73313,1.73674,44000000.0
2008-02-01 07:35:00,1.73811,1.73864,1.73425,1.73469,34000000.0
2008-02-01 07:40:00,1.73824,1.73847,1.73409,1.73845,29000000.0
2008-02-01 07:45:00,1.73926,1.73926,1.73407,1.73415,53000000.0
2008-02-01 07:50:00,1.73422,1.7375,1.73422,1.7375,24000000.0
2008-02-01 07:55:00,1.73843,1.73866,1.73457,1.73457,42000000.0
2008-02-01 08:00:00,1.7357,1.73842,1.73419,1.73474,72000000.0
2008-02-01 08:05:00,1.73861,1.73861,1.73414,1.73834,75000000.0
2008-02-01 08:10:00,1.73785,1.73785,1.73361,1.73701,43000000.0
2008-02-01 08:15:00,1.73563,1.7375,1.73337,1.73635,40000000.0
2008-02-01 08:20:00,1.73274,1.73645,1.73198,1.73243,40000000.0
2008-02-01 08:25:00,1.737,1.737,1.73252,1.73341,41000000.0
2008-02-01 08:30:00,1.73552,1.73691,1.73235,1.73657,43000000.0
2008-02-01 08:35:00,1.73671,1.73717,1.73254,1.73686,39000000.0
2008-02-01 08:40:00,1.73355,1.73732,1.73318,1.73732,43000000.0
2008-02-01 08:45:00,1.73623,1.73726,1.73249,1.73603,45000000.0
2008-02-01 08:50:00,1.73647,1.73662,1.73006,1.73443,45000000.0
2008-02-01 08:55:00,1.73075,1.73547,1.72996,1.73547,39000000.0
2008-02-01 09:00:00,1.73535,1.73662,1.73201,1.73361,42000000.0
2008-02-01 09:05:00,1.73365,1.7371,1.73287,1.7371,45000000.0
2008-02-01 09:10:00,1.73726,1.73726,1.73238,1.73667,40000000.0
2008-02-01 09:15:00,1.73583,1.73834,1.73362,1.73789,45000000.0
2008-02-01 09:20:00,1.73836,1.73859,1.73413,1.7343,37000000.0
2008-02-01 09:25:00,1.7331,1.73909,1.7331,1.73474,39000000.0
2008-02-01 09:30:00,1.73833,1.73843,1.73295,1.73367,41000000.0
2008-02-01 09:35:00,1.73396,1.74035,1.73362,1.74035,42000000.0
2008-02-01 09:40:00,1.73579,1.74061,1.73579,1.74,46000000.0
2008-02-01 09:45:00,1.74007,1.74053,1.7367,1.73759,49000000.0
2008-02-01 09:50:00,1.73998,1.7403,1.73677,1.73954,40000000.0
2008-02-01 09:55:00,1.7358,1.73993,1.73506,1.73606,39000000.0
2008-02-01 10:00:00,1.73767,1.73958,1.73467,1.73958,48000000.0
2008-02-01 10:05:00,1.73847,1.73998,1.73665,1.73702,48000000.0
2008-02-01 10:10:00,1.73719,1.73886,1.73687,1.7372,41000000.0
2008-02-01 10:15:00,1.73754,1.73866,1.73456,1.73456,47000000.0
2008-02-01 10:20:00,1.73586,1.73595,1.73371,1.73463,39000000.0
2008-02-01 10:25:00,1.73464,1.73562,1.73217,1.73238,45000000.0
2008-02-01 10:30:00,1.73263,1.73478,1.7325,1.73345,51000000.0
2008-02-01 10:35:00,1.73342,1.73446,1.73228,1.73269,50000000.0
2008-02-01 10:40:00,1.7337,1.73379,1.73181,1.73237,41000000.0
2008-02-01 10:45:00,1.73322,1.7347,1.73237,1.73423,40000000.0
2008-02-01 10:50:00,1.73349,1.73461,1.73259,1.73278,39000000.0
2008-02-01 10:55:00,1.73266,1.73512,1.73266,1.73301,41000000.0
2008-02-01 11:00:00,1.73311,1.73689,1.73311,1.73689,43000000.0
2008-02-01 11:05:00,1.7356,1.7367,1.73445,1.73491,43000000.0
2008-02-01 11:10:00,1.73621,1.73777,1.73564,1.73774,46000000.0
2008-02-01 11:15:00,1.73741,1.73785,1.73553,1.73707,41000000.0
2008-02-01 11:20:00,1.73586,1.73803,1.73586,1.73681,47000000.0
2008-02-01 11:25:00,1.73659,1.73809,1.73587,1.73687,45000000.0
2008-02-01 11:30:00,1.73815,1.7382,1.73638,1.73693,42000000.0
2008-02-01 11:35:00,1.7372,1.73864,1.73645,1.73696,45000000.0
2008-02-01 11:40:00,1.73806,1.73841,1.7364,1.73658,46000000.0
2008-02-01 11:45:00,1.73728,1.73813,1.73649,1.73789,43000000.0
2008-02-01 11:50:00,1.73693,1.73845,1.73675,1.73801,46000000.0
2008-02-01 11:55:00,1.73719,1.73884,1.73653,1.73678,47000000.0
2008-02-01 12:00:00,1.73693,1.7382,1.73682,1.73761,40000000.0
2008-02-01 12:05:00,1.73742,1.73855,1.73652,1.73736,38000000.0
2008-02-01 12:10:00,1.73667,1.73813,1.73626,1.73774,40000000.0
2008-02-01 12:15:00,1.73707,1.73792,1.7362,1.73765,46000000.0
2008-02-01 12:20:00,1.7369,1.73829,1.7366,1.73777,42000000.0
2008-02-01 12:25:00,1.73728,1.73834,1.73667,1.73833,45000000.0
2008-02-01 12:30:00,1.7373,1.73966,1.7373,1.73781,46000000.0
2008-02-01 12:35:00,1.73851,1.73943,1.73766,1.73875,45000000.0
2008-02-01 12:40:00,1.73736,1.73865,1.73684,1.73822,45000000.0
2008-02-01 12:45:00,1.73793,1.7381,1.73626,1.73687,47000000.0
2008-02-01 12:50:00,1.7359,1.73735,1.73554,1.73699,44000000.0
2008-02-01 12:55:00,1.73573,1.7369,1.73445,1.73518,42000000.0
2008-02-01 13:00:00,1.7338,1.73557,1.73367,1.73384,43000000.0
2008-02-01 13:05:00,1.73492,1.73575,1.73367,1.73575,48000000.0
2008-02-01 13:10:00,1.73533,1.73541,1.7338,1.73525,47000000.0
2008-02-01 13:15:00,1.7346,1.73595,1.73411,1.73579,47000000.0
2008-02-01 13:20:00,1.73476,1.73641,1.73411,1.73552,42000000.0
2008-02-01 13:25:00,1.73415,1.73556,1.73384,1.7344,43000000.0
2008-02-01 13:30:00,1.73528,1.73534,1.7321,1.7321,43000000.0
2008-02-01 13:35:00,1.73212,1.73451,1.73103,1.73228,44000000.0
2008-02-01 13:40:00,1.73027,1.73265,1.73021,1.73222,39000000.0
2008-02-01 13:45:00,1.73231,1.73335,1.7312,1.73135,46000000.0
2008-02-01 13:50:00,1.7314,1.73244,1.73043,1.73124,45000000.0
2008-02-01 13:55:00,1.73099,1.73379,1.7309,1.73257,46000000.0
2008-02-01 14:00:00,1.73272,1.73383,1.73155,1.73353,42000000.0
2008-02-01 14:05:00,1.73257,1.73516,1.73257,1.73487,47000000.0
2008-02-01 14:10:00,1.73489,1.73586,1.73363,1.73393,51000000.0
2008-02-01 14:15:00,1.73467,1.7365,1.73313,1.73577,48000000.0
2008-02-01 14:20:00,1.7362,1.73725,1.73517,1.73563,43000000.0
2008-02-01 14:25:00,1.73535,1.73677,1.73482,1.7362,38000000.0
2008-02-01 14:30:00,1.7353,1.73647,1.73427,1.73538,46000000.0
2008-02-01 14:35:00,1.73412,1.73517,1.73295,1.73351,45000000.0
2008-02-01 14:40:00,1.73401,1.73462,1.7325,1.73384,45000000.0
2008-02-01 14:45:00,1.7329,1.7338,1.73165,1.73241,50000000.0
2008-02-01 14:50:00,1.73309,1.73572,1.73309,1.73442,42000000.0
2008-02-01 14:55:00,1.73361,1.73449,1.73244,1.73244,39000000.0
2008-02-01 15:00:00,1.73342,1.73456,1.73256,1.7343,44000000.0
2008-02-01 15:05:00,1.73295,1.73448,1.73214,1.73448,43000000.0
2008-02-01 15:10:00,1.73348,1.73636,1.73339,1.73452,47000000.0
2008-02-01 15:15:00,1.73468,1.73641,1.73425,1.73425,42000000.0
2008-02-01 15:20:00,1.73394,1.7356,1.73381,1.73524,42000000.0
2008-02-01 15:25:00,1.73371,1.73562,1.73257,1.73422,51000000.0
2008-02-01 15:30:00,1.73631,1.74282,1.73622,1.73945,46000000.0
2008-02-01 15:35:00,1.73928,1.74103,1.73803,1.74012,47000000.0
2008-02-01 15:40:00,1.73979,1.74115,1.73913,1.74044,45000000.0
2008-02-01 15:45:00,1.73985,1.74121,1.73945,1.73982,33000000.0
2008-02-01 15:50:00,1.73896,1.74044,1.73691,1.73793,46000000.0
2008-02-01 15:55:00,1.73881,1.73953,1.73726,1.7374,40000000.0
2008-02-01 16:00:00,1.73817,1.74011,1.73701,1.73901,35000000.0
2008-02-01 16:05:00,1.74032,1.74039,1.73845,1.73873,48000000.0
2008-02-01 16:10:00,1.73971,1.73978,1.73766,1.73873,48000000.0
2008-02-01 16:15:00,1.73799,1.7386,1.73472,1.73628,45000000.0
2008-02-01 16:20:00,1.73763,1.73768,1.73303,1.73394,51000000.0
2008-02-01 16:25:00,1.73446,1.73592,1.73303,1.73364,38000000.0
2008-02-01 16:30:00,1.73515,1.7355,1.73037,1.73037,45000000.0
2008-02-01 16:35:00,1.72995,1.73252,1.72969,1.73045,37000000.0
2008-02-01 16:40:00,1.7306,1.73212,1.73052,1.73162,45000000.0
2008-02-01 16:45:00,1.73117,1.73187,1.72972,1.73024,41000000.0
2008-02-01 16:50:00,1.73103,1.73179,1.72935,1.73077,46000000.0
2008-02-01 16:55:00,1.73155,1.73204,1.72976,1.73095,41000000.0
2008-02-01 17:00:00,1.73009,1.73066,1.72639,1.72865,43000000.0
2008-02-01 17:05:00,1.72834,1.72856,1.7243,1.72609,43000000.0
2008-02-01 17:10:00,1.72428,1.72751,1.72397,1.72722,49000000.0
2008-02-01 17:15:00,1.72635,1.72947,1.72528,1.72826,43000000.0
2008-02-01 17:20:00,1.72959,1.73275,1.72847,1.73122,44000000.0
2008-02-01 17:25:00,1.73059,1.73243,1.72928,1.73169,45000000.0
2008-02-01 17:30:00,1.73158,1.73263,1.72992,1.73138,36000000.0
2008-02-01 17:35:00,1.73218,1.73283,1.73003,1.73232,41000000.0
2008-02-01 17:40:00,1.73238,1.73393,1.73133,1.73326,38000000.0
2008-02-01 17:45:00,1.73446,1.73594,1.73184,1.73544,54000000.0
2008-02-01 17:50:00,1.7356,1.73573,1.73147,1.73288,45000000.0
2008-02-01 17:55:00,1.7336,1.73382,1.7318,1.73211,43000000.0
2008-02-01 18:00:00,1.73253,1.73417,1.73247,1.7332,42000000.0
2008-02-01 18:05:00,1.73284,1.73471,1.73264,1.73368,42000000.0
2008-02-01 18:10:00,1.73418,1.73615,1.73275,1.73275,42000000.0
2008-02-01 18:15:00,1.73335,1.7338,1.7312,1.73224,46000000.0
2008-02-01 18:20:00,1.73261,1.73412,1.73186,1.73186,39000000.0
2008-02-01 18:25:00,1.73248,1.73365,1.73158,1.7336,43000000.0
2008-02-01 18:30:00,1.73302,1.7344,1.73164,1.73303,44000000.0
2008-02-01 18:35:00,1.73263,1.73392,1.73161,1.73161,42000000.0
2008-02-01 18:40:00,1.73173,1.73263,1.73055,1.73055,45000000.0
2008-02-01 18:45:00,1.73176,1.73223,1.73026,1.73093,43000000.0
2008-02-01 18:50:00,1.73198,1.73327,1.73079,1.73327,45000000.0
2008-02-01 18:55:00,1.73286,1.73286,1.73093,1.73196,41000000.0
2008-02-01 19:00:00,1.73282,1.733,1.73085,1.73215,46000000.0
2008-02-01 19:05:00,1.73089,1.73198,1.72949,1.7307,44000000.0
2008-02-01 19:10:00,1.72958,1.7329,1.72958,1.73083,44000000.0
2008-02-01 19:15:00,1.73201,1.7331,1.73023,1.73111,50000000.0
2008-02-01 19:20:00,1.73289,1.73376,1.73112,1.73318,44000000.0
2008-02-01 19:25:00,1.73253,1.73423,1.73201,1.73324,49000000.0
2008-02-01 19:30:00,1.73359,1.73439,1.73246,1.73412,44000000.0
2008-02-01 19:35:00,1.73428,1.73428,1.73224,1.73376,46000000.0
2008-02-01 19:40:00,1.73355,1.73385,1.73193,1.73291,45000000.0
2008-02-01 19:45:00,1.73245,1.73296,1.73051,1.73051,48000000.0
2008-02-01 19:50:00,1.73227,1.73242,1.72804,1.73218,42000000.0
2008-02-01 19:55:00,1.73226,1.73374,1.72899,1.73309,47000000.0
2008-02-01 20:00:00,1.72921,1.73323,1.72816,1.72935,38000000.0
2008-02-01 20:05:00,1.72962,1.73307,1.72911,1.73202,37000000.0
2008-02-01 20:10:00,1.7303,1.73274,1.72771,1.73125,39000000.0
2008-02-01 20:15:00,1.73058,1.73311,1.72744,1.73311,40000000.0
2008-02-01 20:20:00,1.73356,1.73469,1.72881,1.72912,44000000.0
2008-02-01 20:25:00,1.73403,1.73403,1.72886,1.73292,47000000.0
2008-02-01 20:30:00,1.73339,1.73339,1.72824,1.72911,45000000.0
2008-02-01 20:35:00,1.72907,1.73203,1.72745,1.73152,61000000.0
2008-02-01 20:40:00,1.72784,1.73277,1.72781,1.72842,39000000.0
2008-02-01 20:45:00,1.73249,1.73317,1.72922,1.73167,41000000.0
2008-02-01 20:50:00,1.72878,1.73187,1.72839,1.72863,37000000.0
2008-02-01 20:55:00,1.73196,1.73197,1.72839,1.73031,38000000.0
2008-02-01 21:00:00,1.73064,1.73185,1.72825,1.73185,40000000.0
2008-02-01 21:05:00,1.72887,1.73229,1.7282,1.73042,39000000.0
2008-02-01 21:10:00,1.7301,1.73083,1.72796,1.73057,37000000.0
2008-02-01 21:15:00,1.72969,1.7309,1.72815,1.73013,37000000.0
2008-02-01 21:20:00,1.73085,1.73085,1.72791,1.72911,34000000.0
2008-02-01 21:25:00,1.7289,1.72956,1.72794,1.72918,41000000.0
2008-02-01 21:30:00,1.72878,1.7295,1.7281,1.72919,44000000.0
2008-02-01 21:35:00,1.72785,1.72912,1.727,1.72736,46000000.0
2008-02-01 21:40:00,1.72753,1.72909,1.72724,1.72865,35000000.0
2008-02-01 21:45:00,1.72802,1.72859,1.72653,1.72701,49000000.0
2008-02-01 21:50:00,1.72684,1.72701,1.7259,1.72675,47000000.0
2008-02-01 21:55:00,1.72673,1.72694,1.72602,1.72669,44000000.0
2008-02-01 22:00:00,1.726,1.72853,1.72583,1.72843,43000000.0
2008-02-01 22:05:00,1.72634,1.72849,1.72634,1.72794,39000000.0
2008-02-01 22:10:00,1.72781,1.72821,1.72606,1.72787,35000000.0
2008-02-01 22:15:00,1.72884,1.72884,1.72603,1.7279,42000000.0
2008-02-01 22:20:00,1.72612,1.72856,1.72612,1.72661,47000000.0
2008-02-01 22:25:00,1.72854,1.72883,1.72666,1.72883,47000000.0
2008-02-01 22:30:00,1.72664,1.72936,1.72623,1.72904,38000000.0
2008-02-01 22:35:00,1.72649,1.72854,1.72636,1.72796,37000000.0
2008-02-01 22:40:00,1.72657,1.72821,1.72581,1.72806,39000000.0
2008-02-01 22:45:00,1.72735,1.72966,1.72634,1.72961,48000000.0
2008-02-01 22:50:00,1.72649,1.72976,1.72649,1.72676,33000000.0
2008-02-01 22:55:00,1.72718,1.72993,1.7265,1.72956,47000000.0
2008-02-01 23:00:00,1.73013,1.73013,1.72616,1.72812,35000000.0
2008-02-01 23:05:00,1.72611,1.7274,1.72597,1.72738,27000000.0
2008-02-01 23:10:00,1.72619,1.72753,1.72556,1.72608,41000000.0
2008-02-01 23:15:00,1.73127,1.73127,1.7261,1.72823,48000000.0
2008-02-01 23:20:00,1.72612,1.7279,1.72609,1.72624,36000000.0
2008-02-01 23:25:00,1.72614,1.72679,1.72598,1.7263,20000000.0
2008-02-01 23:30:00,1.72594,1.72664,1.72567,1.72588,29000000.0
2008-02-01 23:35:00,1.72759,1.72775,1.7259,1.72617,29000000.0
2008-02-01 23:40:00,1.72627,1.72773,1.72445,1.72445,15000000.0
2008-02-01 23:45:00,1.7275,1.72793,1.72467,1.72478,38000000.0
2008-02-01 23:50:00,1.72516,1.72801,1.7236,1.7252,31000000.0
2008-02-01 23:55:00,1.72433,1.72927,1.72433,1.72554,37000000.0
2008-02-04 00:00:00,1.72975,1.72975,1.72517,1.72517,26000000.0
2008-02-04 00:05:00,1.72539,1.72554,1.72486,1.72505,26000000.0
2008-02-04 00:10:00,1.72515,1.72537,1.72483,1.72526,21000000.0
2008-02-04 00:15:00,1.72934,1.72947,1.7248,1.72526,38000000.0
2008-02-04 00:20:00,1.72504,1.72524,1.725,1.72515,27000000.0
2008-02-04 00:25:00,1.72748,1.72748,1.72666,1.72699,28000000.0
2008-02-04 00:30:00,1.72877,1.72877,1.72673,1.7268,42000000.0
2008-02-04 00:35:00,1.72698,1.72729,1.72654,1.72713,40000000.0
2008-02-04 00:40:00,1.72696,1.72763,1.72696,1.72738,39000000.0
2008-02-04 00:45:00,1.72794,1.73102,1.72685,1.7272,46000000.0
2008-02-04 00:50:00,1.72712,1.72736,1.7271,1.72734,29000000.0
2008-02-04 00:55:00,1.72733,1.72747,1.72692,1.72692,45000000.0
2008-02-04 01:00:00,1.7313,1.7313,1.72665,1.72704,36000000.0
2008-02-04 01:05:00,1.72704,1.72725,1.72678,1.72714,29000000.0
2008-02-04 01:10:00,1.72711,1.72721,1.72685,1.72716,32000000.0
2008-02-04 01:15:00,1.73114,1.73126,1.72668,1.7272,31000000.0
2008-02-04 01:20:00,1.72718,1.72734,1.7268,1.72723,40000000.0
2008-02-04 01:25:00,1.72747,1.72771,1.7273,1.72753,34000000.0
2008-02-04 01:30:00,1.73109,1.73109,1.72704,1.7273,37000000.0
2008-02-04 01:35:00,1.7272,1.72786,1.72717,1.72785,37000000.0
2008-02-04 01:40:00,1.72797,1.72797,1.72732,1.72778,36000000.0
2008-02-04 01:45:00,1.73178,1.73178,1.72737,1.72778,37000000.0
2008-02-04 01:50:00,1.72775,1.72801,1.72744,1.72765,41000000.0
2008-02-04 01:55:00,1.72775,1.72794,1.72768,1.72789,22000000.0
2008-02-04 02:00:00,1.73102,1.73102,1.7273,1.72773,34000000.0
2008-02-04 02:05:00,1.72783,1.73246,1.7274,1.7276,41000000.0
2008-02-04 02:10:00,1.72807,1.73126,1.72699,1.73054,34000000.0
2008-02-04 02:15:00,1.72971,1.73135,1.72692,1.73045,31000000.0
2008-02-04 02:20:00,1.73147,1.73147,1.72698,1.73116,45000000.0
2008-02-04 02:25:00,1.72876,1.73072,1.72615,1.72704,37000000.0
2008-02-04 02:30:00,1.72925,1.73059,1.72605,1.73054,41000000.0
2008-02-04 02:35:00,1.72623,1.73074,1.72623,1.72711,40000000.0
2008-02-04 02:40:00,1.7276,1.73077,1.72622,1.73064,38000000.0
2008-02-04 02:45:00,1.73078,1.73078,1.72679,1.73017,35000000.0
2008-02-04 02:50:00,1.72649,1.73086,1.72649,1.73057,48000000.0
2008-02-04 02:55:00,1.73108,1.73128,1.7263,1.72943,47000000.0
2008-02-04 03:00:00,1.73025,1.73025,1.72522,1.72924,52000000.0
2008-02-04 03:05:00,1.72958,1.72958,1.72507,1.72955,37000000.0
2008-02-04 03:10:00,1.72513,1.72955,1.72509,1.72951,55000000.0
2008-02-04 03:15:00,1.72947,1.73,1.72599,1.72601,39000000.0
2008-02-04 03:20:00,1.72877,1.72969,1.72544,1.72935,40000000.0
2008-02-04 03:25:00,1.72979,1.72995,1.72596,1.72928,42000000.0
2008-02-04 03:30:00,1.72904,1.7297,1.72535,1.7297,35000000.0
2008-02-04 03:35:00,1.72951,1.73014,1.72598,1.72598,41000000.0
2008-02-04 03:40:00,1.72944,1.73014,1.72642,1.72986,52000000.0
2008-02-04 03:45:00,1.72884,1.72983,1.72608,1.72971,28000000.0
2008-02-04 03:50:00,1.72553,1.72985,1.72553,1.72913,26000000.0
2008-02-04 03:55:00,1.72649,1.72946,1.72502,1.72911,43000000.0
2008-02-04 04:00:00,1.72846,1.72929,1.7244,1.72883,48000000.0
2008-02-04 04:05:00,1.72585,1.72857,1.72518,1.72604,27000000.0
2008-02-04 04:10:00,1.72646,1.72918,1.72534,1.72917,47000000.0
2008-02-04 04:15:00,1.72903,1.72982,1.7256,1.72972,36000000.0
2008-02-04 04:20:00,1.72561,1.72932,1.72561,1.72876,24000000.0
2008-02-04 04:25:00,1.7251,1.7298,1.7251,1.72561,34000000.0
2008-02-04 04:30:00,1.73046,1.73047,1.72599,1.72844,26000000.0
2008-02-04 04:35:00,1.72504,1.72874,1.72495,1.72518,36000000.0
2008-02-04 04:40:00,1.72528,1.72925,1.72526,1.72563,48000000.0
2008-02-04 04:45:00,1.7295,1.73006,1.72547,1.73005,47000000.0
2008-02-04 04:50:00,1.72635,1.72978,1.72592,1.72627,43000000.0
2008-02-04 04:55:00,1.72922,1.72988,1.72553,1.72988,42000000.0
2008-02-04 05:00:00,1.73061,1.73061,1.72557,1.72571,47000000.0
2008-02-04 05:05:00,1.72931,1.72991,1.7257,1.72934,28000000.0
2008-02-04 05:10:00,1.72547,1.72989,1.72547,1.72898,48000000.0
2008-02-04 05:15:00,1.7294,1.7294,1.72529,1.72596,39000000.0
2008-02-04 05:20:00,1.72555,1.72971,1.72551,1.72947,20000000.0
2008-02-04 05:25:00,1.7258,1.73079,1.72547,1.72963,31000000.0
2008-02-04 05:30:00,1.72986,1.73036,1.72583,1.73008,47000000.0
2008-02-04 05:35:00,1.72631,1.73032,1.72589,1.72664,47000000.0
2008-02-04 05:40:00,1.72937,1.72978,1.72382,1.72744,42000000.0
2008-02-04 05:45:00,1.72572,1.72826,1.72404,1.7246,44000000.0
2008-02-04 05:50:00,1.72756,1.72821,1.72413,1.72413,22000000.0
2008-02-04 05:55:00,1.7276,1.72888,1.72433,1.72839,42000000.0
2008-02-04 06:00:00,1.7283,1.72884,1.72391,1.7283,44000000.0
2008-02-04 06:05:00,1.72491,1.72992,1.72491,1.72982,47000000.0
2008-02-04 06:10:00,1.72688,1.72988,1.72487,1.72907,49000000.0
2008-02-04 06:15:00,1.72798,1.72912,1.72442,1.72598,35000000.0
2008-02-04 06:20:00,1.72539,1.72998,1.72539,1.72984,46000000.0
2008-02-04 06:25:00,1.72575,1.72981,1.7249,1.72558,44000000.0
2008-02-04 06:30:00,1.72855,1.72938,1.72483,1.72938,41000000.0
2008-02-04 06:35:00,1.72543,1.72917,1.72445,1.72446,29000000.0
2008-02-04 06:40:00,1.72546,1.72896,1.72454,1.72896,30000000.0
2008-02-04 06:45:00,1.72884,1.72892,1.72434,1.72869,32000000.0
2008-02-04 06:50:00,1.72537,1.72896,1.72537,1.72884,12000000.0
2008-02-04 06:55:00,1.72415,1.72426,1.72372,1.72426,22000000.0
2008-02-04 07:00:00,1.72814,1.72814,1.72401,1.72423,29000000.0
2008-02-04 07:05:00,1.7245,1.72465,1.7241,1.72438,37000000.0
2008-02-04 07:10:00,1.72426,1.72439,1.72358,1.72434,38000000.0
2008-02-04 07:15:00,1.72779,1.72779,1.72401,1.72422,34000000.0
2008-02-04 07:20:00,1.72409,1.72446,1.72371,1.72415,61000000.0
2008-02-04 07:25:00,1.72439,1.72444,1.72385,1.72394,38000000.0
2008-02-04 07:30:00,1.72842,1.72842,1.72427,1.72525,47000000.0
2008-02-04 07:35:00,1.72463,1.72503,1.72438,1.72451,44000000.0
2008-02-04 07:40:00,1.72476,1.72483,1.72431,1.72457,40000000.0
2008-02-04 07:45:00,1.72934,1.72934,1.72352,1.72377,39000000.0
2008-02-04 07:50:00,1.72375,1.72409,1.72338,1.72378,35000000.0
2008-02-04 07:55:00,1.72401,1.72426,1.72395,1.72395,26000000.0
2008-02-04 08:00:00,1.72696,1.72696,1.72303,1.72348,47000000.0
2008-02-04 08:05:00,1.7229,1.72395,1.7229,1.72379,42000000.0
2008-02-04 08:10:00,1.7239,1.72418,1.72345,1.72388,48000000.0
2008-02-04 08:15:00,1.72754,1.72754,1.72347,1.72387,45000000.0
2008-02-04 08:20:00,1.72385,1.72428,1.72321,1.72418,46000000.0
2008-02-04 08:25:00,1.72406,1.72411,1.72283,1.72298,44000000.0
2008-02-04 08:30:00,1.72628,1.72628,1.72213,1.72213,49000000.0
2008-02-04 08:35:00,1.72127,1.7217,1.72059,1.72059,44000000.0
2008-02-04 08:40:00,1.72092,1.72136,1.72037,1.72064,50000000.0
2008-02-04 08:45:00,1.72375,1.72375,1.72045,1.7205,44000000.0
2008-02-04 08:50:00,1.72056,1.72139,1.72047,1.72098,44000000.0
2008-02-04 08:55:00,1.72108,1.72165,1.72044,1.72113,46000000.0
2008-02-04 09:00:00,1.72426,1.72426,1.72042,1.7207,41000000.0
2008-02-04 09:05:00,1.72085,1.72433,1.72085,1.72387,45000000.0
2008-02-04 09:10:00,1.72384,1.72399,1.72281,1.72287,43000000.0
2008-02-04 09:15:00,1.72587,1.72587,1.72205,1.7226,45000000.0
2008-02-04 09:20:00,1.72379,1.72539,1.72168,1.72234,42000000.0
2008-02-04 09:25:00,1.7224,1.72295,1.72176,1.72263,44000000.0
2008-02-04 09:30:00,1.72566,1.72566,1.72197,1.72221,43000000.0
2008-02-04 09:35:00,1.72209,1.72349,1.72209,1.72265,39000000.0
2008-02-04 09:40:00,1.72261,1.72277,1.72171,1.72226,46000000.0
2008-02-04 09:45:00,1.72518,1.72518,1.72205,1.72236,42000000.0
2008-02-04 09:50:00,1.72233,1.7224,1.7205,1.72094,42000000.0
2008-02-04 09:55:00,1.7211,1.72397,1.7211,1.72382,42000000.0
2008-02-04 10:00:00,1.72637,1.72637,1.72198,1.72232,43000000.0
2008-02-04 10:05:00,1.72193,1.7239,1.72193,1.72222,45000000.0
2008-02-04 10:10:00,1.72217,1.72399,1.72116,1.72336,54000000.0
2008-02-04 10:15:00,1.72407,1.72464,1.72333,1.72375,38000000.0
2008-02-04 10:20:00,1.72361,1.7244,1.72354,1.7244,41000000.0
2008-02-04 10:25:00,1.7244,1.72473,1.7239,1.72411,36000000.0
2008-02-04 10:30:00,1.72455,1.7246,1.72342,1.7246,45000000.0
2008-02-04 10:35:00,1.72453,1.72475,1.72355,1.72374,44000000.0
2008-02-04 10:40:00,1.72377,1.72413,1.72304,1.72394,43000000.0
2008-02-04 10:45:00,1.72453,1.72504,1.72386,1.72504,49000000.0
2008-02-04 10:50:00,1.72471,1.72542,1.72426,1.72525,43000000.0
2008-02-04 10:55:00,1.72552,1.72581,1.72419,1.72445,43000000.0
2008-02-04 11:00:00,1.72528,1.72693,1.72422,1.72649,41000000.0
2008-02-04 11:05:00,1.72591,1.72732,1.7246,1.72616,46000000.0
2008-02-04 11:10:00,1.72464,1.72578,1.72409,1.72545,41000000.0
2008-02-04 11:15:00,1.72552,1.72603,1.72411,1.72591,45000000.0
2008-02-04 11:20:00,1.72551,1.72644,1.72401,1.72558,37000000.0
2008-02-04 11:25:00,1.72565,1.72574,1.72414,1.72468,45000000.0
2008-02-04 11:30:00,1.72517,1.72547,1.72356,1.72516,38000000.0
2008-02-04 11:35:00,1.72423,1.72653,1.72365,1.72503,51000000.0
2008-02-04 11:40:00,1.72446,1.72651,1.72445,1.7248,45000000.0
2008-02-04 11:45:00,1.72561,1.72634,1.72484,1.72634,48000000.0
2008-02-04 11:50:00,1.72482,1.72726,1.72482,1.7257,48000000.0
2008-02-04 11:55:00,1.72573,1.72627,1.7232,1.72489,35000000.0
2008-02-04 12:00:00,1.72575,1.72674,1.72439,1.72542,40000000.0
2008-02-04 12:05:00,1.72574,1.72674,1.72468,1.72674,46000000.0
2008-02-04 12:10:00,1.72595,1.72752,1.72591,1.72752,40000000.0
2008-02-04 12:15:00,1.72683,1.72728,1.7256,1.72581,45000000.0
2008-02-04 12:20:00,1.72667,1.7271,1.72526,1.72606,47000000.0
2008-02-04 12:25:00,1.72509,1.72652,1.72509,1.72579,46000000.0
2008-02-04 12:30:00,1.7255,1.72684,1.72483,1.72636,51000000.0
2008-02-04 12:35:00,1.72623,1.72717,1.72568,1.72707,42000000.0
2008-02-04 12:40:00,1.72583,1.7273,1.72565,1.72565,42000000.0
2008-02-04 12:45:00,1.72644,1.72707,1.72526,1.72707,47000000.0
2008-02-04 12:50:00,1.72615,1.72697,1.72424,1.72535,43000000.0
2008-02-04 12:55:00,1.72409,1.72611,1.72409,1.72476,44000000.0
2008-02-04 13:00:00,1.72542,1.72677,1.72531,1.72643,39000000.0
2008-02-04 13:05:00,1.72558,1.72644,1.72434,1.72573,42000000.0
2008-02-04 13:10:00,1.72415,1.72545,1.72354,1.72414,50000000.0
2008-02-04 13:15:00,1.72498,1.7255,1.72371,1.72459,45000000.0
2008-02-04 13:20:00,1.72465,1.7262,1.72454,1.72543,45000000.0
2008-02-04 13:25:00,1.7256,1.7262,1.72454,1.7253,46000000.0
2008-02-04 13:30:00,1.72572,1.72649,1.72417,1.72511,38000000.0
2008-02-04 13:35:00,1.72508,1.72542,1.72363,1.72436,43000000.0
2008-02-04 13:40:00,1.72382,1.72431,1.72291,1.72431,48000000.0
2008-02-04 13:45:00,1.72401,1.72501,1.72367,1.72391,51000000.0
2008-02-04 13:50:00,1.72491,1.72566,1.72419,1.72528,47000000.0
2008-02-04 13:55:00,1.72429,1.72558,1.72396,1.7251,42000000.0
2008-02-04 14:00:00,1.72488,1.72566,1.72405,1.72566,46000000.0
2008-02-04 14:05:00,1.72448,1.726,1.72429,1.7254,45000000.0
2008-02-04 14:10:00,1.72475,1.72577,1.72396,1.72503,46000000.0
2008-02-04 14:15:00,1.72452,1.72653,1.72414,1.72636,39000000.0
2008-02-04 14:20:00,1.72511,1.72743,1.72507,1.72669,44000000.0
2008-02-04 14:25:00,1.72591,1.72668,1.72471,1.72596,43000000.0
2008-02-04 14:30:00,1.72583,1.72642,1.72487,1.72642,43000000.0
2008-02-04 14:35:00,1.72496,1.72628,1.72446,1.72566,42000000.0
2008-02-04 14:40:00,1.72538,1.72633,1.72442,1.72625,47000000.0
2008-02-04 14:45:00,1.72526,1.72627,1.72424,1.72534,47000000.0
2008-02-04 14:50:00,1.7243,1.7256,1.724,1.72514,48000000.0
2008-02-04 14:55:00,1.72422,1.72516,1.72343,1.72516,43000000.0
2008-02-04 15:00:00,1.72484,1.72532,1.72359,1.72508,42000000.0
2008-02-04 15:05:00,1.72538,1.72562,1.72391,1.72525,44000000.0
2008-02-04 15:10:00,1.72449,1.72474,1.72206,1.72245,47000000.0
2008-02-04 15:15:00,1.7234,1.72473,1.72289,1.72349,45000000.0
2008-02-04 15:20:00,1.72182,1.72388,1.72182,1.72233,45000000.0
2008-02-04 15:25:00,1.72249,1.72438,1.72223,1.7226,46000000.0
2008-02-04 15:30:00,1.72306,1.7239,1.72218,1.72218,45000000.0
2008-02-04 15:35:00,1.72283,1.72426,1.72259,1.72403,42000000.0
2008-02-04 15:40:00,1.72397,1.72397,1.72173,1.72361,46000000.0
2008-02-04 15:45:00,1.72325,1.72433,1.72246,1.72304,40000000.0
2008-02-04 15:50:00,1.72319,1.72544,1.72292,1.72427,38000000.0
2008-02-04 15:55:00,1.72411,1.72543,1.72367,1.72418,40000000.0
2008-02-04 16:00:00,1.72502,1.72528,1.72392,1.72517,47000000.0
2008-02-04 16:05:00,1.72442,1.72477,1.7227,1.7227,46000000.0
2008-02-04 16:10:00,1.72303,1.72454,1.72277,1.7241,43000000.0
2008-02-04 16:15:00,1.72356,1.72423,1.72254,1.72284,46000000.0
2008-02-04 16:20:00,1.72419,1.72419,1.72191,1.72221,45000000.0
2008-02-04 16:25:00,1.72358,1.72373,1.7219,1.72218,42000000.0
2008-02-04 16:30:00,1.72271,1.72445,1.72229,1.72437,45000000.0
2008-02-04 16:35:00,1.72347,1.72705,1.72347,1.72689,47000000.0
2008-02-04 16:40:00,1.72688,1.72708,1.72505,1.7256,41000000.0
2008-02-04 16:45:00,1.7259,1.72663,1.72499,1.72615,46000000.0
2008-02-04 16:50:00,1.7246,1.72756,1.7246,1.72612,43000000.0
2008-02-04 16:55:00,1.72688,1.72688,1.72461,1.7268,43000000.0
2008-02-04 17:00:00,1.72608,1.72677,1.72376,1.72472,41000000.0
2008-02-04 17:05:00,1.72587,1.72706,1.72411,1.72628,39000000.0
2008-02-04 17:10:00,1.72729,1.72759,1.72527,1.72538,40000000.0
2008-02-04 17:15:00,1.72578,1.72737,1.72513,1.72737,41000000.0
2008-02-04 17:20:00,1.72777,1.72889,1.72676,1.72867,50000000.0
2008-02-04 17:25:00,1.72767,1.72838,1.72605,1.7274,51000000.0
2008-02-04 17:30:00,1.72733,1.72867,1.72689,1.72867,45000000.0
2008-02-04 17:35:00,1.72823,1.72848,1.72676,1.7271,39000000.0
2008-02-04 17:40:00,1.72684,1.72872,1.72684,1.72756,47000000.0
2008-02-04 17:45:00,1.72765,1.72846,1.72692,1.72843,41000000.0
2008-02-04 17:50:00,1.72818,1.72871,1.72693,1.72788,48000000.0
2008-02-04 17:55:00,1.72762,1.72833,1.72626,1.72812,48000000.0
2008-02-04 18:00:00,1.72769,1.72784,1.72574,1.72685,39000000.0
2008-02-04 18:05:00,1.72604,1.72754,1.72525,1.72742,40000000.0
2008-02-04 18:10:00,1.72727,1.728,1.72584,1.72682,49000000.0
2008-02-04 18:15:00,1.72641,1.72743,1.7256,1.72611,46000000.0
2008-02-04 18:20:00,1.72636,1.72745,1.72591,1.72612,31000000.0
2008-02-04 18:25:00,1.72578,1.72732,1.72536,1.72685,41000000.0
2008-02-04 18:30:00,1.7265,1.72707,1.72475,1.72626,39000000.0
2008-02-04 18:35:00,1.72505,1.72655,1.72473,1.7258,37000000.0
2008-02-04 18:40:00,1.72513,1.72675,1.72457,1.72644,45000000.0
2008-02-04 18:45:00,1.72635,1.72671,1.72472,1.72472,40000000.0
2008-02-04 18:50:00,1.72425,1.72557,1.72407,1.72508,36000000.0
2008-02-04 18:55:00,1.72503,1.72662,1.72415,1.72518,42000000.0
2008-02-04 19:00:00,1.72382,1.7263,1.72382,1.7263,39000000.0
2008-02-04 19:05:00,1.72508,1.72682,1.72485,1.72498,45000000.0
2008-02-04 19:10:00,1.72593,1.72671,1.72435,1.7249,45000000.0
2008-02-04 19:15:00,1.72474,1.72663,1.72459,1.72569,43000000.0
2008-02-04 19:20:00,1.7251,1.72686,1.72492,1.72565,39000000.0
2008-02-04 19:25:00,1.72671,1.72776,1.72515,1.72776,43000000.0
2008-02-04 19:30:00,1.72716,1.72837,1.72485,1.72727,40000000.0
2008-02-04 19:35:00,1.72738,1.72862,1.72714,1.72757,40000000.0
2008-02-04 19:40:00,1.72735,1.72802,1.72617,1.72639,40000000.0
2008-02-04 19:45:00,1.72705,1.72815,1.72452,1.72486,43000000.0
2008-02-04 19:50:00,1.72539,1.7287,1.72366,1.72859,83000000.0
2008-02-04 19:55:00,1.7285,1.72854,1.72424,1.72788,72000000.0
2008-02-04 20:00:00,1.72768,1.72893,1.72433,1.72853,67000000.0
2008-02-04 20:05:00,1.72398,1.72913,1.72398,1.72836,43000000.0
2008-02-04 20:10:00,1.72606,1.73,1.72584,1.72931,43000000.0
2008-02-04 20:15:00,1.72989,1.72989,1.72488,1.72915,45000000.0
2008-02-04 20:20:00,1.72531,1.72914,1.72484,1.72864,40000000.0
2008-02-04 20:25:00,1.72561,1.72907,1.72511,1.72868,42000000.0
2008-02-04 20:30:00,1.72842,1.72859,1.72438,1.72765,40000000.0
2008-02-04 20:35:00,1.72518,1.72815,1.72402,1.72427,55000000.0
2008-02-04 20:40:00,1.72486,1.72863,1.72374,1.72443,45000000.0
2008-02-04 20:45:00,1.72804,1.72846,1.7239,1.7239,29000000.0
2008-02-04 20:50:00,1.72731,1.72806,1.72427,1.72439,39000000.0
2008-02-04 20:55:00,1.72757,1.72857,1.72407,1.72857,24000000.0
2008-02-04 21:00:00,1.72771,1.72783,1.72487,1.72769,29000000.0
2008-02-04 21:05:00,1.72421,1.7271,1.72228,1.72651,36000000.0
2008-02-04 21:10:00,1.72668,1.72706,1.72261,1.72653,37000000.0
2008-02-04 21:15:00,1.72666,1.72744,1.72258,1.72626,33000000.0
2008-02-04 21:20:00,1.72215,1.72626,1.7218,1.72248,35000000.0
2008-02-04 21:25:00,1.72248,1.72677,1.72248,1.72278,54000000.0
2008-02-04 21:30:00,1.7261,1.72612,1.72208,1.72607,52000000.0
2008-02-04 21:35:00,1.7233,1.72627,1.72195,1.72566,34000000.0
2008-02-04 21:40:00,1.72151,1.72606,1.72151,1.72603,45000000.0
2008-02-04 21:45:00,1.72661,1.72661,1.72184,1.72613,45000000.0
2008-02-04 21:50:00,1.72154,1.72645,1.72153,1.72162,36000000.0
2008-02-04 21:55:00,1.72173,1.72684,1.72173,1.72684,38000000.0
2008-02-04 22:00:00,1.72543,1.72713,1.72371,1.72706,29000000.0
2008-02-04 22:05:00,1.72711,1.72743,1.72313,1.72707,42000000.0
2008-02-04 22:10:00,1.72765,1.72766,1.72294,1.72335,33000000.0
2008-02-04 22:15:00,1.72776,1.7285,1.72404,1.72807,45000000.0
2008-02-04 22:20:00,1.72442,1.72913,1.72391,1.72469,36000000.0
2008-02-04 22:25:00,1.72465,1.72879,1.7243,1.72872,53000000.0
2008-02-04 22:30:00,1.72835,1.72891,1.72408,1.72451,47000000.0
2008-02-04 22:35:00,1.72745,1.72865,1.72414,1.72818,43000000.0
2008-02-04 22:40:00,1.72884,1.72897,1.72497,1.72895,32000000.0
2008-02-04 22:45:00,1.72717,1.72931,1.7248,1.72847,38000000.0
2008-02-04 22:50:00,1.72865,1.72898,1.72484,1.72861,46000000.0
2008-02-04 22:55:00,1.72594,1.72914,1.72423,1.72864,43000000.0
2008-02-04 23:00:00,1.72844,1.72894,1.7238,1.72875,35000000.0
2008-02-04 23:05:00,1.72524,1.72867,1.72432,1.72854,44000000.0
2008-02-04 23:10:00,1.72471,1.72878,1.72391,1.72436,30000000.0
2008-02-04 23:15:00,1.72771,1.72874,1.72481,1.72487,39000000.0
2008-02-04 23:20:00,1.72965,1.72965,1.72467,1.72556,28000000.0
2008-02-04 23:25:00,1.72512,1.72897,1.725,1.72608,29000000.0
2008-02-04 23:30:00,1.7294,1.73031,1.72547,1.72945,33000000.0
2008-02-04 23:35:00,1.727,1.73013,1.72562,1.72628,47000000.0
2008-02-04 23:40:00,1.7262,1.73028,1.7262,1.72934,28000000.0
2008-02-04 23:45:00,1.73136,1.73136,1.72592,1.72605,38000000.0
2008-02-04 23:50:00,1.72576,1.72949,1.72543,1.72616,29000000.0
2008-02-04 23:55:00,1.72554,1.73017,1.7251,1.72589,46000000.0
2008-02-05 00:00:00,1.7294,1.72947,1.72486,1.72893,23000000.0
2008-02-05 00:05:00,1.72487,1.72865,1.72438,1.72841,29000000.0
2008-02-05 00:10:00,1.72559,1.72925,1.72456,1.72879,41000000.0
2008-02-05 00:15:00,1.72929,1.72945,1.72421,1.72544,54000000.0
2008-02-05 00:20:00,1.72579,1.72926,1.7246,1.72478,61000000.0
2008-02-05 00:25:00,1.72568,1.7291,1.72446,1.72865,56000000.0
2008-02-05 00:30:00,1.72774,1.72921,1.72445,1.72921,28000000.0
2008-02-05 00:35:00,1.72936,1.72937,1.72472,1.72564,45000000.0
2008-02-05 00:40:00,1.7295,1.7295,1.72491,1.72497,42000000.0
2008-02-05 00:45:00,1.72868,1.72952,1.72571,1.72941,24000000.0
2008-02-05 00:50:00,1.72494,1.72958,1.72494,1.72899,22000000.0
2008-02-05 00:55:00,1.72475,1.72905,1.72442,1.72872,35000000.0
2008-02-05 01:00:00,1.72873,1.72873,1.72413,1.72506,40000000.0
2008-02-05 01:05:00,1.72491,1.72866,1.724,1.72866,13000000.0
2008-02-05 01:10:00,1.72455,1.72874,1.72412,1.72831,32000000.0
2008-02-05 01:15:00,1.72785,1.72901,1.72433,1.72436,40000000.0
2008-02-05 01:20:00,1.72895,1.72902,1.72453,1.7279,34000000.0
2008-02-05 01:25:00,1.72448,1.72835,1.72398,1.72443,39000000.0
2008-02-05 01:30:00,1.72707,1.72855,1.7241,1.72821,21000000.0
2008-02-05 01:35:00,1.72419,1.72828,1.72389,1.72389,28000000.0
2008-02-05 01:40:00,1.72803,1.72831,1.7237,1.72385,46000000.0
2008-02-05 01:45:00,1.72753,1.72792,1.72374,1.72412,35000000.0
2008-02-05 01:50:00,1.72356,1.72791,1.72353,1.72374,27000000.0
2008-02-05 01:55:00,1.72845,1.72845,1.72433,1.72819,18000000.0
2008-02-05 02:00:00,1.72791,1.7289,1.72396,1.72866,42000000.0
2008-02-05 02:05:00,1.7255,1.72856,1.72445,1.72801,44000000.0
2008-02-05 02:10:00,1.72781,1.72816,1.72394,1.72502,35000000.0
2008-02-05 02:15:00,1.72835,1.72835,1.72382,1.72484,24000000.0
2008-02-05 02:20:00,1.7246,1.72858,1.72383,1.72844,38000000.0
2008-02-05 02:25:00,1.72387,1.72789,1.72387,1.72789,8000000.0
2008-02-05 02:30:00,1.72732,1.72838,1.72382,1.72802,30000000.0
2008-02-05 02:35:00,1.72407,1.72781,1.72407,1.72443,17000000.0
2008-02-05 02:40:00,1.72385,1.72768,1.72312,1.72768,14000000.0
2008-02-05 02:45:00,1.72704,1.72763,1.72303,1.72328,32000000.0
2008-02-05 02:50:00,1.7232,1.72776,1.72318,1.72325,47000000.0
2008-02-05 02:55:00,1.72252,1.7268,1.72251,1.72638,38000000.0
2008-02-05 03:00:00,1.725,1.72617,1.72169,1.72193,53000000.0
2008-02-05 03:05:00,1.72224,1.72609,1.72162,1.72609,35000000.0
2008-02-05 03:10:00,1.72275,1.72552,1.72245,1.72542,14000000.0
2008-02-05 03:15:00,1.72705,1.72715,1.72193,1.72528,29000000.0
2008-02-05 03:20:00,1.72587,1.72622,1.72205,1.72205,32000000.0
2008-02-05 03:25:00,1.72225,1.72558,1.72143,1.72558,21000000.0
2008-02-05 03:30:00,1.72686,1.72686,1.72164,1.72176,15000000.0
2008-02-05 03:35:00,1.72257,1.72641,1.72213,1.72608,40000000.0
2008-02-05 03:40:00,1.72213,1.72613,1.72205,1.72565,40000000.0
2008-02-05 03:45:00,1.7272,1.72766,1.72233,1.72623,14000000.0
2008-02-05 03:50:00,1.72336,1.72592,1.72224,1.72253,22000000.0
2008-02-05 04:00:00,1.72721,1.72767,1.72195,1.72675,28000000.0
2008-02-05 04:05:00,1.72305,1.72649,1.72243,1.72243,38000000.0
2008-02-05 04:10:00,1.72241,1.72642,1.72233,1.72633,38000000.0
2008-02-05 04:15:00,1.72756,1.72756,1.72216,1.72339,25000000.0
2008-02-05 04:20:00,1.72372,1.72669,1.72258,1.72651,44000000.0
2008-02-05 04:25:00,1.72352,1.72673,1.72273,1.72305,39000000.0
2008-02-05 04:30:00,1.72629,1.72705,1.72243,1.72244,40000000.0
2008-02-05 04:35:00,1.72367,1.72706,1.72252,1.72318,24000000.0
2008-02-05 04:40:00,1.7233,1.72727,1.72312,1.72715,40000000.0
2008-02-05 04:45:00,1.72785,1.72797,1.7227,1.72665,18000000.0
2008-02-05 04:50:00,1.72333,1.72699,1.72291,1.72359,25000000.0
2008-02-05 04:55:00,1.72296,1.72715,1.72263,1.72676,38000000.0
2008-02-05 05:00:00,1.7271,1.7271,1.72293,1.72693,28000000.0
2008-02-05 05:05:00,1.7238,1.72685,1.72258,1.72311,20000000.0
2008-02-05 05:10:00,1.72698,1.72709,1.72284,1.7262,48000000.0
2008-02-05 05:15:00,1.72751,1.72751,1.72301,1.72706,24000000.0
2008-02-05 05:20:00,1.72294,1.72692,1.72294,1.72646,31000000.0
2008-02-05 05:25:00,1.7259,1.72652,1.72231,1.72263,29000000.0
2008-02-05 05:30:00,1.72728,1.72728,1.72191,1.72273,47000000.0
2008-02-05 05:35:00,1.72191,1.7264,1.72191,1.72569,42000000.0
2008-02-05 05:40:00,1.72358,1.72698,1.72242,1.72296,39000000.0
2008-02-05 05:45:00,1.72742,1.72742,1.72302,1.72592,44000000.0
2008-02-05 05:50:00,1.72591,1.7271,1.72274,1.72708,32000000.0
2008-02-05 05:55:00,1.7239,1.72669,1.7225,1.72291,37000000.0
2008-02-05 06:00:00,1.72612,1.72679,1.72222,1.72262,44000000.0
2008-02-05 06:05:00,1.72246,1.72667,1.72244,1.72653,26000000.0
2008-02-05 06:10:00,1.72713,1.72718,1.72297,1.72694,49000000.0
2008-02-05 06:15:00,1.72655,1.72656,1.72299,1.72315,28000000.0
2008-02-05 06:20:00,1.72334,1.72727,1.72257,1.72345,46000000.0
2008-02-05 06:25:00,1.72392,1.72676,1.72253,1.72285,41000000.0
2008-02-05 06:30:00,1.7266,1.7266,1.72296,1.72366,41000000.0
2008-02-05 06:35:00,1.72304,1.72766,1.72288,1.72766,38000000.0
2008-02-05 06:40:00,1.72346,1.72762,1.72346,1.72353,36000000.0
2008-02-05 06:45:00,1.72706,1.72757,1.72331,1.72757,32000000.0
2008-02-05 06:50:00,1.72306,1.72744,1.72264,1.72292,43000000.0
2008-02-05 06:55:00,1.72289,1.72718,1.72251,1.72253,29000000.0
2008-02-05 07:50:00,1.72168,1.72637,1.72168,1.72637,14000000.0
2008-02-05 07:55:00,1.72273,1.72656,1.72185,1.72333,42000000.0
2008-02-05 08:00:00,1.72712,1.72712,1.72201,1.72297,47000000.0
2008-02-05 08:05:00,1.72246,1.72575,1.72199,1.72218,42000000.0
2008-02-05 08:10:00,1.72578,1.72613,1.72224,1.72265,48000000.0
2008-02-05 08:15:00,1.72525,1.72631,1.72181,1.72229,45000000.0
2008-02-05 08:20:00,1.7221,1.72627,1.72126,1.72171,46000000.0
2008-02-05 08:25:00,1.72515,1.72544,1.72126,1.72164,34000000.0
2008-02-05 08:30:00,1.72482,1.72588,1.72174,1.72184,49000000.0
2008-02-05 08:35:00,1.72285,1.72624,1.72144,1.72502,44000000.0
2008-02-05 08:40:00,1.7221,1.72593,1.72104,1.72142,50000000.0
2008-02-05 08:45:00,1.72449,1.72498,1.72113,1.72498,25000000.0
2008-02-05 08:50:00,1.72082,1.72559,1.72082,1.72502,44000000.0
2008-02-05 08:55:00,1.72493,1.72558,1.72135,1.72163,46000000.0
2008-02-05 09:00:00,1.72525,1.72581,1.72111,1.72483,41000000.0
2008-02-05 09:05:00,1.72156,1.72624,1.72152,1.72623,37000000.0
2008-02-05 09:10:00,1.72252,1.72584,1.7212,1.72541,43000000.0
2008-02-05 09:15:00,1.72436,1.72606,1.72101,1.72575,45000000.0
2008-02-05 09:20:00,1.72269,1.72912,1.72269,1.72768,42000000.0
2008-02-05 09:25:00,1.72392,1.72766,1.7226,1.72385,44000000.0
2008-02-05 09:30:00,1.72707,1.7274,1.72297,1.72328,43000000.0
2008-02-05 09:35:00,1.72601,1.72691,1.7227,1.72301,39000000.0
2008-02-05 09:40:00,1.72251,1.72738,1.72251,1.72368,46000000.0
2008-02-05 09:45:00,1.72604,1.72729,1.72255,1.72255,42000000.0
2008-02-05 09:50:00,1.72222,1.72575,1.72081,1.72081,42000000.0
2008-02-05 09:55:00,1.72537,1.72537,1.7205,1.7205,42000000.0
2008-02-05 10:00:00,1.72314,1.72476,1.72078,1.72446,43000000.0
2008-02-05 10:05:00,1.7198,1.72516,1.7198,1.72365,45000000.0
2008-02-05 10:10:00,1.72369,1.7257,1.72319,1.72428,54000000.0
2008-02-05 10:15:00,1.72457,1.72532,1.72248,1.72392,38000000.0
2008-02-05 10:20:00,1.72361,1.72474,1.72174,1.7222,41000000.0
2008-02-05 10:25:00,1.72313,1.72323,1.72083,1.72263,36000000.0
2008-02-05 10:30:00,1.72227,1.7228,1.72112,1.72246,45000000.0
2008-02-05 10:35:00,1.7216,1.72267,1.72109,1.72234,44000000.0
2008-02-05 10:40:00,1.72263,1.72325,1.7212,1.72182,43000000.0
2008-02-05 10:45:00,1.7216,1.72304,1.72108,1.72181,49000000.0
2008-02-05 10:50:00,1.72256,1.72325,1.72128,1.72192,43000000.0
2008-02-05 10:55:00,1.72277,1.72382,1.72101,1.72382,43000000.0
2008-02-05 11:00:00,1.72324,1.72345,1.72102,1.72153,41000000.0
2008-02-05 11:05:00,1.72251,1.72339,1.72158,1.72197,46000000.0
2008-02-05 11:10:00,1.72336,1.72344,1.72133,1.72147,41000000.0
2008-02-05 11:15:00,1.72163,1.72362,1.72075,1.72169,45000000.0
2008-02-05 11:20:00,1.72087,1.72241,1.71791,1.72141,37000000.0
2008-02-05 11:25:00,1.72031,1.72104,1.71903,1.7209,45000000.0
2008-02-05 11:30:00,1.72001,1.72049,1.7178,1.72015,38000000.0
2008-02-05 11:35:00,1.71865,1.71989,1.71702,1.71982,51000000.0
2008-02-05 11:40:00,1.71932,1.72054,1.71844,1.71899,45000000.0
2008-02-05 11:45:00,1.7195,1.72008,1.71793,1.71892,48000000.0
2008-02-05 11:50:00,1.7175,1.72018,1.71734,1.71905,48000000.0
2008-02-05 11:55:00,1.71993,1.7202,1.71848,1.72016,35000000.0
2008-02-05 12:00:00,1.7189,1.72068,1.71753,1.72068,40000000.0
2008-02-05 12:05:00,1.71927,1.72015,1.71738,1.71988,46000000.0
2008-02-05 12:10:00,1.71952,1.71967,1.71787,1.71797,40000000.0
2008-02-05 12:15:00,1.71877,1.71937,1.71688,1.71704,45000000.0
2008-02-05 12:20:00,1.71723,1.71873,1.71577,1.7168,47000000.0
2008-02-05 12:25:00,1.71704,1.71757,1.71529,1.71663,46000000.0
2008-02-05 12:30:00,1.71582,1.71715,1.71539,1.71713,51000000.0
2008-02-05 12:35:00,1.71736,1.7177,1.71579,1.71579,42000000.0
2008-02-05 12:40:00,1.71718,1.7189,1.71593,1.7186,42000000.0
2008-02-05 12:45:00,1.71832,1.71876,1.71625,1.71758,47000000.0
2008-02-05 12:50:00,1.71643,1.71853,1.71604,1.71755,44000000.0
2008-02-05 12:55:00,1.71683,1.71979,1.71657,1.71946,44000000.0
2008-02-05 13:00:00,1.71795,1.71952,1.71653,1.71834,39000000.0
2008-02-05 13:05:00,1.71738,1.71849,1.7162,1.7162,42000000.0
2008-02-05 13:10:00,1.71628,1.71771,1.7153,1.71712,50000000.0
2008-02-05 13:15:00,1.71711,1.71771,1.71523,1.7165,45000000.0
2008-02-05 13:20:00,1.71796,1.71862,1.7167,1.71686,45000000.0
2008-02-05 13:25:00,1.71758,1.7179,1.71563,1.71655,46000000.0
2008-02-05 13:30:00,1.71663,1.71771,1.7156,1.71753,38000000.0
2008-02-05 13:35:00,1.71591,1.71763,1.71535,1.71722,43000000.0
2008-02-05 13:40:00,1.71723,1.71799,1.71585,1.71799,48000000.0
2008-02-05 13:45:00,1.71696,1.71761,1.71531,1.71551,51000000.0
2008-02-05 13:50:00,1.71668,1.71695,1.71514,1.71615,47000000.0
2008-02-05 13:55:00,1.717,1.71722,1.71501,1.71642,42000000.0
2008-02-05 14:00:00,1.71538,1.71643,1.71427,1.71467,46000000.0
2008-02-05 14:05:00,1.71549,1.71694,1.71466,1.71607,45000000.0
2008-02-05 14:10:00,1.71491,1.71661,1.71442,1.71442,46000000.0
2008-02-05 14:15:00,1.71465,1.71608,1.71421,1.71581,39000000.0
2008-02-05 14:20:00,1.71619,1.71694,1.71504,1.71623,44000000.0
2008-02-05 14:25:00,1.71537,1.71689,1.71483,1.71689,43000000.0
2008-02-05 14:30:00,1.71629,1.71824,1.71593,1.7182,43000000.0
2008-02-05 14:35:00,1.71687,1.71879,1.71612,1.71745,42000000.0
2008-02-05 14:40:00,1.7174,1.71913,1.71652,1.71763,47000000.0
2008-02-05 14:45:00,1.71711,1.71902,1.7169,1.71865,47000000.0
2008-02-05 14:50:00,1.71755,1.72029,1.71747,1.71972,48000000.0
2008-02-05 14:55:00,1.71872,1.71969,1.71779,1.71871,43000000.0
2008-02-05 15:00:00,1.71883,1.72158,1.71855,1.72118,42000000.0
2008-02-05 15:05:00,1.71972,1.72109,1.71892,1.71906,44000000.0
2008-02-05 15:10:00,1.72067,1.72067,1.71885,1.71924,47000000.0
2008-02-05 15:15:00,1.71999,1.72005,1.71842,1.71933,45000000.0
2008-02-05 15:20:00,1.71805,1.71993,1.71805,1.71806,45000000.0
2008-02-05 15:25:00,1.71948,1.71957,1.71792,1.718,46000000.0
2008-02-05 15:30:00,1.71925,1.71934,1.71641,1.71641,45000000.0
2008-02-05 15:35:00,1.71697,1.71869,1.71659,1.71781,42000000.0
2008-02-05 15:40:00,1.71767,1.7199,1.71712,1.71852,46000000.0
2008-02-05 15:45:00,1.71664,1.71984,1.71664,1.71984,40000000.0
2008-02-05 15:50:00,1.71898,1.72103,1.7185,1.71969,38000000.0
2008-02-05 15:55:00,1.72083,1.72635,1.72083,1.7253,40000000.0
2008-02-05 16:00:00,1.72632,1.73134,1.72464,1.73134,47000000.0
2008-02-05 16:05:00,1.73065,1.73082,1.72819,1.73013,46000000.0
2008-02-05 16:10:00,1.72985,1.72985,1.7267,1.72929,43000000.0
2008-02-05 16:15:00,1.72881,1.72906,1.72399,1.72645,46000000.0
2008-02-05 16:20:00,1.7268,1.72931,1.72644,1.72742,45000000.0
2008-02-05 16:25:00,1.72693,1.72809,1.72651,1.72798,42000000.0
2008-02-05 16:30:00,1.72765,1.72799,1.72406,1.72406,45000000.0
2008-02-05 16:35:00,1.72405,1.73106,1.72405,1.73106,47000000.0
2008-02-05 16:40:00,1.72864,1.73107,1.72737,1.7285,41000000.0
2008-02-05 16:45:00,1.72995,1.73337,1.72932,1.7305,46000000.0
2008-02-05 16:50:00,1.73006,1.73134,1.72762,1.72951,43000000.0
2008-02-05 16:55:00,1.72805,1.72923,1.72537,1.72537,43000000.0
2008-02-05 17:00:00,1.72526,1.72818,1.72516,1.72685,41000000.0
2008-02-05 17:05:00,1.72753,1.72789,1.72523,1.72669,39000000.0
2008-02-05 17:10:00,1.72557,1.72813,1.72498,1.72646,40000000.0
2008-02-05 17:15:00,1.7279,1.72797,1.72422,1.72586,41000000.0
2008-02-05 17:20:00,1.7247,1.72654,1.72342,1.72566,50000000.0
2008-02-05 17:25:00,1.72534,1.72681,1.72378,1.72478,51000000.0
2008-02-05 17:30:00,1.72391,1.7253,1.72172,1.72419,45000000.0
2008-02-05 17:35:00,1.72438,1.72581,1.72352,1.72543,39000000.0
2008-02-05 17:40:00,1.72457,1.72636,1.724,1.72589,47000000.0
2008-02-05 17:45:00,1.72516,1.72632,1.72454,1.72519,41000000.0
2008-02-05 17:50:00,1.72666,1.72788,1.72519,1.72607,48000000.0
2008-02-05 17:55:00,1.72618,1.727,1.72387,1.72473,48000000.0
2008-02-05 18:00:00,1.72433,1.72733,1.72377,1.72733,39000000.0
2008-02-05 18:05:00,1.72561,1.72906,1.72561,1.72906,40000000.0
2008-02-05 18:10:00,1.72963,1.7298,1.72719,1.72875,49000000.0
2008-02-05 18:15:00,1.72837,1.72947,1.72724,1.72813,46000000.0
2008-02-05 18:20:00,1.72819,1.72892,1.72647,1.728,40000000.0
2008-02-05 18:25:00,1.7268,1.72951,1.72672,1.72687,41000000.0
2008-02-05 18:30:00,1.72789,1.72962,1.72715,1.72769,39000000.0
2008-02-05 18:35:00,1.72642,1.72808,1.72552,1.7261,37000000.0
2008-02-05 18:40:00,1.72564,1.72782,1.72505,1.72671,45000000.0
2008-02-05 18:45:00,1.72863,1.72969,1.72597,1.72873,40000000.0
2008-02-05 18:50:00,1.72912,1.72912,1.72746,1.72838,44000000.0
2008-02-05 18:55:00,1.72896,1.72923,1.72753,1.72785,42000000.0
2008-02-05 19:00:00,1.72809,1.73014,1.72772,1.72981,39000000.0
2008-02-05 19:05:00,1.7298,1.73016,1.72829,1.72976,45000000.0
2008-02-05 19:10:00,1.72893,1.73245,1.72893,1.73043,45000000.0
2008-02-05 19:15:00,1.72885,1.73209,1.72885,1.73187,43000000.0
2008-02-05 19:20:00,1.73184,1.73248,1.73071,1.73196,39000000.0
2008-02-05 19:25:00,1.73038,1.73341,1.7299,1.73094,43000000.0
2008-02-05 19:30:00,1.73191,1.73406,1.73113,1.734,41000000.0
2008-02-05 19:35:00,1.73241,1.73613,1.73235,1.73588,40000000.0
2008-02-05 19:40:00,1.73524,1.73524,1.73305,1.7344,45000000.0
2008-02-05 19:45:00,1.73548,1.73548,1.72934,1.73014,43000000.0
2008-02-05 19:50:00,1.72978,1.73467,1.72978,1.73128,83000000.0
2008-02-05 19:55:00,1.73474,1.73482,1.73021,1.73135,72000000.0
2008-02-05 20:00:00,1.73426,1.73453,1.72998,1.73013,68000000.0
2008-02-05 20:05:00,1.73437,1.73437,1.72971,1.73047,41000000.0
2008-02-05 20:10:00,1.73122,1.73457,1.7299,1.73012,50000000.0
2008-02-05 20:15:00,1.73327,1.73396,1.72963,1.72992,48000000.0
2008-02-05 20:20:00,1.73415,1.73415,1.72941,1.73406,44000000.0
2008-02-05 20:25:00,1.73003,1.73471,1.73003,1.73471,59000000.0
2008-02-05 20:30:00,1.73314,1.73521,1.73089,1.73521,40000000.0
2008-02-05 20:35:00,1.73468,1.7365,1.73106,1.73391,57000000.0
2008-02-05 20:40:00,1.73044,1.73453,1.73008,1.73081,42000000.0
2008-02-05 20:45:00,1.73103,1.7362,1.73092,1.73092,35000000.0
2008-02-05 20:50:00,1.73193,1.73526,1.73133,1.73454,40000000.0
2008-02-05 20:55:00,1.7308,1.73517,1.73048,1.73058,38000000.0
2008-02-05 21:00:00,1.73356,1.73509,1.731,1.73113,42000000.0
2008-02-05 21:05:00,1.73111,1.73523,1.7307,1.73467,47000000.0
2008-02-05 21:10:00,1.73483,1.73483,1.7308,1.73189,45000000.0
2008-02-05 21:15:00,1.73376,1.73554,1.73042,1.73139,41000000.0
2008-02-05 21:20:00,1.73517,1.73517,1.72991,1.734,44000000.0
2008-02-05 21:25:00,1.73091,1.73434,1.73006,1.73069,54000000.0
2008-02-05 21:30:00,1.7305,1.73471,1.7303,1.73051,57000000.0
2008-02-05 21:35:00,1.73369,1.73389,1.72985,1.73389,45000000.0
2008-02-05 21:40:00,1.73431,1.73452,1.73071,1.73071,45000000.0
2008-02-05 21:45:00,1.73475,1.73477,1.7301,1.73477,37000000.0
2008-02-05 21:50:00,1.73049,1.73478,1.7302,1.73058,33000000.0
2008-02-05 21:55:00,1.73355,1.73492,1.73128,1.73413,40000000.0
2008-02-05 22:00:00,1.73429,1.73478,1.73068,1.73131,40000000.0
2008-02-05 22:05:00,1.73548,1.73548,1.73108,1.73146,46000000.0
2008-02-05 22:10:00,1.73489,1.73587,1.73101,1.73199,38000000.0
2008-02-05 22:15:00,1.73531,1.73539,1.73052,1.73121,43000000.0
2008-02-05 22:20:00,1.73019,1.73554,1.73019,1.73533,44000000.0
2008-02-05 22:25:00,1.7312,1.73767,1.73115,1.73269,57000000.0
2008-02-05 22:30:00,1.7338,1.73656,1.73106,1.73524,37000000.0
2008-02-05 22:35:00,1.73771,1.73771,1.73226,1.73615,26000000.0
2008-02-05 22:40:00,1.73625,1.73681,1.73233,1.73681,37000000.0
2008-02-05 22:45:00,1.73601,1.73656,1.73205,1.73587,42000000.0
2008-02-05 22:50:00,1.73179,1.73627,1.73103,1.73103,52000000.0
2008-02-05 22:55:00,1.73483,1.73698,1.73029,1.73698,42000000.0
2008-02-05 23:00:00,1.73523,1.73792,1.7326,1.73767,43000000.0
2008-02-05 23:05:00,1.73453,1.73656,1.73239,1.73254,38000000.0
2008-02-05 23:10:00,1.73701,1.73701,1.73252,1.73612,39000000.0
2008-02-05 23:15:00,1.73511,1.73791,1.73366,1.73646,45000000.0
2008-02-05 23:20:00,1.73642,1.73796,1.73332,1.73355,43000000.0
2008-02-05 23:25:00,1.7336,1.73816,1.7336,1.73533,41000000.0
2008-02-05 23:30:00,1.73738,1.7397,1.73506,1.738,44000000.0
2008-02-05 23:35:00,1.73531,1.73793,1.73291,1.73392,46000000.0
2008-02-05 23:40:00,1.73714,1.73717,1.73321,1.73343,19000000.0
2008-02-05 23:45:00,1.73737,1.73799,1.7333,1.73799,57000000.0
2008-02-05 23:50:00,1.73837,1.73837,1.73222,1.73222,45000000.0
2008-02-05 23:55:00,1.73285,1.73694,1.73193,1.73694,46000000.0
2008-02-06 00:00:00,1.73604,1.73749,1.73363,1.73637,36000000.0
2008-02-06 00:05:00,1.73355,1.73779,1.73247,1.73385,41000000.0
2008-02-06 00:10:00,1.735,1.73764,1.73356,1.73392,44000000.0
2008-02-06 00:15:00,1.73888,1.73888,1.73401,1.73783,55000000.0
2008-02-06 00:20:00,1.73394,1.73804,1.73158,1.732,63000000.0
2008-02-06 00:25:00,1.73186,1.73809,1.73186,1.73788,37000000.0
2008-02-06 00:30:00,1.73632,1.73648,1.73172,1.73204,31000000.0
2008-02-06 00:35:00,1.73601,1.73619,1.73173,1.73619,37000000.0
2008-02-06 00:40:00,1.73226,1.73682,1.7322,1.73564,29000000.0
2008-02-06 00:45:00,1.73625,1.73714,1.73215,1.73675,32000000.0
2008-02-06 00:50:00,1.73778,1.73778,1.73303,1.73303,32000000.0
2008-02-06 00:55:00,1.73329,1.7381,1.73292,1.73795,36000000.0
2008-02-06 01:00:00,1.73845,1.73845,1.73307,1.73697,33000000.0
2008-02-06 01:05:00,1.7367,1.73754,1.73311,1.73646,42000000.0
2008-02-06 01:10:00,1.7324,1.73714,1.7324,1.73688,42000000.0
2008-02-06 01:15:00,1.73668,1.73706,1.73268,1.73363,40000000.0
2008-02-06 01:20:00,1.73623,1.73735,1.73284,1.73698,50000000.0
2008-02-06 01:25:00,1.73434,1.73724,1.732,1.73624,38000000.0
2008-02-06 01:30:00,1.73493,1.73684,1.73242,1.73634,41000000.0
2008-02-06 01:35:00,1.73695,1.73695,1.73202,1.73646,36000000.0
2008-02-06 01:40:00,1.73213,1.73635,1.73213,1.73286,53000000.0
2008-02-06 01:45:00,1.73642,1.73672,1.73247,1.73672,38000000.0
2008-02-06 01:50:00,1.73242,1.7365,1.73206,1.7365,32000000.0
2008-02-06 01:55:00,1.73668,1.73672,1.73212,1.73226,38000000.0
2008-02-06 02:00:00,1.73487,1.73592,1.73169,1.73577,50000000.0
2008-02-06 02:05:00,1.73192,1.73581,1.73192,1.7322,34000000.0
2008-02-06 02:10:00,1.7327,1.73584,1.73212,1.73244,35000000.0
2008-02-06 02:15:00,1.73766,1.73766,1.73275,1.73275,28000000.0
2008-02-06 02:20:00,1.73224,1.73652,1.73224,1.7365,38000000.0
2008-02-06 02:25:00,1.73347,1.73642,1.73196,1.73227,30000000.0
2008-02-06 02:30:00,1.73572,1.73684,1.73232,1.73303,30000000.0
2008-02-06 02:35:00,1.73621,1.73656,1.73235,1.73654,39000000.0
2008-02-06 02:40:00,1.7337,1.7364,1.73241,1.7364,24000000.0
2008-02-06 02:45:00,1.73737,1.73737,1.73205,1.73219,37000000.0
2008-02-06 02:50:00,1.73303,1.73644,1.73253,1.73263,42000000.0
2008-02-06 02:55:00,1.73333,1.73616,1.73249,1.73616,45000000.0
2008-02-06 03:00:00,1.7361,1.73676,1.73233,1.73238,49000000.0
2008-02-06 03:05:00,1.73231,1.73581,1.73224,1.73241,21000000.0
2008-02-06 03:10:00,1.7329,1.73581,1.7323,1.73239,18000000.0
2008-02-06 03:20:00,1.73295,1.7363,1.73184,1.73273,31000000.0
2008-02-06 03:25:00,1.733,1.73655,1.7319,1.73637,40000000.0
2008-02-06 03:30:00,1.73661,1.73661,1.7322,1.73224,30000000.0
2008-02-06 03:35:00,1.73192,1.73608,1.73159,1.73237,43000000.0
2008-02-06 03:40:00,1.73244,1.73499,1.73086,1.73086,50000000.0
2008-02-06 03:45:00,1.73494,1.73494,1.73059,1.73476,40000000.0
2008-02-06 03:50:00,1.73094,1.73482,1.73094,1.73221,29000000.0
2008-02-06 03:55:00,1.73573,1.73586,1.73162,1.73561,46000000.0
2008-02-06 04:00:00,1.73553,1.73575,1.73151,1.73228,46000000.0
2008-02-06 04:05:00,1.73258,1.73586,1.73138,1.73574,33000000.0
2008-02-06 04:10:00,1.73238,1.73546,1.73153,1.73546,29000000.0
2008-02-06 04:15:00,1.73686,1.73686,1.73152,1.73558,41000000.0
2008-02-06 04:20:00,1.7319,1.73617,1.73143,1.73573,38000000.0
2008-02-06 04:25:00,1.73305,1.73612,1.73196,1.73583,30000000.0
2008-02-06 04:30:00,1.73603,1.73677,1.73269,1.73291,30000000.0
2008-02-06 04:35:00,1.73214,1.73629,1.73214,1.73256,39000000.0
2008-02-06 04:40:00,1.73274,1.73597,1.73202,1.73549,40000000.0
2008-02-06 04:45:00,1.73695,1.73707,1.73176,1.73637,36000000.0
2008-02-06 04:50:00,1.73312,1.73584,1.73196,1.73544,32000000.0
2008-02-06 04:55:00,1.73225,1.73581,1.73173,1.73186,17000000.0
2008-02-06 05:00:00,1.73622,1.73622,1.7319,1.73602,48000000.0
2008-02-06 05:05:00,1.73228,1.73598,1.7319,1.73598,27000000.0
2008-02-06 05:10:00,1.7327,1.7366,1.73218,1.7366,30000000.0
2008-02-06 05:15:00,1.73758,1.73758,1.73231,1.73669,39000000.0
2008-02-06 05:20:00,1.73299,1.7372,1.73266,1.73296,40000000.0
2008-02-06 05:25:00,1.73314,1.73746,1.73254,1.73301,37000000.0
2008-02-06 05:30:00,1.73814,1.73826,1.73754,1.73754,19000000.0
2008-02-06 05:35:00,1.734,1.73752,1.73339,1.73693,36000000.0
2008-02-06 05:40:00,1.7334,1.73723,1.73274,1.73694,48000000.0
2008-02-06 05:45:00,1.73771,1.73771,1.73283,1.73295,26000000.0
2008-02-06 05:50:00,1.73362,1.73701,1.73306,1.73701,36000000.0
2008-02-06 05:55:00,1.7339,1.73723,1.73308,1.73617,42000000.0
2008-02-06 06:00:00,1.735,1.73671,1.73268,1.733,43000000.0
2008-02-06 06:05:00,1.73271,1.73627,1.73229,1.73254,42000000.0
2008-02-06 06:10:00,1.73325,1.73663,1.7324,1.73245,49000000.0
2008-02-06 06:15:00,1.73591,1.73614,1.73204,1.73343,28000000.0
2008-02-06 06:20:00,1.73226,1.73624,1.73182,1.73214,36000000.0
2008-02-06 06:25:00,1.7367,1.7367,1.73324,1.73656,43000000.0
2008-02-06 06:30:00,1.73565,1.7365,1.73233,1.73612,41000000.0
2008-02-06 06:35:00,1.73238,1.73664,1.73219,1.73269,30000000.0
2008-02-06 06:40:00,1.73267,1.73702,1.73265,1.73639,29000000.0
2008-02-06 06:45:00,1.73652,1.73711,1.7337,1.7369,25000000.0
2008-02-06 06:50:00,1.73349,1.73594,1.73203,1.73232,34000000.0
2008-02-06 06:55:00,1.73614,1.73675,1.73288,1.73311,41000000.0
2008-02-06 07:00:00,1.73378,1.73775,1.733,1.7336,39000000.0
2008-02-06 07:05:00,1.73767,1.73767,1.73303,1.73737,37000000.0
2008-02-06 07:10:00,1.73466,1.73752,1.73351,1.73369,45000000.0
2008-02-06 07:15:00,1.73832,1.73832,1.73354,1.73807,36000000.0
2008-02-06 07:20:00,1.73444,1.73817,1.73431,1.7373,61000000.0
2008-02-06 07:25:00,1.7333,1.7376,1.73327,1.73701,49000000.0
2008-02-06 07:30:00,1.73672,1.73906,1.73437,1.73479,39000000.0
2008-02-06 07:35:00,1.73372,1.73807,1.73365,1.73767,44000000.0
2008-02-06 07:40:00,1.73775,1.73836,1.73399,1.73781,44000000.0
2008-02-06 07:45:00,1.7386,1.7386,1.73394,1.73777,35000000.0
2008-02-06 07:50:00,1.73371,1.73828,1.73371,1.73422,35000000.0
2008-02-06 07:55:00,1.73779,1.73779,1.73298,1.73451,42000000.0
2008-02-06 08:00:00,1.73807,1.73811,1.73347,1.73727,47000000.0
2008-02-06 08:05:00,1.73414,1.73757,1.73364,1.73403,42000000.0
2008-02-06 08:10:00,1.73394,1.7374,1.73315,1.73737,42000000.0
2008-02-06 08:15:00,1.73632,1.73756,1.73397,1.73677,45000000.0
2008-02-06 08:20:00,1.73375,1.73774,1.73112,1.73697,46000000.0
2008-02-06 08:25:00,1.73657,1.73795,1.73358,1.73726,44000000.0
2008-02-06 08:30:00,1.7335,1.74048,1.7335,1.73605,49000000.0
2008-02-06 08:35:00,1.73742,1.74345,1.73742,1.74223,44000000.0
2008-02-06 08:40:00,1.73953,1.74194,1.73748,1.74188,50000000.0
2008-02-06 08:45:00,1.74194,1.74267,1.73774,1.74224,44000000.0
2008-02-06 08:50:00,1.73898,1.74208,1.73715,1.73715,44000000.0
2008-02-06 08:55:00,1.74129,1.74141,1.73613,1.73958,46000000.0
2008-02-06 09:00:00,1.73911,1.74124,1.73607,1.74124,41000000.0
2008-02-06 09:05:00,1.73668,1.74224,1.73668,1.74224,45000000.0
2008-02-06 09:10:00,1.74262,1.74421,1.739,1.74421,43000000.0
2008-02-06 09:15:00,1.74248,1.74295,1.73812,1.74034,45000000.0
2008-02-06 09:20:00,1.74175,1.74267,1.7367,1.73913,42000000.0
2008-02-06 09:25:00,1.74146,1.74236,1.73713,1.74095,44000000.0
2008-02-06 09:30:00,1.73879,1.74176,1.73738,1.74176,43000000.0
2008-02-06 09:35:00,1.74059,1.74175,1.73681,1.73726,39000000.0
2008-02-06 09:40:00,1.74055,1.7416,1.73572,1.7416,46000000.0
2008-02-06 09:45:00,1.73888,1.74432,1.73876,1.74432,42000000.0
2008-02-06 09:50:00,1.74035,1.74446,1.73951,1.73964,42000000.0
2008-02-06 09:55:00,1.74308,1.74533,1.73968,1.7419,42000000.0
2008-02-06 10:00:00,1.74402,1.74505,1.73918,1.73929,43000000.0
2008-02-06 10:05:00,1.73931,1.74468,1.7384,1.7384,45000000.0
2008-02-06 10:10:00,1.7418,1.74249,1.73781,1.74152,54000000.0
2008-02-06 10:15:00,1.74038,1.74105,1.73444,1.73475,38000000.0
2008-02-06 10:20:00,1.7342,1.73787,1.73215,1.73309,41000000.0
2008-02-06 10:25:00,1.73462,1.73669,1.73304,1.73488,36000000.0
2008-02-06 10:30:00,1.736,1.73743,1.73513,1.73731,45000000.0
2008-02-06 10:35:00,1.73624,1.73821,1.7356,1.73771,44000000.0
2008-02-06 10:40:00,1.73762,1.73784,1.73521,1.73522,43000000.0
2008-02-06 10:45:00,1.73559,1.73629,1.73315,1.73595,49000000.0
2008-02-06 10:50:00,1.73491,1.73641,1.7346,1.73472,43000000.0
2008-02-06 10:55:00,1.73439,1.7379,1.73401,1.73401,43000000.0
2008-02-06 11:00:00,1.73452,1.73561,1.73318,1.7353,41000000.0
2008-02-06 11:05:00,1.73328,1.73505,1.73268,1.73474,46000000.0
2008-02-06 11:10:00,1.73362,1.73624,1.73362,1.73576,41000000.0
2008-02-06 11:15:00,1.73526,1.73702,1.73482,1.73568,45000000.0
2008-02-06 11:20:00,1.735,1.7371,1.735,1.7371,37000000.0
2008-02-06 11:25:00,1.73656,1.73819,1.73603,1.73649,45000000.0
2008-02-06 11:30:00,1.73624,1.73858,1.73568,1.73763,38000000.0
2008-02-06 11:35:00,1.73655,1.73734,1.73535,1.73561,51000000.0
2008-02-06 11:40:00,1.73584,1.73866,1.73584,1.73735,45000000.0
2008-02-06 11:45:00,1.73841,1.73939,1.73698,1.73751,48000000.0
2008-02-06 11:50:00,1.73691,1.73757,1.73513,1.73611,48000000.0
2008-02-06 11:55:00,1.73538,1.73681,1.73522,1.73681,35000000.0
2008-02-06 12:00:00,1.73726,1.73761,1.73388,1.73437,40000000.0
2008-02-06 12:05:00,1.73555,1.73555,1.73252,1.73376,46000000.0
2008-02-06 12:10:00,1.73288,1.73407,1.73164,1.73319,40000000.0
2008-02-06 12:15:00,1.73174,1.73283,1.72966,1.73164,45000000.0
2008-02-06 12:20:00,1.73009,1.73152,1.72947,1.72977,47000000.0
2008-02-06 12:25:00,1.73054,1.73158,1.72985,1.73129,46000000.0
2008-02-06 12:30:00,1.73099,1.73234,1.72979,1.73061,51000000.0
2008-02-06 12:35:00,1.73096,1.73229,1.73053,1.73154,44000000.0
2008-02-06 12:40:00,1.73154,1.73303,1.73123,1.73153,42000000.0
2008-02-06 12:45:00,1.73225,1.73325,1.7316,1.73319,47000000.0
2008-02-06 12:50:00,1.73226,1.73348,1.73121,1.73167,47000000.0
2008-02-06 12:55:00,1.73157,1.73283,1.73018,1.73109,44000000.0
2008-02-06 13:00:00,1.73055,1.73195,1.73012,1.73195,39000000.0
2008-02-06 13:05:00,1.73094,1.73339,1.73032,1.73339,42000000.0
2008-02-06 13:10:00,1.73216,1.73381,1.73209,1.73344,50000000.0
2008-02-06 13:15:00,1.73318,1.73401,1.73203,1.73384,45000000.0
2008-02-06 13:20:00,1.73298,1.73416,1.73246,1.73371,38000000.0
2008-02-06 13:25:00,1.73232,1.73365,1.73063,1.73063,46000000.0
2008-02-06 13:30:00,1.73142,1.73191,1.72937,1.73126,38000000.0
2008-02-06 13:35:00,1.7303,1.73174,1.72984,1.72985,43000000.0
2008-02-06 13:40:00,1.73084,1.7311,1.72924,1.73073,48000000.0
2008-02-06 13:45:00,1.72914,1.73186,1.72912,1.73186,51000000.0
2008-02-06 13:50:00,1.73056,1.73308,1.7304,1.7328,47000000.0
2008-02-06 13:55:00,1.73137,1.73332,1.73123,1.73238,42000000.0
2008-02-06 14:00:00,1.73126,1.73228,1.72947,1.73089,46000000.0
2008-02-06 14:05:00,1.73156,1.73361,1.73107,1.73218,45000000.0
2008-02-06 14:10:00,1.73196,1.73332,1.73158,1.7326,46000000.0
2008-02-06 14:15:00,1.73131,1.73238,1.73087,1.73171,39000000.0
2008-02-06 14:20:00,1.73166,1.73215,1.73038,1.73196,44000000.0
2008-02-06 14:25:00,1.73074,1.73334,1.73071,1.73334,43000000.0
2008-02-06 14:30:00,1.73239,1.73339,1.73111,1.73245,43000000.0
2008-02-06 14:35:00,1.73134,1.73215,1.73045,1.73075,42000000.0
2008-02-06 14:40:00,1.73167,1.73325,1.73081,1.73325,47000000.0
2008-02-06 14:45:00,1.73278,1.73414,1.73125,1.73251,47000000.0
2008-02-06 14:50:00,1.73307,1.73307,1.73054,1.73159,48000000.0
2008-02-06 14:55:00,1.73068,1.73221,1.72935,1.72957,43000000.0
2008-02-06 15:00:00,1.73044,1.73177,1.72913,1.73177,42000000.0
2008-02-06 15:05:00,1.73107,1.73166,1.72946,1.73117,44000000.0
2008-02-06 15:10:00,1.73015,1.73276,1.72969,1.73276,47000000.0
2008-02-06 15:15:00,1.73194,1.7327,1.73091,1.73126,45000000.0
2008-02-06 15:20:00,1.73255,1.73369,1.7312,1.73238,45000000.0
2008-02-06 15:25:00,1.73266,1.73362,1.73118,1.73314,46000000.0
2008-02-06 15:30:00,1.73295,1.73364,1.73011,1.73011,45000000.0
2008-02-06 15:35:00,1.73134,1.73184,1.72703,1.72891,42000000.0
2008-02-06 15:40:00,1.72791,1.7304,1.72735,1.73034,46000000.0
2008-02-06 15:45:00,1.72993,1.73119,1.72871,1.72941,40000000.0
2008-02-06 15:50:00,1.73021,1.73021,1.72817,1.72983,38000000.0
2008-02-06 15:55:00,1.72929,1.7315,1.72888,1.73073,40000000.0
2008-02-06 16:00:00,1.73112,1.73381,1.73016,1.73264,47000000.0
2008-02-06 16:05:00,1.73299,1.73474,1.73242,1.73417,46000000.0
2008-02-06 16:10:00,1.73278,1.73573,1.73243,1.73421,43000000.0
2008-02-06 16:15:00,1.73447,1.73521,1.73208,1.73361,46000000.0
2008-02-06 16:20:00,1.73295,1.7358,1.73179,1.73179,45000000.0
2008-02-06 16:25:00,1.7316,1.73428,1.7314,1.73248,42000000.0
2008-02-06 16:30:00,1.73252,1.73411,1.73179,1.73377,45000000.0
2008-02-06 16:35:00,1.7328,1.73382,1.73107,1.73239,47000000.0
2008-02-06 16:40:00,1.73218,1.73497,1.7319,1.73426,41000000.0
2008-02-06 16:45:00,1.73336,1.73515,1.73272,1.73384,46000000.0
2008-02-06 16:50:00,1.73389,1.73588,1.73257,1.73588,43000000.0
2008-02-06 16:55:00,1.73648,1.73651,1.73318,1.73318,43000000.0
2008-02-06 17:00:00,1.73329,1.73384,1.73126,1.73175,41000000.0
2008-02-06 17:05:00,1.7306,1.73444,1.7306,1.73346,39000000.0
2008-02-06 17:10:00,1.73493,1.73581,1.73282,1.73505,40000000.0
2008-02-06 17:15:00,1.7359,1.73678,1.73351,1.73495,41000000.0
2008-02-06 17:20:00,1.73514,1.73631,1.73471,1.73617,50000000.0
2008-02-06 17:25:00,1.7352,1.73601,1.73357,1.73496,51000000.0
2008-02-06 17:30:00,1.73428,1.73535,1.73324,1.73474,45000000.0
2008-02-06 17:35:00,1.73383,1.73564,1.73243,1.73243,39000000.0
2008-02-06 17:40:00,1.73356,1.73417,1.73017,1.73052,47000000.0
2008-02-06 17:45:00,1.73075,1.7323,1.73024,1.7323,41000000.0
2008-02-06 17:50:00,1.73132,1.73377,1.73085,1.73224,48000000.0
2008-02-06 17:55:00,1.73268,1.73535,1.73083,1.73245,48000000.0
2008-02-06 18:00:00,1.73447,1.73497,1.73072,1.73074,39000000.0
2008-02-06 18:05:00,1.73184,1.73351,1.73085,1.73351,40000000.0
2008-02-06 18:10:00,1.7337,1.7337,1.73114,1.73114,49000000.0
2008-02-06 18:15:00,1.73141,1.73301,1.7305,1.73116,46000000.0
2008-02-06 18:20:00,1.73153,1.73208,1.7291,1.73174,40000000.0
2008-02-06 18:25:00,1.73115,1.73172,1.72981,1.72985,41000000.0
2008-02-06 18:30:00,1.73005,1.73175,1.72971,1.73,39000000.0
2008-02-06 18:35:00,1.72986,1.73221,1.72986,1.73206,37000000.0
2008-02-06 18:40:00,1.73099,1.73231,1.72987,1.73043,45000000.0
2008-02-06 18:45:00,1.73086,1.73232,1.73029,1.73232,40000000.0
2008-02-06 18:50:00,1.73194,1.73248,1.72999,1.72999,44000000.0
2008-02-06 18:55:00,1.72987,1.73271,1.72987,1.73174,42000000.0
2008-02-06 19:00:00,1.73292,1.73292,1.73065,1.73232,39000000.0
2008-02-06 19:05:00,1.73111,1.73207,1.72963,1.73094,45000000.0
2008-02-06 19:10:00,1.72963,1.7321,1.72952,1.73023,45000000.0
2008-02-06 19:15:00,1.7304,1.73152,1.72964,1.72981,43000000.0
2008-02-06 19:20:00,1.73063,1.73132,1.72843,1.73081,39000000.0
2008-02-06 19:25:00,1.72983,1.73209,1.72977,1.73209,34000000.0
2008-02-06 19:30:00,1.73205,1.73294,1.73062,1.73285,47000000.0
2008-02-06 19:35:00,1.73137,1.73427,1.73106,1.7319,40000000.0
2008-02-06 19:40:00,1.73326,1.7334,1.72888,1.73319,42000000.0
2008-02-06 19:45:00,1.7328,1.73398,1.72892,1.72985,43000000.0
2008-02-06 19:50:00,1.72954,1.73537,1.72954,1.73537,83000000.0
2008-02-06 19:55:00,1.73151,1.73511,1.73112,1.73492,72000000.0
2008-02-06 20:00:00,1.73351,1.7359,1.73064,1.73098,64000000.0
2008-02-06 20:05:00,1.73535,1.73535,1.73034,1.73052,38000000.0
2008-02-06 20:10:00,1.73175,1.73606,1.73143,1.73585,50000000.0
2008-02-06 20:15:00,1.73505,1.73607,1.73134,1.73339,34000000.0
2008-02-06 20:20:00,1.73044,1.73422,1.73039,1.73329,44000000.0
2008-02-06 20:25:00,1.73062,1.73455,1.73014,1.73435,56000000.0
2008-02-06 20:30:00,1.73415,1.73535,1.72997,1.73534,34000000.0
2008-02-06 20:35:00,1.73068,1.73556,1.73068,1.73556,55000000.0
2008-02-06 20:40:00,1.73261,1.73647,1.73144,1.73647,44000000.0
2008-02-06 20:45:00,1.73666,1.73701,1.73235,1.73327,35000000.0
2008-02-06 20:50:00,1.73564,1.73711,1.73169,1.73249,41000000.0
2008-02-06 20:55:00,1.73331,1.73714,1.73298,1.73354,38000000.0
2008-02-06 21:00:00,1.73644,1.73713,1.73227,1.73523,43000000.0
2008-02-06 21:05:00,1.73216,1.73628,1.73154,1.73187,32000000.0
2008-02-06 21:10:00,1.73582,1.73791,1.73221,1.73711,45000000.0
2008-02-06 21:15:00,1.73731,1.73901,1.73285,1.73428,37000000.0
2008-02-06 21:20:00,1.7352,1.73904,1.73307,1.73398,44000000.0
2008-02-06 21:25:00,1.7336,1.73714,1.73244,1.73714,54000000.0
2008-02-06 21:30:00,1.73595,1.73763,1.73326,1.73327,55000000.0
2008-02-06 21:35:00,1.73429,1.73742,1.73254,1.73597,31000000.0
2008-02-06 21:40:00,1.73758,1.73758,1.7325,1.73679,41000000.0
2008-02-06 21:45:00,1.73686,1.73747,1.73322,1.73733,32000000.0
2008-02-06 21:50:00,1.73244,1.73668,1.73195,1.73212,33000000.0
2008-02-06 21:55:00,1.73255,1.73626,1.73066,1.73066,40000000.0
2008-02-06 22:00:00,1.7346,1.73526,1.73043,1.73088,40000000.0
2008-02-06 22:05:00,1.73488,1.73488,1.72993,1.73376,42000000.0
2008-02-06 22:10:00,1.73001,1.73473,1.73001,1.73397,35000000.0
2008-02-06 22:15:00,1.73278,1.73732,1.7309,1.73334,50000000.0
2008-02-06 22:20:00,1.73246,1.73703,1.73246,1.73701,34000000.0
2008-02-06 22:25:00,1.73383,1.73654,1.73246,1.73632,36000000.0
2008-02-06 22:30:00,1.73533,1.73715,1.73393,1.73715,25000000.0
2008-02-06 22:35:00,1.7337,1.73723,1.73242,1.73723,39000000.0
2008-02-06 22:40:00,1.73268,1.73686,1.73193,1.73278,44000000.0
2008-02-06 22:45:00,1.73481,1.73801,1.73262,1.73718,40000000.0
2008-02-06 22:50:00,1.73626,1.73755,1.73238,1.73691,52000000.0
2008-02-06 22:55:00,1.73619,1.73749,1.73337,1.73688,51000000.0
2008-02-06 23:00:00,1.73525,1.73645,1.7317,1.73642,43000000.0
2008-02-06 23:05:00,1.73452,1.73654,1.73215,1.73633,36000000.0
2008-02-06 23:10:00,1.73175,1.7357,1.73175,1.73244,22000000.0
2008-02-06 23:15:00,1.73536,1.73626,1.73154,1.73182,40000000.0
2008-02-06 23:20:00,1.73317,1.73772,1.73252,1.73358,41000000.0
2008-02-06 23:25:00,1.73294,1.73616,1.73173,1.73559,45000000.0
2008-02-06 23:30:00,1.7356,1.73636,1.73172,1.73568,39000000.0
2008-02-06 23:35:00,1.73263,1.73648,1.73167,1.7319,42000000.0
2008-02-06 23:40:00,1.73084,1.73658,1.72951,1.72952,43000000.0
2008-02-06 23:45:00,1.73331,1.73428,1.7295,1.73191,35000000.0
2008-02-06 23:50:00,1.72803,1.73371,1.72803,1.73025,38000000.0
2008-02-06 23:55:00,1.73332,1.73371,1.72925,1.73078,46000000.0
2008-02-07 00:00:00,1.73324,1.73508,1.73047,1.73472,43000000.0
2008-02-07 00:05:00,1.73093,1.73596,1.73093,1.73596,41000000.0
2008-02-07 00:10:00,1.73119,1.73645,1.73103,1.7318,49000000.0
2008-02-07 00:15:00,1.73574,1.73877,1.73192,1.73824,56000000.0
2008-02-07 00:20:00,1.73254,1.73885,1.73254,1.73833,61000000.0
2008-02-07 00:25:00,1.73386,1.73821,1.73282,1.73284,56000000.0
2008-02-07 00:30:00,1.7355,1.73926,1.7335,1.73885,29000000.0
2008-02-07 00:35:00,1.73389,1.73895,1.7335,1.73366,45000000.0
2008-02-07 00:40:00,1.73375,1.73879,1.73359,1.73494,42000000.0
2008-02-07 00:45:00,1.73839,1.73957,1.73343,1.73876,32000000.0
2008-02-07 00:50:00,1.73531,1.73898,1.73256,1.73256,40000000.0
2008-02-07 00:55:00,1.73757,1.73846,1.73257,1.73835,43000000.0
2008-02-07 01:00:00,1.73718,1.73832,1.73264,1.73774,35000000.0
2008-02-07 01:05:00,1.73274,1.73856,1.73267,1.73269,31000000.0
2008-02-07 01:10:00,1.73676,1.73855,1.7332,1.73841,39000000.0
2008-02-07 01:15:00,1.73645,1.73872,1.73378,1.73381,40000000.0
2008-02-07 01:20:00,1.73481,1.73841,1.73273,1.738,43000000.0
2008-02-07 01:25:00,1.7346,1.73903,1.73333,1.73367,44000000.0
2008-02-07 01:30:00,1.73643,1.73916,1.73375,1.73444,28000000.0
2008-02-07 01:35:00,1.73485,1.73835,1.73265,1.73265,44000000.0
2008-02-07 01:40:00,1.73306,1.73787,1.73145,1.73221,61000000.0
2008-02-07 01:45:00,1.73594,1.73714,1.73129,1.7321,41000000.0
2008-02-07 01:50:00,1.73583,1.73669,1.73128,1.73179,46000000.0
2008-02-07 01:55:00,1.73276,1.73732,1.73114,1.73181,38000000.0
2008-02-07 02:00:00,1.73424,1.73746,1.73197,1.73746,34000000.0
2008-02-07 02:05:00,1.73224,1.73806,1.73193,1.73796,41000000.0
2008-02-07 02:10:00,1.73301,1.73813,1.73222,1.73312,45000000.0
2008-02-07 02:15:00,1.73731,1.73793,1.7321,1.73582,32000000.0
2008-02-07 02:20:00,1.73294,1.73846,1.73253,1.734,45000000.0
2008-02-07 02:25:00,1.7372,1.73877,1.73299,1.73348,37000000.0
2008-02-07 02:30:00,1.73577,1.73842,1.73242,1.73773,43000000.0
2008-02-07 02:35:00,1.7332,1.73856,1.73224,1.73794,36000000.0
2008-02-07 02:40:00,1.7384,1.73856,1.73285,1.73847,22000000.0
2008-02-07 02:45:00,1.73836,1.73836,1.73306,1.73781,32000000.0
2008-02-07 02:50:00,1.73799,1.73817,1.73316,1.73331,47000000.0
2008-02-07 02:55:00,1.73409,1.7388,1.73326,1.73326,45000000.0
2008-02-07 03:00:00,1.73472,1.73533,1.72986,1.73533,51000000.0
2008-02-07 03:05:00,1.73116,1.73538,1.73049,1.73475,44000000.0
2008-02-07 03:10:00,1.73108,1.73475,1.72935,1.72935,39000000.0
2008-02-07 03:15:00,1.73223,1.73472,1.72878,1.73335,33000000.0
2008-02-07 03:20:00,1.73444,1.73486,1.72923,1.73409,36000000.0
2008-02-07 03:25:00,1.73498,1.73506,1.73483,1.73506,22000000.0
2008-02-07 03:30:00,1.73266,1.7355,1.72965,1.73063,33000000.0
2008-02-07 03:35:00,1.73006,1.7349,1.7294,1.72956,38000000.0
2008-02-07 03:40:00,1.72954,1.73478,1.7295,1.73006,37000000.0
2008-02-07 03:45:00,1.73297,1.73395,1.72904,1.72988,37000000.0
2008-02-07 03:50:00,1.73383,1.73503,1.72944,1.7341,39000000.0
2008-02-07 03:55:00,1.73032,1.73536,1.72954,1.73536,26000000.0
2008-02-07 04:00:00,1.73409,1.73542,1.73021,1.73059,51000000.0
2008-02-07 04:05:00,1.73123,1.73552,1.7299,1.73416,31000000.0
2008-02-07 04:10:00,1.73561,1.73561,1.72962,1.73448,47000000.0
2008-02-07 04:15:00,1.73507,1.73548,1.72957,1.73548,41000000.0
2008-02-07 04:20:00,1.73459,1.73459,1.72954,1.72955,31000000.0
2008-02-07 04:25:00,1.72965,1.73459,1.72943,1.73141,35000000.0
2008-02-07 04:30:00,1.73461,1.73461,1.72919,1.72919,35000000.0
2008-02-07 04:35:00,1.72968,1.7346,1.72928,1.72931,21000000.0
2008-02-07 04:40:00,1.72923,1.73433,1.72923,1.73433,46000000.0
2008-02-07 04:45:00,1.73389,1.73533,1.73014,1.73042,36000000.0
2008-02-07 04:50:00,1.73098,1.73535,1.7296,1.73519,37000000.0
2008-02-07 04:55:00,1.7304,1.73501,1.72919,1.73013,32000000.0
2008-02-07 05:00:00,1.73306,1.73468,1.72905,1.73459,46000000.0
2008-02-07 05:05:00,1.72974,1.73366,1.72884,1.72974,41000000.0
2008-02-07 05:10:00,1.72997,1.73429,1.72882,1.72882,48000000.0
2008-02-07 05:15:00,1.73346,1.73559,1.73028,1.73069,32000000.0
2008-02-07 05:20:00,1.7312,1.73584,1.73033,1.73421,40000000.0
2008-02-07 05:25:00,1.73013,1.73643,1.73013,1.73131,37000000.0
2008-02-07 05:30:00,1.73371,1.73564,1.73071,1.73564,26000000.0
2008-02-07 05:35:00,1.73178,1.73447,1.73044,1.7316,30000000.0
2008-02-07 05:40:00,1.73053,1.73551,1.73049,1.73054,11000000.0
2008-02-07 05:45:00,1.73566,1.73634,1.73081,1.73134,44000000.0
2008-02-07 05:50:00,1.73215,1.73617,1.73066,1.73533,36000000.0
2008-02-07 05:55:00,1.73062,1.7361,1.73062,1.73107,35000000.0
2008-02-07 06:00:00,1.73587,1.73607,1.72998,1.7357,44000000.0
2008-02-07 06:05:00,1.73102,1.73564,1.73102,1.73564,6000000.0
2008-02-07 06:10:00,1.73621,1.73661,1.73062,1.7317,49000000.0
2008-02-07 06:15:00,1.73482,1.73647,1.73051,1.73631,21000000.0
2008-02-07 06:20:00,1.73126,1.73603,1.73126,1.73591,18000000.0
2008-02-07 06:25:00,1.73067,1.73626,1.73035,1.73626,28000000.0
2008-02-07 06:30:00,1.73526,1.73626,1.73526,1.73626,16000000.0
2008-02-07 06:35:00,1.73592,1.7362,1.73069,1.7319,38000000.0
2008-02-07 06:40:00,1.73138,1.73634,1.73095,1.73628,29000000.0
2008-02-07 06:45:00,1.73188,1.73439,1.73108,1.73108,7000000.0
2008-02-07 06:50:00,1.73175,1.73596,1.73175,1.73584,12000000.0
2008-02-07 06:55:00,1.73097,1.73524,1.73028,1.73028,26000000.0
2008-02-07 07:00:00,1.73488,1.73563,1.73065,1.73076,26000000.0
2008-02-07 07:05:00,1.73556,1.73591,1.73064,1.73161,30000000.0
2008-02-07 07:10:00,1.73072,1.73609,1.73072,1.736,33000000.0
2008-02-07 07:15:00,1.73423,1.73733,1.73105,1.73724,36000000.0
2008-02-07 07:20:00,1.73205,1.73646,1.72987,1.73038,61000000.0
2008-02-07 07:25:00,1.73532,1.73532,1.72978,1.7346,48000000.0
2008-02-07 07:30:00,1.73289,1.73456,1.72918,1.73398,39000000.0
2008-02-07 07:35:00,1.72997,1.73445,1.72863,1.7344,33000000.0
2008-02-07 07:40:00,1.72815,1.73326,1.72748,1.73243,34000000.0
2008-02-07 07:45:00,1.72953,1.73208,1.72665,1.72704,28000000.0
2008-02-07 07:50:00,1.72695,1.7329,1.72694,1.7329,32000000.0
2008-02-07 07:55:00,1.72887,1.73339,1.72761,1.73295,42000000.0
2008-02-07 08:00:00,1.73229,1.7331,1.72696,1.73267,47000000.0
2008-02-07 08:05:00,1.72668,1.73281,1.72668,1.72726,42000000.0
2008-02-07 08:10:00,1.7282,1.73333,1.72738,1.72843,42000000.0
2008-02-07 08:15:00,1.73074,1.73368,1.728,1.72803,45000000.0
2008-02-07 08:20:00,1.72775,1.73332,1.72752,1.72773,46000000.0
2008-02-07 08:25:00,1.73357,1.73423,1.72796,1.73423,44000000.0
2008-02-07 08:30:00,1.73276,1.73573,1.73003,1.73086,49000000.0
2008-02-07 08:35:00,1.7318,1.73702,1.73012,1.73528,44000000.0
2008-02-07 08:40:00,1.73123,1.73632,1.73038,1.73632,50000000.0
2008-02-07 08:45:00,1.73507,1.73556,1.73025,1.73268,44000000.0
2008-02-07 08:50:00,1.7365,1.73665,1.73055,1.7312,44000000.0
2008-02-07 08:55:00,1.73537,1.73703,1.7312,1.73625,46000000.0
2008-02-07 09:00:00,1.73549,1.73731,1.73118,1.73659,41000000.0
2008-02-07 09:05:00,1.7325,1.73787,1.7312,1.73243,45000000.0
2008-02-07 09:10:00,1.73208,1.73874,1.73181,1.73432,43000000.0
2008-02-07 09:15:00,1.73471,1.74238,1.73471,1.74238,45000000.0
2008-02-07 09:20:00,1.74316,1.74325,1.73541,1.73942,42000000.0
2008-02-07 09:25:00,1.73616,1.73975,1.73411,1.7381,44000000.0
2008-02-07 09:30:00,1.7379,1.7383,1.73229,1.73764,43000000.0
2008-02-07 09:35:00,1.73696,1.7393,1.73283,1.7393,39000000.0
2008-02-07 09:40:00,1.73441,1.7387,1.73267,1.73267,46000000.0
2008-02-07 09:45:00,1.73776,1.73961,1.73277,1.73961,42000000.0
2008-02-07 09:50:00,1.73971,1.74112,1.7343,1.74089,42000000.0
2008-02-07 09:55:00,1.73528,1.74025,1.73481,1.73978,42000000.0
2008-02-07 10:00:00,1.73571,1.74113,1.73468,1.74113,43000000.0
2008-02-07 10:05:00,1.73699,1.74281,1.73662,1.74268,45000000.0
2008-02-07 10:10:00,1.7376,1.7433,1.73632,1.74123,54000000.0
2008-02-07 10:15:00,1.7407,1.74191,1.73592,1.74128,38000000.0
2008-02-07 10:20:00,1.7402,1.7414,1.73568,1.73763,41000000.0
2008-02-07 10:25:00,1.74063,1.74232,1.73612,1.74125,36000000.0
2008-02-07 10:30:00,1.73969,1.74264,1.73964,1.74028,45000000.0
2008-02-07 10:35:00,1.74259,1.74292,1.73975,1.74292,44000000.0
2008-02-07 10:40:00,1.74085,1.7442,1.74071,1.74344,43000000.0
2008-02-07 10:45:00,1.74193,1.74379,1.74064,1.74369,49000000.0
2008-02-07 10:50:00,1.74336,1.74402,1.74122,1.74359,43000000.0
2008-02-07 10:55:00,1.74133,1.74393,1.74117,1.74185,43000000.0
2008-02-07 11:00:00,1.7438,1.74396,1.73986,1.73986,41000000.0
2008-02-07 11:05:00,1.74016,1.74115,1.73804,1.74115,46000000.0
2008-02-07 11:10:00,1.73852,1.74191,1.73852,1.74191,41000000.0
2008-02-07 11:15:00,1.74073,1.74169,1.73904,1.74169,45000000.0
2008-02-07 11:20:00,1.73895,1.74151,1.73895,1.74075,37000000.0
2008-02-07 11:25:00,1.74057,1.74215,1.7391,1.73973,45000000.0
2008-02-07 11:30:00,1.73969,1.74157,1.7385,1.73944,38000000.0
2008-02-07 11:35:00,1.74173,1.74238,1.73841,1.74144,51000000.0
2008-02-07 11:40:00,1.74119,1.74198,1.73819,1.74198,45000000.0
2008-02-07 11:45:00,1.74094,1.74338,1.74028,1.74136,48000000.0
2008-02-07 11:50:00,1.74092,1.74369,1.74091,1.74369,48000000.0
2008-02-07 11:55:00,1.7436,1.74442,1.74061,1.74442,35000000.0
2008-02-07 12:00:00,1.74315,1.74589,1.74164,1.74473,40000000.0
2008-02-07 12:05:00,1.7452,1.74662,1.74212,1.74576,46000000.0
2008-02-07 12:10:00,1.74403,1.74615,1.7434,1.74595,40000000.0
2008-02-07 12:15:00,1.74491,1.74697,1.74346,1.74697,45000000.0
2008-02-07 12:20:00,1.74449,1.74917,1.74449,1.74642,47000000.0
2008-02-07 12:25:00,1.74824,1.75814,1.74715,1.75446,46000000.0
2008-02-07 12:30:00,1.75441,1.75716,1.75203,1.75716,51000000.0
2008-02-07 12:35:00,1.75485,1.7576,1.75163,1.75517,42000000.0
2008-02-07 12:40:00,1.75585,1.75712,1.75321,1.75531,42000000.0
2008-02-07 12:45:00,1.75325,1.75532,1.75013,1.75013,47000000.0
2008-02-07 12:50:00,1.75124,1.75288,1.74889,1.75212,43000000.0
2008-02-07 12:55:00,1.75194,1.75728,1.74999,1.75678,44000000.0
2008-02-07 13:00:00,1.75602,1.75798,1.75316,1.75673,39000000.0
2008-02-07 13:05:00,1.75896,1.76049,1.75353,1.76049,42000000.0
2008-02-07 13:10:00,1.75931,1.76363,1.75834,1.75992,50000000.0
2008-02-07 13:15:00,1.76187,1.76272,1.75764,1.76024,45000000.0
2008-02-07 13:20:00,1.76216,1.76337,1.75748,1.76047,45000000.0
2008-02-07 13:25:00,1.75902,1.76236,1.75714,1.75902,46000000.0
2008-02-07 13:30:00,1.75954,1.76028,1.75657,1.75979,38000000.0
2008-02-07 13:35:00,1.75724,1.75951,1.75493,1.75615,43000000.0
2008-02-07 13:40:00,1.75658,1.75934,1.75571,1.75825,48000000.0
2008-02-07 13:45:00,1.75557,1.75879,1.75556,1.7579,51000000.0
2008-02-07 13:50:00,1.75781,1.75781,1.75433,1.75693,47000000.0
2008-02-07 13:55:00,1.75412,1.75704,1.75307,1.75333,42000000.0
2008-02-07 14:00:00,1.75398,1.75759,1.75297,1.75759,46000000.0
2008-02-07 14:05:00,1.75486,1.7582,1.75486,1.75741,45000000.0
2008-02-07 14:10:00,1.75769,1.75876,1.75412,1.75643,46000000.0
2008-02-07 14:15:00,1.7581,1.76226,1.7581,1.75928,39000000.0
2008-02-07 14:20:00,1.75867,1.76136,1.75609,1.75806,44000000.0
2008-02-07 14:25:00,1.75799,1.76214,1.75659,1.7577,43000000.0
2008-02-07 14:30:00,1.75729,1.76201,1.75717,1.75907,43000000.0
2008-02-07 14:35:00,1.76015,1.76353,1.759,1.75992,42000000.0
2008-02-07 14:40:00,1.76254,1.76268,1.75782,1.76082,47000000.0
2008-02-07 14:45:00,1.75933,1.76169,1.75605,1.75851,47000000.0
2008-02-07 14:50:00,1.75705,1.76086,1.75677,1.75677,48000000.0
2008-02-07 14:55:00,1.75656,1.7635,1.75656,1.75907,43000000.0
2008-02-07 15:00:00,1.75978,1.7613,1.75727,1.75876,42000000.0
2008-02-07 15:05:00,1.75931,1.76136,1.75808,1.76107,44000000.0
2008-02-07 15:10:00,1.75902,1.76295,1.75872,1.76015,47000000.0
2008-02-07 15:15:00,1.75972,1.76222,1.75896,1.76149,45000000.0
2008-02-07 15:20:00,1.75925,1.76532,1.75925,1.76368,45000000.0
2008-02-07 15:25:00,1.76325,1.76552,1.76006,1.76006,46000000.0
2008-02-07 15:30:00,1.76005,1.76402,1.75998,1.76204,45000000.0
2008-02-07 15:35:00,1.76242,1.76242,1.75396,1.75818,42000000.0
2008-02-07 15:40:00,1.75856,1.75856,1.7522,1.75342,46000000.0
2008-02-07 15:45:00,1.75405,1.75645,1.75184,1.75513,40000000.0
2008-02-07 15:50:00,1.75573,1.75637,1.75197,1.75307,38000000.0
2008-02-07 15:55:00,1.75283,1.75755,1.75126,1.7525,40000000.0
2008-02-07 16:00:00,1.75187,1.75426,1.74868,1.75004,47000000.0
2008-02-07 16:05:00,1.75024,1.75024,1.74612,1.7472,46000000.0
2008-02-07 16:10:00,1.74753,1.75033,1.7461,1.74735,43000000.0
2008-02-07 16:15:00,1.74817,1.74977,1.74468,1.74815,46000000.0
2008-02-07 16:20:00,1.74734,1.74921,1.74596,1.748,45000000.0
2008-02-07 16:25:00,1.74823,1.75091,1.74691,1.75076,42000000.0
2008-02-07 16:30:00,1.75005,1.75072,1.74559,1.74759,45000000.0
2008-02-07 16:35:00,1.74844,1.74943,1.74427,1.74943,47000000.0
2008-02-07 16:40:00,1.74747,1.75229,1.74747,1.74854,41000000.0
2008-02-07 16:45:00,1.74891,1.7514,1.74724,1.75131,46000000.0
2008-02-07 16:50:00,1.75028,1.75269,1.74851,1.75103,43000000.0
2008-02-07 16:55:00,1.75262,1.75405,1.74957,1.75312,43000000.0
2008-02-07 17:00:00,1.75087,1.752,1.74608,1.74924,41000000.0
2008-02-07 17:05:00,1.74954,1.75024,1.74548,1.75024,39000000.0
2008-02-07 17:10:00,1.75032,1.75032,1.74491,1.74491,40000000.0
2008-02-07 17:15:00,1.74774,1.74775,1.74299,1.74679,41000000.0
2008-02-07 17:20:00,1.7444,1.74659,1.74258,1.74486,50000000.0
2008-02-07 17:25:00,1.74637,1.74688,1.74325,1.74396,51000000.0
2008-02-07 17:30:00,1.74557,1.74988,1.74522,1.74986,45000000.0
2008-02-07 17:35:00,1.74804,1.74992,1.7468,1.74822,39000000.0
2008-02-07 17:40:00,1.74618,1.74941,1.74499,1.74756,47000000.0
2008-02-07 17:45:00,1.74653,1.74825,1.74538,1.74728,41000000.0
2008-02-07 17:50:00,1.74698,1.74698,1.74332,1.74332,48000000.0
2008-02-07 17:55:00,1.74536,1.74604,1.74164,1.74461,48000000.0
2008-02-07 18:00:00,1.74383,1.74459,1.74128,1.74142,39000000.0
2008-02-07 18:05:00,1.7421,1.74593,1.7402,1.74335,40000000.0
2008-02-07 18:10:00,1.74294,1.74593,1.74273,1.74503,49000000.0
2008-02-07 18:15:00,1.74415,1.74574,1.74098,1.74098,46000000.0
2008-02-07 18:20:00,1.74263,1.74423,1.74106,1.74413,40000000.0
2008-02-07 18:25:00,1.74151,1.74483,1.74134,1.74403,41000000.0
2008-02-07 18:30:00,1.7421,1.7442,1.74087,1.74146,39000000.0
2008-02-07 18:35:00,1.74383,1.74569,1.74061,1.74438,37000000.0
2008-02-07 18:40:00,1.74263,1.74498,1.74163,1.74443,45000000.0
2008-02-07 18:45:00,1.7423,1.74455,1.7417,1.74439,40000000.0
2008-02-07 18:50:00,1.74457,1.74457,1.74118,1.74312,44000000.0
2008-02-07 18:55:00,1.74202,1.74497,1.74128,1.74497,42000000.0
2008-02-07 19:00:00,1.74253,1.74632,1.74223,1.7442,39000000.0
2008-02-07 19:05:00,1.74605,1.74605,1.74152,1.74402,45000000.0
2008-02-07 19:10:00,1.74232,1.74533,1.74211,1.74525,45000000.0
2008-02-07 19:15:00,1.74335,1.74634,1.74198,1.74227,43000000.0
2008-02-07 19:20:00,1.74291,1.74751,1.74251,1.74751,39000000.0
2008-02-07 19:25:00,1.7454,1.74764,1.74414,1.7465,43000000.0
2008-02-07 19:30:00,1.74422,1.7453,1.739,1.74112,44000000.0
2008-02-07 19:35:00,1.74145,1.74145,1.73718,1.7381,40000000.0
2008-02-07 19:40:00,1.73943,1.74126,1.73514,1.73929,41000000.0
2008-02-07 19:45:00,1.73803,1.73906,1.73278,1.73811,43000000.0
2008-02-07 19:50:00,1.73723,1.73863,1.73184,1.73248,83000000.0
2008-02-07 19:55:00,1.73764,1.73898,1.73305,1.73451,72000000.0
2008-02-07 20:00:00,1.73878,1.73878,1.73256,1.73257,67000000.0
2008-02-07 20:05:00,1.73218,1.73931,1.73218,1.7381,42000000.0
2008-02-07 20:10:00,1.73806,1.73974,1.73339,1.73954,50000000.0
2008-02-07 20:15:00,1.738,1.74,1.73442,1.7396,50000000.0
2008-02-07 20:20:00,1.73968,1.73978,1.73275,1.73853,47000000.0
2008-02-07 20:25:00,1.73331,1.73843,1.72886,1.73375,60000000.0
2008-02-07 20:30:00,1.7323,1.73522,1.72697,1.73085,43000000.0
2008-02-07 20:35:00,1.73421,1.73446,1.72895,1.72895,55000000.0
2008-02-07 20:40:00,1.72981,1.73518,1.72949,1.73361,43000000.0
2008-02-07 20:45:00,1.73125,1.73377,1.72782,1.72782,37000000.0
2008-02-07 20:50:00,1.72851,1.73488,1.72851,1.734,39000000.0
2008-02-07 20:55:00,1.72933,1.73515,1.72834,1.73487,42000000.0
2008-02-07 21:00:00,1.73319,1.73542,1.72911,1.73503,47000000.0
2008-02-07 21:05:00,1.73105,1.73655,1.7297,1.73037,46000000.0
2008-02-07 21:10:00,1.73007,1.73717,1.72986,1.73621,45000000.0
2008-02-07 21:15:00,1.73549,1.73745,1.73139,1.73682,42000000.0
2008-02-07 21:20:00,1.73624,1.739,1.73296,1.73737,44000000.0
2008-02-07 21:25:00,1.73241,1.73875,1.73241,1.73746,54000000.0
2008-02-07 21:30:00,1.73679,1.73841,1.73197,1.73815,57000000.0
2008-02-07 21:35:00,1.73927,1.73927,1.73375,1.73809,45000000.0
2008-02-07 21:40:00,1.73416,1.73954,1.7325,1.73366,43000000.0
2008-02-07 21:45:00,1.73589,1.73869,1.73186,1.73708,53000000.0
2008-02-07 21:50:00,1.73122,1.7376,1.73117,1.7376,33000000.0
2008-02-07 21:55:00,1.73274,1.73789,1.7313,1.7313,44000000.0
2008-02-07 22:00:00,1.7356,1.73815,1.73161,1.73781,40000000.0
2008-02-07 22:05:00,1.73455,1.73871,1.73256,1.73811,37000000.0
2008-02-07 22:10:00,1.73381,1.7397,1.73373,1.7397,48000000.0
2008-02-07 22:15:00,1.73887,1.73992,1.73429,1.73946,46000000.0
2008-02-07 22:20:00,1.73638,1.73999,1.73499,1.73975,41000000.0
2008-02-07 22:25:00,1.73635,1.7412,1.73549,1.7411,52000000.0
2008-02-07 22:30:00,1.74038,1.74118,1.73563,1.73786,38000000.0
2008-02-07 22:35:00,1.73571,1.74209,1.73571,1.74158,47000000.0
2008-02-07 22:40:00,1.73804,1.74185,1.73659,1.73767,38000000.0
2008-02-07 22:45:00,1.74071,1.74177,1.73581,1.74177,44000000.0
2008-02-07 22:50:00,1.73673,1.74204,1.73619,1.73778,50000000.0
2008-02-07 22:55:00,1.73681,1.74285,1.73681,1.74205,36000000.0
2008-02-07 23:00:00,1.74137,1.743,1.73699,1.73849,43000000.0
2008-02-07 23:05:00,1.74202,1.74449,1.73882,1.74022,43000000.0
2008-02-07 23:10:00,1.73996,1.74516,1.73902,1.74472,42000000.0
2008-02-07 23:15:00,1.74179,1.74402,1.73828,1.7391,40000000.0
2008-02-07 23:20:00,1.73976,1.74453,1.73817,1.74387,53000000.0
2008-02-07 23:25:00,1.73971,1.7447,1.73734,1.73747,40000000.0
2008-02-07 23:30:00,1.74216,1.74228,1.73604,1.74189,42000000.0
2008-02-07 23:35:00,1.738,1.74146,1.73523,1.73615,49000000.0
2008-02-07 23:40:00,1.73584,1.74127,1.73573,1.73573,34000000.0
2008-02-07 23:45:00,1.73822,1.74122,1.73573,1.73591,66000000.0
2008-02-07 23:50:00,1.73726,1.74109,1.73587,1.73587,32000000.0
2008-02-07 23:55:00,1.73643,1.74127,1.73502,1.74127,39000000.0
2008-02-08 00:00:00,1.73998,1.74061,1.73607,1.73746,35000000.0
2008-02-08 00:05:00,1.73757,1.7413,1.73679,1.73724,37000000.0
2008-02-08 00:10:00,1.74123,1.74136,1.73726,1.74054,46000000.0
2008-02-08 00:15:00,1.7366,1.74034,1.73612,1.73729,50000000.0
2008-02-08 00:20:00,1.73653,1.74194,1.73609,1.73776,67000000.0
2008-02-08 00:25:00,1.73618,1.74167,1.73618,1.73768,38000000.0
2008-02-08 00:30:00,1.74105,1.74146,1.73714,1.74135,26000000.0
2008-02-08 00:35:00,1.73595,1.7423,1.73595,1.7371,36000000.0
2008-02-08 00:40:00,1.7405,1.74158,1.73823,1.74158,12000000.0
2008-02-08 00:45:00,1.74075,1.7415,1.73712,1.74136,22000000.0
2008-02-08 00:50:00,1.73693,1.74159,1.73673,1.74154,40000000.0
2008-02-08 00:55:00,1.73705,1.74176,1.73657,1.73802,43000000.0
2008-02-08 01:00:00,1.74195,1.74195,1.7367,1.737,41000000.0
2008-02-08 01:05:00,1.73699,1.74138,1.73699,1.74138,26000000.0
2008-02-08 01:10:00,1.74158,1.74163,1.73653,1.73655,39000000.0
2008-02-08 01:15:00,1.73997,1.74025,1.73687,1.73733,31000000.0
2008-02-08 01:20:00,1.73685,1.74008,1.73663,1.73664,27000000.0
2008-02-08 01:25:00,1.73749,1.74099,1.73657,1.73668,37000000.0
2008-02-08 01:30:00,1.73777,1.73984,1.73438,1.73509,33000000.0
2008-02-08 01:35:00,1.73525,1.74049,1.734,1.74049,33000000.0
2008-02-08 01:40:00,1.73704,1.74097,1.73669,1.73669,53000000.0
2008-02-08 01:45:00,1.73942,1.74097,1.73633,1.74083,41000000.0
2008-02-08 01:50:00,1.74032,1.74032,1.73583,1.73967,26000000.0
2008-02-08 01:55:00,1.74035,1.74035,1.73563,1.73564,31000000.0
2008-02-08 02:00:00,1.73973,1.73973,1.73542,1.73561,40000000.0
2008-02-08 02:05:00,1.73893,1.73996,1.73583,1.73986,41000000.0
2008-02-08 02:10:00,1.73573,1.73947,1.73488,1.73564,45000000.0
2008-02-08 02:15:00,1.73768,1.73838,1.7344,1.7346,32000000.0
2008-02-08 02:20:00,1.73821,1.73821,1.73354,1.73797,45000000.0
2008-02-08 02:25:00,1.73363,1.73734,1.73347,1.73426,37000000.0
2008-02-08 02:30:00,1.73789,1.7393,1.73381,1.73905,45000000.0
2008-02-08 02:35:00,1.73445,1.739,1.73388,1.739,42000000.0
2008-02-08 02:40:00,1.73817,1.73897,1.73499,1.73555,38000000.0
2008-02-08 02:45:00,1.73767,1.73976,1.7351,1.73532,36000000.0
2008-02-08 02:50:00,1.73885,1.73902,1.73463,1.73885,44000000.0
2008-02-08 02:55:00,1.73771,1.73968,1.73491,1.73542,46000000.0
2008-02-08 03:00:00,1.7381,1.73924,1.73412,1.73486,47000000.0
2008-02-08 03:05:00,1.73875,1.73911,1.73472,1.7351,35000000.0
2008-02-08 03:10:00,1.73458,1.73952,1.73458,1.73478,47000000.0
2008-02-08 03:15:00,1.73483,1.73985,1.73477,1.73527,33000000.0
2008-02-08 03:20:00,1.73506,1.73928,1.73455,1.73544,39000000.0
2008-02-08 03:25:00,1.73987,1.74,1.73492,1.73926,41000000.0
2008-02-08 03:30:00,1.73892,1.74092,1.73563,1.73599,38000000.0
2008-02-08 03:35:00,1.74036,1.74051,1.73619,1.73667,47000000.0
2008-02-08 03:40:00,1.74061,1.74091,1.7356,1.73631,49000000.0
2008-02-08 03:45:00,1.73946,1.7395,1.73518,1.73524,33000000.0
2008-02-08 03:50:00,1.73641,1.73918,1.73493,1.73494,31000000.0
2008-02-08 03:55:00,1.7353,1.73944,1.735,1.7394,30000000.0
2008-02-08 04:00:00,1.73953,1.74009,1.7348,1.73664,43000000.0
2008-02-08 04:05:00,1.73695,1.74074,1.73539,1.73633,34000000.0
2008-02-08 04:10:00,1.74094,1.74094,1.73584,1.73611,47000000.0
2008-02-08 04:15:00,1.73714,1.7404,1.73567,1.74013,39000000.0
2008-02-08 04:20:00,1.73554,1.73993,1.73545,1.73993,26000000.0
2008-02-08 04:25:00,1.73685,1.73987,1.7359,1.73987,39000000.0
2008-02-08 04:30:00,1.73599,1.7405,1.73592,1.73658,31000000.0
2008-02-08 04:35:00,1.74026,1.74074,1.73615,1.73624,32000000.0
2008-02-08 04:40:00,1.73603,1.74107,1.73599,1.73646,51000000.0
2008-02-08 04:45:00,1.73621,1.74019,1.73583,1.73713,41000000.0
2008-02-08 04:50:00,1.74082,1.74085,1.73621,1.73988,43000000.0
2008-02-08 04:55:00,1.73651,1.74039,1.73634,1.73669,34000000.0
2008-02-08 05:00:00,1.73611,1.74036,1.736,1.7368,40000000.0
2008-02-08 05:05:00,1.73654,1.74048,1.73654,1.73683,24000000.0
2008-02-08 05:10:00,1.7362,1.74064,1.7362,1.73683,38000000.0
2008-02-08 05:15:00,1.73646,1.73655,1.7364,1.73642,8000000.0
2008-02-08 05:20:00,1.73633,1.74029,1.73615,1.73642,37000000.0
2008-02-08 05:25:00,1.73638,1.7411,1.73596,1.74059,37000000.0
2008-02-08 05:30:00,1.74048,1.74115,1.73682,1.73682,32000000.0
2008-02-08 05:35:00,1.7374,1.74041,1.7359,1.73986,42000000.0
2008-02-08 05:40:00,1.73734,1.74209,1.73642,1.73884,38000000.0
2008-02-08 05:45:00,1.7423,1.74265,1.73831,1.73851,34000000.0
2008-02-08 05:50:00,1.73848,1.74245,1.73793,1.74241,32000000.0
2008-02-08 05:55:00,1.74265,1.74267,1.73576,1.73651,42000000.0
2008-02-08 06:00:00,1.73995,1.74002,1.73563,1.73972,29000000.0
2008-02-08 06:05:00,1.7365,1.73924,1.73503,1.73505,34000000.0
2008-02-08 06:10:00,1.73548,1.73945,1.73548,1.73593,34000000.0
2008-02-08 06:15:00,1.73925,1.73925,1.73532,1.73568,28000000.0
2008-02-08 06:20:00,1.73602,1.74014,1.73543,1.73546,37000000.0
2008-02-08 06:25:00,1.73571,1.73975,1.73571,1.73975,26000000.0
2008-02-08 06:30:00,1.73548,1.73882,1.73513,1.73549,25000000.0
2008-02-08 06:35:00,1.73554,1.73965,1.73498,1.73965,29000000.0
2008-02-08 06:40:00,1.73531,1.73953,1.73483,1.73886,30000000.0
2008-02-08 06:45:00,1.73962,1.73962,1.7351,1.7352,32000000.0
2008-02-08 06:50:00,1.73584,1.73959,1.73559,1.73559,24000000.0
2008-02-08 06:55:00,1.73524,1.7394,1.73498,1.7394,19000000.0
2008-02-08 07:00:00,1.73921,1.73976,1.73488,1.7356,39000000.0
2008-02-08 07:05:00,1.73514,1.73928,1.73471,1.73898,29000000.0
2008-02-08 07:10:00,1.73521,1.73903,1.73509,1.73902,33000000.0
2008-02-08 07:15:00,1.73538,1.7397,1.73469,1.73503,25000000.0
2008-02-08 07:20:00,1.73633,1.73914,1.73484,1.73495,43000000.0
2008-02-08 07:25:00,1.73476,1.73868,1.73441,1.73868,20000000.0
2008-02-08 07:30:00,1.73516,1.73977,1.73473,1.73955,28000000.0
2008-02-08 07:35:00,1.73572,1.73838,1.73493,1.73495,16000000.0
2008-02-08 07:40:00,1.73475,1.73957,1.73471,1.73492,38000000.0
2008-02-08 07:45:00,1.73821,1.73863,1.73443,1.73825,40000000.0
2008-02-08 07:50:00,1.73824,1.73859,1.73385,1.73459,32000000.0
2008-02-08 07:55:00,1.73396,1.73814,1.73394,1.73446,42000000.0
2008-02-08 08:00:00,1.73701,1.73868,1.73373,1.73856,47000000.0
2008-02-08 08:05:00,1.73475,1.73866,1.73461,1.73531,42000000.0
2008-02-08 08:10:00,1.73551,1.73946,1.73451,1.73863,42000000.0
2008-02-08 08:15:00,1.73828,1.74101,1.73437,1.74101,45000000.0
2008-02-08 08:20:00,1.7363,1.74082,1.73533,1.74078,36000000.0
2008-02-08 08:25:00,1.73577,1.73961,1.73461,1.73496,44000000.0
2008-02-08 08:30:00,1.73634,1.73913,1.73477,1.73547,49000000.0
2008-02-08 08:35:00,1.73589,1.73861,1.73452,1.73839,44000000.0
2008-02-08 08:40:00,1.73849,1.7387,1.73447,1.73489,50000000.0
2008-02-08 08:45:00,1.73836,1.73927,1.73455,1.73542,44000000.0
2008-02-08 08:50:00,1.73516,1.74079,1.73516,1.74043,44000000.0
2008-02-08 08:55:00,1.74116,1.74116,1.73627,1.74056,46000000.0
2008-02-08 09:00:00,1.74043,1.74193,1.73616,1.74071,41000000.0
2008-02-08 09:05:00,1.73844,1.74175,1.73723,1.74086,45000000.0
2008-02-08 09:10:00,1.73714,1.74207,1.73707,1.73775,43000000.0
2008-02-08 09:15:00,1.7409,1.7411,1.73314,1.73383,45000000.0
2008-02-08 09:20:00,1.73732,1.7384,1.7331,1.73749,42000000.0
2008-02-08 09:25:00,1.73372,1.73747,1.73268,1.73362,44000000.0
2008-02-08 09:30:00,1.7354,1.73766,1.73343,1.73748,43000000.0
2008-02-08 09:35:00,1.73246,1.73892,1.73245,1.73426,39000000.0
2008-02-08 09:40:00,1.73577,1.73962,1.73483,1.73555,46000000.0
2008-02-08 09:45:00,1.73798,1.73883,1.73352,1.73373,42000000.0
2008-02-08 09:50:00,1.73392,1.73787,1.73311,1.73372,42000000.0
2008-02-08 09:55:00,1.73518,1.73598,1.7292,1.73216,42000000.0
2008-02-08 10:00:00,1.73188,1.73378,1.72751,1.7321,43000000.0
2008-02-08 10:05:00,1.72767,1.73281,1.72767,1.73281,45000000.0
2008-02-08 10:10:00,1.73202,1.73363,1.73123,1.73344,54000000.0
2008-02-08 10:15:00,1.73314,1.73349,1.73013,1.73174,38000000.0
2008-02-08 10:20:00,1.73071,1.73185,1.72865,1.72941,41000000.0
2008-02-08 10:25:00,1.72922,1.73209,1.72865,1.73162,36000000.0
2008-02-08 10:30:00,1.73127,1.73303,1.73016,1.73303,45000000.0
2008-02-08 10:35:00,1.73208,1.73295,1.73075,1.7327,44000000.0
2008-02-08 10:40:00,1.73113,1.73231,1.73042,1.73158,43000000.0
2008-02-08 10:45:00,1.73079,1.73356,1.7305,1.73356,49000000.0
2008-02-08 10:50:00,1.73453,1.73496,1.73311,1.73448,43000000.0
2008-02-08 10:55:00,1.73329,1.73441,1.73223,1.7341,43000000.0
2008-02-08 11:00:00,1.73359,1.73483,1.73287,1.73344,41000000.0
2008-02-08 11:05:00,1.73343,1.73605,1.73314,1.73561,46000000.0
2008-02-08 11:10:00,1.73658,1.73658,1.7347,1.73642,41000000.0
2008-02-08 11:15:00,1.73605,1.73972,1.73417,1.73902,45000000.0
2008-02-08 11:20:00,1.73726,1.74074,1.73726,1.73837,37000000.0
2008-02-08 11:25:00,1.73954,1.74055,1.73681,1.73708,45000000.0
2008-02-08 11:30:00,1.73761,1.73896,1.73653,1.73896,38000000.0
2008-02-08 11:35:00,1.73894,1.74182,1.73855,1.74162,51000000.0
2008-02-08 11:40:00,1.7413,1.74152,1.73921,1.73921,45000000.0
2008-02-08 11:45:00,1.74022,1.74085,1.73892,1.74034,48000000.0
2008-02-08 11:50:00,1.73956,1.74328,1.73956,1.74196,48000000.0
2008-02-08 11:55:00,1.74216,1.7429,1.74116,1.74128,35000000.0
2008-02-08 12:00:00,1.74165,1.74367,1.74158,1.74275,40000000.0
2008-02-08 12:05:00,1.74346,1.74429,1.74189,1.74346,46000000.0
2008-02-08 12:10:00,1.74233,1.74588,1.74209,1.74506,40000000.0
2008-02-08 12:15:00,1.74561,1.74631,1.74348,1.74351,45000000.0
2008-02-08 12:20:00,1.74313,1.74649,1.7431,1.74576,47000000.0
2008-02-08 12:25:00,1.74444,1.74582,1.74246,1.74329,46000000.0
2008-02-08 12:30:00,1.74416,1.74675,1.74294,1.74511,51000000.0
2008-02-08 12:35:00,1.74481,1.7468,1.74428,1.74468,45000000.0
2008-02-08 12:40:00,1.74466,1.74695,1.74436,1.74662,42000000.0
2008-02-08 12:45:00,1.74649,1.7493,1.74507,1.7493,47000000.0
2008-02-08 12:50:00,1.74782,1.75228,1.74782,1.75228,46000000.0
2008-02-08 12:55:00,1.75165,1.75185,1.74854,1.75028,44000000.0
2008-02-08 13:00:00,1.75024,1.75326,1.74975,1.75233,39000000.0
2008-02-08 13:05:00,1.75325,1.7541,1.74975,1.75065,42000000.0
2008-02-08 13:10:00,1.74889,1.75159,1.74872,1.75015,50000000.0
2008-02-08 13:15:00,1.75128,1.75808,1.7505,1.75551,45000000.0
2008-02-08 13:20:00,1.75708,1.75713,1.75151,1.75151,45000000.0
2008-02-08 13:25:00,1.75131,1.75326,1.74907,1.75006,46000000.0
2008-02-08 13:30:00,1.74873,1.75206,1.74873,1.75078,38000000.0
2008-02-08 13:35:00,1.75044,1.75298,1.74988,1.75214,43000000.0
2008-02-08 13:40:00,1.75176,1.75421,1.75063,1.75374,48000000.0
2008-02-08 13:45:00,1.75255,1.75719,1.75182,1.75711,51000000.0
2008-02-08 13:50:00,1.75681,1.75742,1.75456,1.75619,47000000.0
2008-02-08 13:55:00,1.75614,1.75856,1.75604,1.75725,42000000.0
2008-02-08 14:00:00,1.75705,1.75722,1.7542,1.75613,46000000.0
2008-02-08 14:05:00,1.75505,1.75572,1.75196,1.75331,45000000.0
2008-02-08 14:10:00,1.75228,1.75283,1.75064,1.75234,46000000.0
2008-02-08 14:15:00,1.75184,1.75253,1.74734,1.74734,39000000.0
2008-02-08 14:20:00,1.74852,1.74967,1.74654,1.74967,44000000.0
2008-02-08 14:25:00,1.7502,1.75074,1.74896,1.75022,43000000.0
2008-02-08 14:30:00,1.749,1.7496,1.74713,1.74713,43000000.0
2008-02-08 14:35:00,1.74603,1.74789,1.74549,1.74783,42000000.0
2008-02-08 14:40:00,1.74828,1.75014,1.74645,1.74795,47000000.0
2008-02-08 14:45:00,1.74773,1.75008,1.74643,1.74643,47000000.0
2008-02-08 14:50:00,1.74764,1.7504,1.74702,1.75013,48000000.0
2008-02-08 14:55:00,1.74897,1.75233,1.74879,1.75233,43000000.0
2008-02-08 15:00:00,1.75161,1.75258,1.74939,1.75167,42000000.0
2008-02-08 15:05:00,1.75189,1.75203,1.74802,1.74803,44000000.0
2008-02-08 15:10:00,1.74917,1.74941,1.74733,1.74882,47000000.0
2008-02-08 15:15:00,1.74769,1.74934,1.74693,1.74908,45000000.0
2008-02-08 15:20:00,1.74752,1.75006,1.74722,1.74759,45000000.0
2008-02-08 15:25:00,1.74789,1.74923,1.7459,1.74726,46000000.0
2008-02-08 15:30:00,1.74746,1.7486,1.74605,1.74659,45000000.0
2008-02-08 15:35:00,1.74683,1.75037,1.74635,1.7489,42000000.0
2008-02-08 15:40:00,1.7505,1.75455,1.74925,1.75451,46000000.0
2008-02-08 15:45:00,1.75385,1.75434,1.75121,1.75249,40000000.0
2008-02-08 15:50:00,1.75254,1.75464,1.75148,1.75234,38000000.0
2008-02-08 15:55:00,1.75169,1.7541,1.75169,1.75243,40000000.0
2008-02-08 16:00:00,1.75265,1.75691,1.75251,1.75691,47000000.0
2008-02-08 16:05:00,1.75539,1.75759,1.75463,1.75587,46000000.0
2008-02-08 16:10:00,1.75463,1.75711,1.75405,1.75698,43000000.0
2008-02-08 16:15:00,1.7557,1.7575,1.75475,1.75744,46000000.0
2008-02-08 16:20:00,1.75666,1.75836,1.75626,1.75776,45000000.0
2008-02-08 16:25:00,1.75769,1.75836,1.75563,1.75645,42000000.0
2008-02-08 16:30:00,1.75668,1.75889,1.75593,1.75683,45000000.0
2008-02-08 16:35:00,1.75596,1.75736,1.75468,1.75709,47000000.0
2008-02-08 16:40:00,1.75767,1.75845,1.75568,1.75579,41000000.0
2008-02-08 16:45:00,1.75614,1.75752,1.75521,1.75671,46000000.0
2008-02-08 16:50:00,1.75522,1.75686,1.75355,1.75366,43000000.0
2008-02-08 16:55:00,1.75408,1.75408,1.75152,1.75152,43000000.0
2008-02-08 17:00:00,1.75202,1.75445,1.75099,1.75269,41000000.0
2008-02-08 17:05:00,1.75259,1.75315,1.75066,1.75159,39000000.0
2008-02-08 17:10:00,1.75182,1.75458,1.75182,1.75413,40000000.0
2008-02-08 17:15:00,1.75466,1.75741,1.75303,1.75577,41000000.0
2008-02-08 17:20:00,1.75586,1.7574,1.75441,1.75444,50000000.0
2008-02-08 17:25:00,1.75522,1.75599,1.75291,1.75329,51000000.0
2008-02-08 17:30:00,1.75457,1.75879,1.75428,1.75876,45000000.0
2008-02-08 17:35:00,1.75779,1.75853,1.75638,1.7573,39000000.0
2008-02-08 17:40:00,1.75757,1.76011,1.75662,1.75831,47000000.0
2008-02-08 17:45:00,1.7579,1.7596,1.75548,1.7596,41000000.0
2008-02-08 17:50:00,1.75776,1.7591,1.75514,1.7563,48000000.0
2008-02-08 17:55:00,1.75544,1.75772,1.75379,1.7567,48000000.0
2008-02-08 18:00:00,1.75766,1.75987,1.75683,1.75817,39000000.0
2008-02-08 18:05:00,1.7591,1.7595,1.75569,1.7571,40000000.0
2008-02-08 18:10:00,1.75651,1.75837,1.7557,1.75701,49000000.0
2008-02-08 18:15:00,1.75636,1.75986,1.75625,1.75968,46000000.0
2008-02-08 18:20:00,1.75872,1.75913,1.75692,1.7577,40000000.0
2008-02-08 18:25:00,1.75603,1.75857,1.75601,1.75736,41000000.0
2008-02-08 18:30:00,1.75752,1.75953,1.75648,1.75648,39000000.0
2008-02-08 18:35:00,1.75691,1.7595,1.75691,1.75939,37000000.0
2008-02-08 18:40:00,1.75788,1.75944,1.75657,1.75682,45000000.0
2008-02-08 18:45:00,1.75838,1.76063,1.7569,1.75874,40000000.0
2008-02-08 18:50:00,1.75874,1.75998,1.75763,1.75894,44000000.0
2008-02-08 18:55:00,1.75705,1.76075,1.75705,1.76075,42000000.0
2008-02-08 19:00:00,1.7593,1.76495,1.7593,1.76359,39000000.0
2008-02-08 19:05:00,1.76155,1.76312,1.76062,1.76069,45000000.0
2008-02-08 19:10:00,1.76223,1.76373,1.76134,1.76373,45000000.0
2008-02-08 19:15:00,1.76269,1.76483,1.76234,1.76415,43000000.0
2008-02-08 19:20:00,1.76308,1.76635,1.7627,1.76452,39000000.0
2008-02-08 19:25:00,1.76455,1.76549,1.76353,1.76549,43000000.0
2008-02-08 19:30:00,1.76517,1.76536,1.76359,1.76499,44000000.0
2008-02-08 19:35:00,1.76422,1.76593,1.76397,1.76429,40000000.0
2008-02-08 19:40:00,1.76451,1.76699,1.76432,1.76699,43000000.0
2008-02-08 19:45:00,1.7665,1.76988,1.7658,1.76896,43000000.0
2008-02-08 19:50:00,1.77082,1.77142,1.76643,1.76779,83000000.0
2008-02-08 19:55:00,1.77165,1.77165,1.76562,1.76562,72000000.0
2008-02-08 20:00:00,1.76845,1.76845,1.76254,1.7641,68000000.0
2008-02-08 20:05:00,1.76742,1.76742,1.76197,1.76231,38000000.0
2008-02-08 20:10:00,1.76631,1.77016,1.76162,1.77016,50000000.0
2008-02-08 20:15:00,1.7652,1.77038,1.76493,1.76859,46000000.0
2008-02-08 20:20:00,1.76592,1.76928,1.76475,1.76914,42000000.0
2008-02-08 20:25:00,1.76512,1.76916,1.76398,1.76425,57000000.0
2008-02-08 20:30:00,1.76503,1.76886,1.76388,1.76764,45000000.0
2008-02-08 20:35:00,1.76328,1.76916,1.76328,1.76562,58000000.0
2008-02-08 20:40:00,1.76504,1.77267,1.76504,1.77267,42000000.0
2008-02-08 20:45:00,1.77227,1.77303,1.76799,1.77253,41000000.0
2008-02-08 20:50:00,1.76886,1.77222,1.76662,1.77222,43000000.0
2008-02-08 20:55:00,1.76905,1.77284,1.76897,1.77284,38000000.0
2008-02-08 21:00:00,1.77275,1.77275,1.76699,1.77203,37000000.0
2008-02-08 21:05:00,1.77135,1.77277,1.76773,1.77135,44000000.0
2008-02-08 21:10:00,1.77091,1.77181,1.76692,1.76779,45000000.0
2008-02-08 21:15:00,1.76803,1.77129,1.76664,1.7694,39000000.0
2008-02-08 21:20:00,1.77022,1.77098,1.76606,1.7708,44000000.0
2008-02-08 21:25:00,1.76755,1.77057,1.76586,1.77006,54000000.0
2008-02-08 21:30:00,1.76697,1.7705,1.76671,1.77008,55000000.0
2008-02-08 21:35:00,1.76653,1.77109,1.76644,1.77082,39000000.0
2008-02-08 21:40:00,1.77029,1.77051,1.76525,1.76945,39000000.0
2008-02-08 21:45:00,1.76846,1.77025,1.76551,1.77025,49000000.0
2008-02-08 21:50:00,1.76683,1.77018,1.7656,1.76563,43000000.0
2008-02-08 21:55:00,1.76564,1.77035,1.76564,1.76928,40000000.0
2008-02-08 22:00:00,1.76964,1.7705,1.76563,1.7705,40000000.0
2008-02-08 22:05:00,1.7669,1.76889,1.76547,1.76889,35000000.0
2008-02-08 22:10:00,1.76574,1.76964,1.76552,1.7674,32000000.0
2008-02-08 22:15:00,1.76859,1.76987,1.76565,1.76595,47000000.0
2008-02-08 22:20:00,1.76521,1.76931,1.76514,1.76892,26000000.0
2008-02-08 22:25:00,1.76593,1.77026,1.7653,1.76642,52000000.0
2008-02-08 22:30:00,1.76848,1.77006,1.76505,1.76514,42000000.0
2008-02-08 22:35:00,1.76473,1.77163,1.76473,1.77121,36000000.0
2008-02-08 22:40:00,1.77072,1.77201,1.7677,1.77169,37000000.0
2008-02-08 22:45:00,1.76917,1.7721,1.76681,1.77026,42000000.0
2008-02-08 22:50:00,1.76689,1.77042,1.76633,1.76646,45000000.0
2008-02-08 22:55:00,1.76654,1.7713,1.76654,1.7674,39000000.0
2008-02-08 23:00:00,1.77047,1.77152,1.76679,1.768,43000000.0
2008-02-08 23:05:00,1.76837,1.77049,1.76665,1.76705,30000000.0
2008-02-08 23:10:00,1.76767,1.77125,1.76606,1.77022,35000000.0
2008-02-08 23:15:00,1.77016,1.77096,1.76614,1.77061,40000000.0
2008-02-08 23:20:00,1.76801,1.77154,1.76694,1.7674,38000000.0
2008-02-08 23:25:00,1.76722,1.77177,1.76715,1.77125,36000000.0
2008-02-08 23:30:00,1.77097,1.7715,1.76698,1.76698,21000000.0
2008-02-08 23:35:00,1.76783,1.77143,1.76691,1.76826,38000000.0
2008-02-08 23:40:00,1.76732,1.77207,1.76729,1.77031,37000000.0
2008-02-08 23:45:00,1.76913,1.77083,1.76753,1.77076,26000000.0
2008-02-08 23:50:00,1.76733,1.77065,1.7661,1.77007,28000000.0
2008-02-08 23:55:00,1.76977,1.76978,1.76576,1.76576,31000000.0
2008-02-11 00:00:00,1.77117,1.77117,1.76722,1.76998,14000000.0
2008-02-11 00:05:00,1.76758,1.77299,1.76688,1.77299,44000000.0
2008-02-11 00:10:00,1.77025,1.77319,1.76932,1.77026,39000000.0
2008-02-11 00:15:00,1.77396,1.77458,1.77012,1.77037,54000000.0
2008-02-11 00:20:00,1.77044,1.77415,1.76917,1.76992,61000000.0
2008-02-11 00:25:00,1.77355,1.77363,1.769,1.76961,56000000.0
2008-02-11 00:30:00,1.77345,1.77395,1.76886,1.76932,31000000.0
2008-02-11 00:35:00,1.76926,1.77322,1.7691,1.7691,29000000.0
2008-02-11 00:40:00,1.77044,1.77292,1.76945,1.76945,37000000.0
2008-02-11 00:45:00,1.77335,1.77346,1.76831,1.7685,35000000.0
2008-02-11 00:50:00,1.76856,1.77288,1.76818,1.77205,40000000.0
2008-02-11 00:55:00,1.76845,1.77276,1.76824,1.77276,43000000.0
2008-02-11 01:00:00,1.7722,1.77348,1.76866,1.76986,31000000.0
2008-02-11 01:05:00,1.76919,1.77305,1.76919,1.77305,9000000.0
2008-02-11 01:10:00,1.76834,1.77271,1.76823,1.77208,45000000.0
2008-02-11 01:15:00,1.77187,1.77259,1.76773,1.77259,46000000.0
2008-02-11 01:20:00,1.77287,1.77295,1.76746,1.7676,47000000.0
2008-02-11 01:25:00,1.76773,1.77242,1.76763,1.76845,42000000.0
2008-02-11 01:30:00,1.77163,1.77178,1.76769,1.76772,35000000.0
2008-02-11 01:35:00,1.76881,1.77267,1.76782,1.77267,43000000.0
2008-02-11 01:40:00,1.7689,1.77286,1.76775,1.7686,28000000.0
2008-02-11 01:45:00,1.77279,1.77279,1.76813,1.76826,32000000.0
2008-02-11 01:50:00,1.76915,1.77237,1.76812,1.76868,40000000.0
2008-02-11 01:55:00,1.76781,1.77285,1.76781,1.76951,38000000.0
2008-02-11 02:00:00,1.77208,1.77353,1.76941,1.77263,49000000.0
2008-02-11 02:05:00,1.76917,1.77488,1.76914,1.77488,16000000.0
2008-02-11 02:10:00,1.77182,1.775,1.76989,1.7747,41000000.0
2008-02-11 02:15:00,1.77481,1.77481,1.77075,1.77449,53000000.0
2008-02-11 02:20:00,1.77063,1.77436,1.77063,1.77209,30000000.0
2008-02-11 02:25:00,1.7699,1.77445,1.7699,1.77008,30000000.0
2008-02-11 02:30:00,1.77411,1.77423,1.77036,1.77423,28000000.0
2008-02-11 02:35:00,1.7736,1.77456,1.77026,1.7715,47000000.0
2008-02-11 02:40:00,1.77444,1.77525,1.77101,1.77101,40000000.0
2008-02-11 02:45:00,1.77521,1.77574,1.77054,1.77058,39000000.0
2008-02-11 02:50:00,1.77071,1.77482,1.77071,1.77482,10000000.0
2008-02-11 02:55:00,1.77079,1.77464,1.77041,1.77156,28000000.0
2008-02-11 03:00:00,1.77548,1.77548,1.77022,1.77071,43000000.0
2008-02-11 03:05:00,1.77465,1.7748,1.77072,1.7748,40000000.0
2008-02-11 03:10:00,1.77002,1.77419,1.77002,1.77377,22000000.0
2008-02-11 03:15:00,1.77473,1.77473,1.7699,1.77021,42000000.0
2008-02-11 03:20:00,1.77405,1.77405,1.76873,1.76926,45000000.0
2008-02-11 03:25:00,1.77274,1.77383,1.76928,1.76945,20000000.0
2008-02-11 03:30:00,1.77301,1.77368,1.76922,1.76922,56000000.0
2008-02-11 03:35:00,1.7699,1.77361,1.76912,1.77014,61000000.0
2008-02-11 03:40:00,1.7704,1.77302,1.76855,1.77302,50000000.0
2008-02-11 03:45:00,1.76934,1.77348,1.76883,1.76946,39000000.0
2008-02-11 03:50:00,1.76967,1.77299,1.76936,1.77017,35000000.0
2008-02-11 03:55:00,1.76965,1.77426,1.76965,1.76974,22000000.0
2008-02-11 04:00:00,1.77418,1.77439,1.77008,1.77012,46000000.0
2008-02-11 04:05:00,1.77426,1.77434,1.77412,1.77412,10000000.0
2008-02-11 04:10:00,1.77003,1.77383,1.76945,1.76974,24000000.0
2008-02-11 04:15:00,1.77414,1.77421,1.76934,1.77384,28000000.0
2008-02-11 04:20:00,1.76988,1.77381,1.76988,1.77002,33000000.0
2008-02-11 04:25:00,1.77032,1.77289,1.76922,1.76945,24000000.0
2008-02-11 04:30:00,1.77338,1.77382,1.76916,1.7701,31000000.0
2008-02-11 04:35:00,1.76936,1.77271,1.76892,1.76962,29000000.0
2008-02-11 04:40:00,1.76884,1.77371,1.76884,1.76991,40000000.0
2008-02-11 04:45:00,1.77271,1.77326,1.76946,1.76994,21000000.0
2008-02-11 04:50:00,1.77344,1.77383,1.76994,1.77308,31000000.0
2008-02-11 04:55:00,1.77136,1.77417,1.76923,1.77061,43000000.0
2008-02-11 05:00:00,1.77337,1.77494,1.77018,1.77487,36000000.0
2008-02-11 05:05:00,1.77506,1.77506,1.77051,1.77051,43000000.0
2008-02-11 05:10:00,1.77481,1.77481,1.77002,1.77062,31000000.0
2008-02-11 05:15:00,1.7737,1.77481,1.77002,1.77014,29000000.0
2008-02-11 05:20:00,1.77011,1.77026,1.77003,1.77015,21000000.0
2008-02-11 05:25:00,1.77023,1.7736,1.77013,1.7703,30000000.0
2008-02-11 05:30:00,1.77415,1.77511,1.77043,1.77436,52000000.0
2008-02-11 05:35:00,1.77176,1.77529,1.77063,1.77071,26000000.0
2008-02-11 05:40:00,1.77177,1.77483,1.77016,1.77063,40000000.0
2008-02-11 05:45:00,1.77328,1.77506,1.77028,1.77431,27000000.0
2008-02-11 05:50:00,1.77054,1.77508,1.77053,1.77054,18000000.0
2008-02-11 05:55:00,1.77046,1.77361,1.77017,1.77025,40000000.0
2008-02-11 06:00:00,1.77378,1.77441,1.7706,1.7716,29000000.0
2008-02-11 06:05:00,1.77218,1.7754,1.77112,1.7754,20000000.0
2008-02-11 06:10:00,1.77545,1.77545,1.77142,1.7752,42000000.0
2008-02-11 06:15:00,1.7738,1.77543,1.77081,1.77539,35000000.0
2008-02-11 06:20:00,1.77096,1.77523,1.77084,1.77523,21000000.0
2008-02-11 06:25:00,1.77144,1.77574,1.77144,1.77505,49000000.0
2008-02-11 06:30:00,1.77462,1.77585,1.77037,1.77062,54000000.0
2008-02-11 06:35:00,1.77074,1.7749,1.77012,1.77135,44000000.0
2008-02-11 06:40:00,1.77418,1.77552,1.77104,1.77499,31000000.0
2008-02-11 06:45:00,1.77425,1.77536,1.77072,1.77524,45000000.0
2008-02-11 06:50:00,1.77488,1.77497,1.7712,1.77477,37000000.0
2008-02-11 06:55:00,1.77104,1.77518,1.77081,1.77169,33000000.0
2008-02-11 07:00:00,1.77553,1.77567,1.77103,1.77116,31000000.0
2008-02-11 07:05:00,1.77108,1.77561,1.77108,1.77561,39000000.0
2008-02-11 07:10:00,1.77243,1.77678,1.77225,1.77612,27000000.0
2008-02-11 07:15:00,1.77528,1.77639,1.77157,1.77158,40000000.0
2008-02-11 07:20:00,1.77162,1.77591,1.77162,1.77199,55000000.0
2008-02-11 07:25:00,1.7734,1.77658,1.77216,1.77259,27000000.0
2008-02-11 07:30:00,1.77564,1.77662,1.77264,1.77288,53000000.0
2008-02-11 07:35:00,1.77356,1.77822,1.77321,1.77816,40000000.0
2008-02-11 07:40:00,1.77449,1.77852,1.77345,1.77423,45000000.0
2008-02-11 07:45:00,1.77666,1.77848,1.77375,1.77792,50000000.0
2008-02-11 07:50:00,1.77349,1.77714,1.77337,1.77433,38000000.0
2008-02-11 07:55:00,1.77739,1.77824,1.77372,1.77783,62000000.0
2008-02-11 08:00:00,1.77636,1.77826,1.77374,1.77381,72000000.0
2008-02-11 08:05:00,1.77388,1.77757,1.77328,1.77405,83000000.0
2008-02-11 08:10:00,1.77387,1.77846,1.7738,1.77827,43000000.0
2008-02-11 08:15:00,1.77661,1.78085,1.7752,1.78085,28000000.0
2008-02-11 08:20:00,1.77685,1.78105,1.77663,1.77711,40000000.0
2008-02-11 08:25:00,1.78047,1.78231,1.77694,1.78231,40000000.0
2008-02-11 08:30:00,1.77848,1.78394,1.77848,1.78394,43000000.0
2008-02-11 08:35:00,1.77937,1.78544,1.77937,1.78539,39000000.0
2008-02-11 08:40:00,1.78165,1.78943,1.78165,1.78844,43000000.0
2008-02-11 08:45:00,1.78339,1.78798,1.78303,1.78612,45000000.0
2008-02-11 08:50:00,1.78219,1.78546,1.78077,1.78411,45000000.0
2008-02-11 08:55:00,1.78131,1.78876,1.78131,1.78873,39000000.0
2008-02-11 09:00:00,1.78837,1.7887,1.78175,1.78624,42000000.0
2008-02-11 09:05:00,1.78553,1.78553,1.7784,1.77909,44000000.0
2008-02-11 09:10:00,1.77968,1.78273,1.77718,1.78138,40000000.0
2008-02-11 09:15:00,1.78131,1.78331,1.77653,1.78235,45000000.0
2008-02-11 09:20:00,1.78292,1.78313,1.77779,1.7778,37000000.0
2008-02-11 09:25:00,1.77915,1.78307,1.7786,1.78217,39000000.0
2008-02-11 09:30:00,1.7819,1.78226,1.77782,1.7792,41000000.0
2008-02-11 09:35:00,1.78244,1.78393,1.77916,1.77929,40000000.0
2008-02-11 09:40:00,1.78043,1.78336,1.77734,1.78336,46000000.0
2008-02-11 09:45:00,1.78233,1.78456,1.77992,1.78452,49000000.0
2008-02-11 09:50:00,1.78138,1.78844,1.78019,1.78716,40000000.0
2008-02-11 09:55:00,1.78513,1.78913,1.78347,1.78781,39000000.0
2008-02-11 10:00:00,1.78434,1.78916,1.78434,1.78863,48000000.0
2008-02-11 10:05:00,1.78772,1.78895,1.7824,1.78659,48000000.0
2008-02-11 10:10:00,1.7869,1.79019,1.7869,1.79012,41000000.0
2008-02-11 10:15:00,1.78962,1.79321,1.7885,1.79319,47000000.0
2008-02-11 10:20:00,1.79223,1.79618,1.7913,1.79503,39000000.0
2008-02-11 10:25:00,1.79384,1.79736,1.79268,1.79656,45000000.0
2008-02-11 10:30:00,1.79542,1.79563,1.79209,1.79209,51000000.0
2008-02-11 10:35:00,1.79221,1.79405,1.79154,1.79262,50000000.0
2008-02-11 10:40:00,1.79105,1.79182,1.78799,1.78972,41000000.0
2008-02-11 10:45:00,1.78967,1.793,1.78846,1.793,40000000.0
2008-02-11 10:50:00,1.79195,1.79356,1.7894,1.78962,39000000.0
2008-02-11 10:55:00,1.79026,1.79106,1.78885,1.78973,41000000.0
2008-02-11 11:00:00,1.78868,1.78932,1.78577,1.78794,43000000.0
2008-02-11 11:05:00,1.78676,1.78879,1.78626,1.78772,43000000.0
2008-02-11 11:10:00,1.78887,1.78936,1.78581,1.78756,46000000.0
2008-02-11 11:15:00,1.78715,1.7897,1.78616,1.78835,41000000.0
2008-02-11 11:20:00,1.78961,1.79258,1.78842,1.79112,47000000.0
2008-02-11 11:25:00,1.78976,1.79197,1.78976,1.79197,45000000.0
2008-02-11 11:30:00,1.79103,1.79332,1.79076,1.79303,42000000.0
2008-02-11 11:35:00,1.7935,1.7935,1.79048,1.79048,45000000.0
2008-02-11 11:40:00,1.79056,1.79121,1.78855,1.79109,46000000.0
2008-02-11 11:45:00,1.79061,1.79084,1.78634,1.78705,43000000.0
2008-02-11 11:50:00,1.78598,1.7866,1.78424,1.78569,46000000.0
2008-02-11 11:55:00,1.78419,1.78705,1.78394,1.78705,47000000.0
2008-02-11 12:00:00,1.78667,1.78757,1.78498,1.78584,40000000.0
2008-02-11 12:05:00,1.78612,1.78621,1.78235,1.78235,38000000.0
2008-02-11 12:10:00,1.78242,1.78288,1.78079,1.78271,40000000.0
2008-02-11 12:15:00,1.78241,1.78266,1.77785,1.78099,46000000.0
2008-02-11 12:20:00,1.78085,1.78343,1.78024,1.78343,42000000.0
2008-02-11 12:25:00,1.78268,1.78419,1.78141,1.78193,45000000.0
2008-02-11 12:30:00,1.78105,1.78358,1.78086,1.7828,46000000.0
2008-02-11 12:35:00,1.78177,1.78474,1.78177,1.78474,45000000.0
2008-02-11 12:40:00,1.78438,1.78648,1.78353,1.78559,45000000.0
2008-02-11 12:45:00,1.78652,1.78683,1.78491,1.78667,47000000.0
2008-02-11 12:50:00,1.785,1.7867,1.78482,1.78509,44000000.0
2008-02-11 12:55:00,1.78598,1.78615,1.78392,1.78392,42000000.0
2008-02-11 13:00:00,1.78413,1.78624,1.78392,1.78505,43000000.0
2008-02-11 13:05:00,1.78473,1.78647,1.78473,1.78579,48000000.0
2008-02-11 13:10:00,1.7855,1.78582,1.7832,1.78526,47000000.0
2008-02-11 13:15:00,1.78402,1.78914,1.78402,1.78812,47000000.0
2008-02-11 13:20:00,1.78964,1.79016,1.78772,1.78984,42000000.0
2008-02-11 13:25:00,1.7888,1.79059,1.78858,1.79045,43000000.0
2008-02-11 13:30:00,1.78916,1.79297,1.78916,1.79297,43000000.0
2008-02-11 13:35:00,1.79315,1.79318,1.79021,1.79279,44000000.0
2008-02-11 13:40:00,1.79169,1.79478,1.79169,1.7928,39000000.0
2008-02-11 13:45:00,1.79421,1.79484,1.79224,1.79444,46000000.0
2008-02-11 13:50:00,1.79436,1.79436,1.79034,1.79034,45000000.0
2008-02-11 13:55:00,1.79164,1.79186,1.78973,1.79095,46000000.0
2008-02-11 14:00:00,1.79105,1.79138,1.78625,1.78707,42000000.0
2008-02-11 14:05:00,1.78638,1.78899,1.78621,1.78876,47000000.0
2008-02-11 14:10:00,1.78819,1.78876,1.78322,1.78322,51000000.0
2008-02-11 14:15:00,1.78364,1.78621,1.78332,1.78621,48000000.0
2008-02-11 14:20:00,1.78612,1.78614,1.78396,1.78457,43000000.0
2008-02-11 14:25:00,1.78553,1.78567,1.78202,1.78423,38000000.0
2008-02-11 14:30:00,1.78384,1.78437,1.78029,1.78031,46000000.0
2008-02-11 14:35:00,1.78038,1.78207,1.77843,1.77934,45000000.0
2008-02-11 14:40:00,1.77978,1.78209,1.77846,1.78106,45000000.0
2008-02-11 14:45:00,1.78062,1.78312,1.78054,1.78198,50000000.0
2008-02-11 14:50:00,1.78078,1.78181,1.77872,1.77937,42000000.0
2008-02-11 14:55:00,1.77895,1.78008,1.77743,1.7792,39000000.0
2008-02-11 15:00:00,1.7782,1.77992,1.77792,1.77992,44000000.0
2008-02-11 15:05:00,1.77976,1.78055,1.77796,1.77874,41000000.0
2008-02-11 15:10:00,1.77775,1.77946,1.77734,1.7783,47000000.0
2008-02-11 15:15:00,1.77829,1.7794,1.77722,1.77858,42000000.0
2008-02-11 15:20:00,1.77768,1.77768,1.77443,1.77456,39000000.0
2008-02-11 15:25:00,1.77448,1.77625,1.77372,1.77546,51000000.0
2008-02-11 15:30:00,1.77557,1.77688,1.77466,1.77666,46000000.0
2008-02-11 15:35:00,1.77547,1.77688,1.77531,1.77676,47000000.0
2008-02-11 15:40:00,1.77662,1.77673,1.77487,1.77536,45000000.0
2008-02-11 15:45:00,1.77621,1.77781,1.77512,1.77627,40000000.0
2008-02-11 15:50:00,1.77635,1.77842,1.77607,1.77662,46000000.0
2008-02-11 15:55:00,1.77679,1.77728,1.77486,1.77517,40000000.0
2008-02-11 16:00:00,1.77541,1.77867,1.77541,1.77859,35000000.0
2008-02-11 16:05:00,1.77799,1.78006,1.77765,1.7779,48000000.0
2008-02-11 16:10:00,1.77958,1.78126,1.77745,1.77745,48000000.0
2008-02-11 16:15:00,1.77753,1.779,1.77655,1.77667,45000000.0
2008-02-11 16:20:00,1.77671,1.77899,1.77671,1.77831,51000000.0
2008-02-11 16:25:00,1.77726,1.77904,1.77705,1.77898,38000000.0
2008-02-11 16:30:00,1.77884,1.7814,1.77783,1.77802,45000000.0
2008-02-11 16:35:00,1.77855,1.77945,1.77759,1.77926,37000000.0
2008-02-11 16:40:00,1.77928,1.78136,1.77891,1.77965,45000000.0
2008-02-11 16:45:00,1.77956,1.78187,1.7791,1.78077,41000000.0
2008-02-11 16:50:00,1.7813,1.78277,1.78057,1.78189,46000000.0
2008-02-11 16:55:00,1.78179,1.78323,1.77992,1.78227,41000000.0
2008-02-11 17:00:00,1.78232,1.78291,1.78124,1.78288,43000000.0
2008-02-11 17:05:00,1.78252,1.78576,1.78194,1.78562,43000000.0
2008-02-11 17:10:00,1.7855,1.78552,1.78253,1.78308,49000000.0
2008-02-11 17:15:00,1.78217,1.78414,1.78125,1.78414,43000000.0
2008-02-11 17:20:00,1.78211,1.78474,1.78183,1.78394,44000000.0
2008-02-11 17:25:00,1.7846,1.78463,1.78124,1.78194,45000000.0
2008-02-11 17:30:00,1.78068,1.78148,1.77851,1.77907,36000000.0
2008-02-11 17:35:00,1.77829,1.78011,1.77786,1.77831,41000000.0
2008-02-11 17:40:00,1.7779,1.78018,1.77584,1.77584,38000000.0
2008-02-11 17:45:00,1.77656,1.7792,1.77642,1.77797,54000000.0
2008-02-11 17:50:00,1.77751,1.77854,1.77494,1.7765,45000000.0
2008-02-11 17:55:00,1.7772,1.77742,1.77484,1.7768,43000000.0
2008-02-11 18:00:00,1.77633,1.77661,1.77382,1.77441,42000000.0
2008-02-11 18:05:00,1.77508,1.77511,1.77277,1.77432,42000000.0
2008-02-11 18:10:00,1.7746,1.77507,1.77248,1.77507,42000000.0
2008-02-11 18:15:00,1.77346,1.77584,1.77346,1.77418,46000000.0
2008-02-11 18:20:00,1.77535,1.77632,1.7738,1.7738,39000000.0
2008-02-11 18:25:00,1.77465,1.77603,1.77349,1.77438,43000000.0
2008-02-11 18:30:00,1.77499,1.77787,1.77442,1.77679,44000000.0
2008-02-11 18:35:00,1.77606,1.77776,1.77606,1.77753,42000000.0
2008-02-11 18:40:00,1.77664,1.77801,1.77602,1.77602,45000000.0
2008-02-11 18:45:00,1.77658,1.77742,1.77563,1.77591,43000000.0
2008-02-11 18:50:00,1.77708,1.77713,1.77444,1.77487,45000000.0
2008-02-11 18:55:00,1.77491,1.77585,1.77391,1.77506,41000000.0
2008-02-11 19:00:00,1.77458,1.77458,1.77157,1.77251,46000000.0
2008-02-11 19:05:00,1.77106,1.77376,1.77104,1.77281,44000000.0
2008-02-11 19:10:00,1.77154,1.77401,1.77146,1.77253,44000000.0
2008-02-11 19:15:00,1.77146,1.77256,1.77,1.77181,50000000.0
2008-02-11 19:20:00,1.77024,1.77187,1.76921,1.77049,44000000.0
2008-02-11 19:25:00,1.77017,1.77137,1.76938,1.77132,49000000.0
2008-02-11 19:30:00,1.77047,1.77345,1.77015,1.77321,44000000.0
2008-02-11 19:35:00,1.77378,1.77492,1.77243,1.77426,46000000.0
2008-02-11 19:40:00,1.77282,1.77423,1.77243,1.77331,45000000.0
2008-02-11 19:45:00,1.7727,1.77369,1.76978,1.77327,42000000.0
2008-02-11 19:50:00,1.77197,1.77338,1.76768,1.77254,42000000.0
2008-02-11 19:55:00,1.7726,1.7726,1.76685,1.77097,47000000.0
2008-02-11 20:00:00,1.77076,1.77096,1.76591,1.76648,42000000.0
2008-02-11 20:05:00,1.76621,1.77175,1.7662,1.77175,32000000.0
2008-02-11 20:10:00,1.76928,1.7724,1.76786,1.7724,35000000.0
2008-02-11 20:15:00,1.76947,1.7725,1.76728,1.76836,36000000.0
2008-02-11 20:20:00,1.76796,1.77133,1.76716,1.77051,44000000.0
2008-02-11 20:25:00,1.77171,1.77177,1.76744,1.76744,47000000.0
2008-02-11 20:30:00,1.77104,1.7716,1.76661,1.76705,42000000.0
2008-02-11 20:35:00,1.7675,1.77159,1.76682,1.76774,61000000.0
2008-02-11 20:40:00,1.77102,1.77127,1.7667,1.76736,43000000.0
2008-02-11 20:45:00,1.77006,1.77109,1.76675,1.77088,45000000.0
2008-02-11 20:50:00,1.76726,1.77168,1.76726,1.768,37000000.0
2008-02-11 20:55:00,1.76781,1.77336,1.76741,1.77029,39000000.0
2008-02-11 21:00:00,1.77303,1.77444,1.76914,1.77349,48000000.0
2008-02-11 21:05:00,1.76972,1.77428,1.76893,1.77358,42000000.0
2008-02-11 21:10:00,1.77064,1.77422,1.76953,1.77393,39000000.0
2008-02-11 21:15:00,1.77251,1.77483,1.76994,1.76994,36000000.0
2008-02-11 21:20:00,1.77022,1.77553,1.77022,1.77492,38000000.0
2008-02-11 21:25:00,1.77116,1.77584,1.77076,1.77127,41000000.0
2008-02-11 21:30:00,1.77581,1.77697,1.77168,1.77198,41000000.0
2008-02-11 21:35:00,1.77311,1.77707,1.77203,1.77615,46000000.0
2008-02-11 21:40:00,1.77325,1.7765,1.771,1.77562,35000000.0
2008-02-11 21:45:00,1.77533,1.77596,1.7712,1.77214,49000000.0
2008-02-11 21:50:00,1.77108,1.77598,1.77107,1.77535,42000000.0
2008-02-11 21:55:00,1.77515,1.77602,1.77123,1.77172,38000000.0
2008-02-11 22:00:00,1.7752,1.77615,1.7707,1.77615,42000000.0
2008-02-11 22:05:00,1.77184,1.77641,1.77184,1.77311,42000000.0
2008-02-11 22:10:00,1.77577,1.77663,1.77225,1.77614,44000000.0
2008-02-11 22:15:00,1.7761,1.77736,1.77317,1.7773,24000000.0
2008-02-11 22:20:00,1.77392,1.77732,1.77292,1.77292,35000000.0
2008-02-11 22:25:00,1.77299,1.77761,1.77299,1.773,47000000.0
2008-02-11 22:30:00,1.77731,1.77736,1.77256,1.77622,37000000.0
2008-02-11 22:35:00,1.77569,1.77647,1.77189,1.77647,40000000.0
2008-02-11 22:40:00,1.77599,1.77654,1.77223,1.77344,39000000.0
2008-02-11 22:45:00,1.77664,1.77713,1.7728,1.77325,48000000.0
2008-02-11 22:50:00,1.77343,1.77661,1.77263,1.77342,37000000.0
2008-02-11 22:55:00,1.77328,1.77745,1.77273,1.77334,40000000.0
2008-02-11 23:00:00,1.7784,1.7784,1.77178,1.77545,38000000.0
2008-02-11 23:05:00,1.77152,1.77558,1.77128,1.77153,40000000.0
2008-02-11 23:10:00,1.77237,1.77575,1.77122,1.77155,47000000.0
2008-02-11 23:15:00,1.77552,1.77572,1.7712,1.77155,43000000.0
2008-02-11 23:20:00,1.77576,1.77576,1.77176,1.77554,16000000.0
2008-02-11 23:25:00,1.77157,1.7751,1.77128,1.77205,17000000.0
2008-02-11 23:30:00,1.77563,1.77588,1.77159,1.77517,35000000.0
2008-02-11 23:35:00,1.77569,1.77642,1.77197,1.77227,38000000.0
2008-02-11 23:40:00,1.7713,1.77532,1.77068,1.77121,32000000.0
2008-02-11 23:45:00,1.77322,1.77485,1.76939,1.77414,47000000.0
2008-02-11 23:50:00,1.77014,1.77547,1.76985,1.77204,33000000.0
2008-02-11 23:55:00,1.77142,1.77439,1.76921,1.76921,43000000.0
2008-02-12 00:00:00,1.77239,1.77368,1.76897,1.77301,39000000.0
2008-02-12 00:05:00,1.77014,1.7745,1.76902,1.77084,16000000.0
2008-02-12 00:10:00,1.77073,1.77403,1.76871,1.77265,28000000.0
2008-02-12 00:15:00,1.7693,1.77297,1.76865,1.77262,46000000.0
2008-02-12 00:20:00,1.76865,1.77314,1.76865,1.76991,35000000.0
2008-02-12 00:25:00,1.77086,1.77621,1.77086,1.7758,31000000.0
2008-02-12 00:30:00,1.77458,1.77458,1.7695,1.76998,33000000.0
2008-02-12 00:35:00,1.76978,1.77536,1.76937,1.77128,36000000.0
2008-02-12 00:40:00,1.77146,1.77412,1.77017,1.77412,27000000.0
2008-02-12 00:45:00,1.77333,1.77481,1.7704,1.77481,30000000.0
2008-02-12 00:50:00,1.77475,1.77475,1.77003,1.77047,26000000.0
2008-02-12 00:55:00,1.76968,1.77389,1.76954,1.77033,42000000.0
2008-02-12 01:00:00,1.77428,1.77428,1.76957,1.76957,35000000.0
2008-02-12 01:05:00,1.76979,1.77415,1.76965,1.76965,40000000.0
2008-02-12 01:10:00,1.76953,1.77414,1.76923,1.77062,32000000.0
2008-02-12 01:15:00,1.77445,1.77445,1.76943,1.76945,38000000.0
2008-02-12 01:20:00,1.77081,1.77449,1.76973,1.76975,34000000.0
2008-02-12 01:25:00,1.77091,1.77395,1.76941,1.76942,35000000.0
2008-02-12 01:30:00,1.77475,1.77476,1.76914,1.76984,37000000.0
2008-02-12 01:35:00,1.76917,1.77386,1.76913,1.76997,45000000.0
2008-02-12 01:40:00,1.76961,1.76985,1.76961,1.76985,11000000.0
2008-02-12 01:45:00,1.77506,1.77507,1.76924,1.76994,45000000.0
2008-02-12 01:50:00,1.76982,1.77364,1.76938,1.772,41000000.0
2008-02-12 01:55:00,1.77038,1.77262,1.76888,1.76948,19000000.0
2008-02-12 02:00:00,1.77125,1.77508,1.76863,1.77508,45000000.0
2008-02-12 02:05:00,1.7688,1.77286,1.7688,1.77284,36000000.0
2008-02-12 02:10:00,1.76981,1.77245,1.76906,1.76906,19000000.0
2008-02-12 02:15:00,1.77233,1.77347,1.76867,1.77317,45000000.0
2008-02-12 02:20:00,1.77367,1.77367,1.76886,1.76931,36000000.0
2008-02-12 02:25:00,1.76852,1.77235,1.76808,1.77235,27000000.0
2008-02-12 02:30:00,1.76824,1.77287,1.76824,1.76858,48000000.0
2008-02-12 02:35:00,1.76945,1.77312,1.76846,1.76862,44000000.0
2008-02-12 02:40:00,1.7693,1.77293,1.76843,1.76868,29000000.0
2008-02-12 02:45:00,1.77303,1.77327,1.76861,1.7723,36000000.0
2008-02-12 02:50:00,1.76874,1.77194,1.76818,1.77194,34000000.0
2008-02-12 02:55:00,1.76953,1.77215,1.7666,1.77048,35000000.0
2008-02-12 03:00:00,1.77005,1.77077,1.76644,1.77064,43000000.0
2008-02-12 03:05:00,1.76633,1.77084,1.76624,1.76737,32000000.0
2008-02-12 03:10:00,1.77007,1.77112,1.76715,1.76771,40000000.0
2008-02-12 03:15:00,1.77129,1.77186,1.76789,1.7718,44000000.0
2008-02-12 03:20:00,1.76761,1.77167,1.76734,1.77167,35000000.0
2008-02-12 03:25:00,1.77154,1.77166,1.76754,1.76869,20000000.0
2008-02-12 03:30:00,1.77198,1.77198,1.76749,1.7708,30000000.0
2008-02-12 03:35:00,1.76804,1.77236,1.76804,1.77212,30000000.0
2008-02-12 03:40:00,1.7684,1.77327,1.76832,1.77273,31000000.0
2008-02-12 03:45:00,1.77466,1.77466,1.76871,1.76883,30000000.0
2008-02-12 03:50:00,1.76955,1.77255,1.7684,1.7684,27000000.0
2008-02-12 03:55:00,1.76896,1.77254,1.76872,1.76898,34000000.0
2008-02-12 04:00:00,1.7734,1.77355,1.76886,1.77355,47000000.0
2008-02-12 04:05:00,1.77024,1.77376,1.76866,1.77375,28000000.0
2008-02-12 04:10:00,1.76959,1.7732,1.76906,1.76951,41000000.0
2008-02-12 04:15:00,1.7734,1.7734,1.76884,1.76893,30000000.0
2008-02-12 04:20:00,1.76981,1.77362,1.76924,1.77354,27000000.0
2008-02-12 04:25:00,1.77365,1.7737,1.76917,1.76995,35000000.0
2008-02-12 04:30:00,1.77293,1.77377,1.76905,1.77335,40000000.0
2008-02-12 04:35:00,1.76941,1.77231,1.76878,1.76878,10000000.0
2008-02-12 04:40:00,1.76882,1.77292,1.76842,1.76886,40000000.0
2008-02-12 04:45:00,1.77276,1.77276,1.76854,1.76955,26000000.0
2008-02-12 04:50:00,1.76909,1.77353,1.76878,1.76892,27000000.0
2008-02-12 04:55:00,1.76924,1.77304,1.76869,1.76956,35000000.0
2008-02-12 05:00:00,1.77394,1.77394,1.76903,1.76903,13000000.0
2008-02-12 05:05:00,1.76892,1.77268,1.76888,1.77268,22000000.0
2008-02-12 05:10:00,1.76856,1.76867,1.76851,1.76867,8000000.0
2008-02-12 05:15:00,1.7737,1.7737,1.76862,1.76894,29000000.0
2008-02-12 05:20:00,1.76944,1.77233,1.76842,1.7687,19000000.0
2008-02-12 05:25:00,1.7687,1.77302,1.76841,1.77296,30000000.0
2008-02-12 05:30:00,1.77317,1.77317,1.76772,1.76796,46000000.0
2008-02-12 05:35:00,1.76789,1.77163,1.76787,1.76822,34000000.0
2008-02-12 05:40:00,1.76793,1.77205,1.76784,1.76866,41000000.0
2008-02-12 05:45:00,1.77353,1.77357,1.76764,1.76821,18000000.0
2008-02-12 05:50:00,1.76806,1.77282,1.76796,1.77275,31000000.0
2008-02-12 05:55:00,1.76826,1.77233,1.76822,1.76825,29000000.0
2008-02-12 06:00:00,1.76844,1.77281,1.76824,1.76837,23000000.0
2008-02-12 06:05:00,1.77286,1.77333,1.76846,1.77333,19000000.0
2008-02-12 06:10:00,1.76962,1.77351,1.76946,1.77015,24000000.0
2008-02-12 06:15:00,1.77447,1.77447,1.77001,1.77001,20000000.0
2008-02-12 06:20:00,1.76929,1.77288,1.76903,1.76903,10000000.0
2008-02-12 06:25:00,1.77342,1.77365,1.76884,1.76884,36000000.0
2008-02-12 06:30:00,1.77419,1.77419,1.76874,1.77234,41000000.0
2008-02-12 06:35:00,1.76874,1.77239,1.76852,1.77239,18000000.0
2008-02-12 06:40:00,1.77305,1.77307,1.76972,1.77255,16000000.0
2008-02-12 06:45:00,1.77257,1.77257,1.7681,1.76845,23000000.0
2008-02-12 06:50:00,1.76962,1.77254,1.76781,1.77222,28000000.0
2008-02-12 06:55:00,1.77266,1.77275,1.76819,1.76819,29000000.0
2008-02-12 07:00:00,1.7689,1.77246,1.76762,1.77246,36000000.0
2008-02-12 07:05:00,1.76843,1.77255,1.76834,1.77255,31000000.0
2008-02-12 07:10:00,1.7683,1.77323,1.76823,1.77251,34000000.0
2008-02-12 07:15:00,1.77234,1.77326,1.76856,1.76856,30000000.0
2008-02-12 07:20:00,1.76864,1.77226,1.76814,1.76832,49000000.0
2008-02-12 07:25:00,1.76814,1.77329,1.76814,1.76858,33000000.0
2008-02-12 07:30:00,1.77229,1.77275,1.769,1.76922,39000000.0
2008-02-12 07:35:00,1.76863,1.77338,1.76845,1.77231,36000000.0
2008-02-12 07:40:00,1.77192,1.77318,1.76857,1.76857,31000000.0
2008-02-12 07:45:00,1.77206,1.77333,1.76708,1.77146,50000000.0
2008-02-12 07:50:00,1.76745,1.77162,1.76692,1.77088,38000000.0
2008-02-12 07:55:00,1.77103,1.77172,1.76761,1.77134,70000000.0
2008-02-12 08:00:00,1.77103,1.77133,1.76407,1.76407,72000000.0
2008-02-12 08:05:00,1.76793,1.76865,1.76443,1.76562,55000000.0
2008-02-12 08:10:00,1.76933,1.76933,1.76436,1.76519,43000000.0
2008-02-12 08:15:00,1.76753,1.76903,1.76485,1.76485,39000000.0
2008-02-12 08:20:00,1.7682,1.76953,1.76486,1.76904,40000000.0
2008-02-12 08:25:00,1.76541,1.76959,1.76517,1.7678,46000000.0
2008-02-12 08:30:00,1.76685,1.76764,1.76312,1.76313,47000000.0
2008-02-12 08:35:00,1.76324,1.76853,1.76257,1.76596,39000000.0
2008-02-12 08:40:00,1.76583,1.77002,1.76541,1.7693,43000000.0
2008-02-12 08:45:00,1.7695,1.76961,1.76512,1.76593,45000000.0
2008-02-12 08:50:00,1.76924,1.77084,1.76655,1.76785,44000000.0
2008-02-12 08:55:00,1.77078,1.77263,1.76732,1.77261,39000000.0
2008-02-12 09:00:00,1.772,1.77234,1.76546,1.76546,42000000.0
2008-02-12 09:05:00,1.76494,1.76958,1.76419,1.76893,44000000.0
2008-02-12 09:10:00,1.76514,1.76965,1.76493,1.76675,40000000.0
2008-02-12 09:15:00,1.76518,1.76992,1.76501,1.76621,45000000.0
2008-02-12 09:20:00,1.76936,1.77184,1.76573,1.77184,37000000.0
2008-02-12 09:25:00,1.77056,1.77385,1.76809,1.77354,39000000.0
2008-02-12 09:30:00,1.77264,1.77301,1.7668,1.76724,41000000.0
2008-02-12 09:35:00,1.76654,1.77123,1.76546,1.76793,40000000.0
2008-02-12 09:40:00,1.76845,1.76845,1.76086,1.76108,46000000.0
2008-02-12 09:45:00,1.76353,1.76496,1.75876,1.75876,49000000.0
2008-02-12 09:50:00,1.76182,1.76591,1.75977,1.76268,40000000.0
2008-02-12 09:55:00,1.76197,1.76717,1.76197,1.76314,39000000.0
2008-02-12 10:00:00,1.76674,1.76752,1.76303,1.76343,48000000.0
2008-02-12 10:05:00,1.76202,1.76761,1.76201,1.76615,48000000.0
2008-02-12 10:10:00,1.76653,1.76926,1.76653,1.76926,41000000.0
2008-02-12 10:15:00,1.76913,1.76942,1.76727,1.7681,47000000.0
2008-02-12 10:20:00,1.76766,1.76909,1.76643,1.76863,39000000.0
2008-02-12 10:25:00,1.76857,1.77019,1.76784,1.76874,45000000.0
2008-02-12 10:30:00,1.76924,1.772,1.7686,1.76928,51000000.0
2008-02-12 10:35:00,1.77033,1.77224,1.7685,1.77212,50000000.0
2008-02-12 10:40:00,1.77188,1.77243,1.76945,1.76949,41000000.0
2008-02-12 10:45:00,1.77021,1.77436,1.76863,1.77086,40000000.0
2008-02-12 10:50:00,1.77066,1.77412,1.77066,1.77233,39000000.0
2008-02-12 10:55:00,1.77225,1.77409,1.77,1.77269,41000000.0
2008-02-12 11:00:00,1.77384,1.77544,1.77223,1.77365,43000000.0
2008-02-12 11:05:00,1.77327,1.77377,1.77103,1.77223,43000000.0
2008-02-12 11:10:00,1.77215,1.7735,1.77157,1.77202,46000000.0
2008-02-12 11:15:00,1.77245,1.77481,1.77205,1.77398,41000000.0
2008-02-12 11:20:00,1.77376,1.77807,1.77376,1.77807,47000000.0
2008-02-12 11:25:00,1.77801,1.77816,1.77533,1.77533,45000000.0
2008-02-12 11:30:00,1.77565,1.77696,1.77408,1.7753,42000000.0
2008-02-12 11:35:00,1.77418,1.776,1.77284,1.77469,45000000.0
2008-02-12 11:40:00,1.77344,1.77616,1.77268,1.77453,46000000.0
2008-02-12 11:45:00,1.77473,1.77781,1.77212,1.77759,43000000.0
2008-02-12 11:50:00,1.77635,1.77835,1.7763,1.77811,46000000.0
2008-02-12 11:55:00,1.77728,1.77934,1.77728,1.77917,47000000.0
2008-02-12 12:00:00,1.77781,1.78027,1.77735,1.77973,40000000.0
2008-02-12 12:05:00,1.7781,1.78052,1.77786,1.78052,38000000.0
2008-02-12 12:10:00,1.77901,1.78043,1.7778,1.7778,40000000.0
2008-02-12 12:15:00,1.7782,1.77974,1.77722,1.77831,46000000.0
2008-02-12 12:20:00,1.77854,1.77891,1.7755,1.77704,42000000.0
2008-02-12 12:25:00,1.77597,1.77848,1.77563,1.77638,45000000.0
2008-02-12 12:30:00,1.77545,1.77707,1.775,1.77707,46000000.0
2008-02-12 12:35:00,1.77617,1.77764,1.77562,1.77764,45000000.0
2008-02-12 12:40:00,1.77627,1.77778,1.77459,1.77572,45000000.0
2008-02-12 12:45:00,1.77511,1.77581,1.77365,1.77516,47000000.0
2008-02-12 12:50:00,1.77383,1.77834,1.77383,1.7783,44000000.0
2008-02-12 12:55:00,1.77645,1.7778,1.77563,1.77576,42000000.0
2008-02-12 13:00:00,1.7767,1.77688,1.77329,1.77385,43000000.0
2008-02-12 13:05:00,1.7744,1.77582,1.77351,1.7745,48000000.0
2008-02-12 13:10:00,1.77406,1.77463,1.77224,1.77451,47000000.0
2008-02-12 13:15:00,1.77461,1.77543,1.77346,1.77482,47000000.0
2008-02-12 13:20:00,1.77354,1.77616,1.77354,1.77555,42000000.0
2008-02-12 13:25:00,1.77428,1.77549,1.77126,1.77282,43000000.0
2008-02-12 13:30:00,1.77183,1.77258,1.76969,1.77052,43000000.0
2008-02-12 13:35:00,1.7696,1.77073,1.76866,1.77057,44000000.0
2008-02-12 13:40:00,1.76926,1.77164,1.76926,1.77092,39000000.0
2008-02-12 13:45:00,1.7709,1.7712,1.76846,1.7695,46000000.0
2008-02-12 13:50:00,1.7674,1.769,1.76652,1.76753,45000000.0
2008-02-12 13:55:00,1.76716,1.76862,1.76663,1.76744,46000000.0
2008-02-12 14:00:00,1.76724,1.76926,1.76464,1.76464,42000000.0
2008-02-12 14:05:00,1.76586,1.76705,1.76483,1.766,47000000.0
2008-02-12 14:10:00,1.76571,1.76803,1.76531,1.76603,51000000.0
2008-02-12 14:15:00,1.7667,1.76868,1.7659,1.76753,48000000.0
2008-02-12 14:20:00,1.76689,1.76979,1.76623,1.76964,43000000.0
2008-02-12 14:25:00,1.7675,1.76998,1.76696,1.76998,38000000.0
2008-02-12 14:30:00,1.76906,1.77004,1.76738,1.76781,46000000.0
2008-02-12 14:35:00,1.7685,1.77135,1.76801,1.77135,45000000.0
2008-02-12 14:40:00,1.77172,1.77197,1.76852,1.77033,45000000.0
2008-02-12 14:45:00,1.76985,1.77254,1.76895,1.77208,50000000.0
2008-02-12 14:50:00,1.7709,1.77384,1.77047,1.77184,42000000.0
2008-02-12 14:55:00,1.77151,1.7738,1.77041,1.77358,39000000.0
2008-02-12 15:00:00,1.77307,1.77498,1.76922,1.77115,41000000.0
2008-02-12 15:05:00,1.76864,1.77035,1.76525,1.76527,46000000.0
2008-02-12 15:10:00,1.76508,1.76794,1.76508,1.7657,47000000.0
2008-02-12 15:15:00,1.76603,1.76662,1.76415,1.76617,42000000.0
2008-02-12 15:20:00,1.76643,1.76643,1.76228,1.76325,45000000.0
2008-02-12 15:25:00,1.76201,1.76646,1.76201,1.76532,51000000.0
2008-02-12 15:30:00,1.76609,1.76963,1.76552,1.76867,46000000.0
2008-02-12 15:35:00,1.76684,1.76863,1.76611,1.76626,47000000.0
2008-02-12 15:40:00,1.76743,1.76857,1.76593,1.76765,45000000.0
2008-02-12 15:45:00,1.76797,1.76913,1.76638,1.76719,40000000.0
2008-02-12 15:50:00,1.76731,1.76932,1.76721,1.76891,46000000.0
2008-02-12 15:55:00,1.76813,1.77085,1.76802,1.76836,40000000.0
2008-02-12 16:00:00,1.76887,1.77,1.76641,1.76916,35000000.0
2008-02-12 16:05:00,1.76721,1.77136,1.76721,1.76844,48000000.0
2008-02-12 16:10:00,1.77,1.77069,1.76791,1.76964,48000000.0
2008-02-12 16:15:00,1.76783,1.77109,1.76783,1.76833,45000000.0
2008-02-12 16:20:00,1.76947,1.76955,1.76479,1.76574,51000000.0
2008-02-12 16:25:00,1.76745,1.76745,1.76392,1.7642,38000000.0
2008-02-12 16:30:00,1.76456,1.76753,1.76408,1.76588,45000000.0
2008-02-12 16:35:00,1.7658,1.76873,1.76546,1.76799,37000000.0
2008-02-12 16:40:00,1.76632,1.76884,1.76589,1.76649,45000000.0
2008-02-12 16:45:00,1.76674,1.76763,1.76478,1.76478,41000000.0
2008-02-12 16:50:00,1.76492,1.7675,1.76486,1.76535,46000000.0
2008-02-12 16:55:00,1.7646,1.76705,1.76447,1.76485,41000000.0
2008-02-12 17:00:00,1.76492,1.76669,1.7608,1.7608,43000000.0
2008-02-12 17:05:00,1.76068,1.76278,1.75952,1.75952,43000000.0
2008-02-12 17:10:00,1.75932,1.76141,1.75814,1.75945,49000000.0
2008-02-12 17:15:00,1.75881,1.76159,1.75826,1.76013,43000000.0
2008-02-12 17:20:00,1.7622,1.76319,1.76034,1.76319,44000000.0
2008-02-12 17:25:00,1.76226,1.76336,1.76072,1.76122,45000000.0
2008-02-12 17:30:00,1.76168,1.76354,1.75978,1.75997,36000000.0
2008-02-12 17:35:00,1.76149,1.76382,1.75957,1.76366,41000000.0
2008-02-12 17:40:00,1.7632,1.7662,1.7631,1.7631,38000000.0
2008-02-12 17:45:00,1.76419,1.76419,1.76087,1.76336,54000000.0
2008-02-12 17:50:00,1.76323,1.76363,1.76028,1.76129,45000000.0
2008-02-12 17:55:00,1.76341,1.76341,1.76116,1.76164,43000000.0
2008-02-12 18:00:00,1.76184,1.76414,1.76138,1.76167,42000000.0
2008-02-12 18:05:00,1.76317,1.76434,1.76183,1.76369,42000000.0
2008-02-12 18:10:00,1.76284,1.76344,1.76065,1.76128,42000000.0
2008-02-12 18:15:00,1.76213,1.76398,1.76111,1.76246,46000000.0
2008-02-12 18:20:00,1.76355,1.76499,1.76191,1.76493,39000000.0
2008-02-12 18:25:00,1.76462,1.7652,1.76255,1.76468,43000000.0
2008-02-12 18:30:00,1.7637,1.76597,1.76299,1.76432,44000000.0
2008-02-12 18:35:00,1.76332,1.7648,1.76217,1.7648,42000000.0
2008-02-12 18:40:00,1.76369,1.7654,1.76296,1.7654,45000000.0
2008-02-12 18:45:00,1.76448,1.76522,1.76318,1.76342,43000000.0
2008-02-12 18:50:00,1.76295,1.76419,1.76203,1.76296,45000000.0
2008-02-12 18:55:00,1.76283,1.76482,1.7624,1.76271,41000000.0
2008-02-12 19:00:00,1.76288,1.76441,1.76238,1.7643,46000000.0
2008-02-12 19:05:00,1.76325,1.76514,1.76244,1.76368,44000000.0
2008-02-12 19:10:00,1.76229,1.76426,1.76212,1.76408,44000000.0
2008-02-12 19:15:00,1.76383,1.7642,1.76263,1.76406,50000000.0
2008-02-12 19:20:00,1.76217,1.76609,1.76217,1.76503,45000000.0
2008-02-12 19:25:00,1.76584,1.76711,1.76469,1.76711,45000000.0
2008-02-12 19:30:00,1.76624,1.76787,1.76523,1.76643,44000000.0
2008-02-12 19:35:00,1.76651,1.76707,1.76476,1.76541,43000000.0
2008-02-12 19:40:00,1.76518,1.76729,1.76514,1.76615,40000000.0
2008-02-12 19:45:00,1.7672,1.76806,1.76582,1.76647,44000000.0
2008-02-12 19:50:00,1.76742,1.76817,1.76536,1.76538,42000000.0
2008-02-12 19:55:00,1.76648,1.76754,1.76416,1.76531,51000000.0
2008-02-12 20:00:00,1.76494,1.76524,1.76154,1.7621,42000000.0
2008-02-12 20:05:00,1.76277,1.76474,1.76044,1.76095,30000000.0
2008-02-12 20:10:00,1.75994,1.76092,1.75636,1.75915,37000000.0
2008-02-12 20:15:00,1.75645,1.76018,1.75555,1.75903,37000000.0
2008-02-12 20:20:00,1.75534,1.75966,1.75484,1.75484,44000000.0
2008-02-12 20:25:00,1.75856,1.7596,1.75539,1.75567,47000000.0
2008-02-12 20:30:00,1.7586,1.76105,1.75533,1.76105,50000000.0
2008-02-12 20:35:00,1.75645,1.7604,1.75532,1.75976,61000000.0
2008-02-12 20:40:00,1.75641,1.75982,1.75525,1.75966,42000000.0
2008-02-12 20:45:00,1.75882,1.75943,1.75497,1.75936,45000000.0
2008-02-12 20:50:00,1.75616,1.75896,1.75498,1.75547,37000000.0
2008-02-12 20:55:00,1.75842,1.76034,1.75494,1.76034,38000000.0
2008-02-12 21:00:00,1.75853,1.76026,1.75603,1.75603,33000000.0
2008-02-12 21:05:00,1.75645,1.76044,1.75643,1.76022,52000000.0
2008-02-12 21:10:00,1.75954,1.76114,1.75686,1.76089,39000000.0
2008-02-12 21:15:00,1.76065,1.76191,1.75614,1.75699,38000000.0
2008-02-12 21:20:00,1.75814,1.76221,1.75705,1.76221,38000000.0
2008-02-12 21:25:00,1.75797,1.76329,1.75762,1.76329,41000000.0
2008-02-12 21:30:00,1.763,1.76355,1.75833,1.75833,39000000.0
2008-02-12 21:35:00,1.75998,1.76476,1.7594,1.76023,34000000.0
2008-02-12 21:40:00,1.7614,1.76488,1.75979,1.76398,36000000.0
2008-02-12 21:45:00,1.76376,1.76507,1.76058,1.76507,49000000.0
2008-02-12 21:50:00,1.76093,1.76532,1.76007,1.7601,46000000.0
2008-02-12 21:55:00,1.75995,1.76399,1.75956,1.76265,42000000.0
2008-02-12 22:00:00,1.76286,1.76358,1.75921,1.76244,46000000.0
2008-02-12 22:05:00,1.75884,1.76398,1.75857,1.76395,43000000.0
2008-02-12 22:10:00,1.76079,1.76371,1.75912,1.76311,38000000.0
2008-02-12 22:15:00,1.76213,1.76462,1.75951,1.76462,39000000.0
2008-02-12 22:20:00,1.76047,1.76527,1.75979,1.76527,45000000.0
2008-02-12 22:25:00,1.76494,1.76597,1.76061,1.76118,46000000.0
2008-02-12 22:30:00,1.76487,1.76496,1.76065,1.76119,36000000.0
2008-02-12 22:35:00,1.76177,1.76514,1.76047,1.76178,46000000.0
2008-02-12 22:40:00,1.7657,1.76605,1.76133,1.76599,40000000.0
2008-02-12 22:45:00,1.76502,1.76555,1.76067,1.76171,48000000.0
2008-02-12 22:50:00,1.76599,1.76677,1.76137,1.76265,42000000.0
2008-02-12 22:55:00,1.76328,1.7678,1.76289,1.76703,48000000.0
2008-02-12 23:00:00,1.76651,1.76748,1.76283,1.76324,42000000.0
2008-02-12 23:05:00,1.76421,1.76784,1.76349,1.76381,47000000.0
2008-02-12 23:10:00,1.76343,1.76785,1.76336,1.76368,38000000.0
2008-02-12 23:15:00,1.76718,1.76718,1.76274,1.76275,53000000.0
2008-02-12 23:20:00,1.76398,1.76724,1.76249,1.76718,37000000.0
2008-02-12 23:25:00,1.76339,1.76697,1.76221,1.76631,40000000.0
2008-02-12 23:30:00,1.76506,1.76699,1.76273,1.76313,38000000.0
2008-02-12 23:35:00,1.76287,1.76707,1.76191,1.76573,43000000.0
2008-02-12 23:40:00,1.76212,1.76704,1.76211,1.76326,27000000.0
2008-02-12 23:45:00,1.76601,1.76694,1.76263,1.76327,44000000.0
2008-02-12 23:50:00,1.76229,1.76734,1.76229,1.76659,25000000.0
2008-02-12 23:55:00,1.76354,1.76693,1.76324,1.76693,34000000.0
2008-02-13 00:00:00,1.76668,1.76805,1.76344,1.76467,41000000.0
2008-02-13 00:05:00,1.76785,1.76882,1.76398,1.7645,42000000.0
2008-02-13 00:10:00,1.7649,1.7685,1.76371,1.76371,38000000.0
2008-02-13 00:15:00,1.76722,1.76847,1.76419,1.76603,44000000.0
2008-02-13 00:20:00,1.76464,1.76876,1.76055,1.76876,38000000.0
2008-02-13 00:25:00,1.76927,1.76927,1.76458,1.76895,40000000.0
2008-02-13 00:30:00,1.76717,1.76836,1.76413,1.76717,38000000.0
2008-02-13 00:35:00,1.764,1.76825,1.75814,1.75817,40000000.0
2008-02-13 00:40:00,1.75822,1.76423,1.75822,1.76151,35000000.0
2008-02-13 00:45:00,1.76435,1.76499,1.76073,1.7644,47000000.0
2008-02-13 00:50:00,1.76139,1.76462,1.76028,1.7608,41000000.0
2008-02-13 00:55:00,1.7644,1.76457,1.76,1.76365,45000000.0
2008-02-13 01:00:00,1.76448,1.76461,1.76032,1.76108,44000000.0
2008-02-13 01:05:00,1.76446,1.76493,1.7607,1.76135,49000000.0
2008-02-13 01:10:00,1.76075,1.76528,1.76073,1.76089,34000000.0
2008-02-13 01:15:00,1.76605,1.76605,1.76082,1.76113,31000000.0
2008-02-13 01:20:00,1.76093,1.76557,1.76093,1.76545,17000000.0
2008-02-13 01:25:00,1.7622,1.76536,1.76095,1.76471,25000000.0
2008-02-13 01:30:00,1.76562,1.76562,1.76095,1.76499,30000000.0
2008-02-13 01:35:00,1.76209,1.76503,1.76083,1.76132,35000000.0
2008-02-13 01:40:00,1.76073,1.76463,1.7606,1.76083,20000000.0
2008-02-13 01:45:00,1.76646,1.76647,1.76145,1.76526,28000000.0
2008-02-13 01:50:00,1.76091,1.76491,1.76091,1.76473,23000000.0
2008-02-13 01:55:00,1.76445,1.76506,1.76064,1.76506,25000000.0
2008-02-13 02:00:00,1.76359,1.76448,1.75993,1.76413,37000000.0
2008-02-13 02:05:00,1.76003,1.76635,1.76003,1.76626,39000000.0
2008-02-13 02:10:00,1.76291,1.76616,1.76165,1.76165,36000000.0
2008-02-13 02:15:00,1.76685,1.76685,1.76163,1.762,41000000.0
2008-02-13 02:20:00,1.7651,1.7664,1.76211,1.7664,33000000.0
2008-02-13 02:25:00,1.76189,1.76637,1.76189,1.7623,38000000.0
2008-02-13 02:30:00,1.76623,1.76637,1.7619,1.76566,38000000.0
2008-02-13 02:35:00,1.76511,1.76586,1.76193,1.76335,50000000.0
2008-02-13 02:40:00,1.76691,1.76724,1.76294,1.76724,40000000.0
2008-02-13 02:45:00,1.76754,1.76754,1.76301,1.76676,29000000.0
2008-02-13 02:50:00,1.76306,1.7667,1.76293,1.76308,26000000.0
2008-02-13 02:55:00,1.76251,1.76666,1.76251,1.7662,46000000.0
2008-02-13 03:00:00,1.76719,1.76719,1.76106,1.76531,43000000.0
2008-02-13 03:05:00,1.76116,1.76557,1.761,1.76473,40000000.0
2008-02-13 03:10:00,1.76101,1.76466,1.76019,1.76085,45000000.0
2008-02-13 03:15:00,1.76405,1.76476,1.76044,1.76044,27000000.0
2008-02-13 03:20:00,1.76089,1.76472,1.76032,1.76083,36000000.0
2008-02-13 03:25:00,1.76171,1.76456,1.76045,1.76456,18000000.0
2008-02-13 03:30:00,1.76524,1.76524,1.76136,1.76445,27000000.0
2008-02-13 03:35:00,1.7605,1.76467,1.76036,1.76123,35000000.0
2008-02-13 03:40:00,1.76034,1.76486,1.76033,1.76463,25000000.0
2008-02-13 03:45:00,1.76565,1.76565,1.76073,1.76487,21000000.0
2008-02-13 03:50:00,1.7605,1.76459,1.7605,1.76459,59000000.0
2008-02-13 03:55:00,1.76107,1.76547,1.76107,1.76509,46000000.0
2008-02-13 04:00:00,1.76478,1.76498,1.76123,1.76497,41000000.0
2008-02-13 04:05:00,1.76211,1.76557,1.76094,1.76126,25000000.0
2008-02-13 04:10:00,1.76238,1.76549,1.76122,1.76525,35000000.0
2008-02-13 04:15:00,1.76471,1.76546,1.76155,1.76507,26000000.0
2008-02-13 04:20:00,1.7619,1.76589,1.76153,1.76572,31000000.0
2008-02-13 04:25:00,1.76147,1.76673,1.76147,1.76254,27000000.0
2008-02-13 04:30:00,1.76704,1.76704,1.76205,1.76683,36000000.0
2008-02-13 04:35:00,1.76348,1.76661,1.76249,1.76358,42000000.0
2008-02-13 04:40:00,1.76727,1.76733,1.76282,1.76733,41000000.0
2008-02-13 04:45:00,1.76738,1.76738,1.76248,1.76684,29000000.0
2008-02-13 04:50:00,1.76314,1.7666,1.76288,1.76575,37000000.0
2008-02-13 04:55:00,1.76303,1.76669,1.76194,1.76301,41000000.0
2008-02-13 05:00:00,1.76615,1.76615,1.76229,1.76572,25000000.0
2008-02-13 05:05:00,1.76326,1.76697,1.76228,1.76655,51000000.0
2008-02-13 05:10:00,1.76297,1.76681,1.76221,1.76287,35000000.0
2008-02-13 05:15:00,1.76742,1.76742,1.76227,1.76247,27000000.0
2008-02-13 05:20:00,1.76278,1.767,1.76237,1.76635,50000000.0
2008-02-13 05:25:00,1.76694,1.76706,1.76307,1.76683,23000000.0
2008-02-13 05:30:00,1.76773,1.76773,1.76242,1.76363,53000000.0
2008-02-13 05:35:00,1.76302,1.76678,1.76231,1.76304,41000000.0
2008-02-13 05:40:00,1.76693,1.76693,1.76685,1.76685,2000000.0
2008-02-13 05:45:00,1.76766,1.76766,1.76193,1.76604,43000000.0
2008-02-13 05:50:00,1.76292,1.7662,1.76228,1.76602,43000000.0
2008-02-13 05:55:00,1.76225,1.76603,1.76225,1.76595,22000000.0
2008-02-13 06:00:00,1.766,1.766,1.76184,1.76593,22000000.0
2008-02-13 06:05:00,1.7624,1.7669,1.7624,1.7659,18000000.0
2008-02-13 06:10:00,1.76579,1.76592,1.76197,1.76228,22000000.0
2008-02-13 06:15:00,1.76753,1.76753,1.76233,1.76295,44000000.0
2008-02-13 06:20:00,1.76216,1.76618,1.76184,1.76231,28000000.0
2008-02-13 06:25:00,1.76192,1.76674,1.76192,1.76223,48000000.0
2008-02-13 06:30:00,1.76484,1.76585,1.76113,1.76184,44000000.0
2008-02-13 06:35:00,1.76545,1.76545,1.76104,1.76534,46000000.0
2008-02-13 06:40:00,1.76176,1.76553,1.76104,1.76512,38000000.0
2008-02-13 06:45:00,1.76617,1.76617,1.7614,1.76518,21000000.0
2008-02-13 06:50:00,1.7621,1.76471,1.76086,1.76086,28000000.0
2008-02-13 06:55:00,1.76476,1.76476,1.76088,1.76128,24000000.0
2008-02-13 07:00:00,1.7647,1.7647,1.75982,1.7604,36000000.0
2008-02-13 07:05:00,1.76091,1.76418,1.75964,1.76388,43000000.0
2008-02-13 07:10:00,1.76068,1.76477,1.76002,1.76477,32000000.0
2008-02-13 07:15:00,1.76465,1.76465,1.76114,1.76159,30000000.0
2008-02-13 07:20:00,1.76116,1.76417,1.76,1.76024,21000000.0
2008-02-13 07:25:00,1.76033,1.76393,1.75958,1.76294,37000000.0
2008-02-13 07:30:00,1.76395,1.76424,1.75967,1.76413,56000000.0
2008-02-13 07:35:00,1.76152,1.76435,1.75982,1.76423,37000000.0
2008-02-13 07:40:00,1.76372,1.76474,1.7606,1.76474,43000000.0
2008-02-13 07:45:00,1.76463,1.76584,1.76072,1.76519,50000000.0
2008-02-13 07:50:00,1.76123,1.76586,1.761,1.76478,38000000.0
2008-02-13 07:55:00,1.76136,1.76515,1.76136,1.76467,66000000.0
2008-02-13 08:00:00,1.76509,1.76536,1.7608,1.76526,72000000.0
2008-02-13 08:05:00,1.76101,1.76477,1.76052,1.76052,83000000.0
2008-02-13 08:10:00,1.76084,1.76487,1.76084,1.76462,35000000.0
2008-02-13 08:15:00,1.76329,1.76521,1.76039,1.7648,41000000.0
2008-02-13 08:20:00,1.76397,1.7646,1.76043,1.76155,40000000.0
2008-02-13 08:25:00,1.76132,1.76523,1.76039,1.7645,43000000.0
2008-02-13 08:30:00,1.76173,1.76552,1.76086,1.76188,39000000.0
2008-02-13 08:35:00,1.76173,1.76584,1.761,1.76519,39000000.0
2008-02-13 08:40:00,1.76232,1.76598,1.76133,1.76251,43000000.0
2008-02-13 08:45:00,1.76476,1.76583,1.76144,1.76265,45000000.0
2008-02-13 08:50:00,1.76509,1.76652,1.76161,1.76261,43000000.0
2008-02-13 08:55:00,1.76132,1.76631,1.76132,1.76204,39000000.0
2008-02-13 09:00:00,1.76514,1.76563,1.76046,1.76563,42000000.0
2008-02-13 09:05:00,1.76146,1.76512,1.76059,1.76512,44000000.0
2008-02-13 09:10:00,1.76223,1.76614,1.76096,1.76253,40000000.0
2008-02-13 09:15:00,1.76524,1.7665,1.76154,1.76574,45000000.0
2008-02-13 09:20:00,1.76303,1.76739,1.76271,1.76467,37000000.0
2008-02-13 09:25:00,1.7684,1.76859,1.76213,1.76607,39000000.0
2008-02-13 09:30:00,1.76422,1.76613,1.76159,1.7631,41000000.0
2008-02-13 09:35:00,1.76409,1.76789,1.76268,1.76418,40000000.0
2008-02-13 09:40:00,1.76662,1.76821,1.76249,1.76643,46000000.0
2008-02-13 09:45:00,1.7663,1.76711,1.76215,1.76607,49000000.0
2008-02-13 09:50:00,1.76129,1.76568,1.76033,1.7646,40000000.0
2008-02-13 09:55:00,1.76361,1.76361,1.758,1.75802,39000000.0
2008-02-13 10:00:00,1.76261,1.76261,1.75803,1.76252,48000000.0
2008-02-13 10:05:00,1.76299,1.76319,1.75938,1.76187,48000000.0
2008-02-13 10:10:00,1.76157,1.76285,1.75673,1.75673,41000000.0
2008-02-13 10:15:00,1.75761,1.76109,1.75653,1.76109,47000000.0
2008-02-13 10:20:00,1.76162,1.76246,1.7598,1.76196,39000000.0
2008-02-13 10:25:00,1.76056,1.76299,1.76015,1.76104,45000000.0
2008-02-13 10:30:00,1.75965,1.76236,1.75965,1.76128,51000000.0
2008-02-13 10:35:00,1.76227,1.76358,1.76034,1.76358,50000000.0
2008-02-13 10:40:00,1.76245,1.76284,1.76064,1.76084,41000000.0
2008-02-13 10:45:00,1.76202,1.76324,1.76088,1.76255,40000000.0
2008-02-13 10:50:00,1.76125,1.76419,1.76125,1.76374,39000000.0
2008-02-13 10:55:00,1.76393,1.76516,1.76322,1.76389,41000000.0
2008-02-13 11:00:00,1.76366,1.76565,1.76359,1.76565,43000000.0
2008-02-13 11:05:00,1.76548,1.76618,1.76285,1.76316,43000000.0
2008-02-13 11:10:00,1.76432,1.76432,1.76242,1.76242,46000000.0
2008-02-13 11:15:00,1.76291,1.76348,1.76072,1.76173,41000000.0
2008-02-13 11:20:00,1.76152,1.76226,1.75952,1.76016,47000000.0
2008-02-13 11:25:00,1.76171,1.76177,1.75802,1.75846,45000000.0
2008-02-13 11:30:00,1.75856,1.75987,1.75702,1.75833,42000000.0
2008-02-13 11:35:00,1.75813,1.75938,1.75572,1.75931,45000000.0
2008-02-13 11:40:00,1.75809,1.75918,1.75706,1.759,46000000.0
2008-02-13 11:45:00,1.75789,1.75856,1.75645,1.75752,43000000.0
2008-02-13 11:50:00,1.75713,1.7588,1.75594,1.75774,46000000.0
2008-02-13 11:55:00,1.75602,1.75739,1.75562,1.75569,47000000.0
2008-02-13 12:00:00,1.75638,1.75721,1.75505,1.75616,40000000.0
2008-02-13 12:05:00,1.75524,1.75675,1.75474,1.75555,38000000.0
2008-02-13 12:10:00,1.75692,1.75703,1.75259,1.75303,40000000.0
2008-02-13 12:15:00,1.75126,1.75376,1.75114,1.75324,46000000.0
2008-02-13 12:20:00,1.75149,1.75326,1.7509,1.75139,42000000.0
2008-02-13 12:25:00,1.75086,1.75209,1.74955,1.75192,45000000.0
2008-02-13 12:30:00,1.75123,1.7532,1.75035,1.75263,46000000.0
2008-02-13 12:35:00,1.75318,1.75347,1.75121,1.75286,45000000.0
2008-02-13 12:40:00,1.75243,1.75347,1.75116,1.75174,45000000.0
2008-02-13 12:45:00,1.75371,1.75589,1.75243,1.75535,47000000.0
2008-02-13 12:50:00,1.75332,1.7548,1.75079,1.75079,44000000.0
2008-02-13 12:55:00,1.75026,1.75472,1.75026,1.75411,42000000.0
2008-02-13 13:00:00,1.75531,1.75608,1.75275,1.7549,43000000.0
2008-02-13 13:05:00,1.75322,1.75444,1.75227,1.75282,48000000.0
2008-02-13 13:10:00,1.75214,1.75424,1.7511,1.75324,47000000.0
2008-02-13 13:15:00,1.75237,1.75344,1.75149,1.75338,47000000.0
2008-02-13 13:20:00,1.75335,1.75367,1.75135,1.75207,42000000.0
2008-02-13 13:25:00,1.75338,1.75338,1.74865,1.75041,43000000.0
2008-02-13 13:30:00,1.74975,1.75082,1.74902,1.7501,43000000.0
2008-02-13 13:35:00,1.74895,1.74988,1.74739,1.74739,44000000.0
2008-02-13 13:40:00,1.74878,1.75058,1.74765,1.74874,39000000.0
2008-02-13 13:45:00,1.74967,1.75212,1.74936,1.75132,46000000.0
2008-02-13 13:50:00,1.75063,1.75351,1.75058,1.75206,45000000.0
2008-02-13 13:55:00,1.75212,1.75286,1.75062,1.75139,46000000.0
2008-02-13 14:00:00,1.75216,1.75542,1.75201,1.75486,42000000.0
2008-02-13 14:05:00,1.75356,1.75433,1.74984,1.74984,47000000.0
2008-02-13 14:10:00,1.74997,1.75103,1.74769,1.74862,51000000.0
2008-02-13 14:15:00,1.74817,1.75077,1.74776,1.74909,48000000.0
2008-02-13 14:20:00,1.74927,1.7508,1.74883,1.74937,43000000.0
2008-02-13 14:25:00,1.75004,1.75229,1.74957,1.75096,38000000.0
2008-02-13 14:30:00,1.75019,1.75057,1.7483,1.7502,46000000.0
2008-02-13 14:35:00,1.74903,1.75112,1.74848,1.75067,45000000.0
2008-02-13 14:40:00,1.74922,1.75119,1.74922,1.75082,45000000.0
2008-02-13 14:45:00,1.74989,1.75092,1.74808,1.74966,50000000.0
2008-02-13 14:50:00,1.74875,1.75056,1.74814,1.74966,42000000.0
2008-02-13 14:55:00,1.75051,1.75065,1.74855,1.75015,39000000.0
2008-02-13 15:00:00,1.74999,1.75129,1.74882,1.75129,45000000.0
2008-02-13 15:05:00,1.75148,1.75172,1.74945,1.75102,44000000.0
2008-02-13 15:10:00,1.75031,1.75216,1.74978,1.75214,47000000.0
2008-02-13 15:15:00,1.75193,1.75267,1.75032,1.75061,42000000.0
2008-02-13 15:20:00,1.75065,1.75164,1.74994,1.751,43000000.0
2008-02-13 15:25:00,1.75008,1.75244,1.75008,1.75134,51000000.0
2008-02-13 15:30:00,1.75238,1.75246,1.74387,1.74631,46000000.0
2008-02-13 15:35:00,1.74779,1.74837,1.74525,1.74818,47000000.0
2008-02-13 15:40:00,1.74665,1.74798,1.74508,1.74617,45000000.0
2008-02-13 15:45:00,1.7447,1.74631,1.74454,1.74591,40000000.0
2008-02-13 15:50:00,1.74676,1.74959,1.74564,1.74905,46000000.0
2008-02-13 15:55:00,1.74764,1.74991,1.74638,1.74668,40000000.0
2008-02-13 16:00:00,1.74684,1.74761,1.7444,1.74574,35000000.0
2008-02-13 16:05:00,1.74681,1.74799,1.74468,1.74654,48000000.0
2008-02-13 16:10:00,1.74534,1.74657,1.74317,1.74385,48000000.0
2008-02-13 16:15:00,1.74348,1.7461,1.74317,1.74487,45000000.0
2008-02-13 16:20:00,1.74448,1.74716,1.7439,1.74423,51000000.0
2008-02-13 16:25:00,1.74396,1.74524,1.74333,1.74412,38000000.0
2008-02-13 16:30:00,1.74527,1.74637,1.74273,1.74278,45000000.0
2008-02-13 16:35:00,1.74398,1.74574,1.74253,1.74479,37000000.0
2008-02-13 16:40:00,1.74446,1.74739,1.74443,1.74676,45000000.0
2008-02-13 16:45:00,1.74649,1.74704,1.74516,1.74626,41000000.0
2008-02-13 16:50:00,1.74632,1.747,1.74522,1.74682,46000000.0
2008-02-13 16:55:00,1.74512,1.74735,1.74471,1.74707,41000000.0
2008-02-13 17:00:00,1.74663,1.74783,1.74639,1.74676,43000000.0
2008-02-13 17:05:00,1.74696,1.74881,1.74604,1.74604,43000000.0
2008-02-13 17:10:00,1.74744,1.74744,1.74571,1.74682,49000000.0
2008-02-13 17:15:00,1.74715,1.74756,1.74551,1.74668,43000000.0
2008-02-13 17:20:00,1.74771,1.74871,1.74626,1.74851,44000000.0
2008-02-13 17:25:00,1.74908,1.7494,1.74731,1.74863,45000000.0
2008-02-13 17:30:00,1.74895,1.75095,1.74839,1.7507,36000000.0
2008-02-13 17:35:00,1.7497,1.7513,1.74904,1.75083,41000000.0
2008-02-13 17:40:00,1.75084,1.75516,1.75011,1.7544,38000000.0
2008-02-13 17:45:00,1.75439,1.75537,1.75234,1.75453,54000000.0
2008-02-13 17:50:00,1.75367,1.75447,1.75048,1.75123,45000000.0
2008-02-13 17:55:00,1.75148,1.75201,1.74942,1.74966,43000000.0
2008-02-13 18:00:00,1.75047,1.75116,1.7495,1.7495,42000000.0
2008-02-13 18:05:00,1.74966,1.75323,1.74963,1.75297,42000000.0
2008-02-13 18:10:00,1.75177,1.75288,1.75103,1.75257,42000000.0
2008-02-13 18:15:00,1.75187,1.75286,1.75092,1.75284,46000000.0
2008-02-13 18:20:00,1.75181,1.75346,1.75171,1.75188,39000000.0
2008-02-13 18:25:00,1.75228,1.75374,1.75151,1.75369,43000000.0
2008-02-13 18:30:00,1.75328,1.75382,1.75196,1.75298,44000000.0
2008-02-13 18:35:00,1.7522,1.75345,1.75158,1.75328,42000000.0
2008-02-13 18:40:00,1.75216,1.75386,1.75171,1.75218,45000000.0
2008-02-13 18:45:00,1.75309,1.75351,1.75126,1.75351,43000000.0
2008-02-13 18:50:00,1.75207,1.75312,1.75066,1.75131,45000000.0
2008-02-13 18:55:00,1.75182,1.7526,1.75057,1.7526,41000000.0
2008-02-13 19:00:00,1.75183,1.75327,1.75127,1.75127,46000000.0
2008-02-13 19:05:00,1.7526,1.7526,1.75024,1.7512,34000000.0
2008-02-13 19:10:00,1.74982,1.7517,1.74944,1.7495,44000000.0
2008-02-13 19:15:00,1.74989,1.75185,1.74947,1.75029,50000000.0
2008-02-13 19:20:00,1.7498,1.7521,1.7498,1.7521,45000000.0
2008-02-13 19:25:00,1.75156,1.75324,1.7514,1.75309,45000000.0
2008-02-13 19:30:00,1.75264,1.7529,1.75117,1.75282,44000000.0
2008-02-13 19:35:00,1.75141,1.75304,1.75088,1.75213,43000000.0
2008-02-13 19:40:00,1.75105,1.75262,1.75105,1.75262,32000000.0
2008-02-13 19:45:00,1.75178,1.75327,1.75113,1.75313,44000000.0
2008-02-13 19:50:00,1.7519,1.75347,1.75166,1.75176,35000000.0
2008-02-13 19:55:00,1.74945,1.75347,1.74868,1.75175,46000000.0
2008-02-13 20:00:00,1.75184,1.75258,1.74811,1.74869,42000000.0
2008-02-13 20:05:00,1.75165,1.75316,1.74817,1.75215,37000000.0
2008-02-13 20:10:00,1.74849,1.75147,1.74753,1.75118,37000000.0
2008-02-13 20:15:00,1.75097,1.75127,1.74598,1.74996,42000000.0
2008-02-13 20:20:00,1.75015,1.75015,1.74572,1.74883,44000000.0
2008-02-13 20:25:00,1.74621,1.74975,1.74489,1.74882,47000000.0
2008-02-13 20:30:00,1.74835,1.74962,1.74513,1.74577,45000000.0
2008-02-13 20:35:00,1.74561,1.74938,1.74507,1.74573,46000000.0
2008-02-13 20:40:00,1.74923,1.7499,1.7456,1.74627,40000000.0
2008-02-13 20:45:00,1.74953,1.75177,1.74524,1.74524,45000000.0
2008-02-13 20:50:00,1.74827,1.74958,1.74491,1.74926,37000000.0
2008-02-13 20:55:00,1.74938,1.74967,1.74471,1.74918,43000000.0
2008-02-13 21:00:00,1.7479,1.74973,1.74503,1.74935,39000000.0
2008-02-13 21:05:00,1.7451,1.74933,1.7451,1.74933,52000000.0
2008-02-13 21:10:00,1.75019,1.75053,1.74856,1.75053,39000000.0
2008-02-13 21:15:00,1.75067,1.75289,1.74729,1.75042,37000000.0
2008-02-13 21:20:00,1.7463,1.75112,1.74605,1.75056,23000000.0
2008-02-13 21:25:00,1.74784,1.75132,1.74666,1.74699,41000000.0
2008-02-13 21:30:00,1.75048,1.75105,1.74664,1.75105,40000000.0
2008-02-13 21:35:00,1.74563,1.74979,1.74517,1.74601,40000000.0
2008-02-13 21:40:00,1.74561,1.74967,1.74499,1.74572,42000000.0
2008-02-13 21:45:00,1.74858,1.74915,1.7438,1.7438,49000000.0
2008-02-13 21:50:00,1.7441,1.74904,1.7441,1.74797,34000000.0
2008-02-13 21:55:00,1.74752,1.74865,1.74405,1.74536,37000000.0
2008-02-13 22:00:00,1.7482,1.74877,1.74434,1.74868,41000000.0
2008-02-13 22:05:00,1.74434,1.74836,1.74394,1.74482,41000000.0
2008-02-13 22:10:00,1.74731,1.74847,1.74433,1.74785,33000000.0
2008-02-13 22:15:00,1.74825,1.74825,1.74411,1.74411,33000000.0
2008-02-13 22:20:00,1.74313,1.74808,1.74313,1.74808,38000000.0
2008-02-13 22:25:00,1.74436,1.74815,1.74373,1.74424,47000000.0
2008-02-13 22:30:00,1.74803,1.74864,1.74403,1.74548,38000000.0
2008-02-13 22:35:00,1.74444,1.74891,1.74362,1.74773,49000000.0
2008-02-13 22:40:00,1.7445,1.74727,1.74243,1.74606,42000000.0
2008-02-13 22:45:00,1.74489,1.74766,1.74302,1.74748,48000000.0
2008-02-13 22:50:00,1.74338,1.74762,1.74284,1.7471,41000000.0
2008-02-13 22:55:00,1.74311,1.74719,1.74311,1.74659,35000000.0
2008-02-13 23:00:00,1.7455,1.74706,1.74285,1.74621,43000000.0
2008-02-13 23:05:00,1.74225,1.74717,1.74225,1.7465,46000000.0
2008-02-13 23:10:00,1.74411,1.74707,1.74297,1.74704,34000000.0
2008-02-13 23:15:00,1.74685,1.74695,1.7429,1.7429,21000000.0
2008-02-13 23:20:00,1.74304,1.74773,1.74304,1.74773,47000000.0
2008-02-13 23:25:00,1.7436,1.74771,1.74317,1.74366,36000000.0
2008-02-13 23:30:00,1.74617,1.7477,1.74299,1.7444,27000000.0
2008-02-13 23:35:00,1.74911,1.75157,1.74379,1.74437,32000000.0
2008-02-13 23:40:00,1.74804,1.74845,1.74402,1.74805,45000000.0
2008-02-13 23:45:00,1.7474,1.74788,1.74313,1.74697,55000000.0
2008-02-13 23:50:00,1.74624,1.74749,1.7425,1.7442,34000000.0
2008-02-13 23:55:00,1.74253,1.74657,1.74253,1.74631,29000000.0
2008-02-14 00:00:00,1.74598,1.74874,1.74241,1.74387,39000000.0
2008-02-14 00:05:00,1.74961,1.74967,1.74448,1.74889,37000000.0
2008-02-14 00:10:00,1.74948,1.74962,1.744,1.74752,31000000.0
2008-02-14 00:15:00,1.74586,1.74966,1.74317,1.74958,36000000.0
2008-02-14 00:20:00,1.74773,1.74938,1.74326,1.74362,46000000.0
2008-02-14 00:25:00,1.74457,1.74895,1.74273,1.74872,43000000.0
2008-02-14 00:30:00,1.74379,1.74917,1.74376,1.74827,29000000.0
2008-02-14 00:35:00,1.74971,1.74979,1.7433,1.74866,34000000.0
2008-02-14 00:40:00,1.74944,1.74964,1.7459,1.74964,28000000.0
2008-02-14 00:45:00,1.74857,1.74999,1.74406,1.7494,52000000.0
2008-02-14 00:50:00,1.7437,1.74934,1.74359,1.7492,24000000.0
2008-02-14 00:55:00,1.74337,1.74783,1.74309,1.74407,15000000.0
2008-02-14 01:00:00,1.74788,1.74978,1.7433,1.74969,44000000.0
2008-02-14 01:05:00,1.74325,1.74937,1.74311,1.74937,38000000.0
2008-02-14 01:10:00,1.74955,1.74955,1.74355,1.74911,32000000.0
2008-02-14 01:15:00,1.74857,1.74942,1.74359,1.74841,38000000.0
2008-02-14 01:20:00,1.74778,1.74906,1.74249,1.74906,41000000.0
2008-02-14 01:25:00,1.74333,1.74894,1.74282,1.74453,35000000.0
2008-02-14 01:30:00,1.74892,1.74965,1.74351,1.74939,37000000.0
2008-02-14 01:35:00,1.74536,1.7501,1.74432,1.74956,26000000.0
2008-02-14 01:40:00,1.74343,1.74972,1.74343,1.74948,28000000.0
2008-02-14 01:45:00,1.74843,1.74943,1.74281,1.74345,45000000.0
2008-02-14 01:50:00,1.74419,1.74868,1.74124,1.74751,43000000.0
2008-02-14 01:55:00,1.74308,1.74766,1.74096,1.74763,31000000.0
2008-02-14 02:00:00,1.74519,1.7472,1.74199,1.74205,38000000.0
2008-02-14 02:05:00,1.74136,1.74742,1.74133,1.74198,40000000.0
2008-02-14 02:10:00,1.74672,1.74791,1.74135,1.74769,38000000.0
2008-02-14 02:15:00,1.74573,1.74718,1.74097,1.74692,51000000.0
2008-02-14 02:20:00,1.74763,1.7477,1.74112,1.74202,37000000.0
2008-02-14 02:25:00,1.74575,1.74691,1.74039,1.74595,33000000.0
2008-02-14 02:30:00,1.74441,1.74723,1.74155,1.74685,48000000.0
2008-02-14 02:35:00,1.74577,1.74751,1.74107,1.74751,44000000.0
2008-02-14 02:40:00,1.74114,1.74788,1.74112,1.74739,40000000.0
2008-02-14 02:45:00,1.74623,1.74829,1.74186,1.74596,34000000.0
2008-02-14 02:50:00,1.74349,1.74837,1.74235,1.74235,26000000.0
2008-02-14 02:55:00,1.74657,1.74861,1.74159,1.74861,46000000.0
2008-02-14 03:00:00,1.74686,1.74808,1.74201,1.74808,43000000.0
2008-02-14 03:05:00,1.74731,1.74857,1.74204,1.74846,40000000.0
2008-02-14 03:10:00,1.74316,1.74836,1.74276,1.74826,26000000.0
2008-02-14 03:15:00,1.7462,1.74778,1.74271,1.74271,18000000.0
2008-02-14 03:20:00,1.74227,1.74835,1.74212,1.74835,23000000.0
2008-02-14 03:25:00,1.74699,1.74855,1.74248,1.74855,14000000.0
2008-02-14 03:30:00,1.74728,1.74886,1.74232,1.74781,40000000.0
2008-02-14 03:35:00,1.74232,1.74861,1.74232,1.74309,32000000.0
2008-02-14 03:40:00,1.74238,1.74876,1.74238,1.74278,24000000.0
2008-02-14 03:45:00,1.74611,1.7488,1.74243,1.74355,32000000.0
2008-02-14 03:50:00,1.74373,1.74749,1.74195,1.74688,33000000.0
2008-02-14 03:55:00,1.74184,1.74806,1.74184,1.74795,22000000.0
2008-02-14 04:00:00,1.74556,1.74808,1.74191,1.74253,48000000.0
2008-02-14 04:05:00,1.74278,1.7481,1.74153,1.74779,48000000.0
2008-02-14 04:10:00,1.74252,1.75032,1.74252,1.75032,33000000.0
2008-02-14 04:15:00,1.74679,1.75065,1.74438,1.75065,37000000.0
2008-02-14 04:20:00,1.74989,1.75038,1.74541,1.75002,20000000.0
2008-02-14 04:25:00,1.74513,1.75088,1.74459,1.75088,25000000.0
2008-02-14 04:30:00,1.74873,1.75029,1.74401,1.74453,43000000.0
2008-02-14 04:35:00,1.74442,1.75028,1.74439,1.74527,37000000.0
2008-02-14 04:40:00,1.74461,1.75064,1.74461,1.74997,40000000.0
2008-02-14 04:45:00,1.74834,1.74954,1.74439,1.74519,16000000.0
2008-02-14 04:50:00,1.74484,1.75072,1.74471,1.74935,41000000.0
2008-02-14 04:55:00,1.75068,1.75068,1.74484,1.75055,23000000.0
2008-02-14 05:00:00,1.7502,1.7504,1.74416,1.74654,28000000.0
2008-02-14 05:05:00,1.75059,1.75063,1.74404,1.74412,40000000.0
2008-02-14 05:10:00,1.75052,1.75066,1.74406,1.74534,35000000.0
2008-02-14 05:15:00,1.74897,1.74985,1.74429,1.74985,17000000.0
2008-02-14 05:20:00,1.74429,1.75057,1.74429,1.75022,22000000.0
2008-02-14 05:25:00,1.74439,1.75012,1.74439,1.74954,14000000.0
2008-02-14 05:30:00,1.7498,1.75056,1.7444,1.75018,53000000.0
2008-02-14 05:35:00,1.7491,1.75069,1.74436,1.75024,33000000.0
2008-02-14 05:40:00,1.74986,1.75074,1.74498,1.75068,29000000.0
2008-02-14 05:45:00,1.7486,1.75069,1.74536,1.75015,30000000.0
2008-02-14 05:50:00,1.74571,1.74931,1.74368,1.74931,18000000.0
2008-02-14 05:55:00,1.7437,1.74923,1.74311,1.74861,45000000.0
2008-02-14 06:00:00,1.74741,1.74871,1.74325,1.74455,34000000.0
2008-02-14 06:05:00,1.74468,1.74928,1.74365,1.74825,29000000.0
2008-02-14 06:10:00,1.74367,1.74888,1.74367,1.74888,13000000.0
2008-02-14 06:15:00,1.74725,1.74893,1.74408,1.74893,21000000.0
2008-02-14 06:20:00,1.74344,1.74869,1.74344,1.74869,19000000.0
2008-02-14 06:25:00,1.74327,1.74889,1.74327,1.74408,35000000.0
2008-02-14 06:30:00,1.74956,1.74957,1.74293,1.74867,46000000.0
2008-02-14 06:35:00,1.74358,1.74995,1.74358,1.74995,34000000.0
2008-02-14 06:40:00,1.74361,1.74994,1.74359,1.74466,24000000.0
2008-02-14 06:45:00,1.74862,1.74944,1.74393,1.74395,21000000.0
2008-02-14 06:50:00,1.75037,1.75043,1.74483,1.74483,25000000.0
2008-02-14 06:55:00,1.74448,1.75056,1.74444,1.75046,30000000.0
2008-02-14 07:00:00,1.74775,1.7501,1.74468,1.74468,10000000.0
2008-02-14 07:05:00,1.75025,1.75043,1.74388,1.74396,20000000.0
2008-02-14 07:10:00,1.74402,1.749,1.74402,1.749,10000000.0
2008-02-14 07:15:00,1.7448,1.75066,1.7448,1.74826,33000000.0
2008-02-14 07:20:00,1.74466,1.7499,1.74413,1.74928,41000000.0
2008-02-14 07:25:00,1.74488,1.75015,1.74488,1.74806,10000000.0
2008-02-14 07:30:00,1.74983,1.75002,1.74111,1.74666,57000000.0
2008-02-14 07:35:00,1.74713,1.74713,1.74029,1.74566,25000000.0
2008-02-14 07:40:00,1.74021,1.74645,1.74021,1.74024,29000000.0
2008-02-14 07:45:00,1.74231,1.74584,1.73846,1.74426,50000000.0
2008-02-14 07:50:00,1.7391,1.74491,1.73859,1.74352,32000000.0
2008-02-14 07:55:00,1.73883,1.74492,1.73846,1.74327,45000000.0
2008-02-14 08:00:00,1.74262,1.74347,1.73675,1.74299,72000000.0
2008-02-14 08:05:00,1.73764,1.74382,1.73739,1.74258,83000000.0
2008-02-14 08:10:00,1.74286,1.74315,1.73739,1.74315,43000000.0
2008-02-14 08:15:00,1.74016,1.74386,1.7388,1.74268,39000000.0
2008-02-14 08:20:00,1.73899,1.74394,1.73841,1.74394,40000000.0
2008-02-14 08:25:00,1.74013,1.74582,1.73959,1.74582,43000000.0
2008-02-14 08:30:00,1.74248,1.74581,1.73867,1.74387,44000000.0
2008-02-14 08:35:00,1.7434,1.74385,1.73785,1.74328,39000000.0
2008-02-14 08:40:00,1.73923,1.74323,1.73718,1.74255,43000000.0
2008-02-14 08:45:00,1.7417,1.74341,1.73711,1.74313,45000000.0
2008-02-14 08:50:00,1.73773,1.7441,1.73773,1.744,43000000.0
2008-02-14 08:55:00,1.74093,1.74467,1.73748,1.73748,39000000.0
2008-02-14 09:00:00,1.74037,1.74424,1.73844,1.73915,42000000.0
2008-02-14 09:05:00,1.74285,1.74565,1.73885,1.74556,44000000.0
2008-02-14 09:10:00,1.74071,1.74561,1.73797,1.73951,40000000.0
2008-02-14 09:15:00,1.73946,1.74433,1.73801,1.7439,45000000.0
2008-02-14 09:20:00,1.74301,1.74488,1.73884,1.74377,37000000.0
2008-02-14 09:25:00,1.7399,1.74458,1.7384,1.74458,39000000.0
2008-02-14 09:30:00,1.74099,1.74545,1.73886,1.74472,41000000.0
2008-02-14 09:35:00,1.74508,1.74538,1.73906,1.74413,40000000.0
2008-02-14 09:40:00,1.7446,1.7446,1.73522,1.74106,46000000.0
2008-02-14 09:45:00,1.74137,1.74305,1.73422,1.74024,47000000.0
2008-02-14 09:50:00,1.73876,1.74123,1.73381,1.74123,40000000.0
2008-02-14 09:55:00,1.74201,1.74201,1.73385,1.73547,39000000.0
2008-02-14 10:00:00,1.73819,1.74247,1.7349,1.74145,48000000.0
2008-02-14 10:05:00,1.73742,1.74269,1.73559,1.74269,48000000.0
2008-02-14 10:10:00,1.74126,1.74247,1.73873,1.74217,41000000.0
2008-02-14 10:15:00,1.73957,1.74392,1.73915,1.74392,47000000.0
2008-02-14 10:20:00,1.74153,1.74498,1.74095,1.74431,39000000.0
2008-02-14 10:25:00,1.74251,1.74539,1.7415,1.7415,45000000.0
2008-02-14 10:30:00,1.74264,1.74473,1.74118,1.74424,51000000.0
2008-02-14 10:35:00,1.74176,1.74654,1.74172,1.74626,50000000.0
2008-02-14 10:40:00,1.74563,1.74602,1.74247,1.74557,41000000.0
2008-02-14 10:45:00,1.74413,1.74651,1.74275,1.74623,40000000.0
2008-02-14 10:50:00,1.74571,1.74698,1.74271,1.74576,39000000.0
2008-02-14 10:55:00,1.74335,1.74658,1.74333,1.74577,41000000.0
2008-02-14 11:00:00,1.74366,1.7467,1.74323,1.74549,43000000.0
2008-02-14 11:05:00,1.74628,1.7475,1.74321,1.74407,43000000.0
2008-02-14 11:10:00,1.7472,1.74759,1.74437,1.74619,46000000.0
2008-02-14 11:15:00,1.74386,1.74791,1.7427,1.74338,41000000.0
2008-02-14 11:20:00,1.74376,1.7479,1.74333,1.74483,47000000.0
2008-02-14 11:25:00,1.74692,1.7478,1.74487,1.74539,45000000.0
2008-02-14 11:30:00,1.74648,1.74871,1.74481,1.74871,42000000.0
2008-02-14 11:35:00,1.74831,1.74897,1.74404,1.74404,45000000.0
2008-02-14 11:40:00,1.74577,1.74645,1.74322,1.74615,46000000.0
2008-02-14 11:45:00,1.74351,1.74746,1.74335,1.74646,43000000.0
2008-02-14 11:50:00,1.74668,1.74771,1.74382,1.74733,46000000.0
2008-02-14 11:55:00,1.74468,1.748,1.74468,1.74782,47000000.0
2008-02-14 12:00:00,1.74525,1.7485,1.74477,1.74832,40000000.0
2008-02-14 12:05:00,1.74481,1.74775,1.74403,1.74502,38000000.0
2008-02-14 12:10:00,1.74432,1.74757,1.74372,1.74417,40000000.0
2008-02-14 12:15:00,1.74546,1.74812,1.74364,1.74812,46000000.0
2008-02-14 12:20:00,1.74447,1.74907,1.74339,1.74698,42000000.0
2008-02-14 12:25:00,1.74439,1.74853,1.74439,1.74823,45000000.0
2008-02-14 12:30:00,1.74645,1.74818,1.74517,1.74818,36000000.0
2008-02-14 12:35:00,1.74507,1.74826,1.74457,1.74457,45000000.0
2008-02-14 12:40:00,1.74406,1.74712,1.74374,1.74421,45000000.0
2008-02-14 12:45:00,1.74515,1.74766,1.74379,1.74674,47000000.0
2008-02-14 12:50:00,1.74461,1.74593,1.74209,1.74509,44000000.0
2008-02-14 12:55:00,1.74258,1.74579,1.74204,1.74234,42000000.0
2008-02-14 13:00:00,1.74281,1.74605,1.74281,1.74585,43000000.0
2008-02-14 13:05:00,1.74385,1.7459,1.74279,1.74326,48000000.0
2008-02-14 13:10:00,1.74347,1.74611,1.742,1.74298,47000000.0
2008-02-14 13:15:00,1.74285,1.74617,1.74284,1.74601,47000000.0
2008-02-14 13:20:00,1.74309,1.74652,1.74272,1.74272,42000000.0
2008-02-14 13:25:00,1.74365,1.74553,1.74156,1.74527,43000000.0
2008-02-14 13:30:00,1.74229,1.74619,1.74229,1.74298,43000000.0
2008-02-14 13:35:00,1.74337,1.74625,1.74274,1.74625,44000000.0
2008-02-14 13:40:00,1.74276,1.74782,1.74276,1.74506,39000000.0
2008-02-14 13:45:00,1.74556,1.74754,1.74424,1.74424,46000000.0
2008-02-14 13:50:00,1.74661,1.74661,1.74317,1.74317,45000000.0
2008-02-14 13:55:00,1.74387,1.74665,1.74294,1.74648,46000000.0
2008-02-14 14:00:00,1.7443,1.74663,1.74297,1.74564,42000000.0
2008-02-14 14:05:00,1.74279,1.74581,1.74223,1.74579,47000000.0
2008-02-14 14:10:00,1.74303,1.74654,1.74303,1.746,51000000.0
2008-02-14 14:15:00,1.74572,1.74707,1.74346,1.74412,48000000.0
2008-02-14 14:20:00,1.74398,1.74736,1.74377,1.7466,43000000.0
2008-02-14 14:25:00,1.7469,1.74723,1.74373,1.74719,38000000.0
2008-02-14 14:30:00,1.74637,1.74744,1.74434,1.74671,46000000.0
2008-02-14 14:35:00,1.74479,1.74678,1.74319,1.74596,45000000.0
2008-02-14 14:40:00,1.74362,1.74585,1.74273,1.74521,45000000.0
2008-02-14 14:45:00,1.74249,1.74625,1.74249,1.74617,50000000.0
2008-02-14 14:50:00,1.74302,1.7463,1.74283,1.74429,42000000.0
2008-02-14 14:55:00,1.74693,1.74693,1.74327,1.7436,39000000.0
2008-02-14 15:00:00,1.74331,1.74701,1.74331,1.74643,45000000.0
2008-02-14 15:05:00,1.74701,1.74701,1.74365,1.7447,42000000.0
2008-02-14 15:10:00,1.74699,1.74766,1.74482,1.74545,47000000.0
2008-02-14 15:15:00,1.74729,1.749,1.74537,1.749,42000000.0
2008-02-14 15:20:00,1.74606,1.74975,1.74516,1.74516,44000000.0
2008-02-14 15:25:00,1.74552,1.74837,1.74519,1.74596,51000000.0
2008-02-14 15:30:00,1.74635,1.74728,1.74277,1.74327,46000000.0
2008-02-14 15:35:00,1.74274,1.74491,1.74148,1.74258,47000000.0
2008-02-14 15:40:00,1.74508,1.74522,1.74042,1.74042,45000000.0
2008-02-14 15:45:00,1.74072,1.74464,1.74044,1.74116,40000000.0
2008-02-14 15:50:00,1.74384,1.74443,1.73978,1.73978,46000000.0
2008-02-14 15:55:00,1.74036,1.7421,1.73928,1.7418,40000000.0
2008-02-14 16:00:00,1.73977,1.74098,1.73597,1.73597,35000000.0
2008-02-14 16:05:00,1.73639,1.74042,1.73558,1.73735,48000000.0
2008-02-14 16:10:00,1.73988,1.74063,1.73716,1.73976,48000000.0
2008-02-14 16:15:00,1.73812,1.74117,1.73748,1.74055,45000000.0
2008-02-14 16:20:00,1.73789,1.74229,1.73789,1.7416,51000000.0
2008-02-14 16:25:00,1.73941,1.7418,1.7376,1.73885,38000000.0
2008-02-14 16:30:00,1.73965,1.74253,1.73828,1.73986,45000000.0
2008-02-14 16:35:00,1.74051,1.74341,1.73886,1.74266,37000000.0
2008-02-14 16:40:00,1.74331,1.7446,1.73993,1.7446,45000000.0
2008-02-14 16:45:00,1.74415,1.7459,1.74181,1.74378,41000000.0
2008-02-14 16:50:00,1.74188,1.74443,1.74062,1.74326,46000000.0
2008-02-14 16:55:00,1.74081,1.7444,1.74053,1.74241,41000000.0
2008-02-14 17:00:00,1.74346,1.74698,1.74219,1.74243,43000000.0
2008-02-14 17:05:00,1.74329,1.74609,1.74286,1.74289,43000000.0
2008-02-14 17:10:00,1.74372,1.74621,1.74277,1.74277,49000000.0
2008-02-14 17:15:00,1.7433,1.74599,1.7422,1.74276,43000000.0
2008-02-14 17:20:00,1.74475,1.74663,1.74262,1.74274,44000000.0
2008-02-14 17:25:00,1.74219,1.74533,1.74208,1.74264,45000000.0
2008-02-14 17:30:00,1.74379,1.74641,1.74223,1.74609,36000000.0
2008-02-14 17:35:00,1.74573,1.74847,1.74434,1.74504,41000000.0
2008-02-14 17:40:00,1.74527,1.74764,1.74398,1.74506,38000000.0
2008-02-14 17:45:00,1.74489,1.74827,1.74468,1.74468,54000000.0
2008-02-14 17:50:00,1.74473,1.74759,1.74451,1.74472,45000000.0
2008-02-14 17:55:00,1.74749,1.74919,1.74467,1.74808,43000000.0
2008-02-14 18:00:00,1.74689,1.74994,1.7444,1.74745,42000000.0
2008-02-14 18:05:00,1.74867,1.74939,1.74629,1.74939,42000000.0
2008-02-14 18:10:00,1.74901,1.75095,1.74631,1.75015,42000000.0
2008-02-14 18:15:00,1.74882,1.7533,1.74735,1.75216,46000000.0
2008-02-14 18:20:00,1.74927,1.75177,1.74814,1.7508,39000000.0
2008-02-14 18:25:00,1.75207,1.75207,1.74709,1.75112,43000000.0
2008-02-14 18:30:00,1.7485,1.75315,1.74808,1.75278,44000000.0
2008-02-14 18:35:00,1.74992,1.75183,1.74849,1.74905,42000000.0
2008-02-14 18:40:00,1.7509,1.75375,1.74836,1.75375,45000000.0
2008-02-14 18:45:00,1.75143,1.75519,1.75029,1.75201,43000000.0
2008-02-14 18:50:00,1.75147,1.75421,1.74991,1.7523,45000000.0
2008-02-14 18:55:00,1.75175,1.75219,1.74848,1.75031,41000000.0
2008-02-14 19:00:00,1.74836,1.7527,1.74765,1.75017,46000000.0
2008-02-14 19:05:00,1.75108,1.75385,1.75005,1.75255,44000000.0
2008-02-14 19:10:00,1.75038,1.75435,1.75001,1.7519,44000000.0
2008-02-14 19:15:00,1.75041,1.75226,1.74879,1.7494,50000000.0
2008-02-14 19:20:00,1.75184,1.75238,1.74687,1.74694,44000000.0
2008-02-14 19:25:00,1.74848,1.75047,1.74732,1.74773,42000000.0
2008-02-14 19:30:00,1.74802,1.75077,1.74717,1.74717,44000000.0
2008-02-14 19:35:00,1.74759,1.74967,1.74685,1.74685,36000000.0
2008-02-14 19:40:00,1.74986,1.75163,1.74609,1.75163,43000000.0
2008-02-14 19:45:00,1.74969,1.75248,1.74828,1.75248,39000000.0
2008-02-14 19:50:00,1.75196,1.75258,1.74678,1.75168,42000000.0
2008-02-14 19:55:00,1.74698,1.75463,1.74698,1.74852,48000000.0
2008-02-14 20:00:00,1.75264,1.75466,1.74688,1.75453,42000000.0
2008-02-14 20:05:00,1.74995,1.75257,1.74379,1.75257,42000000.0
2008-02-14 20:10:00,1.74837,1.753,1.74313,1.75153,38000000.0
2008-02-14 20:15:00,1.74822,1.75276,1.74686,1.75243,37000000.0
2008-02-14 20:20:00,1.7467,1.75377,1.7467,1.74675,44000000.0
2008-02-14 20:25:00,1.75156,1.75356,1.74702,1.75265,47000000.0
2008-02-14 20:30:00,1.75083,1.7538,1.74627,1.7488,43000000.0
2008-02-14 20:35:00,1.74867,1.75357,1.7474,1.7474,61000000.0
2008-02-14 20:40:00,1.75256,1.75406,1.74643,1.75233,41000000.0
2008-02-14 20:45:00,1.75052,1.75355,1.74661,1.7533,45000000.0
2008-02-14 20:50:00,1.75374,1.75385,1.7472,1.75268,37000000.0
2008-02-14 20:55:00,1.75237,1.75345,1.74776,1.75345,36000000.0
2008-02-14 21:00:00,1.74831,1.75446,1.74809,1.75415,37000000.0
2008-02-14 21:05:00,1.74975,1.7557,1.74798,1.74798,52000000.0
2008-02-14 21:10:00,1.7536,1.75416,1.748,1.75335,39000000.0
2008-02-14 21:15:00,1.75166,1.75409,1.74774,1.75245,26000000.0
2008-02-14 21:20:00,1.7478,1.75396,1.74771,1.74838,38000000.0
2008-02-14 21:25:00,1.75469,1.75469,1.74785,1.75369,41000000.0
2008-02-14 21:30:00,1.7518,1.75448,1.7482,1.75279,44000000.0
2008-02-14 21:35:00,1.75215,1.75433,1.74863,1.75412,40000000.0
2008-02-14 21:40:00,1.74805,1.75465,1.74797,1.74802,39000000.0
2008-02-14 21:45:00,1.75379,1.75676,1.74739,1.75666,49000000.0
2008-02-14 21:50:00,1.7522,1.75912,1.75113,1.75644,45000000.0
2008-02-14 21:55:00,1.75285,1.75664,1.75023,1.75664,42000000.0
2008-02-14 22:00:00,1.75322,1.75751,1.75058,1.75654,39000000.0
2008-02-14 22:05:00,1.75132,1.75952,1.75132,1.75896,46000000.0
2008-02-14 22:10:00,1.75685,1.75707,1.75182,1.75648,38000000.0
2008-02-14 22:15:00,1.75485,1.75682,1.75046,1.75554,50000000.0
2008-02-14 22:20:00,1.75533,1.75713,1.75054,1.75515,45000000.0
2008-02-14 22:25:00,1.75029,1.75662,1.75029,1.75558,46000000.0
2008-02-14 22:30:00,1.75287,1.75669,1.75004,1.75622,34000000.0
2008-02-14 22:35:00,1.75688,1.75842,1.75144,1.75156,50000000.0
2008-02-14 22:40:00,1.75622,1.75852,1.7512,1.75844,39000000.0
2008-02-14 22:45:00,1.75483,1.75804,1.75149,1.75725,48000000.0
2008-02-14 22:50:00,1.75795,1.75847,1.7521,1.75353,45000000.0
2008-02-14 22:55:00,1.75787,1.75851,1.75258,1.75786,46000000.0
2008-02-14 23:00:00,1.75627,1.75859,1.75291,1.75357,30000000.0
2008-02-14 23:05:00,1.75905,1.75925,1.75348,1.75891,38000000.0
2008-02-14 23:10:00,1.75569,1.75946,1.75315,1.75349,42000000.0
2008-02-14 23:15:00,1.75796,1.7597,1.75324,1.75861,45000000.0
2008-02-14 23:20:00,1.75423,1.75942,1.75319,1.75813,33000000.0
2008-02-14 23:25:00,1.75315,1.75806,1.7503,1.7516,39000000.0
2008-02-14 23:30:00,1.7531,1.75847,1.75025,1.75189,36000000.0
2008-02-14 23:35:00,1.75766,1.7577,1.75193,1.75227,36000000.0
2008-02-14 23:40:00,1.75797,1.75797,1.75091,1.75175,27000000.0
2008-02-14 23:45:00,1.75131,1.75731,1.75131,1.75714,45000000.0
2008-02-14 23:50:00,1.75119,1.75756,1.75119,1.75323,32000000.0
2008-02-14 23:55:00,1.75832,1.75913,1.75226,1.75788,42000000.0
2008-02-15 00:00:00,1.7562,1.75721,1.75406,1.75698,32000000.0
2008-02-15 00:05:00,1.7539,1.75701,1.75369,1.75427,29000000.0
2008-02-15 00:10:00,1.75497,1.75804,1.75386,1.7576,35000000.0
2008-02-15 00:15:00,1.75869,1.75869,1.75401,1.75682,39000000.0
2008-02-15 00:20:00,1.75409,1.75801,1.75409,1.75775,39000000.0
2008-02-15 00:25:00,1.75478,1.75822,1.7547,1.75652,25000000.0
2008-02-15 00:30:00,1.75809,1.75809,1.75433,1.75769,50000000.0
2008-02-15 00:35:00,1.75534,1.75775,1.7536,1.75436,41000000.0
2008-02-15 00:40:00,1.75773,1.75786,1.75433,1.75783,21000000.0
2008-02-15 00:45:00,1.75905,1.75907,1.75341,1.7577,27000000.0
2008-02-15 00:50:00,1.75469,1.7576,1.75375,1.75753,23000000.0
2008-02-15 00:55:00,1.75378,1.75709,1.75372,1.75455,37000000.0
2008-02-15 01:00:00,1.75854,1.75854,1.75358,1.75713,44000000.0
2008-02-15 01:05:00,1.75483,1.75741,1.7538,1.75428,49000000.0
2008-02-15 01:10:00,1.75472,1.75784,1.75152,1.75517,41000000.0
2008-02-15 01:15:00,1.75527,1.7554,1.75159,1.75505,38000000.0
2008-02-15 01:20:00,1.75109,1.75463,1.75062,1.75138,41000000.0
2008-02-15 01:25:00,1.75491,1.75496,1.75112,1.75471,43000000.0
2008-02-15 01:30:00,1.75615,1.75615,1.75125,1.75387,30000000.0
2008-02-15 01:35:00,1.75103,1.7547,1.75103,1.7512,39000000.0
2008-02-15 01:40:00,1.75128,1.75502,1.75103,1.75502,29000000.0
2008-02-15 01:45:00,1.75567,1.75567,1.75136,1.75449,38000000.0
2008-02-15 01:50:00,1.75214,1.75476,1.75066,1.75446,40000000.0
2008-02-15 01:55:00,1.75189,1.75525,1.75148,1.75177,28000000.0
2008-02-15 02:00:00,1.75389,1.75506,1.75095,1.75469,51000000.0
2008-02-15 02:05:00,1.7519,1.75547,1.7511,1.75172,43000000.0
2008-02-15 02:10:00,1.7519,1.75527,1.75084,1.75468,37000000.0
2008-02-15 02:15:00,1.75532,1.75532,1.75146,1.75504,47000000.0
2008-02-15 02:20:00,1.7512,1.75513,1.7512,1.75469,31000000.0
2008-02-15 02:25:00,1.7536,1.75463,1.75083,1.75446,39000000.0
2008-02-15 02:30:00,1.75567,1.75567,1.75079,1.75436,48000000.0
2008-02-15 02:35:00,1.75115,1.75469,1.75061,1.75365,37000000.0
2008-02-15 02:40:00,1.75454,1.75469,1.75083,1.7542,40000000.0
2008-02-15 02:45:00,1.75516,1.75516,1.75053,1.75074,38000000.0
2008-02-15 02:50:00,1.75043,1.75476,1.75024,1.75024,43000000.0
2008-02-15 02:55:00,1.75431,1.75435,1.7507,1.75423,46000000.0
2008-02-15 03:00:00,1.75041,1.75454,1.75,1.75049,43000000.0
2008-02-15 03:05:00,1.75397,1.75414,1.75061,1.75318,40000000.0
2008-02-15 03:10:00,1.75049,1.75367,1.75049,1.75367,8000000.0
2008-02-15 03:15:00,1.75535,1.75536,1.75007,1.75398,20000000.0
2008-02-15 03:20:00,1.75094,1.75237,1.7509,1.7509,5000000.0
2008-02-15 03:25:00,1.75314,1.75434,1.75114,1.75434,16000000.0
2008-02-15 03:30:00,1.75521,1.75521,1.75102,1.75411,34000000.0
2008-02-15 03:35:00,1.75355,1.7541,1.75017,1.75027,29000000.0
2008-02-15 03:40:00,1.75023,1.75427,1.75013,1.75013,33000000.0
2008-02-15 03:45:00,1.75354,1.75426,1.74991,1.75376,30000000.0
2008-02-15 03:50:00,1.75079,1.75346,1.74999,1.75346,29000000.0
2008-02-15 03:55:00,1.75041,1.75376,1.75001,1.75004,32000000.0
2008-02-15 04:00:00,1.7552,1.7552,1.74998,1.75393,47000000.0
2008-02-15 04:05:00,1.75106,1.75371,1.75007,1.75009,20000000.0
2008-02-15 04:10:00,1.75016,1.75426,1.75003,1.75368,34000000.0
2008-02-15 04:15:00,1.7537,1.7537,1.75009,1.75336,35000000.0
2008-02-15 04:20:00,1.75025,1.75321,1.75011,1.75321,14000000.0
2008-02-15 04:25:00,1.75095,1.753,1.74976,1.75053,24000000.0
2008-02-15 04:30:00,1.75132,1.75423,1.74979,1.75423,31000000.0
2008-02-15 04:35:00,1.75374,1.75436,1.75004,1.75051,49000000.0
2008-02-15 04:40:00,1.75004,1.75416,1.74993,1.75014,22000000.0
2008-02-15 04:45:00,1.75391,1.75391,1.74993,1.75352,54000000.0
2008-02-15 04:50:00,1.75009,1.75015,1.75002,1.75004,4000000.0
2008-02-15 04:55:00,1.74997,1.75369,1.74997,1.75366,16000000.0
2008-02-15 05:00:00,1.75525,1.75536,1.75024,1.75311,31000000.0
2008-02-15 05:05:00,1.75416,1.75416,1.75044,1.75331,29000000.0
2008-02-15 05:10:00,1.75415,1.75417,1.75361,1.75397,18000000.0
2008-02-15 05:15:00,1.75525,1.75525,1.74996,1.75342,16000000.0
2008-02-15 05:20:00,1.75056,1.75406,1.75056,1.75318,20000000.0
2008-02-15 05:25:00,1.75344,1.75426,1.75112,1.75421,26000000.0
2008-02-15 05:30:00,1.75494,1.75494,1.74998,1.75346,45000000.0
2008-02-15 05:35:00,1.7507,1.75384,1.7507,1.75384,6000000.0
2008-02-15 05:40:00,1.75365,1.75458,1.75053,1.75456,33000000.0
2008-02-15 05:45:00,1.75495,1.75495,1.75014,1.7541,32000000.0
2008-02-15 05:50:00,1.75062,1.7537,1.75062,1.75369,11000000.0
2008-02-15 05:55:00,1.75388,1.75388,1.7503,1.7538,26000000.0
2008-02-15 06:00:00,1.75535,1.75547,1.75021,1.75414,25000000.0
2008-02-15 06:05:00,1.75433,1.75447,1.75104,1.75371,18000000.0
2008-02-15 06:10:00,1.75097,1.75456,1.75071,1.75391,32000000.0
2008-02-15 06:15:00,1.75585,1.75587,1.75574,1.75586,11000000.0
2008-02-15 06:20:00,1.75206,1.75419,1.75053,1.75418,13000000.0
2008-02-15 06:25:00,1.75023,1.75498,1.75023,1.75498,32000000.0
2008-02-15 06:30:00,1.75475,1.75553,1.75182,1.75206,48000000.0
2008-02-15 06:35:00,1.75545,1.7555,1.7513,1.75299,40000000.0
2008-02-15 06:40:00,1.75288,1.75614,1.75288,1.75614,9000000.0
2008-02-15 06:45:00,1.75807,1.75807,1.75299,1.75605,27000000.0
2008-02-15 06:50:00,1.75542,1.75638,1.75408,1.75638,8000000.0
2008-02-15 06:55:00,1.75291,1.75614,1.75158,1.75485,27000000.0
2008-02-15 07:00:00,1.7539,1.75507,1.75182,1.75507,32000000.0
2008-02-15 07:05:00,1.75172,1.75536,1.75172,1.75526,39000000.0
2008-02-15 07:10:00,1.75143,1.75486,1.75143,1.75486,21000000.0
2008-02-15 07:15:00,1.75619,1.75619,1.75092,1.75271,26000000.0
2008-02-15 07:20:00,1.75181,1.75604,1.75099,1.75307,44000000.0
2008-02-15 07:25:00,1.7501,1.75667,1.7501,1.75614,36000000.0
2008-02-15 07:30:00,1.75645,1.75657,1.75259,1.75352,46000000.0
2008-02-15 07:35:00,1.75312,1.75686,1.75269,1.75673,31000000.0
2008-02-15 07:40:00,1.75605,1.75669,1.75399,1.75669,18000000.0
2008-02-15 07:45:00,1.75713,1.75713,1.75127,1.75456,50000000.0
2008-02-15 07:50:00,1.75161,1.75416,1.7508,1.75416,27000000.0
2008-02-15 07:55:00,1.75109,1.75457,1.75086,1.75086,53000000.0
2008-02-15 08:00:00,1.7548,1.7548,1.74999,1.75321,72000000.0
2008-02-15 08:05:00,1.75039,1.75375,1.75024,1.75369,70000000.0
2008-02-15 08:10:00,1.75265,1.75319,1.74931,1.75299,43000000.0
2008-02-15 08:15:00,1.75278,1.75292,1.74779,1.7523,40000000.0
2008-02-15 08:20:00,1.74985,1.75347,1.74942,1.75298,40000000.0
2008-02-15 08:25:00,1.74989,1.75361,1.74975,1.75358,38000000.0
2008-02-15 08:30:00,1.75289,1.75361,1.74962,1.74999,40000000.0
2008-02-15 08:35:00,1.75025,1.75436,1.75025,1.75379,39000000.0
2008-02-15 08:40:00,1.75286,1.75396,1.7503,1.75372,43000000.0
2008-02-15 08:45:00,1.75284,1.75436,1.74924,1.75436,45000000.0
2008-02-15 08:50:00,1.75395,1.75406,1.74934,1.75352,44000000.0
2008-02-15 08:55:00,1.75261,1.75348,1.74939,1.75282,39000000.0
2008-02-15 09:00:00,1.75381,1.75381,1.74968,1.75293,42000000.0
2008-02-15 09:05:00,1.75055,1.7544,1.74968,1.7544,44000000.0
2008-02-15 09:10:00,1.75281,1.75594,1.7511,1.75115,40000000.0
2008-02-15 09:15:00,1.75452,1.75491,1.7513,1.7513,45000000.0
2008-02-15 09:20:00,1.75392,1.75569,1.75141,1.75141,37000000.0
2008-02-15 09:25:00,1.75467,1.75467,1.74753,1.75137,39000000.0
2008-02-15 09:30:00,1.75171,1.75259,1.74788,1.74854,41000000.0
2008-02-15 09:35:00,1.74853,1.75257,1.74827,1.75257,40000000.0
2008-02-15 09:40:00,1.74968,1.75274,1.74753,1.74792,46000000.0
2008-02-15 09:45:00,1.74926,1.75129,1.74684,1.7479,49000000.0
2008-02-15 09:50:00,1.75023,1.75023,1.74336,1.74723,40000000.0
2008-02-15 09:55:00,1.74636,1.74737,1.74292,1.74596,39000000.0
2008-02-15 10:00:00,1.74607,1.74731,1.74335,1.74631,48000000.0
2008-02-15 10:05:00,1.74282,1.74861,1.74271,1.74557,48000000.0
2008-02-15 10:10:00,1.74467,1.74977,1.74426,1.7497,41000000.0
2008-02-15 10:15:00,1.74971,1.74992,1.74689,1.74689,47000000.0
2008-02-15 10:20:00,1.74757,1.74822,1.74702,1.74717,39000000.0
2008-02-15 10:25:00,1.74742,1.74778,1.74615,1.74634,45000000.0
2008-02-15 10:30:00,1.74644,1.74835,1.74627,1.74813,51000000.0
2008-02-15 10:35:00,1.7472,1.74867,1.74701,1.74816,50000000.0
2008-02-15 10:40:00,1.74823,1.74937,1.74808,1.74918,41000000.0
2008-02-15 10:45:00,1.74818,1.74929,1.74727,1.74904,40000000.0
2008-02-15 10:50:00,1.74908,1.74921,1.7473,1.74921,39000000.0
2008-02-15 10:55:00,1.74838,1.74989,1.74832,1.74915,41000000.0
2008-02-15 11:00:00,1.74886,1.74962,1.74828,1.74951,43000000.0
2008-02-15 11:05:00,1.74895,1.74969,1.74832,1.74846,43000000.0
2008-02-15 11:10:00,1.7496,1.74965,1.74832,1.74863,46000000.0
2008-02-15 11:15:00,1.74853,1.7489,1.74735,1.7484,41000000.0
2008-02-15 11:20:00,1.74737,1.7488,1.74727,1.74807,47000000.0
2008-02-15 11:25:00,1.7487,1.74873,1.74701,1.74735,45000000.0
2008-02-15 11:30:00,1.74793,1.74819,1.74698,1.74781,42000000.0
2008-02-15 11:35:00,1.74741,1.74779,1.74613,1.7469,45000000.0
2008-02-15 11:40:00,1.74728,1.74833,1.7471,1.7476,46000000.0
2008-02-15 11:45:00,1.74785,1.74938,1.74761,1.74908,43000000.0
2008-02-15 11:50:00,1.74889,1.74978,1.74821,1.74958,46000000.0
2008-02-15 11:55:00,1.74897,1.75085,1.74897,1.75061,47000000.0
2008-02-15 12:00:00,1.75065,1.75143,1.74993,1.75133,40000000.0
2008-02-15 12:05:00,1.75065,1.75123,1.74951,1.75098,38000000.0
2008-02-15 12:10:00,1.75115,1.7521,1.75033,1.75102,40000000.0
2008-02-15 12:15:00,1.75184,1.75334,1.75086,1.7525,46000000.0
2008-02-15 12:20:00,1.75314,1.75314,1.75078,1.75087,42000000.0
2008-02-15 12:25:00,1.75031,1.75175,1.75031,1.75135,45000000.0
2008-02-15 12:30:00,1.75099,1.75249,1.75079,1.75157,46000000.0
2008-02-15 12:35:00,1.75134,1.7526,1.75119,1.7526,45000000.0
2008-02-15 12:40:00,1.75223,1.75327,1.75153,1.75277,45000000.0
2008-02-15 12:45:00,1.7532,1.75331,1.75206,1.75331,47000000.0
2008-02-15 12:50:00,1.75279,1.75333,1.752,1.7531,44000000.0
2008-02-15 12:55:00,1.75352,1.75419,1.75277,1.75403,42000000.0
2008-02-15 13:00:00,1.75425,1.75427,1.75208,1.75295,43000000.0
2008-02-15 13:05:00,1.75225,1.75312,1.75184,1.75271,48000000.0
2008-02-15 13:10:00,1.7529,1.75561,1.75253,1.75515,47000000.0
2008-02-15 13:15:00,1.75612,1.75717,1.75522,1.75522,47000000.0
2008-02-15 13:20:00,1.75488,1.75578,1.75417,1.7552,42000000.0
2008-02-15 13:25:00,1.75603,1.75655,1.75506,1.75588,43000000.0
2008-02-15 13:30:00,1.7558,1.75582,1.75392,1.75483,43000000.0
2008-02-15 13:35:00,1.75373,1.75437,1.75293,1.75384,44000000.0
2008-02-15 13:40:00,1.75385,1.75422,1.7531,1.75377,39000000.0
2008-02-15 13:45:00,1.75417,1.75505,1.75361,1.75429,46000000.0
2008-02-15 13:50:00,1.75423,1.75544,1.75412,1.75431,45000000.0
2008-02-15 13:55:00,1.75421,1.7548,1.7535,1.75372,46000000.0
2008-02-15 14:00:00,1.75353,1.75619,1.75353,1.75558,42000000.0
2008-02-15 14:05:00,1.75534,1.75718,1.75534,1.75701,47000000.0
2008-02-15 14:10:00,1.75665,1.7599,1.7566,1.75898,51000000.0
2008-02-15 14:15:00,1.75858,1.75902,1.75739,1.75858,48000000.0
2008-02-15 14:20:00,1.7577,1.7583,1.75673,1.75769,43000000.0
2008-02-15 14:25:00,1.75694,1.75814,1.75663,1.75715,38000000.0
2008-02-15 14:30:00,1.75741,1.75773,1.7554,1.75543,46000000.0
2008-02-15 14:35:00,1.75594,1.75617,1.75498,1.75506,45000000.0
2008-02-15 14:40:00,1.75497,1.75595,1.75428,1.7544,45000000.0
2008-02-15 14:45:00,1.75486,1.75662,1.75454,1.75653,50000000.0
2008-02-15 14:50:00,1.7558,1.75739,1.7555,1.7568,42000000.0
2008-02-15 14:55:00,1.75703,1.75888,1.75635,1.75793,39000000.0
2008-02-15 15:00:00,1.75846,1.7596,1.75829,1.75847,46000000.0
2008-02-15 15:05:00,1.7591,1.7596,1.75792,1.75945,43000000.0
2008-02-15 15:10:00,1.75895,1.75981,1.75774,1.75783,47000000.0
2008-02-15 15:15:00,1.75768,1.76115,1.75768,1.76115,42000000.0
2008-02-15 15:20:00,1.76148,1.76222,1.75955,1.75978,45000000.0
2008-02-15 15:25:00,1.75969,1.76195,1.75969,1.76195,51000000.0
2008-02-15 15:30:00,1.76336,1.76612,1.76299,1.76523,46000000.0
2008-02-15 15:35:00,1.7667,1.76799,1.76526,1.76735,47000000.0
2008-02-15 15:40:00,1.7666,1.76685,1.76405,1.76575,45000000.0
2008-02-15 15:45:00,1.76574,1.76574,1.76206,1.76359,40000000.0
2008-02-15 15:50:00,1.76392,1.76495,1.76236,1.76356,46000000.0
2008-02-15 15:55:00,1.76307,1.76441,1.76245,1.76273,40000000.0
2008-02-15 16:00:00,1.76301,1.76552,1.76189,1.76488,35000000.0
2008-02-15 16:05:00,1.76492,1.76556,1.76348,1.76457,48000000.0
2008-02-15 16:10:00,1.76384,1.76438,1.76197,1.76275,48000000.0
2008-02-15 16:15:00,1.76152,1.76283,1.76137,1.76231,45000000.0
2008-02-15 16:20:00,1.76177,1.76257,1.76045,1.76121,51000000.0
2008-02-15 16:25:00,1.76207,1.7625,1.76078,1.76225,38000000.0
2008-02-15 16:30:00,1.76211,1.76323,1.76073,1.76232,45000000.0
2008-02-15 16:35:00,1.76087,1.76104,1.75878,1.76033,37000000.0
2008-02-15 16:40:00,1.7604,1.76049,1.75801,1.75854,45000000.0
2008-02-15 16:45:00,1.75921,1.75992,1.75673,1.75798,41000000.0
2008-02-15 16:50:00,1.75782,1.75871,1.75744,1.75828,46000000.0
2008-02-15 16:55:00,1.75891,1.76323,1.75891,1.76314,41000000.0
2008-02-15 17:00:00,1.76358,1.76442,1.7616,1.76357,43000000.0
2008-02-15 17:05:00,1.76365,1.76462,1.76243,1.76314,43000000.0
2008-02-15 17:10:00,1.76233,1.7633,1.76092,1.76097,49000000.0
2008-02-15 17:15:00,1.76162,1.76226,1.76001,1.76198,43000000.0
2008-02-15 17:20:00,1.76127,1.76215,1.76006,1.76006,44000000.0
2008-02-15 17:25:00,1.76035,1.761,1.75957,1.75963,45000000.0
2008-02-15 17:30:00,1.76082,1.76085,1.75632,1.75748,36000000.0
2008-02-15 17:35:00,1.75729,1.75818,1.75641,1.75818,41000000.0
2008-02-15 17:40:00,1.75711,1.76019,1.75711,1.76017,38000000.0
2008-02-15 17:45:00,1.76064,1.76096,1.75911,1.75948,54000000.0
2008-02-15 17:50:00,1.76007,1.7611,1.75873,1.75992,45000000.0
2008-02-15 17:55:00,1.75949,1.76071,1.75903,1.75903,43000000.0
2008-02-15 18:00:00,1.76012,1.76037,1.75849,1.75901,42000000.0
2008-02-15 18:05:00,1.75897,1.76103,1.75897,1.76093,42000000.0
2008-02-15 18:10:00,1.76006,1.76078,1.75873,1.75884,42000000.0
2008-02-15 18:15:00,1.75947,1.75984,1.75843,1.75854,46000000.0
2008-02-15 18:20:00,1.75891,1.76174,1.75858,1.76047,39000000.0
2008-02-15 18:25:00,1.76096,1.76184,1.75964,1.76065,43000000.0
2008-02-15 18:30:00,1.76107,1.7615,1.76023,1.76025,44000000.0
2008-02-15 18:35:00,1.76062,1.76079,1.75839,1.75998,42000000.0
2008-02-15 18:40:00,1.75942,1.76018,1.75861,1.75893,45000000.0
2008-02-15 18:45:00,1.75972,1.76097,1.75892,1.76063,43000000.0
2008-02-15 18:50:00,1.76005,1.7605,1.75761,1.7592,45000000.0
2008-02-15 18:55:00,1.75817,1.75933,1.75741,1.75932,41000000.0
2008-02-15 19:00:00,1.75923,1.75923,1.75541,1.75678,46000000.0
2008-02-15 19:05:00,1.75691,1.75705,1.75565,1.75583,44000000.0
2008-02-15 19:10:00,1.75667,1.75777,1.75564,1.75666,44000000.0
2008-02-15 19:15:00,1.75704,1.75767,1.75584,1.75671,50000000.0
2008-02-15 19:20:00,1.75746,1.7589,1.75563,1.75605,45000000.0
2008-02-15 19:25:00,1.75532,1.75661,1.75509,1.75651,48000000.0
2008-02-15 19:30:00,1.75629,1.75681,1.75526,1.75669,44000000.0
2008-02-15 19:35:00,1.75574,1.75693,1.75542,1.75625,43000000.0
2008-02-15 19:40:00,1.75696,1.75775,1.75323,1.75711,40000000.0
2008-02-15 19:45:00,1.75606,1.75726,1.75314,1.75719,48000000.0
2008-02-15 19:50:00,1.75425,1.75697,1.75271,1.75271,42000000.0
2008-02-15 19:55:00,1.75652,1.75707,1.7526,1.75707,48000000.0
2008-02-15 20:00:00,1.75784,1.75784,1.75289,1.75302,42000000.0
2008-02-15 20:05:00,1.75315,1.75854,1.7531,1.75505,33000000.0
2008-02-15 20:10:00,1.75412,1.75746,1.7537,1.75588,34000000.0
2008-02-15 20:15:00,1.75562,1.75668,1.75243,1.75644,42000000.0
2008-02-15 20:20:00,1.75601,1.7588,1.75315,1.75872,44000000.0
2008-02-15 20:25:00,1.75646,1.75978,1.75574,1.75954,36000000.0
2008-02-15 20:30:00,1.75627,1.75938,1.75527,1.75591,44000000.0
2008-02-15 20:35:00,1.75851,1.75851,1.75382,1.75828,61000000.0
2008-02-15 20:40:00,1.75834,1.75846,1.75328,1.75632,36000000.0
2008-02-15 20:45:00,1.7563,1.75777,1.75217,1.75485,45000000.0
2008-02-15 20:50:00,1.75433,1.75561,1.75096,1.7524,37000000.0
2008-02-15 20:55:00,1.75575,1.75627,1.75227,1.75255,27000000.0
2008-02-15 21:00:00,1.75532,1.75697,1.75197,1.75308,36000000.0
2008-02-15 21:05:00,1.75358,1.75678,1.75287,1.75658,52000000.0
2008-02-15 21:10:00,1.75345,1.75769,1.75333,1.75769,32000000.0
2008-02-15 21:15:00,1.75801,1.75831,1.75353,1.75446,37000000.0
2008-02-15 21:20:00,1.75463,1.75769,1.75391,1.75769,38000000.0
2008-02-15 21:25:00,1.75459,1.75881,1.75459,1.75736,41000000.0
2008-02-15 21:30:00,1.75836,1.75869,1.75456,1.75822,41000000.0
2008-02-15 21:35:00,1.75603,1.75857,1.75485,1.75857,29000000.0
2008-02-15 21:40:00,1.75601,1.75853,1.75483,1.75853,32000000.0
2008-02-15 21:45:00,1.75965,1.75965,1.75489,1.75855,37000000.0
2008-02-15 21:50:00,1.75505,1.75907,1.75503,1.75608,42000000.0
2008-02-15 21:55:00,1.7582,1.75893,1.7547,1.75893,32000000.0
2008-02-15 22:00:00,1.75788,1.75898,1.75509,1.75898,33000000.0
2008-02-15 22:05:00,1.75541,1.75941,1.75541,1.75567,38000000.0
2008-02-15 22:10:00,1.75889,1.75981,1.75659,1.75971,28000000.0
2008-02-15 22:15:00,1.76006,1.76027,1.75632,1.76007,45000000.0
2008-02-15 22:20:00,1.75713,1.76006,1.75664,1.75988,32000000.0
2008-02-15 22:25:00,1.75686,1.76096,1.75686,1.76084,31000000.0
2008-02-15 22:30:00,1.75987,1.76074,1.75726,1.75969,32000000.0
2008-02-15 22:35:00,1.75659,1.76002,1.75572,1.75875,45000000.0
2008-02-15 22:40:00,1.75523,1.75957,1.75455,1.75842,35000000.0
2008-02-15 22:45:00,1.7577,1.75831,1.75464,1.75831,48000000.0
2008-02-15 22:50:00,1.75867,1.75867,1.75396,1.75719,43000000.0
2008-02-15 22:55:00,1.75371,1.75773,1.75371,1.75706,49000000.0
2008-02-15 23:00:00,1.75833,1.75833,1.75355,1.75719,41000000.0
2008-02-15 23:05:00,1.75738,1.75747,1.75352,1.75677,48000000.0
2008-02-15 23:10:00,1.75373,1.75761,1.75373,1.7573,40000000.0
2008-02-15 23:15:00,1.75755,1.75756,1.75367,1.75671,39000000.0
2008-02-15 23:20:00,1.75682,1.75761,1.75387,1.75696,38000000.0
2008-02-15 23:25:00,1.75403,1.75752,1.75373,1.75679,40000000.0
2008-02-15 23:30:00,1.75715,1.75743,1.75416,1.75416,31000000.0
2008-02-15 23:35:00,1.75392,1.7577,1.75376,1.75383,38000000.0
2008-02-15 23:40:00,1.75734,1.75734,1.75459,1.75459,19000000.0
2008-02-15 23:45:00,1.7582,1.75856,1.75407,1.75725,36000000.0
2008-02-15 23:50:00,1.75422,1.75801,1.75379,1.75687,47000000.0
2008-02-15 23:55:00,1.75527,1.75807,1.75406,1.75406,29000000.0
2008-02-18 00:00:00,1.75854,1.75854,1.75424,1.75768,27000000.0
2008-02-18 00:05:00,1.75462,1.75791,1.75378,1.75787,31000000.0
2008-02-18 00:10:00,1.75835,1.75853,1.75402,1.75431,33000000.0
2008-02-18 00:15:00,1.75842,1.75842,1.7531,1.75731,27000000.0
2008-02-18 00:20:00,1.75312,1.75751,1.75303,1.7575,34000000.0
2008-02-18 00:25:00,1.75372,1.7573,1.75372,1.7573,6000000.0
2008-02-18 00:30:00,1.75781,1.75781,1.75389,1.75442,27000000.0
2008-02-18 00:35:00,1.75345,1.75777,1.75306,1.75767,41000000.0
2008-02-18 00:40:00,1.75773,1.75781,1.75767,1.75767,7000000.0
2008-02-18 00:45:00,1.75766,1.75766,1.75298,1.75338,25000000.0
2008-02-18 00:50:00,1.75764,1.75776,1.75763,1.75765,13000000.0
2008-02-18 00:55:00,1.75309,1.75731,1.75309,1.75659,38000000.0
2008-02-18 01:00:00,1.75807,1.75816,1.75284,1.757,35000000.0
2008-02-18 01:05:00,1.75285,1.75716,1.75285,1.75708,29000000.0
2008-02-18 01:10:00,1.75295,1.75722,1.75295,1.75722,41000000.0
2008-02-18 01:15:00,1.75814,1.75826,1.75356,1.75734,31000000.0
2008-02-18 01:20:00,1.7536,1.75705,1.7536,1.75705,7000000.0
2008-02-18 01:25:00,1.75313,1.75729,1.75292,1.75727,27000000.0
2008-02-18 01:30:00,1.7571,1.75747,1.75304,1.75368,37000000.0
2008-02-18 01:35:00,1.7564,1.75726,1.75325,1.75353,36000000.0
2008-02-18 01:40:00,1.75324,1.75736,1.75324,1.75736,28000000.0
2008-02-18 01:45:00,1.75826,1.75827,1.75334,1.75734,34000000.0
2008-02-18 01:50:00,1.75786,1.75797,1.75512,1.75785,19000000.0
2008-02-18 01:55:00,1.75326,1.75821,1.75319,1.75362,25000000.0
2008-02-18 02:00:00,1.75712,1.75712,1.75325,1.75325,30000000.0
2008-02-18 02:05:00,1.75438,1.75727,1.75313,1.75316,25000000.0
2008-02-18 02:10:00,1.75339,1.75734,1.75321,1.75734,45000000.0
2008-02-18 02:15:00,1.7574,1.7574,1.75358,1.75733,35000000.0
2008-02-18 02:20:00,1.754,1.75749,1.75342,1.75444,39000000.0
2008-02-18 02:25:00,1.75394,1.75841,1.75394,1.7576,37000000.0
2008-02-18 02:30:00,1.75804,1.75837,1.7533,1.75372,43000000.0
2008-02-18 02:35:00,1.75782,1.75782,1.75281,1.75752,41000000.0
2008-02-18 02:40:00,1.75411,1.75736,1.75292,1.75711,38000000.0
2008-02-18 02:45:00,1.75752,1.75752,1.75333,1.75725,41000000.0
2008-02-18 02:50:00,1.75674,1.75791,1.75316,1.75647,49000000.0
2008-02-18 02:55:00,1.75252,1.75739,1.75252,1.75684,44000000.0
2008-02-18 03:00:00,1.75519,1.75659,1.75213,1.7564,45000000.0
2008-02-18 03:05:00,1.75284,1.75627,1.75284,1.75627,11000000.0
2008-02-18 03:10:00,1.75258,1.75701,1.75258,1.75701,52000000.0
2008-02-18 03:15:00,1.75682,1.75717,1.75273,1.75677,33000000.0
2008-02-18 03:20:00,1.75411,1.75709,1.75327,1.75707,24000000.0
2008-02-18 03:25:00,1.75342,1.75726,1.75305,1.75713,23000000.0
2008-02-18 03:30:00,1.75826,1.75826,1.75302,1.75676,24000000.0
2008-02-18 03:35:00,1.75366,1.75728,1.75315,1.75652,34000000.0
2008-02-18 03:40:00,1.75453,1.75726,1.75302,1.75672,36000000.0
2008-02-18 03:45:00,1.75698,1.75715,1.75264,1.75566,22000000.0
2008-02-18 03:50:00,1.75313,1.75697,1.75313,1.75668,18000000.0
2008-02-18 03:55:00,1.7534,1.75716,1.75282,1.75716,32000000.0
2008-02-18 04:00:00,1.75781,1.75827,1.75416,1.75645,14000000.0
2008-02-18 04:05:00,1.75339,1.75719,1.75339,1.75719,15000000.0
2008-02-18 04:10:00,1.7571,1.7575,1.75312,1.75348,38000000.0
2008-02-18 04:15:00,1.75703,1.75705,1.75409,1.75705,15000000.0
2008-02-18 04:20:00,1.75318,1.7577,1.75318,1.75334,29000000.0
2008-02-18 04:25:00,1.75394,1.7575,1.75393,1.75393,22000000.0
2008-02-18 04:30:00,1.75845,1.75845,1.75384,1.7574,34000000.0
2008-02-18 04:35:00,1.75787,1.75798,1.75773,1.75773,22000000.0
2008-02-18 04:40:00,1.75744,1.75744,1.75326,1.75326,35000000.0
2008-02-18 04:45:00,1.75835,1.75847,1.75377,1.75379,23000000.0
2008-02-18 04:50:00,1.75422,1.75764,1.75324,1.75331,37000000.0
2008-02-18 04:55:00,1.75343,1.75681,1.7528,1.75336,38000000.0
2008-02-18 05:00:00,1.75792,1.75792,1.75356,1.75762,40000000.0
2008-02-18 05:05:00,1.75501,1.7583,1.75417,1.75417,34000000.0
2008-02-18 05:10:00,1.75784,1.75791,1.75411,1.75747,48000000.0
2008-02-18 05:15:00,1.75885,1.75886,1.75502,1.75803,32000000.0
2008-02-18 05:20:00,1.75809,1.75814,1.75353,1.75795,29000000.0
2008-02-18 05:25:00,1.75668,1.75807,1.75354,1.75385,23000000.0
2008-02-18 05:30:00,1.75874,1.75886,1.75349,1.75366,39000000.0
2008-02-18 05:35:00,1.75364,1.75703,1.75325,1.75703,32000000.0
2008-02-18 05:40:00,1.75369,1.75836,1.75362,1.75836,24000000.0
2008-02-18 05:45:00,1.75889,1.75889,1.75363,1.75791,25000000.0
2008-02-18 05:50:00,1.75823,1.75824,1.75411,1.75411,36000000.0
2008-02-18 05:55:00,1.75375,1.75824,1.75365,1.75817,26000000.0
2008-02-18 06:00:00,1.7576,1.75825,1.7536,1.75825,30000000.0
2008-02-18 06:05:00,1.75809,1.75824,1.75387,1.75425,42000000.0
2008-02-18 06:10:00,1.7548,1.75817,1.75383,1.7547,49000000.0
2008-02-18 06:15:00,1.75801,1.75869,1.75413,1.75861,21000000.0
2008-02-18 06:20:00,1.75434,1.75809,1.75414,1.75788,18000000.0
2008-02-18 06:25:00,1.75418,1.75807,1.75418,1.75498,18000000.0
2008-02-18 06:30:00,1.75766,1.75914,1.75464,1.75849,41000000.0
2008-02-18 06:35:00,1.75462,1.75912,1.75449,1.75873,38000000.0
2008-02-18 06:40:00,1.75803,1.75917,1.7552,1.75856,26000000.0
2008-02-18 06:45:00,1.75942,1.75942,1.75475,1.75485,39000000.0
2008-02-18 06:50:00,1.75531,1.75886,1.75453,1.75886,52000000.0
2008-02-18 06:55:00,1.75517,1.75905,1.75453,1.75905,29000000.0
2008-02-18 07:00:00,1.7594,1.7594,1.75453,1.7547,29000000.0
2008-02-18 07:05:00,1.75476,1.75934,1.75421,1.75934,37000000.0
2008-02-18 07:10:00,1.75624,1.7594,1.7551,1.75907,45000000.0
2008-02-18 07:15:00,1.75984,1.75984,1.755,1.75926,36000000.0
2008-02-18 07:20:00,1.75525,1.76007,1.75525,1.7559,61000000.0
2008-02-18 07:25:00,1.75965,1.75967,1.75501,1.75544,39000000.0
2008-02-18 07:30:00,1.75981,1.75981,1.75472,1.75884,47000000.0
2008-02-18 07:35:00,1.75853,1.7591,1.75443,1.75896,44000000.0
2008-02-18 07:40:00,1.75481,1.75898,1.75481,1.75855,29000000.0
2008-02-18 07:45:00,1.75922,1.75922,1.75434,1.75822,30000000.0
2008-02-18 07:50:00,1.75423,1.75819,1.75423,1.75819,7000000.0
2008-02-18 07:55:00,1.75488,1.75843,1.75236,1.75236,42000000.0
2008-02-18 08:00:00,1.75618,1.75666,1.75009,1.75599,40000000.0
2008-02-18 08:05:00,1.75589,1.75648,1.75141,1.75581,42000000.0
2008-02-18 08:10:00,1.75522,1.75616,1.7519,1.75233,37000000.0
2008-02-18 08:15:00,1.75557,1.75666,1.75143,1.75577,40000000.0
2008-02-18 08:20:00,1.75598,1.75637,1.75131,1.75635,36000000.0
2008-02-18 08:25:00,1.75287,1.75637,1.75126,1.75509,44000000.0
2008-02-18 08:30:00,1.75582,1.75587,1.75121,1.75522,40000000.0
2008-02-18 08:35:00,1.75128,1.75528,1.75049,1.7508,37000000.0
2008-02-18 08:40:00,1.75557,1.75557,1.75084,1.75473,50000000.0
2008-02-18 08:45:00,1.75475,1.75495,1.74932,1.74932,44000000.0
2008-02-18 08:50:00,1.74944,1.75417,1.74944,1.75364,44000000.0
2008-02-18 08:55:00,1.74922,1.75347,1.74858,1.74858,46000000.0
2008-02-18 09:00:00,1.75248,1.75291,1.74824,1.74942,41000000.0
2008-02-18 09:05:00,1.7518,1.75363,1.74884,1.74908,45000000.0
2008-02-18 09:10:00,1.74912,1.75525,1.7491,1.75462,43000000.0
2008-02-18 09:15:00,1.75511,1.75525,1.75132,1.75385,45000000.0
2008-02-18 09:20:00,1.75503,1.75503,1.7496,1.7496,42000000.0
2008-02-18 09:25:00,1.75219,1.75292,1.74857,1.74875,44000000.0
2008-02-18 09:30:00,1.75102,1.7535,1.74924,1.7535,43000000.0
2008-02-18 09:35:00,1.75371,1.75371,1.74935,1.75271,39000000.0
2008-02-18 09:40:00,1.74881,1.75418,1.74881,1.75292,46000000.0
2008-02-18 09:45:00,1.7533,1.7533,1.74894,1.75243,42000000.0
2008-02-18 09:50:00,1.7526,1.75312,1.74815,1.75178,42000000.0
2008-02-18 09:55:00,1.74934,1.75285,1.74824,1.75211,42000000.0
2008-02-18 10:00:00,1.75086,1.75166,1.74744,1.74802,43000000.0
2008-02-18 10:05:00,1.74722,1.75254,1.74722,1.74841,45000000.0
2008-02-18 10:10:00,1.75295,1.75295,1.74841,1.74868,54000000.0
2008-02-18 10:15:00,1.75222,1.75333,1.74796,1.75277,38000000.0
2008-02-18 10:20:00,1.74885,1.75298,1.74839,1.74863,41000000.0
2008-02-18 10:25:00,1.74815,1.75221,1.74731,1.74792,36000000.0
2008-02-18 10:30:00,1.74679,1.75116,1.74615,1.74621,45000000.0
2008-02-18 10:35:00,1.74954,1.75037,1.7456,1.75037,44000000.0
2008-02-18 10:40:00,1.74713,1.75039,1.74545,1.74946,43000000.0
2008-02-18 10:45:00,1.74918,1.74947,1.74543,1.74862,49000000.0
2008-02-18 10:50:00,1.746,1.74987,1.74463,1.74573,43000000.0
2008-02-18 10:55:00,1.74912,1.74942,1.7449,1.74591,43000000.0
2008-02-18 11:00:00,1.74938,1.74938,1.74491,1.74909,41000000.0
2008-02-18 11:05:00,1.74569,1.74909,1.74492,1.74909,46000000.0
2008-02-18 11:10:00,1.745,1.74949,1.745,1.74656,41000000.0
2008-02-18 11:15:00,1.74811,1.74876,1.74417,1.74424,45000000.0
2008-02-18 11:20:00,1.74865,1.7487,1.74323,1.74338,37000000.0
2008-02-18 11:25:00,1.74813,1.74813,1.742,1.74591,45000000.0
2008-02-18 11:30:00,1.74487,1.74653,1.74185,1.74609,38000000.0
2008-02-18 11:35:00,1.74559,1.74646,1.74165,1.74621,51000000.0
2008-02-18 11:40:00,1.74181,1.74656,1.7418,1.7454,45000000.0
2008-02-18 11:45:00,1.74178,1.74585,1.74178,1.7453,48000000.0
2008-02-18 11:50:00,1.74596,1.74608,1.74172,1.74513,48000000.0
2008-02-18 11:55:00,1.74494,1.74659,1.74188,1.74645,35000000.0
2008-02-18 12:00:00,1.74319,1.74676,1.74224,1.74676,40000000.0
2008-02-18 12:05:00,1.74611,1.74636,1.74243,1.74246,46000000.0
2008-02-18 12:10:00,1.74577,1.74679,1.74257,1.74262,40000000.0
2008-02-18 12:15:00,1.74526,1.74696,1.74244,1.74695,45000000.0
2008-02-18 12:20:00,1.74209,1.74647,1.74209,1.74603,47000000.0
2008-02-18 12:25:00,1.7427,1.74748,1.74254,1.7432,46000000.0
2008-02-18 12:30:00,1.74716,1.74716,1.74228,1.74643,51000000.0
2008-02-18 12:35:00,1.74558,1.74698,1.74258,1.74698,34000000.0
2008-02-18 12:40:00,1.74325,1.74727,1.74255,1.74727,42000000.0
2008-02-18 12:45:00,1.74652,1.74708,1.74324,1.74405,47000000.0
2008-02-18 12:50:00,1.74742,1.74787,1.74402,1.74709,36000000.0
2008-02-18 12:55:00,1.74348,1.7475,1.74322,1.74744,35000000.0
2008-02-18 13:00:00,1.74624,1.74823,1.74364,1.74763,39000000.0
2008-02-18 13:05:00,1.74756,1.74847,1.74338,1.74755,42000000.0
2008-02-18 13:10:00,1.74452,1.74779,1.74366,1.74734,50000000.0
2008-02-18 13:15:00,1.74626,1.74691,1.74211,1.74676,45000000.0
2008-02-18 13:20:00,1.7425,1.74703,1.74228,1.7466,45000000.0
2008-02-18 13:25:00,1.74288,1.74734,1.74233,1.74357,46000000.0
2008-02-18 13:30:00,1.74674,1.74827,1.74375,1.74454,38000000.0
2008-02-18 13:35:00,1.74383,1.74758,1.74247,1.74379,43000000.0
2008-02-18 13:40:00,1.74806,1.74815,1.74336,1.74661,48000000.0
2008-02-18 13:45:00,1.74716,1.74723,1.74291,1.74723,51000000.0
2008-02-18 13:50:00,1.7466,1.74767,1.74323,1.74679,47000000.0
2008-02-18 13:55:00,1.74438,1.74777,1.74314,1.74777,42000000.0
2008-02-18 14:00:00,1.7464,1.74824,1.74403,1.74705,46000000.0
2008-02-18 14:05:00,1.74807,1.74807,1.74288,1.74288,45000000.0
2008-02-18 14:10:00,1.74221,1.74622,1.74199,1.74263,46000000.0
2008-02-18 14:15:00,1.74523,1.74634,1.74152,1.74199,39000000.0
2008-02-18 14:20:00,1.74234,1.74569,1.74152,1.74555,44000000.0
2008-02-18 14:25:00,1.74142,1.74629,1.74139,1.74629,43000000.0
2008-02-18 14:30:00,1.74682,1.74682,1.74234,1.7465,43000000.0
2008-02-18 14:35:00,1.74233,1.74645,1.74233,1.74628,42000000.0
2008-02-18 14:40:00,1.74336,1.74673,1.74191,1.74191,47000000.0
2008-02-18 14:45:00,1.7448,1.74631,1.74152,1.74527,47000000.0
2008-02-18 14:50:00,1.74192,1.747,1.74192,1.74614,48000000.0
2008-02-18 14:55:00,1.74266,1.74752,1.74266,1.74309,43000000.0
2008-02-18 15:00:00,1.74596,1.74736,1.74254,1.74685,42000000.0
2008-02-18 15:05:00,1.74238,1.74692,1.742,1.74271,44000000.0
2008-02-18 15:10:00,1.74251,1.74728,1.74251,1.74345,47000000.0
2008-02-18 15:15:00,1.7458,1.74717,1.74323,1.74413,45000000.0
2008-02-18 15:20:00,1.74524,1.74819,1.7433,1.7436,45000000.0
2008-02-18 15:25:00,1.74419,1.74843,1.74344,1.74784,46000000.0
2008-02-18 15:30:00,1.74724,1.74803,1.74288,1.74686,45000000.0
2008-02-18 15:35:00,1.74651,1.74847,1.74364,1.74847,42000000.0
2008-02-18 15:40:00,1.74395,1.74815,1.74389,1.74776,46000000.0
2008-02-18 15:45:00,1.74607,1.74795,1.74332,1.74772,40000000.0
2008-02-18 15:50:00,1.74652,1.74788,1.74376,1.74772,38000000.0
2008-02-18 15:55:00,1.74657,1.74723,1.74266,1.74613,40000000.0
2008-02-18 16:00:00,1.74542,1.74693,1.74288,1.74654,47000000.0
2008-02-18 16:05:00,1.74316,1.74688,1.74227,1.74246,46000000.0
2008-02-18 16:10:00,1.74313,1.74653,1.74171,1.74643,43000000.0
2008-02-18 16:15:00,1.74535,1.74709,1.74266,1.7468,46000000.0
2008-02-18 16:20:00,1.74261,1.74672,1.74156,1.74259,45000000.0
2008-02-18 16:25:00,1.74202,1.74601,1.74156,1.74233,42000000.0
2008-02-18 16:30:00,1.74436,1.74583,1.74133,1.74572,45000000.0
2008-02-18 16:35:00,1.74143,1.7468,1.74143,1.74612,47000000.0
2008-02-18 16:40:00,1.74284,1.74587,1.74185,1.74577,41000000.0
2008-02-18 16:45:00,1.74458,1.74703,1.74206,1.74703,46000000.0
2008-02-18 16:50:00,1.74286,1.74713,1.74232,1.74573,43000000.0
2008-02-18 16:55:00,1.74707,1.74828,1.7454,1.74825,43000000.0
2008-02-18 17:00:00,1.74815,1.74815,1.74581,1.74724,41000000.0
2008-02-18 17:05:00,1.74662,1.74833,1.74654,1.74788,39000000.0
2008-02-18 17:10:00,1.74633,1.74759,1.74569,1.74605,40000000.0
2008-02-18 17:15:00,1.74642,1.74779,1.74522,1.74702,41000000.0
2008-02-18 17:20:00,1.74735,1.74847,1.74689,1.74847,50000000.0
2008-02-18 17:25:00,1.74695,1.74827,1.7459,1.74731,51000000.0
2008-02-18 17:30:00,1.74696,1.74795,1.7461,1.74747,45000000.0
2008-02-18 17:35:00,1.74623,1.74815,1.7461,1.74642,39000000.0
2008-02-18 17:40:00,1.7469,1.74775,1.74512,1.74571,47000000.0
2008-02-18 17:45:00,1.74659,1.74675,1.74536,1.74536,41000000.0
2008-02-18 17:50:00,1.7454,1.74675,1.7449,1.7463,48000000.0
2008-02-18 17:55:00,1.745,1.74649,1.74454,1.74649,48000000.0
2008-02-18 18:00:00,1.74579,1.74672,1.74466,1.74592,39000000.0
2008-02-18 18:05:00,1.74451,1.74633,1.74443,1.74625,40000000.0
2008-02-18 18:10:00,1.74421,1.74577,1.7441,1.74567,39000000.0
2008-02-18 18:15:00,1.74503,1.74634,1.74424,1.74634,46000000.0
2008-02-18 18:20:00,1.7467,1.74742,1.7453,1.74561,40000000.0
2008-02-18 18:25:00,1.74532,1.74671,1.7451,1.74671,41000000.0
2008-02-18 18:30:00,1.74632,1.74739,1.74552,1.74692,39000000.0
2008-02-18 18:35:00,1.74737,1.74815,1.74587,1.74815,37000000.0
2008-02-18 18:40:00,1.74695,1.74785,1.74451,1.74451,45000000.0
2008-02-18 18:45:00,1.74616,1.74618,1.74336,1.74513,40000000.0
2008-02-18 18:50:00,1.74376,1.74453,1.74276,1.74387,44000000.0
2008-02-18 18:55:00,1.74364,1.74364,1.742,1.7435,42000000.0
2008-02-18 19:00:00,1.74274,1.74396,1.74193,1.74201,39000000.0
2008-02-18 19:05:00,1.74251,1.74361,1.74152,1.74173,36000000.0
2008-02-18 19:10:00,1.74207,1.74357,1.74157,1.74317,45000000.0
2008-02-18 19:15:00,1.74261,1.7439,1.74208,1.74243,43000000.0
2008-02-18 19:20:00,1.74423,1.74648,1.7427,1.74357,39000000.0
2008-02-18 19:25:00,1.74259,1.74386,1.74258,1.74279,36000000.0
2008-02-18 19:30:00,1.74383,1.74405,1.74258,1.7438,36000000.0
2008-02-18 19:35:00,1.74232,1.74386,1.74043,1.74386,40000000.0
2008-02-18 19:40:00,1.73987,1.74388,1.73943,1.74026,34000000.0
2008-02-18 19:45:00,1.74306,1.74411,1.73978,1.74376,43000000.0
2008-02-18 19:50:00,1.74415,1.74437,1.74002,1.74437,83000000.0
2008-02-18 19:55:00,1.74006,1.74385,1.73937,1.74087,72000000.0
2008-02-18 20:00:00,1.74449,1.74581,1.74082,1.74488,59000000.0
2008-02-18 20:05:00,1.74063,1.74545,1.74052,1.74545,32000000.0
2008-02-18 20:10:00,1.74537,1.74537,1.74078,1.74436,50000000.0
2008-02-18 20:15:00,1.74352,1.74465,1.74013,1.74014,39000000.0
2008-02-18 20:20:00,1.74473,1.74486,1.74004,1.74395,25000000.0
2008-02-18 20:25:00,1.74044,1.74437,1.74002,1.74385,50000000.0
2008-02-18 20:30:00,1.74415,1.74434,1.74014,1.74014,25000000.0
2008-02-18 20:35:00,1.74021,1.74471,1.74021,1.74444,51000000.0
2008-02-18 20:40:00,1.74466,1.74466,1.74034,1.74431,24000000.0
2008-02-18 20:45:00,1.74567,1.74567,1.74028,1.74402,23000000.0
2008-02-18 20:50:00,1.74082,1.74453,1.74033,1.74396,33000000.0
2008-02-18 20:55:00,1.74044,1.74419,1.74028,1.74419,25000000.0
2008-02-18 21:00:00,1.74576,1.74586,1.74096,1.74462,18000000.0
2008-02-18 21:05:00,1.74479,1.74497,1.74069,1.74168,38000000.0
2008-02-18 21:10:00,1.742,1.74609,1.74147,1.74154,38000000.0
2008-02-18 21:15:00,1.74466,1.74543,1.74052,1.74543,38000000.0
2008-02-18 21:20:00,1.74175,1.74515,1.74133,1.74515,29000000.0
2008-02-18 21:25:00,1.74424,1.74535,1.74087,1.74504,41000000.0
2008-02-18 21:30:00,1.74223,1.74546,1.74062,1.74062,48000000.0
2008-02-18 21:35:00,1.74166,1.7452,1.74061,1.7452,21000000.0
2008-02-18 21:40:00,1.74502,1.74525,1.74111,1.74515,44000000.0
2008-02-18 21:45:00,1.74586,1.74587,1.74081,1.74485,28000000.0
2008-02-18 21:50:00,1.74515,1.74515,1.74101,1.7447,9000000.0
2008-02-18 21:55:00,1.74046,1.74489,1.74036,1.74114,16000000.0
2008-02-18 22:00:00,1.74506,1.74506,1.74031,1.74109,40000000.0
2008-02-18 22:05:00,1.74202,1.74469,1.74099,1.74469,13000000.0
2008-02-18 22:10:00,1.74503,1.74516,1.74062,1.74418,15000000.0
2008-02-18 22:15:00,1.74506,1.74506,1.7408,1.74499,37000000.0
2008-02-18 22:20:00,1.74076,1.74457,1.74042,1.74457,26000000.0
2008-02-18 22:25:00,1.74051,1.74453,1.74051,1.74448,40000000.0
2008-02-18 22:30:00,1.74288,1.74391,1.73998,1.74391,17000000.0
2008-02-18 22:35:00,1.74456,1.74456,1.73991,1.7438,15000000.0
2008-02-18 22:40:00,1.73982,1.74446,1.73982,1.74062,19000000.0
2008-02-18 22:45:00,1.74456,1.74461,1.73951,1.74005,35000000.0
2008-02-18 22:50:00,1.74442,1.74473,1.74042,1.74473,40000000.0
2008-02-18 22:55:00,1.74031,1.74468,1.74031,1.74452,18000000.0
2008-02-18 23:00:00,1.74459,1.74537,1.74179,1.74527,39000000.0
2008-02-18 23:05:00,1.74373,1.74471,1.74054,1.74469,27000000.0
2008-02-18 23:10:00,1.74527,1.74527,1.74138,1.74452,16000000.0
2008-02-18 23:15:00,1.7453,1.7453,1.74073,1.74464,40000000.0
2008-02-18 23:20:00,1.74077,1.74453,1.74077,1.74453,16000000.0
2008-02-18 23:25:00,1.74516,1.74517,1.74041,1.74496,40000000.0
2008-02-18 23:30:00,1.74424,1.74512,1.74056,1.74504,25000000.0
2008-02-18 23:35:00,1.74506,1.74507,1.7401,1.74472,42000000.0
2008-02-18 23:40:00,1.74494,1.74506,1.7412,1.74371,26000000.0
2008-02-18 23:45:00,1.74576,1.74576,1.74085,1.74387,21000000.0
2008-02-18 23:50:00,1.74341,1.7436,1.7406,1.74337,19000000.0
2008-02-18 23:55:00,1.74118,1.74429,1.7405,1.74083,41000000.0
2008-02-19 00:00:00,1.74357,1.74501,1.74044,1.741,28000000.0
2008-02-19 00:05:00,1.74029,1.74469,1.74003,1.74361,27000000.0
2008-02-19 00:10:00,1.74067,1.74429,1.74046,1.74429,13000000.0
2008-02-19 00:15:00,1.74405,1.74415,1.74046,1.74415,24000000.0
2008-02-19 00:20:00,1.74476,1.74476,1.74016,1.74436,27000000.0
2008-02-19 00:25:00,1.74072,1.74428,1.74003,1.74083,25000000.0
2008-02-19 00:30:00,1.74437,1.74466,1.74092,1.74466,24000000.0
2008-02-19 00:35:00,1.74361,1.74461,1.74031,1.74461,34000000.0
2008-02-19 00:40:00,1.74359,1.74474,1.74031,1.74371,42000000.0
2008-02-19 00:45:00,1.74485,1.74485,1.74059,1.74409,24000000.0
2008-02-19 00:50:00,1.74125,1.74446,1.74005,1.74427,40000000.0
2008-02-19 00:55:00,1.73993,1.74447,1.73986,1.74387,43000000.0
2008-02-19 01:00:00,1.74546,1.74546,1.73984,1.74391,46000000.0
2008-02-19 01:05:00,1.74443,1.74456,1.74014,1.74053,38000000.0
2008-02-19 01:10:00,1.74102,1.74434,1.73973,1.74046,25000000.0
2008-02-19 01:15:00,1.74479,1.74479,1.73965,1.74248,40000000.0
2008-02-19 01:20:00,1.73962,1.74292,1.73873,1.74269,44000000.0
2008-02-19 01:25:00,1.74003,1.74313,1.73857,1.73868,48000000.0
2008-02-19 01:30:00,1.74363,1.74363,1.73935,1.73946,16000000.0
2008-02-19 01:35:00,1.74341,1.74371,1.73892,1.74312,31000000.0
2008-02-19 01:40:00,1.73904,1.74345,1.73904,1.74345,43000000.0
2008-02-19 01:45:00,1.74353,1.74353,1.7391,1.73913,35000000.0
2008-02-19 01:50:00,1.7394,1.74401,1.7394,1.74339,33000000.0
2008-02-19 01:55:00,1.73942,1.74338,1.73934,1.73978,28000000.0
2008-02-19 02:00:00,1.74323,1.74327,1.73885,1.73885,40000000.0
2008-02-19 02:05:00,1.73914,1.74324,1.739,1.74324,43000000.0
2008-02-19 02:10:00,1.73923,1.74333,1.73919,1.74308,36000000.0
2008-02-19 02:15:00,1.74351,1.74351,1.73884,1.74313,45000000.0
2008-02-19 02:20:00,1.74326,1.74326,1.73824,1.74269,37000000.0
2008-02-19 02:25:00,1.73945,1.74287,1.73844,1.74235,37000000.0
2008-02-19 02:30:00,1.74139,1.74301,1.73864,1.73995,43000000.0
2008-02-19 02:35:00,1.73893,1.7436,1.73893,1.7436,34000000.0
2008-02-19 02:40:00,1.73962,1.74329,1.73935,1.74251,26000000.0
2008-02-19 02:45:00,1.74412,1.74412,1.73953,1.74332,45000000.0
2008-02-19 02:50:00,1.74049,1.74383,1.739,1.74383,40000000.0
2008-02-19 02:55:00,1.74009,1.74392,1.73964,1.74388,30000000.0
2008-02-19 03:00:00,1.7413,1.74482,1.73963,1.73991,45000000.0
2008-02-19 03:05:00,1.74347,1.74466,1.74006,1.74399,48000000.0
2008-02-19 03:10:00,1.7406,1.74407,1.73986,1.73986,46000000.0
2008-02-19 03:15:00,1.74365,1.74397,1.73888,1.74321,41000000.0
2008-02-19 03:20:00,1.74356,1.74368,1.7395,1.74368,41000000.0
2008-02-19 03:25:00,1.73908,1.74395,1.73908,1.73975,48000000.0
2008-02-19 03:30:00,1.74402,1.74402,1.73981,1.74394,26000000.0
2008-02-19 03:35:00,1.74031,1.74428,1.73975,1.74372,59000000.0
2008-02-19 03:40:00,1.74063,1.74458,1.74004,1.74004,31000000.0
2008-02-19 03:45:00,1.74465,1.74465,1.7395,1.74281,26000000.0
2008-02-19 03:50:00,1.74057,1.74389,1.73985,1.74389,33000000.0
2008-02-19 03:55:00,1.74077,1.74403,1.74036,1.7406,28000000.0
2008-02-19 04:00:00,1.74534,1.74574,1.74002,1.74095,40000000.0
2008-02-19 04:05:00,1.74375,1.74527,1.74042,1.74044,33000000.0
2008-02-19 04:10:00,1.74398,1.74422,1.7404,1.7408,35000000.0
2008-02-19 04:15:00,1.74479,1.74529,1.74158,1.7436,35000000.0
2008-02-19 04:20:00,1.74185,1.74535,1.74073,1.74533,39000000.0
2008-02-19 04:25:00,1.74474,1.74488,1.74114,1.74438,22000000.0
2008-02-19 04:30:00,1.74656,1.74656,1.7406,1.74525,25000000.0
2008-02-19 04:35:00,1.74524,1.74524,1.74014,1.74421,38000000.0
2008-02-19 04:40:00,1.74054,1.74524,1.74054,1.74489,25000000.0
2008-02-19 04:45:00,1.74523,1.74523,1.74036,1.74078,21000000.0
2008-02-19 04:50:00,1.74144,1.74535,1.74102,1.74464,46000000.0
2008-02-19 04:55:00,1.74134,1.74497,1.74023,1.74135,29000000.0
2008-02-19 05:00:00,1.74127,1.74493,1.74063,1.74481,48000000.0
2008-02-19 05:05:00,1.74408,1.74478,1.74052,1.74478,33000000.0
2008-02-19 05:10:00,1.74041,1.74499,1.74041,1.74429,38000000.0
2008-02-19 05:15:00,1.74445,1.74509,1.74017,1.74509,24000000.0
2008-02-19 05:20:00,1.74185,1.74482,1.74093,1.74458,20000000.0
2008-02-19 05:25:00,1.74117,1.74462,1.73982,1.74025,34000000.0
2008-02-19 05:30:00,1.74472,1.74472,1.74053,1.74457,21000000.0
2008-02-19 05:35:00,1.74046,1.7445,1.74046,1.7445,27000000.0
2008-02-19 05:40:00,1.74074,1.74445,1.74073,1.74417,29000000.0
2008-02-19 05:45:00,1.74497,1.74517,1.74024,1.74051,31000000.0
2008-02-19 05:50:00,1.74141,1.74486,1.7409,1.7448,34000000.0
2008-02-19 05:55:00,1.74051,1.74506,1.74051,1.74463,27000000.0
2008-02-19 06:00:00,1.74574,1.74574,1.74027,1.74467,26000000.0
2008-02-19 06:05:00,1.74182,1.74493,1.74113,1.74491,22000000.0
2008-02-19 06:10:00,1.74493,1.74546,1.74072,1.74117,49000000.0
2008-02-19 06:15:00,1.74573,1.74573,1.74132,1.74519,14000000.0
2008-02-19 06:20:00,1.74078,1.74501,1.74074,1.74493,33000000.0
2008-02-19 06:25:00,1.74071,1.74474,1.74071,1.74112,17000000.0
2008-02-19 06:30:00,1.74573,1.74606,1.74209,1.74474,16000000.0
2008-02-19 06:35:00,1.74082,1.74524,1.74082,1.74491,38000000.0
2008-02-19 06:40:00,1.74113,1.74478,1.74084,1.74478,12000000.0
2008-02-19 06:45:00,1.74482,1.74503,1.74074,1.74503,39000000.0
2008-02-19 06:50:00,1.74115,1.74522,1.74105,1.74118,42000000.0
2008-02-19 06:55:00,1.74179,1.74515,1.74054,1.74501,47000000.0
2008-02-19 07:00:00,1.74608,1.74608,1.74523,1.74533,8000000.0
2008-02-19 07:05:00,1.74173,1.74468,1.74067,1.74465,25000000.0
2008-02-19 07:10:00,1.74122,1.74518,1.74098,1.74147,48000000.0
2008-02-19 07:15:00,1.74552,1.74552,1.74116,1.74515,34000000.0
2008-02-19 07:20:00,1.74546,1.74605,1.74151,1.74585,61000000.0
2008-02-19 07:25:00,1.74291,1.7471,1.74235,1.74643,46000000.0
2008-02-19 07:30:00,1.7454,1.74713,1.74203,1.74691,47000000.0
2008-02-19 07:35:00,1.742,1.74753,1.742,1.74753,36000000.0
2008-02-19 07:40:00,1.74373,1.74756,1.74373,1.74733,37000000.0
2008-02-19 07:45:00,1.7464,1.7488,1.74382,1.74797,39000000.0
2008-02-19 07:50:00,1.74463,1.74814,1.74382,1.74759,44000000.0
2008-02-19 07:55:00,1.74341,1.74872,1.74323,1.74872,42000000.0
2008-02-19 08:00:00,1.74882,1.74983,1.74489,1.74969,51000000.0
2008-02-19 08:05:00,1.7485,1.7499,1.74468,1.7452,42000000.0
2008-02-19 08:10:00,1.74788,1.74917,1.74493,1.74901,44000000.0
2008-02-19 08:15:00,1.74847,1.74847,1.74393,1.74393,40000000.0
2008-02-19 08:20:00,1.7482,1.7482,1.74339,1.74727,42000000.0
2008-02-19 08:25:00,1.74698,1.74853,1.74391,1.74853,44000000.0
2008-02-19 08:30:00,1.74754,1.74974,1.74551,1.74974,47000000.0
2008-02-19 08:35:00,1.74641,1.75068,1.74628,1.75002,47000000.0
2008-02-19 08:40:00,1.74745,1.75068,1.745,1.74535,50000000.0
2008-02-19 08:45:00,1.74795,1.749,1.74536,1.74549,44000000.0
2008-02-19 08:50:00,1.74566,1.74894,1.74454,1.74832,44000000.0
2008-02-19 08:55:00,1.74556,1.74916,1.74393,1.74816,46000000.0
2008-02-19 09:00:00,1.7484,1.74971,1.74405,1.74971,41000000.0
2008-02-19 09:05:00,1.74959,1.74959,1.74448,1.74904,45000000.0
2008-02-19 09:10:00,1.74505,1.75015,1.7449,1.75015,43000000.0
2008-02-19 09:15:00,1.7523,1.7523,1.74595,1.74932,45000000.0
2008-02-19 09:20:00,1.74927,1.74984,1.74468,1.74958,42000000.0
2008-02-19 09:25:00,1.74514,1.75004,1.74514,1.74677,44000000.0
2008-02-19 09:30:00,1.74999,1.75067,1.74583,1.74583,43000000.0
2008-02-19 09:35:00,1.75036,1.75071,1.74554,1.74554,39000000.0
2008-02-19 09:40:00,1.74491,1.74921,1.74435,1.74656,46000000.0
2008-02-19 09:45:00,1.74929,1.75033,1.74542,1.75022,42000000.0
2008-02-19 09:50:00,1.74712,1.75078,1.74562,1.74628,42000000.0
2008-02-19 09:55:00,1.74606,1.75038,1.74579,1.74998,42000000.0
2008-02-19 10:00:00,1.74567,1.75087,1.74567,1.7495,43000000.0
2008-02-19 10:05:00,1.74968,1.75059,1.74555,1.75059,45000000.0
2008-02-19 10:10:00,1.74702,1.75162,1.7467,1.75161,54000000.0
2008-02-19 10:15:00,1.75139,1.75187,1.74713,1.74713,38000000.0
2008-02-19 10:20:00,1.7505,1.75229,1.74773,1.74985,41000000.0
2008-02-19 10:25:00,1.74969,1.7532,1.74812,1.75231,36000000.0
2008-02-19 10:30:00,1.75311,1.75344,1.74873,1.75262,45000000.0
2008-02-19 10:35:00,1.7492,1.75352,1.74864,1.74931,44000000.0
2008-02-19 10:40:00,1.74895,1.75386,1.74895,1.75015,43000000.0
2008-02-19 10:45:00,1.75346,1.75369,1.74887,1.749,49000000.0
2008-02-19 10:50:00,1.75211,1.75367,1.74909,1.75308,43000000.0
2008-02-19 10:55:00,1.74905,1.75367,1.74877,1.75318,43000000.0
2008-02-19 11:00:00,1.75136,1.75379,1.74962,1.75357,41000000.0
2008-02-19 11:05:00,1.75056,1.75475,1.74943,1.74998,46000000.0
2008-02-19 11:10:00,1.74986,1.75485,1.74891,1.74958,41000000.0
2008-02-19 11:15:00,1.75216,1.75473,1.75046,1.7512,45000000.0
2008-02-19 11:20:00,1.75366,1.75569,1.75123,1.75286,37000000.0
2008-02-19 11:25:00,1.75259,1.75739,1.75259,1.75643,45000000.0
2008-02-19 11:30:00,1.75517,1.75648,1.75253,1.75395,38000000.0
2008-02-19 11:35:00,1.75783,1.7586,1.75345,1.75488,51000000.0
2008-02-19 11:40:00,1.75771,1.75903,1.75322,1.75769,45000000.0
2008-02-19 11:45:00,1.75692,1.75734,1.75259,1.75711,48000000.0
2008-02-19 11:50:00,1.75262,1.75641,1.75164,1.75313,48000000.0
2008-02-19 11:55:00,1.75324,1.75694,1.75182,1.75364,35000000.0
2008-02-19 12:00:00,1.7556,1.75661,1.75141,1.75163,40000000.0
2008-02-19 12:05:00,1.75622,1.75693,1.75242,1.75693,46000000.0
2008-02-19 12:10:00,1.7537,1.75673,1.75254,1.75621,40000000.0
2008-02-19 12:15:00,1.75619,1.75757,1.75257,1.75357,45000000.0
2008-02-19 12:20:00,1.75627,1.75774,1.7531,1.75374,47000000.0
2008-02-19 12:25:00,1.75363,1.75789,1.75349,1.75454,46000000.0
2008-02-19 12:30:00,1.75632,1.75928,1.75419,1.75477,51000000.0
2008-02-19 12:35:00,1.75557,1.75966,1.75503,1.75887,41000000.0
2008-02-19 12:40:00,1.75684,1.76084,1.75559,1.75625,42000000.0
2008-02-19 12:45:00,1.75967,1.75967,1.75399,1.75879,47000000.0
2008-02-19 12:50:00,1.75748,1.75941,1.7544,1.75879,46000000.0
2008-02-19 12:55:00,1.75442,1.76048,1.75421,1.75677,45000000.0
2008-02-19 13:00:00,1.76091,1.76091,1.75438,1.75445,39000000.0
2008-02-19 13:05:00,1.75787,1.75929,1.75416,1.75716,42000000.0
2008-02-19 13:10:00,1.7558,1.76088,1.75471,1.75471,50000000.0
2008-02-19 13:15:00,1.75739,1.75872,1.75387,1.75387,45000000.0
2008-02-19 13:20:00,1.75376,1.7596,1.75376,1.75796,45000000.0
2008-02-19 13:25:00,1.75906,1.75912,1.75495,1.75866,46000000.0
2008-02-19 13:30:00,1.75736,1.7595,1.75467,1.75591,38000000.0
2008-02-19 13:35:00,1.75933,1.75933,1.75462,1.75929,43000000.0
2008-02-19 13:40:00,1.7559,1.75959,1.75533,1.7565,44000000.0
2008-02-19 13:45:00,1.76016,1.76016,1.75559,1.75865,51000000.0
2008-02-19 13:50:00,1.75608,1.75967,1.75487,1.75487,47000000.0
2008-02-19 13:55:00,1.75943,1.75949,1.75456,1.75889,42000000.0
2008-02-19 14:00:00,1.75844,1.75936,1.75418,1.75899,46000000.0
2008-02-19 14:05:00,1.75545,1.75835,1.75341,1.75341,45000000.0
2008-02-19 14:10:00,1.75458,1.75805,1.75376,1.75462,46000000.0
2008-02-19 14:15:00,1.75323,1.75756,1.75323,1.75617,39000000.0
2008-02-19 14:20:00,1.75599,1.75752,1.7526,1.75752,44000000.0
2008-02-19 14:25:00,1.75456,1.75813,1.75375,1.7544,43000000.0
2008-02-19 14:30:00,1.75662,1.75825,1.75342,1.75365,43000000.0
2008-02-19 14:35:00,1.7576,1.75774,1.75302,1.75687,42000000.0
2008-02-19 14:40:00,1.75389,1.75738,1.75264,1.75642,47000000.0
2008-02-19 14:45:00,1.75569,1.75715,1.75231,1.75606,47000000.0
2008-02-19 14:50:00,1.7557,1.75703,1.75266,1.75358,48000000.0
2008-02-19 14:55:00,1.75342,1.75648,1.75102,1.75547,43000000.0
2008-02-19 15:00:00,1.75169,1.75585,1.74981,1.75277,42000000.0
2008-02-19 15:05:00,1.74999,1.75407,1.74916,1.75407,44000000.0
2008-02-19 15:10:00,1.75425,1.75521,1.75041,1.75072,47000000.0
2008-02-19 15:15:00,1.74993,1.75463,1.74973,1.75417,45000000.0
2008-02-19 15:20:00,1.75271,1.75343,1.74777,1.75199,45000000.0
2008-02-19 15:25:00,1.75136,1.75268,1.75034,1.75268,46000000.0
2008-02-19 15:30:00,1.75167,1.75277,1.75002,1.751,45000000.0
2008-02-19 15:35:00,1.75249,1.75407,1.75131,1.75202,42000000.0
2008-02-19 15:40:00,1.75243,1.75383,1.75159,1.75284,46000000.0
2008-02-19 15:45:00,1.75317,1.75487,1.75206,1.75347,40000000.0
2008-02-19 15:50:00,1.75359,1.7544,1.75226,1.75376,38000000.0
2008-02-19 15:55:00,1.75228,1.75417,1.75184,1.75347,40000000.0
2008-02-19 16:00:00,1.75311,1.75382,1.75212,1.75339,47000000.0
2008-02-19 16:05:00,1.75207,1.75476,1.75198,1.75296,46000000.0
2008-02-19 16:10:00,1.75428,1.75428,1.7525,1.75337,43000000.0
2008-02-19 16:15:00,1.75313,1.7538,1.75166,1.75343,46000000.0
2008-02-19 16:20:00,1.75232,1.75322,1.75138,1.75208,45000000.0
2008-02-19 16:25:00,1.75324,1.75394,1.75237,1.75274,42000000.0
2008-02-19 16:30:00,1.75309,1.75434,1.75236,1.75402,45000000.0
2008-02-19 16:35:00,1.75426,1.75525,1.75316,1.75525,47000000.0
2008-02-19 16:40:00,1.75541,1.75623,1.7541,1.75561,41000000.0
2008-02-19 16:45:00,1.7565,1.75724,1.75468,1.75724,46000000.0
2008-02-19 16:50:00,1.75588,1.75939,1.75588,1.7571,43000000.0
2008-02-19 16:55:00,1.75828,1.7584,1.7565,1.75824,43000000.0
2008-02-19 17:00:00,1.75805,1.7589,1.75644,1.75646,41000000.0
2008-02-19 17:05:00,1.7564,1.75836,1.7564,1.75678,39000000.0
2008-02-19 17:10:00,1.75808,1.7582,1.75615,1.75785,40000000.0
2008-02-19 17:15:00,1.75776,1.75805,1.75578,1.75578,41000000.0
2008-02-19 17:20:00,1.75601,1.75764,1.75562,1.75716,50000000.0
2008-02-19 17:25:00,1.75541,1.75815,1.75541,1.75772,51000000.0
2008-02-19 17:30:00,1.75713,1.75861,1.75666,1.75861,45000000.0
2008-02-19 17:35:00,1.75785,1.7605,1.75785,1.75946,39000000.0
2008-02-19 17:40:00,1.76073,1.76087,1.75812,1.75982,47000000.0
2008-02-19 17:45:00,1.75907,1.76086,1.75878,1.76,41000000.0
2008-02-19 17:50:00,1.75945,1.76001,1.75777,1.75794,48000000.0
2008-02-19 17:55:00,1.75823,1.75932,1.75682,1.75897,48000000.0
2008-02-19 18:00:00,1.75872,1.75962,1.75727,1.75866,39000000.0
2008-02-19 18:05:00,1.76023,1.761,1.75877,1.75918,40000000.0
2008-02-19 18:10:00,1.76063,1.76218,1.75982,1.7601,47000000.0
2008-02-19 18:15:00,1.76126,1.76199,1.76016,1.76088,46000000.0
2008-02-19 18:20:00,1.76083,1.76284,1.76016,1.76154,40000000.0
2008-02-19 18:25:00,1.7615,1.76177,1.75929,1.76044,41000000.0
2008-02-19 18:30:00,1.7609,1.76156,1.75848,1.75955,39000000.0
2008-02-19 18:35:00,1.75882,1.76066,1.75795,1.75998,37000000.0
2008-02-19 18:40:00,1.76035,1.76035,1.75825,1.75825,45000000.0
2008-02-19 18:45:00,1.75979,1.75995,1.75771,1.75995,40000000.0
2008-02-19 18:50:00,1.75928,1.76071,1.75882,1.75882,44000000.0
2008-02-19 18:55:00,1.75919,1.76056,1.75833,1.76021,42000000.0
2008-02-19 19:00:00,1.75965,1.75998,1.75667,1.75872,39000000.0
2008-02-19 19:05:00,1.7574,1.75939,1.75712,1.75808,47000000.0
2008-02-19 19:10:00,1.75654,1.75846,1.75586,1.75846,46000000.0
2008-02-19 19:15:00,1.75774,1.75918,1.75683,1.75751,42000000.0
2008-02-19 19:20:00,1.75551,1.75707,1.75475,1.75479,40000000.0
2008-02-19 19:25:00,1.75488,1.75718,1.75488,1.75547,43000000.0
2008-02-19 19:30:00,1.75709,1.75772,1.75553,1.75761,45000000.0
2008-02-19 19:35:00,1.75637,1.75778,1.75286,1.75728,43000000.0
2008-02-19 19:40:00,1.75491,1.76043,1.75469,1.75488,44000000.0
2008-02-19 19:45:00,1.75827,1.76056,1.75329,1.75614,43000000.0
2008-02-19 19:50:00,1.7605,1.7605,1.75477,1.75934,83000000.0
2008-02-19 19:55:00,1.75945,1.76063,1.75459,1.75567,72000000.0
2008-02-19 20:00:00,1.76011,1.76036,1.75368,1.75836,71000000.0
2008-02-19 20:05:00,1.7576,1.75777,1.75214,1.75214,38000000.0
2008-02-19 20:10:00,1.75525,1.75693,1.75232,1.75693,50000000.0
2008-02-19 20:15:00,1.75667,1.75667,1.75155,1.75481,48000000.0
2008-02-19 20:20:00,1.7558,1.75583,1.75097,1.7543,42000000.0
2008-02-19 20:25:00,1.75455,1.75571,1.75098,1.75098,54000000.0
2008-02-19 20:30:00,1.75459,1.75554,1.75108,1.75108,39000000.0
2008-02-19 20:35:00,1.75443,1.75443,1.75067,1.7508,53000000.0
2008-02-19 20:40:00,1.75429,1.7553,1.75072,1.7553,45000000.0
2008-02-19 20:45:00,1.75532,1.7569,1.75116,1.7569,35000000.0
2008-02-19 20:50:00,1.75362,1.758,1.75325,1.75354,49000000.0
2008-02-19 20:55:00,1.75412,1.75798,1.75352,1.75352,38000000.0
2008-02-19 21:00:00,1.75755,1.75802,1.75326,1.75754,39000000.0
2008-02-19 21:05:00,1.75345,1.75854,1.75289,1.75847,40000000.0
2008-02-19 21:10:00,1.75737,1.75823,1.75401,1.75749,27000000.0
2008-02-19 21:15:00,1.75795,1.75952,1.75385,1.75875,28000000.0
2008-02-19 21:20:00,1.75594,1.75853,1.75362,1.75779,43000000.0
2008-02-19 21:25:00,1.75807,1.75962,1.75423,1.75936,48000000.0
2008-02-19 21:30:00,1.75897,1.75908,1.75502,1.75867,58000000.0
2008-02-19 21:35:00,1.75547,1.75971,1.75501,1.75971,34000000.0
2008-02-19 21:40:00,1.75974,1.76038,1.75522,1.76038,44000000.0
2008-02-19 21:45:00,1.76023,1.76148,1.75671,1.76006,40000000.0
2008-02-19 21:50:00,1.7609,1.76398,1.75705,1.76215,41000000.0
2008-02-19 21:55:00,1.75785,1.76217,1.7567,1.76217,41000000.0
2008-02-19 22:00:00,1.76278,1.76404,1.75925,1.76376,40000000.0
2008-02-19 22:05:00,1.76349,1.76424,1.75955,1.76086,45000000.0
2008-02-19 22:10:00,1.76008,1.76413,1.75995,1.76029,37000000.0
2008-02-19 22:15:00,1.76396,1.76446,1.75914,1.75914,38000000.0
2008-02-19 22:20:00,1.76273,1.76416,1.75892,1.75892,48000000.0
2008-02-19 22:25:00,1.75877,1.76351,1.75877,1.76351,54000000.0
2008-02-19 22:30:00,1.76219,1.76386,1.75924,1.76205,35000000.0
2008-02-19 22:35:00,1.7586,1.76273,1.75814,1.76156,36000000.0
2008-02-19 22:40:00,1.75785,1.76179,1.75779,1.75779,19000000.0
2008-02-19 22:45:00,1.76054,1.76216,1.75751,1.76216,35000000.0
2008-02-19 22:50:00,1.76091,1.76236,1.75759,1.76126,40000000.0
2008-02-19 22:55:00,1.75752,1.76232,1.75752,1.76223,42000000.0
2008-02-19 23:00:00,1.75876,1.76262,1.75656,1.76019,30000000.0
2008-02-19 23:05:00,1.75767,1.76066,1.75654,1.75683,63000000.0
2008-02-19 23:10:00,1.76122,1.76122,1.75667,1.7607,39000000.0
2008-02-19 23:15:00,1.76133,1.76133,1.75703,1.75703,40000000.0
2008-02-19 23:20:00,1.7604,1.76101,1.75605,1.75654,47000000.0
2008-02-19 23:25:00,1.75759,1.76185,1.75759,1.76114,38000000.0
2008-02-19 23:30:00,1.76133,1.76133,1.75704,1.75728,31000000.0
2008-02-19 23:35:00,1.75722,1.76147,1.7565,1.75684,53000000.0
2008-02-19 23:40:00,1.75724,1.76186,1.75724,1.75732,38000000.0
2008-02-19 23:45:00,1.75991,1.76194,1.75821,1.76146,37000000.0
2008-02-19 23:50:00,1.75739,1.76182,1.75723,1.76112,26000000.0
2008-02-19 23:55:00,1.75772,1.76113,1.75701,1.76113,53000000.0
2008-02-20 00:00:00,1.76114,1.76228,1.75739,1.76164,37000000.0
2008-02-20 00:05:00,1.76234,1.76241,1.75942,1.76058,8000000.0
2008-02-20 00:10:00,1.75772,1.7619,1.75744,1.7619,31000000.0
2008-02-20 00:15:00,1.76245,1.76245,1.7571,1.76147,47000000.0
2008-02-20 00:20:00,1.75852,1.7615,1.75751,1.7615,14000000.0
2008-02-20 00:25:00,1.75849,1.76222,1.75761,1.76222,32000000.0
2008-02-20 00:30:00,1.76196,1.762,1.75917,1.75917,31000000.0
2008-02-20 00:35:00,1.76211,1.76217,1.75912,1.76162,16000000.0
2008-02-20 00:40:00,1.75951,1.76215,1.75896,1.76209,22000000.0
2008-02-20 00:45:00,1.76375,1.76375,1.75937,1.7621,30000000.0
2008-02-20 00:50:00,1.75898,1.76244,1.757,1.76079,32000000.0
2008-02-20 00:55:00,1.76128,1.76128,1.75699,1.76086,16000000.0
2008-02-20 01:00:00,1.76078,1.76089,1.75668,1.76086,39000000.0
2008-02-20 01:05:00,1.75656,1.7611,1.7557,1.75967,44000000.0
2008-02-20 01:10:00,1.75607,1.76044,1.75563,1.75638,44000000.0
2008-02-20 01:15:00,1.75952,1.76027,1.75561,1.7564,44000000.0
2008-02-20 01:20:00,1.75553,1.76018,1.75553,1.76004,36000000.0
2008-02-20 01:25:00,1.75895,1.76038,1.75631,1.75654,45000000.0
2008-02-20 01:30:00,1.76047,1.76052,1.75606,1.75991,37000000.0
2008-02-20 01:35:00,1.75705,1.76052,1.75583,1.75594,28000000.0
2008-02-20 01:40:00,1.75574,1.76029,1.75569,1.75591,56000000.0
2008-02-20 01:45:00,1.76114,1.76127,1.75575,1.76024,35000000.0
2008-02-20 01:50:00,1.75698,1.76071,1.75698,1.76062,38000000.0
2008-02-20 01:55:00,1.75941,1.76046,1.75583,1.75585,30000000.0
2008-02-20 02:00:00,1.76005,1.76013,1.75625,1.75649,24000000.0
2008-02-20 02:05:00,1.75585,1.76008,1.75565,1.75606,33000000.0
2008-02-20 02:10:00,1.75989,1.75989,1.75585,1.75976,28000000.0
2008-02-20 02:15:00,1.76116,1.76116,1.75584,1.76012,22000000.0
2008-02-20 02:20:00,1.76045,1.76046,1.75641,1.75916,24000000.0
2008-02-20 02:25:00,1.76074,1.76107,1.75607,1.75637,23000000.0
2008-02-20 02:30:00,1.76096,1.76096,1.75656,1.76006,35000000.0
2008-02-20 02:35:00,1.76102,1.76114,1.75651,1.76103,41000000.0
2008-02-20 02:40:00,1.75763,1.7606,1.75641,1.75689,31000000.0
2008-02-20 02:45:00,1.76189,1.76189,1.76073,1.76103,18000000.0
2008-02-20 02:50:00,1.76096,1.76113,1.75674,1.75689,17000000.0
2008-02-20 02:55:00,1.75648,1.7608,1.75624,1.76056,41000000.0
2008-02-20 03:00:00,1.76057,1.76117,1.75683,1.76103,45000000.0
2008-02-20 03:05:00,1.75698,1.76096,1.75687,1.76084,48000000.0
2008-02-20 03:10:00,1.76073,1.76086,1.75671,1.76041,29000000.0
2008-02-20 03:15:00,1.76128,1.76128,1.75687,1.76086,41000000.0
2008-02-20 03:20:00,1.75656,1.76107,1.75656,1.76106,40000000.0
2008-02-20 03:25:00,1.75656,1.76025,1.75634,1.7566,35000000.0
2008-02-20 03:30:00,1.76086,1.76086,1.75609,1.75618,13000000.0
2008-02-20 03:35:00,1.76031,1.76086,1.75668,1.76042,31000000.0
2008-02-20 03:40:00,1.76067,1.7607,1.75601,1.75634,42000000.0
2008-02-20 03:45:00,1.76077,1.76128,1.75582,1.75686,18000000.0
2008-02-20 03:50:00,1.75614,1.76071,1.75593,1.76022,44000000.0
2008-02-20 03:55:00,1.75678,1.76063,1.75669,1.7604,17000000.0
2008-02-20 04:00:00,1.76141,1.76187,1.75653,1.76001,40000000.0
2008-02-20 04:05:00,1.75644,1.76026,1.75644,1.75682,19000000.0
2008-02-20 04:10:00,1.75647,1.7603,1.75637,1.75971,42000000.0
2008-02-20 04:15:00,1.76134,1.76134,1.75568,1.75937,41000000.0
2008-02-20 04:20:00,1.75549,1.75954,1.7549,1.75905,37000000.0
2008-02-20 04:25:00,1.75579,1.75955,1.75488,1.75955,38000000.0
2008-02-20 04:30:00,1.75914,1.75947,1.75519,1.75548,36000000.0
2008-02-20 04:35:00,1.7582,1.75958,1.75535,1.7595,39000000.0
2008-02-20 04:40:00,1.75664,1.76025,1.7555,1.76025,57000000.0
2008-02-20 04:45:00,1.7606,1.76088,1.75622,1.75667,52000000.0
2008-02-20 04:50:00,1.75999,1.76078,1.75635,1.75656,46000000.0
2008-02-20 04:55:00,1.75679,1.76089,1.75666,1.75684,41000000.0
2008-02-20 05:00:00,1.76085,1.76085,1.75625,1.75905,48000000.0
2008-02-20 05:05:00,1.75854,1.75909,1.75522,1.75585,41000000.0
2008-02-20 05:10:00,1.75899,1.75986,1.75559,1.75969,38000000.0
2008-02-20 05:15:00,1.75982,1.75982,1.75591,1.75591,38000000.0
2008-02-20 05:20:00,1.75584,1.7601,1.75565,1.75947,32000000.0
2008-02-20 05:25:00,1.75642,1.76028,1.75614,1.76028,26000000.0
2008-02-20 05:30:00,1.76008,1.76054,1.75599,1.75674,46000000.0
2008-02-20 05:35:00,1.75745,1.76065,1.75648,1.76065,38000000.0
2008-02-20 05:40:00,1.75601,1.76043,1.75601,1.76042,51000000.0
2008-02-20 05:45:00,1.76053,1.76053,1.75644,1.76021,38000000.0
2008-02-20 05:50:00,1.75631,1.76088,1.75631,1.76068,44000000.0
2008-02-20 05:55:00,1.75997,1.76071,1.75666,1.76071,46000000.0
2008-02-20 06:00:00,1.76046,1.76175,1.75749,1.76034,37000000.0
2008-02-20 06:05:00,1.75679,1.76093,1.75594,1.76056,36000000.0
2008-02-20 06:10:00,1.75742,1.76088,1.75669,1.75709,49000000.0
2008-02-20 06:15:00,1.76055,1.76105,1.7569,1.76105,34000000.0
2008-02-20 06:20:00,1.76116,1.76129,1.75691,1.7609,33000000.0
2008-02-20 06:25:00,1.75677,1.76049,1.75591,1.76028,42000000.0
2008-02-20 06:30:00,1.76017,1.76042,1.75585,1.75956,41000000.0
2008-02-20 06:35:00,1.75947,1.75947,1.75528,1.75899,31000000.0
2008-02-20 06:40:00,1.75568,1.75888,1.75443,1.75857,40000000.0
2008-02-20 06:45:00,1.75756,1.7592,1.7544,1.75844,39000000.0
2008-02-20 06:50:00,1.75243,1.75909,1.75243,1.75892,52000000.0
2008-02-20 06:55:00,1.75596,1.75857,1.7543,1.75832,47000000.0
2008-02-20 07:00:00,1.7575,1.75883,1.75458,1.7587,37000000.0
2008-02-20 07:05:00,1.75838,1.75884,1.75473,1.75884,31000000.0
2008-02-20 07:10:00,1.75565,1.75917,1.75483,1.75883,23000000.0
2008-02-20 07:15:00,1.75961,1.75961,1.75517,1.75894,41000000.0
2008-02-20 07:20:00,1.75847,1.75847,1.75398,1.75398,53000000.0
2008-02-20 07:25:00,1.75385,1.75824,1.75313,1.75777,46000000.0
2008-02-20 07:30:00,1.75666,1.75849,1.75438,1.75779,47000000.0
2008-02-20 07:35:00,1.75386,1.75887,1.75386,1.75887,44000000.0
2008-02-20 07:40:00,1.75542,1.75954,1.75493,1.7595,47000000.0
2008-02-20 07:45:00,1.75853,1.76032,1.75634,1.75742,23000000.0
2008-02-20 07:50:00,1.75755,1.76121,1.75754,1.76108,32000000.0
2008-02-20 07:55:00,1.75691,1.76165,1.75691,1.76146,42000000.0
2008-02-20 08:00:00,1.7616,1.76259,1.75777,1.76231,51000000.0
2008-02-20 08:05:00,1.75821,1.76211,1.75769,1.76211,34000000.0
2008-02-20 08:10:00,1.75955,1.76327,1.75888,1.75944,37000000.0
2008-02-20 08:15:00,1.76261,1.76454,1.7592,1.76454,40000000.0
2008-02-20 08:20:00,1.76164,1.76578,1.76049,1.76118,43000000.0
2008-02-20 08:25:00,1.76451,1.76557,1.76097,1.76135,44000000.0
2008-02-20 08:30:00,1.76479,1.76479,1.76001,1.76033,47000000.0
2008-02-20 08:35:00,1.76438,1.76514,1.76041,1.76456,47000000.0
2008-02-20 08:40:00,1.76142,1.7651,1.76058,1.76058,50000000.0
2008-02-20 08:45:00,1.76433,1.76578,1.76052,1.76519,44000000.0
2008-02-20 08:50:00,1.76312,1.767,1.76202,1.76625,44000000.0
2008-02-20 08:55:00,1.76601,1.76791,1.76281,1.76791,46000000.0
2008-02-20 09:00:00,1.76791,1.76905,1.76454,1.76905,41000000.0
2008-02-20 09:05:00,1.76446,1.76976,1.76444,1.76518,45000000.0
2008-02-20 09:10:00,1.76882,1.77014,1.7655,1.7655,43000000.0
2008-02-20 09:15:00,1.7675,1.76892,1.76459,1.76566,45000000.0
2008-02-20 09:20:00,1.77074,1.77188,1.76412,1.76429,42000000.0
2008-02-20 09:25:00,1.76873,1.77004,1.76433,1.77004,44000000.0
2008-02-20 09:30:00,1.76974,1.77056,1.76541,1.76673,43000000.0
2008-02-20 09:35:00,1.76864,1.77039,1.76473,1.76883,39000000.0
2008-02-20 09:40:00,1.76526,1.76914,1.76479,1.76914,46000000.0
2008-02-20 09:45:00,1.76886,1.77026,1.76448,1.77026,42000000.0
2008-02-20 09:50:00,1.76671,1.77296,1.76671,1.76857,42000000.0
2008-02-20 09:55:00,1.76892,1.77293,1.768,1.76912,42000000.0
2008-02-20 10:00:00,1.77159,1.77253,1.768,1.76851,43000000.0
2008-02-20 10:05:00,1.77203,1.77253,1.76722,1.77177,45000000.0
2008-02-20 10:10:00,1.77078,1.77194,1.7684,1.7684,54000000.0
2008-02-20 10:15:00,1.76881,1.77118,1.76785,1.76872,38000000.0
2008-02-20 10:20:00,1.77003,1.77137,1.76883,1.77101,41000000.0
2008-02-20 10:25:00,1.77041,1.77157,1.76922,1.77088,36000000.0
2008-02-20 10:30:00,1.77118,1.77143,1.76895,1.77088,45000000.0
2008-02-20 10:35:00,1.77029,1.77065,1.76796,1.76796,44000000.0
2008-02-20 10:40:00,1.7684,1.76964,1.76785,1.76964,43000000.0
2008-02-20 10:45:00,1.76903,1.77039,1.76851,1.76933,49000000.0
2008-02-20 10:50:00,1.77024,1.77049,1.76903,1.76947,43000000.0
2008-02-20 10:55:00,1.76957,1.77085,1.76932,1.76935,43000000.0
2008-02-20 11:00:00,1.76977,1.77066,1.76941,1.76943,41000000.0
2008-02-20 11:05:00,1.77103,1.77104,1.76912,1.77101,46000000.0
2008-02-20 11:10:00,1.76958,1.7718,1.76958,1.77111,41000000.0
2008-02-20 11:15:00,1.77069,1.77295,1.77069,1.77192,45000000.0
2008-02-20 11:20:00,1.77101,1.77229,1.77076,1.77219,37000000.0
2008-02-20 11:25:00,1.7714,1.77308,1.7696,1.77033,45000000.0
2008-02-20 11:30:00,1.77014,1.77219,1.76978,1.77192,38000000.0
2008-02-20 11:35:00,1.77092,1.77124,1.76877,1.77039,51000000.0
2008-02-20 11:40:00,1.76971,1.77108,1.76894,1.76894,45000000.0
2008-02-20 11:45:00,1.76961,1.77192,1.7694,1.77182,48000000.0
2008-02-20 11:50:00,1.77166,1.77272,1.7709,1.77099,48000000.0
2008-02-20 11:55:00,1.77225,1.77225,1.77038,1.77083,35000000.0
2008-02-20 12:00:00,1.7717,1.77225,1.77077,1.7713,40000000.0
2008-02-20 12:05:00,1.77137,1.77217,1.77002,1.77108,46000000.0
2008-02-20 12:10:00,1.77107,1.77201,1.77013,1.77013,40000000.0
2008-02-20 12:15:00,1.76999,1.77197,1.76999,1.77076,45000000.0
2008-02-20 12:20:00,1.77136,1.77153,1.76914,1.76948,47000000.0
2008-02-20 12:25:00,1.77026,1.77084,1.76903,1.77084,46000000.0
2008-02-20 12:30:00,1.77036,1.77117,1.7694,1.77069,51000000.0
2008-02-20 12:35:00,1.76963,1.77115,1.76944,1.77017,41000000.0
2008-02-20 12:40:00,1.77086,1.77086,1.76889,1.76889,42000000.0
2008-02-20 12:45:00,1.76899,1.77035,1.76865,1.7695,47000000.0
2008-02-20 12:50:00,1.77094,1.77234,1.76994,1.77234,46000000.0
2008-02-20 12:55:00,1.77243,1.77478,1.7717,1.7717,45000000.0
2008-02-20 13:00:00,1.77221,1.77418,1.77221,1.77406,32000000.0
2008-02-20 13:05:00,1.77402,1.77489,1.7726,1.77385,42000000.0
2008-02-20 13:10:00,1.77439,1.7745,1.77262,1.77371,50000000.0
2008-02-20 13:15:00,1.77415,1.77449,1.77233,1.77235,45000000.0
2008-02-20 13:20:00,1.77234,1.77332,1.77118,1.77253,45000000.0
2008-02-20 13:25:00,1.77152,1.77444,1.77126,1.77444,46000000.0
2008-02-20 13:30:00,1.77334,1.77507,1.77331,1.77434,38000000.0
2008-02-20 13:35:00,1.77413,1.77463,1.77292,1.77436,43000000.0
2008-02-20 13:40:00,1.77326,1.77579,1.77326,1.77478,48000000.0
2008-02-20 13:45:00,1.77464,1.77725,1.77395,1.77403,51000000.0
2008-02-20 13:50:00,1.77506,1.77642,1.77368,1.77488,47000000.0
2008-02-20 13:55:00,1.77465,1.77835,1.77375,1.77802,42000000.0
2008-02-20 14:00:00,1.77924,1.77999,1.77673,1.77999,46000000.0
2008-02-20 14:05:00,1.77949,1.77958,1.77662,1.77873,45000000.0
2008-02-20 14:10:00,1.77786,1.77924,1.77638,1.77638,46000000.0
2008-02-20 14:15:00,1.77579,1.7787,1.77579,1.77742,39000000.0
2008-02-20 14:20:00,1.77616,1.77811,1.775,1.77711,44000000.0
2008-02-20 14:25:00,1.77724,1.77759,1.77443,1.77575,43000000.0
2008-02-20 14:30:00,1.775,1.77638,1.77442,1.77459,43000000.0
2008-02-20 14:35:00,1.77415,1.77654,1.77392,1.77506,42000000.0
2008-02-20 14:40:00,1.77483,1.77662,1.77422,1.7765,47000000.0
2008-02-20 14:45:00,1.77558,1.77621,1.77455,1.77462,47000000.0
2008-02-20 14:50:00,1.77609,1.77623,1.77416,1.77546,48000000.0
2008-02-20 14:55:00,1.77533,1.77649,1.7738,1.77521,43000000.0
2008-02-20 15:00:00,1.77438,1.77517,1.77116,1.7719,42000000.0
2008-02-20 15:05:00,1.77304,1.7753,1.77267,1.77398,44000000.0
2008-02-20 15:10:00,1.7746,1.77583,1.77328,1.77469,47000000.0
2008-02-20 15:15:00,1.77486,1.77635,1.77425,1.77513,45000000.0
2008-02-20 15:20:00,1.77676,1.77768,1.77533,1.77751,45000000.0
2008-02-20 15:25:00,1.77633,1.7788,1.77599,1.77729,46000000.0
2008-02-20 15:30:00,1.77568,1.781,1.77539,1.77619,45000000.0
2008-02-20 15:35:00,1.77697,1.77822,1.77539,1.77585,42000000.0
2008-02-20 15:40:00,1.77612,1.77785,1.77354,1.77502,46000000.0
2008-02-20 15:45:00,1.77365,1.77608,1.77365,1.77375,40000000.0
2008-02-20 15:50:00,1.77456,1.7774,1.77398,1.77465,38000000.0
2008-02-20 15:55:00,1.77398,1.77766,1.77398,1.77766,40000000.0
2008-02-20 16:00:00,1.77729,1.78001,1.77725,1.77879,47000000.0
2008-02-20 16:05:00,1.77854,1.77854,1.77657,1.77758,46000000.0
2008-02-20 16:10:00,1.77604,1.77716,1.77498,1.77564,43000000.0
2008-02-20 16:15:00,1.775,1.77582,1.77439,1.77465,46000000.0
2008-02-20 16:20:00,1.77616,1.77636,1.77375,1.77471,45000000.0
2008-02-20 16:25:00,1.7729,1.77569,1.77284,1.77508,42000000.0
2008-02-20 16:30:00,1.77471,1.77495,1.77283,1.77446,45000000.0
2008-02-20 16:35:00,1.77495,1.77504,1.77143,1.77143,47000000.0
2008-02-20 16:40:00,1.77237,1.77281,1.76887,1.77086,41000000.0
2008-02-20 16:45:00,1.76951,1.77141,1.7685,1.77008,46000000.0
2008-02-20 16:50:00,1.77043,1.77171,1.76846,1.77133,43000000.0
2008-02-20 16:55:00,1.77296,1.77664,1.77171,1.77617,43000000.0
2008-02-20 17:00:00,1.77727,1.77848,1.77614,1.77697,41000000.0
2008-02-20 17:05:00,1.77852,1.77956,1.77708,1.7794,39000000.0
2008-02-20 17:10:00,1.77816,1.77944,1.77702,1.77912,40000000.0
2008-02-20 17:15:00,1.77747,1.77883,1.77533,1.77598,41000000.0
2008-02-20 17:20:00,1.77498,1.77694,1.77434,1.77479,50000000.0
2008-02-20 17:25:00,1.77438,1.77732,1.77413,1.77655,51000000.0
2008-02-20 17:30:00,1.77541,1.77672,1.7743,1.77533,45000000.0
2008-02-20 17:35:00,1.77427,1.77464,1.77242,1.77316,39000000.0
2008-02-20 17:40:00,1.77337,1.77355,1.77089,1.77228,47000000.0
2008-02-20 17:45:00,1.77108,1.77357,1.77105,1.7725,41000000.0
2008-02-20 17:50:00,1.77333,1.77629,1.77312,1.77592,48000000.0
2008-02-20 17:55:00,1.77533,1.77705,1.77502,1.77705,48000000.0
2008-02-20 18:00:00,1.77692,1.77914,1.77692,1.77841,39000000.0
2008-02-20 18:05:00,1.77833,1.78099,1.77783,1.78021,40000000.0
2008-02-20 18:10:00,1.78016,1.7821,1.77969,1.78189,46000000.0
2008-02-20 18:15:00,1.78107,1.7828,1.77953,1.77964,46000000.0
2008-02-20 18:20:00,1.77972,1.78055,1.77713,1.77713,40000000.0
2008-02-20 18:25:00,1.77815,1.77843,1.77641,1.77843,41000000.0
2008-02-20 18:30:00,1.77736,1.7794,1.77697,1.77843,39000000.0
2008-02-20 18:35:00,1.77709,1.77934,1.77704,1.77933,37000000.0
2008-02-20 18:40:00,1.77862,1.77992,1.77818,1.77953,45000000.0
2008-02-20 18:45:00,1.7808,1.7819,1.77993,1.78046,40000000.0
2008-02-20 18:50:00,1.78119,1.78225,1.78011,1.78076,44000000.0
2008-02-20 18:55:00,1.78113,1.78271,1.78018,1.78038,42000000.0
2008-02-20 19:00:00,1.78001,1.78268,1.77925,1.77989,39000000.0
2008-02-20 19:05:00,1.77871,1.78049,1.77622,1.77744,47000000.0
2008-02-20 19:10:00,1.77911,1.77924,1.77696,1.77854,44000000.0
2008-02-20 19:15:00,1.78007,1.78007,1.77638,1.77745,41000000.0
2008-02-20 19:20:00,1.77873,1.77873,1.77484,1.77682,38000000.0
2008-02-20 19:25:00,1.77494,1.77747,1.77483,1.77641,43000000.0
2008-02-20 19:30:00,1.77699,1.77747,1.77477,1.77492,45000000.0
2008-02-20 19:35:00,1.77501,1.77665,1.77488,1.77488,42000000.0
2008-02-20 19:40:00,1.77433,1.77762,1.77288,1.77742,44000000.0
2008-02-20 19:45:00,1.77655,1.77766,1.77343,1.77411,43000000.0
2008-02-20 19:50:00,1.77492,1.77872,1.77426,1.77872,83000000.0
2008-02-20 19:55:00,1.77442,1.77947,1.77442,1.77715,72000000.0
2008-02-20 20:00:00,1.77828,1.78001,1.77529,1.77529,71000000.0
2008-02-20 20:05:00,1.77489,1.77858,1.77309,1.77309,40000000.0
2008-02-20 20:10:00,1.77447,1.77762,1.77298,1.7731,44000000.0
2008-02-20 20:15:00,1.7759,1.77715,1.77342,1.77666,46000000.0
2008-02-20 20:20:00,1.77325,1.77847,1.77323,1.77847,42000000.0
2008-02-20 20:25:00,1.77371,1.7785,1.77371,1.77519,56000000.0
2008-02-20 20:30:00,1.7774,1.78172,1.77571,1.78166,37000000.0
2008-02-20 20:35:00,1.78066,1.78219,1.77726,1.78185,61000000.0
2008-02-20 20:40:00,1.77828,1.78186,1.7769,1.77699,44000000.0
2008-02-20 20:45:00,1.78016,1.78124,1.77652,1.78068,38000000.0
2008-02-20 20:50:00,1.7802,1.78077,1.77581,1.7794,40000000.0
2008-02-20 20:55:00,1.77859,1.77994,1.77586,1.77994,46000000.0
2008-02-20 21:00:00,1.77948,1.7805,1.7745,1.78023,40000000.0
2008-02-20 21:05:00,1.77643,1.78043,1.77479,1.77521,42000000.0
2008-02-20 21:10:00,1.77802,1.77964,1.77371,1.77964,40000000.0
2008-02-20 21:15:00,1.77926,1.78023,1.77469,1.77689,41000000.0
2008-02-20 21:20:00,1.7809,1.7809,1.77483,1.77569,49000000.0
2008-02-20 21:25:00,1.77661,1.78048,1.77535,1.77637,48000000.0
2008-02-20 21:30:00,1.77933,1.77986,1.7746,1.77789,58000000.0
2008-02-20 21:35:00,1.77515,1.77844,1.77292,1.77805,40000000.0
2008-02-20 21:40:00,1.7738,1.77855,1.7738,1.77855,44000000.0
2008-02-20 21:45:00,1.77707,1.77931,1.77379,1.77379,41000000.0
2008-02-20 21:50:00,1.77769,1.77782,1.76897,1.77342,42000000.0
2008-02-20 21:55:00,1.77195,1.77303,1.76805,1.76805,39000000.0
2008-02-20 22:00:00,1.77112,1.77328,1.76847,1.77253,40000000.0
2008-02-20 22:05:00,1.77308,1.77418,1.76827,1.77122,49000000.0
2008-02-20 22:10:00,1.77102,1.77592,1.76962,1.77592,45000000.0
2008-02-20 22:15:00,1.77564,1.77588,1.7702,1.77386,39000000.0
2008-02-20 22:20:00,1.77428,1.77524,1.77074,1.77495,43000000.0
2008-02-20 22:25:00,1.77032,1.77712,1.77032,1.77672,58000000.0
2008-02-20 22:30:00,1.77511,1.77736,1.77151,1.77151,39000000.0
2008-02-20 22:35:00,1.77453,1.77562,1.77101,1.77516,40000000.0
2008-02-20 22:40:00,1.77307,1.77578,1.77134,1.77578,14000000.0
2008-02-20 22:45:00,1.77585,1.77585,1.77078,1.77519,28000000.0
2008-02-20 22:50:00,1.77161,1.77642,1.77144,1.77206,40000000.0
2008-02-20 22:55:00,1.77499,1.77556,1.77115,1.77538,31000000.0
2008-02-20 23:00:00,1.77477,1.77537,1.77052,1.77052,46000000.0
2008-02-20 23:05:00,1.77155,1.77536,1.77128,1.77433,41000000.0
2008-02-20 23:10:00,1.77064,1.77517,1.77058,1.77512,31000000.0
2008-02-20 23:15:00,1.77382,1.77406,1.76979,1.77406,30000000.0
2008-02-20 23:20:00,1.77019,1.77378,1.76986,1.77032,47000000.0
2008-02-20 23:25:00,1.77113,1.77385,1.76969,1.7734,36000000.0
2008-02-20 23:30:00,1.7749,1.7749,1.76952,1.7739,41000000.0
2008-02-20 23:35:00,1.77002,1.77306,1.7685,1.76901,33000000.0
2008-02-20 23:40:00,1.77266,1.77386,1.76904,1.77359,25000000.0
2008-02-20 23:45:00,1.77319,1.77345,1.76873,1.77262,36000000.0
2008-02-20 23:50:00,1.77222,1.77296,1.76861,1.7723,34000000.0
2008-02-20 23:55:00,1.76877,1.77424,1.76875,1.77096,49000000.0
2008-02-21 00:00:00,1.77505,1.7752,1.76972,1.77424,48000000.0
2008-02-21 00:05:00,1.77068,1.77504,1.76932,1.774,30000000.0
2008-02-21 00:10:00,1.77123,1.77474,1.76903,1.77412,33000000.0
2008-02-21 00:15:00,1.7744,1.77497,1.7698,1.77024,53000000.0
2008-02-21 00:20:00,1.76932,1.77523,1.7692,1.76924,25000000.0
2008-02-21 00:25:00,1.7702,1.77517,1.7702,1.77504,20000000.0
2008-02-21 00:30:00,1.77456,1.77456,1.76914,1.77078,20000000.0
2008-02-21 00:35:00,1.77093,1.77516,1.77007,1.77516,27000000.0
2008-02-21 00:40:00,1.77059,1.77483,1.76956,1.77419,30000000.0
2008-02-21 00:45:00,1.77315,1.77831,1.77039,1.7755,34000000.0
2008-02-21 00:50:00,1.77146,1.77857,1.77146,1.77766,30000000.0
2008-02-21 00:55:00,1.7719,1.78013,1.7719,1.78006,32000000.0
2008-02-21 01:00:00,1.77946,1.78071,1.77501,1.77504,39000000.0
2008-02-21 01:05:00,1.77479,1.77917,1.77355,1.77917,29000000.0
2008-02-21 01:10:00,1.77342,1.77936,1.77342,1.77935,34000000.0
2008-02-21 01:15:00,1.77728,1.77911,1.77348,1.77833,38000000.0
2008-02-21 01:20:00,1.77565,1.77929,1.77207,1.77664,39000000.0
2008-02-21 01:25:00,1.77172,1.77722,1.77172,1.77696,44000000.0
2008-02-21 01:30:00,1.77564,1.77729,1.77144,1.77585,42000000.0
2008-02-21 01:35:00,1.7722,1.77713,1.7722,1.77639,25000000.0
2008-02-21 01:40:00,1.77206,1.77699,1.77206,1.77663,48000000.0
2008-02-21 01:45:00,1.77577,1.77715,1.77173,1.77656,44000000.0
2008-02-21 01:50:00,1.77222,1.77719,1.77222,1.77676,35000000.0
2008-02-21 01:55:00,1.77174,1.77751,1.77174,1.77743,31000000.0
2008-02-21 02:00:00,1.77485,1.777,1.77205,1.77685,40000000.0
2008-02-21 02:05:00,1.77163,1.77724,1.77144,1.77683,43000000.0
2008-02-21 02:10:00,1.77285,1.77718,1.77151,1.77635,45000000.0
2008-02-21 02:15:00,1.77585,1.7765,1.7714,1.7763,38000000.0
2008-02-21 02:20:00,1.77119,1.7764,1.77119,1.77633,31000000.0
2008-02-21 02:25:00,1.7713,1.77632,1.77073,1.77632,37000000.0
2008-02-21 02:30:00,1.77442,1.77646,1.77114,1.77118,43000000.0
2008-02-21 02:35:00,1.77128,1.77572,1.77033,1.77542,34000000.0
2008-02-21 02:40:00,1.77672,1.77886,1.7731,1.77874,38000000.0
2008-02-21 02:45:00,1.77601,1.7788,1.77312,1.7787,27000000.0
2008-02-21 02:50:00,1.77759,1.77883,1.77313,1.77791,35000000.0
2008-02-21 02:55:00,1.77291,1.77834,1.77291,1.77772,46000000.0
2008-02-21 03:00:00,1.7756,1.77842,1.77273,1.77834,45000000.0
2008-02-21 03:05:00,1.77718,1.77852,1.7731,1.7785,38000000.0
2008-02-21 03:10:00,1.77803,1.77925,1.77302,1.77346,31000000.0
2008-02-21 03:15:00,1.77865,1.77892,1.77394,1.77875,41000000.0
2008-02-21 03:20:00,1.77384,1.77902,1.77384,1.77829,49000000.0
2008-02-21 03:25:00,1.77919,1.77919,1.77382,1.77382,38000000.0
2008-02-21 03:30:00,1.77755,1.77971,1.77323,1.77971,22000000.0
2008-02-21 03:35:00,1.7768,1.7802,1.77482,1.77482,30000000.0
2008-02-21 03:40:00,1.77524,1.78082,1.77488,1.77516,20000000.0
2008-02-21 03:45:00,1.77971,1.78096,1.77589,1.77611,17000000.0
2008-02-21 03:50:00,1.77504,1.78056,1.77501,1.78056,16000000.0
2008-02-21 03:55:00,1.7802,1.78074,1.77485,1.78074,49000000.0
2008-02-21 04:00:00,1.77862,1.78035,1.77555,1.78035,40000000.0
2008-02-21 04:05:00,1.77573,1.78048,1.77474,1.78024,42000000.0
2008-02-21 04:10:00,1.77579,1.78039,1.77227,1.77724,36000000.0
2008-02-21 04:15:00,1.77459,1.77793,1.77285,1.77595,25000000.0
2008-02-21 04:20:00,1.77251,1.77833,1.77246,1.77307,44000000.0
2008-02-21 04:25:00,1.77265,1.77785,1.7726,1.77736,47000000.0
2008-02-21 04:30:00,1.77672,1.77831,1.77247,1.77815,23000000.0
2008-02-21 04:35:00,1.77286,1.7777,1.77271,1.77746,22000000.0
2008-02-21 04:40:00,1.77216,1.77823,1.77216,1.77817,57000000.0
2008-02-21 04:45:00,1.77755,1.77767,1.77375,1.77754,23000000.0
2008-02-21 04:50:00,1.77387,1.77661,1.77161,1.77245,37000000.0
2008-02-21 04:55:00,1.77328,1.77693,1.77102,1.77145,41000000.0
2008-02-21 05:00:00,1.77371,1.7767,1.77154,1.7767,40000000.0
2008-02-21 05:05:00,1.77175,1.7768,1.77123,1.7765,32000000.0
2008-02-21 05:10:00,1.77685,1.77706,1.77268,1.77654,40000000.0
2008-02-21 05:15:00,1.77675,1.77685,1.77133,1.77612,45000000.0
2008-02-21 05:20:00,1.77705,1.77716,1.77348,1.77676,18000000.0
2008-02-21 05:25:00,1.77174,1.7763,1.77137,1.77553,41000000.0
2008-02-21 05:30:00,1.77345,1.77646,1.77131,1.77646,35000000.0
2008-02-21 05:35:00,1.77111,1.77687,1.77088,1.77667,26000000.0
2008-02-21 05:40:00,1.77134,1.77701,1.77134,1.77656,51000000.0
2008-02-21 05:45:00,1.77437,1.77716,1.77112,1.77715,46000000.0
2008-02-21 05:50:00,1.77691,1.77713,1.77104,1.77132,25000000.0
2008-02-21 05:55:00,1.77139,1.77644,1.7711,1.77578,46000000.0
2008-02-21 06:00:00,1.77385,1.77616,1.77153,1.77548,37000000.0
2008-02-21 06:05:00,1.77673,1.77678,1.77103,1.77147,42000000.0
2008-02-21 06:10:00,1.77098,1.77695,1.77098,1.77662,49000000.0
2008-02-21 06:15:00,1.77545,1.77673,1.77118,1.77622,41000000.0
2008-02-21 06:20:00,1.77631,1.77713,1.77135,1.77227,49000000.0
2008-02-21 06:25:00,1.77316,1.77725,1.77133,1.77184,42000000.0
2008-02-21 06:30:00,1.77433,1.77655,1.77137,1.77159,41000000.0
2008-02-21 06:35:00,1.7712,1.77689,1.7712,1.7717,38000000.0
2008-02-21 06:40:00,1.77268,1.77712,1.77144,1.77645,40000000.0
2008-02-21 06:45:00,1.77558,1.77712,1.77104,1.77644,39000000.0
2008-02-21 06:50:00,1.77657,1.77657,1.76993,1.77542,52000000.0
2008-02-21 06:55:00,1.76972,1.77534,1.76948,1.77516,47000000.0
2008-02-21 07:00:00,1.77263,1.77502,1.76898,1.77323,40000000.0
2008-02-21 07:05:00,1.76919,1.77289,1.76739,1.77272,36000000.0
2008-02-21 07:10:00,1.76817,1.77393,1.76808,1.77393,49000000.0
2008-02-21 07:15:00,1.77195,1.77394,1.76882,1.77382,38000000.0
2008-02-21 07:20:00,1.77381,1.77415,1.76896,1.77281,46000000.0
2008-02-21 07:25:00,1.76857,1.77345,1.768,1.77345,46000000.0
2008-02-21 07:30:00,1.77324,1.77463,1.76865,1.77409,47000000.0
2008-02-21 07:35:00,1.76867,1.77364,1.76834,1.76877,44000000.0
2008-02-21 07:40:00,1.7725,1.77359,1.76788,1.77311,39000000.0
2008-02-21 07:45:00,1.77171,1.77367,1.76668,1.76715,39000000.0
2008-02-21 07:50:00,1.7719,1.77273,1.76755,1.77138,36000000.0
2008-02-21 07:55:00,1.76703,1.77309,1.76703,1.77281,33000000.0
2008-02-21 08:00:00,1.77016,1.77493,1.76868,1.7749,51000000.0
2008-02-21 08:05:00,1.7748,1.77505,1.76968,1.7733,42000000.0
2008-02-21 08:10:00,1.77037,1.77425,1.76882,1.77365,44000000.0
2008-02-21 08:15:00,1.77067,1.77422,1.76853,1.77389,40000000.0
2008-02-21 08:20:00,1.76996,1.77454,1.76846,1.77454,44000000.0
2008-02-21 08:25:00,1.77315,1.77556,1.76933,1.77513,44000000.0
2008-02-21 08:30:00,1.77165,1.77463,1.7688,1.77398,47000000.0
2008-02-21 08:35:00,1.77348,1.77348,1.76741,1.77278,47000000.0
2008-02-21 08:40:00,1.76878,1.77315,1.76734,1.77209,50000000.0
2008-02-21 08:45:00,1.76789,1.77345,1.76789,1.77323,44000000.0
2008-02-21 08:50:00,1.76833,1.77393,1.76833,1.7737,44000000.0
2008-02-21 08:55:00,1.76889,1.77444,1.76889,1.77376,46000000.0
2008-02-21 09:00:00,1.77089,1.77461,1.7684,1.77461,41000000.0
2008-02-21 09:05:00,1.76937,1.77619,1.76933,1.7716,45000000.0
2008-02-21 09:10:00,1.77652,1.77659,1.77049,1.77606,43000000.0
2008-02-21 09:15:00,1.77487,1.77692,1.77156,1.7763,45000000.0
2008-02-21 09:20:00,1.77654,1.77776,1.77088,1.77271,42000000.0
2008-02-21 09:25:00,1.77757,1.7796,1.77329,1.7796,44000000.0
2008-02-21 09:30:00,1.77812,1.77917,1.77189,1.77212,43000000.0
2008-02-21 09:35:00,1.77361,1.77909,1.77298,1.77362,39000000.0
2008-02-21 09:40:00,1.77905,1.78121,1.77324,1.78005,46000000.0
2008-02-21 09:45:00,1.78021,1.78021,1.77389,1.77857,42000000.0
2008-02-21 09:50:00,1.77506,1.77901,1.77263,1.77823,42000000.0
2008-02-21 09:55:00,1.775,1.77865,1.77246,1.77284,42000000.0
2008-02-21 10:00:00,1.77699,1.78003,1.77432,1.77962,43000000.0
2008-02-21 10:05:00,1.77953,1.78018,1.77692,1.78018,45000000.0
2008-02-21 10:10:00,1.77801,1.78061,1.77741,1.78002,54000000.0
2008-02-21 10:15:00,1.77861,1.78053,1.77773,1.77825,38000000.0
2008-02-21 10:20:00,1.78028,1.78143,1.77835,1.78128,41000000.0
2008-02-21 10:25:00,1.78163,1.7839,1.78163,1.78256,36000000.0
2008-02-21 10:30:00,1.78176,1.78279,1.77847,1.78144,45000000.0
2008-02-21 10:35:00,1.77961,1.78268,1.77908,1.78166,44000000.0
2008-02-21 10:40:00,1.77988,1.78251,1.77894,1.7822,43000000.0
2008-02-21 10:45:00,1.78118,1.78341,1.78049,1.78327,49000000.0
2008-02-21 10:50:00,1.78069,1.78439,1.78069,1.78331,43000000.0
2008-02-21 10:55:00,1.78162,1.78334,1.77901,1.77901,43000000.0
2008-02-21 11:00:00,1.77882,1.78259,1.77882,1.78242,41000000.0
2008-02-21 11:05:00,1.78221,1.78237,1.77938,1.78105,46000000.0
2008-02-21 11:10:00,1.78123,1.78165,1.77896,1.77965,41000000.0
2008-02-21 11:15:00,1.7816,1.78176,1.77822,1.77886,45000000.0
2008-02-21 11:20:00,1.78042,1.78111,1.77864,1.77865,37000000.0
2008-02-21 11:25:00,1.77892,1.78222,1.77721,1.77721,45000000.0
2008-02-21 11:30:00,1.77984,1.78071,1.77749,1.77777,38000000.0
2008-02-21 11:35:00,1.77802,1.78165,1.77768,1.78041,51000000.0
2008-02-21 11:40:00,1.77822,1.77999,1.77726,1.77956,45000000.0
2008-02-21 11:45:00,1.77914,1.78172,1.7783,1.77961,48000000.0
2008-02-21 11:50:00,1.78152,1.78167,1.77869,1.78072,48000000.0
2008-02-21 11:55:00,1.78046,1.7806,1.77702,1.77702,35000000.0
2008-02-21 12:00:00,1.77934,1.77936,1.77592,1.77637,40000000.0
2008-02-21 12:05:00,1.77678,1.77866,1.77568,1.77671,46000000.0
2008-02-21 12:10:00,1.778,1.77995,1.77591,1.7793,40000000.0
2008-02-21 12:15:00,1.77794,1.77865,1.77591,1.77591,45000000.0
2008-02-21 12:20:00,1.77649,1.77825,1.77549,1.77825,47000000.0
2008-02-21 12:25:00,1.77567,1.77889,1.77566,1.77866,46000000.0
2008-02-21 12:30:00,1.77697,1.77905,1.77643,1.7787,51000000.0
2008-02-21 12:35:00,1.77642,1.77859,1.77526,1.77526,41000000.0
2008-02-21 12:40:00,1.77585,1.77846,1.77495,1.7781,42000000.0
2008-02-21 12:45:00,1.77735,1.77812,1.77457,1.77731,47000000.0
2008-02-21 12:50:00,1.77482,1.77831,1.77467,1.77584,46000000.0
2008-02-21 12:55:00,1.77798,1.77828,1.77541,1.77821,45000000.0
2008-02-21 13:00:00,1.77589,1.77757,1.77386,1.77644,39000000.0
2008-02-21 13:05:00,1.77641,1.77681,1.77352,1.77483,42000000.0
2008-02-21 13:10:00,1.77244,1.77468,1.771,1.771,50000000.0
2008-02-21 13:15:00,1.77377,1.77381,1.77068,1.77117,45000000.0
2008-02-21 13:20:00,1.77299,1.77313,1.77008,1.77177,45000000.0
2008-02-21 13:25:00,1.77261,1.77278,1.76994,1.77165,46000000.0
2008-02-21 13:30:00,1.77118,1.77309,1.76996,1.77068,38000000.0
2008-02-21 13:35:00,1.77297,1.77306,1.77022,1.77306,43000000.0
2008-02-21 13:40:00,1.77241,1.77347,1.77049,1.77318,45000000.0
2008-02-21 13:45:00,1.77142,1.77249,1.76919,1.77142,51000000.0
2008-02-21 13:50:00,1.76997,1.77111,1.76855,1.76899,47000000.0
2008-02-21 13:55:00,1.76867,1.77104,1.76832,1.76885,42000000.0
2008-02-21 14:00:00,1.76894,1.77278,1.76873,1.77278,46000000.0
2008-02-21 14:05:00,1.76988,1.77245,1.76925,1.77135,45000000.0
2008-02-21 14:10:00,1.76929,1.77182,1.76908,1.7708,46000000.0
2008-02-21 14:15:00,1.76852,1.77063,1.7648,1.7648,39000000.0
2008-02-21 14:20:00,1.76725,1.76941,1.76566,1.76698,44000000.0
2008-02-21 14:25:00,1.76979,1.77001,1.76694,1.76958,43000000.0
2008-02-21 14:30:00,1.76786,1.76996,1.76672,1.7692,43000000.0
2008-02-21 14:35:00,1.76749,1.76997,1.76691,1.76997,42000000.0
2008-02-21 14:40:00,1.76945,1.76961,1.76699,1.76948,47000000.0
2008-02-21 14:45:00,1.76796,1.77141,1.76738,1.76991,47000000.0
2008-02-21 14:50:00,1.76803,1.77258,1.76803,1.77017,48000000.0
2008-02-21 14:55:00,1.7706,1.77427,1.7706,1.77427,43000000.0
2008-02-21 15:00:00,1.77269,1.77467,1.77227,1.77229,42000000.0
2008-02-21 15:05:00,1.77183,1.77494,1.77172,1.77239,44000000.0
2008-02-21 15:10:00,1.7746,1.7746,1.772,1.7742,47000000.0
2008-02-21 15:15:00,1.77256,1.77541,1.77224,1.7747,45000000.0
2008-02-21 15:20:00,1.77223,1.77501,1.77187,1.77249,45000000.0
2008-02-21 15:25:00,1.77284,1.77601,1.77213,1.77601,46000000.0
2008-02-21 15:30:00,1.7739,1.77589,1.77294,1.77487,45000000.0
2008-02-21 15:35:00,1.77307,1.77513,1.77174,1.77332,42000000.0
2008-02-21 15:40:00,1.77279,1.77308,1.76941,1.77076,46000000.0
2008-02-21 15:45:00,1.76906,1.77151,1.7688,1.77143,40000000.0
2008-02-21 15:50:00,1.77068,1.77281,1.76892,1.77215,38000000.0
2008-02-21 15:55:00,1.7703,1.77171,1.76877,1.76924,40000000.0
2008-02-21 16:00:00,1.76941,1.77218,1.76807,1.77218,47000000.0
2008-02-21 16:05:00,1.77042,1.77259,1.7696,1.77005,46000000.0
2008-02-21 16:10:00,1.77047,1.77197,1.7692,1.77197,43000000.0
2008-02-21 16:15:00,1.77049,1.77209,1.76937,1.77173,46000000.0
2008-02-21 16:20:00,1.77013,1.77207,1.76813,1.77152,45000000.0
2008-02-21 16:25:00,1.76901,1.77124,1.76861,1.77124,42000000.0
2008-02-21 16:30:00,1.77009,1.77143,1.76858,1.77134,45000000.0
2008-02-21 16:35:00,1.76994,1.77286,1.76907,1.76907,47000000.0
2008-02-21 16:40:00,1.77159,1.77159,1.76864,1.76922,41000000.0
2008-02-21 16:45:00,1.76863,1.7717,1.76844,1.77109,46000000.0
2008-02-21 16:50:00,1.76839,1.7716,1.76839,1.76961,43000000.0
2008-02-21 16:55:00,1.77003,1.77249,1.76986,1.77088,43000000.0
2008-02-21 17:00:00,1.7722,1.7772,1.77071,1.77601,41000000.0
2008-02-21 17:05:00,1.77876,1.77876,1.77373,1.77539,39000000.0
2008-02-21 17:10:00,1.77326,1.77588,1.77221,1.77311,40000000.0
2008-02-21 17:15:00,1.77302,1.77467,1.77127,1.773,41000000.0
2008-02-21 17:20:00,1.77289,1.77444,1.77075,1.77249,50000000.0
2008-02-21 17:25:00,1.77294,1.77601,1.77221,1.77406,51000000.0
2008-02-21 17:30:00,1.77545,1.77674,1.77382,1.77674,45000000.0
2008-02-21 17:35:00,1.77528,1.77721,1.77447,1.7761,39000000.0
2008-02-21 17:40:00,1.77756,1.78139,1.77643,1.77833,47000000.0
2008-02-21 17:45:00,1.77833,1.78162,1.77791,1.77936,41000000.0
2008-02-21 17:50:00,1.78017,1.78418,1.77898,1.78094,48000000.0
2008-02-21 17:55:00,1.78363,1.78728,1.78128,1.78596,48000000.0
2008-02-21 18:00:00,1.78581,1.78701,1.78123,1.7847,39000000.0
2008-02-21 18:05:00,1.78299,1.78675,1.78244,1.78244,40000000.0
2008-02-21 18:10:00,1.78457,1.78536,1.78152,1.78251,47000000.0
2008-02-21 18:15:00,1.78288,1.78428,1.78078,1.78078,46000000.0
2008-02-21 18:20:00,1.78084,1.78638,1.78084,1.78587,40000000.0
2008-02-21 18:25:00,1.78586,1.78586,1.78126,1.78159,41000000.0
2008-02-21 18:30:00,1.78258,1.78447,1.78042,1.78293,39000000.0
2008-02-21 18:35:00,1.78143,1.78367,1.78035,1.78362,37000000.0
2008-02-21 18:40:00,1.78307,1.78443,1.7812,1.78367,45000000.0
2008-02-21 18:45:00,1.78259,1.78465,1.77849,1.77849,40000000.0
2008-02-21 18:50:00,1.77978,1.77978,1.77556,1.7784,44000000.0
2008-02-21 18:55:00,1.7768,1.77902,1.77627,1.77902,42000000.0
2008-02-21 19:00:00,1.77712,1.7793,1.77697,1.77885,39000000.0
2008-02-21 19:05:00,1.77794,1.77957,1.77653,1.77671,47000000.0
2008-02-21 19:10:00,1.77669,1.78094,1.77669,1.78078,44000000.0
2008-02-21 19:15:00,1.77866,1.78477,1.77858,1.78477,42000000.0
2008-02-21 19:20:00,1.78517,1.78543,1.78133,1.783,38000000.0
2008-02-21 19:25:00,1.78095,1.78384,1.78065,1.78107,43000000.0
2008-02-21 19:30:00,1.78153,1.78477,1.78097,1.78164,45000000.0
2008-02-21 19:35:00,1.78189,1.78342,1.78053,1.78053,43000000.0
2008-02-21 19:40:00,1.77953,1.78407,1.77953,1.78116,44000000.0
2008-02-21 19:45:00,1.78159,1.78341,1.77752,1.78275,43000000.0
2008-02-21 19:50:00,1.78218,1.78258,1.77742,1.78224,83000000.0
2008-02-21 19:55:00,1.77695,1.78193,1.7762,1.77734,72000000.0
2008-02-21 20:00:00,1.78045,1.78207,1.77535,1.78049,71000000.0
2008-02-21 20:05:00,1.7815,1.78255,1.77714,1.78217,37000000.0
2008-02-21 20:10:00,1.78353,1.78615,1.77866,1.78615,52000000.0
2008-02-21 20:15:00,1.78507,1.7877,1.78186,1.78691,47000000.0
2008-02-21 20:20:00,1.78125,1.7865,1.78125,1.7865,42000000.0
2008-02-21 20:25:00,1.78708,1.78718,1.78154,1.78591,57000000.0
2008-02-21 20:30:00,1.78453,1.7861,1.78028,1.7861,37000000.0
2008-02-21 20:35:00,1.7815,1.78699,1.78022,1.78265,65000000.0
2008-02-21 20:40:00,1.78778,1.78778,1.78086,1.78667,49000000.0
2008-02-21 20:45:00,1.78201,1.7882,1.78173,1.78801,43000000.0
2008-02-21 20:50:00,1.78409,1.78782,1.78179,1.78217,41000000.0
2008-02-21 20:55:00,1.78585,1.78676,1.77992,1.78497,45000000.0
2008-02-21 21:00:00,1.78403,1.78556,1.77901,1.78381,43000000.0
2008-02-21 21:05:00,1.77883,1.78517,1.77883,1.78031,41000000.0
2008-02-21 21:10:00,1.78372,1.78496,1.77873,1.77887,36000000.0
2008-02-21 21:15:00,1.78309,1.78465,1.77871,1.78425,38000000.0
2008-02-21 21:20:00,1.7833,1.78354,1.77826,1.78218,36000000.0
2008-02-21 21:25:00,1.77657,1.78209,1.77647,1.78134,49000000.0
2008-02-21 21:30:00,1.77694,1.78193,1.77581,1.78063,37000000.0
2008-02-21 21:35:00,1.77974,1.78332,1.77661,1.78332,31000000.0
2008-02-21 21:40:00,1.78235,1.78262,1.77671,1.78255,44000000.0
2008-02-21 21:45:00,1.78126,1.78263,1.77755,1.77852,39000000.0
2008-02-21 21:50:00,1.78246,1.78342,1.77755,1.78323,35000000.0
2008-02-21 21:55:00,1.7797,1.78446,1.7777,1.78231,37000000.0
2008-02-21 22:00:00,1.7802,1.78447,1.77817,1.78387,40000000.0
2008-02-21 22:05:00,1.78008,1.78548,1.77892,1.78451,48000000.0
2008-02-21 22:10:00,1.7847,1.78524,1.77922,1.78524,39000000.0
2008-02-21 22:15:00,1.7811,1.7844,1.77929,1.78056,42000000.0
2008-02-21 22:20:00,1.78416,1.78642,1.78078,1.78561,42000000.0
2008-02-21 22:25:00,1.78636,1.78665,1.78044,1.78665,60000000.0
2008-02-21 22:30:00,1.78411,1.78712,1.78183,1.78646,38000000.0
2008-02-21 22:35:00,1.78218,1.78712,1.78218,1.78605,42000000.0
2008-02-21 22:40:00,1.78279,1.78742,1.78136,1.78742,37000000.0
2008-02-21 22:45:00,1.78447,1.7873,1.78193,1.78193,43000000.0
2008-02-21 22:50:00,1.782,1.78956,1.78177,1.78469,45000000.0
2008-02-21 22:55:00,1.78484,1.7897,1.78413,1.7857,44000000.0
2008-02-21 23:00:00,1.78714,1.78956,1.78367,1.78367,45000000.0
2008-02-21 23:05:00,1.78595,1.7897,1.78392,1.78431,26000000.0
2008-02-21 23:10:00,1.78816,1.78947,1.78383,1.78942,38000000.0
2008-02-21 23:15:00,1.7843,1.78955,1.78358,1.78434,43000000.0
2008-02-21 23:20:00,1.78453,1.78967,1.78364,1.78894,47000000.0
2008-02-21 23:25:00,1.78966,1.78967,1.78374,1.78414,41000000.0
2008-02-21 23:30:00,1.78863,1.78946,1.7835,1.7843,43000000.0
2008-02-21 23:35:00,1.78468,1.78971,1.78456,1.78897,37000000.0
2008-02-21 23:40:00,1.78452,1.78976,1.78427,1.78964,31000000.0
2008-02-21 23:45:00,1.78686,1.78976,1.7844,1.78749,27000000.0
2008-02-21 23:50:00,1.78381,1.78967,1.78381,1.78848,43000000.0
2008-02-21 23:55:00,1.78912,1.78955,1.78472,1.78955,56000000.0
2008-02-22 00:00:00,1.78816,1.78965,1.78492,1.78567,39000000.0
2008-02-22 00:05:00,1.7856,1.7911,1.7856,1.7867,36000000.0
2008-02-22 00:10:00,1.79096,1.79117,1.787,1.79104,42000000.0
2008-02-22 00:15:00,1.7879,1.79139,1.78705,1.7911,54000000.0
2008-02-22 00:20:00,1.78811,1.79176,1.78786,1.79152,40000000.0
2008-02-22 00:25:00,1.78886,1.79223,1.78762,1.79168,39000000.0
2008-02-22 00:30:00,1.79124,1.79198,1.78733,1.79198,40000000.0
2008-02-22 00:35:00,1.79216,1.79217,1.78689,1.79083,52000000.0
2008-02-22 00:40:00,1.78795,1.79135,1.78722,1.79105,53000000.0
2008-02-22 00:45:00,1.79113,1.79166,1.78703,1.79158,47000000.0
2008-02-22 00:50:00,1.78761,1.79155,1.78761,1.79143,12000000.0
2008-02-22 00:55:00,1.79145,1.79145,1.78743,1.7912,36000000.0
2008-02-22 01:00:00,1.79171,1.79174,1.78707,1.79088,46000000.0
2008-02-22 01:05:00,1.79142,1.79155,1.78663,1.79104,30000000.0
2008-02-22 01:10:00,1.78998,1.79112,1.78687,1.79107,35000000.0
2008-02-22 01:15:00,1.7904,1.79102,1.78634,1.79102,41000000.0
2008-02-22 01:20:00,1.78642,1.79096,1.78642,1.78995,41000000.0
2008-02-22 01:25:00,1.78643,1.79046,1.78627,1.79022,27000000.0
2008-02-22 01:30:00,1.79018,1.79018,1.78604,1.78605,29000000.0
2008-02-22 01:35:00,1.78689,1.79077,1.78689,1.79003,17000000.0
2008-02-22 01:40:00,1.78745,1.79044,1.78636,1.79044,18000000.0
2008-02-22 01:45:00,1.79067,1.79067,1.78605,1.79016,44000000.0
2008-02-22 01:50:00,1.78674,1.79111,1.78643,1.78693,41000000.0
2008-02-22 01:55:00,1.79108,1.79108,1.78631,1.79067,17000000.0
2008-02-22 02:00:00,1.79008,1.7902,1.78322,1.78953,39000000.0
2008-02-22 02:05:00,1.79017,1.79017,1.78596,1.78963,18000000.0
2008-02-22 02:10:00,1.78577,1.7895,1.78577,1.7895,30000000.0
2008-02-22 02:15:00,1.78973,1.78973,1.78598,1.7896,22000000.0
2008-02-22 02:20:00,1.79002,1.79027,1.78984,1.79007,39000000.0
2008-02-22 02:25:00,1.78596,1.79026,1.78564,1.79015,22000000.0
2008-02-22 02:30:00,1.79029,1.79029,1.78547,1.78902,43000000.0
2008-02-22 02:35:00,1.78897,1.78897,1.78374,1.78507,41000000.0
2008-02-22 02:40:00,1.78779,1.78892,1.78392,1.78892,38000000.0
2008-02-22 02:45:00,1.78899,1.78899,1.78443,1.78893,41000000.0
2008-02-22 02:50:00,1.78464,1.78898,1.78464,1.78898,21000000.0
2008-02-22 02:55:00,1.78554,1.78803,1.78406,1.78803,36000000.0
2008-02-22 03:00:00,1.78811,1.78811,1.78412,1.78412,23000000.0
2008-02-22 03:05:00,1.78356,1.78797,1.78143,1.78584,48000000.0
2008-02-22 03:10:00,1.78121,1.78607,1.78121,1.78586,35000000.0
2008-02-22 03:15:00,1.78583,1.78589,1.78053,1.78519,33000000.0
2008-02-22 03:20:00,1.78125,1.78528,1.78074,1.78086,42000000.0
2008-02-22 03:25:00,1.78428,1.78545,1.78085,1.78412,14000000.0
2008-02-22 03:30:00,1.78457,1.78476,1.78035,1.78379,26000000.0
2008-02-22 03:35:00,1.78067,1.78439,1.78067,1.78085,59000000.0
2008-02-22 03:40:00,1.78402,1.7852,1.7809,1.78519,55000000.0
2008-02-22 03:45:00,1.78528,1.78532,1.78163,1.78184,32000000.0
2008-02-22 03:50:00,1.78169,1.78608,1.78169,1.78261,45000000.0
2008-02-22 03:55:00,1.78245,1.78616,1.78173,1.78561,45000000.0
2008-02-22 04:00:00,1.7852,1.78671,1.78255,1.78671,40000000.0
2008-02-22 04:05:00,1.78408,1.78712,1.7829,1.78654,42000000.0
2008-02-22 04:10:00,1.78243,1.78718,1.78201,1.78596,41000000.0
2008-02-22 04:15:00,1.78574,1.78617,1.78176,1.78438,35000000.0
2008-02-22 04:20:00,1.78305,1.78624,1.78264,1.78601,23000000.0
2008-02-22 04:25:00,1.78184,1.78628,1.7813,1.7853,43000000.0
2008-02-22 04:30:00,1.78598,1.78626,1.7816,1.78626,41000000.0
2008-02-22 04:35:00,1.78307,1.78611,1.78188,1.78578,32000000.0
2008-02-22 04:40:00,1.78352,1.78753,1.78332,1.78347,49000000.0
2008-02-22 04:45:00,1.7868,1.78728,1.7836,1.78728,23000000.0
2008-02-22 04:50:00,1.78352,1.78742,1.78293,1.78707,29000000.0
2008-02-22 04:55:00,1.78331,1.78696,1.78331,1.78696,8000000.0
2008-02-22 05:00:00,1.78764,1.78764,1.78323,1.78653,38000000.0
2008-02-22 05:05:00,1.78338,1.7873,1.7832,1.7873,31000000.0
2008-02-22 05:10:00,1.78411,1.78762,1.78313,1.78659,38000000.0
2008-02-22 05:15:00,1.78717,1.7873,1.78329,1.78583,28000000.0
2008-02-22 05:20:00,1.7842,1.78711,1.78273,1.78711,32000000.0
2008-02-22 05:25:00,1.78395,1.78767,1.78361,1.78372,34000000.0
2008-02-22 05:30:00,1.7877,1.7877,1.78352,1.78728,36000000.0
2008-02-22 05:35:00,1.78428,1.78769,1.78323,1.78663,23000000.0
2008-02-22 05:40:00,1.78363,1.78719,1.78363,1.78719,29000000.0
2008-02-22 05:45:00,1.78747,1.78787,1.78364,1.78779,39000000.0
2008-02-22 05:50:00,1.7837,1.78747,1.78354,1.78697,44000000.0
2008-02-22 05:55:00,1.78385,1.78782,1.78385,1.78782,17000000.0
2008-02-22 06:00:00,1.78747,1.78747,1.78333,1.78353,37000000.0
2008-02-22 06:05:00,1.78318,1.78796,1.78299,1.78786,22000000.0
2008-02-22 06:10:00,1.7841,1.78847,1.78383,1.78832,42000000.0
2008-02-22 06:15:00,1.78692,1.78844,1.78461,1.78804,21000000.0
2008-02-22 06:20:00,1.78444,1.78895,1.78444,1.78467,37000000.0
2008-02-22 06:25:00,1.78518,1.78853,1.7843,1.78822,32000000.0
2008-02-22 06:30:00,1.78769,1.78856,1.78492,1.78758,41000000.0
2008-02-22 06:35:00,1.78755,1.7878,1.78324,1.78723,38000000.0
2008-02-22 06:40:00,1.78329,1.78849,1.78329,1.78746,34000000.0
2008-02-22 06:45:00,1.78833,1.78856,1.78414,1.78836,32000000.0
2008-02-22 06:50:00,1.78848,1.78848,1.78403,1.78801,41000000.0
2008-02-22 06:55:00,1.78515,1.78853,1.7828,1.78585,47000000.0
2008-02-22 07:00:00,1.78555,1.78567,1.78196,1.78228,43000000.0
2008-02-22 07:05:00,1.78548,1.78607,1.78169,1.78607,34000000.0
2008-02-22 07:10:00,1.78665,1.7869,1.78216,1.78643,44000000.0
2008-02-22 07:15:00,1.78677,1.78692,1.78208,1.78625,25000000.0
2008-02-22 07:20:00,1.78689,1.78713,1.78243,1.78693,53000000.0
2008-02-22 07:25:00,1.78251,1.78691,1.78215,1.78677,25000000.0
2008-02-22 07:30:00,1.78754,1.78767,1.78201,1.78235,20000000.0
2008-02-22 07:35:00,1.78371,1.78687,1.78276,1.78687,18000000.0
2008-02-22 07:40:00,1.7836,1.78704,1.7836,1.78361,11000000.0
2008-02-22 07:45:00,1.78593,1.78708,1.78216,1.78254,31000000.0
2008-02-22 07:50:00,1.78292,1.78661,1.78193,1.78197,39000000.0
2008-02-22 07:55:00,1.78543,1.78543,1.78117,1.78521,42000000.0
2008-02-22 08:00:00,1.78372,1.78555,1.78117,1.78165,51000000.0
2008-02-22 08:05:00,1.78157,1.78515,1.78097,1.78493,42000000.0
2008-02-22 08:10:00,1.7809,1.78532,1.78084,1.78508,44000000.0
2008-02-22 08:15:00,1.78488,1.78556,1.78193,1.78555,40000000.0
2008-02-22 08:20:00,1.78243,1.78672,1.78196,1.78627,44000000.0
2008-02-22 08:25:00,1.78246,1.78759,1.78246,1.78753,44000000.0
2008-02-22 08:30:00,1.78577,1.78745,1.78361,1.78737,47000000.0
2008-02-22 08:35:00,1.78351,1.78731,1.7832,1.78664,47000000.0
2008-02-22 08:40:00,1.78323,1.78723,1.78235,1.78677,50000000.0
2008-02-22 08:45:00,1.78634,1.78634,1.78146,1.7848,44000000.0
2008-02-22 08:50:00,1.78252,1.78623,1.78148,1.78559,44000000.0
2008-02-22 08:55:00,1.78471,1.78535,1.78039,1.78123,46000000.0
2008-02-22 09:00:00,1.78528,1.78594,1.78154,1.78469,41000000.0
2008-02-22 09:05:00,1.7841,1.78605,1.78092,1.78109,45000000.0
2008-02-22 09:10:00,1.78108,1.78548,1.78108,1.78196,43000000.0
2008-02-22 09:15:00,1.78525,1.78612,1.78136,1.78612,45000000.0
2008-02-22 09:20:00,1.7817,1.78618,1.7817,1.78198,42000000.0
2008-02-22 09:25:00,1.7852,1.78628,1.78113,1.78526,44000000.0
2008-02-22 09:30:00,1.78317,1.78535,1.77963,1.78086,43000000.0
2008-02-22 09:35:00,1.78523,1.78584,1.78079,1.78213,39000000.0
2008-02-22 09:40:00,1.78591,1.78701,1.782,1.78574,46000000.0
2008-02-22 09:45:00,1.78571,1.78579,1.78102,1.785,42000000.0
2008-02-22 09:50:00,1.78432,1.78432,1.77983,1.78305,42000000.0
2008-02-22 09:55:00,1.78397,1.78402,1.77903,1.78402,42000000.0
2008-02-22 10:00:00,1.78298,1.78381,1.77861,1.77885,43000000.0
2008-02-22 10:05:00,1.78293,1.78347,1.77832,1.78284,45000000.0
2008-02-22 10:10:00,1.78199,1.78316,1.77946,1.78206,54000000.0
2008-02-22 10:15:00,1.78267,1.78355,1.7812,1.78335,38000000.0
2008-02-22 10:20:00,1.7833,1.78341,1.78142,1.78326,41000000.0
2008-02-22 10:25:00,1.78175,1.78336,1.78118,1.78216,36000000.0
2008-02-22 10:30:00,1.78246,1.78313,1.78051,1.78136,45000000.0
2008-02-22 10:35:00,1.78169,1.78708,1.78169,1.78539,44000000.0
2008-02-22 10:40:00,1.78573,1.78573,1.78191,1.78205,43000000.0
2008-02-22 10:45:00,1.78257,1.78406,1.78111,1.78111,49000000.0
2008-02-22 10:50:00,1.78109,1.78225,1.77981,1.78178,43000000.0
2008-02-22 10:55:00,1.78077,1.78173,1.77926,1.78126,43000000.0
2008-02-22 11:00:00,1.78274,1.78442,1.78134,1.78286,41000000.0
2008-02-22 11:05:00,1.78386,1.78538,1.78337,1.7839,46000000.0
2008-02-22 11:10:00,1.78525,1.7866,1.78426,1.78515,41000000.0
2008-02-22 11:15:00,1.78526,1.7869,1.7847,1.78647,45000000.0
2008-02-22 11:20:00,1.78536,1.78638,1.78425,1.78593,37000000.0
2008-02-22 11:25:00,1.78466,1.78595,1.78428,1.78581,45000000.0
2008-02-22 11:30:00,1.78495,1.78847,1.78436,1.7874,38000000.0
2008-02-22 11:35:00,1.78716,1.78887,1.78654,1.78701,51000000.0
2008-02-22 11:40:00,1.7871,1.78871,1.78633,1.78767,45000000.0
2008-02-22 11:45:00,1.78661,1.78828,1.78595,1.78753,48000000.0
2008-02-22 11:50:00,1.78677,1.78854,1.78632,1.78821,48000000.0
2008-02-22 11:55:00,1.78831,1.78831,1.78638,1.78712,35000000.0
2008-02-22 12:00:00,1.78678,1.7891,1.7865,1.78719,40000000.0
2008-02-22 12:05:00,1.78765,1.78934,1.78759,1.78788,46000000.0
2008-02-22 12:10:00,1.78774,1.79147,1.78774,1.79039,40000000.0
2008-02-22 12:15:00,1.78889,1.79063,1.78811,1.78811,45000000.0
2008-02-22 12:20:00,1.78792,1.78991,1.78727,1.78901,47000000.0
2008-02-22 12:25:00,1.78856,1.79224,1.78808,1.79224,46000000.0
2008-02-22 12:30:00,1.79151,1.79287,1.78983,1.79082,51000000.0
2008-02-22 12:35:00,1.78984,1.79167,1.78903,1.78903,41000000.0
2008-02-22 12:40:00,1.78934,1.79061,1.78883,1.78911,42000000.0
2008-02-22 12:45:00,1.78951,1.79041,1.78799,1.78954,47000000.0
2008-02-22 12:50:00,1.78956,1.78956,1.7875,1.78868,46000000.0
2008-02-22 12:55:00,1.78719,1.78834,1.78538,1.78701,45000000.0
2008-02-22 13:00:00,1.78565,1.78808,1.78565,1.78728,39000000.0
2008-02-22 13:05:00,1.78721,1.7884,1.78658,1.78774,42000000.0
2008-02-22 13:10:00,1.78675,1.78907,1.78675,1.78815,50000000.0
2008-02-22 13:15:00,1.78761,1.78942,1.78691,1.78853,45000000.0
2008-02-22 13:20:00,1.79005,1.79052,1.78751,1.78966,45000000.0
2008-02-22 13:25:00,1.78927,1.78927,1.7869,1.78744,46000000.0
2008-02-22 13:30:00,1.78702,1.78918,1.78692,1.78918,31000000.0
2008-02-22 13:35:00,1.78789,1.78923,1.7876,1.78778,43000000.0
2008-02-22 13:40:00,1.78754,1.78973,1.78754,1.78973,34000000.0
2008-02-22 13:45:00,1.78905,1.79155,1.78853,1.79155,51000000.0
2008-02-22 13:50:00,1.79042,1.79179,1.79017,1.79017,47000000.0
2008-02-22 13:55:00,1.79058,1.79151,1.78925,1.78925,42000000.0
2008-02-22 14:00:00,1.78992,1.79092,1.78914,1.79081,46000000.0
2008-02-22 14:05:00,1.7892,1.79095,1.78902,1.78998,45000000.0
2008-02-22 14:10:00,1.78842,1.78967,1.78671,1.78726,46000000.0
2008-02-22 14:15:00,1.78581,1.78812,1.78581,1.78805,39000000.0
2008-02-22 14:20:00,1.78718,1.78907,1.78712,1.78736,44000000.0
2008-02-22 14:25:00,1.788,1.7885,1.78666,1.78749,43000000.0
2008-02-22 14:30:00,1.7882,1.78828,1.7861,1.78794,43000000.0
2008-02-22 14:35:00,1.78709,1.78772,1.78639,1.78753,42000000.0
2008-02-22 14:40:00,1.7865,1.78875,1.78519,1.78519,47000000.0
2008-02-22 14:45:00,1.78576,1.78728,1.7852,1.78727,47000000.0
2008-02-22 14:50:00,1.78674,1.78861,1.78674,1.78807,48000000.0
2008-02-22 14:55:00,1.78795,1.78799,1.78553,1.78705,43000000.0
2008-02-22 15:00:00,1.78565,1.78765,1.78557,1.78713,42000000.0
2008-02-22 15:05:00,1.78618,1.78701,1.78525,1.787,44000000.0
2008-02-22 15:10:00,1.7862,1.78758,1.78539,1.78625,47000000.0
2008-02-22 15:15:00,1.7863,1.78692,1.78446,1.78639,45000000.0
2008-02-22 15:20:00,1.78579,1.78659,1.7848,1.78631,45000000.0
2008-02-22 15:25:00,1.78484,1.78729,1.78442,1.78579,46000000.0
2008-02-22 15:30:00,1.78606,1.78686,1.78317,1.78317,45000000.0
2008-02-22 15:35:00,1.78312,1.7843,1.78251,1.78316,42000000.0
2008-02-22 15:40:00,1.78403,1.78403,1.78044,1.78044,46000000.0
2008-02-22 15:45:00,1.78116,1.78412,1.78073,1.78408,40000000.0
2008-02-22 15:50:00,1.78266,1.78542,1.78263,1.78457,38000000.0
2008-02-22 15:55:00,1.78533,1.78639,1.7832,1.7832,40000000.0
2008-02-22 16:00:00,1.78358,1.78628,1.78316,1.78412,47000000.0
2008-02-22 16:05:00,1.78419,1.78585,1.78347,1.78585,46000000.0
2008-02-22 16:10:00,1.7847,1.78691,1.7835,1.78504,43000000.0
2008-02-22 16:15:00,1.78429,1.78702,1.7841,1.78648,46000000.0
2008-02-22 16:20:00,1.78565,1.78624,1.7845,1.78556,45000000.0
2008-02-22 16:25:00,1.78411,1.7869,1.784,1.78512,42000000.0
2008-02-22 16:30:00,1.78532,1.78805,1.78497,1.78693,45000000.0
2008-02-22 16:35:00,1.7878,1.78783,1.78477,1.78711,47000000.0
2008-02-22 16:40:00,1.78627,1.7893,1.78557,1.78869,41000000.0
2008-02-22 16:45:00,1.78983,1.7902,1.78684,1.78684,46000000.0
2008-02-22 16:50:00,1.78711,1.78928,1.78711,1.78846,43000000.0
2008-02-22 16:55:00,1.78855,1.78957,1.78761,1.78918,43000000.0
2008-02-22 17:00:00,1.78802,1.78955,1.7865,1.78893,41000000.0
2008-02-22 17:05:00,1.78761,1.79001,1.78756,1.78954,39000000.0
2008-02-22 17:10:00,1.78778,1.7892,1.78673,1.78745,40000000.0
2008-02-22 17:15:00,1.78748,1.78923,1.78712,1.78759,41000000.0
2008-02-22 17:20:00,1.78703,1.78914,1.78676,1.78756,50000000.0
2008-02-22 17:25:00,1.78746,1.78925,1.78633,1.78633,51000000.0
2008-02-22 17:30:00,1.7867,1.78898,1.78568,1.78837,45000000.0
2008-02-22 17:35:00,1.78838,1.79069,1.78819,1.7892,39000000.0
2008-02-22 17:40:00,1.78991,1.79154,1.78707,1.78757,47000000.0
2008-02-22 17:45:00,1.78806,1.78936,1.78719,1.78782,41000000.0
2008-02-22 17:50:00,1.78929,1.78967,1.78632,1.78722,48000000.0
2008-02-22 17:55:00,1.78719,1.79013,1.78717,1.78902,48000000.0
2008-02-22 18:00:00,1.78933,1.79019,1.78782,1.78897,39000000.0
2008-02-22 18:05:00,1.78899,1.79074,1.7881,1.78961,40000000.0
2008-02-22 18:10:00,1.78984,1.79103,1.78914,1.78961,46000000.0
2008-02-22 18:15:00,1.78914,1.7895,1.78776,1.78846,46000000.0
2008-02-22 18:20:00,1.78964,1.78966,1.78667,1.78805,40000000.0
2008-02-22 18:25:00,1.78745,1.78745,1.78479,1.78652,41000000.0
2008-02-22 18:30:00,1.78705,1.78742,1.78519,1.78535,39000000.0
2008-02-22 18:35:00,1.78631,1.78682,1.78385,1.78466,37000000.0
2008-02-22 18:40:00,1.78429,1.78706,1.78429,1.78528,45000000.0
2008-02-22 18:45:00,1.78661,1.7885,1.78573,1.78798,40000000.0
2008-02-22 18:50:00,1.78824,1.78824,1.78651,1.78775,44000000.0
2008-02-22 18:55:00,1.78637,1.78794,1.78623,1.78794,42000000.0
2008-02-22 19:00:00,1.78703,1.78877,1.78664,1.78876,39000000.0
2008-02-22 19:05:00,1.78718,1.7908,1.78718,1.78944,47000000.0
2008-02-22 19:10:00,1.78939,1.79324,1.78939,1.79291,44000000.0
2008-02-22 19:15:00,1.79234,1.79241,1.79001,1.79144,42000000.0
2008-02-22 19:20:00,1.79023,1.791,1.78899,1.7898,38000000.0
2008-02-22 19:25:00,1.78987,1.79047,1.78841,1.78931,43000000.0
2008-02-22 19:30:00,1.78813,1.78988,1.78813,1.78971,45000000.0
2008-02-22 19:35:00,1.7889,1.78986,1.78794,1.78975,44000000.0
2008-02-22 19:40:00,1.78822,1.78946,1.78741,1.78864,44000000.0
2008-02-22 19:45:00,1.78704,1.78935,1.78462,1.78844,43000000.0
2008-02-22 19:50:00,1.78462,1.78888,1.78462,1.78888,55000000.0
2008-02-22 19:55:00,1.78894,1.79005,1.78433,1.78865,72000000.0
2008-02-22 20:00:00,1.7878,1.78875,1.78412,1.78831,71000000.0
2008-02-22 20:05:00,1.78404,1.78822,1.78398,1.78412,34000000.0
2008-02-22 20:10:00,1.78867,1.78877,1.78402,1.78859,43000000.0
2008-02-22 20:15:00,1.78448,1.78992,1.78423,1.78891,47000000.0
2008-02-22 20:20:00,1.78908,1.78908,1.78464,1.78557,42000000.0
2008-02-22 20:25:00,1.78476,1.78932,1.78448,1.7882,55000000.0
2008-02-22 20:30:00,1.78548,1.78917,1.7842,1.78515,41000000.0
2008-02-22 20:35:00,1.786,1.78916,1.78424,1.78424,50000000.0
2008-02-22 20:40:00,1.78769,1.78875,1.78458,1.78458,47000000.0
2008-02-22 20:45:00,1.78524,1.78932,1.78488,1.78503,42000000.0
2008-02-22 20:50:00,1.78579,1.7892,1.78468,1.78764,31000000.0
2008-02-22 20:55:00,1.78474,1.78902,1.78474,1.78902,39000000.0
2008-02-22 21:00:00,1.78793,1.78935,1.78457,1.78926,42000000.0
2008-02-22 21:05:00,1.78915,1.7894,1.7847,1.78529,40000000.0
2008-02-22 21:10:00,1.78562,1.78908,1.78476,1.78869,41000000.0
2008-02-22 21:15:00,1.78723,1.78896,1.78451,1.78476,36000000.0
2008-02-22 21:20:00,1.78803,1.78922,1.78474,1.78922,40000000.0
2008-02-22 21:25:00,1.78595,1.78926,1.78455,1.78872,40000000.0
2008-02-22 21:30:00,1.78554,1.78871,1.7845,1.7845,50000000.0
2008-02-22 21:35:00,1.78505,1.78892,1.78457,1.78459,38000000.0
2008-02-22 21:40:00,1.7887,1.789,1.78464,1.78867,44000000.0
2008-02-22 21:45:00,1.78855,1.78915,1.78465,1.78877,34000000.0
2008-02-22 21:50:00,1.78838,1.78858,1.78402,1.78836,38000000.0
2008-02-22 21:55:00,1.78716,1.78884,1.78353,1.78801,37000000.0
2008-02-22 22:00:00,1.78514,1.78863,1.78365,1.78365,40000000.0
2008-02-22 22:05:00,1.78332,1.78759,1.78332,1.78757,42000000.0
2008-02-22 22:10:00,1.78382,1.78827,1.78382,1.78386,39000000.0
2008-02-22 22:15:00,1.78619,1.78781,1.78329,1.78697,40000000.0
2008-02-22 22:20:00,1.78386,1.78745,1.78372,1.78745,45000000.0
2008-02-22 22:25:00,1.7836,1.78795,1.7836,1.78443,50000000.0
2008-02-22 22:30:00,1.78689,1.78885,1.78454,1.78559,36000000.0
2008-02-22 22:35:00,1.78965,1.78982,1.78319,1.7866,40000000.0
2008-02-22 22:40:00,1.78385,1.78715,1.78152,1.78515,42000000.0
2008-02-22 22:45:00,1.78131,1.78553,1.78131,1.78216,40000000.0
2008-02-22 22:50:00,1.78146,1.78595,1.78125,1.78232,40000000.0
2008-02-22 22:55:00,1.78024,1.78443,1.77988,1.78018,41000000.0
2008-02-22 23:00:00,1.78309,1.78348,1.77952,1.78213,42000000.0
2008-02-22 23:05:00,1.77896,1.78318,1.77896,1.77985,35000000.0
2008-02-22 23:10:00,1.7826,1.78362,1.77879,1.78362,36000000.0
2008-02-22 23:15:00,1.78418,1.78418,1.77893,1.78245,40000000.0
2008-02-22 23:20:00,1.7796,1.78334,1.77947,1.78334,47000000.0
2008-02-22 23:25:00,1.7793,1.78334,1.779,1.78264,34000000.0
2008-02-22 23:30:00,1.78174,1.78343,1.77928,1.78343,41000000.0
2008-02-22 23:35:00,1.77925,1.7831,1.77792,1.77842,42000000.0
2008-02-22 23:40:00,1.78257,1.78607,1.77934,1.78607,40000000.0
2008-02-22 23:45:00,1.78589,1.78634,1.7817,1.78622,40000000.0
2008-02-22 23:50:00,1.78557,1.78557,1.78003,1.78047,28000000.0
2008-02-22 23:55:00,1.7798,1.78413,1.77939,1.78034,55000000.0
2008-02-25 00:00:00,1.78626,1.78626,1.78232,1.78502,24000000.0
2008-02-25 00:05:00,1.78516,1.78516,1.78467,1.78474,13000000.0
2008-02-25 00:10:00,1.78498,1.78498,1.78459,1.78463,18000000.0
2008-02-25 00:15:00,1.78733,1.78733,1.78433,1.78465,27000000.0
2008-02-25 00:20:00,1.78456,1.78466,1.78443,1.78466,18000000.0
2008-02-25 00:25:00,1.78421,1.78459,1.78421,1.78445,23000000.0
2008-02-25 00:30:00,1.7869,1.7869,1.78451,1.78506,22000000.0
2008-02-25 00:35:00,1.78517,1.78517,1.78462,1.78465,31000000.0
2008-02-25 00:40:00,1.78479,1.78486,1.78449,1.78483,32000000.0
2008-02-25 00:45:00,1.78815,1.78815,1.78815,1.78815,1000000.0
2008-02-25 00:50:00,1.78496,1.78499,1.78473,1.78473,23000000.0
2008-02-25 00:55:00,1.78499,1.78506,1.7843,1.78458,29000000.0
2008-02-25 01:00:00,1.78774,1.78774,1.78404,1.78469,35000000.0
2008-02-25 01:05:00,1.78466,1.78477,1.78455,1.78466,20000000.0
2008-02-25 01:10:00,1.78458,1.78467,1.78447,1.78452,18000000.0
2008-02-25 01:15:00,1.78769,1.78769,1.78474,1.78476,29000000.0
2008-02-25 01:20:00,1.78482,1.78502,1.78452,1.78461,44000000.0
2008-02-25 01:25:00,1.78475,1.7849,1.78466,1.78484,26000000.0
2008-02-25 01:30:00,1.78825,1.78836,1.7835,1.7835,19000000.0
2008-02-25 01:35:00,1.78281,1.78287,1.78251,1.78274,9000000.0
2008-02-25 01:40:00,1.78263,1.78284,1.78227,1.78272,46000000.0
2008-02-25 01:45:00,1.78634,1.78647,1.78238,1.78248,26000000.0
2008-02-25 01:50:00,1.78236,1.78245,1.78194,1.78205,38000000.0
2008-02-25 01:55:00,1.78306,1.78326,1.78262,1.78314,25000000.0
2008-02-25 02:00:00,1.78523,1.78523,1.78255,1.78306,36000000.0
2008-02-25 02:05:00,1.78294,1.78312,1.78292,1.78304,18000000.0
2008-02-25 02:10:00,1.78291,1.78303,1.78231,1.78263,44000000.0
2008-02-25 02:15:00,1.78615,1.78615,1.78221,1.78254,43000000.0
2008-02-25 02:20:00,1.78245,1.78265,1.78244,1.78251,19000000.0
2008-02-25 02:25:00,1.78223,1.78277,1.78223,1.78255,35000000.0
2008-02-25 02:30:00,1.78553,1.78553,1.78259,1.78277,22000000.0
2008-02-25 02:35:00,1.78254,1.78266,1.78244,1.78253,26000000.0
2008-02-25 02:40:00,1.78215,1.78215,1.77922,1.77944,27000000.0
2008-02-25 02:45:00,1.78539,1.78539,1.77935,1.77985,35000000.0
2008-02-25 02:50:00,1.77985,1.78001,1.77836,1.77836,36000000.0
2008-02-25 02:55:00,1.77832,1.77986,1.77768,1.77971,46000000.0
2008-02-25 03:00:00,1.78315,1.78326,1.77937,1.7798,34000000.0
2008-02-25 03:05:00,1.77823,1.77856,1.77823,1.77826,23000000.0
2008-02-25 03:10:00,1.77804,1.77817,1.77783,1.77785,20000000.0
2008-02-25 03:15:00,1.78198,1.78198,1.77731,1.77731,25000000.0
2008-02-25 03:20:00,1.7764,1.77656,1.77229,1.77234,31000000.0
2008-02-25 03:25:00,1.77178,1.77598,1.77113,1.77589,24000000.0
2008-02-25 03:30:00,1.78306,1.78306,1.78293,1.78293,7000000.0
2008-02-25 03:35:00,1.77581,1.7759,1.77576,1.77577,8000000.0
2008-02-25 03:40:00,1.77564,1.7758,1.77555,1.77561,18000000.0
2008-02-25 03:45:00,1.78284,1.78296,1.77303,1.77305,16000000.0
2008-02-25 04:00:00,1.78304,1.78316,1.77274,1.77303,25000000.0
2008-02-25 04:10:00,1.77336,1.77336,1.77276,1.77302,20000000.0
2008-02-25 04:15:00,1.78316,1.78316,1.77284,1.77284,22000000.0
2008-02-25 04:20:00,1.77286,1.77292,1.77241,1.77292,33000000.0
2008-02-25 04:25:00,1.77275,1.77286,1.77231,1.77253,30000000.0
2008-02-25 04:30:00,1.78151,1.78151,1.77189,1.77228,36000000.0
2008-02-25 04:35:00,1.77224,1.77245,1.77172,1.77225,47000000.0
2008-02-25 04:40:00,1.77221,1.77234,1.77141,1.77192,40000000.0
2008-02-25 04:45:00,1.78,1.78,1.77185,1.77213,22000000.0
2008-02-25 04:50:00,1.77204,1.77226,1.77172,1.77217,19000000.0
2008-02-25 04:55:00,1.77207,1.77236,1.77157,1.77225,35000000.0
2008-02-25 05:00:00,1.7811,1.7811,1.77195,1.77215,40000000.0
2008-02-25 05:05:00,1.77205,1.77226,1.77202,1.77215,18000000.0
2008-02-25 05:10:00,1.77229,1.77229,1.77157,1.77184,29000000.0
2008-02-25 05:15:00,1.7808,1.7808,1.77154,1.77187,15000000.0
2008-02-25 05:20:00,1.7717,1.77175,1.77101,1.77155,34000000.0
2008-02-25 05:25:00,1.77129,1.77173,1.77101,1.77169,28000000.0
2008-02-25 05:30:00,1.78077,1.78077,1.7712,1.77164,42000000.0
2008-02-25 05:35:00,1.77175,1.77194,1.77137,1.77171,33000000.0
2008-02-25 05:40:00,1.77185,1.77186,1.77154,1.77174,16000000.0
2008-02-25 05:45:00,1.78167,1.78167,1.7714,1.77174,37000000.0
2008-02-25 05:50:00,1.77192,1.77195,1.77174,1.77184,21000000.0
2008-02-25 05:55:00,1.77176,1.77196,1.77155,1.77175,40000000.0
2008-02-25 06:00:00,1.78156,1.78156,1.77171,1.77174,22000000.0
2008-02-25 06:05:00,1.77192,1.77195,1.7715,1.7717,33000000.0
2008-02-25 06:10:00,1.77171,1.77183,1.77142,1.77176,24000000.0
2008-02-25 06:15:00,1.78098,1.78098,1.7715,1.77205,44000000.0
2008-02-25 06:20:00,1.77212,1.77228,1.77178,1.77186,30000000.0
2008-02-25 06:25:00,1.77152,1.77176,1.77142,1.77164,40000000.0
2008-02-25 06:30:00,1.78071,1.78071,1.77164,1.77164,24000000.0
2008-02-25 06:35:00,1.77186,1.77186,1.7713,1.77176,18000000.0
2008-02-25 06:40:00,1.7717,1.77175,1.77127,1.77164,31000000.0
2008-02-25 06:45:00,1.77329,1.77892,1.7711,1.77145,30000000.0
2008-02-25 06:50:00,1.77185,1.77192,1.77126,1.77167,33000000.0
2008-02-25 06:55:00,1.77176,1.77185,1.77101,1.77116,32000000.0
2008-02-25 07:00:00,1.77451,1.77451,1.77144,1.77157,14000000.0
2008-02-25 07:05:00,1.77138,1.77153,1.77136,1.77142,11000000.0
2008-02-25 07:10:00,1.77556,1.77556,1.7714,1.77187,26000000.0
2008-02-25 07:15:00,1.7798,1.7798,1.77147,1.77182,39000000.0
2008-02-25 07:20:00,1.77154,1.77187,1.77143,1.77187,38000000.0
2008-02-25 07:25:00,1.77174,1.77185,1.77118,1.77124,23000000.0
2008-02-25 07:30:00,1.7745,1.7745,1.77072,1.77072,47000000.0
2008-02-25 07:35:00,1.77084,1.7711,1.77027,1.77091,42000000.0
2008-02-25 07:40:00,1.77081,1.77119,1.77074,1.77108,39000000.0
2008-02-25 07:45:00,1.78126,1.78126,1.76949,1.77049,41000000.0
2008-02-25 07:50:00,1.77037,1.77046,1.77012,1.77023,24000000.0
2008-02-25 07:55:00,1.77035,1.77111,1.7699,1.77089,71000000.0
2008-02-25 08:00:00,1.77375,1.77375,1.76991,1.77077,72000000.0
2008-02-25 08:05:00,1.77076,1.77113,1.77035,1.77084,83000000.0
2008-02-25 08:10:00,1.77072,1.77142,1.76946,1.76971,43000000.0
2008-02-25 08:15:00,1.77023,1.77255,1.76901,1.76933,44000000.0
2008-02-25 08:20:00,1.76912,1.76952,1.76874,1.76915,33000000.0
2008-02-25 08:25:00,1.76914,1.76918,1.75807,1.76611,45000000.0
2008-02-25 08:30:00,1.7694,1.7694,1.76671,1.76771,43000000.0
2008-02-25 08:35:00,1.76778,1.76895,1.7659,1.76884,29000000.0
2008-02-25 08:40:00,1.76866,1.7688,1.76811,1.76855,34000000.0
2008-02-25 08:45:00,1.77204,1.77204,1.7684,1.76881,36000000.0
2008-02-25 08:50:00,1.76878,1.76942,1.76878,1.76924,47000000.0
2008-02-25 08:55:00,1.76933,1.77154,1.76928,1.7715,39000000.0
2008-02-25 09:00:00,1.77529,1.77529,1.77081,1.77223,42000000.0
2008-02-25 09:05:00,1.7721,1.77298,1.77175,1.77209,44000000.0
2008-02-25 09:10:00,1.7721,1.77228,1.7705,1.77153,40000000.0
2008-02-25 09:15:00,1.77481,1.77481,1.77035,1.77064,45000000.0
2008-02-25 09:20:00,1.77085,1.77099,1.77026,1.77055,37000000.0
2008-02-25 09:25:00,1.77048,1.77083,1.77002,1.77075,39000000.0
2008-02-25 09:30:00,1.77374,1.77374,1.77018,1.77039,41000000.0
2008-02-25 09:35:00,1.7705,1.77114,1.7698,1.77114,40000000.0
2008-02-25 09:40:00,1.77047,1.77086,1.76953,1.76953,46000000.0
2008-02-25 09:45:00,1.77265,1.77265,1.76904,1.77024,40000000.0
2008-02-25 09:50:00,1.77054,1.77103,1.76986,1.77007,40000000.0
2008-02-25 09:55:00,1.77009,1.77062,1.76942,1.77024,39000000.0
2008-02-25 10:00:00,1.7737,1.7737,1.77106,1.7722,48000000.0
2008-02-25 10:05:00,1.77117,1.77291,1.76951,1.77291,48000000.0
2008-02-25 10:10:00,1.77333,1.77355,1.77258,1.77349,41000000.0
2008-02-25 10:15:00,1.77408,1.77506,1.77337,1.7735,47000000.0
2008-02-25 10:20:00,1.7735,1.77357,1.77287,1.77292,39000000.0
2008-02-25 10:25:00,1.77301,1.77338,1.77268,1.77338,45000000.0
2008-02-25 10:30:00,1.77338,1.77409,1.77325,1.77352,51000000.0
2008-02-25 10:35:00,1.77339,1.7738,1.77287,1.77355,50000000.0
2008-02-25 10:40:00,1.77371,1.77421,1.77338,1.77406,41000000.0
2008-02-25 10:45:00,1.77472,1.77472,1.77232,1.77298,40000000.0
2008-02-25 10:50:00,1.77344,1.77485,1.77315,1.77476,39000000.0
2008-02-25 10:55:00,1.77396,1.7753,1.77343,1.77519,41000000.0
2008-02-25 11:00:00,1.7742,1.77482,1.77188,1.77352,43000000.0
2008-02-25 11:05:00,1.77358,1.77368,1.77175,1.77175,43000000.0
2008-02-25 11:10:00,1.77212,1.77372,1.77179,1.77337,46000000.0
2008-02-25 11:15:00,1.773,1.77485,1.77241,1.77485,41000000.0
2008-02-25 11:20:00,1.7752,1.7752,1.77295,1.77311,47000000.0
2008-02-25 11:25:00,1.77431,1.77466,1.77285,1.77415,45000000.0
2008-02-25 11:30:00,1.77334,1.77472,1.77201,1.77331,42000000.0
2008-02-25 11:35:00,1.7721,1.77324,1.77104,1.77244,45000000.0
2008-02-25 11:40:00,1.77167,1.77317,1.77075,1.77151,46000000.0
2008-02-25 11:45:00,1.77237,1.77363,1.7711,1.77155,43000000.0
2008-02-25 11:50:00,1.7713,1.77451,1.77116,1.77312,46000000.0
2008-02-25 11:55:00,1.77325,1.77449,1.7728,1.77337,47000000.0
2008-02-25 12:00:00,1.77422,1.77482,1.77284,1.77436,40000000.0
2008-02-25 12:05:00,1.77453,1.77526,1.77339,1.77433,38000000.0
2008-02-25 12:10:00,1.7731,1.77456,1.77274,1.77318,40000000.0
2008-02-25 12:15:00,1.77302,1.77485,1.77255,1.77485,46000000.0
2008-02-25 12:20:00,1.77472,1.775,1.77321,1.77439,42000000.0
2008-02-25 12:25:00,1.77393,1.77469,1.77322,1.77322,45000000.0
2008-02-25 12:30:00,1.77364,1.77488,1.77292,1.77328,46000000.0
2008-02-25 12:35:00,1.77453,1.77541,1.77377,1.77541,45000000.0
2008-02-25 12:40:00,1.77557,1.77557,1.77409,1.77533,45000000.0
2008-02-25 12:45:00,1.77421,1.77565,1.77394,1.77565,47000000.0
2008-02-25 12:50:00,1.77535,1.77535,1.77366,1.77447,44000000.0
2008-02-25 12:55:00,1.77462,1.77621,1.77386,1.77436,42000000.0
2008-02-25 13:00:00,1.77601,1.77601,1.7724,1.77253,43000000.0
2008-02-25 13:05:00,1.77261,1.77386,1.77182,1.77182,48000000.0
2008-02-25 13:10:00,1.77228,1.77318,1.77088,1.77292,47000000.0
2008-02-25 13:15:00,1.7722,1.77341,1.77146,1.77223,47000000.0
2008-02-25 13:20:00,1.77221,1.77334,1.77171,1.77269,42000000.0
2008-02-25 13:25:00,1.77291,1.77312,1.77152,1.77172,43000000.0
2008-02-25 13:30:00,1.77277,1.77315,1.77148,1.77172,43000000.0
2008-02-25 13:35:00,1.77146,1.77333,1.77146,1.77302,44000000.0
2008-02-25 13:40:00,1.77319,1.77362,1.77192,1.7728,39000000.0
2008-02-25 13:45:00,1.77293,1.77343,1.77187,1.77341,46000000.0
2008-02-25 13:50:00,1.77192,1.77348,1.77178,1.77204,45000000.0
2008-02-25 13:55:00,1.772,1.77382,1.77174,1.77197,46000000.0
2008-02-25 14:00:00,1.77279,1.77341,1.77199,1.7721,42000000.0
2008-02-25 14:05:00,1.77254,1.77348,1.77177,1.77228,47000000.0
2008-02-25 14:10:00,1.77353,1.77353,1.77181,1.77318,51000000.0
2008-02-25 14:15:00,1.77267,1.77332,1.77172,1.77306,37000000.0
2008-02-25 14:20:00,1.77311,1.77431,1.77199,1.77431,43000000.0
2008-02-25 14:25:00,1.77335,1.77441,1.77249,1.77361,38000000.0
2008-02-25 14:30:00,1.7738,1.77514,1.77286,1.77514,46000000.0
2008-02-25 14:35:00,1.77421,1.77613,1.77408,1.77613,45000000.0
2008-02-25 14:40:00,1.77475,1.77708,1.77475,1.77575,45000000.0
2008-02-25 14:45:00,1.77654,1.77725,1.77572,1.77574,50000000.0
2008-02-25 14:50:00,1.7765,1.77676,1.77537,1.77582,42000000.0
2008-02-25 14:55:00,1.77574,1.77709,1.77471,1.77673,39000000.0
2008-02-25 15:00:00,1.77652,1.77693,1.77454,1.77609,45000000.0
2008-02-25 15:05:00,1.77504,1.77686,1.77414,1.77559,46000000.0
2008-02-25 15:10:00,1.77452,1.77561,1.77409,1.77503,47000000.0
2008-02-25 15:15:00,1.77616,1.77807,1.77582,1.77807,42000000.0
2008-02-25 15:20:00,1.77734,1.77867,1.77672,1.77781,41000000.0
2008-02-25 15:25:00,1.77903,1.7805,1.77838,1.77864,51000000.0
2008-02-25 15:30:00,1.77967,1.77989,1.77762,1.77806,46000000.0
2008-02-25 15:35:00,1.77909,1.78228,1.77806,1.78064,47000000.0
2008-02-25 15:40:00,1.7816,1.7816,1.77913,1.78015,45000000.0
2008-02-25 15:45:00,1.77974,1.77978,1.77693,1.77739,40000000.0
2008-02-25 15:50:00,1.77838,1.77864,1.77689,1.77864,46000000.0
2008-02-25 15:55:00,1.77831,1.77941,1.77735,1.77793,40000000.0
2008-02-25 16:00:00,1.77805,1.7795,1.77741,1.77904,35000000.0
2008-02-25 16:05:00,1.77942,1.77959,1.7778,1.77793,48000000.0
2008-02-25 16:10:00,1.77745,1.77978,1.77745,1.77975,48000000.0
2008-02-25 16:15:00,1.77907,1.7809,1.77856,1.77907,45000000.0
2008-02-25 16:20:00,1.77853,1.78021,1.77757,1.77925,51000000.0
2008-02-25 16:25:00,1.77909,1.78068,1.77812,1.78066,38000000.0
2008-02-25 16:30:00,1.78029,1.78048,1.77724,1.77724,45000000.0
2008-02-25 16:35:00,1.77851,1.78018,1.77674,1.77897,37000000.0
2008-02-25 16:40:00,1.77877,1.78155,1.77877,1.77943,45000000.0
2008-02-25 16:45:00,1.78009,1.78009,1.77895,1.77945,41000000.0
2008-02-25 16:50:00,1.77959,1.78125,1.77891,1.78111,46000000.0
2008-02-25 16:55:00,1.78091,1.78231,1.78091,1.78224,41000000.0
2008-02-25 17:00:00,1.78267,1.78267,1.77915,1.77915,43000000.0
2008-02-25 17:05:00,1.77892,1.7791,1.77619,1.77752,43000000.0
2008-02-25 17:10:00,1.77752,1.77856,1.77662,1.77849,49000000.0
2008-02-25 17:15:00,1.77901,1.77901,1.77663,1.77693,43000000.0
2008-02-25 17:20:00,1.77707,1.77801,1.77633,1.77775,44000000.0
2008-02-25 17:25:00,1.77751,1.77751,1.77513,1.77542,45000000.0
2008-02-25 17:30:00,1.77583,1.77583,1.7742,1.77493,36000000.0
2008-02-25 17:35:00,1.77508,1.77573,1.77455,1.77554,41000000.0
2008-02-25 17:40:00,1.77575,1.7765,1.77568,1.77639,38000000.0
2008-02-25 17:45:00,1.77645,1.77704,1.77553,1.7763,54000000.0
2008-02-25 17:50:00,1.77623,1.77681,1.77561,1.77593,45000000.0
2008-02-25 17:55:00,1.77662,1.77674,1.77595,1.77658,43000000.0
2008-02-25 18:00:00,1.77651,1.77779,1.77599,1.77651,42000000.0
2008-02-25 18:05:00,1.77689,1.77773,1.77641,1.77664,42000000.0
2008-02-25 18:10:00,1.77694,1.77822,1.77539,1.77539,42000000.0
2008-02-25 18:15:00,1.7754,1.77677,1.77471,1.77677,46000000.0
2008-02-25 18:20:00,1.7769,1.7771,1.77611,1.77611,39000000.0
2008-02-25 18:25:00,1.77605,1.77623,1.77491,1.77584,43000000.0
2008-02-25 18:30:00,1.77684,1.77793,1.77601,1.77789,44000000.0
2008-02-25 18:35:00,1.77802,1.7781,1.7772,1.77807,42000000.0
2008-02-25 18:40:00,1.77795,1.77884,1.77792,1.77873,45000000.0
2008-02-25 18:45:00,1.77931,1.77931,1.77765,1.77791,43000000.0
2008-02-25 18:50:00,1.77786,1.77882,1.77774,1.77844,45000000.0
2008-02-25 18:55:00,1.77864,1.78086,1.77801,1.78067,41000000.0
2008-02-25 19:00:00,1.78139,1.78139,1.78026,1.78046,46000000.0
2008-02-25 19:05:00,1.7806,1.78071,1.77929,1.77938,44000000.0
2008-02-25 19:10:00,1.77918,1.77947,1.77889,1.77898,44000000.0
2008-02-25 19:15:00,1.77901,1.78019,1.77877,1.77997,50000000.0
2008-02-25 19:20:00,1.77957,1.78153,1.77957,1.78006,47000000.0
2008-02-25 19:25:00,1.78105,1.7812,1.77933,1.77971,47000000.0
2008-02-25 19:30:00,1.77986,1.78091,1.77893,1.77898,44000000.0
2008-02-25 19:35:00,1.78018,1.78028,1.7789,1.78028,36000000.0
2008-02-25 19:40:00,1.78025,1.78036,1.77862,1.77862,40000000.0
2008-02-25 19:45:00,1.7785,1.77937,1.77804,1.77916,44000000.0
2008-02-25 19:50:00,1.77555,1.77893,1.77354,1.77893,42000000.0
2008-02-25 19:55:00,1.77594,1.77967,1.77576,1.77967,51000000.0
2008-02-25 20:00:00,1.77828,1.78026,1.77554,1.77615,42000000.0
2008-02-25 20:05:00,1.77908,1.78096,1.77549,1.78011,39000000.0
2008-02-25 20:10:00,1.77591,1.78029,1.77591,1.77745,39000000.0
2008-02-25 20:15:00,1.77969,1.78242,1.77645,1.78224,47000000.0
2008-02-25 20:20:00,1.77799,1.78232,1.77772,1.77772,44000000.0
2008-02-25 20:25:00,1.77809,1.78346,1.77809,1.77947,47000000.0
2008-02-25 20:30:00,1.78229,1.78315,1.77871,1.78239,46000000.0
2008-02-25 20:35:00,1.7786,1.78357,1.7786,1.77939,61000000.0
2008-02-25 20:40:00,1.77956,1.78216,1.77827,1.77827,34000000.0
2008-02-25 20:45:00,1.78143,1.78262,1.77826,1.78262,44000000.0
2008-02-25 20:50:00,1.77864,1.78181,1.77843,1.78167,29000000.0
2008-02-25 20:55:00,1.77704,1.7814,1.77676,1.77778,26000000.0
2008-02-25 21:00:00,1.78113,1.7815,1.77643,1.77754,47000000.0
2008-02-25 21:05:00,1.78015,1.7808,1.77653,1.7769,52000000.0
2008-02-25 21:10:00,1.77992,1.78034,1.77665,1.77763,39000000.0
2008-02-25 21:15:00,1.77779,1.78136,1.77689,1.78007,34000000.0
2008-02-25 21:20:00,1.78017,1.78097,1.77679,1.78018,38000000.0
2008-02-25 21:25:00,1.78029,1.78068,1.77352,1.77352,41000000.0
2008-02-25 21:30:00,1.77626,1.77781,1.77188,1.77781,42000000.0
2008-02-25 21:35:00,1.77274,1.77751,1.77241,1.77357,43000000.0
2008-02-25 21:40:00,1.77472,1.77782,1.77316,1.7775,41000000.0
2008-02-25 21:45:00,1.7763,1.77822,1.77344,1.77393,49000000.0
2008-02-25 21:50:00,1.77849,1.77859,1.7742,1.7777,42000000.0
2008-02-25 21:55:00,1.77519,1.77845,1.77394,1.77845,37000000.0
2008-02-25 22:00:00,1.77781,1.77806,1.7742,1.77425,46000000.0
2008-02-25 22:05:00,1.77798,1.77798,1.77292,1.77748,44000000.0
2008-02-25 22:10:00,1.77337,1.77719,1.77322,1.77705,46000000.0
2008-02-25 22:15:00,1.77598,1.77735,1.77204,1.77612,51000000.0
2008-02-25 22:20:00,1.77702,1.77702,1.77223,1.77666,31000000.0
2008-02-25 22:25:00,1.77652,1.77715,1.77229,1.77715,46000000.0
2008-02-25 22:30:00,1.77701,1.77762,1.77304,1.77762,41000000.0
2008-02-25 22:35:00,1.77684,1.77776,1.77344,1.77576,34000000.0
2008-02-25 22:40:00,1.77409,1.77736,1.77242,1.77728,38000000.0
2008-02-25 22:45:00,1.77619,1.77695,1.77198,1.77198,48000000.0
2008-02-25 22:50:00,1.77163,1.77629,1.77163,1.77629,41000000.0
2008-02-25 22:55:00,1.77297,1.77598,1.77147,1.77186,48000000.0
2008-02-25 23:00:00,1.77477,1.77563,1.77168,1.77221,35000000.0
2008-02-25 23:05:00,1.7722,1.77541,1.77108,1.77495,46000000.0
2008-02-25 23:10:00,1.77218,1.77595,1.77063,1.77484,52000000.0
2008-02-25 23:15:00,1.77506,1.77532,1.77055,1.775,57000000.0
2008-02-25 23:20:00,1.77049,1.77497,1.77049,1.77072,38000000.0
2008-02-25 23:25:00,1.77055,1.77555,1.77053,1.77156,33000000.0
2008-02-25 23:30:00,1.77415,1.7773,1.77169,1.77533,33000000.0
2008-02-25 23:35:00,1.77184,1.77554,1.77123,1.77554,19000000.0
2008-02-25 23:40:00,1.77162,1.77518,1.77087,1.77479,33000000.0
2008-02-25 23:45:00,1.77428,1.77535,1.77078,1.77535,34000000.0
2008-02-25 23:50:00,1.77437,1.77572,1.77114,1.77205,42000000.0
2008-02-25 23:55:00,1.77602,1.77632,1.77111,1.77117,40000000.0
2008-02-26 00:00:00,1.77509,1.77577,1.77163,1.7717,41000000.0
2008-02-26 00:05:00,1.77266,1.7786,1.77266,1.77414,37000000.0
2008-02-26 00:10:00,1.77599,1.7789,1.77426,1.77426,20000000.0
2008-02-26 00:15:00,1.77478,1.77918,1.77478,1.77736,33000000.0
2008-02-26 00:20:00,1.77432,1.78015,1.77432,1.78006,27000000.0
2008-02-26 00:30:00,1.77914,1.77973,1.77553,1.77973,21000000.0
2008-02-26 00:35:00,1.77638,1.78037,1.77621,1.78019,49000000.0
2008-02-26 00:40:00,1.78025,1.78044,1.77602,1.77971,41000000.0
2008-02-26 00:45:00,1.77915,1.78055,1.77639,1.77639,44000000.0
2008-02-26 00:50:00,1.77632,1.78015,1.77585,1.77925,48000000.0
2008-02-26 00:55:00,1.77629,1.78016,1.77604,1.77995,45000000.0
2008-02-26 01:00:00,1.77917,1.77947,1.7755,1.77947,29000000.0
2008-02-26 01:10:00,1.77549,1.78026,1.77549,1.78009,41000000.0
2008-02-26 01:15:00,1.77817,1.78005,1.77571,1.77624,38000000.0
2008-02-26 01:20:00,1.77571,1.78046,1.77553,1.78016,41000000.0
2008-02-26 01:25:00,1.77625,1.78105,1.77585,1.78094,43000000.0
2008-02-26 01:30:00,1.77916,1.78126,1.77662,1.78023,37000000.0
2008-02-26 01:35:00,1.78086,1.78086,1.77614,1.78052,39000000.0
2008-02-26 01:40:00,1.77689,1.78097,1.77652,1.78096,32000000.0
2008-02-26 01:45:00,1.77921,1.77921,1.77299,1.77688,45000000.0
2008-02-26 01:50:00,1.77284,1.77712,1.77283,1.77666,43000000.0
2008-02-26 01:55:00,1.77266,1.77689,1.77266,1.77333,32000000.0
2008-02-26 02:00:00,1.77564,1.77724,1.77297,1.77598,43000000.0
2008-02-26 02:05:00,1.77302,1.77709,1.77253,1.77709,57000000.0
2008-02-26 02:10:00,1.77283,1.77716,1.77277,1.77716,44000000.0
2008-02-26 02:15:00,1.77546,1.77698,1.77224,1.77674,59000000.0
2008-02-26 02:20:00,1.77388,1.77756,1.77321,1.77756,28000000.0
2008-02-26 02:25:00,1.77334,1.77769,1.77334,1.77425,42000000.0
2008-02-26 02:30:00,1.77579,1.77747,1.77298,1.777,37000000.0
2008-02-26 02:35:00,1.77354,1.77725,1.77314,1.77316,44000000.0
2008-02-26 02:40:00,1.77409,1.77736,1.77227,1.77262,45000000.0
2008-02-26 02:45:00,1.77635,1.77656,1.772,1.77273,43000000.0
2008-02-26 02:50:00,1.77614,1.7765,1.77182,1.77514,41000000.0
2008-02-26 02:55:00,1.77298,1.77636,1.77172,1.77263,44000000.0
2008-02-26 03:00:00,1.77564,1.77598,1.77142,1.77567,46000000.0
2008-02-26 03:05:00,1.77185,1.77665,1.77185,1.77658,33000000.0
2008-02-26 03:10:00,1.77328,1.77727,1.7714,1.77539,34000000.0
2008-02-26 03:15:00,1.77293,1.77456,1.77038,1.77429,43000000.0
2008-02-26 03:20:00,1.77136,1.77297,1.77044,1.77044,9000000.0
2008-02-26 03:25:00,1.77372,1.77416,1.77005,1.77333,47000000.0
2008-02-26 03:30:00,1.77244,1.77401,1.77045,1.77401,42000000.0
2008-02-26 03:35:00,1.77414,1.77421,1.77034,1.77359,23000000.0
2008-02-26 03:40:00,1.77023,1.77426,1.76971,1.77384,51000000.0
2008-02-26 03:45:00,1.77304,1.77398,1.76969,1.77398,20000000.0
2008-02-26 03:50:00,1.76979,1.77404,1.76952,1.77366,44000000.0
2008-02-26 03:55:00,1.77385,1.77389,1.7694,1.77369,44000000.0
2008-02-26 04:00:00,1.77294,1.7743,1.76983,1.77361,42000000.0
2008-02-26 04:05:00,1.77359,1.77398,1.76922,1.7695,30000000.0
2008-02-26 04:10:00,1.76971,1.77304,1.76922,1.76966,12000000.0
2008-02-26 04:15:00,1.77222,1.77429,1.76997,1.77384,31000000.0
2008-02-26 04:20:00,1.77017,1.77395,1.77017,1.77395,11000000.0
2008-02-26 04:25:00,1.77015,1.7742,1.76969,1.7742,38000000.0
2008-02-26 04:30:00,1.77211,1.77434,1.76943,1.77431,47000000.0
2008-02-26 04:35:00,1.77384,1.77436,1.76985,1.77158,44000000.0
2008-02-26 04:40:00,1.76984,1.77441,1.76981,1.77384,33000000.0
2008-02-26 04:45:00,1.77342,1.77436,1.77024,1.77426,40000000.0
2008-02-26 04:50:00,1.7704,1.77454,1.77008,1.77366,27000000.0
2008-02-26 04:55:00,1.77125,1.77397,1.76993,1.77397,18000000.0
2008-02-26 05:00:00,1.77093,1.77446,1.77006,1.77434,34000000.0
2008-02-26 05:05:00,1.76991,1.77364,1.76951,1.77364,11000000.0
2008-02-26 05:10:00,1.77353,1.77476,1.77079,1.77472,42000000.0
2008-02-26 05:15:00,1.77303,1.77448,1.76978,1.77448,25000000.0
2008-02-26 05:20:00,1.77016,1.77424,1.77016,1.77424,18000000.0
2008-02-26 05:25:00,1.77056,1.77485,1.77013,1.7748,28000000.0
2008-02-26 05:30:00,1.77386,1.77445,1.77113,1.77445,31000000.0
2008-02-26 05:35:00,1.77366,1.77457,1.772,1.77457,9000000.0
2008-02-26 05:40:00,1.77034,1.77502,1.7701,1.77497,39000000.0
2008-02-26 05:45:00,1.77387,1.77427,1.76988,1.77099,46000000.0
2008-02-26 05:50:00,1.77036,1.77455,1.77025,1.77071,42000000.0
2008-02-26 05:55:00,1.77468,1.77468,1.77034,1.77454,18000000.0
2008-02-26 06:00:00,1.77328,1.77475,1.77062,1.7746,37000000.0
2008-02-26 06:05:00,1.77467,1.77499,1.77091,1.77119,41000000.0
2008-02-26 06:10:00,1.771,1.77512,1.771,1.77505,40000000.0
2008-02-26 06:15:00,1.77385,1.77511,1.77078,1.7749,37000000.0
2008-02-26 06:20:00,1.7717,1.77434,1.77063,1.77105,34000000.0
2008-02-26 06:25:00,1.77063,1.77507,1.77063,1.77101,62000000.0
2008-02-26 06:30:00,1.77396,1.77506,1.77073,1.77473,43000000.0
2008-02-26 06:35:00,1.77504,1.77523,1.77135,1.77454,28000000.0
2008-02-26 06:40:00,1.77094,1.77456,1.77072,1.77438,15000000.0
2008-02-26 06:45:00,1.77394,1.7748,1.77072,1.77434,27000000.0
2008-02-26 06:50:00,1.77064,1.77455,1.77036,1.77412,32000000.0
2008-02-26 06:55:00,1.77071,1.77503,1.77034,1.77484,34000000.0
2008-02-26 07:00:00,1.77336,1.77457,1.76995,1.77362,59000000.0
2008-02-26 07:05:00,1.77323,1.77408,1.76974,1.77033,47000000.0
2008-02-26 07:10:00,1.76986,1.77319,1.76976,1.76988,25000000.0
2008-02-26 07:15:00,1.77309,1.77427,1.76964,1.77396,45000000.0
2008-02-26 07:20:00,1.76994,1.77371,1.76961,1.77032,30000000.0
2008-02-26 07:25:00,1.77339,1.77418,1.76964,1.77304,40000000.0
2008-02-26 07:30:00,1.77024,1.77349,1.76922,1.76969,38000000.0
2008-02-26 07:35:00,1.77374,1.77374,1.76914,1.77278,42000000.0
2008-02-26 07:40:00,1.76859,1.77337,1.76859,1.77337,53000000.0
2008-02-26 07:45:00,1.77189,1.77338,1.76881,1.77324,52000000.0
2008-02-26 07:50:00,1.76895,1.77347,1.76882,1.77302,37000000.0
2008-02-26 07:55:00,1.76919,1.77328,1.76903,1.76903,71000000.0
2008-02-26 08:00:00,1.77187,1.77385,1.7696,1.7735,52000000.0
2008-02-26 08:05:00,1.76986,1.77407,1.7695,1.7695,70000000.0
2008-02-26 08:10:00,1.76914,1.77372,1.76893,1.77035,43000000.0
2008-02-26 08:15:00,1.77357,1.77361,1.76939,1.77242,44000000.0
2008-02-26 08:20:00,1.77287,1.77393,1.76951,1.77384,34000000.0
2008-02-26 08:25:00,1.7704,1.77396,1.7701,1.7736,45000000.0
2008-02-26 08:30:00,1.77385,1.77471,1.76997,1.77471,34000000.0
2008-02-26 08:35:00,1.77493,1.77505,1.77101,1.77101,30000000.0
2008-02-26 08:40:00,1.77506,1.77506,1.77043,1.77379,45000000.0
2008-02-26 08:45:00,1.77375,1.77434,1.76906,1.77434,44000000.0
2008-02-26 08:50:00,1.77434,1.77448,1.76915,1.77343,47000000.0
2008-02-26 08:55:00,1.76949,1.77366,1.76927,1.76947,39000000.0
2008-02-26 09:00:00,1.77228,1.77458,1.76961,1.77427,42000000.0
2008-02-26 09:05:00,1.76945,1.77374,1.76929,1.76979,44000000.0
2008-02-26 09:10:00,1.76942,1.77414,1.76938,1.77088,40000000.0
2008-02-26 09:15:00,1.77234,1.77427,1.76847,1.76932,45000000.0
2008-02-26 09:20:00,1.76778,1.77296,1.76778,1.77234,37000000.0
2008-02-26 09:25:00,1.76863,1.77252,1.76743,1.77249,39000000.0
2008-02-26 09:30:00,1.77168,1.77278,1.76742,1.77164,41000000.0
2008-02-26 09:35:00,1.76785,1.77245,1.76725,1.77091,40000000.0
2008-02-26 09:40:00,1.76859,1.77228,1.76777,1.77175,46000000.0
2008-02-26 09:45:00,1.77135,1.77213,1.76728,1.7713,51000000.0
2008-02-26 09:50:00,1.76874,1.77183,1.76725,1.76725,40000000.0
2008-02-26 09:55:00,1.77183,1.77209,1.76657,1.77048,39000000.0
2008-02-26 10:00:00,1.77031,1.77155,1.7665,1.76928,48000000.0
2008-02-26 10:05:00,1.7696,1.7717,1.76944,1.77068,48000000.0
2008-02-26 10:10:00,1.77071,1.77085,1.76928,1.7697,41000000.0
2008-02-26 10:15:00,1.77045,1.77154,1.76974,1.77045,47000000.0
2008-02-26 10:20:00,1.77006,1.77026,1.7685,1.7686,39000000.0
2008-02-26 10:25:00,1.76853,1.76989,1.76853,1.76975,45000000.0
2008-02-26 10:30:00,1.7706,1.7714,1.76889,1.77024,51000000.0
2008-02-26 10:35:00,1.77137,1.77162,1.76973,1.7709,50000000.0
2008-02-26 10:40:00,1.77003,1.77149,1.7696,1.77134,41000000.0
2008-02-26 10:45:00,1.77113,1.7721,1.77055,1.77172,40000000.0
2008-02-26 10:50:00,1.77092,1.77207,1.77035,1.77035,39000000.0
2008-02-26 10:55:00,1.77174,1.77188,1.77004,1.77032,41000000.0
2008-02-26 11:00:00,1.77098,1.77414,1.77091,1.77359,43000000.0
2008-02-26 11:05:00,1.77344,1.77509,1.7731,1.77409,43000000.0
2008-02-26 11:10:00,1.77431,1.77479,1.77234,1.77431,46000000.0
2008-02-26 11:15:00,1.77362,1.77432,1.77314,1.77316,41000000.0
2008-02-26 11:20:00,1.77306,1.77432,1.77291,1.77419,47000000.0
2008-02-26 11:25:00,1.77381,1.77402,1.77202,1.77202,45000000.0
2008-02-26 11:30:00,1.77277,1.77371,1.77129,1.77371,42000000.0
2008-02-26 11:35:00,1.77344,1.77348,1.77141,1.7732,45000000.0
2008-02-26 11:40:00,1.77323,1.77347,1.77177,1.77239,46000000.0
2008-02-26 11:45:00,1.77362,1.77406,1.77219,1.77362,43000000.0
2008-02-26 11:50:00,1.77237,1.77388,1.77215,1.77333,46000000.0
2008-02-26 11:55:00,1.7722,1.7732,1.76955,1.76955,47000000.0
2008-02-26 12:00:00,1.76897,1.77217,1.76897,1.77161,40000000.0
2008-02-26 12:05:00,1.77007,1.77247,1.77001,1.77166,38000000.0
2008-02-26 12:10:00,1.77155,1.77167,1.76952,1.77015,40000000.0
2008-02-26 12:15:00,1.77049,1.77208,1.7696,1.77086,46000000.0
2008-02-26 12:20:00,1.77001,1.7717,1.76922,1.77047,42000000.0
2008-02-26 12:25:00,1.77035,1.77345,1.77025,1.77334,45000000.0
2008-02-26 12:30:00,1.77323,1.77386,1.77178,1.77303,46000000.0
2008-02-26 12:35:00,1.77252,1.77359,1.77181,1.77359,45000000.0
2008-02-26 12:40:00,1.77251,1.77371,1.77205,1.77244,45000000.0
2008-02-26 12:45:00,1.77325,1.77359,1.77186,1.77336,47000000.0
2008-02-26 12:50:00,1.77173,1.77304,1.7715,1.77245,44000000.0
2008-02-26 12:55:00,1.77137,1.77254,1.77082,1.77222,42000000.0
2008-02-26 13:00:00,1.77222,1.7734,1.77143,1.7721,43000000.0
2008-02-26 13:05:00,1.77052,1.7726,1.77052,1.7715,48000000.0
2008-02-26 13:10:00,1.77106,1.77304,1.77027,1.77202,47000000.0
2008-02-26 13:15:00,1.77147,1.77257,1.77048,1.77255,47000000.0
2008-02-26 13:20:00,1.77127,1.77249,1.77089,1.77104,42000000.0
2008-02-26 13:25:00,1.7708,1.77105,1.77022,1.77105,43000000.0
2008-02-26 13:30:00,1.77203,1.77203,1.77051,1.77094,43000000.0
2008-02-26 13:35:00,1.77102,1.77244,1.77089,1.77203,44000000.0
2008-02-26 13:40:00,1.77173,1.77214,1.77167,1.77167,39000000.0
2008-02-26 13:45:00,1.77259,1.77265,1.77134,1.772,46000000.0
2008-02-26 13:50:00,1.77219,1.77274,1.77195,1.77248,45000000.0
2008-02-26 13:55:00,1.77246,1.77263,1.77029,1.77029,46000000.0
2008-02-26 14:00:00,1.77075,1.77175,1.77009,1.77108,42000000.0
2008-02-26 14:05:00,1.77104,1.77158,1.76955,1.76993,47000000.0
2008-02-26 14:10:00,1.77083,1.77164,1.7701,1.77097,51000000.0
2008-02-26 14:15:00,1.77022,1.77174,1.76962,1.77028,44000000.0
2008-02-26 14:20:00,1.77159,1.77166,1.76818,1.76818,43000000.0
2008-02-26 14:25:00,1.76909,1.77105,1.7684,1.77,38000000.0
2008-02-26 14:30:00,1.77102,1.77231,1.77012,1.77075,46000000.0
2008-02-26 14:35:00,1.77147,1.77232,1.76936,1.77203,45000000.0
2008-02-26 14:40:00,1.77197,1.77217,1.77001,1.77101,45000000.0
2008-02-26 14:45:00,1.77048,1.77202,1.76988,1.77025,50000000.0
2008-02-26 14:50:00,1.77057,1.7734,1.77057,1.77259,42000000.0
2008-02-26 14:55:00,1.77254,1.77348,1.77146,1.77331,39000000.0
2008-02-26 15:00:00,1.77303,1.77523,1.77301,1.7736,45000000.0
2008-02-26 15:05:00,1.77465,1.77465,1.77214,1.77307,46000000.0
2008-02-26 15:10:00,1.77334,1.77383,1.77175,1.773,47000000.0
2008-02-26 15:15:00,1.77291,1.77385,1.77139,1.77139,42000000.0
2008-02-26 15:20:00,1.77168,1.77226,1.77034,1.77094,41000000.0
2008-02-26 15:25:00,1.7706,1.77359,1.7706,1.77347,51000000.0
2008-02-26 15:30:00,1.77219,1.77501,1.77182,1.77339,46000000.0
2008-02-26 15:35:00,1.77323,1.77486,1.77199,1.77418,47000000.0
2008-02-26 15:40:00,1.77262,1.77411,1.77141,1.77228,45000000.0
2008-02-26 15:45:00,1.77335,1.77359,1.77137,1.77137,40000000.0
2008-02-26 15:50:00,1.77112,1.77315,1.7708,1.77207,46000000.0
2008-02-26 15:55:00,1.77209,1.7728,1.76946,1.77055,40000000.0
2008-02-26 16:00:00,1.77013,1.77146,1.76902,1.76948,35000000.0
2008-02-26 16:05:00,1.77032,1.77213,1.76983,1.76992,48000000.0
2008-02-26 16:10:00,1.77131,1.77238,1.76981,1.77238,48000000.0
2008-02-26 16:15:00,1.77087,1.77397,1.77087,1.77306,45000000.0
2008-02-26 16:20:00,1.77293,1.77394,1.77144,1.77284,51000000.0
2008-02-26 16:25:00,1.77185,1.77339,1.77099,1.77195,38000000.0
2008-02-26 16:30:00,1.7711,1.77147,1.76917,1.77147,45000000.0
2008-02-26 16:35:00,1.77015,1.77087,1.76779,1.77002,37000000.0
2008-02-26 16:40:00,1.76919,1.76992,1.76766,1.76867,45000000.0
2008-02-26 16:45:00,1.7688,1.76985,1.76727,1.76985,41000000.0
2008-02-26 16:50:00,1.77031,1.77069,1.76853,1.7705,46000000.0
2008-02-26 16:55:00,1.76876,1.77237,1.76876,1.77202,41000000.0
2008-02-26 17:00:00,1.77136,1.77415,1.77092,1.77409,43000000.0
2008-02-26 17:05:00,1.77219,1.77408,1.77116,1.77116,43000000.0
2008-02-26 17:10:00,1.77163,1.77289,1.77085,1.77185,49000000.0
2008-02-26 17:15:00,1.77056,1.77272,1.77038,1.77171,43000000.0
2008-02-26 17:20:00,1.77284,1.77421,1.77182,1.77365,44000000.0
2008-02-26 17:25:00,1.77408,1.77443,1.77215,1.77441,45000000.0
2008-02-26 17:30:00,1.77295,1.77428,1.77274,1.7735,36000000.0
2008-02-26 17:35:00,1.77179,1.77389,1.77143,1.77389,41000000.0
2008-02-26 17:40:00,1.77356,1.77504,1.77298,1.77298,38000000.0
2008-02-26 17:45:00,1.77387,1.77464,1.77234,1.77338,54000000.0
2008-02-26 17:50:00,1.77359,1.77378,1.76813,1.76813,45000000.0
2008-02-26 17:55:00,1.76881,1.77031,1.76798,1.76936,43000000.0
2008-02-26 18:00:00,1.7701,1.77145,1.76922,1.77021,42000000.0
2008-02-26 18:05:00,1.77119,1.77119,1.76797,1.76876,42000000.0
2008-02-26 18:10:00,1.76917,1.77091,1.76809,1.76809,42000000.0
2008-02-26 18:15:00,1.76905,1.76976,1.76783,1.76949,46000000.0
2008-02-26 18:20:00,1.76852,1.76941,1.76747,1.76788,39000000.0
2008-02-26 18:25:00,1.76775,1.76911,1.7658,1.7658,43000000.0
2008-02-26 18:30:00,1.76647,1.76714,1.76482,1.76616,44000000.0
2008-02-26 18:35:00,1.7663,1.76726,1.76022,1.7658,42000000.0
2008-02-26 18:40:00,1.76421,1.76605,1.76382,1.76577,45000000.0
2008-02-26 18:45:00,1.76534,1.7658,1.76385,1.76504,43000000.0
2008-02-26 18:50:00,1.76443,1.76548,1.76133,1.76548,45000000.0
2008-02-26 18:55:00,1.76391,1.76569,1.76327,1.7635,41000000.0
2008-02-26 19:00:00,1.76481,1.76764,1.76358,1.76741,46000000.0
2008-02-26 19:05:00,1.76669,1.76708,1.76419,1.76519,44000000.0
2008-02-26 19:10:00,1.76506,1.76771,1.76506,1.76737,44000000.0
2008-02-26 19:15:00,1.76624,1.76778,1.76507,1.76549,50000000.0
2008-02-26 19:20:00,1.76559,1.76736,1.76477,1.76689,47000000.0
2008-02-26 19:25:00,1.76668,1.7677,1.76549,1.76696,47000000.0
2008-02-26 19:30:00,1.76728,1.76924,1.76581,1.76754,42000000.0
2008-02-26 19:35:00,1.76726,1.76958,1.76726,1.76953,45000000.0
2008-02-26 19:40:00,1.76829,1.77036,1.76632,1.76973,41000000.0
2008-02-26 19:45:00,1.76947,1.76997,1.76552,1.76552,44000000.0
2008-02-26 19:50:00,1.76636,1.7704,1.76594,1.76705,42000000.0
2008-02-26 19:55:00,1.77034,1.77103,1.76655,1.77087,51000000.0
2008-02-26 20:00:00,1.77053,1.77101,1.7663,1.7663,42000000.0
2008-02-26 20:05:00,1.7661,1.77049,1.76596,1.76902,46000000.0
2008-02-26 20:10:00,1.7684,1.76985,1.76527,1.7683,39000000.0
2008-02-26 20:15:00,1.76799,1.76884,1.76385,1.76764,47000000.0
2008-02-26 20:20:00,1.76479,1.7714,1.76479,1.76661,44000000.0
2008-02-26 20:25:00,1.77068,1.77131,1.76571,1.77055,47000000.0
2008-02-26 20:30:00,1.77007,1.77156,1.76711,1.76826,46000000.0
2008-02-26 20:35:00,1.77093,1.77226,1.76755,1.77063,61000000.0
2008-02-26 20:40:00,1.76769,1.77113,1.76631,1.77113,43000000.0
2008-02-26 20:45:00,1.77056,1.77071,1.76653,1.76985,46000000.0
2008-02-26 20:50:00,1.76585,1.771,1.76585,1.76975,38000000.0
2008-02-26 20:55:00,1.76721,1.77058,1.76609,1.77058,41000000.0
2008-02-26 21:00:00,1.76887,1.77023,1.76572,1.76933,47000000.0
2008-02-26 21:05:00,1.76588,1.76997,1.7657,1.76958,41000000.0
2008-02-26 21:10:00,1.76584,1.77044,1.76576,1.76604,39000000.0
2008-02-26 21:15:00,1.77022,1.77022,1.76552,1.76889,34000000.0
2008-02-26 21:20:00,1.76936,1.77016,1.76647,1.76692,38000000.0
2008-02-26 21:25:00,1.76981,1.77227,1.76724,1.76736,41000000.0
2008-02-26 21:30:00,1.77041,1.77266,1.76851,1.77002,42000000.0
2008-02-26 21:35:00,1.77261,1.77437,1.76852,1.76892,48000000.0
2008-02-26 21:40:00,1.77151,1.77245,1.76747,1.76935,41000000.0
2008-02-26 21:45:00,1.77207,1.77355,1.76777,1.77174,49000000.0
2008-02-26 21:50:00,1.7754,1.77548,1.76752,1.77005,40000000.0
2008-02-26 21:55:00,1.76643,1.77282,1.76635,1.76997,42000000.0
2008-02-26 22:00:00,1.76943,1.77469,1.76922,1.7718,46000000.0
2008-02-26 22:05:00,1.77222,1.7755,1.77072,1.77419,44000000.0
2008-02-26 22:10:00,1.77387,1.77455,1.77052,1.77057,46000000.0
2008-02-26 22:15:00,1.77412,1.77412,1.77024,1.77057,51000000.0
2008-02-26 22:20:00,1.77054,1.77507,1.77054,1.77447,43000000.0
2008-02-26 22:25:00,1.77105,1.77577,1.77105,1.77249,46000000.0
2008-02-26 22:30:00,1.77463,1.77601,1.77042,1.77576,42000000.0
2008-02-26 22:35:00,1.77114,1.77547,1.77114,1.77479,44000000.0
2008-02-26 22:40:00,1.77093,1.77527,1.77019,1.77112,45000000.0
2008-02-26 22:45:00,1.77327,1.77489,1.7705,1.77464,48000000.0
2008-02-26 22:50:00,1.77382,1.77463,1.76975,1.77371,34000000.0
2008-02-26 22:55:00,1.77331,1.77401,1.76885,1.77345,48000000.0
2008-02-26 23:00:00,1.77335,1.77375,1.76934,1.77358,45000000.0
2008-02-26 23:05:00,1.76944,1.77405,1.76943,1.77059,31000000.0
2008-02-26 23:10:00,1.77127,1.77454,1.76986,1.77012,49000000.0
2008-02-26 23:15:00,1.77368,1.77414,1.77017,1.77103,57000000.0
2008-02-26 23:20:00,1.77163,1.77543,1.77081,1.77351,41000000.0
2008-02-26 23:25:00,1.77644,1.77745,1.77292,1.77687,43000000.0
2008-02-26 23:30:00,1.77599,1.77675,1.77189,1.77586,41000000.0
2008-02-26 23:35:00,1.77584,1.77642,1.77153,1.77642,38000000.0
2008-02-26 23:40:00,1.77162,1.77629,1.77162,1.77538,30000000.0
2008-02-26 23:45:00,1.77511,1.77574,1.7711,1.7711,44000000.0
2008-02-26 23:50:00,1.77099,1.77718,1.77099,1.77526,42000000.0
2008-02-26 23:55:00,1.77545,1.77769,1.77131,1.77621,40000000.0
2008-02-27 00:00:00,1.77722,1.77722,1.77064,1.77064,55000000.0
2008-02-27 00:05:00,1.77347,1.77739,1.77056,1.77739,44000000.0
2008-02-27 00:10:00,1.77439,1.77824,1.77406,1.7774,31000000.0
2008-02-27 00:15:00,1.77639,1.78288,1.77429,1.7802,32000000.0
2008-02-27 00:20:00,1.78081,1.78445,1.78045,1.78108,47000000.0
2008-02-27 00:25:00,1.78145,1.78465,1.77867,1.77867,53000000.0
2008-02-27 00:30:00,1.78344,1.78344,1.77807,1.77861,45000000.0
2008-02-27 00:35:00,1.78189,1.78189,1.77723,1.77857,52000000.0
2008-02-27 00:40:00,1.7814,1.78229,1.77759,1.78094,41000000.0
2008-02-27 00:45:00,1.78064,1.78299,1.77832,1.77881,52000000.0
2008-02-27 00:50:00,1.77875,1.78222,1.77748,1.78131,48000000.0
2008-02-27 00:55:00,1.78098,1.78128,1.77765,1.78128,36000000.0
2008-02-27 01:00:00,1.7799,1.78172,1.7771,1.78149,48000000.0
2008-02-27 01:05:00,1.77829,1.78126,1.77727,1.77856,41000000.0
2008-02-27 01:10:00,1.78232,1.78238,1.7774,1.78162,41000000.0
2008-02-27 01:15:00,1.78124,1.78213,1.77736,1.77736,38000000.0
2008-02-27 01:20:00,1.78079,1.78259,1.77734,1.77864,41000000.0
2008-02-27 01:25:00,1.78299,1.78299,1.77759,1.77845,43000000.0
2008-02-27 01:30:00,1.78202,1.78203,1.77757,1.78198,37000000.0
2008-02-27 01:35:00,1.78092,1.78147,1.77602,1.78047,43000000.0
2008-02-27 01:40:00,1.77614,1.78044,1.77614,1.77696,40000000.0
2008-02-27 01:45:00,1.78064,1.78064,1.77514,1.77549,45000000.0
2008-02-27 01:50:00,1.77859,1.77998,1.77489,1.77546,43000000.0
2008-02-27 01:55:00,1.77987,1.77987,1.77491,1.77593,32000000.0
2008-02-27 02:00:00,1.77813,1.77965,1.77488,1.77912,52000000.0
2008-02-27 02:05:00,1.77532,1.77956,1.77503,1.77874,57000000.0
2008-02-27 02:10:00,1.77471,1.77892,1.77471,1.7757,44000000.0
2008-02-27 02:15:00,1.77957,1.77957,1.77441,1.77845,64000000.0
2008-02-27 02:20:00,1.77811,1.77855,1.77412,1.77492,40000000.0
2008-02-27 02:25:00,1.77736,1.77806,1.77357,1.77741,42000000.0
2008-02-27 02:30:00,1.77894,1.77894,1.77335,1.77389,43000000.0
2008-02-27 02:35:00,1.77377,1.77836,1.77377,1.7754,40000000.0
2008-02-27 02:40:00,1.77906,1.77927,1.77453,1.77487,45000000.0
2008-02-27 02:45:00,1.77868,1.77868,1.77443,1.77812,30000000.0
2008-02-27 02:50:00,1.77434,1.77894,1.77434,1.7784,41000000.0
2008-02-27 02:55:00,1.77493,1.77852,1.77346,1.77805,47000000.0
2008-02-27 03:00:00,1.77798,1.77798,1.77325,1.77762,46000000.0
2008-02-27 03:05:00,1.77409,1.77797,1.77351,1.77726,41000000.0
2008-02-27 03:10:00,1.77338,1.77774,1.77332,1.77762,34000000.0
2008-02-27 03:15:00,1.77775,1.77813,1.77387,1.77813,47000000.0
2008-02-27 03:20:00,1.77396,1.77876,1.77396,1.77436,31000000.0
2008-02-27 03:25:00,1.77472,1.77795,1.77349,1.77349,44000000.0
2008-02-27 03:30:00,1.77782,1.77782,1.77325,1.77767,42000000.0
2008-02-27 03:35:00,1.77396,1.77812,1.77373,1.77713,38000000.0
2008-02-27 03:40:00,1.77782,1.77784,1.77343,1.77344,37000000.0
2008-02-27 03:45:00,1.77493,1.77841,1.77453,1.77841,37000000.0
2008-02-27 03:50:00,1.77425,1.77885,1.77423,1.77809,44000000.0
2008-02-27 03:55:00,1.77867,1.77867,1.77416,1.7782,49000000.0
2008-02-27 04:00:00,1.77783,1.77842,1.77399,1.77784,34000000.0
2008-02-27 04:05:00,1.77442,1.77815,1.77248,1.77782,52000000.0
2008-02-27 04:10:00,1.77371,1.77853,1.77333,1.77373,40000000.0
2008-02-27 04:15:00,1.77876,1.77876,1.77328,1.77702,38000000.0
2008-02-27 04:20:00,1.77462,1.77749,1.77352,1.77745,49000000.0
2008-02-27 04:25:00,1.77728,1.77776,1.77327,1.77377,44000000.0
2008-02-27 04:30:00,1.77715,1.77846,1.774,1.77795,38000000.0
2008-02-27 04:35:00,1.77494,1.77786,1.77397,1.77397,28000000.0
2008-02-27 04:40:00,1.77714,1.77816,1.77391,1.77816,40000000.0
2008-02-27 04:45:00,1.77899,1.77899,1.77441,1.77833,40000000.0
2008-02-27 04:50:00,1.77862,1.77925,1.77452,1.77924,37000000.0
2008-02-27 04:55:00,1.7791,1.77919,1.77442,1.77887,45000000.0
2008-02-27 05:00:00,1.77887,1.77915,1.77534,1.77915,36000000.0
2008-02-27 05:05:00,1.77936,1.7794,1.77548,1.77711,31000000.0
2008-02-27 05:10:00,1.77957,1.77991,1.77525,1.7796,42000000.0
2008-02-27 05:15:00,1.77793,1.78061,1.77486,1.78061,42000000.0
2008-02-27 05:20:00,1.77779,1.78084,1.77633,1.77655,45000000.0
2008-02-27 05:25:00,1.77991,1.78095,1.77623,1.7803,40000000.0
2008-02-27 05:30:00,1.77976,1.78013,1.77511,1.77582,63000000.0
2008-02-27 05:35:00,1.7794,1.77987,1.7744,1.77819,49000000.0
2008-02-27 05:40:00,1.77532,1.77911,1.77487,1.7789,39000000.0
2008-02-27 05:45:00,1.77858,1.77902,1.77437,1.77885,46000000.0
2008-02-27 05:50:00,1.77917,1.77917,1.77422,1.77838,46000000.0
2008-02-27 05:55:00,1.77893,1.77923,1.77478,1.77845,40000000.0
2008-02-27 06:00:00,1.77816,1.77906,1.77465,1.77855,22000000.0
2008-02-27 06:05:00,1.77447,1.77809,1.77356,1.77418,33000000.0
2008-02-27 06:10:00,1.77527,1.77848,1.77385,1.7778,42000000.0
2008-02-27 06:15:00,1.77708,1.77823,1.77354,1.77755,44000000.0
2008-02-27 06:20:00,1.77739,1.77811,1.77373,1.77758,41000000.0
2008-02-27 06:25:00,1.77398,1.7784,1.77398,1.77835,51000000.0
2008-02-27 06:30:00,1.77782,1.77836,1.77447,1.77769,41000000.0
2008-02-27 06:35:00,1.77415,1.77791,1.77325,1.77791,39000000.0
2008-02-27 06:40:00,1.77452,1.77842,1.77452,1.77503,27000000.0
2008-02-27 06:45:00,1.77834,1.77908,1.77455,1.77493,41000000.0
2008-02-27 06:50:00,1.77452,1.77742,1.77107,1.77498,40000000.0
2008-02-27 06:55:00,1.7748,1.7753,1.77112,1.77124,43000000.0
2008-02-27 07:00:00,1.77427,1.77564,1.77176,1.77478,36000000.0
2008-02-27 07:05:00,1.77093,1.77564,1.77093,1.77564,47000000.0
2008-02-27 07:10:00,1.77553,1.77553,1.7713,1.7754,21000000.0
2008-02-27 07:15:00,1.77565,1.7758,1.77125,1.77126,45000000.0
2008-02-27 07:20:00,1.77416,1.77537,1.77078,1.77481,22000000.0
2008-02-27 07:25:00,1.77087,1.77532,1.77087,1.77138,40000000.0
2008-02-27 07:30:00,1.77575,1.77611,1.7716,1.77593,56000000.0
2008-02-27 07:35:00,1.77196,1.77698,1.7719,1.7769,35000000.0
2008-02-27 07:40:00,1.7723,1.77689,1.77157,1.77157,43000000.0
2008-02-27 07:45:00,1.77492,1.77668,1.77159,1.77299,52000000.0
2008-02-27 07:50:00,1.77657,1.77693,1.77293,1.77691,45000000.0
2008-02-27 07:55:00,1.773,1.77718,1.77252,1.77621,71000000.0
2008-02-27 08:00:00,1.77475,1.77686,1.77229,1.77608,72000000.0
2008-02-27 08:05:00,1.77231,1.7761,1.77086,1.77471,83000000.0
2008-02-27 08:10:00,1.7752,1.77554,1.77123,1.77534,43000000.0
2008-02-27 08:15:00,1.77545,1.77545,1.77055,1.77378,44000000.0
2008-02-27 08:20:00,1.77408,1.77531,1.76995,1.77459,41000000.0
2008-02-27 08:25:00,1.77087,1.77577,1.77023,1.77185,45000000.0
2008-02-27 08:30:00,1.77639,1.77645,1.77228,1.7757,34000000.0
2008-02-27 08:35:00,1.77267,1.77707,1.77094,1.77645,37000000.0
2008-02-27 08:40:00,1.77741,1.77752,1.7721,1.77652,45000000.0
2008-02-27 08:45:00,1.77636,1.77747,1.77274,1.77327,44000000.0
2008-02-27 08:50:00,1.77704,1.77802,1.77379,1.77379,47000000.0
2008-02-27 08:55:00,1.77705,1.77831,1.77287,1.77831,39000000.0
2008-02-27 09:00:00,1.77877,1.78007,1.77469,1.77482,42000000.0
2008-02-27 09:05:00,1.77461,1.78038,1.77461,1.77927,44000000.0
2008-02-27 09:10:00,1.77716,1.78073,1.7762,1.78073,40000000.0
2008-02-27 09:15:00,1.77902,1.78183,1.77656,1.78132,45000000.0
2008-02-27 09:20:00,1.77772,1.78154,1.77521,1.77584,37000000.0
2008-02-27 09:25:00,1.77623,1.77976,1.77394,1.7757,39000000.0
2008-02-27 09:30:00,1.77909,1.77936,1.77238,1.77238,41000000.0
2008-02-27 09:35:00,1.77574,1.77772,1.77266,1.77266,40000000.0
2008-02-27 09:40:00,1.77399,1.77577,1.77039,1.77472,46000000.0
2008-02-27 09:45:00,1.77362,1.77521,1.77031,1.77131,51000000.0
2008-02-27 09:50:00,1.77254,1.77466,1.77017,1.77044,40000000.0
2008-02-27 09:55:00,1.77281,1.77358,1.76765,1.77282,39000000.0
2008-02-27 10:00:00,1.77146,1.77382,1.76877,1.77207,48000000.0
2008-02-27 10:05:00,1.76895,1.77185,1.76537,1.76807,48000000.0
2008-02-27 10:10:00,1.77226,1.77349,1.76909,1.76963,41000000.0
2008-02-27 10:15:00,1.77399,1.77498,1.76842,1.77272,47000000.0
2008-02-27 10:20:00,1.77259,1.77366,1.7681,1.77317,39000000.0
2008-02-27 10:25:00,1.77367,1.77372,1.77095,1.77233,45000000.0
2008-02-27 10:30:00,1.77225,1.77427,1.77143,1.77194,51000000.0
2008-02-27 10:35:00,1.77215,1.77465,1.77215,1.7735,50000000.0
2008-02-27 10:40:00,1.77515,1.77585,1.77323,1.77493,41000000.0
2008-02-27 10:45:00,1.77535,1.77669,1.7743,1.77669,40000000.0
2008-02-27 10:50:00,1.77567,1.77661,1.77512,1.77661,39000000.0
2008-02-27 10:55:00,1.77542,1.77835,1.77529,1.77738,41000000.0
2008-02-27 11:00:00,1.77836,1.78033,1.77793,1.77979,43000000.0
2008-02-27 11:05:00,1.77909,1.78128,1.77909,1.78075,43000000.0
2008-02-27 11:10:00,1.78103,1.78154,1.77935,1.78103,46000000.0
2008-02-27 11:15:00,1.78102,1.78179,1.77922,1.78037,41000000.0
2008-02-27 11:20:00,1.78145,1.78145,1.77777,1.77823,47000000.0
2008-02-27 11:25:00,1.77898,1.78099,1.77815,1.78027,45000000.0
2008-02-27 11:30:00,1.77954,1.78099,1.7789,1.78001,42000000.0
2008-02-27 11:35:00,1.78126,1.7819,1.77927,1.78086,45000000.0
2008-02-27 11:40:00,1.77977,1.78187,1.77949,1.78106,46000000.0
2008-02-27 11:45:00,1.77947,1.78122,1.77947,1.78057,43000000.0
2008-02-27 11:50:00,1.78067,1.78099,1.77774,1.77969,46000000.0
2008-02-27 11:55:00,1.77908,1.7801,1.77818,1.7785,47000000.0
2008-02-27 12:00:00,1.77936,1.7807,1.77834,1.78048,40000000.0
2008-02-27 12:05:00,1.77971,1.78068,1.77916,1.77918,38000000.0
2008-02-27 12:10:00,1.77924,1.78034,1.77851,1.77873,40000000.0
2008-02-27 12:15:00,1.77916,1.78023,1.77849,1.77891,46000000.0
2008-02-27 12:20:00,1.77905,1.78027,1.77839,1.77882,42000000.0
2008-02-27 12:25:00,1.77967,1.78082,1.77889,1.78082,45000000.0
2008-02-27 12:30:00,1.78142,1.78146,1.77954,1.78096,46000000.0
2008-02-27 12:35:00,1.77954,1.78106,1.77903,1.78005,45000000.0
2008-02-27 12:40:00,1.77979,1.77979,1.77722,1.77936,45000000.0
2008-02-27 12:45:00,1.7787,1.77932,1.77722,1.77882,47000000.0
2008-02-27 12:50:00,1.77846,1.77952,1.7778,1.7784,44000000.0
2008-02-27 12:55:00,1.77937,1.7798,1.77741,1.77788,42000000.0
2008-02-27 13:00:00,1.778,1.77919,1.77708,1.77802,43000000.0
2008-02-27 13:05:00,1.77834,1.77905,1.7774,1.77905,48000000.0
2008-02-27 13:10:00,1.77758,1.77965,1.77758,1.77964,47000000.0
2008-02-27 13:15:00,1.77917,1.77991,1.77785,1.77889,47000000.0
2008-02-27 13:20:00,1.77708,1.77964,1.77708,1.77964,42000000.0
2008-02-27 13:25:00,1.77861,1.78003,1.77787,1.77844,43000000.0
2008-02-27 13:30:00,1.77899,1.77958,1.77763,1.77883,43000000.0
2008-02-27 13:35:00,1.77751,1.77919,1.7773,1.77883,44000000.0
2008-02-27 13:40:00,1.77714,1.779,1.77714,1.77874,39000000.0
2008-02-27 13:45:00,1.77857,1.77988,1.77781,1.77962,46000000.0
2008-02-27 13:50:00,1.77762,1.77916,1.77599,1.77692,45000000.0
2008-02-27 13:55:00,1.77704,1.77821,1.77639,1.77641,46000000.0
2008-02-27 14:00:00,1.77644,1.7798,1.77641,1.77909,42000000.0
2008-02-27 14:05:00,1.77771,1.77964,1.77771,1.77883,47000000.0
2008-02-27 14:10:00,1.77768,1.77937,1.77692,1.77937,51000000.0
2008-02-27 14:15:00,1.77886,1.77968,1.77766,1.77913,44000000.0
2008-02-27 14:20:00,1.77785,1.77934,1.77744,1.7779,43000000.0
2008-02-27 14:25:00,1.77805,1.77952,1.7774,1.7774,38000000.0
2008-02-27 14:30:00,1.77801,1.77874,1.7768,1.77874,46000000.0
2008-02-27 14:35:00,1.77789,1.77861,1.77712,1.77724,45000000.0
2008-02-27 14:40:00,1.77834,1.77884,1.77642,1.77884,45000000.0
2008-02-27 14:45:00,1.77772,1.77998,1.77722,1.77998,50000000.0
2008-02-27 14:50:00,1.77836,1.78039,1.7779,1.78039,42000000.0
2008-02-27 14:55:00,1.7797,1.78124,1.77936,1.78065,39000000.0
2008-02-27 15:00:00,1.77972,1.78057,1.77755,1.77862,45000000.0
2008-02-27 15:05:00,1.778,1.77994,1.77745,1.77764,46000000.0
2008-02-27 15:10:00,1.7783,1.77979,1.77764,1.77936,47000000.0
2008-02-27 15:15:00,1.7784,1.78076,1.77803,1.7795,42000000.0
2008-02-27 15:20:00,1.77856,1.78363,1.77856,1.78293,41000000.0
2008-02-27 15:25:00,1.78316,1.78378,1.78187,1.78241,51000000.0
2008-02-27 15:30:00,1.78393,1.78721,1.78393,1.78468,46000000.0
2008-02-27 15:35:00,1.78391,1.78474,1.78152,1.78393,47000000.0
2008-02-27 15:40:00,1.78288,1.78352,1.78142,1.78299,45000000.0
2008-02-27 15:45:00,1.7819,1.78373,1.78053,1.78304,40000000.0
2008-02-27 15:50:00,1.78261,1.78331,1.78055,1.78163,46000000.0
2008-02-27 15:55:00,1.78144,1.78236,1.78076,1.78093,40000000.0
2008-02-27 16:00:00,1.78123,1.78265,1.77959,1.78112,35000000.0
2008-02-27 16:05:00,1.78123,1.78394,1.78118,1.78341,48000000.0
2008-02-27 16:10:00,1.7828,1.78439,1.78246,1.78253,48000000.0
2008-02-27 16:15:00,1.78262,1.78399,1.78261,1.78266,45000000.0
2008-02-27 16:20:00,1.78261,1.78467,1.78255,1.78466,51000000.0
2008-02-27 16:25:00,1.78295,1.78417,1.78135,1.78171,38000000.0
2008-02-27 16:30:00,1.78238,1.78392,1.78167,1.7817,45000000.0
2008-02-27 16:35:00,1.78316,1.78505,1.78201,1.7841,37000000.0
2008-02-27 16:40:00,1.78404,1.7854,1.78178,1.78178,45000000.0
2008-02-27 16:45:00,1.78253,1.78393,1.78145,1.7832,41000000.0
2008-02-27 16:50:00,1.78332,1.78509,1.78104,1.78317,46000000.0
2008-02-27 16:55:00,1.78424,1.78437,1.78204,1.78204,41000000.0
2008-02-27 17:00:00,1.78336,1.78503,1.78195,1.78275,43000000.0
2008-02-27 17:05:00,1.78277,1.78277,1.78052,1.78215,43000000.0
2008-02-27 17:10:00,1.78151,1.78336,1.78078,1.78185,49000000.0
2008-02-27 17:15:00,1.78131,1.78251,1.78007,1.78249,43000000.0
2008-02-27 17:20:00,1.78218,1.78342,1.78127,1.78342,44000000.0
2008-02-27 17:25:00,1.78261,1.78383,1.78122,1.78331,45000000.0
2008-02-27 17:30:00,1.78162,1.78398,1.78162,1.78234,36000000.0
2008-02-27 17:35:00,1.78256,1.78365,1.78202,1.7825,41000000.0
2008-02-27 17:40:00,1.78272,1.78336,1.78001,1.78143,38000000.0
2008-02-27 17:45:00,1.78094,1.7815,1.77781,1.77781,54000000.0
2008-02-27 17:50:00,1.77758,1.78004,1.77655,1.77754,45000000.0
2008-02-27 17:55:00,1.77857,1.77948,1.77623,1.77836,43000000.0
2008-02-27 18:00:00,1.77847,1.78205,1.77752,1.78205,42000000.0
2008-02-27 18:05:00,1.78089,1.78433,1.77977,1.78433,42000000.0
2008-02-27 18:10:00,1.7839,1.78452,1.78144,1.78302,42000000.0
2008-02-27 18:15:00,1.78282,1.78443,1.78186,1.78258,46000000.0
2008-02-27 18:20:00,1.78243,1.78464,1.78224,1.78256,39000000.0
2008-02-27 18:25:00,1.782,1.78462,1.78184,1.784,43000000.0
2008-02-27 18:30:00,1.78275,1.78481,1.78246,1.78342,44000000.0
2008-02-27 18:35:00,1.78355,1.7849,1.78318,1.78438,42000000.0
2008-02-27 18:40:00,1.78244,1.78433,1.78158,1.78351,45000000.0
2008-02-27 18:45:00,1.7844,1.78544,1.78241,1.78249,43000000.0
2008-02-27 18:50:00,1.78263,1.78358,1.78192,1.783,45000000.0
2008-02-27 18:55:00,1.78264,1.78298,1.78129,1.78298,41000000.0
2008-02-27 19:00:00,1.7821,1.7829,1.78102,1.78271,46000000.0
2008-02-27 19:05:00,1.78274,1.78276,1.7806,1.78061,44000000.0
2008-02-27 19:10:00,1.78061,1.78227,1.78012,1.78183,44000000.0
2008-02-27 19:15:00,1.78085,1.78364,1.78063,1.78364,50000000.0
2008-02-27 19:20:00,1.78251,1.78393,1.78198,1.78215,47000000.0
2008-02-27 19:25:00,1.78201,1.78322,1.78132,1.78319,47000000.0
2008-02-27 19:30:00,1.7822,1.78292,1.78146,1.78234,34000000.0
2008-02-27 19:35:00,1.78161,1.78347,1.78103,1.78347,45000000.0
2008-02-27 19:40:00,1.78254,1.78341,1.77893,1.77962,41000000.0
2008-02-27 19:45:00,1.78284,1.7834,1.77828,1.77904,35000000.0
2008-02-27 19:50:00,1.77988,1.78361,1.77892,1.78342,42000000.0
2008-02-27 19:55:00,1.78396,1.78399,1.77899,1.78353,51000000.0
2008-02-27 20:00:00,1.78196,1.78321,1.77923,1.78303,42000000.0
2008-02-27 20:05:00,1.77972,1.78317,1.7786,1.78303,46000000.0
2008-02-27 20:10:00,1.77942,1.78442,1.77942,1.78015,39000000.0
2008-02-27 20:15:00,1.7842,1.7842,1.77953,1.78317,47000000.0
2008-02-27 20:20:00,1.77997,1.78393,1.77825,1.77825,44000000.0
2008-02-27 20:25:00,1.78283,1.78283,1.77854,1.78238,47000000.0
2008-02-27 20:30:00,1.78157,1.78276,1.77814,1.78225,46000000.0
2008-02-27 20:35:00,1.77833,1.78359,1.77833,1.78359,61000000.0
2008-02-27 20:40:00,1.78299,1.78388,1.77931,1.77964,43000000.0
2008-02-27 20:45:00,1.78336,1.78435,1.7797,1.78389,48000000.0
2008-02-27 20:50:00,1.78088,1.78378,1.78007,1.78036,38000000.0
2008-02-27 20:55:00,1.78421,1.78421,1.78,1.78322,41000000.0
2008-02-27 21:00:00,1.78218,1.78524,1.77936,1.78338,47000000.0
2008-02-27 21:05:00,1.78412,1.78517,1.78065,1.7812,52000000.0
2008-02-27 21:10:00,1.78059,1.78577,1.78058,1.7812,39000000.0
2008-02-27 21:15:00,1.78561,1.78605,1.78134,1.7817,37000000.0
2008-02-27 21:20:00,1.78249,1.78843,1.78189,1.78843,38000000.0
2008-02-27 21:25:00,1.78859,1.78859,1.78346,1.78428,41000000.0
2008-02-27 21:30:00,1.78663,1.78803,1.78299,1.78374,42000000.0
2008-02-27 21:35:00,1.78672,1.78692,1.77994,1.78593,47000000.0
2008-02-27 21:40:00,1.78243,1.786,1.78143,1.78512,41000000.0
2008-02-27 21:45:00,1.78471,1.78523,1.77986,1.78483,49000000.0
2008-02-27 21:50:00,1.78515,1.78692,1.78068,1.78568,47000000.0
2008-02-27 21:55:00,1.78213,1.78662,1.78183,1.7841,37000000.0
2008-02-27 22:00:00,1.78436,1.7852,1.77942,1.7852,46000000.0
2008-02-27 22:05:00,1.78063,1.78477,1.78019,1.78075,44000000.0
2008-02-27 22:10:00,1.78142,1.78447,1.77975,1.78098,32000000.0
2008-02-27 22:15:00,1.78401,1.78468,1.78023,1.78468,51000000.0
2008-02-27 22:20:00,1.78059,1.78399,1.77833,1.78017,41000000.0
2008-02-27 22:25:00,1.78322,1.78361,1.77914,1.78327,46000000.0
2008-02-27 22:30:00,1.77858,1.78254,1.77783,1.7788,43000000.0
2008-02-27 22:35:00,1.78331,1.78344,1.77823,1.77912,44000000.0
2008-02-27 22:40:00,1.78338,1.78393,1.77927,1.78007,44000000.0
2008-02-27 22:45:00,1.78169,1.78357,1.77932,1.78357,48000000.0
2008-02-27 22:50:00,1.78028,1.78409,1.77881,1.7832,41000000.0
2008-02-27 22:55:00,1.78336,1.78336,1.77919,1.77919,40000000.0
2008-02-27 23:00:00,1.78226,1.78307,1.77858,1.78303,37000000.0
2008-02-27 23:05:00,1.77953,1.78321,1.77881,1.78321,45000000.0
2008-02-27 23:10:00,1.78212,1.78296,1.77806,1.78247,48000000.0
2008-02-27 23:15:00,1.78194,1.78249,1.77788,1.77793,57000000.0
2008-02-27 23:20:00,1.77803,1.7822,1.77752,1.7822,39000000.0
2008-02-27 23:25:00,1.77761,1.78169,1.77756,1.78155,43000000.0
2008-02-27 23:30:00,1.78085,1.78187,1.77712,1.78181,40000000.0
2008-02-27 23:35:00,1.77864,1.78234,1.7775,1.7788,38000000.0
2008-02-27 23:40:00,1.78254,1.78303,1.7788,1.78303,44000000.0
2008-02-27 23:45:00,1.78362,1.78362,1.77828,1.78274,41000000.0
2008-02-27 23:50:00,1.77794,1.78241,1.77764,1.77764,31000000.0
2008-02-27 23:55:00,1.782,1.78205,1.77711,1.77712,40000000.0
2008-02-28 00:00:00,1.78103,1.78316,1.77696,1.77696,41000000.0
2008-02-28 00:05:00,1.78224,1.78236,1.77672,1.7817,44000000.0
2008-02-28 00:10:00,1.77882,1.78247,1.77714,1.77714,35000000.0
2008-02-28 00:15:00,1.78116,1.78243,1.77671,1.78213,38000000.0
2008-02-28 00:20:00,1.77794,1.78228,1.77722,1.78188,63000000.0
2008-02-28 00:25:00,1.77772,1.78377,1.77675,1.77804,45000000.0
2008-02-28 00:30:00,1.78041,1.78214,1.77656,1.78214,45000000.0
2008-02-28 00:35:00,1.77756,1.78219,1.77635,1.78126,43000000.0
2008-02-28 00:40:00,1.77839,1.78387,1.77839,1.78364,22000000.0
2008-02-28 00:45:00,1.78175,1.78386,1.77796,1.78373,46000000.0
2008-02-28 00:50:00,1.77793,1.784,1.77786,1.78395,48000000.0
2008-02-28 00:55:00,1.78355,1.78434,1.77837,1.78418,45000000.0
2008-02-28 01:00:00,1.7812,1.78386,1.77834,1.78312,48000000.0
2008-02-28 01:05:00,1.77832,1.78465,1.77824,1.78445,41000000.0
2008-02-28 01:10:00,1.78435,1.78455,1.77829,1.78395,33000000.0
2008-02-28 01:15:00,1.78175,1.78457,1.77896,1.77932,29000000.0
2008-02-28 01:20:00,1.77933,1.78438,1.77851,1.78438,41000000.0
2008-02-28 01:25:00,1.78058,1.78492,1.77913,1.78471,43000000.0
2008-02-28 01:30:00,1.78292,1.78457,1.77844,1.78435,37000000.0
2008-02-28 01:35:00,1.78446,1.78478,1.77891,1.78431,43000000.0
2008-02-28 01:40:00,1.78486,1.78486,1.77927,1.7847,44000000.0
2008-02-28 01:45:00,1.78189,1.78483,1.77911,1.77951,45000000.0
2008-02-28 01:50:00,1.7837,1.78459,1.77815,1.77835,43000000.0
2008-02-28 01:55:00,1.77821,1.78361,1.77821,1.78361,32000000.0
2008-02-28 02:00:00,1.78055,1.7835,1.77826,1.7835,45000000.0
2008-02-28 02:05:00,1.77842,1.78336,1.77805,1.78307,57000000.0
2008-02-28 02:10:00,1.77803,1.78422,1.77801,1.78319,44000000.0
2008-02-28 02:15:00,1.78227,1.78383,1.77829,1.78383,49000000.0
2008-02-28 02:20:00,1.77988,1.78342,1.779,1.78342,14000000.0
2008-02-28 02:25:00,1.7785,1.78351,1.7783,1.7787,42000000.0
2008-02-28 02:30:00,1.78108,1.78387,1.77864,1.77864,35000000.0
2008-02-28 02:35:00,1.77806,1.78388,1.77792,1.77872,31000000.0
2008-02-28 02:40:00,1.7797,1.7835,1.77952,1.7835,27000000.0
2008-02-28 02:45:00,1.78134,1.78429,1.77923,1.78328,33000000.0
2008-02-28 02:50:00,1.78404,1.78423,1.77832,1.78305,41000000.0
2008-02-28 02:55:00,1.77813,1.78442,1.77811,1.78442,46000000.0
2008-02-28 03:00:00,1.78416,1.78416,1.77844,1.78381,42000000.0
2008-02-28 03:05:00,1.77885,1.78444,1.77871,1.77957,41000000.0
2008-02-28 03:10:00,1.77992,1.78409,1.77814,1.7829,47000000.0
2008-02-28 03:15:00,1.78205,1.78378,1.77762,1.78335,44000000.0
2008-02-28 03:20:00,1.77755,1.78262,1.77735,1.77797,41000000.0
2008-02-28 03:25:00,1.778,1.78333,1.7771,1.7771,52000000.0
2008-02-28 03:30:00,1.78138,1.78253,1.77644,1.78197,42000000.0
2008-02-28 03:35:00,1.78122,1.78256,1.77672,1.78124,38000000.0
2008-02-28 03:40:00,1.782,1.78272,1.77688,1.78173,51000000.0
2008-02-28 03:45:00,1.78074,1.78198,1.77641,1.7814,39000000.0
2008-02-28 03:50:00,1.77709,1.78217,1.77653,1.7771,44000000.0
2008-02-28 03:55:00,1.77632,1.78153,1.77632,1.78153,45000000.0
2008-02-28 04:00:00,1.78021,1.78226,1.77654,1.77713,34000000.0
2008-02-28 04:05:00,1.77714,1.78191,1.77662,1.78173,55000000.0
2008-02-28 04:10:00,1.77726,1.78164,1.77575,1.77575,35000000.0
2008-02-28 04:15:00,1.77973,1.78134,1.77559,1.78134,38000000.0
2008-02-28 04:20:00,1.78103,1.78176,1.77657,1.78176,44000000.0
2008-02-28 04:25:00,1.77617,1.78181,1.77555,1.77629,42000000.0
2008-02-28 04:30:00,1.77851,1.78119,1.77549,1.78069,47000000.0
2008-02-28 04:35:00,1.78063,1.78152,1.77582,1.78093,47000000.0
2008-02-28 04:40:00,1.77797,1.78253,1.7769,1.78253,40000000.0
2008-02-28 04:45:00,1.7809,1.78267,1.7766,1.78256,33000000.0
2008-02-28 04:50:00,1.7772,1.78257,1.77664,1.78257,26000000.0
2008-02-28 04:55:00,1.78162,1.78229,1.77663,1.78168,45000000.0
2008-02-28 05:00:00,1.78197,1.7821,1.77681,1.78179,40000000.0
2008-02-28 05:05:00,1.777,1.78278,1.77648,1.78278,28000000.0
2008-02-28 05:10:00,1.77913,1.78306,1.77811,1.78306,26000000.0
2008-02-28 05:15:00,1.78295,1.78304,1.77685,1.78022,33000000.0
2008-02-28 05:20:00,1.77563,1.78185,1.77512,1.78146,45000000.0
2008-02-28 05:25:00,1.77607,1.7809,1.77534,1.78058,39000000.0
2008-02-28 05:30:00,1.77869,1.78065,1.77467,1.78036,52000000.0
2008-02-28 05:35:00,1.78127,1.78127,1.77542,1.78121,45000000.0
2008-02-28 05:40:00,1.77709,1.78293,1.77709,1.78293,31000000.0
2008-02-28 05:45:00,1.78117,1.78306,1.77771,1.78293,46000000.0
2008-02-28 05:50:00,1.778,1.7833,1.77723,1.77756,32000000.0
2008-02-28 05:55:00,1.78326,1.78336,1.77796,1.78295,29000000.0
2008-02-28 06:00:00,1.78222,1.78266,1.77703,1.78188,30000000.0
2008-02-28 06:05:00,1.782,1.78235,1.77712,1.78172,25000000.0
2008-02-28 06:10:00,1.78198,1.78198,1.7757,1.78029,17000000.0
2008-02-28 06:15:00,1.77877,1.78096,1.77579,1.78087,35000000.0
2008-02-28 06:20:00,1.78036,1.78132,1.7759,1.78018,37000000.0
2008-02-28 06:25:00,1.77548,1.78135,1.77548,1.78125,62000000.0
2008-02-28 06:30:00,1.78075,1.7809,1.77557,1.77971,46000000.0
2008-02-28 06:35:00,1.77621,1.78051,1.77501,1.77531,39000000.0
2008-02-28 06:40:00,1.7756,1.78117,1.77534,1.77534,31000000.0
2008-02-28 06:45:00,1.78057,1.78057,1.775,1.77535,22000000.0
2008-02-28 06:50:00,1.78052,1.78052,1.77702,1.78047,16000000.0
2008-02-28 06:55:00,1.77731,1.78081,1.77667,1.78081,27000000.0
2008-02-28 07:00:00,1.78088,1.78112,1.77555,1.78069,59000000.0
2008-02-28 07:05:00,1.77707,1.78146,1.77618,1.78146,47000000.0
2008-02-28 07:10:00,1.7764,1.78098,1.77534,1.77559,31000000.0
2008-02-28 07:15:00,1.77989,1.78113,1.775,1.78113,52000000.0
2008-02-28 07:20:00,1.77534,1.78065,1.77493,1.7802,54000000.0
2008-02-28 07:25:00,1.77629,1.78266,1.77585,1.78255,40000000.0
2008-02-28 07:30:00,1.77998,1.78154,1.77597,1.7809,48000000.0
2008-02-28 07:35:00,1.77597,1.78186,1.77583,1.77583,42000000.0
2008-02-28 07:40:00,1.77668,1.7824,1.77668,1.78217,53000000.0
2008-02-28 07:45:00,1.78054,1.78185,1.77686,1.78177,52000000.0
2008-02-28 07:50:00,1.77705,1.78232,1.77705,1.77741,45000000.0
2008-02-28 07:55:00,1.77733,1.78333,1.77733,1.78255,71000000.0
2008-02-28 08:00:00,1.78177,1.78285,1.77743,1.78251,52000000.0
2008-02-28 08:05:00,1.77805,1.7838,1.77785,1.7838,83000000.0
2008-02-28 08:10:00,1.78072,1.78446,1.77885,1.78401,43000000.0
2008-02-28 08:15:00,1.78128,1.78406,1.77839,1.78359,34000000.0
2008-02-28 08:20:00,1.7834,1.78417,1.77842,1.78312,31000000.0
2008-02-28 08:25:00,1.77807,1.78356,1.77807,1.78264,45000000.0
2008-02-28 08:30:00,1.78297,1.78308,1.77702,1.78285,43000000.0
2008-02-28 08:35:00,1.77794,1.78464,1.77794,1.78463,37000000.0
2008-02-28 08:40:00,1.78546,1.78546,1.7792,1.78011,45000000.0
2008-02-28 08:45:00,1.78131,1.78636,1.78064,1.78546,44000000.0
2008-02-28 08:50:00,1.78558,1.78739,1.78146,1.78682,47000000.0
2008-02-28 08:55:00,1.78165,1.78723,1.78142,1.78556,39000000.0
2008-02-28 09:00:00,1.78428,1.78552,1.78025,1.78473,42000000.0
2008-02-28 09:05:00,1.77938,1.78533,1.77938,1.78533,44000000.0
2008-02-28 09:10:00,1.78096,1.78529,1.77932,1.77932,40000000.0
2008-02-28 09:15:00,1.78293,1.7869,1.77931,1.78207,45000000.0
2008-02-28 09:20:00,1.78563,1.78659,1.77982,1.77982,37000000.0
2008-02-28 09:25:00,1.78496,1.78634,1.77998,1.78087,39000000.0
2008-02-28 09:30:00,1.78344,1.78616,1.78032,1.78565,41000000.0
2008-02-28 09:35:00,1.78668,1.78697,1.78041,1.7857,40000000.0
2008-02-28 09:40:00,1.78164,1.78794,1.78029,1.78284,46000000.0
2008-02-28 09:45:00,1.7876,1.78833,1.78213,1.78249,51000000.0
2008-02-28 09:50:00,1.78221,1.78817,1.78034,1.78504,40000000.0
2008-02-28 09:55:00,1.78042,1.78732,1.78042,1.78677,39000000.0
2008-02-28 10:00:00,1.78624,1.78746,1.78167,1.78715,48000000.0
2008-02-28 10:05:00,1.78284,1.78669,1.7814,1.7814,48000000.0
2008-02-28 10:10:00,1.7823,1.78765,1.78109,1.78708,41000000.0
2008-02-28 10:15:00,1.78564,1.78798,1.78491,1.78746,47000000.0
2008-02-28 10:20:00,1.78452,1.78726,1.78384,1.78384,39000000.0
2008-02-28 10:25:00,1.78474,1.78643,1.78313,1.78401,45000000.0
2008-02-28 10:30:00,1.78333,1.78598,1.78291,1.78598,51000000.0
2008-02-28 10:35:00,1.78359,1.78689,1.78354,1.78621,50000000.0
2008-02-28 10:40:00,1.78392,1.78773,1.78389,1.78517,41000000.0
2008-02-28 10:45:00,1.78626,1.78774,1.78466,1.7876,40000000.0
2008-02-28 10:50:00,1.78538,1.78709,1.7843,1.78472,39000000.0
2008-02-28 10:55:00,1.78629,1.78732,1.78453,1.78453,41000000.0
2008-02-28 11:00:00,1.78668,1.78669,1.7833,1.7839,43000000.0
2008-02-28 11:05:00,1.78434,1.78728,1.78345,1.78568,43000000.0
2008-02-28 11:10:00,1.78618,1.78673,1.78337,1.78645,46000000.0
2008-02-28 11:15:00,1.78453,1.78689,1.78363,1.78619,41000000.0
2008-02-28 11:20:00,1.78621,1.78646,1.78381,1.78598,47000000.0
2008-02-28 11:25:00,1.78626,1.78635,1.7835,1.78534,45000000.0
2008-02-28 11:30:00,1.78444,1.7866,1.78345,1.7859,42000000.0
2008-02-28 11:35:00,1.78567,1.7876,1.7841,1.78698,45000000.0
2008-02-28 11:40:00,1.78505,1.78746,1.78383,1.78592,46000000.0
2008-02-28 11:45:00,1.78474,1.78576,1.78285,1.78328,43000000.0
2008-02-28 11:50:00,1.78464,1.78502,1.78168,1.78217,46000000.0
2008-02-28 11:55:00,1.78456,1.78456,1.78166,1.78438,47000000.0
2008-02-28 12:00:00,1.78351,1.78514,1.78186,1.78238,40000000.0
2008-02-28 12:05:00,1.78386,1.78459,1.78132,1.78132,38000000.0
2008-02-28 12:10:00,1.78376,1.78376,1.78102,1.78302,40000000.0
2008-02-28 12:15:00,1.78265,1.78266,1.78006,1.78049,46000000.0
2008-02-28 12:20:00,1.78045,1.78329,1.78045,1.78329,42000000.0
2008-02-28 12:25:00,1.78045,1.78447,1.78045,1.78216,45000000.0
2008-02-28 12:30:00,1.78242,1.78482,1.78146,1.78351,46000000.0
2008-02-28 12:35:00,1.78062,1.7847,1.78054,1.7847,45000000.0
2008-02-28 12:40:00,1.78308,1.78519,1.78267,1.78464,45000000.0
2008-02-28 12:45:00,1.78331,1.78439,1.78122,1.78206,47000000.0
2008-02-28 12:50:00,1.78431,1.78431,1.78141,1.78341,44000000.0
2008-02-28 12:55:00,1.78182,1.78413,1.7806,1.78112,42000000.0
2008-02-28 13:00:00,1.78079,1.78295,1.78012,1.78264,43000000.0
2008-02-28 13:05:00,1.78064,1.783,1.77956,1.7796,48000000.0
2008-02-28 13:10:00,1.77911,1.78321,1.77911,1.78101,47000000.0
2008-02-28 13:15:00,1.78132,1.78392,1.78084,1.7838,47000000.0
2008-02-28 13:20:00,1.78191,1.78417,1.78116,1.7815,42000000.0
2008-02-28 13:25:00,1.78165,1.78416,1.7815,1.78238,43000000.0
2008-02-28 13:30:00,1.78287,1.78479,1.78184,1.78184,43000000.0
2008-02-28 13:35:00,1.78157,1.78329,1.78039,1.78064,44000000.0
2008-02-28 13:40:00,1.78271,1.78378,1.78087,1.78318,39000000.0
2008-02-28 13:45:00,1.78187,1.78315,1.78039,1.78273,46000000.0
2008-02-28 13:50:00,1.78298,1.78369,1.78107,1.7834,45000000.0
2008-02-28 13:55:00,1.78191,1.78383,1.78142,1.78358,46000000.0
2008-02-28 14:00:00,1.78259,1.78436,1.78123,1.78135,42000000.0
2008-02-28 14:05:00,1.78176,1.78374,1.78129,1.78372,47000000.0
2008-02-28 14:10:00,1.78366,1.78415,1.78134,1.78415,51000000.0
2008-02-28 14:15:00,1.78267,1.78455,1.78136,1.78253,44000000.0
2008-02-28 14:20:00,1.78259,1.78503,1.78217,1.78483,43000000.0
2008-02-28 14:25:00,1.78202,1.78465,1.78202,1.78436,38000000.0
2008-02-28 14:30:00,1.78322,1.78581,1.78188,1.78507,46000000.0
2008-02-28 14:35:00,1.7836,1.78608,1.78316,1.78608,45000000.0
2008-02-28 14:40:00,1.7836,1.7861,1.78325,1.7861,37000000.0
2008-02-28 14:45:00,1.78473,1.78712,1.78373,1.78712,50000000.0
2008-02-28 14:50:00,1.78554,1.78753,1.78447,1.78717,42000000.0
2008-02-28 14:55:00,1.78554,1.78738,1.78454,1.78728,39000000.0
2008-02-28 15:00:00,1.78777,1.78824,1.785,1.78644,45000000.0
2008-02-28 15:05:00,1.78895,1.78895,1.78643,1.78824,46000000.0
2008-02-28 15:10:00,1.78679,1.78895,1.78613,1.78687,47000000.0
2008-02-28 15:15:00,1.78687,1.78907,1.78655,1.78854,42000000.0
2008-02-28 15:20:00,1.78794,1.78845,1.7858,1.78757,41000000.0
2008-02-28 15:25:00,1.78523,1.78833,1.7851,1.78833,51000000.0
2008-02-28 15:30:00,1.78743,1.78981,1.78575,1.78783,46000000.0
2008-02-28 15:35:00,1.78798,1.7904,1.78707,1.78977,47000000.0
2008-02-28 15:40:00,1.78843,1.79051,1.78745,1.78952,45000000.0
2008-02-28 15:45:00,1.7871,1.79054,1.78664,1.79054,40000000.0
2008-02-28 15:50:00,1.79059,1.79059,1.78687,1.78972,46000000.0
2008-02-28 15:55:00,1.78794,1.79188,1.78794,1.78968,40000000.0
2008-02-28 16:00:00,1.78955,1.79238,1.78861,1.79238,35000000.0
2008-02-28 16:05:00,1.79012,1.79235,1.78885,1.79139,48000000.0
2008-02-28 16:10:00,1.78886,1.79208,1.78842,1.791,48000000.0
2008-02-28 16:15:00,1.78935,1.79135,1.78856,1.78857,45000000.0
2008-02-28 16:20:00,1.79067,1.79168,1.78829,1.7896,51000000.0
2008-02-28 16:25:00,1.78933,1.7908,1.78771,1.78799,38000000.0
2008-02-28 16:30:00,1.78826,1.79065,1.78779,1.78808,45000000.0
2008-02-28 16:35:00,1.78836,1.7894,1.78652,1.78895,37000000.0
2008-02-28 16:40:00,1.78616,1.78907,1.78572,1.78716,45000000.0
2008-02-28 16:45:00,1.78674,1.78984,1.78671,1.78917,41000000.0
2008-02-28 16:50:00,1.79011,1.7903,1.78702,1.78956,46000000.0
2008-02-28 16:55:00,1.78947,1.79028,1.78723,1.78964,41000000.0
2008-02-28 17:00:00,1.78753,1.79015,1.7866,1.7866,43000000.0
2008-02-28 17:05:00,1.78694,1.78998,1.78668,1.78941,43000000.0
2008-02-28 17:10:00,1.78964,1.78974,1.78679,1.78881,49000000.0
2008-02-28 17:15:00,1.78701,1.78918,1.78668,1.78772,43000000.0
2008-02-28 17:20:00,1.79039,1.7913,1.7881,1.79092,44000000.0
2008-02-28 17:25:00,1.7883,1.79029,1.78705,1.78785,45000000.0
2008-02-28 17:30:00,1.78609,1.78872,1.78526,1.78872,36000000.0
2008-02-28 17:35:00,1.78707,1.78853,1.78452,1.78481,41000000.0
2008-02-28 17:40:00,1.78405,1.78743,1.78405,1.78532,38000000.0
2008-02-28 17:45:00,1.78655,1.78997,1.78541,1.78939,54000000.0
2008-02-28 17:50:00,1.78696,1.79079,1.78685,1.78698,45000000.0
2008-02-28 17:55:00,1.78731,1.79,1.78688,1.78969,43000000.0
2008-02-28 18:00:00,1.78774,1.79543,1.78774,1.79543,42000000.0
2008-02-28 18:05:00,1.79453,1.7949,1.79159,1.79271,42000000.0
2008-02-28 18:10:00,1.79511,1.79511,1.79059,1.79059,42000000.0
2008-02-28 18:15:00,1.7931,1.7931,1.78927,1.79003,46000000.0
2008-02-28 18:20:00,1.79249,1.79308,1.79014,1.79078,39000000.0
2008-02-28 18:25:00,1.79319,1.79443,1.79078,1.79438,43000000.0
2008-02-28 18:30:00,1.7928,1.79553,1.79247,1.79371,44000000.0
2008-02-28 18:35:00,1.79319,1.79703,1.7931,1.79555,42000000.0
2008-02-28 18:40:00,1.79697,1.79748,1.79377,1.79613,45000000.0
2008-02-28 18:45:00,1.79493,1.79595,1.79332,1.79332,43000000.0
2008-02-28 18:50:00,1.79608,1.79608,1.79291,1.79572,45000000.0
2008-02-28 18:55:00,1.79587,1.79587,1.79216,1.79508,41000000.0
2008-02-28 19:00:00,1.79341,1.7955,1.79222,1.79296,46000000.0
2008-02-28 19:05:00,1.79471,1.79701,1.79372,1.79635,44000000.0
2008-02-28 19:10:00,1.79672,1.79819,1.79503,1.79567,44000000.0
2008-02-28 19:15:00,1.79571,1.79921,1.7949,1.79727,50000000.0
2008-02-28 19:20:00,1.79933,1.79998,1.79633,1.79914,47000000.0
2008-02-28 19:25:00,1.79741,1.79955,1.79583,1.79955,47000000.0
2008-02-28 19:30:00,1.79693,1.79903,1.79615,1.79891,46000000.0
2008-02-28 19:35:00,1.79582,1.79804,1.79459,1.79804,45000000.0
2008-02-28 19:40:00,1.79848,1.79854,1.79595,1.79595,37000000.0
2008-02-28 19:45:00,1.79631,1.79772,1.79369,1.79402,44000000.0
2008-02-28 19:50:00,1.79576,1.79724,1.7904,1.7904,42000000.0
2008-02-28 19:55:00,1.79543,1.80098,1.79068,1.80098,51000000.0
2008-02-28 20:00:00,1.79949,1.80121,1.79425,1.79425,42000000.0
2008-02-28 20:05:00,1.79572,1.80107,1.7952,1.80062,46000000.0
2008-02-28 20:10:00,1.79628,1.80023,1.79376,1.79994,39000000.0
2008-02-28 20:15:00,1.79858,1.80187,1.79444,1.80186,47000000.0
2008-02-28 20:20:00,1.80049,1.80195,1.79474,1.79474,44000000.0
2008-02-28 20:25:00,1.79936,1.80046,1.79454,1.80023,47000000.0
2008-02-28 20:30:00,1.79893,1.80052,1.79423,1.79458,46000000.0
2008-02-28 20:35:00,1.79563,1.7994,1.79424,1.79934,61000000.0
2008-02-28 20:40:00,1.79788,1.79963,1.79299,1.79835,43000000.0
2008-02-28 20:45:00,1.79698,1.79854,1.79301,1.79348,41000000.0
2008-02-28 20:50:00,1.79327,1.79909,1.79327,1.79817,38000000.0
2008-02-28 20:55:00,1.79351,1.79869,1.79299,1.79329,41000000.0
2008-02-28 21:00:00,1.79745,1.79838,1.79327,1.7977,47000000.0
2008-02-28 21:05:00,1.79729,1.79842,1.79302,1.79745,52000000.0
2008-02-28 21:10:00,1.79405,1.79915,1.79311,1.79355,39000000.0
2008-02-28 21:15:00,1.79771,1.79981,1.79314,1.79892,39000000.0
2008-02-28 21:20:00,1.79948,1.80053,1.79355,1.79355,38000000.0
2008-02-28 21:25:00,1.79511,1.80032,1.79412,1.79468,41000000.0
2008-02-28 21:30:00,1.79798,1.80054,1.79541,1.79698,42000000.0
2008-02-28 21:35:00,1.79625,1.80139,1.79531,1.80086,47000000.0
2008-02-28 21:40:00,1.79533,1.80118,1.79384,1.80118,41000000.0
2008-02-28 21:45:00,1.79875,1.80283,1.79659,1.79801,49000000.0
2008-02-28 21:50:00,1.79774,1.80238,1.79659,1.80048,44000000.0
2008-02-28 21:55:00,1.80015,1.80197,1.79573,1.79606,39000000.0
2008-02-28 22:00:00,1.80028,1.80125,1.79483,1.80007,46000000.0
2008-02-28 22:05:00,1.79679,1.80167,1.79635,1.79712,44000000.0
2008-02-28 22:10:00,1.79788,1.802,1.79657,1.79657,46000000.0
2008-02-28 22:15:00,1.79909,1.80161,1.79625,1.80118,51000000.0
2008-02-28 22:20:00,1.80028,1.80201,1.79562,1.80105,42000000.0
2008-02-28 22:25:00,1.79718,1.80043,1.79534,1.80012,46000000.0
2008-02-28 22:30:00,1.79919,1.80082,1.79533,1.80015,41000000.0
2008-02-28 22:35:00,1.7964,1.80086,1.79459,1.80073,35000000.0
2008-02-28 22:40:00,1.79663,1.80067,1.79462,1.79525,43000000.0
2008-02-28 22:45:00,1.79835,1.79972,1.7942,1.79909,40000000.0
2008-02-28 22:50:00,1.7953,1.79981,1.79374,1.79947,41000000.0
2008-02-28 22:55:00,1.7948,1.80017,1.79447,1.80015,48000000.0
2008-02-28 23:00:00,1.79887,1.79987,1.79435,1.79987,45000000.0
2008-02-28 23:05:00,1.79613,1.80155,1.79609,1.79658,49000000.0
2008-02-28 23:10:00,1.8004,1.80117,1.79641,1.79641,51000000.0
2008-02-28 23:15:00,1.79633,1.80155,1.79627,1.80087,57000000.0
2008-02-28 23:20:00,1.79627,1.80212,1.79627,1.79738,39000000.0
2008-02-28 23:25:00,1.7973,1.80286,1.79535,1.79619,43000000.0
2008-02-28 23:30:00,1.80053,1.80099,1.79484,1.79947,40000000.0
2008-02-28 23:35:00,1.79965,1.79999,1.7943,1.7949,38000000.0
2008-02-28 23:40:00,1.7953,1.79908,1.79458,1.7982,40000000.0
2008-02-28 23:45:00,1.79915,1.79917,1.79411,1.79905,44000000.0
2008-02-28 23:50:00,1.79491,1.7986,1.79267,1.79366,42000000.0
2008-02-28 23:55:00,1.79405,1.79882,1.79284,1.79356,40000000.0
2008-02-29 00:00:00,1.79603,1.79691,1.79269,1.79286,55000000.0
2008-02-29 00:05:00,1.79232,1.79696,1.79225,1.79288,44000000.0
2008-02-29 00:10:00,1.79655,1.79702,1.79253,1.79603,39000000.0
2008-02-29 00:15:00,1.79193,1.79809,1.79193,1.797,42000000.0
2008-02-29 00:20:00,1.79742,1.79786,1.79291,1.79747,46000000.0
2008-02-29 00:25:00,1.79402,1.79746,1.79316,1.7962,53000000.0
2008-02-29 00:30:00,1.79598,1.79674,1.79243,1.79243,45000000.0
2008-02-29 00:35:00,1.79234,1.79659,1.79147,1.79659,34000000.0
2008-02-29 00:40:00,1.79262,1.7966,1.79243,1.7928,27000000.0
2008-02-29 00:45:00,1.79522,1.79636,1.79138,1.79636,42000000.0
2008-02-29 00:50:00,1.79258,1.79737,1.79258,1.79671,48000000.0
2008-02-29 00:55:00,1.79723,1.79737,1.79268,1.79571,45000000.0
2008-02-29 01:00:00,1.79684,1.79693,1.79135,1.79573,40000000.0
2008-02-29 01:05:00,1.79184,1.79638,1.79177,1.79631,41000000.0
2008-02-29 01:10:00,1.79171,1.79644,1.79168,1.79643,34000000.0
2008-02-29 01:15:00,1.79571,1.7959,1.79162,1.79212,38000000.0
2008-02-29 01:20:00,1.79179,1.79625,1.79179,1.79609,27000000.0
2008-02-29 01:25:00,1.79309,1.79673,1.79229,1.79596,32000000.0
2008-02-29 01:30:00,1.7955,1.79706,1.79301,1.79674,30000000.0
2008-02-29 01:35:00,1.79251,1.7965,1.79203,1.79222,44000000.0
2008-02-29 01:40:00,1.79536,1.79628,1.79181,1.792,44000000.0
2008-02-29 01:45:00,1.79655,1.79783,1.79218,1.79409,45000000.0
2008-02-29 01:50:00,1.79836,1.79884,1.79346,1.79623,43000000.0
2008-02-29 01:55:00,1.79706,1.79708,1.79221,1.79657,32000000.0
2008-02-29 02:00:00,1.79611,1.7963,1.79151,1.79295,50000000.0
2008-02-29 02:05:00,1.79587,1.79587,1.79114,1.79114,57000000.0
2008-02-29 02:10:00,1.79231,1.79585,1.79166,1.79233,44000000.0
2008-02-29 02:15:00,1.79482,1.79736,1.79241,1.7967,62000000.0
2008-02-29 02:20:00,1.79274,1.79733,1.79274,1.79341,36000000.0
2008-02-29 02:25:00,1.79235,1.79728,1.79235,1.79694,42000000.0
2008-02-29 02:30:00,1.79683,1.79766,1.79288,1.79685,43000000.0
2008-02-29 02:35:00,1.7926,1.79698,1.79205,1.79621,40000000.0
2008-02-29 02:40:00,1.79202,1.7965,1.79202,1.79635,45000000.0
2008-02-29 02:45:00,1.79582,1.79612,1.79203,1.79258,44000000.0
2008-02-29 02:50:00,1.79172,1.79669,1.79151,1.79151,42000000.0
2008-02-29 02:55:00,1.79173,1.79545,1.79089,1.79518,42000000.0
2008-02-29 03:00:00,1.79533,1.79536,1.79109,1.79162,47000000.0
2008-02-29 03:05:00,1.7953,1.79554,1.79163,1.79531,41000000.0
2008-02-29 03:10:00,1.796,1.796,1.79163,1.79598,47000000.0
2008-02-29 03:15:00,1.79575,1.7963,1.7916,1.7959,45000000.0
2008-02-29 03:20:00,1.7927,1.79705,1.79199,1.79363,41000000.0
2008-02-29 03:25:00,1.79791,1.79791,1.79316,1.79699,50000000.0
2008-02-29 03:30:00,1.79689,1.79782,1.79334,1.79782,42000000.0
2008-02-29 03:35:00,1.79411,1.79735,1.79281,1.79625,30000000.0
2008-02-29 03:40:00,1.79748,1.79755,1.79254,1.79636,51000000.0
2008-02-29 03:45:00,1.79581,1.79591,1.79154,1.79213,43000000.0
2008-02-29 03:50:00,1.79126,1.79589,1.79098,1.79589,44000000.0
2008-02-29 03:55:00,1.79507,1.79614,1.79171,1.79614,48000000.0
2008-02-29 04:00:00,1.79576,1.79616,1.7925,1.7925,34000000.0
2008-02-29 04:05:00,1.79228,1.7964,1.79156,1.79607,53000000.0
2008-02-29 04:10:00,1.79648,1.79654,1.79107,1.79122,28000000.0
2008-02-29 04:15:00,1.79431,1.79587,1.79188,1.79555,38000000.0
2008-02-29 04:20:00,1.79563,1.79626,1.79172,1.79626,44000000.0
2008-02-29 04:25:00,1.79173,1.79664,1.79156,1.79664,44000000.0
2008-02-29 04:30:00,1.79608,1.7971,1.79194,1.79704,47000000.0
2008-02-29 04:35:00,1.79342,1.79739,1.79282,1.79711,42000000.0
2008-02-29 04:40:00,1.79299,1.79631,1.79209,1.79619,33000000.0
2008-02-29 04:45:00,1.79503,1.79653,1.79223,1.79653,40000000.0
2008-02-29 04:50:00,1.79703,1.79766,1.79297,1.79765,46000000.0
2008-02-29 04:55:00,1.79324,1.79716,1.79322,1.79347,34000000.0
2008-02-29 05:00:00,1.79641,1.79712,1.79317,1.79685,43000000.0
2008-02-29 05:05:00,1.79343,1.7974,1.79274,1.79654,33000000.0
2008-02-29 05:10:00,1.79726,1.79726,1.79231,1.79694,28000000.0
2008-02-29 05:15:00,1.79668,1.79675,1.7922,1.79255,15000000.0
2008-02-29 05:20:00,1.79269,1.79661,1.79258,1.79661,38000000.0
2008-02-29 05:25:00,1.79326,1.79676,1.79285,1.79584,22000000.0
2008-02-29 05:30:00,1.79581,1.79737,1.79248,1.79709,63000000.0
2008-02-29 05:35:00,1.79337,1.79715,1.79301,1.79696,24000000.0
2008-02-29 05:40:00,1.79714,1.79732,1.79329,1.79629,31000000.0
2008-02-29 05:45:00,1.79546,1.79641,1.79278,1.79641,15000000.0
2008-02-29 05:50:00,1.79334,1.79715,1.7922,1.79256,36000000.0
2008-02-29 05:55:00,1.79647,1.79705,1.79303,1.79683,40000000.0
2008-02-29 06:00:00,1.79576,1.79764,1.79371,1.79714,37000000.0
2008-02-29 06:05:00,1.79374,1.79807,1.79374,1.79775,41000000.0
2008-02-29 06:10:00,1.79382,1.79807,1.79363,1.79747,34000000.0
2008-02-29 06:15:00,1.79737,1.79847,1.79425,1.79833,37000000.0
2008-02-29 06:20:00,1.79889,1.79893,1.79485,1.79796,27000000.0
2008-02-29 06:25:00,1.79852,1.79875,1.79454,1.7947,51000000.0
2008-02-29 06:30:00,1.79953,1.79953,1.79412,1.79423,43000000.0
2008-02-29 06:35:00,1.79418,1.7986,1.7938,1.79502,46000000.0
2008-02-29 06:40:00,1.79464,1.79922,1.7946,1.799,29000000.0
2008-02-29 06:45:00,1.79906,1.79906,1.79344,1.79344,33000000.0
2008-02-29 06:50:00,1.79674,1.79818,1.79361,1.79818,40000000.0
2008-02-29 06:55:00,1.79407,1.79816,1.79343,1.79768,36000000.0
2008-02-29 07:00:00,1.79852,1.79852,1.79382,1.79824,59000000.0
2008-02-29 07:05:00,1.79455,1.79833,1.79431,1.79826,37000000.0
2008-02-29 07:10:00,1.79399,1.79863,1.79399,1.79857,28000000.0
2008-02-29 07:15:00,1.7972,1.79866,1.79404,1.79474,47000000.0
2008-02-29 07:20:00,1.79754,1.79869,1.79436,1.79854,50000000.0
2008-02-29 07:25:00,1.79424,1.79837,1.79402,1.79422,32000000.0
2008-02-29 07:30:00,1.79637,1.79836,1.79383,1.79819,56000000.0
2008-02-29 07:35:00,1.79501,1.79856,1.79437,1.79451,42000000.0
2008-02-29 07:40:00,1.79729,1.79846,1.79417,1.79846,53000000.0
2008-02-29 07:45:00,1.79717,1.79932,1.79509,1.79915,52000000.0
2008-02-29 07:50:00,1.79578,1.79988,1.79578,1.79975,37000000.0
2008-02-29 07:55:00,1.79551,1.79941,1.79435,1.79435,46000000.0
2008-02-29 08:00:00,1.79783,1.79981,1.79515,1.79606,72000000.0
2008-02-29 08:05:00,1.79636,1.80035,1.79618,1.80035,76000000.0
2008-02-29 08:10:00,1.79601,1.80041,1.79582,1.80012,43000000.0
2008-02-29 08:15:00,1.80126,1.80127,1.79645,1.80069,34000000.0
2008-02-29 08:20:00,1.80018,1.80066,1.79559,1.79948,41000000.0
2008-02-29 08:25:00,1.79591,1.79935,1.79474,1.79935,45000000.0
2008-02-29 08:30:00,1.79463,1.80004,1.79437,1.80004,34000000.0
2008-02-29 08:35:00,1.79973,1.80062,1.79672,1.8006,37000000.0
2008-02-29 08:40:00,1.79607,1.79971,1.79483,1.79572,45000000.0
2008-02-29 08:45:00,1.79706,1.79946,1.794,1.79946,44000000.0
2008-02-29 08:50:00,1.7996,1.80054,1.79594,1.79707,47000000.0
2008-02-29 08:55:00,1.80011,1.80063,1.79564,1.80022,39000000.0
2008-02-29 09:00:00,1.79971,1.80054,1.7959,1.80053,42000000.0
2008-02-29 09:05:00,1.79581,1.80247,1.79581,1.80078,44000000.0
2008-02-29 09:10:00,1.79702,1.80383,1.79688,1.80382,40000000.0
2008-02-29 09:15:00,1.80374,1.80663,1.79956,1.80379,45000000.0
2008-02-29 09:20:00,1.80265,1.80344,1.79884,1.79911,37000000.0
2008-02-29 09:25:00,1.79986,1.80392,1.79757,1.80237,39000000.0
2008-02-29 09:30:00,1.80252,1.80288,1.79753,1.79806,41000000.0
2008-02-29 09:35:00,1.79877,1.80183,1.79594,1.80142,40000000.0
2008-02-29 09:40:00,1.79683,1.80304,1.79671,1.80027,46000000.0
2008-02-29 09:45:00,1.80243,1.80612,1.80037,1.80256,51000000.0
2008-02-29 09:50:00,1.80241,1.80889,1.80241,1.80566,40000000.0
2008-02-29 09:55:00,1.80479,1.8117,1.80479,1.81024,39000000.0
2008-02-29 10:00:00,1.80952,1.81239,1.80663,1.80721,48000000.0
2008-02-29 10:05:00,1.81126,1.81388,1.80826,1.81314,48000000.0
2008-02-29 10:10:00,1.81466,1.81483,1.8124,1.81352,41000000.0
2008-02-29 10:15:00,1.81369,1.81442,1.81177,1.81363,47000000.0
2008-02-29 10:20:00,1.81261,1.81298,1.81074,1.8109,39000000.0
2008-02-29 10:25:00,1.8121,1.81425,1.8116,1.81291,45000000.0
2008-02-29 10:30:00,1.81368,1.81374,1.81079,1.8132,51000000.0
2008-02-29 10:35:00,1.81197,1.81359,1.81033,1.8117,50000000.0
2008-02-29 10:40:00,1.81046,1.81126,1.80884,1.81065,41000000.0
2008-02-29 10:45:00,1.8103,1.8109,1.80907,1.80907,40000000.0
2008-02-29 10:50:00,1.8096,1.80973,1.80521,1.80587,39000000.0
2008-02-29 10:55:00,1.80504,1.8077,1.80351,1.80625,41000000.0
2008-02-29 11:00:00,1.8073,1.80812,1.80558,1.80812,43000000.0
2008-02-29 11:05:00,1.80878,1.80937,1.80731,1.80799,43000000.0
2008-02-29 11:10:00,1.80954,1.80961,1.80747,1.80747,46000000.0
2008-02-29 11:15:00,1.80827,1.8104,1.80749,1.80894,41000000.0
2008-02-29 11:20:00,1.80894,1.81054,1.80836,1.81054,47000000.0
2008-02-29 11:25:00,1.80866,1.81056,1.80866,1.80951,45000000.0
2008-02-29 11:30:00,1.80948,1.8103,1.80793,1.80935,42000000.0
2008-02-29 11:35:00,1.80855,1.81006,1.80769,1.80849,45000000.0
2008-02-29 11:40:00,1.80991,1.81018,1.80742,1.80981,46000000.0
2008-02-29 11:45:00,1.80846,1.8112,1.80846,1.8094,43000000.0
2008-02-29 11:50:00,1.80889,1.81143,1.80874,1.81026,46000000.0
2008-02-29 11:55:00,1.81115,1.81161,1.80978,1.8105,47000000.0
2008-02-29 12:00:00,1.811,1.81339,1.811,1.81166,40000000.0
2008-02-29 12:05:00,1.81305,1.815,1.81118,1.815,38000000.0
2008-02-29 12:10:00,1.81383,1.8149,1.81228,1.81228,40000000.0
2008-02-29 12:15:00,1.81277,1.81722,1.81245,1.81572,46000000.0
2008-02-29 12:20:00,1.81669,1.81825,1.81573,1.81825,42000000.0
2008-02-29 12:25:00,1.81812,1.81852,1.8155,1.8176,45000000.0
2008-02-29 12:30:00,1.81678,1.81917,1.81643,1.81917,46000000.0
2008-02-29 12:35:00,1.81776,1.82063,1.81739,1.82063,45000000.0
2008-02-29 12:40:00,1.82037,1.82147,1.8182,1.82008,45000000.0
2008-02-29 12:45:00,1.82131,1.82216,1.81977,1.82101,47000000.0
2008-02-29 12:50:00,1.82183,1.82356,1.8212,1.82243,44000000.0
2008-02-29 12:55:00,1.82139,1.8224,1.81849,1.81995,42000000.0
2008-02-29 13:00:00,1.81868,1.82096,1.81794,1.82042,43000000.0
2008-02-29 13:05:00,1.81875,1.82523,1.81852,1.82523,48000000.0
2008-02-29 13:10:00,1.82513,1.82522,1.82001,1.82325,47000000.0
2008-02-29 13:15:00,1.82241,1.82886,1.82236,1.82721,47000000.0
2008-02-29 13:20:00,1.82715,1.83255,1.82715,1.83061,42000000.0
2008-02-29 13:25:00,1.83088,1.83162,1.82654,1.82655,43000000.0
2008-02-29 13:30:00,1.82759,1.82824,1.8255,1.82756,43000000.0
2008-02-29 13:35:00,1.82686,1.83008,1.82686,1.82854,44000000.0
2008-02-29 13:40:00,1.82892,1.83018,1.82629,1.82654,39000000.0
2008-02-29 13:45:00,1.82558,1.82698,1.82428,1.82611,46000000.0
2008-02-29 13:50:00,1.82534,1.82737,1.82494,1.82644,45000000.0
2008-02-29 13:55:00,1.82655,1.82713,1.82306,1.82306,46000000.0
2008-02-29 14:00:00,1.82426,1.82474,1.82253,1.82324,42000000.0
2008-02-29 14:05:00,1.82453,1.82534,1.82249,1.82456,47000000.0
2008-02-29 14:10:00,1.8255,1.82606,1.82376,1.82465,51000000.0
2008-02-29 14:15:00,1.82538,1.82664,1.82406,1.82481,44000000.0
2008-02-29 14:20:00,1.82505,1.82626,1.82207,1.82207,43000000.0
2008-02-29 14:25:00,1.82174,1.82323,1.82074,1.82134,38000000.0
2008-02-29 14:30:00,1.82167,1.82316,1.82083,1.82143,46000000.0
2008-02-29 14:35:00,1.82136,1.82633,1.82136,1.82594,45000000.0
2008-02-29 14:40:00,1.82396,1.82569,1.82188,1.82223,45000000.0
2008-02-29 14:45:00,1.8231,1.82379,1.82057,1.82068,50000000.0
2008-02-29 14:50:00,1.82111,1.8216,1.8158,1.81853,42000000.0
2008-02-29 14:55:00,1.81817,1.81993,1.81736,1.81736,39000000.0
2008-02-29 15:00:00,1.81825,1.81897,1.81606,1.81824,45000000.0
2008-02-29 15:05:00,1.81711,1.81956,1.81573,1.81573,46000000.0
2008-02-29 15:10:00,1.81693,1.81956,1.81632,1.81747,47000000.0
2008-02-29 15:15:00,1.81742,1.81913,1.81685,1.81797,42000000.0
2008-02-29 15:20:00,1.81678,1.81917,1.81676,1.81917,41000000.0
2008-02-29 15:25:00,1.81784,1.82072,1.81784,1.8189,51000000.0
2008-02-29 15:30:00,1.81907,1.81983,1.81683,1.81683,46000000.0
2008-02-29 15:35:00,1.81673,1.81958,1.81673,1.81778,47000000.0
2008-02-29 15:40:00,1.81812,1.82002,1.81719,1.81751,45000000.0
2008-02-29 15:45:00,1.81824,1.81962,1.81672,1.81837,40000000.0
2008-02-29 15:50:00,1.81958,1.82017,1.81818,1.81988,46000000.0
2008-02-29 15:55:00,1.81903,1.81978,1.81747,1.8188,40000000.0
2008-02-29 16:00:00,1.81798,1.81879,1.81536,1.81784,35000000.0
2008-02-29 16:05:00,1.81632,1.81921,1.81632,1.81807,48000000.0
2008-02-29 16:10:00,1.81679,1.819,1.81679,1.81752,48000000.0
2008-02-29 16:15:00,1.81705,1.82022,1.81705,1.81935,45000000.0
2008-02-29 16:20:00,1.81854,1.82065,1.81821,1.82065,51000000.0
2008-02-29 16:25:00,1.81918,1.82394,1.81918,1.8214,38000000.0
2008-02-29 16:30:00,1.82186,1.82331,1.82055,1.82228,45000000.0
2008-02-29 16:35:00,1.82118,1.8235,1.82059,1.82221,37000000.0
2008-02-29 16:40:00,1.82151,1.82593,1.82144,1.8241,45000000.0
2008-02-29 16:45:00,1.82546,1.83229,1.82305,1.8322,41000000.0
2008-02-29 16:50:00,1.83008,1.83182,1.82822,1.82941,46000000.0
2008-02-29 16:55:00,1.82902,1.82922,1.82421,1.82421,41000000.0
2008-02-29 17:00:00,1.82519,1.82891,1.82472,1.82837,43000000.0
2008-02-29 17:05:00,1.82714,1.83066,1.82671,1.82873,43000000.0
2008-02-29 17:10:00,1.83092,1.83757,1.82954,1.83683,49000000.0
2008-02-29 17:15:00,1.83684,1.83767,1.83209,1.83282,43000000.0
2008-02-29 17:20:00,1.8335,1.83565,1.83182,1.83476,44000000.0
2008-02-29 17:25:00,1.8346,1.83522,1.833,1.83493,45000000.0
2008-02-29 17:30:00,1.8346,1.83608,1.83276,1.83548,36000000.0
2008-02-29 17:35:00,1.83503,1.8358,1.83075,1.83292,41000000.0
2008-02-29 17:40:00,1.8331,1.83399,1.83077,1.83215,38000000.0
2008-02-29 17:45:00,1.83134,1.83253,1.83033,1.83227,54000000.0
2008-02-29 17:50:00,1.83065,1.83326,1.8302,1.8302,45000000.0
2008-02-29 17:55:00,1.8311,1.83294,1.83028,1.83159,43000000.0
2008-02-29 18:00:00,1.83032,1.83492,1.83,1.83222,42000000.0
2008-02-29 18:05:00,1.83215,1.8349,1.83215,1.83366,42000000.0
2008-02-29 18:10:00,1.83352,1.83622,1.83341,1.83355,42000000.0
2008-02-29 18:15:00,1.83378,1.83442,1.83173,1.8343,46000000.0
2008-02-29 18:20:00,1.83363,1.83455,1.83198,1.83437,39000000.0
2008-02-29 18:25:00,1.833,1.83433,1.8313,1.83269,43000000.0
2008-02-29 18:30:00,1.83329,1.83448,1.83181,1.83212,44000000.0
2008-02-29 18:35:00,1.83332,1.83455,1.83209,1.83362,42000000.0
2008-02-29 18:40:00,1.83424,1.83437,1.83199,1.83297,45000000.0
2008-02-29 18:45:00,1.83348,1.83487,1.83232,1.83326,43000000.0
2008-02-29 18:50:00,1.83442,1.83442,1.83127,1.83282,45000000.0
2008-02-29 18:55:00,1.83235,1.83535,1.83044,1.83535,41000000.0
2008-02-29 19:00:00,1.83448,1.83621,1.83408,1.83455,46000000.0
2008-02-29 19:05:00,1.83585,1.83585,1.83211,1.83306,44000000.0
2008-02-29 19:10:00,1.8316,1.83426,1.8316,1.83321,44000000.0
2008-02-29 19:15:00,1.83183,1.83475,1.83109,1.8343,50000000.0
2008-02-29 19:20:00,1.83264,1.83432,1.83235,1.83278,47000000.0
2008-02-29 19:25:00,1.83367,1.83421,1.82966,1.83107,47000000.0
2008-02-29 19:30:00,1.83088,1.83358,1.8298,1.83198,45000000.0
2008-02-29 19:35:00,1.83279,1.83442,1.83136,1.83315,45000000.0
2008-02-29 19:40:00,1.83324,1.83422,1.83189,1.83277,40000000.0
2008-02-29 19:45:00,1.83391,1.83448,1.83156,1.83412,44000000.0
2008-02-29 19:50:00,1.83404,1.83535,1.82917,1.83071,42000000.0
2008-02-29 19:55:00,1.83505,1.83505,1.82985,1.83489,51000000.0
2008-02-29 20:00:00,1.83416,1.83528,1.83051,1.83387,42000000.0
2008-02-29 20:05:00,1.82987,1.83423,1.82843,1.83398,46000000.0
2008-02-29 20:10:00,1.82958,1.83432,1.82958,1.83432,39000000.0
2008-02-29 20:15:00,1.83476,1.83476,1.82971,1.83012,47000000.0
2008-02-29 20:20:00,1.83036,1.83489,1.83025,1.83301,44000000.0
2008-02-29 20:25:00,1.83098,1.8352,1.83043,1.8342,47000000.0
2008-02-29 20:30:00,1.83387,1.83591,1.83023,1.83284,46000000.0
2008-02-29 20:35:00,1.83273,1.84102,1.83252,1.83666,61000000.0
2008-02-29 20:40:00,1.8355,1.84008,1.8348,1.84008,43000000.0
2008-02-29 20:45:00,1.83973,1.84196,1.83593,1.84092,49000000.0
2008-02-29 20:50:00,1.84102,1.84159,1.83701,1.83763,38000000.0
2008-02-29 20:55:00,1.84112,1.84281,1.83735,1.84085,41000000.0
2008-02-29 21:00:00,1.8413,1.84705,1.83795,1.84498,47000000.0
2008-02-29 21:05:00,1.84801,1.84801,1.84022,1.84493,52000000.0
2008-02-29 21:10:00,1.84084,1.84594,1.84073,1.84594,39000000.0
2008-02-29 21:15:00,1.84316,1.84668,1.8422,1.84564,38000000.0
2008-02-29 21:20:00,1.84311,1.84564,1.84138,1.84141,38000000.0
2008-02-29 21:25:00,1.84187,1.84617,1.84104,1.84598,41000000.0
2008-02-29 21:30:00,1.84456,1.84777,1.84218,1.8471,42000000.0
2008-02-29 21:35:00,1.84364,1.85082,1.8434,1.85082,48000000.0
2008-02-29 21:40:00,1.84666,1.85021,1.84412,1.84535,41000000.0
2008-02-29 21:45:00,1.84455,1.84834,1.84393,1.84456,49000000.0
2008-02-29 21:50:00,1.84402,1.84802,1.84402,1.84443,35000000.0
2008-02-29 21:55:00,1.84481,1.84782,1.84359,1.84381,42000000.0
2008-02-29 22:00:00,1.8467,1.84799,1.84409,1.84778,46000000.0
2008-02-29 22:05:00,1.84491,1.84948,1.84398,1.84948,44000000.0
2008-02-29 22:10:00,1.84598,1.85008,1.84569,1.84929,46000000.0
2008-02-29 22:15:00,1.84869,1.84919,1.84509,1.84598,51000000.0
2008-02-29 22:20:00,1.85116,1.85116,1.84542,1.85033,46000000.0
2008-02-29 22:25:00,1.84598,1.84988,1.8454,1.8497,46000000.0
2008-02-29 22:30:00,1.84873,1.85125,1.84591,1.85125,42000000.0
2008-02-29 22:35:00,1.84804,1.85302,1.84781,1.84852,44000000.0
2008-02-29 22:40:00,1.85026,1.85611,1.85026,1.85225,39000000.0
2008-02-29 22:45:00,1.85484,1.85538,1.85026,1.85318,48000000.0
2008-02-29 22:50:00,1.85252,1.85523,1.84825,1.84852,41000000.0
2008-02-29 22:55:00,1.85321,1.85326,1.84617,1.84786,48000000.0
2008-02-29 23:00:00,1.85062,1.85141,1.84459,1.8465,45000000.0
2008-02-29 23:05:00,1.84694,1.84996,1.8449,1.84844,40000000.0
2008-02-29 23:10:00,1.84819,1.85084,1.84542,1.8466,48000000.0
2008-02-29 23:15:00,1.85,1.85154,1.84487,1.84561,57000000.0
2008-02-29 23:20:00,1.84948,1.8506,1.84548,1.85011,38000000.0
2008-02-29 23:25:00,1.84646,1.85092,1.84638,1.8505,43000000.0
2008-02-29 23:30:00,1.84635,1.8513,1.84635,1.85047,33000000.0
2008-02-29 23:35:00,1.84775,1.85142,1.84595,1.84611,38000000.0
2008-02-29 23:40:00,1.8458,1.84923,1.8449,1.84791,38000000.0
2008-02-29 23:45:00,1.84487,1.84924,1.84487,1.8483,40000000.0
2008-02-29 23:50:00,1.84591,1.84969,1.84428,1.84968,42000000.0
2008-02-29 23:55:00,1.84995,1.85101,1.84512,1.84653,40000000.0
2008-03-03 00:00:00,1.85527,1.85527,1.84784,1.85505,48000000.0
2008-03-03 00:05:00,1.85181,1.85568,1.8511,1.85507,44000000.0
2008-03-03 00:10:00,1.8544,1.85514,1.85112,1.85455,24000000.0
2008-03-03 00:15:00,1.85632,1.85632,1.85068,1.85556,45000000.0
2008-03-03 00:20:00,1.85169,1.85564,1.85107,1.8556,43000000.0
2008-03-03 00:25:00,1.85171,1.85556,1.85131,1.85165,53000000.0
2008-03-03 00:30:00,1.85582,1.85582,1.8509,1.85196,45000000.0
2008-03-03 00:35:00,1.85174,1.85642,1.85174,1.85185,46000000.0
2008-03-03 00:40:00,1.85503,1.85636,1.85112,1.85147,41000000.0
2008-03-03 00:45:00,1.85641,1.85641,1.85125,1.85202,44000000.0
2008-03-03 00:50:00,1.85544,1.85743,1.85163,1.85696,48000000.0
2008-03-03 00:55:00,1.85563,1.8564,1.85178,1.85636,45000000.0
2008-03-03 01:00:00,1.85638,1.85817,1.85263,1.85529,48000000.0
2008-03-03 01:05:00,1.85821,1.86023,1.85372,1.85683,46000000.0
2008-03-03 01:10:00,1.85683,1.86039,1.85384,1.85574,41000000.0
2008-03-03 01:15:00,1.85744,1.85854,1.85257,1.85486,38000000.0
2008-03-03 01:20:00,1.85427,1.86028,1.854,1.86028,41000000.0
2008-03-03 01:25:00,1.85802,1.86422,1.8576,1.86422,43000000.0
2008-03-03 01:30:00,1.8649,1.86875,1.86152,1.86194,37000000.0
2008-03-03 01:35:00,1.86411,1.86576,1.85927,1.85938,44000000.0
2008-03-03 01:40:00,1.86388,1.86388,1.85842,1.85842,44000000.0
2008-03-03 01:45:00,1.86071,1.86709,1.8586,1.86342,45000000.0
2008-03-03 01:50:00,1.86066,1.86527,1.86062,1.86062,36000000.0
2008-03-03 01:55:00,1.86145,1.86496,1.86083,1.86496,32000000.0
2008-03-03 02:00:00,1.86204,1.86545,1.86038,1.86104,43000000.0
2008-03-03 02:05:00,1.8606,1.86476,1.85962,1.85982,43000000.0
2008-03-03 02:10:00,1.8599,1.86404,1.85985,1.86027,45000000.0
2008-03-03 02:15:00,1.86264,1.86386,1.86031,1.86045,40000000.0
2008-03-03 02:20:00,1.86432,1.86438,1.85986,1.86338,37000000.0
2008-03-03 02:25:00,1.86035,1.8659,1.86035,1.8659,37000000.0
2008-03-03 02:30:00,1.86618,1.86618,1.8613,1.86234,43000000.0
2008-03-03 02:35:00,1.862,1.86755,1.86195,1.86301,41000000.0
2008-03-03 02:40:00,1.86215,1.86936,1.86215,1.8652,38000000.0
2008-03-03 02:45:00,1.86858,1.86934,1.86506,1.86865,41000000.0
2008-03-03 02:50:00,1.86528,1.87083,1.86515,1.87013,41000000.0
2008-03-03 02:55:00,1.86763,1.87186,1.8666,1.86789,48000000.0
2008-03-03 03:00:00,1.87171,1.87279,1.86726,1.87254,45000000.0
2008-03-03 03:05:00,1.86813,1.8725,1.86714,1.86714,48000000.0
2008-03-03 03:10:00,1.86721,1.87153,1.86704,1.87105,50000000.0
2008-03-03 03:15:00,1.87097,1.87109,1.86615,1.87016,41000000.0
2008-03-03 03:20:00,1.86732,1.87019,1.86566,1.86986,46000000.0
2008-03-03 03:25:00,1.86909,1.86991,1.8655,1.86631,45000000.0
2008-03-03 03:30:00,1.86867,1.87075,1.86605,1.87044,53000000.0
2008-03-03 03:35:00,1.86777,1.87061,1.86682,1.87047,33000000.0
2008-03-03 03:40:00,1.86997,1.87041,1.86648,1.86672,26000000.0
2008-03-03 03:45:00,1.869,1.87132,1.86641,1.87118,25000000.0
2008-03-03 03:50:00,1.867,1.87216,1.867,1.86756,44000000.0
2008-03-03 03:55:00,1.8684,1.87248,1.86738,1.87109,55000000.0
2008-03-03 04:00:00,1.87034,1.87124,1.86663,1.87124,40000000.0
2008-03-03 04:05:00,1.86809,1.87207,1.86673,1.86746,42000000.0
2008-03-03 04:10:00,1.8688,1.8732,1.8688,1.87301,40000000.0
2008-03-03 04:15:00,1.87306,1.87331,1.86903,1.86907,33000000.0
2008-03-03 04:20:00,1.86898,1.87434,1.86898,1.87434,38000000.0
2008-03-03 04:25:00,1.87034,1.87886,1.87034,1.87886,33000000.0
2008-03-03 04:30:00,1.87759,1.87989,1.87313,1.87949,43000000.0
2008-03-03 04:35:00,1.87997,1.88042,1.87695,1.8799,38000000.0
2008-03-03 04:40:00,1.87929,1.87929,1.87045,1.87474,57000000.0
2008-03-03 04:45:00,1.87425,1.87698,1.87261,1.87673,43000000.0
2008-03-03 04:50:00,1.87248,1.87631,1.87086,1.87483,40000000.0
2008-03-03 04:55:00,1.87159,1.87568,1.87105,1.87559,45000000.0
2008-03-03 05:00:00,1.87485,1.87654,1.87152,1.87355,48000000.0
2008-03-03 05:05:00,1.87641,1.87685,1.87257,1.87269,41000000.0
2008-03-03 05:10:00,1.87626,1.87703,1.87286,1.87683,48000000.0
2008-03-03 05:15:00,1.87595,1.87759,1.8732,1.87748,36000000.0
2008-03-03 05:20:00,1.87306,1.87753,1.87306,1.87731,44000000.0
2008-03-03 05:25:00,1.87328,1.87777,1.87314,1.87367,36000000.0
2008-03-03 05:30:00,1.87701,1.87815,1.87373,1.87412,46000000.0
2008-03-03 05:35:00,1.87363,1.87782,1.8735,1.87761,36000000.0
2008-03-03 05:40:00,1.87813,1.87915,1.87365,1.87882,51000000.0
2008-03-03 05:45:00,1.87795,1.87953,1.87483,1.87953,46000000.0
2008-03-03 05:50:00,1.87935,1.87957,1.87429,1.87788,44000000.0
2008-03-03 05:55:00,1.87415,1.87865,1.87405,1.87815,46000000.0
2008-03-03 06:00:00,1.87835,1.87855,1.87394,1.87829,37000000.0
2008-03-03 06:05:00,1.87383,1.87818,1.87383,1.87505,27000000.0
2008-03-03 06:10:00,1.87532,1.87911,1.87462,1.87907,49000000.0
2008-03-03 06:15:00,1.87748,1.87936,1.87511,1.87647,41000000.0
2008-03-03 06:20:00,1.87673,1.88081,1.87569,1.88081,38000000.0
2008-03-03 06:25:00,1.87752,1.8805,1.87644,1.87659,42000000.0
2008-03-03 06:30:00,1.87902,1.88153,1.87529,1.87884,41000000.0
2008-03-03 06:35:00,1.87611,1.88108,1.87611,1.87646,38000000.0
2008-03-03 06:40:00,1.87964,1.87992,1.8749,1.87576,34000000.0
2008-03-03 06:45:00,1.87806,1.87994,1.87525,1.87994,39000000.0
2008-03-03 06:50:00,1.87521,1.8796,1.87518,1.87919,52000000.0
2008-03-03 06:55:00,1.87473,1.87913,1.8734,1.87804,47000000.0
2008-03-03 07:00:00,1.87693,1.87693,1.87221,1.87229,41000000.0
2008-03-03 07:05:00,1.8734,1.87734,1.87251,1.87669,38000000.0
2008-03-03 07:10:00,1.87192,1.87635,1.87144,1.87144,38000000.0
2008-03-03 07:15:00,1.87361,1.87688,1.87162,1.87688,43000000.0
2008-03-03 07:20:00,1.87585,1.87665,1.87266,1.87529,61000000.0
2008-03-03 07:25:00,1.8729,1.87462,1.87062,1.87396,46000000.0
2008-03-03 07:30:00,1.87365,1.8741,1.86526,1.8688,47000000.0
2008-03-03 07:35:00,1.87084,1.87268,1.8666,1.87257,44000000.0
2008-03-03 07:40:00,1.86888,1.87296,1.86749,1.87226,47000000.0
2008-03-03 07:45:00,1.87098,1.87266,1.86619,1.87003,39000000.0
2008-03-03 07:50:00,1.86626,1.87158,1.8633,1.87158,46000000.0
2008-03-03 07:55:00,1.86842,1.87312,1.86842,1.87276,42000000.0
2008-03-03 08:00:00,1.87279,1.87368,1.86879,1.86879,51000000.0
2008-03-03 08:05:00,1.86858,1.87329,1.8685,1.87213,42000000.0
2008-03-03 08:10:00,1.86874,1.87462,1.86874,1.87462,44000000.0
2008-03-03 08:15:00,1.87423,1.87432,1.8706,1.8728,34000000.0
2008-03-03 08:20:00,1.87288,1.87467,1.87072,1.87383,45000000.0
2008-03-03 08:25:00,1.87086,1.8777,1.87077,1.87763,37000000.0
2008-03-03 08:30:00,1.87709,1.87795,1.87313,1.87635,47000000.0
2008-03-03 08:35:00,1.8742,1.87757,1.87306,1.87306,47000000.0
2008-03-03 08:40:00,1.87658,1.88047,1.8724,1.87669,50000000.0
2008-03-03 08:45:00,1.87973,1.88071,1.8769,1.87961,44000000.0
2008-03-03 08:50:00,1.87751,1.87891,1.87293,1.87407,44000000.0
2008-03-03 08:55:00,1.8772,1.87763,1.87118,1.87458,46000000.0
2008-03-03 09:00:00,1.87471,1.87471,1.8628,1.86738,41000000.0
2008-03-03 09:05:00,1.86244,1.86783,1.86192,1.86651,45000000.0
2008-03-03 09:10:00,1.8623,1.86629,1.86052,1.86253,43000000.0
2008-03-03 09:15:00,1.8665,1.86748,1.84044,1.86748,45000000.0
2008-03-03 09:20:00,1.86415,1.87057,1.86246,1.87057,42000000.0
2008-03-03 09:25:00,1.87073,1.87303,1.86468,1.86828,44000000.0
2008-03-03 09:30:00,1.86977,1.87166,1.86553,1.87069,43000000.0
2008-03-03 09:35:00,1.86929,1.87549,1.86913,1.87549,39000000.0
2008-03-03 09:40:00,1.87149,1.8754,1.87098,1.87486,46000000.0
2008-03-03 09:45:00,1.87438,1.87438,1.86643,1.87013,42000000.0
2008-03-03 09:50:00,1.86581,1.87012,1.86515,1.86542,42000000.0
2008-03-03 09:55:00,1.87016,1.87265,1.86582,1.87194,42000000.0
2008-03-03 10:00:00,1.87201,1.87226,1.86276,1.86276,43000000.0
2008-03-03 10:05:00,1.86674,1.8682,1.86311,1.8682,45000000.0
2008-03-03 10:10:00,1.86778,1.86893,1.86277,1.86579,54000000.0
2008-03-03 10:15:00,1.86605,1.86668,1.86238,1.86654,38000000.0
2008-03-03 10:20:00,1.86437,1.86543,1.8623,1.86378,41000000.0
2008-03-03 10:25:00,1.86177,1.86357,1.86141,1.86154,36000000.0
2008-03-03 10:30:00,1.86176,1.8635,1.86066,1.8618,45000000.0
2008-03-03 10:35:00,1.8621,1.86496,1.86139,1.8643,44000000.0
2008-03-03 10:40:00,1.86499,1.86625,1.86283,1.86482,43000000.0
2008-03-03 10:45:00,1.86596,1.86896,1.86568,1.86685,49000000.0
2008-03-03 10:50:00,1.86715,1.86925,1.86222,1.86367,43000000.0
2008-03-03 10:55:00,1.86277,1.86514,1.86186,1.86186,43000000.0
2008-03-03 11:00:00,1.86195,1.86345,1.86034,1.86141,41000000.0
2008-03-03 11:05:00,1.86145,1.86145,1.85713,1.86,46000000.0
2008-03-03 11:10:00,1.85915,1.86087,1.85741,1.85795,41000000.0
2008-03-03 11:15:00,1.85678,1.85823,1.85578,1.85646,45000000.0
2008-03-03 11:20:00,1.85677,1.85793,1.85443,1.85522,37000000.0
2008-03-03 11:25:00,1.85698,1.85701,1.85435,1.85587,45000000.0
2008-03-03 11:30:00,1.85515,1.85791,1.85457,1.85457,38000000.0
2008-03-03 11:35:00,1.8552,1.85799,1.85267,1.85799,51000000.0
2008-03-03 11:40:00,1.85825,1.85825,1.85556,1.85743,45000000.0
2008-03-03 11:45:00,1.85757,1.85779,1.8551,1.85578,48000000.0
2008-03-03 11:50:00,1.85596,1.85598,1.85271,1.85507,48000000.0
2008-03-03 11:55:00,1.85396,1.85436,1.8514,1.85159,35000000.0
2008-03-03 12:00:00,1.85213,1.855,1.85186,1.855,40000000.0
2008-03-03 12:05:00,1.85375,1.85651,1.8532,1.85456,46000000.0
2008-03-03 12:10:00,1.85641,1.85729,1.85504,1.85607,40000000.0
2008-03-03 12:15:00,1.85671,1.85876,1.85601,1.85876,45000000.0
2008-03-03 12:20:00,1.85742,1.85861,1.85599,1.85763,47000000.0
2008-03-03 12:25:00,1.85669,1.85819,1.85616,1.85758,46000000.0
2008-03-03 12:30:00,1.85671,1.85718,1.85497,1.85497,51000000.0
2008-03-03 12:35:00,1.85601,1.85622,1.85424,1.85487,41000000.0
2008-03-03 12:40:00,1.85409,1.85556,1.85317,1.85529,42000000.0
2008-03-03 12:45:00,1.85457,1.85705,1.85395,1.85607,47000000.0
2008-03-03 12:50:00,1.85669,1.85895,1.85639,1.85687,46000000.0
2008-03-03 12:55:00,1.8575,1.85882,1.85694,1.85882,45000000.0
2008-03-03 13:00:00,1.85736,1.85967,1.85723,1.85826,39000000.0
2008-03-03 13:05:00,1.85913,1.86005,1.8576,1.86005,42000000.0
2008-03-03 13:10:00,1.85978,1.86244,1.85874,1.86233,50000000.0
2008-03-03 13:15:00,1.86192,1.86319,1.86073,1.86319,45000000.0
2008-03-03 13:20:00,1.86258,1.86612,1.86235,1.86612,45000000.0
2008-03-03 13:25:00,1.86303,1.8645,1.86141,1.86394,46000000.0
2008-03-03 13:30:00,1.86338,1.86392,1.86023,1.86088,38000000.0
2008-03-03 13:35:00,1.8612,1.86357,1.86113,1.86159,43000000.0
2008-03-03 13:40:00,1.86277,1.86384,1.86135,1.86356,44000000.0
2008-03-03 13:45:00,1.863,1.86321,1.86017,1.86167,51000000.0
2008-03-03 13:50:00,1.86357,1.86357,1.86105,1.86137,47000000.0
2008-03-03 13:55:00,1.86271,1.86274,1.85991,1.86228,42000000.0
2008-03-03 14:00:00,1.86229,1.86229,1.85916,1.85962,46000000.0
2008-03-03 14:05:00,1.86071,1.86071,1.85706,1.85824,45000000.0
2008-03-03 14:10:00,1.85922,1.85927,1.85704,1.85805,46000000.0
2008-03-03 14:15:00,1.8588,1.85931,1.8571,1.85858,39000000.0
2008-03-03 14:20:00,1.85835,1.85944,1.85719,1.85942,44000000.0
2008-03-03 14:25:00,1.85857,1.85976,1.85753,1.85785,43000000.0
2008-03-03 14:30:00,1.8578,1.85835,1.85556,1.85689,43000000.0
2008-03-03 14:35:00,1.85594,1.85679,1.85453,1.85679,42000000.0
2008-03-03 14:40:00,1.85734,1.8576,1.85554,1.8576,47000000.0
2008-03-03 14:45:00,1.85685,1.8585,1.85625,1.85811,47000000.0
2008-03-03 14:50:00,1.85886,1.85926,1.8564,1.85926,48000000.0
2008-03-03 14:55:00,1.85917,1.85917,1.85651,1.85735,43000000.0
2008-03-03 15:00:00,1.85693,1.85693,1.85106,1.85106,42000000.0
2008-03-03 15:05:00,1.85258,1.85272,1.84899,1.85191,44000000.0
2008-03-03 15:10:00,1.85025,1.85192,1.84953,1.85043,47000000.0
2008-03-03 15:15:00,1.85002,1.85049,1.84527,1.84591,45000000.0
2008-03-03 15:20:00,1.84425,1.84639,1.84275,1.84639,45000000.0
2008-03-03 15:25:00,1.84555,1.84857,1.84428,1.84857,46000000.0
2008-03-03 15:30:00,1.84846,1.85029,1.84741,1.84872,45000000.0
2008-03-03 15:35:00,1.84923,1.8496,1.84734,1.84868,42000000.0
2008-03-03 15:40:00,1.84758,1.84834,1.84594,1.84797,46000000.0
2008-03-03 15:45:00,1.84774,1.8496,1.84719,1.84885,40000000.0
2008-03-03 15:50:00,1.84996,1.85225,1.84926,1.85094,38000000.0
2008-03-03 15:55:00,1.8522,1.85248,1.84937,1.84937,40000000.0
2008-03-03 16:00:00,1.84961,1.85399,1.84915,1.85235,47000000.0
2008-03-03 16:05:00,1.85244,1.85325,1.85047,1.85067,46000000.0
2008-03-03 16:10:00,1.85074,1.85279,1.85048,1.85094,43000000.0
2008-03-03 16:15:00,1.85188,1.85467,1.85093,1.85296,46000000.0
2008-03-03 16:20:00,1.85308,1.85436,1.85201,1.85415,45000000.0
2008-03-03 16:25:00,1.85377,1.85539,1.85332,1.85461,42000000.0
2008-03-03 16:30:00,1.85555,1.85898,1.85453,1.85748,45000000.0
2008-03-03 16:35:00,1.85872,1.85957,1.85717,1.85717,47000000.0
2008-03-03 16:40:00,1.85883,1.86085,1.85727,1.86031,41000000.0
2008-03-03 16:45:00,1.86112,1.86205,1.8587,1.85941,46000000.0
2008-03-03 16:50:00,1.85987,1.86101,1.85774,1.85883,43000000.0
2008-03-03 16:55:00,1.85759,1.86073,1.85744,1.86045,43000000.0
2008-03-03 17:00:00,1.85927,1.86455,1.85902,1.86313,41000000.0
2008-03-03 17:05:00,1.8623,1.86266,1.85992,1.86105,39000000.0
2008-03-03 17:10:00,1.86022,1.86181,1.85712,1.86061,40000000.0
2008-03-03 17:15:00,1.86092,1.86436,1.85893,1.85893,41000000.0
2008-03-03 17:20:00,1.85874,1.85893,1.85552,1.85694,50000000.0
2008-03-03 17:25:00,1.8563,1.85704,1.85421,1.85597,51000000.0
2008-03-03 17:30:00,1.85555,1.85712,1.85369,1.85369,45000000.0
2008-03-03 17:35:00,1.85384,1.85828,1.85384,1.85743,39000000.0
2008-03-03 17:40:00,1.85573,1.8573,1.85455,1.85714,47000000.0
2008-03-03 17:45:00,1.8563,1.8579,1.85502,1.85508,41000000.0
2008-03-03 17:50:00,1.85569,1.85599,1.85268,1.85412,48000000.0
2008-03-03 17:55:00,1.85523,1.85563,1.85345,1.85406,48000000.0
2008-03-03 18:00:00,1.8544,1.85736,1.85368,1.85702,39000000.0
2008-03-03 18:05:00,1.8554,1.85621,1.85381,1.85447,40000000.0
2008-03-03 18:10:00,1.85432,1.85538,1.85133,1.85263,51000000.0
2008-03-03 18:15:00,1.85214,1.85375,1.8517,1.85273,46000000.0
2008-03-03 18:20:00,1.85328,1.85348,1.85147,1.85239,40000000.0
2008-03-03 18:25:00,1.85232,1.85288,1.84689,1.84689,41000000.0
2008-03-03 18:30:00,1.84714,1.84801,1.84576,1.84737,39000000.0
2008-03-03 18:35:00,1.84696,1.84766,1.84568,1.84687,37000000.0
2008-03-03 18:40:00,1.84516,1.8481,1.84473,1.84668,45000000.0
2008-03-03 18:45:00,1.84746,1.84789,1.84592,1.84789,40000000.0
2008-03-03 18:50:00,1.84599,1.84716,1.843,1.843,44000000.0
2008-03-03 18:55:00,1.8437,1.8446,1.84138,1.84138,42000000.0
2008-03-03 19:00:00,1.84223,1.84335,1.84106,1.84214,39000000.0
2008-03-03 19:05:00,1.84325,1.84374,1.8417,1.84319,47000000.0
2008-03-03 19:10:00,1.84196,1.84383,1.84118,1.84263,44000000.0
2008-03-03 19:15:00,1.8418,1.84392,1.84117,1.84273,45000000.0
2008-03-03 19:20:00,1.84191,1.84236,1.8404,1.84093,37000000.0
2008-03-03 19:25:00,1.83911,1.84037,1.8336,1.83688,43000000.0
2008-03-03 19:30:00,1.83602,1.83706,1.83497,1.83635,45000000.0
2008-03-03 19:35:00,1.83545,1.83771,1.83545,1.83612,41000000.0
2008-03-03 19:40:00,1.83649,1.83953,1.83649,1.8391,44000000.0
2008-03-03 19:45:00,1.83831,1.83942,1.83742,1.83824,43000000.0
2008-03-03 19:50:00,1.83792,1.84332,1.83792,1.84196,83000000.0
2008-03-03 19:55:00,1.84081,1.8435,1.84064,1.84167,72000000.0
2008-03-03 20:00:00,1.84211,1.84377,1.84199,1.8437,71000000.0
2008-03-03 20:05:00,1.84259,1.84317,1.8413,1.8413,45000000.0
2008-03-03 20:10:00,1.84228,1.84337,1.8412,1.84232,52000000.0
2008-03-03 20:15:00,1.84226,1.84356,1.83851,1.83851,53000000.0
2008-03-03 20:20:00,1.83781,1.8439,1.83781,1.84377,42000000.0
2008-03-03 20:25:00,1.83932,1.84311,1.83891,1.84236,56000000.0
2008-03-03 20:30:00,1.83833,1.84223,1.83771,1.83804,40000000.0
2008-03-03 20:35:00,1.84239,1.84378,1.83783,1.84378,50000000.0
2008-03-03 20:40:00,1.84202,1.84265,1.83789,1.84203,42000000.0
2008-03-03 20:45:00,1.84143,1.84281,1.83775,1.83861,38000000.0
2008-03-03 20:50:00,1.84303,1.84405,1.8387,1.84044,47000000.0
2008-03-03 20:55:00,1.84456,1.84774,1.84118,1.84653,59000000.0
2008-03-03 21:00:00,1.8463,1.8468,1.84217,1.84217,43000000.0
2008-03-03 21:05:00,1.84221,1.84615,1.84139,1.84534,40000000.0
2008-03-03 21:10:00,1.84305,1.84665,1.8418,1.84601,41000000.0
2008-03-03 21:15:00,1.84461,1.84617,1.84239,1.84512,36000000.0
2008-03-03 21:20:00,1.84211,1.84756,1.84077,1.84385,46000000.0
2008-03-03 21:25:00,1.8436,1.84773,1.84352,1.84753,43000000.0
2008-03-03 21:30:00,1.84631,1.84785,1.8429,1.84761,62000000.0
2008-03-03 21:35:00,1.84466,1.8471,1.84284,1.84462,34000000.0
2008-03-03 21:40:00,1.84374,1.8493,1.84366,1.8493,44000000.0
2008-03-03 21:45:00,1.84771,1.84917,1.84402,1.84874,40000000.0
2008-03-03 21:50:00,1.8477,1.85026,1.84496,1.84954,41000000.0
2008-03-03 21:55:00,1.8459,1.85102,1.8459,1.84782,37000000.0
2008-03-03 22:00:00,1.8482,1.8522,1.84727,1.85177,40000000.0
2008-03-03 22:05:00,1.84893,1.8523,1.84768,1.84843,42000000.0
2008-03-03 22:10:00,1.84863,1.85164,1.84366,1.84983,46000000.0
2008-03-03 22:15:00,1.84851,1.85089,1.84525,1.84946,39000000.0
2008-03-03 22:20:00,1.84676,1.84943,1.84411,1.84869,38000000.0
2008-03-03 22:25:00,1.84845,1.84892,1.84253,1.84837,63000000.0
2008-03-03 22:30:00,1.84841,1.84873,1.84417,1.84774,36000000.0
2008-03-03 22:35:00,1.84377,1.84929,1.8433,1.84549,45000000.0
2008-03-03 22:40:00,1.84896,1.84966,1.84433,1.84457,42000000.0
2008-03-03 22:45:00,1.84767,1.84905,1.84422,1.84875,27000000.0
2008-03-03 22:50:00,1.84549,1.84877,1.84433,1.8484,31000000.0
2008-03-03 22:55:00,1.84472,1.84901,1.84472,1.84546,40000000.0
2008-03-03 23:00:00,1.84856,1.84957,1.84423,1.84957,45000000.0
2008-03-03 23:05:00,1.84502,1.8495,1.84471,1.84877,46000000.0
2008-03-03 23:10:00,1.84568,1.84906,1.84458,1.84458,40000000.0
2008-03-03 23:15:00,1.84858,1.84928,1.84517,1.84873,40000000.0
2008-03-03 23:20:00,1.84655,1.84974,1.84525,1.84583,44000000.0
2008-03-03 23:25:00,1.84567,1.84995,1.84541,1.84824,47000000.0
2008-03-03 23:30:00,1.84477,1.84873,1.8445,1.84873,38000000.0
2008-03-03 23:35:00,1.84906,1.84955,1.84509,1.84927,44000000.0
2008-03-03 23:40:00,1.84484,1.84923,1.8443,1.84546,38000000.0
2008-03-03 23:45:00,1.84828,1.84946,1.84435,1.84946,35000000.0
2008-03-03 23:50:00,1.84493,1.84911,1.84479,1.84539,51000000.0
2008-03-03 23:55:00,1.84474,1.84901,1.84272,1.84655,34000000.0
2008-03-04 00:00:00,1.84678,1.84696,1.84283,1.84283,44000000.0
2008-03-04 00:05:00,1.84188,1.84627,1.8417,1.84239,44000000.0
2008-03-04 00:10:00,1.84176,1.84691,1.84176,1.84534,33000000.0
2008-03-04 00:15:00,1.8457,1.84608,1.84174,1.84186,51000000.0
2008-03-04 00:20:00,1.84304,1.84654,1.8418,1.84581,38000000.0
2008-03-04 00:25:00,1.84209,1.84666,1.84209,1.84217,42000000.0
2008-03-04 00:30:00,1.8445,1.84637,1.84192,1.84334,50000000.0
2008-03-04 00:35:00,1.84571,1.84688,1.843,1.84658,31000000.0
2008-03-04 00:40:00,1.84281,1.8466,1.84281,1.8466,9000000.0
2008-03-04 00:45:00,1.84776,1.84776,1.84245,1.84674,39000000.0
2008-03-04 00:50:00,1.84719,1.84724,1.8426,1.84637,41000000.0
2008-03-04 00:55:00,1.84399,1.84684,1.84283,1.84675,38000000.0
2008-03-04 01:00:00,1.84675,1.84793,1.84297,1.84793,39000000.0
2008-03-04 01:05:00,1.84501,1.84805,1.84404,1.84805,34000000.0
2008-03-04 01:10:00,1.84403,1.84836,1.84403,1.84779,27000000.0
2008-03-04 01:15:00,1.84895,1.84895,1.84396,1.84779,45000000.0
2008-03-04 01:20:00,1.84754,1.84754,1.84344,1.84344,9000000.0
2008-03-04 01:25:00,1.84681,1.84787,1.84154,1.84443,35000000.0
2008-03-04 01:30:00,1.8423,1.84387,1.83868,1.83868,42000000.0
2008-03-04 01:35:00,1.83933,1.84324,1.83855,1.8392,36000000.0
2008-03-04 01:40:00,1.83895,1.84308,1.83861,1.843,53000000.0
2008-03-04 01:45:00,1.84308,1.84329,1.83907,1.83913,44000000.0
2008-03-04 01:50:00,1.83986,1.84422,1.83977,1.84367,57000000.0
2008-03-04 01:55:00,1.84121,1.84476,1.83973,1.83986,43000000.0
2008-03-04 02:00:00,1.84259,1.84405,1.83927,1.8404,38000000.0
2008-03-04 02:05:00,1.83959,1.84364,1.83929,1.84328,36000000.0
2008-03-04 02:10:00,1.84015,1.84382,1.83954,1.83973,45000000.0
2008-03-04 02:15:00,1.84264,1.84436,1.84027,1.84436,42000000.0
2008-03-04 02:20:00,1.84001,1.84464,1.8396,1.84464,45000000.0
2008-03-04 02:25:00,1.84146,1.84385,1.84014,1.84385,34000000.0
2008-03-04 02:30:00,1.84259,1.84335,1.83961,1.83971,43000000.0
2008-03-04 02:35:00,1.84047,1.8445,1.83963,1.84399,41000000.0
2008-03-04 02:40:00,1.83992,1.84411,1.8396,1.84098,34000000.0
2008-03-04 02:45:00,1.84264,1.84418,1.84027,1.84418,41000000.0
2008-03-04 02:50:00,1.84045,1.84447,1.84032,1.84393,39000000.0
2008-03-04 02:55:00,1.84007,1.84459,1.84007,1.84444,48000000.0
2008-03-04 03:00:00,1.84179,1.84464,1.84081,1.84113,45000000.0
2008-03-04 03:05:00,1.84041,1.8449,1.84037,1.84451,48000000.0
2008-03-04 03:10:00,1.84151,1.84491,1.84033,1.84443,48000000.0
2008-03-04 03:15:00,1.84271,1.84451,1.84014,1.8406,31000000.0
2008-03-04 03:20:00,1.84449,1.84449,1.83985,1.84427,46000000.0
2008-03-04 03:25:00,1.84465,1.84466,1.83996,1.84408,45000000.0
2008-03-04 03:30:00,1.8425,1.84448,1.84053,1.84379,50000000.0
2008-03-04 03:35:00,1.84067,1.84469,1.84066,1.84469,19000000.0
2008-03-04 03:40:00,1.84126,1.84425,1.84126,1.84425,10000000.0
2008-03-04 03:45:00,1.84223,1.84406,1.83925,1.84299,27000000.0
2008-03-04 03:50:00,1.84005,1.84344,1.83947,1.84344,33000000.0
2008-03-04 03:55:00,1.83953,1.84416,1.8394,1.84381,55000000.0
2008-03-04 04:00:00,1.84267,1.84389,1.83976,1.84388,33000000.0
2008-03-04 04:05:00,1.8395,1.84412,1.8395,1.8436,34000000.0
2008-03-04 04:10:00,1.84128,1.84388,1.83971,1.83971,38000000.0
2008-03-04 04:15:00,1.84201,1.84326,1.83896,1.83915,41000000.0
2008-03-04 04:20:00,1.84357,1.84357,1.8389,1.84271,38000000.0
2008-03-04 04:25:00,1.83918,1.84397,1.83918,1.8433,34000000.0
2008-03-04 04:30:00,1.84285,1.84378,1.83964,1.83964,25000000.0
2008-03-04 04:35:00,1.83953,1.84324,1.83896,1.84324,30000000.0
2008-03-04 04:40:00,1.83924,1.84355,1.83902,1.83945,55000000.0
2008-03-04 04:45:00,1.84276,1.84394,1.83943,1.84001,51000000.0
2008-03-04 04:50:00,1.83933,1.84388,1.83917,1.84308,37000000.0
2008-03-04 04:55:00,1.83918,1.84397,1.83891,1.83935,35000000.0
2008-03-04 05:00:00,1.84349,1.84379,1.83935,1.84379,47000000.0
2008-03-04 05:05:00,1.84,1.84404,1.83963,1.84032,26000000.0
2008-03-04 05:10:00,1.84452,1.84492,1.84069,1.84405,48000000.0
2008-03-04 05:15:00,1.84395,1.84489,1.84051,1.84489,36000000.0
2008-03-04 05:20:00,1.84092,1.84479,1.84059,1.84419,44000000.0
2008-03-04 05:25:00,1.84494,1.84494,1.84,1.8443,31000000.0
2008-03-04 05:30:00,1.84416,1.84425,1.83974,1.84381,46000000.0
2008-03-04 05:35:00,1.84067,1.84343,1.8391,1.83996,44000000.0
2008-03-04 05:40:00,1.8403,1.8441,1.83926,1.84381,51000000.0
2008-03-04 05:45:00,1.84236,1.84418,1.84013,1.84377,46000000.0
2008-03-04 05:50:00,1.84034,1.84473,1.84034,1.84396,44000000.0
2008-03-04 05:55:00,1.84467,1.84467,1.84022,1.84422,39000000.0
2008-03-04 06:00:00,1.84274,1.84408,1.83989,1.84368,37000000.0
2008-03-04 06:05:00,1.844,1.844,1.83973,1.84395,33000000.0
2008-03-04 06:10:00,1.84342,1.84432,1.8399,1.84432,49000000.0
2008-03-04 06:15:00,1.84384,1.84409,1.84024,1.84024,34000000.0
2008-03-04 06:20:00,1.84041,1.84427,1.84041,1.84135,34000000.0
2008-03-04 06:25:00,1.84303,1.84407,1.8398,1.84395,42000000.0
2008-03-04 06:30:00,1.84176,1.84365,1.83914,1.83951,41000000.0
2008-03-04 06:35:00,1.84037,1.84358,1.83919,1.84281,38000000.0
2008-03-04 06:40:00,1.84353,1.84374,1.84018,1.84243,34000000.0
2008-03-04 06:45:00,1.84147,1.84324,1.83912,1.83912,39000000.0
2008-03-04 06:50:00,1.84288,1.84294,1.83803,1.84247,52000000.0
2008-03-04 06:55:00,1.84142,1.84227,1.83795,1.83802,47000000.0
2008-03-04 07:00:00,1.84068,1.84288,1.83827,1.84238,41000000.0
2008-03-04 07:05:00,1.83888,1.84258,1.83794,1.84229,38000000.0
2008-03-04 07:10:00,1.83852,1.84279,1.83848,1.84237,36000000.0
2008-03-04 07:15:00,1.84176,1.84276,1.83934,1.84276,27000000.0
2008-03-04 07:20:00,1.84286,1.84297,1.83862,1.84244,61000000.0
2008-03-04 07:25:00,1.83886,1.84265,1.83823,1.83824,46000000.0
2008-03-04 07:30:00,1.84144,1.84264,1.83865,1.84264,28000000.0
2008-03-04 07:35:00,1.84204,1.84326,1.839,1.84271,37000000.0
2008-03-04 07:40:00,1.84309,1.84323,1.83846,1.84253,47000000.0
2008-03-04 07:45:00,1.84095,1.843,1.83842,1.84264,39000000.0
2008-03-04 07:50:00,1.83914,1.84283,1.83884,1.8424,46000000.0
2008-03-04 07:55:00,1.83831,1.84279,1.83736,1.84212,42000000.0
2008-03-04 08:00:00,1.84133,1.84225,1.83784,1.83784,51000000.0
2008-03-04 08:05:00,1.83785,1.84249,1.83778,1.83874,42000000.0
2008-03-04 08:10:00,1.83904,1.84207,1.83644,1.83644,44000000.0
2008-03-04 08:15:00,1.84075,1.84075,1.83579,1.83984,41000000.0
2008-03-04 08:20:00,1.8358,1.8403,1.8358,1.8403,45000000.0
2008-03-04 08:25:00,1.83569,1.84071,1.83569,1.83761,45000000.0
2008-03-04 08:30:00,1.84009,1.84092,1.83571,1.83964,47000000.0
2008-03-04 08:35:00,1.83643,1.84112,1.83567,1.83684,47000000.0
2008-03-04 08:40:00,1.83774,1.84047,1.83268,1.83277,50000000.0
2008-03-04 08:45:00,1.83589,1.83658,1.82837,1.82837,44000000.0
2008-03-04 08:50:00,1.83288,1.8332,1.8272,1.83062,44000000.0
2008-03-04 08:55:00,1.83129,1.83551,1.82981,1.83551,46000000.0
2008-03-04 09:00:00,1.83513,1.83611,1.82996,1.8342,41000000.0
2008-03-04 09:05:00,1.83326,1.83706,1.83243,1.8368,45000000.0
2008-03-04 09:10:00,1.83252,1.83743,1.83234,1.83692,43000000.0
2008-03-04 09:15:00,1.83722,1.83807,1.83009,1.83462,45000000.0
2008-03-04 09:20:00,1.83416,1.8359,1.83091,1.83515,42000000.0
2008-03-04 09:25:00,1.83119,1.83662,1.83081,1.83662,44000000.0
2008-03-04 09:30:00,1.83609,1.83733,1.83224,1.83733,43000000.0
2008-03-04 09:35:00,1.83636,1.83947,1.83409,1.83944,39000000.0
2008-03-04 09:40:00,1.83535,1.84051,1.83535,1.84051,46000000.0
2008-03-04 09:45:00,1.83891,1.84104,1.83289,1.8391,42000000.0
2008-03-04 09:50:00,1.83481,1.83916,1.83389,1.83717,42000000.0
2008-03-04 09:55:00,1.83691,1.83937,1.8332,1.83845,42000000.0
2008-03-04 10:00:00,1.83921,1.83921,1.83328,1.83781,43000000.0
2008-03-04 10:05:00,1.83294,1.83806,1.83294,1.83589,45000000.0
2008-03-04 10:10:00,1.83707,1.83707,1.83267,1.83399,54000000.0
2008-03-04 10:15:00,1.83306,1.83456,1.83269,1.83281,38000000.0
2008-03-04 10:20:00,1.83336,1.83341,1.83005,1.83107,41000000.0
2008-03-04 10:25:00,1.8305,1.83275,1.82973,1.83126,36000000.0
2008-03-04 10:30:00,1.82994,1.83248,1.82964,1.83233,45000000.0
2008-03-04 10:35:00,1.83144,1.83223,1.82959,1.82959,44000000.0
2008-03-04 10:40:00,1.8288,1.8303,1.82658,1.8303,43000000.0
2008-03-04 10:45:00,1.83022,1.83092,1.82813,1.8299,49000000.0
2008-03-04 10:50:00,1.82832,1.83098,1.82782,1.82809,43000000.0
2008-03-04 10:55:00,1.8281,1.83014,1.82766,1.82886,43000000.0
2008-03-04 11:00:00,1.8304,1.83146,1.82899,1.83068,41000000.0
2008-03-04 11:05:00,1.82997,1.83302,1.82934,1.83245,46000000.0
2008-03-04 11:10:00,1.83125,1.8327,1.8308,1.83208,41000000.0
2008-03-04 11:15:00,1.83147,1.83398,1.83092,1.83382,45000000.0
2008-03-04 11:20:00,1.83209,1.83401,1.83075,1.83272,37000000.0
2008-03-04 11:25:00,1.8316,1.83426,1.83144,1.83426,45000000.0
2008-03-04 11:30:00,1.83407,1.83459,1.83207,1.83239,38000000.0
2008-03-04 11:35:00,1.83216,1.83437,1.83211,1.83283,51000000.0
2008-03-04 11:40:00,1.83327,1.83429,1.83235,1.83235,45000000.0
2008-03-04 11:45:00,1.8336,1.83672,1.8334,1.83672,48000000.0
2008-03-04 11:50:00,1.83582,1.83745,1.83406,1.83576,48000000.0
2008-03-04 11:55:00,1.83443,1.83714,1.8342,1.83475,35000000.0
2008-03-04 12:00:00,1.8348,1.83488,1.83261,1.83477,40000000.0
2008-03-04 12:05:00,1.83401,1.83791,1.83393,1.83791,46000000.0
2008-03-04 12:10:00,1.83774,1.83935,1.8367,1.83876,40000000.0
2008-03-04 12:15:00,1.83841,1.84059,1.83756,1.83847,45000000.0
2008-03-04 12:20:00,1.83718,1.8412,1.83718,1.83908,47000000.0
2008-03-04 12:25:00,1.83945,1.84086,1.83893,1.84041,46000000.0
2008-03-04 12:30:00,1.84026,1.84108,1.83907,1.83948,51000000.0
2008-03-04 12:35:00,1.8399,1.84133,1.83905,1.83906,41000000.0
2008-03-04 12:40:00,1.84081,1.84298,1.83931,1.8418,42000000.0
2008-03-04 12:45:00,1.84285,1.84525,1.841,1.84355,47000000.0
2008-03-04 12:50:00,1.84467,1.84479,1.84275,1.84396,46000000.0
2008-03-04 12:55:00,1.84394,1.84574,1.84233,1.84447,45000000.0
2008-03-04 13:00:00,1.845,1.845,1.84292,1.84299,39000000.0
2008-03-04 13:05:00,1.84331,1.84584,1.84331,1.84471,42000000.0
2008-03-04 13:10:00,1.84325,1.8445,1.8425,1.84339,50000000.0
2008-03-04 13:15:00,1.8432,1.84566,1.84265,1.84493,45000000.0
2008-03-04 13:20:00,1.84607,1.84648,1.8434,1.84648,45000000.0
2008-03-04 13:25:00,1.84477,1.84771,1.84477,1.84722,46000000.0
2008-03-04 13:30:00,1.84674,1.84987,1.84551,1.84987,38000000.0
2008-03-04 13:35:00,1.84831,1.85137,1.84782,1.84955,43000000.0
2008-03-04 13:40:00,1.85056,1.85132,1.8489,1.84931,44000000.0
2008-03-04 13:45:00,1.84977,1.85314,1.84903,1.85312,51000000.0
2008-03-04 13:50:00,1.85152,1.85276,1.85034,1.85034,47000000.0
2008-03-04 13:55:00,1.85167,1.85254,1.85019,1.85254,42000000.0
2008-03-04 14:00:00,1.85148,1.8535,1.85072,1.85072,46000000.0
2008-03-04 14:05:00,1.85207,1.85333,1.85042,1.85328,45000000.0
2008-03-04 14:10:00,1.85232,1.85332,1.85071,1.85156,46000000.0
2008-03-04 14:15:00,1.85096,1.85112,1.84911,1.85024,39000000.0
2008-03-04 14:20:00,1.84909,1.84952,1.84715,1.8491,44000000.0
2008-03-04 14:25:00,1.84832,1.85006,1.84806,1.84873,43000000.0
2008-03-04 14:30:00,1.84984,1.85045,1.84699,1.84736,43000000.0
2008-03-04 14:35:00,1.84829,1.84956,1.84675,1.84906,42000000.0
2008-03-04 14:40:00,1.84726,1.8492,1.84705,1.84898,47000000.0
2008-03-04 14:45:00,1.8489,1.8489,1.84422,1.84637,47000000.0
2008-03-04 14:50:00,1.84628,1.84849,1.84592,1.84837,48000000.0
2008-03-04 14:55:00,1.84861,1.84916,1.84701,1.84739,43000000.0
2008-03-04 15:00:00,1.8476,1.8492,1.84733,1.84868,42000000.0
2008-03-04 15:05:00,1.84774,1.84977,1.8473,1.84779,44000000.0
2008-03-04 15:10:00,1.84806,1.84848,1.84634,1.84719,47000000.0
2008-03-04 15:15:00,1.84674,1.84878,1.84631,1.84659,45000000.0
2008-03-04 15:20:00,1.84787,1.84817,1.84522,1.84572,45000000.0
2008-03-04 15:25:00,1.84527,1.84676,1.8447,1.84601,46000000.0
2008-03-04 15:30:00,1.84474,1.84608,1.84299,1.84357,45000000.0
2008-03-04 15:35:00,1.84484,1.84541,1.84346,1.84453,42000000.0
2008-03-04 15:40:00,1.845,1.84717,1.84434,1.84668,46000000.0
2008-03-04 15:45:00,1.84642,1.84787,1.84438,1.84492,40000000.0
2008-03-04 15:50:00,1.84484,1.84545,1.84265,1.84419,38000000.0
2008-03-04 15:55:00,1.84311,1.84556,1.84311,1.84442,40000000.0
2008-03-04 16:00:00,1.84362,1.84786,1.84333,1.84708,47000000.0
2008-03-04 16:05:00,1.84589,1.84791,1.84507,1.8478,46000000.0
2008-03-04 16:10:00,1.84639,1.8485,1.84583,1.84846,43000000.0
2008-03-04 16:15:00,1.84777,1.84897,1.84563,1.84563,48000000.0
2008-03-04 16:20:00,1.84666,1.84743,1.84441,1.84729,45000000.0
2008-03-04 16:25:00,1.8458,1.8476,1.84519,1.84746,42000000.0
2008-03-04 16:30:00,1.84618,1.84759,1.84485,1.84746,45000000.0
2008-03-04 16:35:00,1.84669,1.84777,1.84507,1.84617,47000000.0
2008-03-04 16:40:00,1.84465,1.84604,1.84298,1.84483,41000000.0
2008-03-04 16:45:00,1.84345,1.84609,1.84323,1.84486,46000000.0
2008-03-04 16:50:00,1.84304,1.8451,1.84171,1.84171,43000000.0
2008-03-04 16:55:00,1.84284,1.84284,1.83965,1.84003,43000000.0
2008-03-04 17:00:00,1.83983,1.84244,1.83983,1.84244,41000000.0
2008-03-04 17:05:00,1.84192,1.84426,1.84068,1.84276,39000000.0
2008-03-04 17:10:00,1.8425,1.84374,1.84088,1.84188,40000000.0
2008-03-04 17:15:00,1.8409,1.84439,1.8409,1.84195,41000000.0
2008-03-04 17:20:00,1.84339,1.84377,1.84125,1.84195,50000000.0
2008-03-04 17:25:00,1.84391,1.84549,1.84256,1.84434,51000000.0
2008-03-04 17:30:00,1.84448,1.84635,1.84441,1.8453,45000000.0
2008-03-04 17:35:00,1.84501,1.84655,1.8436,1.84605,39000000.0
2008-03-04 17:40:00,1.84531,1.8475,1.84531,1.84674,47000000.0
2008-03-04 17:45:00,1.84806,1.84912,1.84697,1.84781,41000000.0
2008-03-04 17:50:00,1.84948,1.8505,1.84779,1.84903,48000000.0
2008-03-04 17:55:00,1.85015,1.85371,1.84894,1.85371,48000000.0
2008-03-04 18:00:00,1.85219,1.85681,1.85206,1.85508,39000000.0
2008-03-04 18:05:00,1.85553,1.85796,1.85368,1.85606,40000000.0
2008-03-04 18:10:00,1.85572,1.85648,1.85384,1.85384,51000000.0
2008-03-04 18:15:00,1.85325,1.85451,1.85072,1.85072,46000000.0
2008-03-04 18:20:00,1.85056,1.85214,1.84948,1.85042,40000000.0
2008-03-04 18:25:00,1.85251,1.85629,1.85082,1.85524,41000000.0
2008-03-04 18:30:00,1.85379,1.85484,1.8506,1.8529,39000000.0
2008-03-04 18:35:00,1.85294,1.85294,1.84752,1.84907,37000000.0
2008-03-04 18:40:00,1.84855,1.85142,1.84815,1.85142,45000000.0
2008-03-04 18:45:00,1.85088,1.85486,1.85005,1.85449,40000000.0
2008-03-04 18:50:00,1.8535,1.85624,1.85235,1.85624,44000000.0
2008-03-04 18:55:00,1.85486,1.86295,1.85432,1.86089,42000000.0
2008-03-04 19:00:00,1.86166,1.8622,1.859,1.86024,39000000.0
2008-03-04 19:05:00,1.8593,1.86313,1.8593,1.86235,47000000.0
2008-03-04 19:10:00,1.86182,1.86258,1.85897,1.86078,44000000.0
2008-03-04 19:15:00,1.8578,1.85923,1.85392,1.85612,45000000.0
2008-03-04 19:20:00,1.85925,1.86038,1.85564,1.85849,37000000.0
2008-03-04 19:25:00,1.85531,1.85853,1.85202,1.85202,43000000.0
2008-03-04 19:30:00,1.85272,1.8557,1.8502,1.85472,45000000.0
2008-03-04 19:35:00,1.85028,1.85472,1.84968,1.8513,41000000.0
2008-03-04 19:40:00,1.85168,1.85586,1.85149,1.85559,44000000.0
2008-03-04 19:45:00,1.85401,1.85735,1.85263,1.85446,43000000.0
2008-03-04 19:50:00,1.85348,1.85999,1.8528,1.85998,83000000.0
2008-03-04 19:55:00,1.85654,1.86241,1.8563,1.85832,72000000.0
2008-03-04 20:00:00,1.85973,1.86308,1.85773,1.863,71000000.0
2008-03-04 20:05:00,1.85851,1.86266,1.85769,1.85769,45000000.0
2008-03-04 20:10:00,1.86176,1.86224,1.85547,1.85817,46000000.0
2008-03-04 20:15:00,1.85854,1.861,1.85556,1.861,50000000.0
2008-03-04 20:20:00,1.85828,1.86067,1.856,1.85998,42000000.0
2008-03-04 20:25:00,1.85586,1.86002,1.85476,1.85883,56000000.0
2008-03-04 20:30:00,1.85793,1.85828,1.85255,1.85804,40000000.0
2008-03-04 20:35:00,1.85502,1.86205,1.85374,1.85996,62000000.0
2008-03-04 20:40:00,1.85914,1.86346,1.85749,1.86273,49000000.0
2008-03-04 20:45:00,1.86047,1.86373,1.85916,1.86282,34000000.0
2008-03-04 20:50:00,1.85988,1.86378,1.85879,1.86324,45000000.0
2008-03-04 20:55:00,1.8591,1.86406,1.85854,1.86406,54000000.0
2008-03-04 21:00:00,1.86339,1.86508,1.86009,1.86199,44000000.0
2008-03-04 21:05:00,1.86128,1.8645,1.86128,1.86212,34000000.0
2008-03-04 21:10:00,1.86343,1.86348,1.85974,1.86343,37000000.0
2008-03-04 21:15:00,1.86537,1.86558,1.86365,1.86374,43000000.0
2008-03-04 21:20:00,1.86395,1.86539,1.86346,1.86373,44000000.0
2008-03-04 21:25:00,1.86305,1.86337,1.86211,1.86264,38000000.0
2008-03-04 21:30:00,1.86537,1.86537,1.8623,1.86266,33000000.0
2008-03-04 21:35:00,1.86244,1.86279,1.86243,1.86264,24000000.0
2008-03-04 21:40:00,1.8625,1.86253,1.86008,1.86113,44000000.0
2008-03-04 21:45:00,1.86381,1.86381,1.85788,1.85788,45000000.0
2008-03-04 21:50:00,1.8597,1.86023,1.85863,1.85919,41000000.0
2008-03-04 21:55:00,1.85964,1.85976,1.85877,1.85895,38000000.0
2008-03-04 22:00:00,1.86113,1.86113,1.85262,1.85262,39000000.0
2008-03-04 22:05:00,1.85202,1.85238,1.84951,1.85047,37000000.0
2008-03-04 22:10:00,1.84963,1.85585,1.84945,1.85011,45000000.0
2008-03-04 22:15:00,1.85277,1.85277,1.84983,1.85063,31000000.0
2008-03-04 22:20:00,1.85033,1.85554,1.84994,1.8529,35000000.0
2008-03-04 22:25:00,1.85248,1.85753,1.85241,1.85264,63000000.0
2008-03-04 22:30:00,1.85585,1.85601,1.85133,1.85536,34000000.0
2008-03-04 22:35:00,1.85263,1.85595,1.85118,1.8516,44000000.0
2008-03-04 22:40:00,1.85231,1.85491,1.84889,1.8537,44000000.0
2008-03-04 22:45:00,1.85187,1.85596,1.85029,1.85596,29000000.0
2008-03-04 22:50:00,1.85625,1.85635,1.8514,1.85213,32000000.0
2008-03-04 22:55:00,1.85319,1.85606,1.8515,1.85606,42000000.0
2008-03-04 23:00:00,1.85455,1.85698,1.85163,1.85638,42000000.0
2008-03-04 23:05:00,1.85725,1.85734,1.85347,1.85571,29000000.0
2008-03-04 23:10:00,1.85235,1.85653,1.85215,1.85591,33000000.0
2008-03-04 23:15:00,1.85531,1.85562,1.85142,1.855,45000000.0
2008-03-04 23:20:00,1.85385,1.85603,1.85153,1.85244,47000000.0
2008-03-04 23:25:00,1.85302,1.85632,1.85205,1.85632,38000000.0
2008-03-04 23:30:00,1.85526,1.86015,1.85385,1.85717,37000000.0
2008-03-04 23:35:00,1.85332,1.85978,1.85332,1.85438,38000000.0
2008-03-04 23:40:00,1.85375,1.85687,1.85253,1.85687,33000000.0
2008-03-04 23:45:00,1.85636,1.85709,1.85274,1.85709,33000000.0
2008-03-04 23:50:00,1.85338,1.85736,1.85273,1.8568,49000000.0
2008-03-04 23:55:00,1.85161,1.85577,1.85161,1.85506,41000000.0
2008-03-05 00:00:00,1.85504,1.8556,1.85104,1.85533,48000000.0
2008-03-05 00:05:00,1.85243,1.85646,1.85176,1.85645,43000000.0
2008-03-05 00:10:00,1.85545,1.85655,1.85001,1.85506,40000000.0
2008-03-05 00:15:00,1.85524,1.85634,1.85144,1.85634,51000000.0
2008-03-05 00:20:00,1.85306,1.85538,1.85171,1.85222,20000000.0
2008-03-05 00:25:00,1.85355,1.85606,1.85178,1.85598,31000000.0
2008-03-05 00:30:00,1.85476,1.85994,1.85171,1.85637,61000000.0
2008-03-05 00:35:00,1.86055,1.86061,1.85574,1.85987,30000000.0
2008-03-05 00:40:00,1.86026,1.86026,1.85544,1.85949,52000000.0
2008-03-05 00:45:00,1.86008,1.86008,1.85547,1.85982,53000000.0
2008-03-05 00:50:00,1.85634,1.85941,1.85363,1.85363,22000000.0
2008-03-05 00:55:00,1.85377,1.85785,1.85317,1.85738,49000000.0
2008-03-05 01:00:00,1.85673,1.85784,1.85351,1.85784,38000000.0
2008-03-05 01:05:00,1.85409,1.85786,1.85343,1.85447,45000000.0
2008-03-05 01:10:00,1.85487,1.85833,1.85451,1.85754,41000000.0
2008-03-05 01:15:00,1.85768,1.85813,1.85376,1.85408,45000000.0
2008-03-05 01:20:00,1.85799,1.85848,1.85414,1.85415,33000000.0
2008-03-05 01:25:00,1.85542,1.85914,1.85457,1.85906,34000000.0
2008-03-05 01:30:00,1.85914,1.85915,1.85428,1.85428,41000000.0
2008-03-05 01:35:00,1.85416,1.85784,1.85371,1.85776,25000000.0
2008-03-05 01:40:00,1.85388,1.85801,1.85346,1.85375,64000000.0
2008-03-05 01:45:00,1.85815,1.85848,1.85368,1.85824,44000000.0
2008-03-05 01:50:00,1.85464,1.85816,1.85428,1.85816,37000000.0
2008-03-05 01:55:00,1.85465,1.85837,1.85403,1.85837,30000000.0
2008-03-05 02:00:00,1.85681,1.85794,1.8538,1.85474,31000000.0
2008-03-05 02:05:00,1.85418,1.85874,1.85418,1.85858,32000000.0
2008-03-05 02:10:00,1.85799,1.85912,1.85522,1.85912,45000000.0
2008-03-05 02:15:00,1.85893,1.85893,1.85488,1.85872,41000000.0
2008-03-05 02:20:00,1.85519,1.85883,1.85462,1.8588,42000000.0
2008-03-05 02:25:00,1.85635,1.85804,1.85485,1.8579,24000000.0
2008-03-05 02:30:00,1.85865,1.85906,1.85432,1.85835,37000000.0
2008-03-05 02:35:00,1.85452,1.85823,1.85432,1.85473,41000000.0
2008-03-05 02:40:00,1.85414,1.85821,1.85414,1.8543,31000000.0
2008-03-05 02:45:00,1.85863,1.85863,1.85392,1.85413,41000000.0
2008-03-05 02:50:00,1.85359,1.85796,1.8532,1.85656,41000000.0
2008-03-05 02:55:00,1.8542,1.85752,1.85305,1.85348,48000000.0
2008-03-05 03:00:00,1.85778,1.85778,1.8529,1.85653,37000000.0
2008-03-05 03:05:00,1.85309,1.85699,1.85187,1.85262,31000000.0
2008-03-05 03:10:00,1.85203,1.85655,1.85172,1.85618,48000000.0
2008-03-05 03:15:00,1.85735,1.85735,1.8517,1.85256,29000000.0
2008-03-05 03:20:00,1.85193,1.85604,1.85193,1.8522,46000000.0
2008-03-05 03:25:00,1.85205,1.85637,1.85193,1.85637,45000000.0
2008-03-05 03:30:00,1.85619,1.85693,1.85186,1.85612,45000000.0
2008-03-05 03:35:00,1.85215,1.85239,1.85193,1.85228,22000000.0
2008-03-05 03:40:00,1.85686,1.85686,1.8517,1.85605,16000000.0
2008-03-05 03:45:00,1.85583,1.85685,1.85202,1.85675,32000000.0
2008-03-05 03:50:00,1.85594,1.8564,1.85223,1.85272,44000000.0
2008-03-05 03:55:00,1.85274,1.85687,1.85215,1.85641,48000000.0
2008-03-05 04:00:00,1.85547,1.85605,1.85199,1.85605,17000000.0
2008-03-05 04:05:00,1.85283,1.85633,1.85227,1.85227,26000000.0
2008-03-05 04:10:00,1.85201,1.85609,1.85177,1.85609,33000000.0
2008-03-05 04:15:00,1.85726,1.85726,1.85138,1.85643,26000000.0
2008-03-05 04:20:00,1.85234,1.85581,1.85234,1.85581,16000000.0
2008-03-05 04:25:00,1.8525,1.85655,1.85238,1.85655,22000000.0
2008-03-05 04:30:00,1.85725,1.85725,1.85682,1.85722,10000000.0
2008-03-05 04:35:00,1.852,1.85848,1.852,1.85806,21000000.0
2008-03-05 04:40:00,1.85491,1.85797,1.85379,1.85423,46000000.0
2008-03-05 04:45:00,1.85881,1.85881,1.8544,1.85842,51000000.0
2008-03-05 04:50:00,1.855,1.85855,1.85447,1.85855,21000000.0
2008-03-05 04:55:00,1.85461,1.85872,1.85461,1.85872,25000000.0
2008-03-05 05:00:00,1.85981,1.85987,1.85449,1.85863,46000000.0
2008-03-05 05:05:00,1.85577,1.85936,1.85462,1.85518,34000000.0
2008-03-05 05:10:00,1.85915,1.85926,1.85501,1.85819,30000000.0
2008-03-05 05:15:00,1.85853,1.85882,1.85436,1.85882,24000000.0
2008-03-05 05:20:00,1.85458,1.8585,1.85458,1.8585,28000000.0
2008-03-05 05:25:00,1.85463,1.85875,1.85413,1.85875,24000000.0
2008-03-05 05:30:00,1.85856,1.85856,1.85448,1.85846,22000000.0
2008-03-05 05:35:00,1.85534,1.85774,1.8544,1.85774,15000000.0
2008-03-05 05:40:00,1.85427,1.8585,1.85427,1.8584,33000000.0
2008-03-05 05:45:00,1.85823,1.85861,1.85432,1.85432,39000000.0
2008-03-05 05:50:00,1.85382,1.85798,1.85341,1.85399,44000000.0
2008-03-05 05:55:00,1.8546,1.85807,1.85372,1.85779,46000000.0
2008-03-05 06:00:00,1.85915,1.85915,1.85342,1.85507,30000000.0
2008-03-05 06:05:00,1.85531,1.85917,1.85424,1.85874,41000000.0
2008-03-05 06:10:00,1.85431,1.85854,1.85431,1.85487,37000000.0
2008-03-05 06:15:00,1.85968,1.85968,1.85862,1.85907,21000000.0
2008-03-05 06:20:00,1.85416,1.85906,1.85381,1.85426,31000000.0
2008-03-05 06:25:00,1.85423,1.85902,1.85401,1.85436,32000000.0
2008-03-05 06:30:00,1.85953,1.85986,1.85953,1.85985,7000000.0
2008-03-05 06:35:00,1.85546,1.85913,1.85489,1.85913,29000000.0
2008-03-05 06:40:00,1.85463,1.85933,1.8546,1.85713,27000000.0
2008-03-05 06:45:00,1.85513,1.85826,1.84814,1.85364,39000000.0
2008-03-05 06:50:00,1.84925,1.85404,1.84925,1.8539,42000000.0
2008-03-05 06:55:00,1.85424,1.85453,1.85009,1.85389,47000000.0
2008-03-05 07:00:00,1.85476,1.85482,1.85036,1.85482,33000000.0
2008-03-05 07:05:00,1.85116,1.85519,1.849,1.84986,38000000.0
2008-03-05 07:10:00,1.85342,1.85394,1.84936,1.85381,46000000.0
2008-03-05 07:15:00,1.85409,1.85465,1.84957,1.85047,43000000.0
2008-03-05 07:20:00,1.85386,1.85446,1.85029,1.85112,61000000.0
2008-03-05 07:25:00,1.85039,1.85441,1.85039,1.85419,31000000.0
2008-03-05 07:30:00,1.85455,1.85455,1.84969,1.85034,47000000.0
2008-03-05 07:35:00,1.84994,1.85411,1.8496,1.85379,44000000.0
2008-03-05 07:40:00,1.85019,1.85363,1.84942,1.85024,47000000.0
2008-03-05 07:45:00,1.85353,1.85368,1.84797,1.85158,39000000.0
2008-03-05 07:50:00,1.84755,1.85164,1.84614,1.85104,46000000.0
2008-03-05 07:55:00,1.84769,1.85154,1.84737,1.85053,42000000.0
2008-03-05 08:00:00,1.84967,1.85122,1.84662,1.84662,51000000.0
2008-03-05 08:05:00,1.84614,1.85104,1.84565,1.84565,42000000.0
2008-03-05 08:10:00,1.84667,1.84961,1.84383,1.84854,44000000.0
2008-03-05 08:15:00,1.84833,1.84868,1.84413,1.84858,41000000.0
2008-03-05 08:20:00,1.84518,1.84897,1.84469,1.84562,45000000.0
2008-03-05 08:25:00,1.84489,1.84968,1.84474,1.84827,37000000.0
2008-03-05 08:30:00,1.84846,1.84875,1.84422,1.84811,47000000.0
2008-03-05 08:35:00,1.84882,1.84897,1.84452,1.84469,47000000.0
2008-03-05 08:40:00,1.84451,1.86077,1.84442,1.84571,50000000.0
2008-03-05 08:45:00,1.84533,1.84939,1.84442,1.84831,44000000.0
2008-03-05 08:50:00,1.84912,1.85044,1.84492,1.84896,44000000.0
2008-03-05 08:55:00,1.84514,1.85029,1.84506,1.84922,46000000.0
2008-03-05 09:00:00,1.84651,1.84743,1.84254,1.84379,41000000.0
2008-03-05 09:05:00,1.84375,1.84618,1.84126,1.84211,45000000.0
2008-03-05 09:10:00,1.84187,1.8458,1.84029,1.8408,43000000.0
2008-03-05 09:15:00,1.84413,1.84434,1.83939,1.84411,45000000.0
2008-03-05 09:20:00,1.8403,1.84372,1.8386,1.84372,42000000.0
2008-03-05 09:25:00,1.84424,1.84663,1.84003,1.84197,44000000.0
2008-03-05 09:30:00,1.84512,1.8454,1.83954,1.84422,43000000.0
2008-03-05 09:35:00,1.84135,1.84519,1.84029,1.84328,39000000.0
2008-03-05 09:40:00,1.83931,1.8432,1.83908,1.84192,46000000.0
2008-03-05 09:45:00,1.84208,1.84365,1.83725,1.83861,42000000.0
2008-03-05 09:50:00,1.84231,1.84231,1.83679,1.84174,42000000.0
2008-03-05 09:55:00,1.83701,1.84243,1.83701,1.84243,42000000.0
2008-03-05 10:00:00,1.84234,1.8438,1.83837,1.84377,43000000.0
2008-03-05 10:05:00,1.84165,1.84285,1.84112,1.84242,45000000.0
2008-03-05 10:10:00,1.84111,1.84232,1.84037,1.8408,54000000.0
2008-03-05 10:15:00,1.84182,1.84256,1.84013,1.84231,38000000.0
2008-03-05 10:20:00,1.84191,1.8426,1.83941,1.8403,41000000.0
2008-03-05 10:25:00,1.84002,1.841,1.83885,1.83971,36000000.0
2008-03-05 10:30:00,1.83925,1.84207,1.83925,1.84041,45000000.0
2008-03-05 10:35:00,1.84067,1.84154,1.83938,1.84091,44000000.0
2008-03-05 10:40:00,1.83957,1.84015,1.83686,1.83761,43000000.0
2008-03-05 10:45:00,1.83685,1.83743,1.83509,1.83611,49000000.0
2008-03-05 10:50:00,1.83619,1.83844,1.83607,1.83647,43000000.0
2008-03-05 10:55:00,1.8363,1.83954,1.8363,1.83954,43000000.0
2008-03-05 11:00:00,1.83851,1.84048,1.83756,1.83756,41000000.0
2008-03-05 11:05:00,1.83935,1.83935,1.83658,1.83902,46000000.0
2008-03-05 11:10:00,1.83845,1.84126,1.83793,1.84124,41000000.0
2008-03-05 11:15:00,1.83993,1.84106,1.83859,1.83859,45000000.0
2008-03-05 11:20:00,1.83831,1.84103,1.83831,1.84017,37000000.0
2008-03-05 11:25:00,1.83964,1.84187,1.83895,1.84187,45000000.0
2008-03-05 11:30:00,1.84102,1.84201,1.8392,1.84098,38000000.0
2008-03-05 11:35:00,1.8393,1.84141,1.8393,1.84111,51000000.0
2008-03-05 11:40:00,1.84144,1.84146,1.83939,1.83943,45000000.0
2008-03-05 11:45:00,1.84003,1.84092,1.83893,1.83963,48000000.0
2008-03-05 11:50:00,1.84105,1.84148,1.83955,1.84148,48000000.0
2008-03-05 11:55:00,1.83992,1.84161,1.83968,1.84091,35000000.0
2008-03-05 12:00:00,1.84091,1.84117,1.83962,1.84075,40000000.0
2008-03-05 12:05:00,1.83938,1.84117,1.83938,1.84107,46000000.0
2008-03-05 12:10:00,1.83968,1.84128,1.83933,1.84001,40000000.0
2008-03-05 12:15:00,1.84003,1.84281,1.84003,1.84187,45000000.0
2008-03-05 12:20:00,1.84319,1.84409,1.84215,1.84396,47000000.0
2008-03-05 12:25:00,1.84368,1.84451,1.84243,1.84395,46000000.0
2008-03-05 12:30:00,1.84372,1.84453,1.84292,1.84375,51000000.0
2008-03-05 12:35:00,1.8425,1.84371,1.84066,1.84066,41000000.0
2008-03-05 12:40:00,1.84091,1.84368,1.84084,1.84236,42000000.0
2008-03-05 12:45:00,1.84331,1.84387,1.84212,1.84379,47000000.0
2008-03-05 12:50:00,1.84241,1.84428,1.84241,1.84418,46000000.0
2008-03-05 12:55:00,1.84305,1.84492,1.84239,1.84332,45000000.0
2008-03-05 13:00:00,1.84378,1.8448,1.84266,1.84415,39000000.0
2008-03-05 13:05:00,1.84382,1.84382,1.84166,1.84298,42000000.0
2008-03-05 13:10:00,1.84118,1.8426,1.84015,1.84133,50000000.0
2008-03-05 13:15:00,1.84099,1.84163,1.83939,1.83954,45000000.0
2008-03-05 13:20:00,1.83997,1.84103,1.83824,1.83824,45000000.0
2008-03-05 13:25:00,1.83808,1.83963,1.83753,1.83913,46000000.0
2008-03-05 13:30:00,1.8381,1.83932,1.8371,1.83803,38000000.0
2008-03-05 13:35:00,1.83781,1.83968,1.83555,1.83577,43000000.0
2008-03-05 13:40:00,1.83692,1.838,1.83591,1.838,44000000.0
2008-03-05 13:45:00,1.83696,1.83784,1.83609,1.83784,51000000.0
2008-03-05 13:50:00,1.83664,1.83811,1.83521,1.83699,47000000.0
2008-03-05 13:55:00,1.83536,1.83717,1.83433,1.83499,42000000.0
2008-03-05 14:00:00,1.8355,1.83572,1.83284,1.83447,46000000.0
2008-03-05 14:05:00,1.83249,1.8359,1.83249,1.83454,45000000.0
2008-03-05 14:10:00,1.83484,1.83672,1.83481,1.83654,46000000.0
2008-03-05 14:15:00,1.83649,1.83774,1.83456,1.83613,39000000.0
2008-03-05 14:20:00,1.83554,1.83664,1.83423,1.83604,44000000.0
2008-03-05 14:25:00,1.83545,1.83767,1.83511,1.83767,43000000.0
2008-03-05 14:30:00,1.83748,1.83972,1.83658,1.83859,43000000.0
2008-03-05 14:35:00,1.83996,1.84064,1.83846,1.83932,42000000.0
2008-03-05 14:40:00,1.83877,1.84022,1.83782,1.83913,47000000.0
2008-03-05 14:45:00,1.83999,1.84051,1.83901,1.84027,47000000.0
2008-03-05 14:50:00,1.84048,1.84048,1.83755,1.83836,48000000.0
2008-03-05 14:55:00,1.8371,1.83843,1.83629,1.83747,36000000.0
2008-03-05 15:00:00,1.83635,1.83678,1.83434,1.83678,42000000.0
2008-03-05 15:05:00,1.83542,1.83826,1.83542,1.83826,44000000.0
2008-03-05 15:10:00,1.83668,1.83813,1.83619,1.83625,47000000.0
2008-03-05 15:15:00,1.83668,1.84179,1.83666,1.83893,45000000.0
2008-03-05 15:20:00,1.84003,1.84246,1.83863,1.84024,45000000.0
2008-03-05 15:25:00,1.84023,1.8438,1.84023,1.84171,46000000.0
2008-03-05 15:30:00,1.84275,1.84486,1.84188,1.84284,45000000.0
2008-03-05 15:35:00,1.84202,1.84412,1.84138,1.84378,42000000.0
2008-03-05 15:40:00,1.84238,1.84579,1.8423,1.84396,46000000.0
2008-03-05 15:45:00,1.84548,1.84701,1.84372,1.84582,40000000.0
2008-03-05 15:50:00,1.8469,1.8469,1.84442,1.84538,38000000.0
2008-03-05 15:55:00,1.84432,1.8453,1.84328,1.84328,40000000.0
2008-03-05 16:00:00,1.84476,1.84514,1.84315,1.84454,47000000.0
2008-03-05 16:05:00,1.84397,1.84477,1.84255,1.84255,46000000.0
2008-03-05 16:10:00,1.84299,1.84425,1.8416,1.84202,43000000.0
2008-03-05 16:15:00,1.84356,1.8447,1.84237,1.8447,42000000.0
2008-03-05 16:20:00,1.84374,1.84511,1.84309,1.84511,45000000.0
2008-03-05 16:25:00,1.84357,1.84533,1.84306,1.84341,42000000.0
2008-03-05 16:30:00,1.84388,1.84542,1.84353,1.8448,45000000.0
2008-03-05 16:35:00,1.84296,1.84424,1.84201,1.84411,47000000.0
2008-03-05 16:40:00,1.84285,1.84651,1.84278,1.84651,41000000.0
2008-03-05 16:45:00,1.84666,1.84894,1.84602,1.84624,46000000.0
2008-03-05 16:50:00,1.84691,1.84754,1.84556,1.84584,43000000.0
2008-03-05 16:55:00,1.84746,1.84853,1.84581,1.84853,43000000.0
2008-03-05 17:00:00,1.84588,1.84646,1.8387,1.83877,41000000.0
2008-03-05 17:05:00,1.83892,1.84128,1.83775,1.84072,39000000.0
2008-03-05 17:10:00,1.84051,1.84061,1.8379,1.83827,40000000.0
2008-03-05 17:15:00,1.83834,1.83922,1.8322,1.83282,41000000.0
2008-03-05 17:20:00,1.8345,1.83672,1.83355,1.83519,50000000.0
2008-03-05 17:25:00,1.83708,1.84043,1.83587,1.83978,51000000.0
2008-03-05 17:30:00,1.83924,1.84258,1.83899,1.83979,45000000.0
2008-03-05 17:35:00,1.84082,1.84257,1.84027,1.84146,39000000.0
2008-03-05 17:40:00,1.8422,1.84263,1.83982,1.8409,47000000.0
2008-03-05 17:45:00,1.84048,1.84276,1.83988,1.84268,41000000.0
2008-03-05 17:50:00,1.84195,1.84275,1.84067,1.84272,48000000.0
2008-03-05 17:55:00,1.84196,1.84467,1.84086,1.84374,48000000.0
2008-03-05 18:00:00,1.84482,1.84625,1.84347,1.84347,39000000.0
2008-03-05 18:05:00,1.8433,1.84517,1.84264,1.84319,40000000.0
2008-03-05 18:10:00,1.84285,1.8449,1.84275,1.84322,51000000.0
2008-03-05 18:15:00,1.84423,1.84706,1.84152,1.84194,46000000.0
2008-03-05 18:20:00,1.84277,1.84544,1.84226,1.84544,40000000.0
2008-03-05 18:25:00,1.84382,1.84517,1.84292,1.84377,41000000.0
2008-03-05 18:30:00,1.84314,1.8439,1.84167,1.84318,39000000.0
2008-03-05 18:35:00,1.84209,1.84377,1.84181,1.84325,37000000.0
2008-03-05 18:40:00,1.8419,1.84367,1.84158,1.84367,45000000.0
2008-03-05 18:45:00,1.84319,1.84443,1.84233,1.84443,40000000.0
2008-03-05 18:50:00,1.84323,1.84471,1.8426,1.8429,44000000.0
2008-03-05 18:55:00,1.84448,1.84462,1.84264,1.84276,42000000.0
2008-03-05 19:00:00,1.84295,1.84414,1.83955,1.83979,39000000.0
2008-03-05 19:05:00,1.84013,1.84333,1.84013,1.84142,47000000.0
2008-03-05 19:10:00,1.84198,1.84333,1.84074,1.84113,44000000.0
2008-03-05 19:15:00,1.84225,1.84686,1.84176,1.84664,45000000.0
2008-03-05 19:20:00,1.84729,1.84903,1.84258,1.84335,37000000.0
2008-03-05 19:25:00,1.84729,1.84831,1.84472,1.84729,43000000.0
2008-03-05 19:30:00,1.84686,1.84823,1.84623,1.84823,45000000.0
2008-03-05 19:35:00,1.84358,1.84801,1.84356,1.84502,41000000.0
2008-03-05 19:40:00,1.8452,1.84846,1.8439,1.84462,44000000.0
2008-03-05 19:45:00,1.84884,1.84884,1.84342,1.845,43000000.0
2008-03-05 19:50:00,1.84766,1.84915,1.84114,1.84778,83000000.0
2008-03-05 19:55:00,1.84697,1.84701,1.84033,1.84337,72000000.0
2008-03-05 20:00:00,1.84286,1.84557,1.8394,1.84166,71000000.0
2008-03-05 20:05:00,1.84212,1.84596,1.83809,1.8432,45000000.0
2008-03-05 20:10:00,1.84098,1.84371,1.83935,1.84308,46000000.0
2008-03-05 20:15:00,1.84358,1.8455,1.83886,1.84472,50000000.0
2008-03-05 20:20:00,1.84448,1.84804,1.84171,1.84743,42000000.0
2008-03-05 20:25:00,1.84338,1.84928,1.84338,1.84401,56000000.0
2008-03-05 20:30:00,1.84663,1.85048,1.84473,1.85033,40000000.0
2008-03-05 20:35:00,1.84768,1.85331,1.84652,1.852,63000000.0
2008-03-05 20:40:00,1.84724,1.85218,1.84514,1.84729,49000000.0
2008-03-05 20:45:00,1.8514,1.8514,1.84631,1.84978,36000000.0
2008-03-05 20:50:00,1.84736,1.85053,1.84551,1.85052,45000000.0
2008-03-05 20:55:00,1.85041,1.85079,1.84593,1.85079,56000000.0
2008-03-05 21:00:00,1.85106,1.85158,1.84594,1.84594,47000000.0
2008-03-05 21:05:00,1.84521,1.84993,1.84504,1.84578,40000000.0
2008-03-05 21:10:00,1.84524,1.84925,1.84524,1.84794,37000000.0
2008-03-05 21:15:00,1.84806,1.84828,1.84334,1.84715,38000000.0
2008-03-05 21:20:00,1.84536,1.84585,1.84194,1.84516,42000000.0
2008-03-05 21:25:00,1.84252,1.84802,1.84162,1.84424,37000000.0
2008-03-05 21:30:00,1.84645,1.84786,1.84294,1.84717,38000000.0
2008-03-05 21:35:00,1.84306,1.84809,1.84306,1.84464,43000000.0
2008-03-05 21:40:00,1.84742,1.84775,1.84406,1.84727,44000000.0
2008-03-05 21:45:00,1.84681,1.84727,1.84657,1.84692,29000000.0
2008-03-05 21:50:00,1.84628,1.84648,1.84372,1.84397,41000000.0
2008-03-05 21:55:00,1.84385,1.84737,1.84349,1.84405,37000000.0
2008-03-05 22:00:00,1.84657,1.84688,1.84374,1.84688,44000000.0
2008-03-05 22:05:00,1.84505,1.84788,1.84469,1.84788,38000000.0
2008-03-05 22:10:00,1.84564,1.84736,1.84432,1.84445,46000000.0
2008-03-05 22:15:00,1.84761,1.84982,1.84523,1.84979,38000000.0
2008-03-05 22:20:00,1.84605,1.85062,1.84545,1.8481,31000000.0
2008-03-05 22:25:00,1.84408,1.85017,1.84024,1.84025,69000000.0
2008-03-05 22:30:00,1.8478,1.84817,1.8395,1.84695,44000000.0
2008-03-05 22:35:00,1.84666,1.84674,1.84156,1.84216,43000000.0
2008-03-05 22:40:00,1.84179,1.84603,1.84179,1.84585,33000000.0
2008-03-05 22:45:00,1.84493,1.84713,1.84243,1.84345,40000000.0
2008-03-05 22:50:00,1.84346,1.84679,1.84231,1.84604,46000000.0
2008-03-05 22:55:00,1.8462,1.84656,1.84231,1.8431,52000000.0
2008-03-05 23:00:00,1.84546,1.84727,1.8427,1.84673,32000000.0
2008-03-05 23:05:00,1.84647,1.84647,1.8419,1.84527,38000000.0
2008-03-05 23:10:00,1.84197,1.84646,1.84175,1.84646,35000000.0
2008-03-05 23:15:00,1.84612,1.84652,1.84227,1.84652,46000000.0
2008-03-05 23:20:00,1.84354,1.84606,1.84192,1.84236,33000000.0
2008-03-05 23:25:00,1.84334,1.84705,1.84199,1.84688,47000000.0
2008-03-05 23:30:00,1.84544,1.84692,1.84202,1.84652,47000000.0
2008-03-05 23:35:00,1.84308,1.84836,1.83982,1.84376,47000000.0
2008-03-05 23:40:00,1.84362,1.84796,1.84056,1.8471,33000000.0
2008-03-05 23:45:00,1.84708,1.84734,1.84293,1.84683,35000000.0
2008-03-05 23:50:00,1.84309,1.84761,1.84273,1.84723,46000000.0
2008-03-05 23:55:00,1.84763,1.84776,1.8428,1.84673,32000000.0
2008-03-06 00:00:00,1.84735,1.84857,1.84255,1.84255,39000000.0
2008-03-06 00:05:00,1.84264,1.84824,1.83919,1.8453,37000000.0
2008-03-06 00:10:00,1.84166,1.84726,1.84166,1.84233,22000000.0
2008-03-06 00:15:00,1.84151,1.84697,1.84144,1.84536,51000000.0
2008-03-06 00:20:00,1.84217,1.84476,1.8394,1.8403,26000000.0
2008-03-06 00:25:00,1.84513,1.84603,1.84033,1.84556,42000000.0
2008-03-06 00:30:00,1.84312,1.84443,1.84087,1.84087,45000000.0
2008-03-06 00:35:00,1.84049,1.84735,1.84044,1.84207,34000000.0
2008-03-06 00:40:00,1.84175,1.84599,1.84023,1.84057,52000000.0
2008-03-06 00:45:00,1.84401,1.84615,1.84077,1.84175,53000000.0
2008-03-06 00:50:00,1.84317,1.84679,1.84022,1.84102,35000000.0
2008-03-06 00:55:00,1.84006,1.84447,1.83972,1.84005,27000000.0
2008-03-06 01:00:00,1.84288,1.84547,1.8396,1.84508,38000000.0
2008-03-06 01:05:00,1.8405,1.84556,1.8405,1.84556,11000000.0
2008-03-06 01:10:00,1.84012,1.8454,1.83995,1.8454,21000000.0
2008-03-06 01:15:00,1.84103,1.84587,1.84041,1.84172,45000000.0
2008-03-06 01:20:00,1.84132,1.84585,1.84087,1.84577,39000000.0
2008-03-06 01:25:00,1.84052,1.84587,1.84039,1.84039,34000000.0
2008-03-06 01:30:00,1.84465,1.84546,1.83941,1.83941,41000000.0
2008-03-06 01:35:00,1.84418,1.84507,1.83953,1.83987,35000000.0
2008-03-06 01:40:00,1.84011,1.84548,1.83951,1.83958,64000000.0
2008-03-06 01:45:00,1.84424,1.84437,1.83942,1.83942,35000000.0
2008-03-06 01:50:00,1.83946,1.84565,1.83943,1.84025,57000000.0
2008-03-06 01:55:00,1.84046,1.84612,1.84002,1.84076,43000000.0
2008-03-06 02:00:00,1.84386,1.84573,1.84027,1.84114,39000000.0
2008-03-06 02:05:00,1.84046,1.84643,1.84046,1.84129,43000000.0
2008-03-06 02:10:00,1.84058,1.84598,1.84058,1.84169,45000000.0
2008-03-06 02:15:00,1.84469,1.84628,1.8404,1.84628,40000000.0
2008-03-06 02:20:00,1.84164,1.84577,1.84059,1.84148,42000000.0
2008-03-06 02:25:00,1.84202,1.84642,1.84062,1.8415,31000000.0
2008-03-06 02:30:00,1.84506,1.84575,1.84043,1.84136,42000000.0
2008-03-06 02:35:00,1.84094,1.84602,1.84018,1.84129,41000000.0
2008-03-06 02:40:00,1.84488,1.84646,1.84054,1.84075,14000000.0
2008-03-06 02:45:00,1.84455,1.84692,1.84072,1.84083,41000000.0
2008-03-06 02:50:00,1.8421,1.84683,1.84081,1.84683,35000000.0
2008-03-06 02:55:00,1.84122,1.847,1.84122,1.84653,37000000.0
2008-03-06 03:00:00,1.8458,1.84689,1.84085,1.84091,37000000.0
2008-03-06 03:05:00,1.84685,1.84696,1.84088,1.84088,28000000.0
2008-03-06 03:10:00,1.84141,1.84632,1.84073,1.84612,46000000.0
2008-03-06 03:15:00,1.84409,1.8461,1.84027,1.8461,24000000.0
2008-03-06 03:20:00,1.84106,1.84572,1.84023,1.84136,28000000.0
2008-03-06 03:25:00,1.8421,1.84481,1.84131,1.84131,7000000.0
2008-03-06 03:30:00,1.84542,1.84632,1.84012,1.84625,48000000.0
2008-03-06 03:35:00,1.84562,1.84636,1.84091,1.84592,37000000.0
2008-03-06 03:40:00,1.84053,1.84647,1.84011,1.84551,25000000.0
2008-03-06 03:45:00,1.8449,1.8455,1.84033,1.84491,26000000.0
2008-03-06 03:50:00,1.84087,1.84657,1.84083,1.84098,44000000.0
2008-03-06 03:55:00,1.84134,1.84663,1.84063,1.84063,31000000.0
2008-03-06 04:00:00,1.84276,1.84552,1.8401,1.84523,24000000.0
2008-03-06 04:05:00,1.84024,1.84604,1.84024,1.84103,35000000.0
2008-03-06 04:10:00,1.84027,1.84577,1.8396,1.84565,41000000.0
2008-03-06 04:15:00,1.84356,1.84586,1.83983,1.84501,41000000.0
2008-03-06 04:20:00,1.83993,1.84312,1.83966,1.83966,15000000.0
2008-03-06 04:25:00,1.8456,1.84563,1.83988,1.84008,33000000.0
2008-03-06 04:30:00,1.84421,1.84537,1.83932,1.84408,43000000.0
2008-03-06 04:35:00,1.8393,1.84376,1.83918,1.83926,24000000.0
2008-03-06 04:40:00,1.83921,1.84343,1.83875,1.83922,57000000.0
2008-03-06 04:45:00,1.8432,1.845,1.83884,1.8442,51000000.0
2008-03-06 04:50:00,1.83888,1.84475,1.83881,1.83881,30000000.0
2008-03-06 04:55:00,1.83875,1.844,1.83844,1.83878,38000000.0
2008-03-06 05:00:00,1.84259,1.84407,1.83871,1.83886,30000000.0
2008-03-06 05:05:00,1.8403,1.84235,1.83905,1.83905,8000000.0
2008-03-06 05:10:00,1.83992,1.84368,1.83895,1.83895,20000000.0
2008-03-06 05:15:00,1.84233,1.84472,1.83807,1.83825,45000000.0
2008-03-06 05:20:00,1.83821,1.84376,1.83753,1.84273,44000000.0
2008-03-06 05:25:00,1.8382,1.8433,1.83722,1.83765,34000000.0
2008-03-06 05:30:00,1.841,1.84253,1.83743,1.83825,39000000.0
2008-03-06 05:35:00,1.8388,1.84354,1.83791,1.83791,26000000.0
2008-03-06 05:40:00,1.84169,1.84337,1.83733,1.84324,38000000.0
2008-03-06 05:45:00,1.84206,1.84302,1.83717,1.84302,32000000.0
2008-03-06 05:50:00,1.83693,1.84146,1.83675,1.83808,17000000.0
2008-03-06 05:55:00,1.83719,1.84265,1.83719,1.84265,20000000.0
2008-03-06 06:00:00,1.84185,1.8425,1.83723,1.84188,37000000.0
2008-03-06 06:05:00,1.83752,1.84211,1.83707,1.83848,30000000.0
2008-03-06 06:10:00,1.8392,1.84349,1.83715,1.83764,49000000.0
2008-03-06 06:15:00,1.84123,1.84278,1.83744,1.83833,41000000.0
2008-03-06 06:20:00,1.83834,1.84298,1.83746,1.83746,22000000.0
2008-03-06 06:25:00,1.83648,1.84195,1.83634,1.8366,42000000.0
2008-03-06 06:30:00,1.83902,1.84177,1.83657,1.84177,41000000.0
2008-03-06 06:35:00,1.83785,1.84203,1.83773,1.83854,24000000.0
2008-03-06 06:40:00,1.83898,1.84202,1.83755,1.83756,29000000.0
2008-03-06 06:45:00,1.84135,1.84135,1.83737,1.83781,14000000.0
2008-03-06 06:50:00,1.83859,1.8425,1.83754,1.83825,41000000.0
2008-03-06 06:55:00,1.83814,1.843,1.83803,1.84294,33000000.0
2008-03-06 07:00:00,1.84239,1.84334,1.8378,1.84327,41000000.0
2008-03-06 07:05:00,1.83693,1.84064,1.83608,1.8362,29000000.0
2008-03-06 07:10:00,1.83612,1.84168,1.83612,1.84168,22000000.0
2008-03-06 07:15:00,1.84242,1.84242,1.83608,1.83624,43000000.0
2008-03-06 07:20:00,1.83709,1.84138,1.83661,1.83663,27000000.0
2008-03-06 07:25:00,1.84131,1.84201,1.8362,1.83729,46000000.0
2008-03-06 07:30:00,1.84028,1.84319,1.83755,1.83862,47000000.0
2008-03-06 07:35:00,1.84182,1.84299,1.83721,1.84291,44000000.0
2008-03-06 07:40:00,1.83759,1.84332,1.83697,1.83846,47000000.0
2008-03-06 07:45:00,1.84172,1.84269,1.83743,1.84233,39000000.0
2008-03-06 07:50:00,1.83888,1.84301,1.83702,1.84301,46000000.0
2008-03-06 07:55:00,1.83873,1.84276,1.83689,1.83798,42000000.0
2008-03-06 08:00:00,1.84303,1.84303,1.83542,1.84146,51000000.0
2008-03-06 08:05:00,1.83625,1.8419,1.83618,1.83886,42000000.0
2008-03-06 08:10:00,1.84361,1.84391,1.83798,1.84391,44000000.0
2008-03-06 08:15:00,1.8441,1.8441,1.83831,1.83899,41000000.0
2008-03-06 08:20:00,1.83982,1.84387,1.83742,1.83775,45000000.0
2008-03-06 08:25:00,1.83933,1.84306,1.83728,1.83848,45000000.0
2008-03-06 08:30:00,1.84355,1.84355,1.838,1.84324,47000000.0
2008-03-06 08:35:00,1.83899,1.84438,1.83887,1.84404,47000000.0
2008-03-06 08:40:00,1.8399,1.84323,1.83674,1.83807,50000000.0
2008-03-06 08:45:00,1.84309,1.84328,1.83794,1.83875,44000000.0
2008-03-06 08:50:00,1.83876,1.84285,1.8375,1.8375,33000000.0
2008-03-06 08:55:00,1.83781,1.84364,1.83725,1.84364,46000000.0
2008-03-06 09:00:00,1.84421,1.84421,1.83771,1.84375,41000000.0
2008-03-06 09:05:00,1.83935,1.84321,1.83743,1.84263,45000000.0
2008-03-06 09:10:00,1.84214,1.84304,1.83779,1.83891,43000000.0
2008-03-06 09:15:00,1.84315,1.84342,1.83599,1.83615,45000000.0
2008-03-06 09:20:00,1.83589,1.84207,1.83576,1.84194,42000000.0
2008-03-06 09:25:00,1.83778,1.84218,1.8369,1.84122,44000000.0
2008-03-06 09:30:00,1.83937,1.84252,1.83702,1.84239,43000000.0
2008-03-06 09:35:00,1.83896,1.84314,1.8378,1.84197,39000000.0
2008-03-06 09:40:00,1.83731,1.84266,1.83731,1.84266,46000000.0
2008-03-06 09:45:00,1.84206,1.84232,1.83678,1.83678,42000000.0
2008-03-06 09:50:00,1.84109,1.84115,1.83515,1.83737,42000000.0
2008-03-06 09:55:00,1.83648,1.84291,1.83648,1.83888,42000000.0
2008-03-06 10:00:00,1.84282,1.84385,1.83802,1.8402,43000000.0
2008-03-06 10:05:00,1.84025,1.84497,1.83931,1.84155,45000000.0
2008-03-06 10:10:00,1.84128,1.84897,1.84109,1.84897,54000000.0
2008-03-06 10:15:00,1.8495,1.85089,1.84636,1.84873,38000000.0
2008-03-06 10:20:00,1.84896,1.85255,1.84874,1.8517,41000000.0
2008-03-06 10:25:00,1.85175,1.85348,1.84921,1.84986,36000000.0
2008-03-06 10:30:00,1.85123,1.8577,1.85011,1.85467,45000000.0
2008-03-06 10:35:00,1.85776,1.85787,1.85457,1.85672,44000000.0
2008-03-06 10:40:00,1.854,1.85738,1.85393,1.8549,43000000.0
2008-03-06 10:45:00,1.85492,1.857,1.85357,1.8547,49000000.0
2008-03-06 10:50:00,1.85691,1.8591,1.85377,1.8591,43000000.0
2008-03-06 10:55:00,1.85695,1.86237,1.85694,1.86237,43000000.0
2008-03-06 11:00:00,1.86064,1.86237,1.85787,1.85897,41000000.0
2008-03-06 11:05:00,1.85946,1.86134,1.85684,1.85977,46000000.0
2008-03-06 11:10:00,1.86028,1.86031,1.85587,1.85681,41000000.0
2008-03-06 11:15:00,1.85719,1.85894,1.85585,1.8576,45000000.0
2008-03-06 11:20:00,1.85877,1.85938,1.856,1.85603,37000000.0
2008-03-06 11:25:00,1.85619,1.85772,1.85428,1.85579,45000000.0
2008-03-06 11:30:00,1.85769,1.85952,1.85636,1.85817,38000000.0
2008-03-06 11:35:00,1.85641,1.85817,1.8554,1.85801,51000000.0
2008-03-06 11:40:00,1.85565,1.85984,1.85558,1.85775,45000000.0
2008-03-06 11:45:00,1.859,1.86038,1.85706,1.86016,48000000.0
2008-03-06 11:50:00,1.8591,1.86338,1.8591,1.86035,48000000.0
2008-03-06 11:55:00,1.8614,1.86559,1.86092,1.86559,35000000.0
2008-03-06 12:00:00,1.8633,1.86876,1.86297,1.86741,40000000.0
2008-03-06 12:05:00,1.86793,1.86972,1.86499,1.86499,46000000.0
2008-03-06 12:10:00,1.86656,1.86724,1.8641,1.8654,40000000.0
2008-03-06 12:15:00,1.86482,1.86796,1.86363,1.86683,45000000.0
2008-03-06 12:20:00,1.86746,1.87479,1.86717,1.87413,47000000.0
2008-03-06 12:25:00,1.8759,1.87713,1.87047,1.87141,46000000.0
2008-03-06 12:30:00,1.87205,1.87205,1.86639,1.86675,51000000.0
2008-03-06 12:35:00,1.86746,1.87156,1.86612,1.86781,41000000.0
2008-03-06 12:40:00,1.86786,1.87037,1.86542,1.86794,42000000.0
2008-03-06 12:45:00,1.86511,1.86905,1.86444,1.86832,47000000.0
2008-03-06 12:50:00,1.86712,1.86806,1.86426,1.86736,46000000.0
2008-03-06 12:55:00,1.86635,1.86703,1.86363,1.86438,45000000.0
2008-03-06 13:00:00,1.86454,1.86511,1.86089,1.86314,39000000.0
2008-03-06 13:05:00,1.86244,1.86706,1.86215,1.86417,42000000.0
2008-03-06 13:10:00,1.86398,1.86644,1.86196,1.86387,50000000.0
2008-03-06 13:15:00,1.86286,1.86497,1.86079,1.86079,45000000.0
2008-03-06 13:20:00,1.86063,1.86393,1.86063,1.86107,45000000.0
2008-03-06 13:25:00,1.86323,1.86545,1.86089,1.8636,46000000.0
2008-03-06 13:30:00,1.86434,1.86789,1.86394,1.86724,38000000.0
2008-03-06 13:35:00,1.86562,1.86917,1.86559,1.86572,43000000.0
2008-03-06 13:40:00,1.8679,1.86853,1.86508,1.86722,44000000.0
2008-03-06 13:45:00,1.86546,1.86917,1.86418,1.86678,51000000.0
2008-03-06 13:50:00,1.8651,1.86635,1.86167,1.86215,47000000.0
2008-03-06 13:55:00,1.86116,1.86444,1.8606,1.86426,42000000.0
2008-03-06 14:00:00,1.86289,1.86564,1.86233,1.86233,46000000.0
2008-03-06 14:05:00,1.86286,1.86591,1.86211,1.86399,45000000.0
2008-03-06 14:10:00,1.86419,1.86675,1.86169,1.86442,46000000.0
2008-03-06 14:15:00,1.86282,1.8643,1.86014,1.86014,39000000.0
2008-03-06 14:20:00,1.85956,1.86276,1.85947,1.85968,44000000.0
2008-03-06 14:25:00,1.85979,1.86369,1.85977,1.86369,43000000.0
2008-03-06 14:30:00,1.86061,1.86427,1.86052,1.86427,43000000.0
2008-03-06 14:35:00,1.86264,1.86518,1.86115,1.86115,42000000.0
2008-03-06 14:40:00,1.86055,1.86263,1.85814,1.8595,47000000.0
2008-03-06 14:45:00,1.85999,1.86402,1.85932,1.86255,47000000.0
2008-03-06 14:50:00,1.86488,1.86494,1.86156,1.86475,48000000.0
2008-03-06 14:55:00,1.86332,1.86415,1.86078,1.8613,43000000.0
2008-03-06 15:00:00,1.86099,1.86202,1.85921,1.86011,42000000.0
2008-03-06 15:05:00,1.8607,1.86369,1.86031,1.86276,44000000.0
2008-03-06 15:10:00,1.86108,1.8643,1.86108,1.86253,47000000.0
2008-03-06 15:15:00,1.86268,1.86664,1.86268,1.86664,45000000.0
2008-03-06 15:20:00,1.86509,1.87103,1.86509,1.86836,45000000.0
2008-03-06 15:25:00,1.86855,1.87107,1.86584,1.86924,46000000.0
2008-03-06 15:30:00,1.86985,1.87337,1.86733,1.86892,45000000.0
2008-03-06 15:35:00,1.86992,1.87126,1.86585,1.86757,42000000.0
2008-03-06 15:40:00,1.86668,1.87018,1.8662,1.86708,46000000.0
2008-03-06 15:45:00,1.86969,1.87224,1.86758,1.8696,40000000.0
2008-03-06 15:50:00,1.8715,1.87321,1.86957,1.87241,38000000.0
2008-03-06 15:55:00,1.8738,1.87804,1.87088,1.87752,40000000.0
2008-03-06 16:00:00,1.87409,1.87648,1.87049,1.87049,47000000.0
2008-03-06 16:05:00,1.87005,1.87596,1.87004,1.87323,46000000.0
2008-03-06 16:10:00,1.87373,1.87616,1.87128,1.87128,43000000.0
2008-03-06 16:15:00,1.87305,1.87661,1.87164,1.87378,46000000.0
2008-03-06 16:20:00,1.87372,1.87633,1.86997,1.87046,45000000.0
2008-03-06 16:25:00,1.87229,1.87259,1.86731,1.8681,42000000.0
2008-03-06 16:30:00,1.86888,1.86964,1.86542,1.86775,45000000.0
2008-03-06 16:35:00,1.87028,1.87439,1.86936,1.87257,47000000.0
2008-03-06 16:40:00,1.87359,1.87559,1.87033,1.87066,41000000.0
2008-03-06 16:45:00,1.87105,1.87243,1.86868,1.87243,46000000.0
2008-03-06 16:50:00,1.86981,1.87417,1.86981,1.87097,43000000.0
2008-03-06 16:55:00,1.87045,1.87713,1.8701,1.87454,43000000.0
2008-03-06 17:00:00,1.87413,1.88456,1.87405,1.88228,41000000.0
2008-03-06 17:05:00,1.88104,1.88244,1.87543,1.87812,39000000.0
2008-03-06 17:10:00,1.87913,1.88106,1.87638,1.87649,40000000.0
2008-03-06 17:15:00,1.87707,1.88476,1.87677,1.88476,41000000.0
2008-03-06 17:20:00,1.88264,1.88541,1.87618,1.87618,50000000.0
2008-03-06 17:25:00,1.87666,1.88049,1.87589,1.87876,51000000.0
2008-03-06 17:30:00,1.87747,1.87943,1.87593,1.87611,45000000.0
2008-03-06 17:35:00,1.87634,1.87726,1.87181,1.87339,39000000.0
2008-03-06 17:40:00,1.87584,1.87909,1.87357,1.87477,47000000.0
2008-03-06 17:45:00,1.87588,1.87695,1.87426,1.87426,41000000.0
2008-03-06 17:50:00,1.87438,1.87721,1.87373,1.87474,48000000.0
2008-03-06 17:55:00,1.87712,1.87755,1.87419,1.87437,48000000.0
2008-03-06 18:00:00,1.87518,1.87878,1.87498,1.87776,39000000.0
2008-03-06 18:05:00,1.87591,1.87995,1.87591,1.87702,40000000.0
2008-03-06 18:10:00,1.87693,1.8805,1.87641,1.8805,51000000.0
2008-03-06 18:15:00,1.8785,1.88251,1.87789,1.88073,46000000.0
2008-03-06 18:20:00,1.88107,1.88107,1.877,1.87904,40000000.0
2008-03-06 18:25:00,1.87851,1.88287,1.87851,1.88169,41000000.0
2008-03-06 18:30:00,1.87999,1.88319,1.87827,1.88158,39000000.0
2008-03-06 18:35:00,1.88244,1.88359,1.87814,1.88075,37000000.0
2008-03-06 18:40:00,1.87834,1.8808,1.87806,1.87853,45000000.0
2008-03-06 18:45:00,1.87915,1.88187,1.87864,1.88123,40000000.0
2008-03-06 18:50:00,1.88113,1.88253,1.87936,1.87973,44000000.0
2008-03-06 18:55:00,1.88196,1.88373,1.87965,1.88134,42000000.0
2008-03-06 19:00:00,1.88203,1.88944,1.88055,1.88785,39000000.0
2008-03-06 19:05:00,1.88801,1.88801,1.88404,1.88632,47000000.0
2008-03-06 19:10:00,1.88474,1.89084,1.88441,1.88887,44000000.0
2008-03-06 19:15:00,1.8901,1.89095,1.88455,1.88695,45000000.0
2008-03-06 19:20:00,1.88474,1.88826,1.88327,1.88713,37000000.0
2008-03-06 19:25:00,1.88605,1.88672,1.88243,1.88379,43000000.0
2008-03-06 19:30:00,1.88495,1.887,1.88302,1.88638,45000000.0
2008-03-06 19:35:00,1.88416,1.88653,1.88018,1.88653,41000000.0
2008-03-06 19:40:00,1.88061,1.8871,1.88061,1.8871,44000000.0
2008-03-06 19:45:00,1.88571,1.8867,1.88111,1.88168,43000000.0
2008-03-06 19:50:00,1.88266,1.88707,1.88139,1.88189,83000000.0
2008-03-06 19:55:00,1.88714,1.89169,1.882,1.89111,72000000.0
2008-03-06 20:00:00,1.88945,1.8933,1.88733,1.8933,71000000.0
2008-03-06 20:05:00,1.88966,1.89476,1.88852,1.89392,45000000.0
2008-03-06 20:10:00,1.88895,1.89513,1.88835,1.89147,51000000.0
2008-03-06 20:15:00,1.89451,1.89707,1.88928,1.89165,48000000.0
2008-03-06 20:20:00,1.8916,1.90256,1.8916,1.89943,42000000.0
2008-03-06 20:25:00,1.89845,1.9055,1.89701,1.90464,56000000.0
2008-03-06 20:30:00,1.90148,1.90588,1.89764,1.89977,40000000.0
2008-03-06 20:35:00,1.90003,1.90908,1.90003,1.90678,65000000.0
2008-03-06 20:40:00,1.90135,1.90675,1.90049,1.90617,50000000.0
2008-03-06 20:45:00,1.90255,1.90588,1.89928,1.90021,41000000.0
2008-03-06 20:50:00,1.89907,1.90494,1.89864,1.89948,44000000.0
2008-03-06 20:55:00,1.89877,1.90462,1.89877,1.89932,54000000.0
2008-03-06 21:00:00,1.90291,1.90433,1.89849,1.89938,44000000.0
2008-03-06 21:05:00,1.90364,1.90388,1.89748,1.8997,42000000.0
2008-03-06 21:10:00,1.9,1.9037,1.89815,1.9037,35000000.0
2008-03-06 21:15:00,1.90071,1.90442,1.89846,1.90402,37000000.0
2008-03-06 21:20:00,1.89859,1.90355,1.89838,1.89918,47000000.0
2008-03-06 21:25:00,1.89809,1.9042,1.89809,1.89879,42000000.0
2008-03-06 21:30:00,1.90161,1.90419,1.89879,1.90366,37000000.0
2008-03-06 21:35:00,1.90028,1.90427,1.89842,1.90427,43000000.0
2008-03-06 21:40:00,1.89899,1.90443,1.89763,1.89763,44000000.0
2008-03-06 21:45:00,1.90015,1.90368,1.89774,1.90368,39000000.0
2008-03-06 21:50:00,1.89858,1.90472,1.89793,1.90419,41000000.0
2008-03-06 21:55:00,1.89932,1.90508,1.89932,1.89969,39000000.0
2008-03-06 22:00:00,1.90117,1.90598,1.90019,1.9027,40000000.0
2008-03-06 22:05:00,1.90646,1.90937,1.90262,1.90935,36000000.0
2008-03-06 22:10:00,1.90592,1.91086,1.90507,1.91002,40000000.0
2008-03-06 22:15:00,1.90738,1.91098,1.90499,1.90508,43000000.0
2008-03-06 22:20:00,1.90673,1.91091,1.9044,1.90994,37000000.0
2008-03-06 22:25:00,1.91099,1.91099,1.90467,1.91016,63000000.0
2008-03-06 22:30:00,1.90723,1.90958,1.90419,1.90531,35000000.0
2008-03-06 22:35:00,1.90569,1.91083,1.90429,1.90475,41000000.0
2008-03-06 22:40:00,1.90422,1.91053,1.90422,1.90505,38000000.0
2008-03-06 22:45:00,1.9076,1.9111,1.90487,1.90545,41000000.0
2008-03-06 22:50:00,1.90973,1.91256,1.90555,1.91179,37000000.0
2008-03-06 22:55:00,1.90824,1.91279,1.90676,1.90749,43000000.0
2008-03-06 23:00:00,1.91027,1.91467,1.9084,1.91143,44000000.0
2008-03-06 23:05:00,1.91154,1.91676,1.91002,1.91293,42000000.0
2008-03-06 23:10:00,1.91715,1.92047,1.91331,1.91365,39000000.0
2008-03-06 23:15:00,1.91836,1.92302,1.91406,1.91426,46000000.0
2008-03-06 23:20:00,1.92002,1.92829,1.91268,1.91387,52000000.0
2008-03-06 23:25:00,1.92773,1.92982,1.91359,1.92268,47000000.0
2008-03-06 23:30:00,1.92542,1.9297,1.92409,1.92543,33000000.0
2008-03-06 23:35:00,1.92713,1.93415,1.9255,1.92956,47000000.0
2008-03-06 23:40:00,1.93039,1.93475,1.92896,1.93368,36000000.0
2008-03-06 23:45:00,1.93168,1.93613,1.92975,1.93588,38000000.0
2008-03-06 23:50:00,1.93127,1.93506,1.92947,1.92947,51000000.0
2008-03-06 23:55:00,1.9306,1.93314,1.92705,1.92827,41000000.0
2008-03-07 00:00:00,1.93023,1.93237,1.92757,1.93062,41000000.0
2008-03-07 00:05:00,1.93216,1.93327,1.92736,1.93327,47000000.0
2008-03-07 00:10:00,1.92988,1.93133,1.92339,1.92377,40000000.0
2008-03-07 00:15:00,1.92358,1.92654,1.92203,1.92507,40000000.0
2008-03-07 00:20:00,1.92362,1.92834,1.92094,1.92834,35000000.0
2008-03-07 00:25:00,1.9248,1.93731,1.92467,1.93072,42000000.0
2008-03-07 00:30:00,1.93418,1.93519,1.92845,1.93271,52000000.0
2008-03-07 00:35:00,1.93545,1.9362,1.93243,1.93352,35000000.0
2008-03-07 00:40:00,1.93339,1.93849,1.93274,1.93849,52000000.0
2008-03-07 00:45:00,1.9384,1.93914,1.92802,1.9325,53000000.0
2008-03-07 00:50:00,1.92747,1.93264,1.92717,1.92996,41000000.0
2008-03-07 00:55:00,1.92995,1.93468,1.92974,1.93392,49000000.0
2008-03-07 01:00:00,1.9336,1.93388,1.92949,1.93004,47000000.0
2008-03-07 01:05:00,1.92974,1.9338,1.92922,1.9338,45000000.0
2008-03-07 01:10:00,1.93082,1.93782,1.93082,1.93654,41000000.0
2008-03-07 01:15:00,1.935,1.937,1.93224,1.93281,45000000.0
2008-03-07 01:20:00,1.93687,1.9369,1.93083,1.93477,39000000.0
2008-03-07 01:25:00,1.93044,1.93328,1.92887,1.9303,44000000.0
2008-03-07 01:30:00,1.93318,1.9334,1.92935,1.93277,43000000.0
2008-03-07 01:35:00,1.93007,1.93304,1.92866,1.92867,27000000.0
2008-03-07 01:40:00,1.93287,1.93373,1.92908,1.93373,64000000.0
2008-03-07 01:45:00,1.93379,1.93496,1.93058,1.93076,34000000.0
2008-03-07 01:50:00,1.92999,1.93398,1.92983,1.93386,57000000.0
2008-03-07 01:55:00,1.92989,1.93418,1.92986,1.93418,43000000.0
2008-03-07 02:00:00,1.93289,1.93417,1.92947,1.92997,32000000.0
2008-03-07 02:05:00,1.9304,1.93374,1.9293,1.93351,43000000.0
2008-03-07 02:10:00,1.92919,1.93309,1.9288,1.93304,45000000.0
2008-03-07 02:15:00,1.93364,1.93364,1.929,1.92911,41000000.0
2008-03-07 02:20:00,1.93332,1.93332,1.92837,1.92845,39000000.0
2008-03-07 02:25:00,1.92987,1.93322,1.92882,1.93281,35000000.0
2008-03-07 02:30:00,1.93348,1.93348,1.92896,1.92935,45000000.0
2008-03-07 02:35:00,1.92932,1.93365,1.92852,1.93328,31000000.0
2008-03-07 02:40:00,1.92852,1.9322,1.92852,1.93181,19000000.0
2008-03-07 02:45:00,1.93367,1.93367,1.9292,1.92952,34000000.0
2008-03-07 02:50:00,1.92984,1.93178,1.9286,1.92916,37000000.0
2008-03-07 02:55:00,1.9323,1.93277,1.92825,1.93266,28000000.0
2008-03-07 03:00:00,1.93318,1.93318,1.92788,1.92848,37000000.0
2008-03-07 03:05:00,1.92807,1.9329,1.928,1.93252,48000000.0
2008-03-07 03:10:00,1.92888,1.93325,1.92882,1.93312,54000000.0
2008-03-07 03:15:00,1.93217,1.93359,1.9285,1.92929,33000000.0
2008-03-07 03:20:00,1.93386,1.93405,1.92923,1.92947,46000000.0
2008-03-07 03:25:00,1.93265,1.93328,1.92921,1.93304,36000000.0
2008-03-07 03:30:00,1.9302,1.93345,1.92862,1.93345,51000000.0
2008-03-07 03:35:00,1.92884,1.93324,1.92831,1.93207,31000000.0
2008-03-07 03:40:00,1.92962,1.93304,1.92779,1.92885,28000000.0
2008-03-07 03:45:00,1.9332,1.93366,1.92782,1.92782,37000000.0
2008-03-07 03:50:00,1.93099,1.93176,1.92756,1.92756,36000000.0
2008-03-07 03:55:00,1.92834,1.93221,1.92779,1.93188,55000000.0
2008-03-07 04:00:00,1.93122,1.9319,1.9277,1.93183,33000000.0
2008-03-07 04:05:00,1.92729,1.93057,1.92591,1.92604,42000000.0
2008-03-07 04:10:00,1.92712,1.93037,1.92589,1.93037,21000000.0
2008-03-07 04:15:00,1.93156,1.93156,1.92594,1.92595,33000000.0
2008-03-07 04:20:00,1.92615,1.93246,1.92603,1.93246,23000000.0
2008-03-07 04:25:00,1.92886,1.93214,1.92829,1.93214,23000000.0
2008-03-07 04:30:00,1.93282,1.93282,1.92636,1.92636,33000000.0
2008-03-07 04:35:00,1.92685,1.93244,1.92685,1.93195,38000000.0
2008-03-07 04:40:00,1.92933,1.93259,1.92688,1.92729,56000000.0
2008-03-07 04:45:00,1.9326,1.9326,1.9268,1.92731,39000000.0
2008-03-07 04:50:00,1.92723,1.93195,1.92692,1.92791,38000000.0
2008-03-07 04:55:00,1.92743,1.93181,1.92723,1.92726,34000000.0
2008-03-07 05:00:00,1.9316,1.93181,1.92747,1.92768,26000000.0
2008-03-07 05:05:00,1.929,1.93116,1.92763,1.92765,17000000.0
2008-03-07 05:10:00,1.92787,1.9319,1.92783,1.93157,48000000.0
2008-03-07 05:15:00,1.93187,1.93246,1.92772,1.93145,45000000.0
2008-03-07 05:20:00,1.92804,1.93182,1.92721,1.93145,44000000.0
2008-03-07 05:25:00,1.9279,1.9321,1.92706,1.9296,37000000.0
2008-03-07 05:30:00,1.93073,1.93073,1.92553,1.9304,46000000.0
2008-03-07 05:35:00,1.9266,1.93182,1.9266,1.92909,33000000.0
2008-03-07 05:40:00,1.9302,1.93394,1.92941,1.93394,27000000.0
2008-03-07 05:45:00,1.93257,1.9338,1.92955,1.93295,46000000.0
2008-03-07 05:50:00,1.92815,1.93193,1.92813,1.92815,26000000.0
2008-03-07 05:55:00,1.92823,1.93296,1.9278,1.93293,46000000.0
2008-03-07 06:00:00,1.93228,1.93288,1.9282,1.93288,37000000.0
2008-03-07 06:05:00,1.92856,1.93326,1.92831,1.93252,41000000.0
2008-03-07 06:10:00,1.92964,1.93314,1.92874,1.933,34000000.0
2008-03-07 06:15:00,1.93277,1.93299,1.92888,1.93269,28000000.0
2008-03-07 06:20:00,1.93034,1.93358,1.92952,1.92952,23000000.0
2008-03-07 06:25:00,1.92978,1.9349,1.92978,1.93108,42000000.0
2008-03-07 06:30:00,1.93288,1.93502,1.93022,1.93493,41000000.0
2008-03-07 06:35:00,1.93107,1.93517,1.92989,1.93091,31000000.0
2008-03-07 06:40:00,1.93334,1.93566,1.93133,1.93566,34000000.0
2008-03-07 06:45:00,1.93583,1.93625,1.93144,1.93618,39000000.0
2008-03-07 06:50:00,1.93538,1.93554,1.93012,1.93343,52000000.0
2008-03-07 06:55:00,1.93062,1.93421,1.92902,1.93389,47000000.0
2008-03-07 07:00:00,1.93417,1.93417,1.9275,1.93179,31000000.0
2008-03-07 07:05:00,1.92843,1.93169,1.92585,1.93026,38000000.0
2008-03-07 07:10:00,1.9262,1.93225,1.9262,1.93225,46000000.0
2008-03-07 07:15:00,1.93323,1.93323,1.92633,1.92634,43000000.0
2008-03-07 07:20:00,1.92742,1.93117,1.92613,1.92755,43000000.0
2008-03-07 07:25:00,1.9272,1.93165,1.92713,1.93076,46000000.0
2008-03-07 07:30:00,1.93156,1.93156,1.92698,1.92834,47000000.0
2008-03-07 07:35:00,1.92798,1.93446,1.92798,1.93337,44000000.0
2008-03-07 07:40:00,1.92864,1.93334,1.92864,1.93255,47000000.0
2008-03-07 07:45:00,1.93245,1.93288,1.92837,1.93247,39000000.0
2008-03-07 07:50:00,1.92857,1.93223,1.9277,1.93219,46000000.0
2008-03-07 07:55:00,1.92855,1.93263,1.92769,1.93172,42000000.0
2008-03-07 08:00:00,1.93159,1.9318,1.92467,1.92856,51000000.0
2008-03-07 08:05:00,1.92363,1.92728,1.9204,1.92454,42000000.0
2008-03-07 08:10:00,1.92136,1.92606,1.92136,1.92182,44000000.0
2008-03-07 08:15:00,1.92568,1.92906,1.92321,1.92523,41000000.0
2008-03-07 08:20:00,1.92863,1.92863,1.92239,1.92348,45000000.0
2008-03-07 08:25:00,1.92651,1.92655,1.91862,1.91862,45000000.0
2008-03-07 08:30:00,1.92203,1.92221,1.91716,1.92011,47000000.0
2008-03-07 08:35:00,1.92047,1.92319,1.91778,1.92083,47000000.0
2008-03-07 08:40:00,1.92172,1.92172,1.91441,1.91942,50000000.0
2008-03-07 08:45:00,1.91877,1.92161,1.91371,1.91428,44000000.0
2008-03-07 08:50:00,1.9142,1.92366,1.914,1.91809,44000000.0
2008-03-07 08:55:00,1.91727,1.93017,1.91727,1.92778,46000000.0
2008-03-07 09:00:00,1.93082,1.93082,1.92296,1.92373,41000000.0
2008-03-07 09:05:00,1.92399,1.9285,1.92322,1.924,45000000.0
2008-03-07 09:10:00,1.92758,1.92758,1.91894,1.91894,43000000.0
2008-03-07 09:15:00,1.92337,1.92337,1.91443,1.91586,45000000.0
2008-03-07 09:20:00,1.91562,1.92072,1.91562,1.91591,42000000.0
2008-03-07 09:25:00,1.91866,1.91968,1.91044,1.91516,44000000.0
2008-03-07 09:30:00,1.91472,1.91767,1.91167,1.91395,43000000.0
2008-03-07 09:35:00,1.91448,1.91454,1.90851,1.90884,39000000.0
2008-03-07 09:40:00,1.90898,1.91462,1.90613,1.91108,46000000.0
2008-03-07 09:45:00,1.91545,1.91831,1.9127,1.91534,42000000.0
2008-03-07 09:50:00,1.91841,1.91864,1.9136,1.9136,42000000.0
2008-03-07 09:55:00,1.9174,1.9174,1.90678,1.90781,42000000.0
2008-03-07 10:00:00,1.91171,1.91343,1.9074,1.91343,43000000.0
2008-03-07 10:05:00,1.90937,1.91304,1.90766,1.91282,45000000.0
2008-03-07 10:10:00,1.90833,1.91181,1.9055,1.90567,54000000.0
2008-03-07 10:15:00,1.90867,1.91047,1.90567,1.90603,38000000.0
2008-03-07 10:20:00,1.90469,1.90699,1.90298,1.90632,41000000.0
2008-03-07 10:25:00,1.90704,1.91009,1.90675,1.90832,36000000.0
2008-03-07 10:30:00,1.91049,1.91493,1.90926,1.91425,45000000.0
2008-03-07 10:35:00,1.91436,1.91933,1.91378,1.91561,44000000.0
2008-03-07 10:40:00,1.91686,1.92131,1.91612,1.92018,43000000.0
2008-03-07 10:45:00,1.91958,1.92289,1.91762,1.91769,49000000.0
2008-03-07 10:50:00,1.91772,1.9191,1.91622,1.9191,43000000.0
2008-03-07 10:55:00,1.91814,1.91923,1.91682,1.91898,43000000.0
2008-03-07 11:00:00,1.91776,1.91854,1.91479,1.91638,41000000.0
2008-03-07 11:05:00,1.91715,1.9178,1.91411,1.91411,46000000.0
2008-03-07 11:10:00,1.91496,1.91924,1.91384,1.91924,41000000.0
2008-03-07 11:15:00,1.91849,1.92046,1.91703,1.92003,45000000.0
2008-03-07 11:20:00,1.92023,1.92067,1.91804,1.91925,37000000.0
2008-03-07 11:25:00,1.91873,1.92111,1.91841,1.91919,45000000.0
2008-03-07 11:30:00,1.91883,1.92191,1.91853,1.91958,38000000.0
2008-03-07 11:35:00,1.9191,1.92049,1.9167,1.91842,51000000.0
2008-03-07 11:40:00,1.91743,1.91841,1.91531,1.91634,45000000.0
2008-03-07 11:45:00,1.9164,1.91948,1.91584,1.9186,48000000.0
2008-03-07 11:50:00,1.91905,1.923,1.91905,1.92295,48000000.0
2008-03-07 11:55:00,1.92241,1.92355,1.9208,1.92178,35000000.0
2008-03-07 12:00:00,1.92234,1.92342,1.92047,1.92342,40000000.0
2008-03-07 12:05:00,1.92217,1.92374,1.92085,1.92374,46000000.0
2008-03-07 12:10:00,1.9224,1.92325,1.92029,1.92195,40000000.0
2008-03-07 12:15:00,1.92067,1.92174,1.91886,1.92005,45000000.0
2008-03-07 12:20:00,1.92003,1.92041,1.91734,1.91867,47000000.0
2008-03-07 12:25:00,1.91739,1.91963,1.91724,1.91963,46000000.0
2008-03-07 12:30:00,1.92043,1.92165,1.91904,1.92098,51000000.0
2008-03-07 12:35:00,1.92007,1.92189,1.91943,1.91957,41000000.0
2008-03-07 12:40:00,1.92132,1.92945,1.92101,1.92833,42000000.0
2008-03-07 12:45:00,1.92747,1.93374,1.92628,1.93374,47000000.0
2008-03-07 12:50:00,1.93337,1.93536,1.93167,1.93505,46000000.0
2008-03-07 12:55:00,1.93381,1.93862,1.93343,1.93857,45000000.0
2008-03-07 13:00:00,1.93801,1.94045,1.93652,1.93951,39000000.0
2008-03-07 13:05:00,1.94072,1.94409,1.93833,1.94011,42000000.0
2008-03-07 13:10:00,1.93826,1.941,1.93662,1.94015,50000000.0
2008-03-07 13:15:00,1.93958,1.9428,1.93789,1.94269,45000000.0
2008-03-07 13:20:00,1.94093,1.94121,1.93591,1.93736,45000000.0
2008-03-07 13:25:00,1.93673,1.93806,1.93607,1.93615,46000000.0
2008-03-07 13:30:00,1.93641,1.93735,1.93275,1.93315,38000000.0
2008-03-07 13:35:00,1.9349,1.93611,1.93326,1.93568,43000000.0
2008-03-07 13:40:00,1.93551,1.93973,1.93534,1.9396,44000000.0
2008-03-07 13:45:00,1.94004,1.94044,1.93551,1.93589,51000000.0
2008-03-07 13:50:00,1.93669,1.93935,1.9351,1.93897,47000000.0
2008-03-07 13:55:00,1.93817,1.93875,1.93444,1.93444,42000000.0
2008-03-07 14:00:00,1.93538,1.93655,1.93252,1.93449,46000000.0
2008-03-07 14:05:00,1.93481,1.93489,1.92695,1.92695,45000000.0
2008-03-07 14:10:00,1.9279,1.92887,1.92609,1.92839,46000000.0
2008-03-07 14:15:00,1.92784,1.92836,1.92481,1.92628,39000000.0
2008-03-07 14:20:00,1.92547,1.93031,1.92538,1.93025,44000000.0
2008-03-07 14:25:00,1.92905,1.93186,1.92889,1.9296,43000000.0
2008-03-07 14:30:00,1.93018,1.93036,1.92564,1.92564,43000000.0
2008-03-07 14:35:00,1.92698,1.92727,1.92209,1.92209,42000000.0
2008-03-07 14:40:00,1.92387,1.92409,1.92034,1.92119,47000000.0
2008-03-07 14:45:00,1.92187,1.9229,1.92022,1.92026,47000000.0
2008-03-07 14:50:00,1.92008,1.92147,1.91497,1.91621,48000000.0
2008-03-07 14:55:00,1.91551,1.91765,1.91422,1.91685,43000000.0
2008-03-07 15:00:00,1.91742,1.91926,1.91666,1.91765,42000000.0
2008-03-07 15:05:00,1.9176,1.92049,1.9176,1.91992,44000000.0
2008-03-07 15:10:00,1.91969,1.92634,1.91942,1.92367,47000000.0
2008-03-07 15:15:00,1.9255,1.92592,1.91889,1.92478,45000000.0
2008-03-07 15:20:00,1.92368,1.93027,1.92368,1.92788,45000000.0
2008-03-07 15:25:00,1.92804,1.93215,1.92718,1.92928,46000000.0
2008-03-07 15:30:00,1.9285,1.94529,1.9285,1.93552,45000000.0
2008-03-07 15:35:00,1.93732,1.94674,1.93551,1.94286,42000000.0
2008-03-07 15:40:00,1.94675,1.95191,1.94181,1.94355,46000000.0
2008-03-07 15:45:00,1.94124,1.94336,1.93405,1.93447,40000000.0
2008-03-07 15:50:00,1.93623,1.93704,1.93291,1.93373,38000000.0
2008-03-07 15:55:00,1.93266,1.93336,1.92793,1.92932,40000000.0
2008-03-07 16:00:00,1.92932,1.93035,1.92622,1.92973,39000000.0
2008-03-07 16:05:00,1.92804,1.93384,1.92804,1.93143,46000000.0
2008-03-07 16:10:00,1.93263,1.93659,1.9322,1.93348,43000000.0
2008-03-07 16:15:00,1.93293,1.93462,1.92931,1.93082,45000000.0
2008-03-07 16:20:00,1.92838,1.93004,1.92604,1.92953,45000000.0
2008-03-07 16:25:00,1.93094,1.93118,1.92888,1.93082,42000000.0
2008-03-07 16:30:00,1.93013,1.9303,1.92602,1.92964,45000000.0
2008-03-07 16:35:00,1.92903,1.92903,1.9191,1.92056,47000000.0
2008-03-07 16:40:00,1.92014,1.92014,1.91216,1.91329,41000000.0
2008-03-07 16:45:00,1.91273,1.91421,1.90852,1.9112,46000000.0
2008-03-07 16:50:00,1.90973,1.91562,1.90973,1.91433,43000000.0
2008-03-07 16:55:00,1.91323,1.91409,1.90322,1.90322,43000000.0
2008-03-07 17:00:00,1.90153,1.90628,1.90128,1.90507,41000000.0
2008-03-07 17:05:00,1.90594,1.91062,1.90534,1.90913,39000000.0
2008-03-07 17:10:00,1.90959,1.91034,1.90701,1.90968,40000000.0
2008-03-07 17:15:00,1.91058,1.91067,1.90693,1.90833,41000000.0
2008-03-07 17:20:00,1.9081,1.9081,1.90488,1.90621,50000000.0
2008-03-07 17:25:00,1.90583,1.90737,1.90238,1.90331,51000000.0
2008-03-07 17:30:00,1.90106,1.90179,1.89429,1.89429,45000000.0
2008-03-07 17:35:00,1.89416,1.89592,1.89227,1.89429,39000000.0
2008-03-07 17:40:00,1.89543,1.89543,1.89068,1.89362,47000000.0
2008-03-07 17:45:00,1.89422,1.90101,1.894,1.89971,41000000.0
2008-03-07 17:50:00,1.89891,1.90291,1.89791,1.90042,48000000.0
2008-03-07 17:55:00,1.9002,1.90411,1.9002,1.90275,48000000.0
2008-03-07 18:00:00,1.90273,1.90502,1.90115,1.90502,39000000.0
2008-03-07 18:05:00,1.9035,1.90657,1.90346,1.90406,40000000.0
2008-03-07 18:10:00,1.90527,1.90677,1.90308,1.90672,51000000.0
2008-03-07 18:15:00,1.90677,1.90896,1.9061,1.90896,46000000.0
2008-03-07 18:20:00,1.90789,1.90976,1.90739,1.90848,40000000.0
2008-03-07 18:25:00,1.90858,1.91116,1.90668,1.91088,41000000.0
2008-03-07 18:30:00,1.9094,1.91033,1.90633,1.90664,39000000.0
2008-03-07 18:35:00,1.90652,1.90874,1.90531,1.90676,37000000.0
2008-03-07 18:40:00,1.90812,1.90823,1.90509,1.90662,45000000.0
2008-03-07 18:45:00,1.90807,1.91449,1.90732,1.91449,40000000.0
2008-03-07 18:50:00,1.91459,1.91459,1.91079,1.91079,44000000.0
2008-03-07 18:55:00,1.91064,1.91338,1.90914,1.91148,42000000.0
2008-03-07 19:00:00,1.90983,1.9115,1.90886,1.91047,39000000.0
2008-03-07 19:05:00,1.90889,1.91247,1.90865,1.91073,47000000.0
2008-03-07 19:10:00,1.91241,1.91328,1.91073,1.91219,44000000.0
2008-03-07 19:15:00,1.91238,1.91376,1.91077,1.9121,45000000.0
2008-03-07 19:20:00,1.91217,1.91328,1.91135,1.91198,37000000.0
2008-03-07 19:25:00,1.91334,1.91334,1.91064,1.9109,43000000.0
2008-03-07 19:30:00,1.91129,1.91532,1.90962,1.91153,45000000.0
2008-03-07 19:35:00,1.91272,1.91743,1.91184,1.91184,41000000.0
2008-03-07 19:40:00,1.91028,1.91472,1.9099,1.9136,44000000.0
2008-03-07 19:45:00,1.91248,1.9133,1.9072,1.90796,43000000.0
2008-03-07 19:50:00,1.9082,1.91237,1.90529,1.90685,83000000.0
2008-03-07 19:55:00,1.9113,1.9123,1.90484,1.90509,72000000.0
2008-03-07 20:00:00,1.90963,1.90969,1.90456,1.90606,71000000.0
2008-03-07 20:05:00,1.90695,1.9101,1.90482,1.90954,45000000.0
2008-03-07 20:10:00,1.90665,1.91261,1.90589,1.90825,52000000.0
2008-03-07 20:15:00,1.91191,1.91215,1.9075,1.91162,52000000.0
2008-03-07 20:20:00,1.90789,1.91251,1.90744,1.91194,42000000.0
2008-03-07 20:25:00,1.90878,1.91313,1.90828,1.90835,56000000.0
2008-03-07 20:30:00,1.91036,1.91284,1.907,1.91284,40000000.0
2008-03-07 20:35:00,1.90907,1.913,1.90734,1.90784,61000000.0
2008-03-07 20:40:00,1.90882,1.91466,1.90882,1.91421,49000000.0
2008-03-07 20:45:00,1.91441,1.91471,1.90814,1.91281,45000000.0
2008-03-07 20:50:00,1.91313,1.91335,1.90873,1.91022,47000000.0
2008-03-07 20:55:00,1.91316,1.91547,1.90907,1.91416,54000000.0
2008-03-07 21:00:00,1.91418,1.91566,1.90792,1.91566,47000000.0
2008-03-07 21:05:00,1.91101,1.91688,1.90971,1.91177,36000000.0
2008-03-07 21:10:00,1.91212,1.91626,1.91169,1.91626,37000000.0
2008-03-07 21:15:00,1.91296,1.91608,1.90776,1.91608,36000000.0
2008-03-07 21:20:00,1.91449,1.92135,1.90831,1.92135,45000000.0
2008-03-07 21:25:00,1.9213,1.92328,1.91799,1.91946,41000000.0
2008-03-07 21:30:00,1.92331,1.92439,1.91968,1.9233,39000000.0
2008-03-07 21:35:00,1.92365,1.92847,1.92079,1.92847,43000000.0
2008-03-07 21:40:00,1.92457,1.92815,1.92377,1.92749,44000000.0
2008-03-07 21:45:00,1.92431,1.92867,1.92278,1.92599,43000000.0
2008-03-07 21:50:00,1.92365,1.9271,1.9225,1.9271,41000000.0
2008-03-07 21:55:00,1.92298,1.92723,1.92084,1.92645,39000000.0
2008-03-07 22:00:00,1.92573,1.92594,1.91843,1.92056,42000000.0
2008-03-07 22:05:00,1.92311,1.92387,1.91879,1.91977,35000000.0
2008-03-07 22:10:00,1.91983,1.921,1.9108,1.91441,45000000.0
2008-03-07 22:15:00,1.91633,1.91916,1.90808,1.90808,40000000.0
2008-03-07 22:20:00,1.90794,1.91601,1.90794,1.91037,40000000.0
2008-03-07 22:25:00,1.91067,1.91728,1.90822,1.91132,63000000.0
2008-03-07 22:30:00,1.91557,1.91557,1.90925,1.91531,43000000.0
2008-03-07 22:35:00,1.91203,1.91567,1.90979,1.90979,41000000.0
2008-03-07 22:40:00,1.91061,1.91441,1.9099,1.91421,38000000.0
2008-03-07 22:45:00,1.91196,1.91513,1.91034,1.91177,33000000.0
2008-03-07 22:50:00,1.91085,1.92014,1.91085,1.91659,37000000.0
2008-03-07 22:55:00,1.91746,1.92033,1.91328,1.91871,38000000.0
2008-03-07 23:00:00,1.91702,1.91862,1.91398,1.91832,43000000.0
2008-03-07 23:05:00,1.91412,1.91927,1.91394,1.91927,39000000.0
2008-03-07 23:10:00,1.91506,1.919,1.91424,1.91437,41000000.0
2008-03-07 23:15:00,1.91686,1.91744,1.91166,1.91343,40000000.0
2008-03-07 23:20:00,1.91696,1.91909,1.91379,1.91909,37000000.0
2008-03-07 23:25:00,1.91951,1.91951,1.91499,1.91601,47000000.0
2008-03-07 23:30:00,1.91818,1.91818,1.9123,1.91675,39000000.0
2008-03-07 23:35:00,1.91246,1.91711,1.9123,1.91705,36000000.0
2008-03-07 23:40:00,1.91262,1.91879,1.91262,1.91879,31000000.0
2008-03-07 23:45:00,1.91688,1.91884,1.91421,1.91803,34000000.0
2008-03-07 23:50:00,1.91416,1.91466,1.91386,1.91386,55000000.0
2008-03-07 23:55:00,1.9142,1.91434,1.91337,1.91361,39000000.0
2008-03-09 23:00:00,1.91776,1.91776,1.91345,1.91345,9000000.0
2008-03-09 23:05:00,1.91735,1.91735,1.91273,1.91678,10000000.0
2008-03-09 23:10:00,1.9128,1.91296,1.91265,1.91276,15000000.0
2008-03-09 23:15:00,1.91806,1.91806,1.91322,1.91678,16000000.0
2008-03-09 23:20:00,1.91279,1.91717,1.91274,1.91716,41000000.0
2008-03-09 23:25:00,1.91256,1.91657,1.91212,1.91294,27000000.0
2008-03-09 23:30:00,1.91706,1.91726,1.9127,1.91673,34000000.0
2008-03-09 23:35:00,1.91297,1.91725,1.91297,1.91725,21000000.0
2008-03-09 23:40:00,1.91431,1.917,1.91309,1.917,16000000.0
2008-03-09 23:45:00,1.91643,1.91756,1.91612,1.91741,15000000.0
2008-03-09 23:55:00,1.91734,1.91746,1.91732,1.91734,9000000.0
2008-03-10 00:00:00,1.91731,1.91731,1.91298,1.91723,38000000.0
2008-03-10 00:05:00,1.91349,1.91712,1.91349,1.91712,11000000.0
2008-03-10 00:10:00,1.91362,1.91718,1.91362,1.91718,9000000.0
2008-03-10 00:15:00,1.91773,1.91785,1.91332,1.91447,51000000.0
2008-03-10 00:20:00,1.91505,1.91907,1.91448,1.91458,36000000.0
2008-03-10 00:25:00,1.91923,1.91928,1.91465,1.9189,35000000.0
2008-03-10 00:30:00,1.91891,1.91927,1.91491,1.91904,52000000.0
2008-03-10 00:35:00,1.91547,1.92105,1.91547,1.92105,40000000.0
2008-03-10 00:40:00,1.92113,1.92124,1.91714,1.92031,39000000.0
2008-03-10 00:45:00,1.92132,1.92381,1.91683,1.92381,53000000.0
2008-03-10 00:50:00,1.91917,1.92347,1.91879,1.9222,36000000.0
2008-03-10 00:55:00,1.91908,1.92311,1.91883,1.92311,38000000.0
2008-03-10 01:00:00,1.92348,1.92348,1.91864,1.9189,38000000.0
2008-03-10 01:05:00,1.91898,1.92387,1.91898,1.9231,45000000.0
2008-03-10 01:10:00,1.9198,1.92359,1.91948,1.92008,41000000.0
2008-03-10 01:15:00,1.92293,1.92362,1.91884,1.92362,45000000.0
2008-03-10 01:20:00,1.92294,1.92388,1.9185,1.91955,39000000.0
2008-03-10 01:25:00,1.92246,1.92279,1.91842,1.91938,40000000.0
2008-03-10 01:30:00,1.92257,1.92283,1.91842,1.91842,41000000.0
2008-03-10 01:35:00,1.92332,1.92332,1.91883,1.92328,34000000.0
2008-03-10 01:40:00,1.92288,1.92288,1.91833,1.9193,64000000.0
2008-03-10 01:45:00,1.92305,1.92322,1.91896,1.92276,44000000.0
2008-03-10 01:50:00,1.91961,1.92347,1.91883,1.91883,57000000.0
2008-03-10 01:55:00,1.91856,1.91856,1.91812,1.91834,20000000.0
2008-03-10 02:00:00,1.92219,1.92219,1.91762,1.91783,49000000.0
2008-03-10 02:05:00,1.91745,1.92191,1.91696,1.92081,57000000.0
2008-03-10 02:10:00,1.91758,1.921,1.91672,1.921,44000000.0
2008-03-10 02:15:00,1.92075,1.92151,1.91737,1.92151,64000000.0
2008-03-10 02:20:00,1.91785,1.9216,1.91722,1.92126,28000000.0
2008-03-10 02:25:00,1.91712,1.92216,1.91712,1.91852,41000000.0
2008-03-10 02:30:00,1.92116,1.92226,1.91759,1.92214,34000000.0
2008-03-10 02:35:00,1.92086,1.92103,1.91637,1.91637,39000000.0
2008-03-10 02:40:00,1.91686,1.92079,1.91664,1.92079,45000000.0
2008-03-10 02:45:00,1.92217,1.92217,1.91716,1.91741,41000000.0
2008-03-10 02:50:00,1.92129,1.92217,1.91798,1.91798,45000000.0
2008-03-10 02:55:00,1.91767,1.92153,1.91712,1.9212,47000000.0
2008-03-10 03:00:00,1.92193,1.92193,1.91677,1.91762,49000000.0
2008-03-10 03:05:00,1.92142,1.92181,1.91798,1.92165,18000000.0
2008-03-10 03:10:00,1.91724,1.92141,1.91724,1.91756,53000000.0
2008-03-10 03:15:00,1.92134,1.92267,1.91797,1.92255,52000000.0
2008-03-10 03:20:00,1.91825,1.92188,1.91825,1.91847,28000000.0
2008-03-10 03:25:00,1.91784,1.91796,1.91735,1.91735,33000000.0
2008-03-10 03:30:00,1.92199,1.92226,1.91862,1.92213,29000000.0
2008-03-10 03:35:00,1.91829,1.92175,1.91793,1.92175,17000000.0
2008-03-10 03:40:00,1.91754,1.92201,1.91728,1.91752,51000000.0
2008-03-10 03:45:00,1.92097,1.92138,1.91688,1.91756,33000000.0
2008-03-10 03:50:00,1.91727,1.92146,1.91727,1.92126,36000000.0
2008-03-10 03:55:00,1.91725,1.92185,1.9172,1.91823,39000000.0
2008-03-10 04:00:00,1.92171,1.92207,1.9173,1.92204,31000000.0
2008-03-10 04:05:00,1.91772,1.92233,1.91772,1.92192,38000000.0
2008-03-10 04:10:00,1.91798,1.92205,1.91798,1.92205,23000000.0
2008-03-10 04:15:00,1.92336,1.92336,1.91769,1.92234,31000000.0
2008-03-10 04:20:00,1.91801,1.92252,1.91788,1.92252,34000000.0
2008-03-10 04:25:00,1.91795,1.92206,1.91787,1.92205,29000000.0
2008-03-10 04:30:00,1.92289,1.92296,1.91828,1.92223,47000000.0
2008-03-10 04:35:00,1.91792,1.92193,1.91774,1.92193,35000000.0
2008-03-10 04:40:00,1.91843,1.92215,1.91754,1.92159,40000000.0
2008-03-10 04:45:00,1.92195,1.92233,1.91746,1.92187,33000000.0
2008-03-10 04:50:00,1.91785,1.92234,1.91785,1.92234,22000000.0
2008-03-10 04:55:00,1.91799,1.92181,1.91726,1.91754,16000000.0
2008-03-10 05:00:00,1.92325,1.92717,1.91916,1.92315,36000000.0
2008-03-10 05:05:00,1.92725,1.92727,1.91903,1.92631,23000000.0
2008-03-10 05:10:00,1.92258,1.92625,1.92258,1.92283,14000000.0
2008-03-10 05:15:00,1.92725,1.92725,1.92213,1.92596,25000000.0
2008-03-10 05:20:00,1.92647,1.92696,1.92213,1.92215,18000000.0
2008-03-10 05:25:00,1.92618,1.92618,1.92235,1.92235,8000000.0
2008-03-10 05:30:00,1.92776,1.92776,1.92233,1.92612,63000000.0
2008-03-10 05:35:00,1.92665,1.92676,1.92318,1.92575,19000000.0
2008-03-10 05:40:00,1.92285,1.92586,1.92274,1.92277,17000000.0
2008-03-10 05:45:00,1.92708,1.92708,1.92186,1.92682,38000000.0
2008-03-10 05:50:00,1.92214,1.92667,1.92214,1.92667,15000000.0
2008-03-10 05:55:00,1.92608,1.92652,1.92206,1.92607,33000000.0
2008-03-10 06:00:00,1.92674,1.92674,1.92266,1.92535,30000000.0
2008-03-10 06:05:00,1.92612,1.92615,1.92129,1.92187,41000000.0
2008-03-10 06:10:00,1.92179,1.92617,1.92144,1.92616,36000000.0
2008-03-10 06:15:00,1.92695,1.92697,1.92162,1.92552,44000000.0
2008-03-10 06:20:00,1.92216,1.92656,1.92189,1.92214,43000000.0
2008-03-10 06:25:00,1.92174,1.92523,1.92154,1.92236,29000000.0
2008-03-10 06:30:00,1.92673,1.9268,1.92198,1.92198,30000000.0
2008-03-10 06:35:00,1.92244,1.9262,1.92219,1.92585,23000000.0
2008-03-10 06:40:00,1.92185,1.92618,1.9214,1.92246,29000000.0
2008-03-10 06:45:00,1.92674,1.92676,1.92194,1.92665,30000000.0
2008-03-10 06:50:00,1.92316,1.92548,1.92239,1.92239,24000000.0
2008-03-10 06:55:00,1.92193,1.92676,1.92185,1.92666,36000000.0
2008-03-10 07:00:00,1.92682,1.92682,1.92166,1.92587,54000000.0
2008-03-10 07:05:00,1.92303,1.92613,1.9217,1.92232,37000000.0
2008-03-10 07:10:00,1.92257,1.92631,1.92257,1.92631,7000000.0
2008-03-10 07:15:00,1.92693,1.92693,1.92181,1.92277,42000000.0
2008-03-10 07:20:00,1.92324,1.9272,1.92255,1.9228,54000000.0
2008-03-10 07:25:00,1.92328,1.92697,1.92213,1.92326,40000000.0
2008-03-10 07:30:00,1.92707,1.92707,1.92201,1.92545,56000000.0
2008-03-10 07:35:00,1.92299,1.92595,1.92103,1.92103,42000000.0
2008-03-10 07:40:00,1.92096,1.92562,1.92094,1.92114,43000000.0
2008-03-10 07:45:00,1.92538,1.92553,1.92116,1.92207,46000000.0
2008-03-10 07:50:00,1.92564,1.92577,1.92085,1.92268,45000000.0
2008-03-10 07:55:00,1.92198,1.92878,1.92117,1.92641,71000000.0
2008-03-10 08:00:00,1.92617,1.92706,1.92074,1.92103,72000000.0
2008-03-10 08:05:00,1.92549,1.92635,1.92129,1.92635,83000000.0
2008-03-10 08:10:00,1.92319,1.92707,1.92263,1.92659,43000000.0
2008-03-10 08:15:00,1.92708,1.92715,1.92248,1.92715,44000000.0
2008-03-10 08:20:00,1.92401,1.92771,1.92263,1.92771,41000000.0
2008-03-10 08:25:00,1.92317,1.92777,1.92284,1.92751,45000000.0
2008-03-10 08:30:00,1.92713,1.92754,1.9208,1.92508,43000000.0
2008-03-10 08:35:00,1.92068,1.9288,1.92068,1.92465,37000000.0
2008-03-10 08:40:00,1.9288,1.9288,1.92214,1.92214,45000000.0
2008-03-10 08:45:00,1.92173,1.92534,1.91928,1.92405,44000000.0
2008-03-10 08:50:00,1.91978,1.92569,1.91957,1.92569,47000000.0
2008-03-10 08:55:00,1.92244,1.92675,1.92165,1.92183,39000000.0
2008-03-10 09:00:00,1.92342,1.92663,1.92148,1.92663,42000000.0
2008-03-10 09:05:00,1.92333,1.92691,1.92123,1.92179,44000000.0
2008-03-10 09:10:00,1.92218,1.92437,1.91989,1.92382,40000000.0
2008-03-10 09:15:00,1.92211,1.92488,1.92019,1.92109,45000000.0
2008-03-10 09:20:00,1.9207,1.92574,1.92048,1.92451,37000000.0
2008-03-10 09:25:00,1.92144,1.92323,1.91641,1.92323,39000000.0
2008-03-10 09:30:00,1.92084,1.92188,1.91532,1.91813,41000000.0
2008-03-10 09:35:00,1.91503,1.91821,1.91275,1.91725,40000000.0
2008-03-10 09:40:00,1.91336,1.91824,1.91336,1.9168,46000000.0
2008-03-10 09:45:00,1.91551,1.91972,1.91427,1.91844,51000000.0
2008-03-10 09:50:00,1.91396,1.91885,1.91196,1.91281,40000000.0
2008-03-10 09:55:00,1.91308,1.9162,1.91152,1.91581,39000000.0
2008-03-10 10:00:00,1.91506,1.91723,1.91043,1.91666,48000000.0
2008-03-10 10:05:00,1.91679,1.91812,1.91342,1.91644,48000000.0
2008-03-10 10:10:00,1.91598,1.91636,1.91198,1.91422,41000000.0
2008-03-10 10:15:00,1.91316,1.9138,1.90912,1.91029,47000000.0
2008-03-10 10:20:00,1.90931,1.912,1.90931,1.91008,39000000.0
2008-03-10 10:25:00,1.91192,1.91404,1.91052,1.91344,45000000.0
2008-03-10 10:30:00,1.91253,1.91448,1.91092,1.91247,51000000.0
2008-03-10 10:35:00,1.91131,1.91587,1.91119,1.91549,50000000.0
2008-03-10 10:40:00,1.9142,1.91627,1.91385,1.91468,41000000.0
2008-03-10 10:45:00,1.9153,1.91637,1.91414,1.91581,40000000.0
2008-03-10 10:50:00,1.91454,1.91874,1.91454,1.91874,39000000.0
2008-03-10 10:55:00,1.91852,1.92002,1.91756,1.91804,41000000.0
2008-03-10 11:00:00,1.91832,1.91861,1.91511,1.91774,43000000.0
2008-03-10 11:05:00,1.9182,1.91829,1.91583,1.91809,43000000.0
2008-03-10 11:10:00,1.91734,1.91886,1.9164,1.91868,46000000.0
2008-03-10 11:15:00,1.91807,1.91952,1.91674,1.9178,41000000.0
2008-03-10 11:20:00,1.9158,1.91724,1.91267,1.91267,47000000.0
2008-03-10 11:25:00,1.91427,1.91494,1.9123,1.91421,45000000.0
2008-03-10 11:30:00,1.91364,1.91522,1.91297,1.91509,42000000.0
2008-03-10 11:35:00,1.9141,1.91674,1.91395,1.91536,45000000.0
2008-03-10 11:40:00,1.91459,1.91722,1.91329,1.91722,42000000.0
2008-03-10 11:45:00,1.91689,1.91796,1.9148,1.91573,43000000.0
2008-03-10 11:50:00,1.91563,1.91566,1.91255,1.91419,46000000.0
2008-03-10 11:55:00,1.9143,1.91501,1.91275,1.9144,47000000.0
2008-03-10 12:00:00,1.91318,1.91403,1.91054,1.91142,40000000.0
2008-03-10 12:05:00,1.90978,1.91073,1.90849,1.90941,38000000.0
2008-03-10 12:10:00,1.90888,1.90998,1.90687,1.90687,40000000.0
2008-03-10 12:15:00,1.90747,1.90767,1.90484,1.90536,46000000.0
2008-03-10 12:20:00,1.90564,1.90868,1.90561,1.90719,42000000.0
2008-03-10 12:25:00,1.90664,1.90938,1.90664,1.9073,45000000.0
2008-03-10 12:30:00,1.90809,1.91011,1.90753,1.90916,46000000.0
2008-03-10 12:35:00,1.90796,1.9088,1.90646,1.90797,45000000.0
2008-03-10 12:40:00,1.90718,1.909,1.90698,1.90769,45000000.0
2008-03-10 12:45:00,1.90813,1.90958,1.90567,1.90639,47000000.0
2008-03-10 12:50:00,1.90624,1.90664,1.90437,1.90464,44000000.0
2008-03-10 12:55:00,1.90467,1.90727,1.90467,1.90706,42000000.0
2008-03-10 13:00:00,1.90598,1.90695,1.90182,1.90347,43000000.0
2008-03-10 13:05:00,1.90217,1.90531,1.90206,1.90531,48000000.0
2008-03-10 13:10:00,1.9037,1.90504,1.9033,1.90458,47000000.0
2008-03-10 13:15:00,1.90455,1.90455,1.90112,1.90165,47000000.0
2008-03-10 13:20:00,1.90234,1.90391,1.90131,1.9023,42000000.0
2008-03-10 13:25:00,1.90332,1.90334,1.90106,1.90106,43000000.0
2008-03-10 13:30:00,1.90123,1.90307,1.90045,1.90268,43000000.0
2008-03-10 13:35:00,1.90143,1.90391,1.90143,1.90343,44000000.0
2008-03-10 13:40:00,1.90273,1.90421,1.90217,1.90217,39000000.0
2008-03-10 13:45:00,1.90296,1.90368,1.90177,1.90177,46000000.0
2008-03-10 13:50:00,1.90137,1.90477,1.90137,1.90361,45000000.0
2008-03-10 13:55:00,1.90523,1.9064,1.90409,1.9048,46000000.0
2008-03-10 14:00:00,1.90412,1.90494,1.90282,1.90407,42000000.0
2008-03-10 14:05:00,1.90321,1.90576,1.90274,1.90433,47000000.0
2008-03-10 14:10:00,1.90573,1.90611,1.90367,1.90574,51000000.0
2008-03-10 14:15:00,1.90507,1.90691,1.90359,1.90685,44000000.0
2008-03-10 14:20:00,1.90703,1.90813,1.90596,1.90813,43000000.0
2008-03-10 14:25:00,1.9086,1.90871,1.90516,1.90516,38000000.0
2008-03-10 14:30:00,1.90283,1.90478,1.90158,1.90296,46000000.0
2008-03-10 14:35:00,1.90287,1.90319,1.90074,1.9011,45000000.0
2008-03-10 14:40:00,1.90075,1.90656,1.90075,1.90656,45000000.0
2008-03-10 14:45:00,1.90525,1.90606,1.90267,1.9037,50000000.0
2008-03-10 14:50:00,1.90353,1.90502,1.90275,1.90502,42000000.0
2008-03-10 14:55:00,1.9034,1.9047,1.90244,1.90432,39000000.0
2008-03-10 15:00:00,1.90394,1.90432,1.90078,1.90213,45000000.0
2008-03-10 15:05:00,1.90124,1.90491,1.90124,1.90454,46000000.0
2008-03-10 15:10:00,1.90441,1.90441,1.90185,1.90349,47000000.0
2008-03-10 15:15:00,1.90317,1.90332,1.90138,1.90207,42000000.0
2008-03-10 15:20:00,1.90161,1.90347,1.90161,1.90216,41000000.0
2008-03-10 15:25:00,1.90336,1.90351,1.90086,1.90265,51000000.0
2008-03-10 15:30:00,1.90261,1.90509,1.90261,1.90509,46000000.0
2008-03-10 15:35:00,1.90421,1.90656,1.90388,1.90467,47000000.0
2008-03-10 15:40:00,1.90534,1.90688,1.90377,1.90576,45000000.0
2008-03-10 15:45:00,1.90467,1.9058,1.90379,1.9058,40000000.0
2008-03-10 15:50:00,1.9043,1.90897,1.90425,1.90697,46000000.0
2008-03-10 15:55:00,1.90544,1.9087,1.90513,1.90677,40000000.0
2008-03-10 16:00:00,1.9064,1.9074,1.90455,1.90619,35000000.0
2008-03-10 16:05:00,1.90735,1.91226,1.90688,1.91176,48000000.0
2008-03-10 16:10:00,1.91157,1.91233,1.90947,1.91131,48000000.0
2008-03-10 16:15:00,1.91043,1.91123,1.90846,1.91018,45000000.0
2008-03-10 16:20:00,1.90967,1.91161,1.909,1.91011,51000000.0
2008-03-10 16:25:00,1.91057,1.91105,1.90867,1.91105,38000000.0
2008-03-10 16:30:00,1.91078,1.91101,1.90866,1.91081,45000000.0
2008-03-10 16:35:00,1.90924,1.91215,1.90823,1.90998,37000000.0
2008-03-10 16:40:00,1.91208,1.91258,1.90997,1.91172,45000000.0
2008-03-10 16:45:00,1.91196,1.91294,1.91016,1.91115,41000000.0
2008-03-10 16:50:00,1.91058,1.91178,1.90978,1.91018,46000000.0
2008-03-10 16:55:00,1.91064,1.91375,1.91064,1.91325,41000000.0
2008-03-10 17:00:00,1.91314,1.91356,1.91039,1.91137,43000000.0
2008-03-10 17:05:00,1.91117,1.91412,1.91086,1.91385,43000000.0
2008-03-10 17:10:00,1.91361,1.91598,1.9126,1.91598,49000000.0
2008-03-10 17:15:00,1.91529,1.91558,1.91242,1.91504,43000000.0
2008-03-10 17:20:00,1.91426,1.91758,1.91366,1.91679,44000000.0
2008-03-10 17:25:00,1.91792,1.92116,1.9172,1.91843,45000000.0
2008-03-10 17:30:00,1.92014,1.92129,1.91809,1.91868,36000000.0
2008-03-10 17:35:00,1.92011,1.92011,1.91739,1.91975,41000000.0
2008-03-10 17:40:00,1.91827,1.92435,1.91827,1.92357,38000000.0
2008-03-10 17:45:00,1.92394,1.92814,1.92391,1.9259,54000000.0
2008-03-10 17:50:00,1.92518,1.92709,1.92261,1.92344,45000000.0
2008-03-10 17:55:00,1.92394,1.92626,1.9235,1.92457,43000000.0
2008-03-10 18:00:00,1.92562,1.92841,1.92314,1.92743,42000000.0
2008-03-10 18:05:00,1.92865,1.93198,1.92757,1.92757,42000000.0
2008-03-10 18:10:00,1.92667,1.92667,1.91796,1.92031,42000000.0
2008-03-10 18:15:00,1.92165,1.92198,1.91863,1.91974,46000000.0
2008-03-10 18:20:00,1.91784,1.91917,1.91553,1.91782,39000000.0
2008-03-10 18:25:00,1.91703,1.91925,1.91629,1.91729,43000000.0
2008-03-10 18:30:00,1.91917,1.92068,1.91805,1.92058,44000000.0
2008-03-10 18:35:00,1.91945,1.92056,1.91608,1.91625,42000000.0
2008-03-10 18:40:00,1.91573,1.91809,1.91429,1.91778,45000000.0
2008-03-10 18:45:00,1.91666,1.92234,1.91574,1.92234,43000000.0
2008-03-10 18:50:00,1.92169,1.92434,1.9193,1.9193,45000000.0
2008-03-10 18:55:00,1.92022,1.92214,1.91472,1.91529,41000000.0
2008-03-10 19:00:00,1.91746,1.91906,1.91248,1.9153,46000000.0
2008-03-10 19:05:00,1.91489,1.91659,1.91072,1.91074,44000000.0
2008-03-10 19:10:00,1.91076,1.91542,1.90983,1.9109,44000000.0
2008-03-10 19:15:00,1.91255,1.91535,1.91044,1.91164,50000000.0
2008-03-10 19:20:00,1.91461,1.91712,1.91117,1.91712,47000000.0
2008-03-10 19:25:00,1.91615,1.91889,1.91293,1.91858,47000000.0
2008-03-10 19:30:00,1.91729,1.91987,1.91546,1.9189,45000000.0
2008-03-10 19:35:00,1.9154,1.922,1.9154,1.922,45000000.0
2008-03-10 19:40:00,1.91875,1.92168,1.91642,1.921,41000000.0
2008-03-10 19:45:00,1.91892,1.92114,1.91654,1.91773,44000000.0
2008-03-10 19:50:00,1.92058,1.92146,1.91627,1.91911,42000000.0
2008-03-10 19:55:00,1.9203,1.92222,1.91616,1.91868,51000000.0
2008-03-10 20:00:00,1.92143,1.92307,1.91769,1.92224,42000000.0
2008-03-10 20:05:00,1.92188,1.9248,1.91897,1.9248,46000000.0
2008-03-10 20:10:00,1.92159,1.92601,1.92035,1.92512,39000000.0
2008-03-10 20:15:00,1.92595,1.92595,1.92084,1.92084,47000000.0
2008-03-10 20:20:00,1.92293,1.92964,1.92189,1.92964,44000000.0
2008-03-10 20:25:00,1.92509,1.92985,1.92474,1.928,47000000.0
2008-03-10 20:30:00,1.92776,1.92827,1.92185,1.92556,46000000.0
2008-03-10 20:35:00,1.92287,1.92733,1.92141,1.9253,61000000.0
2008-03-10 20:40:00,1.92493,1.92574,1.92091,1.92574,43000000.0
2008-03-10 20:45:00,1.92538,1.92731,1.92141,1.92278,46000000.0
2008-03-10 20:50:00,1.92619,1.92699,1.92223,1.92223,38000000.0
2008-03-10 20:55:00,1.92584,1.92821,1.92143,1.92803,41000000.0
2008-03-10 21:00:00,1.9278,1.92931,1.92349,1.92597,47000000.0
2008-03-10 21:05:00,1.92922,1.93061,1.92516,1.92975,52000000.0
2008-03-10 21:10:00,1.92704,1.93247,1.92626,1.92626,39000000.0
2008-03-10 21:15:00,1.9289,1.93273,1.92694,1.93202,34000000.0
2008-03-10 21:20:00,1.92844,1.9331,1.92833,1.93271,38000000.0
2008-03-10 21:25:00,1.92853,1.93287,1.92796,1.93173,41000000.0
2008-03-10 21:30:00,1.93246,1.93268,1.92831,1.92925,42000000.0
2008-03-10 21:35:00,1.93187,1.93224,1.92827,1.93209,24000000.0
2008-03-10 21:40:00,1.92805,1.93279,1.92805,1.93009,41000000.0
2008-03-10 21:45:00,1.93278,1.93485,1.92962,1.93466,49000000.0
2008-03-10 21:50:00,1.93549,1.93549,1.93067,1.93141,41000000.0
2008-03-10 21:55:00,1.93436,1.93547,1.93083,1.93187,37000000.0
2008-03-10 22:00:00,1.93112,1.93767,1.93112,1.93745,46000000.0
2008-03-10 22:05:00,1.93609,1.93916,1.93416,1.93835,44000000.0
2008-03-10 22:10:00,1.93493,1.93936,1.93484,1.93846,46000000.0
2008-03-10 22:15:00,1.93795,1.9387,1.9333,1.93725,51000000.0
2008-03-10 22:20:00,1.93428,1.93786,1.9329,1.93712,44000000.0
2008-03-10 22:25:00,1.93285,1.93671,1.93252,1.93643,46000000.0
2008-03-10 22:30:00,1.9351,1.9368,1.93223,1.9331,34000000.0
2008-03-10 22:35:00,1.93348,1.93631,1.93192,1.93214,44000000.0
2008-03-10 22:40:00,1.93659,1.93659,1.93149,1.93202,45000000.0
2008-03-10 22:45:00,1.936,1.936,1.93122,1.93501,48000000.0
2008-03-10 22:50:00,1.93115,1.93566,1.93115,1.93157,41000000.0
2008-03-10 22:55:00,1.93572,1.93572,1.93099,1.93516,38000000.0
2008-03-10 23:00:00,1.93485,1.93485,1.92361,1.93179,45000000.0
2008-03-10 23:05:00,1.93165,1.93334,1.92833,1.92908,38000000.0
2008-03-10 23:10:00,1.93318,1.93344,1.92907,1.93322,51000000.0
2008-03-10 23:15:00,1.93265,1.93316,1.92884,1.93316,49000000.0
2008-03-10 23:20:00,1.92887,1.9328,1.9284,1.92853,38000000.0
2008-03-10 23:25:00,1.92835,1.9325,1.92784,1.93181,43000000.0
2008-03-10 23:30:00,1.93048,1.9324,1.9281,1.92913,41000000.0
2008-03-10 23:35:00,1.93185,1.93311,1.9269,1.93104,38000000.0
2008-03-10 23:40:00,1.92715,1.93196,1.92715,1.93162,41000000.0
2008-03-10 23:45:00,1.93134,1.93321,1.92459,1.92719,36000000.0
2008-03-10 23:50:00,1.92737,1.93171,1.92714,1.93171,42000000.0
2008-03-10 23:55:00,1.9279,1.93446,1.9279,1.93426,40000000.0
2008-03-11 00:00:00,1.93349,1.93508,1.93042,1.93437,55000000.0
2008-03-11 00:05:00,1.93496,1.93496,1.9293,1.9335,44000000.0
2008-03-11 00:10:00,1.92941,1.93345,1.92941,1.93313,30000000.0
2008-03-11 00:15:00,1.93005,1.93377,1.93005,1.93322,15000000.0
2008-03-11 00:20:00,1.93002,1.93369,1.92917,1.93328,37000000.0
2008-03-11 00:25:00,1.92973,1.93355,1.92957,1.93272,43000000.0
2008-03-11 00:30:00,1.93442,1.93455,1.92889,1.9291,45000000.0
2008-03-11 00:35:00,1.92951,1.93387,1.92735,1.9335,46000000.0
2008-03-11 00:40:00,1.9295,1.93349,1.9295,1.93319,18000000.0
2008-03-11 00:45:00,1.93286,1.93406,1.92951,1.93363,46000000.0
2008-03-11 00:50:00,1.93029,1.93511,1.92955,1.93511,48000000.0
2008-03-11 00:55:00,1.93121,1.93575,1.93056,1.93575,45000000.0
2008-03-11 01:00:00,1.93516,1.93553,1.93144,1.93537,48000000.0
2008-03-11 01:05:00,1.93125,1.93572,1.93089,1.9346,35000000.0
2008-03-11 01:10:00,1.93495,1.93498,1.93046,1.9347,41000000.0
2008-03-11 01:15:00,1.93052,1.93444,1.93024,1.93036,15000000.0
2008-03-11 01:20:00,1.93078,1.93475,1.93008,1.9311,41000000.0
2008-03-11 01:25:00,1.93115,1.93514,1.93091,1.93428,27000000.0
2008-03-11 01:30:00,1.93509,1.93509,1.93094,1.93094,29000000.0
2008-03-11 01:35:00,1.93135,1.935,1.93088,1.93454,35000000.0
2008-03-11 01:40:00,1.93062,1.93453,1.93013,1.93013,35000000.0
2008-03-11 01:45:00,1.93463,1.93463,1.92846,1.92909,45000000.0
2008-03-11 01:50:00,1.92849,1.9346,1.92716,1.93043,43000000.0
2008-03-11 01:55:00,1.92564,1.93012,1.92564,1.92962,32000000.0
2008-03-11 02:00:00,1.93191,1.93808,1.93191,1.93699,54000000.0
2008-03-11 02:05:00,1.93461,1.9377,1.9328,1.9333,57000000.0
2008-03-11 02:10:00,1.93327,1.94157,1.93305,1.94157,40000000.0
2008-03-11 02:15:00,1.94173,1.94204,1.93415,1.93552,64000000.0
2008-03-11 02:20:00,1.93872,1.94115,1.93523,1.94082,39000000.0
2008-03-11 02:25:00,1.93976,1.94083,1.93638,1.94051,41000000.0
2008-03-11 02:30:00,1.94009,1.94131,1.93735,1.93761,42000000.0
2008-03-11 02:35:00,1.94093,1.94093,1.93708,1.93713,29000000.0
2008-03-11 02:40:00,1.93789,1.94069,1.93678,1.94031,45000000.0
2008-03-11 02:45:00,1.94097,1.94352,1.93604,1.93743,44000000.0
2008-03-11 02:50:00,1.93984,1.94118,1.93663,1.94059,35000000.0
2008-03-11 02:55:00,1.93689,1.9433,1.93551,1.9433,47000000.0
2008-03-11 03:00:00,1.94263,1.94428,1.93956,1.94428,47000000.0
2008-03-11 03:05:00,1.93999,1.94495,1.93693,1.94139,48000000.0
2008-03-11 03:10:00,1.93818,1.94148,1.93734,1.94148,53000000.0
2008-03-11 03:15:00,1.94179,1.94179,1.9368,1.93713,52000000.0
2008-03-11 03:20:00,1.93999,1.941,1.93652,1.93739,29000000.0
2008-03-11 03:25:00,1.93764,1.94153,1.93479,1.93781,53000000.0
2008-03-11 03:30:00,1.93688,1.93863,1.93436,1.93814,26000000.0
2008-03-11 03:35:00,1.93451,1.93834,1.93425,1.9349,37000000.0
2008-03-11 03:40:00,1.93563,1.93845,1.93401,1.93401,32000000.0
2008-03-11 03:45:00,1.93763,1.93785,1.93311,1.93669,40000000.0
2008-03-11 03:50:00,1.93306,1.93689,1.93243,1.93349,41000000.0
2008-03-11 03:55:00,1.93243,1.93664,1.93192,1.93264,48000000.0
2008-03-11 04:00:00,1.93609,1.93708,1.93255,1.93259,44000000.0
2008-03-11 04:05:00,1.93656,1.93711,1.93285,1.93345,44000000.0
2008-03-11 04:10:00,1.93629,1.93779,1.93281,1.93711,44000000.0
2008-03-11 04:15:00,1.93592,1.93786,1.93275,1.93774,41000000.0
2008-03-11 04:20:00,1.9345,1.93748,1.93324,1.9373,52000000.0
2008-03-11 04:25:00,1.93371,1.93857,1.9337,1.93398,43000000.0
2008-03-11 04:30:00,1.93921,1.93921,1.93387,1.93809,36000000.0
2008-03-11 04:35:00,1.934,1.9384,1.93392,1.93458,54000000.0
2008-03-11 04:40:00,1.93394,1.93866,1.93392,1.93794,46000000.0
2008-03-11 04:45:00,1.9385,1.93871,1.93391,1.93862,36000000.0
2008-03-11 04:50:00,1.93397,1.93843,1.93383,1.93469,36000000.0
2008-03-11 04:55:00,1.93456,1.93804,1.93364,1.93364,42000000.0
2008-03-11 05:00:00,1.9374,1.93752,1.93288,1.93724,43000000.0
2008-03-11 05:05:00,1.93404,1.93744,1.93307,1.93341,40000000.0
2008-03-11 05:10:00,1.93302,1.93734,1.93301,1.9371,32000000.0
2008-03-11 05:15:00,1.9378,1.9378,1.93347,1.93716,34000000.0
2008-03-11 05:20:00,1.93348,1.93785,1.93337,1.93781,33000000.0
2008-03-11 05:25:00,1.93323,1.93806,1.93308,1.93328,35000000.0
2008-03-11 05:30:00,1.93818,1.93818,1.93364,1.93424,63000000.0
2008-03-11 05:35:00,1.93382,1.93763,1.93275,1.93314,34000000.0
2008-03-11 05:40:00,1.93371,1.93766,1.93338,1.93761,42000000.0
2008-03-11 05:45:00,1.93874,1.93874,1.93277,1.93417,47000000.0
2008-03-11 05:50:00,1.93823,1.93823,1.93381,1.93454,32000000.0
2008-03-11 05:55:00,1.93398,1.93847,1.9338,1.93386,44000000.0
2008-03-11 06:00:00,1.93851,1.93859,1.93357,1.93365,38000000.0
2008-03-11 06:05:00,1.93373,1.93775,1.9263,1.9263,33000000.0
2008-03-11 06:10:00,1.92635,1.9323,1.92635,1.93158,35000000.0
2008-03-11 06:15:00,1.93214,1.93217,1.92613,1.92731,44000000.0
2008-03-11 06:20:00,1.92711,1.9331,1.92698,1.9331,32000000.0
2008-03-11 06:25:00,1.93334,1.93349,1.92917,1.92917,22000000.0
2008-03-11 06:30:00,1.93269,1.93289,1.92627,1.93241,37000000.0
2008-03-11 06:35:00,1.93349,1.93355,1.9267,1.93088,32000000.0
2008-03-11 06:40:00,1.92665,1.9314,1.92665,1.9314,5000000.0
2008-03-11 06:45:00,1.93179,1.93245,1.92606,1.92608,28000000.0
2008-03-11 06:50:00,1.93187,1.93256,1.92581,1.93245,36000000.0
2008-03-11 06:55:00,1.92719,1.93264,1.92624,1.93177,43000000.0
2008-03-11 07:00:00,1.93144,1.93266,1.92611,1.92637,54000000.0
2008-03-11 07:05:00,1.93093,1.93215,1.92579,1.92687,46000000.0
2008-03-11 07:10:00,1.92683,1.93196,1.9255,1.93187,55000000.0
2008-03-11 07:15:00,1.93029,1.93519,1.92464,1.93101,53000000.0
2008-03-11 07:20:00,1.92715,1.93117,1.92671,1.931,56000000.0
2008-03-11 07:25:00,1.93151,1.93169,1.92606,1.93072,40000000.0
2008-03-11 07:30:00,1.93041,1.93081,1.92261,1.92632,56000000.0
2008-03-11 07:35:00,1.92632,1.92922,1.92228,1.9288,42000000.0
2008-03-11 07:40:00,1.92888,1.92922,1.92093,1.9239,60000000.0
2008-03-11 07:45:00,1.92426,1.92654,1.92031,1.92654,40000000.0
2008-03-11 07:50:00,1.92208,1.92586,1.919,1.92326,45000000.0
2008-03-11 07:55:00,1.91991,1.92493,1.91985,1.92376,71000000.0
2008-03-11 08:00:00,1.92379,1.92444,1.92004,1.92031,72000000.0
2008-03-11 08:05:00,1.91888,1.92282,1.91693,1.91738,83000000.0
2008-03-11 08:10:00,1.92192,1.92257,1.91747,1.91747,43000000.0
2008-03-11 08:15:00,1.91981,1.9216,1.91734,1.91734,44000000.0
2008-03-11 08:20:00,1.92107,1.92189,1.91707,1.91747,41000000.0
2008-03-11 08:25:00,1.92141,1.92141,1.91499,1.92089,45000000.0
2008-03-11 08:30:00,1.91981,1.91986,1.91471,1.91986,43000000.0
2008-03-11 08:35:00,1.91546,1.92231,1.91546,1.92172,37000000.0
2008-03-11 08:40:00,1.91863,1.9229,1.91719,1.92283,45000000.0
2008-03-11 08:45:00,1.92064,1.92344,1.91861,1.9214,44000000.0
2008-03-11 08:50:00,1.91774,1.92229,1.91727,1.91902,47000000.0
2008-03-11 08:55:00,1.92194,1.92276,1.91765,1.92111,39000000.0
2008-03-11 09:00:00,1.92189,1.9223,1.91565,1.91569,42000000.0
2008-03-11 09:05:00,1.91792,1.91865,1.91218,1.91664,44000000.0
2008-03-11 09:10:00,1.91726,1.91742,1.9134,1.91633,40000000.0
2008-03-11 09:15:00,1.91654,1.91727,1.91261,1.91662,45000000.0
2008-03-11 09:20:00,1.91737,1.9177,1.9124,1.91621,37000000.0
2008-03-11 09:25:00,1.91352,1.91711,1.91309,1.9133,39000000.0
2008-03-11 09:30:00,1.91676,1.91976,1.91302,1.91582,41000000.0
2008-03-11 09:35:00,1.91913,1.92066,1.91616,1.92034,40000000.0
2008-03-11 09:40:00,1.91697,1.92055,1.91556,1.91853,46000000.0
2008-03-11 09:45:00,1.91826,1.91925,1.91485,1.91485,51000000.0
2008-03-11 09:50:00,1.91607,1.91607,1.91399,1.91512,40000000.0
2008-03-11 09:55:00,1.91439,1.91565,1.91384,1.91459,39000000.0
2008-03-11 10:00:00,1.9142,1.91589,1.91318,1.91589,48000000.0
2008-03-11 10:05:00,1.91528,1.91725,1.91465,1.91526,48000000.0
2008-03-11 10:10:00,1.91626,1.91749,1.91551,1.91552,41000000.0
2008-03-11 10:15:00,1.91654,1.91793,1.91428,1.91685,47000000.0
2008-03-11 10:20:00,1.91884,1.92026,1.91727,1.91961,39000000.0
2008-03-11 10:25:00,1.92176,1.92307,1.92036,1.92273,45000000.0
2008-03-11 10:30:00,1.92158,1.92235,1.9198,1.92122,51000000.0
2008-03-11 10:35:00,1.92115,1.92156,1.91826,1.92058,50000000.0
2008-03-11 10:40:00,1.91929,1.92234,1.91929,1.92123,41000000.0
2008-03-11 10:45:00,1.92203,1.9235,1.92082,1.92192,40000000.0
2008-03-11 10:50:00,1.92024,1.92235,1.91939,1.9222,39000000.0
2008-03-11 10:55:00,1.92139,1.9239,1.92108,1.923,41000000.0
2008-03-11 11:00:00,1.92335,1.9244,1.92107,1.92107,43000000.0
2008-03-11 11:05:00,1.92208,1.92337,1.92019,1.9223,43000000.0
2008-03-11 11:10:00,1.92265,1.92337,1.92109,1.92285,46000000.0
2008-03-11 11:15:00,1.92247,1.92307,1.92093,1.92269,41000000.0
2008-03-11 11:20:00,1.92106,1.92335,1.91991,1.91991,47000000.0
2008-03-11 11:25:00,1.91929,1.92102,1.91808,1.91969,45000000.0
2008-03-11 11:30:00,1.91875,1.92038,1.91819,1.91868,42000000.0
2008-03-11 11:35:00,1.92014,1.92081,1.91788,1.92081,45000000.0
2008-03-11 11:40:00,1.92054,1.9209,1.91685,1.91685,42000000.0
2008-03-11 11:45:00,1.91709,1.91861,1.91655,1.91747,43000000.0
2008-03-11 11:50:00,1.91634,1.91925,1.91634,1.91764,46000000.0
2008-03-11 11:55:00,1.91913,1.92009,1.91763,1.91957,47000000.0
2008-03-11 12:00:00,1.91956,1.92063,1.91777,1.9195,40000000.0
2008-03-11 12:05:00,1.9192,1.92114,1.91716,1.91776,38000000.0
2008-03-11 12:10:00,1.91849,1.91926,1.91599,1.91744,40000000.0
2008-03-11 12:15:00,1.91778,1.92104,1.91761,1.92018,46000000.0
2008-03-11 12:20:00,1.92047,1.92262,1.92012,1.92122,42000000.0
2008-03-11 12:25:00,1.92183,1.92304,1.92049,1.92063,45000000.0
2008-03-11 12:30:00,1.92127,1.92361,1.92068,1.92302,46000000.0
2008-03-11 12:35:00,1.92241,1.9251,1.92241,1.92491,45000000.0
2008-03-11 12:40:00,1.92468,1.92748,1.92457,1.92504,45000000.0
2008-03-11 12:45:00,1.92485,1.92803,1.92288,1.92288,47000000.0
2008-03-11 12:50:00,1.92216,1.92552,1.92215,1.92544,44000000.0
2008-03-11 12:55:00,1.9246,1.92554,1.92241,1.92278,42000000.0
2008-03-11 13:00:00,1.92397,1.92409,1.92113,1.92276,43000000.0
2008-03-11 13:05:00,1.92135,1.92321,1.92095,1.92321,48000000.0
2008-03-11 13:10:00,1.92131,1.92336,1.92131,1.92329,47000000.0
2008-03-11 13:15:00,1.92281,1.92356,1.92146,1.92247,47000000.0
2008-03-11 13:20:00,1.92354,1.92389,1.9217,1.92315,42000000.0
2008-03-11 13:25:00,1.92149,1.92334,1.92088,1.92243,43000000.0
2008-03-11 13:30:00,1.92326,1.92353,1.92105,1.92186,43000000.0
2008-03-11 13:35:00,1.9214,1.92352,1.92138,1.92252,44000000.0
2008-03-11 13:40:00,1.92135,1.92304,1.92045,1.92146,39000000.0
2008-03-11 13:45:00,1.92117,1.92128,1.91912,1.92075,46000000.0
2008-03-11 13:50:00,1.91914,1.92178,1.91913,1.92173,45000000.0
2008-03-11 13:55:00,1.92235,1.92312,1.92109,1.92153,46000000.0
2008-03-11 14:00:00,1.92134,1.92679,1.92134,1.92666,42000000.0
2008-03-11 14:05:00,1.92464,1.92567,1.92155,1.92373,47000000.0
2008-03-11 14:10:00,1.92203,1.92356,1.92165,1.92165,51000000.0
2008-03-11 14:15:00,1.92251,1.92298,1.9202,1.92178,44000000.0
2008-03-11 14:20:00,1.92161,1.92213,1.92006,1.92213,43000000.0
2008-03-11 14:25:00,1.92203,1.92209,1.91905,1.92038,38000000.0
2008-03-11 14:30:00,1.91825,1.91872,1.90224,1.90289,46000000.0
2008-03-11 14:35:00,1.90122,1.90464,1.9009,1.9009,45000000.0
2008-03-11 14:40:00,1.90041,1.90041,1.8881,1.89237,45000000.0
2008-03-11 14:45:00,1.89319,1.89319,1.88475,1.8885,50000000.0
2008-03-11 14:50:00,1.88669,1.88739,1.8817,1.88421,42000000.0
2008-03-11 14:55:00,1.88505,1.89037,1.88479,1.88972,39000000.0
2008-03-11 15:00:00,1.88797,1.89192,1.88797,1.88965,45000000.0
2008-03-11 15:05:00,1.889,1.88987,1.88479,1.88647,46000000.0
2008-03-11 15:10:00,1.8876,1.89308,1.8864,1.89161,47000000.0
2008-03-11 15:15:00,1.89288,1.89584,1.89125,1.89584,33000000.0
2008-03-11 15:20:00,1.89461,1.89642,1.89316,1.89384,41000000.0
2008-03-11 15:25:00,1.89274,1.89446,1.89129,1.89339,51000000.0
2008-03-11 15:30:00,1.89464,1.89634,1.89261,1.89421,46000000.0
2008-03-11 15:35:00,1.89473,1.89503,1.8918,1.89257,47000000.0
2008-03-11 15:40:00,1.89342,1.89392,1.88824,1.8902,45000000.0
2008-03-11 15:45:00,1.89006,1.89451,1.88976,1.89157,40000000.0
2008-03-11 15:50:00,1.89205,1.89433,1.8908,1.89276,46000000.0
2008-03-11 15:55:00,1.89467,1.8951,1.89222,1.89322,40000000.0
2008-03-11 16:00:00,1.89391,1.89486,1.89169,1.89368,35000000.0
2008-03-11 16:05:00,1.89317,1.89369,1.89048,1.89081,48000000.0
2008-03-11 16:10:00,1.89028,1.8915,1.88445,1.88445,48000000.0
2008-03-11 16:15:00,1.88361,1.88599,1.88361,1.88492,45000000.0
2008-03-11 16:20:00,1.88456,1.88471,1.88217,1.88261,51000000.0
2008-03-11 16:25:00,1.8831,1.88323,1.87952,1.88234,38000000.0
2008-03-11 16:30:00,1.88192,1.8832,1.88044,1.88222,45000000.0
2008-03-11 16:35:00,1.88202,1.88737,1.88193,1.88737,37000000.0
2008-03-11 16:40:00,1.88678,1.88719,1.88312,1.88396,45000000.0
2008-03-11 16:45:00,1.88494,1.88665,1.88411,1.88487,41000000.0
2008-03-11 16:50:00,1.8857,1.88641,1.8829,1.88367,46000000.0
2008-03-11 16:55:00,1.88208,1.88401,1.87781,1.87781,41000000.0
2008-03-11 17:00:00,1.87879,1.87902,1.87617,1.87791,43000000.0
2008-03-11 17:05:00,1.87636,1.87773,1.87433,1.87462,43000000.0
2008-03-11 17:10:00,1.87522,1.87734,1.87375,1.87629,49000000.0
2008-03-11 17:15:00,1.87632,1.88374,1.87606,1.88374,43000000.0
2008-03-11 17:20:00,1.88299,1.88551,1.88185,1.88185,44000000.0
2008-03-11 17:25:00,1.88107,1.88293,1.87991,1.8829,45000000.0
2008-03-11 17:30:00,1.88305,1.88353,1.88109,1.88205,36000000.0
2008-03-11 17:35:00,1.88099,1.88453,1.88078,1.88307,41000000.0
2008-03-11 17:40:00,1.88349,1.88625,1.88078,1.88625,38000000.0
2008-03-11 17:45:00,1.88544,1.89357,1.88496,1.89357,54000000.0
2008-03-11 17:50:00,1.89243,1.89471,1.89095,1.8919,45000000.0
2008-03-11 17:55:00,1.89283,1.89531,1.89152,1.89291,43000000.0
2008-03-11 18:00:00,1.89182,1.89495,1.89182,1.89427,42000000.0
2008-03-11 18:05:00,1.89425,1.8948,1.89189,1.89189,42000000.0
2008-03-11 18:10:00,1.89308,1.89413,1.89168,1.89242,42000000.0
2008-03-11 18:15:00,1.89243,1.89478,1.89206,1.89459,46000000.0
2008-03-11 18:20:00,1.89321,1.89508,1.89282,1.89477,39000000.0
2008-03-11 18:25:00,1.89487,1.89557,1.89337,1.89486,43000000.0
2008-03-11 18:30:00,1.89431,1.89506,1.89275,1.89437,44000000.0
2008-03-11 18:35:00,1.89409,1.89539,1.89129,1.89268,42000000.0
2008-03-11 18:40:00,1.89219,1.89744,1.89219,1.89423,45000000.0
2008-03-11 18:45:00,1.89606,1.89851,1.89357,1.89851,43000000.0
2008-03-11 18:50:00,1.89451,1.8997,1.89385,1.89738,45000000.0
2008-03-11 18:55:00,1.89425,1.89718,1.89038,1.89038,41000000.0
2008-03-11 19:00:00,1.89053,1.89497,1.88902,1.89002,46000000.0
2008-03-11 19:05:00,1.89069,1.89409,1.88948,1.89321,44000000.0
2008-03-11 19:10:00,1.88895,1.89345,1.88635,1.88635,44000000.0
2008-03-11 19:15:00,1.88846,1.89139,1.88641,1.89069,50000000.0
2008-03-11 19:20:00,1.8873,1.89055,1.88447,1.88894,47000000.0
2008-03-11 19:25:00,1.88776,1.88876,1.88338,1.88396,47000000.0
2008-03-11 19:30:00,1.88751,1.88771,1.88207,1.88267,45000000.0
2008-03-11 19:35:00,1.88552,1.88672,1.88191,1.88295,45000000.0
2008-03-11 19:40:00,1.88316,1.88712,1.8825,1.88637,41000000.0
2008-03-11 19:45:00,1.88594,1.88735,1.88299,1.88731,44000000.0
2008-03-11 19:50:00,1.88423,1.88858,1.88378,1.88742,42000000.0
2008-03-11 19:55:00,1.88744,1.88744,1.88068,1.88454,51000000.0
2008-03-11 20:00:00,1.88111,1.88345,1.87865,1.87865,42000000.0
2008-03-11 20:05:00,1.88332,1.88332,1.87613,1.87674,46000000.0
2008-03-11 20:10:00,1.8771,1.8816,1.87489,1.87589,39000000.0
2008-03-11 20:15:00,1.87867,1.87981,1.87396,1.87734,47000000.0
2008-03-11 20:20:00,1.87434,1.87882,1.87402,1.87432,44000000.0
2008-03-11 20:25:00,1.87911,1.87917,1.87392,1.87793,47000000.0
2008-03-11 20:30:00,1.87718,1.87908,1.87421,1.87894,46000000.0
2008-03-11 20:35:00,1.87574,1.87896,1.87451,1.87728,61000000.0
2008-03-11 20:40:00,1.87635,1.87635,1.87365,1.87365,43000000.0
2008-03-11 20:45:00,1.87384,1.87559,1.86997,1.87443,46000000.0
2008-03-11 20:50:00,1.86997,1.87536,1.86997,1.87376,38000000.0
2008-03-11 20:55:00,1.87404,1.87514,1.87067,1.87253,41000000.0
2008-03-11 21:00:00,1.8755,1.87697,1.87224,1.87568,47000000.0
2008-03-11 21:05:00,1.87611,1.87617,1.87157,1.87577,52000000.0
2008-03-11 21:10:00,1.87643,1.87646,1.87112,1.87646,39000000.0
2008-03-11 21:15:00,1.87515,1.87719,1.87236,1.87293,38000000.0
2008-03-11 21:20:00,1.8741,1.87719,1.87275,1.87719,38000000.0
2008-03-11 21:25:00,1.87289,1.87682,1.8724,1.87634,41000000.0
2008-03-11 21:30:00,1.87304,1.87779,1.87304,1.87658,42000000.0
2008-03-11 21:35:00,1.87449,1.8775,1.87274,1.87365,41000000.0
2008-03-11 21:40:00,1.87638,1.87658,1.87259,1.87398,41000000.0
2008-03-11 21:45:00,1.87821,1.87821,1.87204,1.87204,49000000.0
2008-03-11 21:50:00,1.87181,1.87577,1.87075,1.87462,41000000.0
2008-03-11 21:55:00,1.875,1.87593,1.87024,1.87024,39000000.0
2008-03-11 22:00:00,1.87234,1.87356,1.86773,1.86773,46000000.0
2008-03-11 22:05:00,1.87188,1.87196,1.86594,1.86699,44000000.0
2008-03-11 22:10:00,1.86926,1.86926,1.85963,1.86734,46000000.0
2008-03-11 22:15:00,1.8669,1.86892,1.86432,1.86554,51000000.0
2008-03-11 22:20:00,1.86937,1.86937,1.86462,1.86498,44000000.0
2008-03-11 22:25:00,1.86458,1.86883,1.86415,1.86883,46000000.0
2008-03-11 22:30:00,1.86742,1.86958,1.86521,1.86603,45000000.0
2008-03-11 22:35:00,1.86555,1.86952,1.86513,1.86632,44000000.0
2008-03-11 22:40:00,1.86577,1.86971,1.86558,1.86971,35000000.0
2008-03-11 22:45:00,1.86827,1.87035,1.86566,1.86575,48000000.0
2008-03-11 22:50:00,1.867,1.86967,1.86524,1.86559,41000000.0
2008-03-11 22:55:00,1.86693,1.87164,1.86535,1.86631,49000000.0
2008-03-11 23:00:00,1.86913,1.87052,1.86659,1.86731,45000000.0
2008-03-11 23:05:00,1.86662,1.87083,1.86662,1.86701,35000000.0
2008-03-11 23:10:00,1.87009,1.87052,1.86629,1.87052,51000000.0
2008-03-11 23:15:00,1.8714,1.8714,1.86616,1.86616,57000000.0
2008-03-11 23:20:00,1.8661,1.86959,1.86433,1.86835,38000000.0
2008-03-11 23:25:00,1.86438,1.86739,1.86307,1.86694,33000000.0
2008-03-11 23:30:00,1.86576,1.86813,1.86349,1.86393,41000000.0
2008-03-11 23:35:00,1.86801,1.86805,1.86344,1.86351,38000000.0
2008-03-11 23:40:00,1.86692,1.86853,1.8631,1.86848,41000000.0
2008-03-11 23:45:00,1.86722,1.86836,1.86376,1.868,44000000.0
2008-03-11 23:50:00,1.86416,1.86885,1.86395,1.86874,42000000.0
2008-03-11 23:55:00,1.86764,1.86875,1.86457,1.86809,14000000.0
2008-03-12 00:00:00,1.86916,1.86916,1.86422,1.8682,34000000.0
2008-03-12 00:05:00,1.86439,1.86904,1.86439,1.86851,44000000.0
2008-03-12 00:10:00,1.86767,1.87163,1.86478,1.87163,37000000.0
2008-03-12 00:15:00,1.87176,1.87229,1.86661,1.87083,42000000.0
2008-03-12 00:20:00,1.86682,1.86904,1.86495,1.86875,29000000.0
2008-03-12 00:25:00,1.86615,1.87054,1.86231,1.86494,53000000.0
2008-03-12 00:30:00,1.86553,1.86725,1.86112,1.86546,45000000.0
2008-03-12 00:35:00,1.86194,1.86627,1.86193,1.86282,46000000.0
2008-03-12 00:40:00,1.86196,1.86599,1.86171,1.86595,48000000.0
2008-03-12 00:45:00,1.86715,1.86717,1.86205,1.86633,56000000.0
2008-03-12 00:50:00,1.86173,1.86597,1.86173,1.86597,21000000.0
2008-03-12 00:55:00,1.8622,1.86529,1.86082,1.865,32000000.0
2008-03-12 01:00:00,1.86477,1.86545,1.86068,1.86072,48000000.0
2008-03-12 01:05:00,1.86556,1.86556,1.86119,1.86462,33000000.0
2008-03-12 01:10:00,1.86563,1.86563,1.86105,1.86532,24000000.0
2008-03-12 01:15:00,1.86557,1.86557,1.86091,1.86524,42000000.0
2008-03-12 01:20:00,1.86199,1.86549,1.8612,1.86541,27000000.0
2008-03-12 01:25:00,1.86174,1.86505,1.86123,1.86158,45000000.0
2008-03-12 01:30:00,1.86565,1.86566,1.86129,1.86499,36000000.0
2008-03-12 01:35:00,1.86185,1.86499,1.86054,1.86481,43000000.0
2008-03-12 01:40:00,1.86122,1.86574,1.86086,1.86138,44000000.0
2008-03-12 01:45:00,1.86599,1.86599,1.86075,1.86093,45000000.0
2008-03-12 01:50:00,1.8623,1.86546,1.86118,1.86118,39000000.0
2008-03-12 01:55:00,1.86204,1.86554,1.86102,1.86554,32000000.0
2008-03-12 02:00:00,1.86351,1.8655,1.86117,1.86152,52000000.0
2008-03-12 02:05:00,1.86152,1.86627,1.86152,1.86547,49000000.0
2008-03-12 02:10:00,1.8617,1.86623,1.86164,1.86575,40000000.0
2008-03-12 02:15:00,1.86653,1.86653,1.86183,1.86228,64000000.0
2008-03-12 02:20:00,1.8654,1.86704,1.86259,1.86613,26000000.0
2008-03-12 02:25:00,1.86683,1.86709,1.86233,1.8662,34000000.0
2008-03-12 02:30:00,1.8671,1.86763,1.86291,1.86311,40000000.0
2008-03-12 02:35:00,1.86755,1.86755,1.86286,1.86296,34000000.0
2008-03-12 02:40:00,1.86422,1.86732,1.86259,1.86291,45000000.0
2008-03-12 02:45:00,1.86752,1.86767,1.86272,1.86767,44000000.0
2008-03-12 02:50:00,1.86811,1.86818,1.86413,1.86769,45000000.0
2008-03-12 02:55:00,1.86429,1.86835,1.86415,1.86835,47000000.0
2008-03-12 03:00:00,1.86832,1.86836,1.86319,1.86836,47000000.0
2008-03-12 03:05:00,1.86357,1.86789,1.86354,1.86789,40000000.0
2008-03-12 03:10:00,1.86501,1.86801,1.86353,1.86364,53000000.0
2008-03-12 03:15:00,1.86784,1.86861,1.86382,1.86791,52000000.0
2008-03-12 03:20:00,1.86393,1.86875,1.86393,1.86792,31000000.0
2008-03-12 03:25:00,1.86414,1.86831,1.8641,1.86459,45000000.0
2008-03-12 03:30:00,1.86831,1.86953,1.86451,1.86863,36000000.0
2008-03-12 03:35:00,1.86495,1.86978,1.86488,1.86923,37000000.0
2008-03-12 03:40:00,1.86874,1.86969,1.86515,1.86904,32000000.0
2008-03-12 03:45:00,1.86914,1.86923,1.86528,1.86923,13000000.0
2008-03-12 03:50:00,1.86935,1.86948,1.86532,1.86889,40000000.0
2008-03-12 03:55:00,1.86502,1.86903,1.86489,1.86521,24000000.0
2008-03-12 04:00:00,1.86914,1.86914,1.86516,1.86583,28000000.0
2008-03-12 04:05:00,1.86664,1.86968,1.86542,1.86968,31000000.0
2008-03-12 04:10:00,1.86547,1.86925,1.86507,1.86925,28000000.0
2008-03-12 04:15:00,1.87061,1.87061,1.86543,1.86552,41000000.0
2008-03-12 04:20:00,1.866,1.86975,1.86546,1.86568,52000000.0
2008-03-12 04:25:00,1.86611,1.86988,1.86539,1.86574,43000000.0
2008-03-12 04:30:00,1.8707,1.8707,1.86501,1.8695,47000000.0
2008-03-12 04:35:00,1.86612,1.8697,1.86509,1.8697,38000000.0
2008-03-12 04:40:00,1.86532,1.86991,1.86532,1.86945,39000000.0
2008-03-12 04:45:00,1.86988,1.86988,1.86503,1.86863,38000000.0
2008-03-12 04:50:00,1.86508,1.87082,1.86487,1.87082,26000000.0
2008-03-12 04:55:00,1.86849,1.87239,1.86841,1.86869,24000000.0
2008-03-12 05:00:00,1.87239,1.87306,1.86837,1.87294,25000000.0
2008-03-12 05:05:00,1.8696,1.8724,1.86834,1.8691,38000000.0
2008-03-12 05:10:00,1.8684,1.86847,1.86795,1.86804,30000000.0
2008-03-12 05:15:00,1.87395,1.87395,1.86858,1.87276,34000000.0
2008-03-12 05:20:00,1.86883,1.87238,1.86794,1.86932,33000000.0
2008-03-12 05:25:00,1.87196,1.87196,1.86831,1.87189,28000000.0
2008-03-12 05:30:00,1.87342,1.87342,1.86806,1.86841,52000000.0
2008-03-12 05:35:00,1.86854,1.8731,1.8684,1.86942,37000000.0
2008-03-12 05:40:00,1.86967,1.8736,1.86934,1.86973,42000000.0
2008-03-12 05:45:00,1.8742,1.8742,1.86856,1.87332,38000000.0
2008-03-12 05:50:00,1.87043,1.87282,1.8686,1.86896,30000000.0
2008-03-12 05:55:00,1.86906,1.87336,1.86884,1.86974,44000000.0
2008-03-12 06:00:00,1.87361,1.87361,1.86975,1.86986,16000000.0
2008-03-12 06:05:00,1.86966,1.87334,1.8688,1.86933,41000000.0
2008-03-12 06:10:00,1.86938,1.87306,1.86883,1.87259,36000000.0
2008-03-12 06:15:00,1.87213,1.87289,1.86839,1.86874,44000000.0
2008-03-12 06:20:00,1.86921,1.87347,1.86901,1.86902,43000000.0
2008-03-12 06:25:00,1.87029,1.87325,1.86872,1.8697,36000000.0
2008-03-12 06:30:00,1.87426,1.87426,1.87017,1.87355,25000000.0
2008-03-12 06:35:00,1.87375,1.87375,1.86915,1.86926,16000000.0
2008-03-12 06:40:00,1.86915,1.87249,1.8687,1.86986,39000000.0
2008-03-12 06:45:00,1.8736,1.87532,1.87029,1.87111,36000000.0
2008-03-12 06:50:00,1.87204,1.87518,1.87081,1.87296,36000000.0
2008-03-12 06:55:00,1.87603,1.87603,1.8714,1.8751,44000000.0
2008-03-12 07:00:00,1.87572,1.87572,1.86969,1.87526,54000000.0
2008-03-12 07:05:00,1.87108,1.87557,1.86992,1.86992,37000000.0
2008-03-12 07:10:00,1.86992,1.87367,1.86909,1.8693,55000000.0
2008-03-12 07:15:00,1.87395,1.87528,1.86976,1.87492,53000000.0
2008-03-12 07:20:00,1.87173,1.87418,1.86997,1.87279,59000000.0
2008-03-12 07:25:00,1.86955,1.87548,1.86949,1.87416,40000000.0
2008-03-12 07:30:00,1.87425,1.87476,1.86918,1.86992,46000000.0
2008-03-12 07:35:00,1.87293,1.8742,1.86932,1.87293,35000000.0
2008-03-12 07:40:00,1.86912,1.87378,1.86912,1.86945,46000000.0
2008-03-12 07:45:00,1.87416,1.87419,1.86965,1.87299,40000000.0
2008-03-12 07:50:00,1.87001,1.87428,1.86913,1.86957,45000000.0
2008-03-12 07:55:00,1.86939,1.87325,1.86797,1.86797,71000000.0
2008-03-12 08:00:00,1.87093,1.87416,1.86885,1.87393,72000000.0
2008-03-12 08:05:00,1.87009,1.8742,1.8696,1.86989,83000000.0
2008-03-12 08:10:00,1.87023,1.87413,1.86953,1.874,43000000.0
2008-03-12 08:15:00,1.87383,1.87399,1.86969,1.8698,44000000.0
2008-03-12 08:20:00,1.87013,1.87355,1.86942,1.8728,34000000.0
2008-03-12 08:25:00,1.86871,1.87268,1.86779,1.8711,45000000.0
2008-03-12 08:30:00,1.87012,1.87193,1.86681,1.87052,43000000.0
2008-03-12 08:35:00,1.86775,1.87014,1.86618,1.86738,30000000.0
2008-03-12 08:40:00,1.86668,1.87119,1.86603,1.87113,45000000.0
2008-03-12 08:45:00,1.87083,1.87097,1.86572,1.86579,44000000.0
2008-03-12 08:50:00,1.86691,1.87005,1.86504,1.86583,47000000.0
2008-03-12 08:55:00,1.86643,1.86973,1.86443,1.86685,39000000.0
2008-03-12 09:00:00,1.86465,1.86888,1.86248,1.86887,42000000.0
2008-03-12 09:05:00,1.86851,1.8701,1.86514,1.8701,44000000.0
2008-03-12 09:10:00,1.86551,1.8724,1.86551,1.86836,40000000.0
2008-03-12 09:15:00,1.87178,1.87494,1.8679,1.87494,45000000.0
2008-03-12 09:20:00,1.87084,1.87505,1.86956,1.87411,37000000.0
2008-03-12 09:25:00,1.87083,1.87633,1.87004,1.87255,39000000.0
2008-03-12 09:30:00,1.87419,1.87705,1.8717,1.87371,41000000.0
2008-03-12 09:35:00,1.87445,1.87718,1.87331,1.87413,40000000.0
2008-03-12 09:40:00,1.87708,1.87782,1.87268,1.87713,46000000.0
2008-03-12 09:45:00,1.87724,1.87742,1.87024,1.87024,51000000.0
2008-03-12 09:50:00,1.87365,1.87387,1.86843,1.86843,40000000.0
2008-03-12 09:55:00,1.86711,1.87125,1.86614,1.86614,39000000.0
2008-03-12 10:00:00,1.86966,1.87263,1.86551,1.86896,48000000.0
2008-03-12 10:05:00,1.87321,1.87322,1.86764,1.86771,48000000.0
2008-03-12 10:10:00,1.86882,1.87281,1.86825,1.87238,41000000.0
2008-03-12 10:15:00,1.8713,1.8755,1.86949,1.87381,47000000.0
2008-03-12 10:20:00,1.87533,1.87566,1.87389,1.87566,39000000.0
2008-03-12 10:25:00,1.87567,1.87567,1.87274,1.87491,45000000.0
2008-03-12 10:30:00,1.87352,1.87476,1.8729,1.87463,51000000.0
2008-03-12 10:35:00,1.87408,1.87625,1.87358,1.8758,50000000.0
2008-03-12 10:40:00,1.87474,1.87564,1.87351,1.87362,41000000.0
2008-03-12 10:45:00,1.87366,1.87555,1.87282,1.8748,40000000.0
2008-03-12 10:50:00,1.87315,1.87764,1.87315,1.87747,39000000.0
2008-03-12 10:55:00,1.87715,1.87749,1.87482,1.87636,41000000.0
2008-03-12 11:00:00,1.87547,1.87587,1.87365,1.87499,43000000.0
2008-03-12 11:05:00,1.87356,1.8766,1.87356,1.8766,43000000.0
2008-03-12 11:10:00,1.87667,1.87728,1.87478,1.87478,46000000.0
2008-03-12 11:15:00,1.87503,1.87688,1.87391,1.8766,41000000.0
2008-03-12 11:20:00,1.87503,1.87645,1.87463,1.87562,47000000.0
2008-03-12 11:25:00,1.87371,1.8757,1.87371,1.87401,45000000.0
2008-03-12 11:30:00,1.87473,1.87645,1.87419,1.87551,42000000.0
2008-03-12 11:35:00,1.87428,1.87544,1.87315,1.87459,45000000.0
2008-03-12 11:40:00,1.87288,1.87506,1.87288,1.87355,47000000.0
2008-03-12 11:45:00,1.87443,1.87443,1.87112,1.87112,43000000.0
2008-03-12 11:50:00,1.87127,1.87387,1.87101,1.8715,46000000.0
2008-03-12 11:55:00,1.87116,1.87201,1.86913,1.87027,47000000.0
2008-03-12 12:00:00,1.87111,1.87426,1.8685,1.87248,40000000.0
2008-03-12 12:05:00,1.87307,1.87561,1.87307,1.87436,38000000.0
2008-03-12 12:10:00,1.87375,1.87696,1.87346,1.87564,40000000.0
2008-03-12 12:15:00,1.87676,1.87709,1.87484,1.87638,46000000.0
2008-03-12 12:20:00,1.87489,1.87593,1.87302,1.87434,42000000.0
2008-03-12 12:25:00,1.87548,1.87857,1.87476,1.87705,45000000.0
2008-03-12 12:30:00,1.87759,1.88155,1.87731,1.88155,46000000.0
2008-03-12 12:35:00,1.87958,1.88072,1.87889,1.88052,45000000.0
2008-03-12 12:40:00,1.87958,1.87993,1.87733,1.87877,45000000.0
2008-03-12 12:45:00,1.87872,1.88152,1.87754,1.88083,47000000.0
2008-03-12 12:50:00,1.88237,1.88297,1.87929,1.88018,44000000.0
2008-03-12 12:55:00,1.88011,1.88089,1.87862,1.88002,42000000.0
2008-03-12 13:00:00,1.88014,1.88377,1.88002,1.88301,43000000.0
2008-03-12 13:05:00,1.88163,1.884,1.88097,1.88234,48000000.0
2008-03-12 13:10:00,1.88022,1.88214,1.87887,1.87926,47000000.0
2008-03-12 13:15:00,1.87934,1.88328,1.87877,1.88075,47000000.0
2008-03-12 13:20:00,1.88162,1.88363,1.88,1.88261,42000000.0
2008-03-12 13:25:00,1.88444,1.88451,1.88138,1.88206,43000000.0
2008-03-12 13:30:00,1.88327,1.88394,1.88189,1.88217,43000000.0
2008-03-12 13:35:00,1.88253,1.88652,1.88216,1.88506,44000000.0
2008-03-12 13:40:00,1.88479,1.88925,1.88472,1.88803,39000000.0
2008-03-12 13:45:00,1.88755,1.89199,1.88755,1.89036,46000000.0
2008-03-12 13:50:00,1.88969,1.89249,1.88917,1.88979,45000000.0
2008-03-12 13:55:00,1.89082,1.89136,1.88842,1.88842,46000000.0
2008-03-12 14:00:00,1.88866,1.88949,1.88623,1.88841,42000000.0
2008-03-12 14:05:00,1.88868,1.88975,1.88797,1.88957,47000000.0
2008-03-12 14:10:00,1.88885,1.89282,1.88885,1.89226,51000000.0
2008-03-12 14:15:00,1.89326,1.89432,1.89122,1.89122,44000000.0
2008-03-12 14:20:00,1.89227,1.89463,1.89058,1.89058,43000000.0
2008-03-12 14:25:00,1.89038,1.89584,1.89038,1.89448,38000000.0
2008-03-12 14:30:00,1.89417,1.89694,1.89249,1.89694,46000000.0
2008-03-12 14:35:00,1.8957,1.8962,1.8938,1.89481,45000000.0
2008-03-12 14:40:00,1.89532,1.89559,1.8926,1.89559,45000000.0
2008-03-12 14:45:00,1.89505,1.89531,1.89189,1.89366,50000000.0
2008-03-12 14:50:00,1.89238,1.89462,1.89192,1.8939,42000000.0
2008-03-12 14:55:00,1.89221,1.89304,1.89062,1.8923,39000000.0
2008-03-12 15:00:00,1.8925,1.89342,1.89127,1.8927,45000000.0
2008-03-12 15:05:00,1.89083,1.89257,1.88947,1.89044,46000000.0
2008-03-12 15:10:00,1.88966,1.89207,1.88854,1.88962,47000000.0
2008-03-12 15:15:00,1.88836,1.88949,1.88745,1.88819,42000000.0
2008-03-12 15:20:00,1.88804,1.88982,1.8876,1.88857,41000000.0
2008-03-12 15:25:00,1.88976,1.89087,1.88854,1.89087,51000000.0
2008-03-12 15:30:00,1.89015,1.89063,1.88546,1.88593,46000000.0
2008-03-12 15:35:00,1.88582,1.88807,1.88467,1.88652,47000000.0
2008-03-12 15:40:00,1.88713,1.8917,1.88671,1.89073,45000000.0
2008-03-12 15:45:00,1.89224,1.89498,1.89159,1.89218,40000000.0
2008-03-12 15:50:00,1.89191,1.89597,1.89183,1.89343,46000000.0
2008-03-12 15:55:00,1.8943,1.89446,1.89158,1.89225,40000000.0
2008-03-12 16:00:00,1.89148,1.89421,1.89088,1.89194,35000000.0
2008-03-12 16:05:00,1.89303,1.89609,1.89252,1.89528,48000000.0
2008-03-12 16:10:00,1.89618,1.89639,1.89297,1.89434,48000000.0
2008-03-12 16:15:00,1.89376,1.89488,1.8924,1.89266,45000000.0
2008-03-12 16:20:00,1.89386,1.89386,1.89055,1.89191,51000000.0
2008-03-12 16:25:00,1.89334,1.89396,1.89129,1.89285,38000000.0
2008-03-12 16:30:00,1.8931,1.8939,1.89082,1.89082,45000000.0
2008-03-12 16:35:00,1.89102,1.89221,1.88798,1.888,37000000.0
2008-03-12 16:40:00,1.88955,1.88962,1.88574,1.88793,45000000.0
2008-03-12 16:45:00,1.88838,1.88908,1.88629,1.88742,41000000.0
2008-03-12 16:50:00,1.88744,1.88744,1.88362,1.8857,46000000.0
2008-03-12 16:55:00,1.88384,1.8864,1.88307,1.88479,41000000.0
2008-03-12 17:00:00,1.8834,1.88421,1.87999,1.88222,43000000.0
2008-03-12 17:05:00,1.88086,1.88246,1.87972,1.88205,43000000.0
2008-03-12 17:10:00,1.88136,1.8828,1.87988,1.88118,49000000.0
2008-03-12 17:15:00,1.8804,1.88328,1.87823,1.88216,43000000.0
2008-03-12 17:20:00,1.88277,1.88617,1.88251,1.88617,44000000.0
2008-03-12 17:25:00,1.88555,1.88777,1.88523,1.88661,45000000.0
2008-03-12 17:30:00,1.8856,1.88962,1.88426,1.88796,36000000.0
2008-03-12 17:35:00,1.88814,1.89196,1.88779,1.88881,41000000.0
2008-03-12 17:40:00,1.88855,1.88855,1.88612,1.88612,38000000.0
2008-03-12 17:45:00,1.88635,1.89311,1.885,1.8929,54000000.0
2008-03-12 17:50:00,1.89203,1.89465,1.89077,1.89365,45000000.0
2008-03-12 17:55:00,1.89327,1.89437,1.89091,1.89137,43000000.0
2008-03-12 18:00:00,1.89086,1.89396,1.89086,1.8929,42000000.0
2008-03-12 18:05:00,1.89143,1.89391,1.89132,1.89295,42000000.0
2008-03-12 18:10:00,1.89485,1.89507,1.89144,1.89241,42000000.0
2008-03-12 18:15:00,1.89327,1.89477,1.89219,1.89336,46000000.0
2008-03-12 18:20:00,1.89354,1.89503,1.89186,1.89499,39000000.0
2008-03-12 18:25:00,1.8936,1.8956,1.89314,1.89394,43000000.0
2008-03-12 18:30:00,1.89456,1.89559,1.8926,1.89401,44000000.0
2008-03-12 18:35:00,1.89342,1.89424,1.8923,1.89415,42000000.0
2008-03-12 18:40:00,1.89286,1.89344,1.88304,1.88905,45000000.0
2008-03-12 18:45:00,1.88792,1.89461,1.88642,1.89134,43000000.0
2008-03-12 18:50:00,1.89406,1.89438,1.89005,1.89337,45000000.0
2008-03-12 18:55:00,1.89417,1.89417,1.88824,1.8922,41000000.0
2008-03-12 19:00:00,1.89302,1.89302,1.88855,1.88884,46000000.0
2008-03-12 19:05:00,1.88887,1.89156,1.88712,1.89103,44000000.0
2008-03-12 19:10:00,1.89144,1.89289,1.88587,1.8925,44000000.0
2008-03-12 19:15:00,1.8912,1.89329,1.88918,1.8926,50000000.0
2008-03-12 19:20:00,1.89185,1.89325,1.88827,1.88892,47000000.0
2008-03-12 19:25:00,1.89143,1.89323,1.8879,1.8886,47000000.0
2008-03-12 19:30:00,1.89193,1.89524,1.89032,1.89524,45000000.0
2008-03-12 19:35:00,1.89229,1.89404,1.89031,1.89344,45000000.0
2008-03-12 19:40:00,1.8941,1.89548,1.89066,1.89548,41000000.0
2008-03-12 19:45:00,1.89391,1.89577,1.89127,1.89555,44000000.0
2008-03-12 19:50:00,1.89445,1.89625,1.89054,1.89165,42000000.0
2008-03-12 19:55:00,1.89013,1.89717,1.89013,1.89216,51000000.0
2008-03-12 20:00:00,1.89686,1.8973,1.89214,1.89724,42000000.0
2008-03-12 20:05:00,1.89368,1.89881,1.89348,1.89749,46000000.0
2008-03-12 20:10:00,1.89711,1.89896,1.89423,1.89896,39000000.0
2008-03-12 20:15:00,1.89486,1.89898,1.8935,1.89807,47000000.0
2008-03-12 20:20:00,1.89808,1.89808,1.89231,1.89735,44000000.0
2008-03-12 20:25:00,1.89251,1.89832,1.89209,1.89757,47000000.0
2008-03-12 20:30:00,1.89738,1.89773,1.89322,1.89341,46000000.0
2008-03-12 20:35:00,1.89633,1.89725,1.89216,1.89257,61000000.0
2008-03-12 20:40:00,1.8924,1.89666,1.8924,1.89616,43000000.0
2008-03-12 20:45:00,1.89484,1.896,1.88889,1.88908,46000000.0
2008-03-12 20:50:00,1.88995,1.89267,1.88731,1.89206,38000000.0
2008-03-12 20:55:00,1.8889,1.89443,1.8889,1.89368,41000000.0
2008-03-12 21:00:00,1.89305,1.89421,1.88931,1.89199,47000000.0
2008-03-12 21:05:00,1.89549,1.8973,1.89197,1.89345,52000000.0
2008-03-12 21:10:00,1.89396,1.89786,1.8923,1.89726,39000000.0
2008-03-12 21:15:00,1.89732,1.89807,1.89365,1.89718,35000000.0
2008-03-12 21:20:00,1.89742,1.90075,1.89382,1.89741,38000000.0
2008-03-12 21:25:00,1.90069,1.90245,1.89766,1.90093,41000000.0
2008-03-12 21:30:00,1.90094,1.90203,1.8955,1.89593,42000000.0
2008-03-12 21:35:00,1.89751,1.90184,1.89708,1.90002,42000000.0
2008-03-12 21:40:00,1.90112,1.9014,1.89677,1.89966,41000000.0
2008-03-12 21:45:00,1.89945,1.90126,1.89681,1.90036,49000000.0
2008-03-12 21:50:00,1.90031,1.90127,1.89706,1.90103,37000000.0
2008-03-12 21:55:00,1.89884,1.90415,1.89884,1.90415,41000000.0
2008-03-12 22:00:00,1.90362,1.90584,1.9004,1.90303,46000000.0
2008-03-12 22:05:00,1.90511,1.90738,1.90263,1.90618,44000000.0
2008-03-12 22:10:00,1.9037,1.90583,1.90182,1.90538,46000000.0
2008-03-12 22:15:00,1.90491,1.90729,1.90204,1.90729,51000000.0
2008-03-12 22:20:00,1.90332,1.90712,1.90151,1.90631,44000000.0
2008-03-12 22:25:00,1.90647,1.90647,1.90154,1.90494,46000000.0
2008-03-12 22:30:00,1.90514,1.90519,1.90107,1.90497,45000000.0
2008-03-12 22:35:00,1.90162,1.90474,1.9002,1.90398,44000000.0
2008-03-12 22:40:00,1.90478,1.90503,1.90041,1.90471,45000000.0
2008-03-12 22:45:00,1.90305,1.90489,1.90127,1.90441,48000000.0
2008-03-12 22:50:00,1.90438,1.90536,1.90161,1.90533,41000000.0
2008-03-12 22:55:00,1.90158,1.90564,1.90158,1.90247,49000000.0
2008-03-12 23:00:00,1.90638,1.90703,1.90083,1.9068,45000000.0
2008-03-12 23:05:00,1.90237,1.90709,1.90184,1.90658,47000000.0
2008-03-12 23:10:00,1.90659,1.90788,1.90183,1.90758,43000000.0
2008-03-12 23:15:00,1.90566,1.90802,1.90291,1.90313,49000000.0
2008-03-12 23:20:00,1.90363,1.90745,1.90152,1.90632,38000000.0
2008-03-12 23:25:00,1.90715,1.90726,1.90089,1.90189,43000000.0
2008-03-12 23:30:00,1.90502,1.90593,1.90001,1.90542,41000000.0
2008-03-12 23:35:00,1.90077,1.90539,1.90077,1.90215,31000000.0
2008-03-12 23:40:00,1.90533,1.90805,1.90261,1.90351,41000000.0
2008-03-12 23:45:00,1.90233,1.90753,1.90186,1.9024,44000000.0
2008-03-12 23:50:00,1.90139,1.90745,1.90139,1.90586,42000000.0
2008-03-12 23:55:00,1.90261,1.90716,1.90154,1.90618,40000000.0
2008-03-13 00:00:00,1.90633,1.90668,1.90109,1.90612,55000000.0
2008-03-13 00:05:00,1.90084,1.9061,1.90007,1.90499,44000000.0
2008-03-13 00:10:00,1.90161,1.90583,1.89985,1.9047,37000000.0
2008-03-13 00:15:00,1.90275,1.90528,1.89945,1.90285,42000000.0
2008-03-13 00:20:00,1.90334,1.90337,1.89744,1.90257,44000000.0
2008-03-13 00:25:00,1.90313,1.90317,1.89715,1.90226,53000000.0
2008-03-13 00:30:00,1.90211,1.9036,1.89783,1.89884,45000000.0
2008-03-13 00:35:00,1.90333,1.90333,1.89635,1.90176,46000000.0
2008-03-13 00:40:00,1.90069,1.90195,1.89662,1.90182,48000000.0
2008-03-13 00:45:00,1.90132,1.90132,1.89651,1.89713,56000000.0
2008-03-13 00:50:00,1.89654,1.90162,1.89654,1.89665,48000000.0
2008-03-13 00:55:00,1.89791,1.90151,1.89615,1.90151,45000000.0
2008-03-13 01:00:00,1.90137,1.90146,1.89592,1.89694,48000000.0
2008-03-13 01:05:00,1.89774,1.90141,1.89655,1.90137,43000000.0
2008-03-13 01:10:00,1.89668,1.9013,1.89662,1.89683,41000000.0
2008-03-13 01:15:00,1.90076,1.9014,1.89635,1.89672,34000000.0
2008-03-13 01:20:00,1.89673,1.90216,1.89663,1.90216,17000000.0
2008-03-13 01:25:00,1.90225,1.90226,1.89672,1.89709,26000000.0
2008-03-13 01:30:00,1.9007,1.90305,1.89656,1.90305,36000000.0
2008-03-13 01:35:00,1.90287,1.90296,1.89785,1.90243,43000000.0
2008-03-13 01:40:00,1.89911,1.90209,1.89683,1.89792,44000000.0
2008-03-13 01:45:00,1.90256,1.90256,1.8976,1.89835,45000000.0
2008-03-13 01:50:00,1.89762,1.90325,1.89762,1.90325,39000000.0
2008-03-13 01:55:00,1.89926,1.90232,1.89819,1.89907,32000000.0
2008-03-13 02:00:00,1.89975,1.90371,1.89823,1.90305,50000000.0
2008-03-13 02:05:00,1.89999,1.90407,1.89829,1.90299,57000000.0
2008-03-13 02:10:00,1.89997,1.90348,1.89806,1.89826,33000000.0
2008-03-13 02:15:00,1.90369,1.90369,1.89789,1.89797,64000000.0
2008-03-13 02:20:00,1.90267,1.90274,1.89786,1.90274,36000000.0
2008-03-13 02:25:00,1.8979,1.90344,1.8979,1.90269,41000000.0
2008-03-13 02:30:00,1.90186,1.90294,1.89786,1.89823,42000000.0
2008-03-13 02:35:00,1.89937,1.90347,1.89794,1.9033,36000000.0
2008-03-13 02:40:00,1.89811,1.90357,1.89792,1.90222,45000000.0
2008-03-13 02:45:00,1.90294,1.90483,1.89788,1.90058,42000000.0
2008-03-13 02:50:00,1.9024,1.90743,1.89679,1.89679,45000000.0
2008-03-13 02:55:00,1.89706,1.90285,1.89664,1.89768,47000000.0
2008-03-13 03:00:00,1.9011,1.90324,1.89823,1.89833,36000000.0
2008-03-13 03:05:00,1.89752,1.90476,1.89744,1.90476,48000000.0
2008-03-13 03:10:00,1.90094,1.90353,1.8976,1.89796,53000000.0
2008-03-13 03:15:00,1.90126,1.90357,1.89782,1.90292,52000000.0
2008-03-13 03:20:00,1.89965,1.90447,1.89875,1.90443,38000000.0
2008-03-13 03:25:00,1.89999,1.90661,1.89999,1.90099,54000000.0
2008-03-13 03:30:00,1.90284,1.90697,1.90133,1.90158,44000000.0
2008-03-13 03:35:00,1.90195,1.90789,1.90183,1.9069,39000000.0
2008-03-13 03:40:00,1.90214,1.90735,1.90051,1.90646,46000000.0
2008-03-13 03:45:00,1.90425,1.90668,1.9011,1.90513,45000000.0
2008-03-13 03:50:00,1.90006,1.90553,1.90006,1.90081,32000000.0
2008-03-13 03:55:00,1.90126,1.90536,1.89961,1.9006,44000000.0
2008-03-13 04:00:00,1.90525,1.90653,1.90006,1.90503,43000000.0
2008-03-13 04:05:00,1.90035,1.90663,1.90035,1.90613,34000000.0
2008-03-13 04:10:00,1.90122,1.908,1.90122,1.90294,44000000.0
2008-03-13 04:15:00,1.90738,1.9074,1.90219,1.90712,26000000.0
2008-03-13 04:20:00,1.903,1.90786,1.903,1.90732,34000000.0
2008-03-13 04:25:00,1.90714,1.90806,1.90322,1.90353,43000000.0
2008-03-13 04:30:00,1.90751,1.90818,1.90311,1.90392,36000000.0
2008-03-13 04:35:00,1.90399,1.90817,1.90314,1.9077,46000000.0
2008-03-13 04:40:00,1.90278,1.90757,1.90253,1.90735,31000000.0
2008-03-13 04:45:00,1.90784,1.90784,1.90272,1.9028,35000000.0
2008-03-13 04:50:00,1.90272,1.90793,1.90272,1.90272,34000000.0
2008-03-13 04:55:00,1.90868,1.90868,1.90361,1.90845,42000000.0
2008-03-13 05:00:00,1.90753,1.90874,1.90294,1.90869,33000000.0
2008-03-13 05:05:00,1.90484,1.90908,1.90351,1.90908,46000000.0
2008-03-13 05:10:00,1.90576,1.91037,1.90465,1.90465,40000000.0
2008-03-13 05:15:00,1.90748,1.91043,1.90485,1.90534,43000000.0
2008-03-13 05:20:00,1.90467,1.90948,1.90467,1.90554,42000000.0
2008-03-13 05:25:00,1.90574,1.91279,1.90574,1.91015,35000000.0
2008-03-13 05:30:00,1.91231,1.9136,1.9083,1.90858,63000000.0
2008-03-13 05:35:00,1.90816,1.91214,1.90638,1.90997,45000000.0
2008-03-13 05:40:00,1.90964,1.91174,1.90629,1.91147,42000000.0
2008-03-13 05:45:00,1.90883,1.9115,1.90637,1.91033,47000000.0
2008-03-13 05:50:00,1.90739,1.91136,1.9064,1.90969,39000000.0
2008-03-13 05:55:00,1.9101,1.91044,1.90549,1.91044,44000000.0
2008-03-13 06:00:00,1.90868,1.91544,1.9069,1.91544,38000000.0
2008-03-13 06:05:00,1.90989,1.91531,1.90915,1.91384,41000000.0
2008-03-13 06:10:00,1.91292,1.9157,1.91043,1.9109,40000000.0
2008-03-13 06:15:00,1.91175,1.91604,1.90985,1.91604,44000000.0
2008-03-13 06:20:00,1.91165,1.91578,1.91066,1.91519,43000000.0
2008-03-13 06:25:00,1.91594,1.91609,1.9101,1.91139,36000000.0
2008-03-13 06:30:00,1.914,1.91733,1.91073,1.91621,37000000.0
2008-03-13 06:35:00,1.91244,1.91688,1.91207,1.91688,39000000.0
2008-03-13 06:40:00,1.91242,1.91854,1.91194,1.91823,39000000.0
2008-03-13 06:45:00,1.91557,1.91795,1.91376,1.91726,36000000.0
2008-03-13 06:50:00,1.91477,1.91897,1.91376,1.91488,36000000.0
2008-03-13 06:55:00,1.91831,1.92015,1.91483,1.91568,47000000.0
2008-03-13 07:00:00,1.91997,1.92111,1.91519,1.92004,54000000.0
2008-03-13 07:05:00,1.91645,1.92014,1.91508,1.92014,46000000.0
2008-03-13 07:10:00,1.91659,1.92097,1.91528,1.9196,55000000.0
2008-03-13 07:15:00,1.9176,1.92,1.91398,1.91888,53000000.0
2008-03-13 07:20:00,1.91402,1.91897,1.91323,1.91729,59000000.0
2008-03-13 07:25:00,1.91306,1.91828,1.91306,1.91825,40000000.0
2008-03-13 07:30:00,1.91675,1.91874,1.91336,1.91866,56000000.0
2008-03-13 07:35:00,1.91762,1.91921,1.91375,1.91468,42000000.0
2008-03-13 07:40:00,1.91942,1.9196,1.91418,1.91886,60000000.0
2008-03-13 07:45:00,1.91648,1.91961,1.91404,1.91441,45000000.0
2008-03-13 07:50:00,1.91915,1.91922,1.91357,1.91361,45000000.0
2008-03-13 07:55:00,1.91843,1.91891,1.91348,1.91891,71000000.0
2008-03-13 08:00:00,1.9175,1.91864,1.9132,1.91346,72000000.0
2008-03-13 08:05:00,1.91348,1.91955,1.91332,1.9137,83000000.0
2008-03-13 08:10:00,1.91315,1.92079,1.91315,1.92079,43000000.0
2008-03-13 08:15:00,1.91847,1.9257,1.91674,1.9257,44000000.0
2008-03-13 08:20:00,1.92131,1.92729,1.92117,1.92661,41000000.0
2008-03-13 08:25:00,1.92111,1.92621,1.91908,1.92353,45000000.0
2008-03-13 08:30:00,1.92263,1.92358,1.91708,1.92309,43000000.0
2008-03-13 08:35:00,1.91943,1.92265,1.91716,1.91838,37000000.0
2008-03-13 08:40:00,1.91844,1.92248,1.91597,1.92077,45000000.0
2008-03-13 08:45:00,1.92006,1.92053,1.91073,1.91737,44000000.0
2008-03-13 08:50:00,1.91406,1.91867,1.91257,1.91764,47000000.0
2008-03-13 08:55:00,1.91388,1.91874,1.91322,1.91643,39000000.0
2008-03-13 09:00:00,1.91072,1.91625,1.90818,1.90818,42000000.0
2008-03-13 09:05:00,1.91345,1.9148,1.90722,1.9148,44000000.0
2008-03-13 09:10:00,1.89319,1.91888,1.89319,1.91888,40000000.0
2008-03-13 09:15:00,1.91574,1.92062,1.9141,1.91507,45000000.0
2008-03-13 09:20:00,1.91362,1.9193,1.91311,1.91574,37000000.0
2008-03-13 09:25:00,1.9164,1.92475,1.91498,1.92475,39000000.0
2008-03-13 09:30:00,1.92322,1.92577,1.92127,1.92315,41000000.0
2008-03-13 09:35:00,1.92369,1.924,1.92063,1.924,40000000.0
2008-03-13 09:40:00,1.92253,1.92854,1.92253,1.9268,46000000.0
2008-03-13 09:45:00,1.92728,1.9289,1.92542,1.92863,51000000.0
2008-03-13 09:50:00,1.92863,1.93807,1.92863,1.93453,40000000.0
2008-03-13 09:55:00,1.93481,1.9351,1.92847,1.92847,39000000.0
2008-03-13 10:00:00,1.92965,1.93194,1.92769,1.93194,48000000.0
2008-03-13 10:05:00,1.92943,1.93175,1.92797,1.93175,48000000.0
2008-03-13 10:10:00,1.93186,1.93365,1.92607,1.92934,41000000.0
2008-03-13 10:15:00,1.92767,1.9313,1.92598,1.92676,47000000.0
2008-03-13 10:20:00,1.92787,1.93225,1.92743,1.92925,39000000.0
2008-03-13 10:25:00,1.93172,1.93311,1.9294,1.92973,45000000.0
2008-03-13 10:30:00,1.93089,1.93919,1.93048,1.93702,51000000.0
2008-03-13 10:35:00,1.93913,1.94047,1.92959,1.93281,50000000.0
2008-03-13 10:40:00,1.93061,1.93485,1.93061,1.93269,41000000.0
2008-03-13 10:45:00,1.93352,1.93918,1.93282,1.93517,40000000.0
2008-03-13 10:50:00,1.9368,1.93805,1.93374,1.93672,39000000.0
2008-03-13 10:55:00,1.93478,1.93907,1.93354,1.93832,41000000.0
2008-03-13 11:00:00,1.93594,1.94182,1.93594,1.93609,43000000.0
2008-03-13 11:05:00,1.93839,1.94026,1.93539,1.93544,43000000.0
2008-03-13 11:10:00,1.9365,1.94031,1.93597,1.93676,46000000.0
2008-03-13 11:15:00,1.93757,1.93965,1.9344,1.93443,41000000.0
2008-03-13 11:20:00,1.93602,1.93663,1.93239,1.93552,47000000.0
2008-03-13 11:25:00,1.9334,1.93493,1.92969,1.93177,45000000.0
2008-03-13 11:30:00,1.93235,1.93558,1.93116,1.93383,42000000.0
2008-03-13 11:35:00,1.93551,1.93717,1.93261,1.933,45000000.0
2008-03-13 11:40:00,1.933,1.93646,1.93007,1.93007,42000000.0
2008-03-13 11:45:00,1.93087,1.93193,1.92754,1.92754,43000000.0
2008-03-13 11:50:00,1.92921,1.93384,1.92747,1.93384,46000000.0
2008-03-13 11:55:00,1.93268,1.93273,1.92884,1.92931,47000000.0
2008-03-13 12:00:00,1.93074,1.93611,1.92954,1.93611,40000000.0
2008-03-13 12:05:00,1.93703,1.93757,1.93368,1.93552,38000000.0
2008-03-13 12:10:00,1.93604,1.93667,1.93261,1.93296,40000000.0
2008-03-13 12:15:00,1.933,1.9349,1.93164,1.93232,46000000.0
2008-03-13 12:20:00,1.93161,1.93494,1.93133,1.93179,42000000.0
2008-03-13 12:25:00,1.93151,1.93375,1.92984,1.93234,45000000.0
2008-03-13 12:30:00,1.93117,1.93239,1.9293,1.92964,46000000.0
2008-03-13 12:35:00,1.93243,1.93266,1.92948,1.93266,45000000.0
2008-03-13 12:40:00,1.92954,1.9329,1.92918,1.93088,45000000.0
2008-03-13 12:45:00,1.93205,1.9351,1.93041,1.93506,47000000.0
2008-03-13 12:50:00,1.93181,1.93968,1.93163,1.93964,44000000.0
2008-03-13 12:55:00,1.93772,1.93891,1.93505,1.93514,42000000.0
2008-03-13 13:00:00,1.93566,1.93824,1.93406,1.93549,43000000.0
2008-03-13 13:05:00,1.93593,1.93697,1.93355,1.93612,48000000.0
2008-03-13 13:10:00,1.9353,1.93589,1.93159,1.93394,47000000.0
2008-03-13 13:15:00,1.93412,1.93434,1.93111,1.93163,47000000.0
2008-03-13 13:20:00,1.93114,1.93404,1.93027,1.93198,42000000.0
2008-03-13 13:25:00,1.93242,1.93409,1.93041,1.93075,43000000.0
2008-03-13 13:30:00,1.93181,1.93341,1.92879,1.92879,43000000.0
2008-03-13 13:35:00,1.93149,1.933,1.92904,1.93282,44000000.0
2008-03-13 13:40:00,1.92989,1.9331,1.92972,1.9321,39000000.0
2008-03-13 13:45:00,1.93131,1.93292,1.92965,1.93183,46000000.0
2008-03-13 13:50:00,1.92982,1.93341,1.92963,1.93336,45000000.0
2008-03-13 13:55:00,1.93367,1.93367,1.92771,1.92917,46000000.0
2008-03-13 14:00:00,1.92761,1.93001,1.92675,1.92759,42000000.0
2008-03-13 14:05:00,1.92718,1.93019,1.92632,1.92658,47000000.0
2008-03-13 14:10:00,1.92681,1.93097,1.92644,1.92713,51000000.0
2008-03-13 14:15:00,1.92778,1.92852,1.92483,1.92751,44000000.0
2008-03-13 14:20:00,1.92643,1.93,1.92498,1.93,43000000.0
2008-03-13 14:25:00,1.93012,1.93126,1.92714,1.9281,38000000.0
2008-03-13 14:30:00,1.92907,1.93386,1.92627,1.92627,46000000.0
2008-03-13 14:35:00,1.9265,1.92852,1.92391,1.92773,45000000.0
2008-03-13 14:40:00,1.92796,1.92796,1.91974,1.91977,45000000.0
2008-03-13 14:45:00,1.92028,1.92514,1.91819,1.9214,50000000.0
2008-03-13 14:50:00,1.92064,1.92393,1.91979,1.9228,42000000.0
2008-03-13 14:55:00,1.9259,1.92605,1.92223,1.92469,39000000.0
2008-03-13 15:00:00,1.92534,1.92585,1.92208,1.92459,45000000.0
2008-03-13 15:05:00,1.92265,1.92874,1.92227,1.92874,46000000.0
2008-03-13 15:10:00,1.92677,1.93015,1.92589,1.9271,47000000.0
2008-03-13 15:15:00,1.92649,1.93089,1.92644,1.9303,42000000.0
2008-03-13 15:20:00,1.92878,1.93136,1.92634,1.9294,41000000.0
2008-03-13 15:25:00,1.93168,1.93202,1.92813,1.93202,51000000.0
2008-03-13 15:30:00,1.9307,1.9322,1.92644,1.9322,46000000.0
2008-03-13 15:35:00,1.93063,1.93261,1.92769,1.93251,47000000.0
2008-03-13 15:40:00,1.93016,1.93879,1.92905,1.93879,45000000.0
2008-03-13 15:45:00,1.93662,1.9431,1.93644,1.93741,40000000.0
2008-03-13 15:50:00,1.93875,1.94443,1.93729,1.94443,46000000.0
2008-03-13 15:55:00,1.94368,1.9499,1.94141,1.94735,40000000.0
2008-03-13 16:00:00,1.94584,1.94917,1.94072,1.94072,35000000.0
2008-03-13 16:05:00,1.94235,1.94394,1.93876,1.93885,48000000.0
2008-03-13 16:10:00,1.93891,1.9413,1.9352,1.93778,48000000.0
2008-03-13 16:15:00,1.93547,1.9403,1.93547,1.9403,45000000.0
2008-03-13 16:20:00,1.94025,1.9425,1.93676,1.94084,51000000.0
2008-03-13 16:25:00,1.94199,1.94287,1.93901,1.94157,38000000.0
2008-03-13 16:30:00,1.94133,1.94133,1.93704,1.93973,45000000.0
2008-03-13 16:35:00,1.93753,1.94622,1.93753,1.94507,37000000.0
2008-03-13 16:40:00,1.94608,1.94655,1.94235,1.94347,45000000.0
2008-03-13 16:45:00,1.94458,1.94568,1.94189,1.94312,41000000.0
2008-03-13 16:50:00,1.93999,1.94269,1.93605,1.93614,46000000.0
2008-03-13 16:55:00,1.93755,1.93916,1.93414,1.93756,41000000.0
2008-03-13 17:00:00,1.93593,1.93818,1.93301,1.93708,43000000.0
2008-03-13 17:05:00,1.93458,1.93523,1.92435,1.92847,43000000.0
2008-03-13 17:10:00,1.929,1.929,1.91756,1.92254,49000000.0
2008-03-13 17:15:00,1.92192,1.9261,1.92188,1.92438,43000000.0
2008-03-13 17:20:00,1.92607,1.92699,1.91873,1.92124,44000000.0
2008-03-13 17:25:00,1.92213,1.92485,1.9195,1.92301,45000000.0
2008-03-13 17:30:00,1.92129,1.92682,1.92119,1.9251,36000000.0
2008-03-13 17:35:00,1.92546,1.92619,1.92035,1.92035,41000000.0
2008-03-13 17:40:00,1.92028,1.92141,1.91808,1.91854,38000000.0
2008-03-13 17:45:00,1.91887,1.92208,1.91715,1.92066,54000000.0
2008-03-13 17:50:00,1.92114,1.92116,1.91664,1.91831,45000000.0
2008-03-13 17:55:00,1.91559,1.91794,1.91332,1.91333,43000000.0
2008-03-13 18:00:00,1.91211,1.91519,1.90934,1.91204,42000000.0
2008-03-13 18:05:00,1.91106,1.9152,1.91091,1.912,42000000.0
2008-03-13 18:10:00,1.91412,1.91412,1.90905,1.91395,42000000.0
2008-03-13 18:15:00,1.91185,1.91616,1.91158,1.91616,46000000.0
2008-03-13 18:20:00,1.91459,1.91647,1.91336,1.91629,39000000.0
2008-03-13 18:25:00,1.91488,1.9173,1.91437,1.91527,43000000.0
2008-03-13 18:30:00,1.91677,1.91702,1.91329,1.91593,44000000.0
2008-03-13 18:35:00,1.91511,1.9162,1.91276,1.91521,42000000.0
2008-03-13 18:40:00,1.91291,1.91792,1.91276,1.91648,45000000.0
2008-03-13 18:45:00,1.91633,1.92018,1.91619,1.91779,43000000.0
2008-03-13 18:50:00,1.9173,1.9208,1.91712,1.92042,45000000.0
2008-03-13 18:55:00,1.92066,1.92084,1.91681,1.91926,41000000.0
2008-03-13 19:00:00,1.91796,1.91851,1.91457,1.91731,46000000.0
2008-03-13 19:05:00,1.91526,1.91707,1.90733,1.91374,44000000.0
2008-03-13 19:10:00,1.90658,1.91327,1.90647,1.90893,44000000.0
2008-03-13 19:15:00,1.91047,1.91321,1.906,1.91166,50000000.0
2008-03-13 19:20:00,1.91117,1.91147,1.90427,1.90428,47000000.0
2008-03-13 19:25:00,1.90572,1.90949,1.901,1.90646,47000000.0
2008-03-13 19:30:00,1.90383,1.90838,1.90235,1.90741,45000000.0
2008-03-13 19:35:00,1.9026,1.90823,1.89225,1.89839,45000000.0
2008-03-13 19:40:00,1.89813,1.90171,1.89605,1.90171,41000000.0
2008-03-13 19:45:00,1.89954,1.9047,1.89674,1.90062,44000000.0
2008-03-13 19:50:00,1.90165,1.90684,1.89835,1.90368,42000000.0
2008-03-13 19:55:00,1.90401,1.90401,1.89224,1.89895,51000000.0
2008-03-13 20:00:00,1.89324,1.90102,1.88971,1.8968,42000000.0
2008-03-13 20:05:00,1.89592,1.89735,1.8901,1.8966,46000000.0
2008-03-13 20:10:00,1.89777,1.89777,1.89058,1.89597,39000000.0
2008-03-13 20:15:00,1.89537,1.89756,1.89128,1.89756,47000000.0
2008-03-13 20:20:00,1.89825,1.89921,1.89348,1.898,44000000.0
2008-03-13 20:25:00,1.89836,1.89901,1.89373,1.89771,47000000.0
2008-03-13 20:30:00,1.89535,1.89828,1.89219,1.89445,46000000.0
2008-03-13 20:35:00,1.89379,1.90147,1.89379,1.90035,61000000.0
2008-03-13 20:40:00,1.89509,1.90153,1.89464,1.90153,43000000.0
2008-03-13 20:45:00,1.89985,1.90666,1.8952,1.90666,46000000.0
2008-03-13 20:50:00,1.90157,1.90665,1.89895,1.89895,38000000.0
2008-03-13 20:55:00,1.90008,1.90521,1.89879,1.89879,41000000.0
2008-03-13 21:00:00,1.90222,1.90366,1.89714,1.90243,47000000.0
2008-03-13 21:05:00,1.90288,1.90306,1.89701,1.90216,52000000.0
2008-03-13 21:10:00,1.89673,1.90202,1.89648,1.90179,39000000.0
2008-03-13 21:15:00,1.90222,1.90321,1.89706,1.89803,38000000.0
2008-03-13 21:20:00,1.90276,1.90524,1.89906,1.89906,38000000.0
2008-03-13 21:25:00,1.8986,1.90365,1.89748,1.90169,41000000.0
2008-03-13 21:30:00,1.90023,1.90205,1.89582,1.89673,42000000.0
2008-03-13 21:35:00,1.8969,1.90403,1.89687,1.89893,42000000.0
2008-03-13 21:40:00,1.9023,1.90335,1.89716,1.89814,41000000.0
2008-03-13 21:45:00,1.89966,1.9028,1.8959,1.9028,49000000.0
2008-03-13 21:50:00,1.90088,1.90748,1.89988,1.90691,37000000.0
2008-03-13 21:55:00,1.90343,1.90739,1.90061,1.90201,35000000.0
2008-03-13 22:00:00,1.90396,1.90834,1.9012,1.90641,46000000.0
2008-03-13 22:05:00,1.90314,1.90769,1.90165,1.90327,44000000.0
2008-03-13 22:10:00,1.90382,1.90826,1.90208,1.90401,46000000.0
2008-03-13 22:15:00,1.90688,1.91088,1.90438,1.91032,51000000.0
2008-03-13 22:20:00,1.90637,1.91036,1.90466,1.90616,44000000.0
2008-03-13 22:25:00,1.90509,1.91043,1.90499,1.90541,46000000.0
2008-03-13 22:30:00,1.90982,1.91214,1.90576,1.91214,45000000.0
2008-03-13 22:35:00,1.90761,1.91556,1.90653,1.90653,44000000.0
2008-03-13 22:40:00,1.90689,1.91206,1.90608,1.9066,45000000.0
2008-03-13 22:45:00,1.90988,1.91121,1.90487,1.91121,48000000.0
2008-03-13 22:50:00,1.90566,1.91184,1.90566,1.91173,41000000.0
2008-03-13 22:55:00,1.90855,1.91233,1.90688,1.91233,49000000.0
2008-03-13 23:00:00,1.91075,1.91246,1.90708,1.91245,45000000.0
2008-03-13 23:05:00,1.90763,1.91225,1.90763,1.90803,47000000.0
2008-03-13 23:10:00,1.91149,1.91188,1.90678,1.91053,40000000.0
2008-03-13 23:15:00,1.91033,1.91266,1.90792,1.91178,57000000.0
2008-03-13 23:20:00,1.90786,1.91198,1.90786,1.90839,38000000.0
2008-03-13 23:25:00,1.90807,1.91273,1.90807,1.90842,43000000.0
2008-03-13 23:30:00,1.91156,1.912,1.90755,1.90822,41000000.0
2008-03-13 23:35:00,1.9084,1.91156,1.90723,1.90749,38000000.0
2008-03-13 23:40:00,1.90869,1.91207,1.9075,1.91188,41000000.0
2008-03-13 23:45:00,1.91218,1.91218,1.90629,1.90689,44000000.0
2008-03-13 23:50:00,1.90936,1.91058,1.90624,1.90776,42000000.0
2008-03-13 23:55:00,1.9082,1.91149,1.90711,1.91082,33000000.0
2008-03-14 00:00:00,1.91073,1.91073,1.90603,1.90993,55000000.0
2008-03-14 00:05:00,1.90626,1.91052,1.90613,1.91052,36000000.0
2008-03-14 00:10:00,1.90881,1.91397,1.9068,1.91029,37000000.0
2008-03-14 00:15:00,1.90934,1.91012,1.90691,1.90715,27000000.0
2008-03-14 00:20:00,1.90612,1.91161,1.9061,1.9114,36000000.0
2008-03-14 00:25:00,1.90771,1.91075,1.90652,1.9074,53000000.0
2008-03-14 00:30:00,1.90963,1.91097,1.90656,1.91095,45000000.0
2008-03-14 00:35:00,1.9067,1.9116,1.90666,1.91149,34000000.0
2008-03-14 00:40:00,1.9074,1.91118,1.90655,1.91107,48000000.0
2008-03-14 00:45:00,1.91112,1.91115,1.90639,1.90709,56000000.0
2008-03-14 00:50:00,1.90703,1.91075,1.90649,1.91003,38000000.0
2008-03-14 00:55:00,1.91083,1.91097,1.90555,1.90555,45000000.0
2008-03-14 01:00:00,1.90904,1.90956,1.9048,1.9091,48000000.0
2008-03-14 01:05:00,1.90814,1.91006,1.90433,1.91001,43000000.0
2008-03-14 01:10:00,1.90618,1.90996,1.90509,1.90591,41000000.0
2008-03-14 01:15:00,1.90925,1.91022,1.90597,1.90649,42000000.0
2008-03-14 01:20:00,1.9072,1.90975,1.90548,1.90548,34000000.0
2008-03-14 01:25:00,1.90615,1.90982,1.90553,1.90906,45000000.0
2008-03-14 01:30:00,1.9096,1.9096,1.90519,1.90937,36000000.0
2008-03-14 01:35:00,1.90595,1.91066,1.90595,1.91027,43000000.0
2008-03-14 01:40:00,1.906,1.9104,1.90594,1.9104,44000000.0
2008-03-14 01:45:00,1.91006,1.91163,1.90696,1.90696,45000000.0
2008-03-14 01:50:00,1.91007,1.91125,1.90641,1.91082,39000000.0
2008-03-14 01:55:00,1.90686,1.91138,1.90642,1.91044,32000000.0
2008-03-14 02:00:00,1.91059,1.91071,1.90622,1.91066,50000000.0
2008-03-14 02:05:00,1.90602,1.91057,1.90593,1.91031,57000000.0
2008-03-14 02:10:00,1.90615,1.91,1.9055,1.90969,35000000.0
2008-03-14 02:15:00,1.90979,1.90979,1.90542,1.9056,64000000.0
2008-03-14 02:20:00,1.9065,1.90918,1.90528,1.90562,30000000.0
2008-03-14 02:25:00,1.90829,1.90962,1.90494,1.90494,42000000.0
2008-03-14 02:30:00,1.91021,1.91021,1.90505,1.90924,40000000.0
2008-03-14 02:35:00,1.9047,1.90914,1.90419,1.9088,37000000.0
2008-03-14 02:40:00,1.90421,1.90873,1.90388,1.90422,45000000.0
2008-03-14 02:45:00,1.90809,1.90809,1.90401,1.90414,43000000.0
2008-03-14 02:50:00,1.90406,1.90789,1.90393,1.90394,35000000.0
2008-03-14 02:55:00,1.90432,1.90664,1.902,1.90598,47000000.0
2008-03-14 03:00:00,1.90522,1.90618,1.90159,1.90186,47000000.0
2008-03-14 03:05:00,1.90182,1.90581,1.90168,1.90178,35000000.0
2008-03-14 03:20:00,1.90435,1.90769,1.90353,1.90435,32000000.0
2008-03-14 03:25:00,1.90484,1.90833,1.90322,1.90322,47000000.0
2008-03-14 03:30:00,1.90648,1.90811,1.90362,1.90811,36000000.0
2008-03-14 03:35:00,1.9039,1.90908,1.90374,1.90374,31000000.0
2008-03-14 03:40:00,1.90488,1.90836,1.90431,1.9045,39000000.0
2008-03-14 03:45:00,1.90812,1.9087,1.90435,1.9087,40000000.0
2008-03-14 03:50:00,1.90906,1.9094,1.90475,1.90556,44000000.0
2008-03-14 03:55:00,1.90573,1.90914,1.90422,1.90431,43000000.0
2008-03-14 04:00:00,1.90839,1.90936,1.90404,1.90481,43000000.0
2008-03-14 04:05:00,1.90543,1.90985,1.90494,1.90943,50000000.0
2008-03-14 04:10:00,1.90557,1.9101,1.90524,1.90594,44000000.0
2008-03-14 04:15:00,1.90946,1.9095,1.90534,1.90895,41000000.0
2008-03-14 04:20:00,1.90539,1.90962,1.90509,1.90534,47000000.0
2008-03-14 04:25:00,1.90573,1.9094,1.9048,1.90884,43000000.0
2008-03-14 04:30:00,1.90945,1.90945,1.90495,1.90507,29000000.0
2008-03-14 04:35:00,1.90874,1.90981,1.90551,1.90954,53000000.0
2008-03-14 04:40:00,1.90653,1.90998,1.90522,1.9059,38000000.0
2008-03-14 04:45:00,1.90969,1.90969,1.90494,1.90912,37000000.0
2008-03-14 04:50:00,1.90533,1.90984,1.90464,1.90803,42000000.0
2008-03-14 04:55:00,1.9092,1.90926,1.90455,1.90544,42000000.0
2008-03-14 05:00:00,1.90868,1.90955,1.90465,1.90955,43000000.0
2008-03-14 05:05:00,1.90866,1.90942,1.90556,1.90932,46000000.0
2008-03-14 05:10:00,1.90969,1.90977,1.90595,1.90885,38000000.0
2008-03-14 05:15:00,1.90928,1.90947,1.90479,1.90549,43000000.0
2008-03-14 05:20:00,1.90484,1.9098,1.90484,1.9098,34000000.0
2008-03-14 05:25:00,1.90636,1.90964,1.90517,1.90902,41000000.0
2008-03-14 05:30:00,1.90994,1.90994,1.9041,1.90828,63000000.0
2008-03-14 05:35:00,1.90421,1.90886,1.90413,1.90442,45000000.0
2008-03-14 05:40:00,1.90838,1.90847,1.90425,1.90832,42000000.0
2008-03-14 05:45:00,1.90888,1.90892,1.90443,1.90832,47000000.0
2008-03-14 05:50:00,1.90584,1.9095,1.90479,1.9093,39000000.0
2008-03-14 05:55:00,1.905,1.90946,1.905,1.90911,44000000.0
2008-03-14 06:00:00,1.90533,1.90916,1.90477,1.90916,38000000.0
2008-03-14 06:05:00,1.91053,1.91146,1.90606,1.90725,41000000.0
2008-03-14 06:10:00,1.90855,1.91284,1.90824,1.91243,45000000.0
2008-03-14 06:15:00,1.91305,1.91425,1.90902,1.91002,44000000.0
2008-03-14 06:20:00,1.91298,1.9142,1.90986,1.91365,43000000.0
2008-03-14 06:25:00,1.90979,1.91383,1.90803,1.90803,36000000.0
2008-03-14 06:30:00,1.91181,1.91212,1.90673,1.91117,41000000.0
2008-03-14 06:35:00,1.90714,1.91341,1.90714,1.90919,39000000.0
2008-03-14 06:40:00,1.9107,1.91413,1.90985,1.91049,39000000.0
2008-03-14 06:45:00,1.91445,1.91458,1.90943,1.91344,40000000.0
2008-03-14 06:50:00,1.91056,1.91416,1.90997,1.91416,42000000.0
2008-03-14 06:55:00,1.90977,1.91474,1.90977,1.91434,44000000.0
2008-03-14 07:00:00,1.91528,1.91579,1.90999,1.91579,54000000.0
2008-03-14 07:05:00,1.91508,1.91714,1.91146,1.91622,46000000.0
2008-03-14 07:10:00,1.91168,1.91569,1.91149,1.91282,55000000.0
2008-03-14 07:15:00,1.91524,1.92013,1.91226,1.92013,53000000.0
2008-03-14 07:20:00,1.91667,1.92293,1.91566,1.91922,59000000.0
2008-03-14 07:25:00,1.91921,1.92488,1.91921,1.92488,40000000.0
2008-03-14 07:30:00,1.92389,1.92635,1.92078,1.92635,56000000.0
2008-03-14 07:35:00,1.92744,1.92755,1.92257,1.9273,42000000.0
2008-03-14 07:40:00,1.92375,1.92634,1.91923,1.92368,60000000.0
2008-03-14 07:45:00,1.92316,1.92332,1.91325,1.91912,42000000.0
2008-03-14 07:50:00,1.91584,1.92047,1.91523,1.91986,45000000.0
2008-03-14 07:55:00,1.91546,1.91938,1.91443,1.9146,71000000.0
2008-03-14 08:00:00,1.91842,1.91842,1.91167,1.91535,72000000.0
2008-03-14 08:05:00,1.91534,1.91534,1.90999,1.91092,83000000.0
2008-03-14 08:10:00,1.91454,1.91454,1.90923,1.90923,43000000.0
2008-03-14 08:15:00,1.91368,1.91368,1.90893,1.90893,44000000.0
2008-03-14 08:20:00,1.91011,1.91366,1.90956,1.91076,41000000.0
2008-03-14 08:25:00,1.91161,1.91626,1.91106,1.91313,45000000.0
2008-03-14 08:30:00,1.9161,1.91634,1.90987,1.91339,43000000.0
2008-03-14 08:35:00,1.91327,1.91344,1.90882,1.90882,37000000.0
2008-03-14 08:40:00,1.9119,1.91239,1.90641,1.91239,45000000.0
2008-03-14 08:45:00,1.91081,1.91245,1.90761,1.91085,44000000.0
2008-03-14 08:50:00,1.91121,1.91132,1.90644,1.90828,47000000.0
2008-03-14 08:55:00,1.91253,1.91253,1.90688,1.90688,39000000.0
2008-03-14 09:00:00,1.91075,1.91075,1.90306,1.90891,42000000.0
2008-03-14 09:05:00,1.90825,1.90893,1.90348,1.90348,44000000.0
2008-03-14 09:10:00,1.90458,1.90868,1.90314,1.90868,40000000.0
2008-03-14 09:15:00,1.90856,1.91077,1.90467,1.90574,45000000.0
2008-03-14 09:20:00,1.91011,1.91115,1.90605,1.91099,37000000.0
2008-03-14 09:25:00,1.90957,1.91106,1.9037,1.9055,39000000.0
2008-03-14 09:30:00,1.90876,1.90946,1.9045,1.90499,41000000.0
2008-03-14 09:35:00,1.90775,1.91076,1.90741,1.90945,40000000.0
2008-03-14 09:40:00,1.90925,1.9116,1.90925,1.91046,46000000.0
2008-03-14 09:45:00,1.90918,1.91205,1.90762,1.91166,51000000.0
2008-03-14 09:50:00,1.91183,1.91371,1.91108,1.91229,40000000.0
2008-03-14 09:55:00,1.91249,1.91412,1.91128,1.91273,39000000.0
2008-03-14 10:00:00,1.91262,1.91327,1.90999,1.91155,48000000.0
2008-03-14 10:05:00,1.91136,1.91384,1.91087,1.91171,48000000.0
2008-03-14 10:10:00,1.91102,1.91377,1.91001,1.91202,41000000.0
2008-03-14 10:15:00,1.91177,1.91336,1.91012,1.91012,47000000.0
2008-03-14 10:20:00,1.91136,1.91443,1.91054,1.912,39000000.0
2008-03-14 10:25:00,1.91358,1.91461,1.91257,1.91307,45000000.0
2008-03-14 10:30:00,1.91192,1.91264,1.91104,1.91236,51000000.0
2008-03-14 10:35:00,1.9108,1.9133,1.91062,1.91204,50000000.0
2008-03-14 10:40:00,1.91203,1.91203,1.90771,1.90798,41000000.0
2008-03-14 10:45:00,1.90932,1.9104,1.90827,1.90903,40000000.0
2008-03-14 10:50:00,1.90771,1.90834,1.90602,1.90736,39000000.0
2008-03-14 10:55:00,1.90785,1.90785,1.90522,1.90676,41000000.0
2008-03-14 11:00:00,1.90696,1.90782,1.90469,1.90737,43000000.0
2008-03-14 11:05:00,1.90771,1.9093,1.90675,1.90818,43000000.0
2008-03-14 11:10:00,1.90891,1.9098,1.90796,1.90849,46000000.0
2008-03-14 11:15:00,1.90964,1.91062,1.90851,1.90995,41000000.0
2008-03-14 11:20:00,1.9088,1.91039,1.90793,1.91039,47000000.0
2008-03-14 11:25:00,1.90956,1.91041,1.90668,1.90738,45000000.0
2008-03-14 11:30:00,1.90881,1.91033,1.908,1.90908,42000000.0
2008-03-14 11:35:00,1.90849,1.90849,1.9054,1.90779,45000000.0
2008-03-14 11:40:00,1.90651,1.90761,1.90563,1.90583,47000000.0
2008-03-14 11:45:00,1.90618,1.90828,1.90588,1.90811,43000000.0
2008-03-14 11:50:00,1.90669,1.90882,1.90669,1.90882,46000000.0
2008-03-14 11:55:00,1.90789,1.90922,1.90625,1.90659,47000000.0
2008-03-14 12:00:00,1.90701,1.91048,1.907,1.91026,40000000.0
2008-03-14 12:05:00,1.91012,1.91012,1.90762,1.90845,38000000.0
2008-03-14 12:10:00,1.9081,1.90858,1.90629,1.90807,40000000.0
2008-03-14 12:15:00,1.90789,1.90883,1.9044,1.90555,46000000.0
2008-03-14 12:20:00,1.90673,1.90723,1.90443,1.90698,42000000.0
2008-03-14 12:25:00,1.90528,1.90744,1.90459,1.90546,45000000.0
2008-03-14 12:30:00,1.90552,1.90721,1.90501,1.90559,46000000.0
2008-03-14 12:35:00,1.90713,1.90713,1.90477,1.90561,45000000.0
2008-03-14 12:40:00,1.90407,1.90682,1.90374,1.90537,45000000.0
2008-03-14 12:45:00,1.90606,1.90646,1.90443,1.90547,47000000.0
2008-03-14 12:50:00,1.90448,1.90655,1.90407,1.90579,44000000.0
2008-03-14 12:55:00,1.90714,1.90907,1.90584,1.90753,42000000.0
2008-03-14 13:00:00,1.90776,1.90908,1.90737,1.90778,43000000.0
2008-03-14 13:05:00,1.90903,1.90906,1.90681,1.908,48000000.0
2008-03-14 13:10:00,1.90672,1.90863,1.90663,1.90811,47000000.0
2008-03-14 13:15:00,1.90745,1.90997,1.90656,1.90997,47000000.0
2008-03-14 13:20:00,1.90932,1.91018,1.90759,1.90982,42000000.0
2008-03-14 13:25:00,1.90941,1.91241,1.90902,1.91129,43000000.0
2008-03-14 13:30:00,1.91005,1.91236,1.90934,1.91236,43000000.0
2008-03-14 13:35:00,1.91148,1.91278,1.90901,1.90957,44000000.0
2008-03-14 13:40:00,1.91101,1.91207,1.90835,1.90945,39000000.0
2008-03-14 13:45:00,1.90927,1.9101,1.90796,1.90829,46000000.0
2008-03-14 13:50:00,1.90911,1.90949,1.90597,1.9078,45000000.0
2008-03-14 13:55:00,1.90652,1.9114,1.90652,1.9105,46000000.0
2008-03-14 14:00:00,1.90985,1.91105,1.90712,1.90862,42000000.0
2008-03-14 14:05:00,1.90945,1.91139,1.90808,1.90946,47000000.0
2008-03-14 14:10:00,1.91067,1.91098,1.90911,1.91007,51000000.0
2008-03-14 14:15:00,1.90875,1.90895,1.90641,1.90768,44000000.0
2008-03-14 14:20:00,1.90626,1.91266,1.90626,1.90988,43000000.0
2008-03-14 14:25:00,1.91044,1.91338,1.91013,1.91233,38000000.0
2008-03-14 14:30:00,1.91208,1.91221,1.89778,1.89778,46000000.0
2008-03-14 14:35:00,1.898,1.898,1.89065,1.89249,45000000.0
2008-03-14 14:40:00,1.89173,1.89507,1.89145,1.89377,45000000.0
2008-03-14 14:45:00,1.89302,1.89414,1.89075,1.89255,50000000.0
2008-03-14 14:50:00,1.89357,1.89737,1.89301,1.89737,42000000.0
2008-03-14 14:55:00,1.89694,1.90168,1.89694,1.89967,39000000.0
2008-03-14 15:00:00,1.89907,1.89969,1.89609,1.89635,45000000.0
2008-03-14 15:05:00,1.89753,1.89753,1.89133,1.89133,46000000.0
2008-03-14 15:10:00,1.89234,1.89591,1.89044,1.892,47000000.0
2008-03-14 15:15:00,1.88995,1.89463,1.88989,1.89157,42000000.0
2008-03-14 15:20:00,1.89089,1.89576,1.89025,1.8938,41000000.0
2008-03-14 15:25:00,1.89542,1.90193,1.8952,1.90193,51000000.0
2008-03-14 15:30:00,1.90227,1.9148,1.90117,1.91206,46000000.0
2008-03-14 15:35:00,1.91129,1.915,1.90875,1.91205,47000000.0
2008-03-14 15:40:00,1.91125,1.91422,1.90543,1.90753,45000000.0
2008-03-14 15:45:00,1.90748,1.91773,1.90661,1.91565,40000000.0
2008-03-14 15:50:00,1.91806,1.92178,1.91498,1.92178,46000000.0
2008-03-14 15:55:00,1.92151,1.93285,1.91825,1.93258,40000000.0
2008-03-14 16:00:00,1.93162,1.94478,1.93118,1.94413,35000000.0
2008-03-14 16:05:00,1.94208,1.94212,1.93138,1.93138,28000000.0
2008-03-14 16:10:00,1.92242,1.93246,1.92048,1.93128,48000000.0
2008-03-14 16:15:00,1.92924,1.93099,1.92201,1.92536,45000000.0
2008-03-14 16:20:00,1.92322,1.92696,1.91844,1.91914,51000000.0
2008-03-14 16:25:00,1.91917,1.92507,1.91538,1.9192,38000000.0
2008-03-14 16:30:00,1.92213,1.9261,1.92122,1.9261,45000000.0
2008-03-14 16:35:00,1.92426,1.92741,1.92426,1.92704,37000000.0
2008-03-14 16:40:00,1.92821,1.93611,1.92799,1.93269,45000000.0
2008-03-14 16:45:00,1.93143,1.93301,1.93036,1.93138,41000000.0
2008-03-14 16:50:00,1.93016,1.93016,1.92232,1.92452,46000000.0
2008-03-14 16:55:00,1.92383,1.92497,1.92168,1.92245,41000000.0
2008-03-14 17:00:00,1.92166,1.92284,1.9188,1.91956,43000000.0
2008-03-14 17:05:00,1.91868,1.91906,1.91524,1.91524,43000000.0
2008-03-14 17:10:00,1.91584,1.91873,1.91517,1.91823,49000000.0
2008-03-14 17:15:00,1.91861,1.92247,1.91805,1.9213,43000000.0
2008-03-14 17:20:00,1.9209,1.92547,1.91994,1.92476,44000000.0
2008-03-14 17:25:00,1.9251,1.92685,1.92337,1.92337,45000000.0
2008-03-14 17:30:00,1.92351,1.92533,1.9228,1.92533,36000000.0
2008-03-14 17:35:00,1.92343,1.92459,1.92134,1.92226,41000000.0
2008-03-14 17:40:00,1.92078,1.92128,1.9177,1.91771,38000000.0
2008-03-14 17:45:00,1.91839,1.9192,1.91531,1.91756,54000000.0
2008-03-14 17:50:00,1.91623,1.91781,1.9154,1.91706,45000000.0
2008-03-14 17:55:00,1.91644,1.92061,1.9162,1.91798,43000000.0
2008-03-14 18:00:00,1.91977,1.9274,1.91864,1.9274,42000000.0
2008-03-14 18:05:00,1.92733,1.92892,1.92359,1.9255,42000000.0
2008-03-14 18:10:00,1.92423,1.9284,1.92408,1.92723,42000000.0
2008-03-14 18:15:00,1.92723,1.93107,1.92648,1.92648,46000000.0
2008-03-14 18:20:00,1.92666,1.93099,1.92666,1.93099,39000000.0
2008-03-14 18:25:00,1.93015,1.9399,1.92807,1.93782,43000000.0
2008-03-14 18:30:00,1.93795,1.93852,1.93348,1.93466,44000000.0
2008-03-14 18:35:00,1.93673,1.93673,1.93129,1.93129,42000000.0
2008-03-14 18:40:00,1.93188,1.93845,1.93007,1.93743,45000000.0
2008-03-14 18:45:00,1.93895,1.93912,1.93364,1.93443,43000000.0
2008-03-14 18:50:00,1.93328,1.93341,1.92707,1.92939,45000000.0
2008-03-14 18:55:00,1.92977,1.93281,1.92814,1.92821,41000000.0
2008-03-14 19:00:00,1.92794,1.93139,1.92613,1.9307,46000000.0
2008-03-14 19:05:00,1.93128,1.9353,1.92962,1.93414,44000000.0
2008-03-14 19:10:00,1.93283,1.93554,1.92971,1.9352,44000000.0
2008-03-14 19:15:00,1.93468,1.93697,1.9299,1.93335,50000000.0
2008-03-14 19:20:00,1.93565,1.93955,1.93318,1.93955,47000000.0
2008-03-14 19:25:00,1.93592,1.94017,1.93319,1.93445,47000000.0
2008-03-14 19:30:00,1.93546,1.94174,1.93546,1.94039,45000000.0
2008-03-14 19:35:00,1.93765,1.942,1.93569,1.94036,45000000.0
2008-03-14 19:40:00,1.93763,1.9437,1.9365,1.94238,41000000.0
2008-03-14 19:45:00,1.94141,1.94306,1.93502,1.94063,44000000.0
2008-03-14 19:50:00,1.94087,1.94141,1.93618,1.93644,42000000.0
2008-03-14 19:55:00,1.93995,1.93995,1.93459,1.9358,51000000.0
2008-03-14 20:00:00,1.94014,1.9413,1.93554,1.9412,42000000.0
2008-03-14 20:05:00,1.93977,1.94211,1.93629,1.94211,46000000.0
2008-03-14 20:10:00,1.9379,1.94296,1.9378,1.93805,39000000.0
2008-03-14 20:15:00,1.94232,1.94359,1.93874,1.94286,47000000.0
2008-03-14 20:20:00,1.94381,1.94514,1.93928,1.94465,44000000.0
2008-03-14 20:25:00,1.94556,1.94711,1.94046,1.94046,47000000.0
2008-03-14 20:30:00,1.94422,1.94602,1.94046,1.94602,46000000.0
2008-03-14 20:35:00,1.94126,1.9471,1.9408,1.94539,61000000.0
2008-03-14 20:40:00,1.94573,1.94573,1.93528,1.93528,43000000.0
2008-03-14 20:45:00,1.93823,1.94318,1.9347,1.94207,46000000.0
2008-03-14 20:50:00,1.93755,1.94263,1.93755,1.94251,38000000.0
2008-03-14 20:55:00,1.93789,1.94279,1.93788,1.94257,41000000.0
2008-03-14 21:00:00,1.94147,1.94558,1.93873,1.94552,47000000.0
2008-03-14 21:05:00,1.94157,1.94659,1.93927,1.94304,52000000.0
2008-03-14 21:10:00,1.93884,1.94327,1.93717,1.94084,39000000.0
2008-03-14 21:15:00,1.94041,1.94241,1.93249,1.9363,40000000.0
2008-03-14 21:20:00,1.93686,1.9377,1.93184,1.93404,38000000.0
2008-03-14 21:25:00,1.93706,1.93746,1.93233,1.93233,41000000.0
2008-03-14 21:30:00,1.93586,1.93863,1.93331,1.93495,42000000.0
2008-03-14 21:35:00,1.93884,1.93884,1.93452,1.9373,41000000.0
2008-03-14 21:40:00,1.93907,1.93984,1.93344,1.93553,41000000.0
2008-03-14 21:45:00,1.93852,1.94101,1.93434,1.94101,49000000.0
2008-03-14 21:50:00,1.94058,1.94076,1.93487,1.93514,35000000.0
2008-03-14 21:55:00,1.93602,1.93997,1.93515,1.93605,40000000.0
2008-03-14 22:00:00,1.93867,1.93881,1.93354,1.93382,46000000.0
2008-03-14 22:05:00,1.93575,1.93862,1.93434,1.93847,44000000.0
2008-03-14 22:10:00,1.93441,1.93869,1.93409,1.93409,46000000.0
2008-03-14 22:15:00,1.93681,1.93867,1.93304,1.93463,40000000.0
2008-03-14 22:20:00,1.93626,1.94041,1.9349,1.93916,44000000.0
2008-03-14 22:25:00,1.93535,1.93953,1.93531,1.9357,46000000.0
2008-03-14 22:30:00,1.93999,1.9413,1.93542,1.9413,45000000.0
2008-03-14 22:35:00,1.93745,1.94167,1.93564,1.93564,35000000.0
2008-03-14 22:40:00,1.93388,1.9396,1.9338,1.93649,45000000.0
2008-03-14 22:45:00,1.93874,1.94072,1.93622,1.94041,48000000.0
2008-03-14 22:50:00,1.93669,1.94067,1.93521,1.93956,41000000.0
2008-03-14 22:55:00,1.93514,1.94104,1.93507,1.93794,49000000.0
2008-03-16 23:00:00,1.95575,1.95618,1.94271,1.95172,36000000.0
2008-03-16 23:05:00,1.95307,1.95595,1.95119,1.95544,38000000.0
2008-03-16 23:10:00,1.95623,1.95659,1.95138,1.95639,51000000.0
2008-03-16 23:15:00,1.95619,1.957,1.95315,1.95697,42000000.0
2008-03-16 23:20:00,1.95759,1.95759,1.95267,1.95708,30000000.0
2008-03-16 23:25:00,1.95706,1.95706,1.95272,1.9531,18000000.0
2008-03-16 23:30:00,1.958,1.958,1.95288,1.95355,41000000.0
2008-03-16 23:35:00,1.95373,1.95872,1.95373,1.95778,38000000.0
2008-03-16 23:40:00,1.95505,1.95889,1.95411,1.95488,41000000.0
2008-03-16 23:45:00,1.95998,1.96025,1.95175,1.95464,44000000.0
2008-03-16 23:50:00,1.95357,1.95971,1.95254,1.95254,42000000.0
2008-03-16 23:55:00,1.95267,1.96211,1.95263,1.96144,40000000.0
2008-03-17 00:00:00,1.96105,1.96276,1.9579,1.96175,55000000.0
2008-03-17 00:05:00,1.95687,1.96218,1.95672,1.96155,44000000.0
2008-03-17 00:10:00,1.95796,1.96013,1.95488,1.95782,37000000.0
2008-03-17 00:15:00,1.95997,1.96053,1.95449,1.95971,42000000.0
2008-03-17 00:20:00,1.95498,1.96133,1.95498,1.96098,44000000.0
2008-03-17 00:25:00,1.9582,1.96336,1.95795,1.96336,53000000.0
2008-03-17 00:30:00,1.9599,1.96573,1.95894,1.96179,45000000.0
2008-03-17 00:35:00,1.96137,1.96694,1.95978,1.96522,46000000.0
2008-03-17 00:40:00,1.96277,1.96684,1.95964,1.96654,48000000.0
2008-03-17 00:45:00,1.96573,1.96643,1.96165,1.96229,56000000.0
2008-03-17 00:50:00,1.96576,1.96576,1.96121,1.9637,48000000.0
2008-03-17 00:55:00,1.96027,1.96333,1.95916,1.9602,45000000.0
2008-03-17 01:00:00,1.96388,1.9657,1.95967,1.96212,48000000.0
2008-03-17 01:05:00,1.96284,1.96627,1.96186,1.96193,43000000.0
2008-03-17 01:10:00,1.96537,1.96555,1.96025,1.96094,41000000.0
2008-03-17 01:15:00,1.96439,1.96507,1.95658,1.96171,42000000.0
2008-03-17 01:20:00,1.95831,1.9627,1.95483,1.95569,41000000.0
2008-03-17 01:25:00,1.95901,1.95975,1.95434,1.95907,45000000.0
2008-03-17 01:30:00,1.95824,1.95941,1.95505,1.95889,36000000.0
2008-03-17 01:35:00,1.9561,1.96093,1.95606,1.96077,43000000.0
2008-03-17 01:40:00,1.95761,1.96171,1.95547,1.96171,44000000.0
2008-03-17 01:45:00,1.96136,1.96139,1.9528,1.95361,45000000.0
2008-03-17 01:50:00,1.9555,1.96462,1.9555,1.96207,41000000.0
2008-03-17 01:55:00,1.95784,1.96236,1.95784,1.95911,32000000.0
2008-03-17 02:00:00,1.95671,1.96337,1.95671,1.96228,39000000.0
2008-03-17 02:05:00,1.95653,1.9661,1.95653,1.96558,39000000.0
2008-03-17 02:10:00,1.96566,1.96854,1.96117,1.96223,45000000.0
2008-03-17 02:15:00,1.96525,1.96767,1.96233,1.96767,44000000.0
2008-03-17 02:20:00,1.96463,1.9678,1.96303,1.96487,43000000.0
2008-03-17 02:25:00,1.96578,1.97206,1.95922,1.96228,36000000.0
2008-03-17 02:30:00,1.96791,1.97579,1.96262,1.97131,45000000.0
2008-03-17 02:35:00,1.9701,1.97518,1.96863,1.97139,41000000.0
2008-03-17 02:40:00,1.97013,1.97688,1.96995,1.97602,42000000.0
2008-03-17 02:45:00,1.97647,1.97796,1.97081,1.97437,41000000.0
2008-03-17 02:50:00,1.97135,1.97596,1.96999,1.97292,43000000.0
2008-03-17 02:55:00,1.97164,1.97706,1.97164,1.97332,48000000.0
2008-03-17 03:00:00,1.97643,1.97797,1.97226,1.97236,45000000.0
2008-03-17 03:05:00,1.97393,1.97772,1.9721,1.97634,48000000.0
2008-03-17 03:10:00,1.97318,1.97919,1.97192,1.97919,56000000.0
2008-03-17 03:15:00,1.97754,1.97948,1.97522,1.97622,48000000.0
2008-03-17 03:20:00,1.97932,1.97932,1.97424,1.97864,46000000.0
2008-03-17 03:25:00,1.97423,1.98327,1.97421,1.98284,45000000.0
2008-03-17 03:30:00,1.98227,1.98303,1.97808,1.97869,53000000.0
2008-03-17 03:35:00,1.97848,1.98297,1.97777,1.97898,44000000.0
2008-03-17 03:40:00,1.97895,1.97907,1.97746,1.9776,42000000.0
2008-03-17 03:45:00,1.98221,1.98221,1.97554,1.97741,37000000.0
2008-03-17 03:50:00,1.97704,1.97798,1.97695,1.97741,44000000.0
2008-03-17 03:55:00,1.97727,1.97799,1.97692,1.97797,55000000.0
2008-03-17 04:00:00,1.98134,1.98134,1.97787,1.97796,40000000.0
2008-03-17 04:05:00,1.97778,1.97797,1.97704,1.97741,42000000.0
2008-03-17 04:10:00,1.97735,1.97771,1.97727,1.97727,44000000.0
2008-03-17 04:15:00,1.98278,1.98278,1.97769,1.97849,41000000.0
2008-03-17 04:20:00,1.9788,1.98672,1.9788,1.98672,38000000.0
2008-03-17 04:25:00,1.98626,1.98702,1.98501,1.98563,41000000.0
2008-03-17 04:30:00,1.98899,1.98915,1.98442,1.98808,43000000.0
2008-03-17 04:35:00,1.98892,1.98925,1.98549,1.98585,38000000.0
2008-03-17 04:40:00,1.98505,1.98759,1.98501,1.98687,57000000.0
2008-03-17 04:45:00,1.99037,1.99037,1.98658,1.99016,51000000.0
2008-03-17 04:50:00,1.99005,1.99005,1.9884,1.9884,47000000.0
2008-03-17 04:55:00,1.98883,1.99138,1.98502,1.98984,45000000.0
2008-03-17 05:00:00,1.98932,1.99296,1.98653,1.99229,49000000.0
2008-03-17 05:05:00,1.9921,1.99241,1.98966,1.99041,41000000.0
2008-03-17 05:10:00,1.99058,1.99133,1.9899,1.9899,48000000.0
2008-03-17 05:15:00,1.9894,1.98975,1.98366,1.98745,45000000.0
2008-03-17 05:20:00,1.98784,1.99094,1.98776,1.99041,44000000.0
2008-03-17 05:25:00,1.99006,1.99071,1.98773,1.99071,45000000.0
2008-03-17 05:30:00,1.99035,1.99268,1.99022,1.99245,46000000.0
2008-03-17 05:35:00,1.99275,1.99411,1.99275,1.9937,44000000.0
2008-03-17 05:40:00,1.99335,1.99358,1.99289,1.99321,51000000.0
2008-03-17 05:45:00,1.991,1.99602,1.99046,1.99531,46000000.0
2008-03-17 05:50:00,1.99518,1.99538,1.99396,1.99396,44000000.0
2008-03-17 05:55:00,1.99405,1.99427,1.98966,1.99055,46000000.0
2008-03-17 06:00:00,1.988,1.99248,1.988,1.99167,35000000.0
2008-03-17 06:05:00,1.99119,1.99174,1.99084,1.99174,35000000.0
2008-03-17 06:10:00,1.99125,1.99125,1.9894,1.99024,49000000.0
2008-03-17 06:15:00,1.98562,1.99323,1.98559,1.99303,41000000.0
2008-03-17 06:20:00,1.99294,1.99309,1.99238,1.99272,39000000.0
2008-03-17 06:25:00,1.99276,1.9934,1.99253,1.9934,42000000.0
2008-03-17 06:30:00,1.98923,1.99298,1.98923,1.99221,41000000.0
2008-03-17 06:35:00,1.99081,1.99083,1.98768,1.98829,38000000.0
2008-03-17 06:40:00,1.98808,1.98855,1.98701,1.98701,33000000.0
2008-03-17 06:45:00,1.9861,1.98901,1.9861,1.98791,39000000.0
2008-03-17 06:50:00,1.98795,1.98932,1.98795,1.98868,52000000.0
2008-03-17 06:55:00,1.98856,1.99165,1.98832,1.9916,47000000.0
2008-03-17 07:00:00,1.98803,1.99128,1.98774,1.99051,41000000.0
2008-03-17 07:05:00,1.99041,1.99074,1.98911,1.98923,38000000.0
2008-03-17 07:10:00,1.98944,1.98957,1.98901,1.98911,46000000.0
2008-03-17 07:15:00,1.98495,1.99049,1.98495,1.99038,43000000.0
2008-03-17 07:20:00,1.99067,1.99495,1.99052,1.99388,61000000.0
2008-03-17 07:25:00,1.99414,2.00015,1.99414,2.00004,46000000.0
2008-03-17 07:30:00,1.9878,2.00625,1.9878,2.00625,47000000.0
2008-03-17 07:35:00,2.00569,2.01335,2.00494,2.01326,44000000.0
2008-03-17 07:40:00,2.01356,2.01531,2.01352,2.01485,47000000.0
2008-03-17 07:45:00,1.99105,2.01827,1.99105,2.01121,39000000.0
2008-03-17 07:50:00,2.01097,2.01097,2.00957,2.01053,46000000.0
2008-03-17 07:55:00,2.01064,2.01098,2.00768,2.00768,42000000.0
2008-03-17 08:00:00,1.99132,2.00888,1.99132,2.00366,51000000.0
2008-03-17 08:05:00,2.00324,2.00501,1.99916,2.00058,42000000.0
2008-03-17 08:10:00,2.00055,2.00126,1.99972,1.99988,44000000.0
2008-03-17 08:15:00,1.99612,1.99933,1.99096,1.99767,41000000.0
2008-03-17 08:20:00,1.99847,1.99896,1.99665,1.99776,45000000.0
2008-03-17 08:25:00,1.9982,2.00409,1.99754,2.00409,45000000.0
2008-03-17 08:30:00,1.98896,2.00637,1.98858,2.00486,47000000.0
2008-03-17 08:35:00,2.00506,2.01056,2.00491,2.00936,47000000.0
2008-03-17 08:40:00,2.00937,2.00942,2.00227,2.00227,50000000.0
2008-03-17 08:45:00,2.00516,2.00516,2.00026,2.00127,44000000.0
2008-03-17 08:50:00,2.00175,2.00229,2.00086,2.00103,44000000.0
2008-03-17 08:55:00,2.00164,2.00429,2.00137,2.00328,46000000.0
2008-03-17 09:00:00,2.00665,2.00665,2.00179,2.00465,41000000.0
2008-03-17 09:05:00,2.00436,2.00445,1.99845,1.99926,45000000.0
2008-03-17 09:10:00,1.99921,1.99946,1.9958,1.99587,43000000.0
2008-03-17 09:15:00,1.99566,1.99858,1.99467,1.99467,45000000.0
2008-03-17 09:20:00,1.99415,1.99415,1.99158,1.99178,42000000.0
2008-03-17 09:25:00,1.99144,1.99145,1.98714,1.99007,44000000.0
2008-03-17 09:30:00,1.99389,1.99389,1.99025,1.99103,43000000.0
2008-03-17 09:35:00,1.9908,1.99094,1.98824,1.98998,39000000.0
2008-03-17 09:40:00,1.99016,1.99142,1.98918,1.99142,46000000.0
2008-03-17 09:45:00,1.99533,1.99533,1.99233,1.99348,42000000.0
2008-03-17 09:50:00,1.99265,1.99287,1.99042,1.991,42000000.0
2008-03-17 09:55:00,1.99085,1.99253,1.99016,1.99248,42000000.0
2008-03-17 10:00:00,1.99364,1.99526,1.98875,1.98875,43000000.0
2008-03-17 10:05:00,1.98822,1.99144,1.98677,1.9909,45000000.0
2008-03-17 10:10:00,1.99063,1.99377,1.98922,1.99289,54000000.0
2008-03-17 10:15:00,1.99274,1.99651,1.99186,1.9954,38000000.0
2008-03-17 10:20:00,1.99495,1.99533,1.98922,1.98963,41000000.0
2008-03-17 10:25:00,1.98931,1.98967,1.98685,1.98967,36000000.0
2008-03-17 10:30:00,1.99266,1.99266,1.98864,1.99034,45000000.0
2008-03-17 10:35:00,1.99006,1.99355,1.98904,1.99355,44000000.0
2008-03-17 10:40:00,1.99389,1.99572,1.99266,1.99316,43000000.0
2008-03-17 10:45:00,1.9962,1.99651,1.99354,1.9957,49000000.0
2008-03-17 10:50:00,1.99563,1.99771,1.99509,1.99624,43000000.0
2008-03-17 10:55:00,1.9957,2.00664,1.99512,2.00311,43000000.0
2008-03-17 11:00:00,2.00376,2.00605,2.00095,2.00095,41000000.0
2008-03-17 11:05:00,2.00634,2.00767,2.00195,2.00441,46000000.0
2008-03-17 11:10:00,2.00789,2.01468,2.00468,2.01463,41000000.0
2008-03-17 11:15:00,2.01351,2.01468,2.00933,2.01155,45000000.0
2008-03-17 11:20:00,2.01019,2.0147,2.00575,2.00894,37000000.0
2008-03-17 11:25:00,2.01053,2.01053,2.0036,2.0036,45000000.0
2008-03-17 11:30:00,2.00719,2.00785,2.00146,2.00441,38000000.0
2008-03-17 11:35:00,2.00037,2.00453,1.99491,1.99798,51000000.0
2008-03-17 11:40:00,1.99807,2.00384,1.99791,2.00359,45000000.0
2008-03-17 11:45:00,1.99975,2.00392,1.99651,2.00173,48000000.0
2008-03-17 11:50:00,1.99831,2.0025,1.99731,1.99993,48000000.0
2008-03-17 11:55:00,2.0025,2.00433,1.99631,1.99917,35000000.0
2008-03-17 12:00:00,2.0002,2.00292,1.99588,2.00168,40000000.0
2008-03-17 12:05:00,1.99672,2.00053,1.99163,1.99292,46000000.0
2008-03-17 12:10:00,1.99364,1.99806,1.99322,1.99383,40000000.0
2008-03-17 12:15:00,1.99515,1.99726,1.99134,1.99401,45000000.0
2008-03-17 12:20:00,1.99334,1.99898,1.99334,1.99698,47000000.0
2008-03-17 12:25:00,1.995,2.00203,1.99432,2.00194,46000000.0
2008-03-17 12:30:00,2.00149,2.00385,1.99843,2.00314,51000000.0
2008-03-17 12:35:00,1.99983,2.00148,1.9958,1.9958,41000000.0
2008-03-17 12:40:00,1.99772,2.0027,1.99703,2.00082,42000000.0
2008-03-17 12:45:00,1.99994,2.00385,1.99784,2.0019,47000000.0
2008-03-17 12:50:00,1.99918,2.0037,1.9975,2.0037,46000000.0
2008-03-17 12:55:00,1.99939,2.00445,1.99932,2.00156,45000000.0
2008-03-17 13:00:00,2.00075,2.00439,1.99904,2.00241,39000000.0
2008-03-17 13:05:00,2.00339,2.00394,2.00128,2.00198,42000000.0
2008-03-17 13:10:00,2.003,2.00301,2.0009,2.00098,50000000.0
2008-03-17 13:15:00,2.00139,2.00254,2.00037,2.00189,45000000.0
2008-03-17 13:20:00,2.00233,2.00247,1.99842,1.99842,45000000.0
2008-03-17 13:25:00,1.99966,2.00241,1.99837,2.00228,46000000.0
2008-03-17 13:30:00,2.00172,2.00538,2.0014,2.00352,38000000.0
2008-03-17 13:35:00,2.00476,2.00665,2.0023,2.00485,43000000.0
2008-03-17 13:40:00,2.00477,2.00683,2.00301,2.00533,44000000.0
2008-03-17 13:45:00,2.00472,2.00566,2.00227,2.00227,51000000.0
2008-03-17 13:50:00,2.00331,2.00386,1.99958,2.00045,47000000.0
2008-03-17 13:55:00,2.00015,2.00262,1.99839,1.99839,42000000.0
2008-03-17 14:00:00,1.99859,2.00054,1.99824,1.99882,46000000.0
2008-03-17 14:05:00,1.99909,2.00281,1.99908,2.001,45000000.0
2008-03-17 14:10:00,1.99918,2.00454,1.99918,2.00387,46000000.0
2008-03-17 14:15:00,2.00261,2.00354,1.99933,1.99985,39000000.0
2008-03-17 14:20:00,1.99993,2.00381,1.99993,2.00227,44000000.0
2008-03-17 14:25:00,2.00248,2.00352,2.00106,2.00117,43000000.0
2008-03-17 14:30:00,2.00106,2.00558,2.00085,2.00387,43000000.0
2008-03-17 14:35:00,2.00504,2.00721,2.00455,2.00611,42000000.0
2008-03-17 14:40:00,2.00423,2.00733,2.00387,2.0056,47000000.0
2008-03-17 14:45:00,2.00462,2.00718,2.00349,2.00611,47000000.0
2008-03-17 14:50:00,2.00441,2.00692,2.00192,2.00192,48000000.0
2008-03-17 14:55:00,2.00247,2.00538,1.99929,2.00538,43000000.0
2008-03-17 15:00:00,2.00423,2.00537,2.00132,2.0024,42000000.0
2008-03-17 15:05:00,2.00238,2.00272,1.99741,1.99771,44000000.0
2008-03-17 15:10:00,1.99853,1.99895,1.99644,1.99752,47000000.0
2008-03-17 15:15:00,1.99862,1.99903,1.99503,1.99617,45000000.0
2008-03-17 15:20:00,1.99689,1.9974,1.99478,1.99528,45000000.0
2008-03-17 15:25:00,1.9963,1.99724,1.99421,1.99626,46000000.0
2008-03-17 15:30:00,1.99762,1.99812,1.98997,1.98997,45000000.0
2008-03-17 15:35:00,1.99071,1.991,1.98147,1.98919,42000000.0
2008-03-17 15:40:00,1.98711,1.99165,1.9868,1.98954,46000000.0
2008-03-17 15:45:00,1.99067,1.9928,1.98793,1.98793,40000000.0
2008-03-17 15:50:00,1.98977,1.98999,1.98106,1.98477,38000000.0
2008-03-17 15:55:00,1.98409,1.98703,1.98329,1.98681,40000000.0
2008-03-17 16:00:00,1.98694,1.99027,1.98547,1.99027,47000000.0
2008-03-17 16:05:00,1.98978,1.98978,1.98584,1.98688,46000000.0
2008-03-17 16:10:00,1.98585,1.98796,1.98496,1.98592,43000000.0
2008-03-17 16:15:00,1.98685,1.9895,1.98613,1.98714,42000000.0
2008-03-17 16:20:00,1.98818,1.98867,1.98444,1.98707,45000000.0
2008-03-17 16:25:00,1.9868,1.98809,1.97942,1.98084,42000000.0
2008-03-17 16:30:00,1.98256,1.98684,1.97897,1.98557,45000000.0
2008-03-17 16:35:00,1.98733,1.98746,1.98299,1.98639,47000000.0
2008-03-17 16:40:00,1.98489,1.9875,1.98213,1.98349,41000000.0
2008-03-17 16:45:00,1.98265,1.9869,1.98202,1.98202,46000000.0
2008-03-17 16:50:00,1.98229,1.98513,1.98089,1.98306,43000000.0
2008-03-17 16:55:00,1.98164,1.98662,1.98157,1.98519,43000000.0
2008-03-17 17:00:00,1.98559,1.98805,1.98416,1.98608,41000000.0
2008-03-17 17:05:00,1.98713,1.98953,1.98528,1.98634,39000000.0
2008-03-17 17:10:00,1.98499,1.98732,1.98499,1.9855,40000000.0
2008-03-17 17:15:00,1.98511,1.99247,1.9851,1.99002,41000000.0
2008-03-17 17:20:00,1.99004,1.99227,1.98925,1.98972,50000000.0
2008-03-17 17:25:00,1.9905,1.99626,1.98971,1.99626,51000000.0
2008-03-17 17:30:00,1.99566,1.99695,1.9905,1.99094,45000000.0
2008-03-17 17:35:00,1.99183,1.99375,1.99066,1.99197,39000000.0
2008-03-17 17:40:00,1.99068,1.99076,1.98448,1.9878,47000000.0
2008-03-17 17:45:00,1.98752,1.99004,1.98717,1.9886,41000000.0
2008-03-17 17:50:00,1.98782,1.99333,1.98737,1.99317,48000000.0
2008-03-17 17:55:00,1.99319,1.99663,1.99269,1.99663,48000000.0
2008-03-17 18:00:00,1.9969,1.9981,1.99478,1.99797,39000000.0
2008-03-17 18:05:00,1.99776,1.99863,1.99481,1.99567,40000000.0
2008-03-17 18:10:00,1.9954,1.99746,1.9948,1.99709,51000000.0
2008-03-17 18:15:00,1.99666,1.99737,1.99341,1.99341,46000000.0
2008-03-17 18:20:00,1.99432,1.99766,1.9937,1.99712,40000000.0
2008-03-17 18:25:00,1.99522,1.99845,1.99522,1.9972,41000000.0
2008-03-17 18:30:00,1.9976,1.99997,1.99631,1.99755,39000000.0
2008-03-17 18:35:00,1.99933,1.99973,1.99501,1.99501,37000000.0
2008-03-17 18:40:00,1.99541,1.99742,1.99439,1.99517,45000000.0
2008-03-17 18:45:00,1.99612,1.99873,1.99548,1.99814,40000000.0
2008-03-17 18:50:00,1.99764,2.00077,1.99673,1.99788,44000000.0
2008-03-17 18:55:00,1.99913,1.99996,1.99502,1.99724,42000000.0
2008-03-17 19:00:00,1.99753,1.99987,1.99673,1.99838,39000000.0
2008-03-17 19:05:00,1.99906,2.00059,1.99708,1.9995,47000000.0
2008-03-17 19:10:00,1.99956,2.00069,1.99857,2.00011,44000000.0
2008-03-17 19:15:00,1.99935,2.00102,1.9985,1.99876,45000000.0
2008-03-17 19:20:00,1.99987,2.00143,1.99805,2.00087,37000000.0
2008-03-17 19:25:00,2.00015,2.00123,1.99872,2.00063,43000000.0
2008-03-17 19:30:00,1.9997,2.00013,1.99736,1.99828,45000000.0
2008-03-17 19:35:00,1.99843,2.00167,1.99677,2.00115,41000000.0
2008-03-17 19:40:00,2.0008,2.00298,1.99893,2.00015,44000000.0
2008-03-17 19:45:00,1.99866,2.00062,1.99673,1.99856,43000000.0
2008-03-17 19:50:00,1.99718,1.99826,1.99303,1.99478,83000000.0
2008-03-17 19:55:00,1.9962,1.9962,1.98872,1.99308,72000000.0
2008-03-17 20:00:00,1.99165,1.99349,1.988,1.99232,71000000.0
2008-03-17 20:05:00,1.9929,1.99336,1.98723,1.99103,45000000.0
2008-03-17 20:10:00,1.98588,1.99309,1.98527,1.99205,40000000.0
2008-03-17 20:15:00,1.99137,1.99506,1.98894,1.98991,60000000.0
2008-03-17 20:20:00,1.9911,1.99618,1.99038,1.99135,42000000.0
2008-03-17 20:25:00,1.99676,1.99741,1.99139,1.99561,56000000.0
2008-03-17 20:30:00,1.99556,1.99597,1.99054,1.99123,40000000.0
2008-03-17 20:35:00,1.99466,1.99571,1.99062,1.99376,59000000.0
2008-03-17 20:40:00,1.99105,1.99281,1.98697,1.98916,53000000.0
2008-03-17 20:45:00,1.99192,1.99277,1.98514,1.99244,55000000.0
2008-03-17 20:50:00,1.98903,1.99213,1.98679,1.99162,46000000.0
2008-03-17 20:55:00,1.98709,1.99099,1.98592,1.99017,54000000.0
2008-03-17 21:00:00,1.99037,1.99086,1.98646,1.98948,36000000.0
2008-03-17 21:05:00,1.98518,1.98949,1.98324,1.98865,36000000.0
2008-03-17 21:10:00,1.98527,1.98851,1.98449,1.98581,36000000.0
2008-03-17 21:15:00,1.98803,1.9907,1.98542,1.99058,39000000.0
2008-03-17 21:20:00,1.98592,1.99014,1.98475,1.98475,39000000.0
2008-03-17 21:25:00,1.98524,1.98934,1.98042,1.98638,37000000.0
2008-03-17 21:30:00,1.98649,1.98858,1.98198,1.98807,36000000.0
2008-03-17 21:35:00,1.98319,1.98762,1.98167,1.98167,43000000.0
2008-03-17 21:40:00,1.98458,1.98471,1.97948,1.98016,44000000.0
2008-03-17 21:45:00,1.98461,1.98523,1.97982,1.98378,36000000.0
2008-03-17 21:50:00,1.98488,1.98488,1.97998,1.98419,41000000.0
2008-03-17 21:55:00,1.98006,1.98684,1.97972,1.98321,38000000.0
2008-03-17 22:00:00,1.9866,1.98744,1.98201,1.98201,44000000.0
2008-03-17 22:05:00,1.98298,1.98724,1.98227,1.98655,39000000.0
2008-03-17 22:10:00,1.98536,1.9866,1.98108,1.98108,47000000.0
2008-03-17 22:15:00,1.98468,1.98639,1.98128,1.98258,42000000.0
2008-03-17 22:20:00,1.9828,1.98642,1.98141,1.98642,45000000.0
2008-03-17 22:25:00,1.98524,1.98714,1.98167,1.98167,63000000.0
2008-03-17 22:30:00,1.984,1.98574,1.98066,1.98555,35000000.0
2008-03-17 22:35:00,1.98463,1.98541,1.98102,1.98501,42000000.0
2008-03-17 22:40:00,1.98548,1.9855,1.98014,1.9802,43000000.0
2008-03-17 22:45:00,1.98338,1.98371,1.97855,1.98341,38000000.0
2008-03-17 22:50:00,1.97941,1.98393,1.97912,1.98251,43000000.0
2008-03-17 22:55:00,1.97945,1.98425,1.97945,1.98409,43000000.0
2008-03-17 23:00:00,1.98327,1.98426,1.97948,1.98415,42000000.0
2008-03-17 23:05:00,1.98424,1.98434,1.97991,1.98393,18000000.0
2008-03-17 23:10:00,1.98352,1.98432,1.97925,1.98415,33000000.0
2008-03-17 23:15:00,1.98429,1.98429,1.98,1.98296,35000000.0
2008-03-17 23:20:00,1.98401,1.98406,1.97894,1.98386,46000000.0
2008-03-17 23:25:00,1.98394,1.98429,1.98346,1.98396,47000000.0
2008-03-17 23:30:00,1.98441,1.98441,1.97877,1.98343,43000000.0
2008-03-17 23:35:00,1.98364,1.98364,1.97769,1.98277,44000000.0
2008-03-17 23:40:00,1.98221,1.98326,1.97825,1.98316,41000000.0
2008-03-17 23:45:00,1.98213,1.98248,1.97801,1.979,44000000.0
2008-03-17 23:50:00,1.97878,1.9857,1.97873,1.98547,42000000.0
2008-03-17 23:55:00,1.98133,1.98545,1.97975,1.98419,36000000.0
2008-03-18 00:00:00,1.9838,1.98416,1.97921,1.98411,38000000.0
2008-03-18 00:05:00,1.97947,1.984,1.97911,1.97998,36000000.0
2008-03-18 00:10:00,1.98042,1.98333,1.97939,1.98333,40000000.0
2008-03-18 00:15:00,1.98207,1.98347,1.9787,1.98257,46000000.0
2008-03-18 00:20:00,1.97874,1.98345,1.97874,1.98323,25000000.0
2008-03-18 00:25:00,1.9802,1.98446,1.97953,1.98446,19000000.0
2008-03-18 00:30:00,1.98406,1.98406,1.97934,1.98355,47000000.0
2008-03-18 00:35:00,1.97944,1.98381,1.97944,1.98381,29000000.0
2008-03-18 00:40:00,1.97998,1.98359,1.9787,1.97953,52000000.0
2008-03-18 00:45:00,1.98478,1.98479,1.97827,1.98225,53000000.0
2008-03-18 00:50:00,1.97859,1.98314,1.97827,1.98253,48000000.0
2008-03-18 00:55:00,1.97814,1.98281,1.97814,1.97874,47000000.0
2008-03-18 01:00:00,1.98226,1.98307,1.97829,1.97829,47000000.0
2008-03-18 01:05:00,1.97845,1.9841,1.97774,1.98204,45000000.0
2008-03-18 01:10:00,1.98148,1.98266,1.97819,1.98192,36000000.0
2008-03-18 01:15:00,1.98167,1.98259,1.97702,1.98166,45000000.0
2008-03-18 01:20:00,1.98179,1.98188,1.97696,1.97703,29000000.0
2008-03-18 01:25:00,1.97694,1.98163,1.97684,1.98163,32000000.0
2008-03-18 01:30:00,1.98087,1.98188,1.97728,1.98083,41000000.0
2008-03-18 01:35:00,1.97791,1.98138,1.97722,1.97756,33000000.0
2008-03-18 01:40:00,1.97747,1.98179,1.97691,1.98179,64000000.0
2008-03-18 01:45:00,1.98119,1.98378,1.97722,1.98378,40000000.0
2008-03-18 01:50:00,1.98045,1.9848,1.97845,1.98159,57000000.0
2008-03-18 01:55:00,1.98601,1.98601,1.98099,1.98122,43000000.0
2008-03-18 02:00:00,1.98415,1.98678,1.98172,1.98668,42000000.0
2008-03-18 02:05:00,1.9837,1.98739,1.98152,1.98257,39000000.0
2008-03-18 02:10:00,1.98243,1.98687,1.98126,1.98687,45000000.0
2008-03-18 02:15:00,1.98606,1.98776,1.98291,1.98291,44000000.0
2008-03-18 02:20:00,1.98335,1.98803,1.98319,1.98767,43000000.0
2008-03-18 02:25:00,1.98638,1.98741,1.98191,1.98588,36000000.0
2008-03-18 02:30:00,1.98746,1.98753,1.98348,1.98725,45000000.0
2008-03-18 02:35:00,1.98693,1.98826,1.98363,1.9839,40000000.0
2008-03-18 02:40:00,1.98733,1.98967,1.9852,1.98668,42000000.0
2008-03-18 02:45:00,1.99002,1.99002,1.98573,1.98997,41000000.0
2008-03-18 02:50:00,1.98915,1.99056,1.98494,1.98885,38000000.0
2008-03-18 02:55:00,1.98464,1.98886,1.98373,1.9872,48000000.0
2008-03-18 03:00:00,1.98711,1.98797,1.98323,1.98797,45000000.0
2008-03-18 03:05:00,1.98674,1.98787,1.98376,1.98742,48000000.0
2008-03-18 03:10:00,1.98704,1.98817,1.98354,1.98359,56000000.0
2008-03-18 03:15:00,1.98809,1.98825,1.98317,1.98779,48000000.0
2008-03-18 03:20:00,1.9835,1.98835,1.9835,1.98783,38000000.0
2008-03-18 03:25:00,1.98879,1.9889,1.9835,1.98824,45000000.0
2008-03-18 03:30:00,1.98782,1.98862,1.98403,1.98781,50000000.0
2008-03-18 03:35:00,1.98558,1.98883,1.98431,1.98722,38000000.0
2008-03-18 03:40:00,1.98877,1.98877,1.98254,1.98361,42000000.0
2008-03-18 03:45:00,1.98638,1.98717,1.9825,1.98618,39000000.0
2008-03-18 03:50:00,1.98313,1.9876,1.98279,1.98335,38000000.0
2008-03-18 03:55:00,1.98299,1.98815,1.98285,1.98757,55000000.0
2008-03-18 04:00:00,1.9865,1.98726,1.98207,1.98564,40000000.0
2008-03-18 04:05:00,1.98162,1.98672,1.98162,1.98656,33000000.0
2008-03-18 04:10:00,1.98385,1.98867,1.98324,1.98867,43000000.0
2008-03-18 04:15:00,1.98749,1.98926,1.98387,1.98448,37000000.0
2008-03-18 04:20:00,1.9882,1.98833,1.98333,1.98422,36000000.0
2008-03-18 04:25:00,1.98464,1.98886,1.98403,1.98823,41000000.0
2008-03-18 04:30:00,1.98885,1.98917,1.98434,1.9883,43000000.0
2008-03-18 04:35:00,1.98517,1.98848,1.98429,1.98433,43000000.0
2008-03-18 04:40:00,1.98426,1.98947,1.98426,1.98947,57000000.0
2008-03-18 04:45:00,1.98944,1.98944,1.98459,1.98929,51000000.0
2008-03-18 04:50:00,1.98915,1.9892,1.98432,1.98531,47000000.0
2008-03-18 04:55:00,1.98498,1.98996,1.98489,1.98941,46000000.0
2008-03-18 05:00:00,1.9897,1.98996,1.98505,1.98599,49000000.0
2008-03-18 05:05:00,1.98547,1.99134,1.98483,1.99065,41000000.0
2008-03-18 05:10:00,1.99029,1.99237,1.98768,1.99223,48000000.0
2008-03-18 05:15:00,1.99108,1.99259,1.98753,1.98764,45000000.0
2008-03-18 05:20:00,1.99127,1.99186,1.98724,1.99149,44000000.0
2008-03-18 05:25:00,1.99128,1.99226,1.98772,1.99194,45000000.0
2008-03-18 05:30:00,1.99251,1.99251,1.98744,1.99181,46000000.0
2008-03-18 05:35:00,1.98842,1.99206,1.98718,1.99135,41000000.0
2008-03-18 05:40:00,1.99091,1.99288,1.98789,1.98852,51000000.0
2008-03-18 05:45:00,1.99313,1.99354,1.98868,1.99354,46000000.0
2008-03-18 05:50:00,1.99218,1.99348,1.98873,1.99335,44000000.0
2008-03-18 05:55:00,1.99352,1.99359,1.98925,1.99346,46000000.0
2008-03-18 06:00:00,1.99335,1.99335,1.98962,1.99275,40000000.0
2008-03-18 06:05:00,1.9894,1.99373,1.9892,1.9892,39000000.0
2008-03-18 06:10:00,1.98995,1.99364,1.98881,1.99364,49000000.0
2008-03-18 06:15:00,1.9941,1.9941,1.98924,1.99234,34000000.0
2008-03-18 06:20:00,1.99346,1.99346,1.98903,1.99285,35000000.0
2008-03-18 06:25:00,1.98903,1.99293,1.98829,1.98881,32000000.0
2008-03-18 06:30:00,1.99195,1.99304,1.98836,1.98836,40000000.0
2008-03-18 06:35:00,1.99189,1.9927,1.98801,1.98801,38000000.0
2008-03-18 06:40:00,1.98783,1.99189,1.98738,1.98738,35000000.0
2008-03-18 06:45:00,1.99101,1.99211,1.98703,1.99123,39000000.0
2008-03-18 06:50:00,1.99145,1.99164,1.98749,1.99152,32000000.0
2008-03-18 06:55:00,1.98791,1.9914,1.98719,1.99098,47000000.0
2008-03-18 07:00:00,1.99108,1.99124,1.98674,1.9907,41000000.0
2008-03-18 07:05:00,1.99129,1.99141,1.98666,1.99097,38000000.0
2008-03-18 07:10:00,1.98619,1.99062,1.9849,1.985,46000000.0
2008-03-18 07:15:00,1.98921,1.99008,1.98528,1.98528,43000000.0
2008-03-18 07:20:00,1.98537,1.98914,1.98466,1.98842,61000000.0
2008-03-18 07:25:00,1.98508,1.9891,1.98505,1.98805,25000000.0
2008-03-18 07:30:00,1.98786,1.98855,1.98387,1.98395,47000000.0
2008-03-18 07:35:00,1.98417,1.9883,1.98329,1.98352,44000000.0
2008-03-18 07:40:00,1.98629,1.98764,1.98235,1.98617,47000000.0
2008-03-18 07:45:00,1.98605,1.98667,1.98224,1.98559,39000000.0
2008-03-18 07:50:00,1.986,1.98716,1.98232,1.98716,46000000.0
2008-03-18 07:55:00,1.98696,1.98796,1.98266,1.98488,42000000.0
2008-03-18 08:00:00,1.98454,1.98597,1.98013,1.98013,51000000.0
2008-03-18 08:05:00,1.98285,1.98328,1.97941,1.97941,38000000.0
2008-03-18 08:10:00,1.98238,1.98552,1.97985,1.98552,42000000.0
2008-03-18 08:15:00,1.98514,1.98696,1.98149,1.9863,41000000.0
2008-03-18 08:20:00,1.9821,1.98666,1.98101,1.98558,45000000.0
2008-03-18 08:25:00,1.98211,1.98501,1.97984,1.98077,45000000.0
2008-03-18 08:30:00,1.97959,1.98394,1.9785,1.98287,47000000.0
2008-03-18 08:35:00,1.9796,1.98139,1.97644,1.98048,47000000.0
2008-03-18 08:40:00,1.98037,1.98169,1.97687,1.98111,50000000.0
2008-03-18 08:45:00,1.97686,1.98209,1.9764,1.98157,44000000.0
2008-03-18 08:50:00,1.97798,1.98249,1.97623,1.98025,44000000.0
2008-03-18 08:55:00,1.97524,1.98116,1.97524,1.98019,46000000.0
2008-03-18 09:00:00,1.97998,1.98065,1.97605,1.98029,41000000.0
2008-03-18 09:05:00,1.9771,1.9786,1.97297,1.97412,45000000.0
2008-03-18 09:10:00,1.97453,1.97776,1.97248,1.97248,43000000.0
2008-03-18 09:15:00,1.97566,1.97743,1.96869,1.96869,45000000.0
2008-03-18 09:20:00,1.96882,1.97292,1.96669,1.96812,42000000.0
2008-03-18 09:25:00,1.97278,1.975,1.96901,1.97174,44000000.0
2008-03-18 09:30:00,1.9735,1.976,1.97092,1.97225,43000000.0
2008-03-18 09:35:00,1.97478,1.97569,1.96985,1.97047,39000000.0
2008-03-18 09:40:00,1.97462,1.97571,1.97013,1.97506,46000000.0
2008-03-18 09:45:00,1.97539,1.97656,1.97113,1.97656,42000000.0
2008-03-18 09:50:00,1.9764,1.9764,1.97011,1.97263,42000000.0
2008-03-18 09:55:00,1.97004,1.97248,1.96744,1.96779,42000000.0
2008-03-18 10:00:00,1.97141,1.97182,1.96388,1.968,43000000.0
2008-03-18 10:05:00,1.96399,1.96586,1.96141,1.96476,45000000.0
2008-03-18 10:10:00,1.96411,1.96813,1.96045,1.96813,54000000.0
2008-03-18 10:15:00,1.96658,1.9684,1.96433,1.96706,38000000.0
2008-03-18 10:20:00,1.96837,1.9696,1.96482,1.96814,41000000.0
2008-03-18 10:25:00,1.96516,1.9697,1.96408,1.9697,36000000.0
2008-03-18 10:30:00,1.96966,1.9712,1.96577,1.96812,45000000.0
2008-03-18 10:35:00,1.96881,1.97273,1.96742,1.97217,44000000.0
2008-03-18 10:40:00,1.97197,1.97197,1.96833,1.96833,43000000.0
2008-03-18 10:45:00,1.96875,1.97099,1.96791,1.97099,49000000.0
2008-03-18 10:50:00,1.96974,1.97194,1.96974,1.97127,43000000.0
2008-03-18 10:55:00,1.96922,1.97074,1.96549,1.96669,43000000.0
2008-03-18 11:00:00,1.96715,1.96995,1.96584,1.96988,41000000.0
2008-03-18 11:05:00,1.96884,1.97076,1.96631,1.9667,46000000.0
2008-03-18 11:10:00,1.96597,1.96775,1.96511,1.96765,41000000.0
2008-03-18 11:15:00,1.96645,1.96735,1.96386,1.96509,45000000.0
2008-03-18 11:20:00,1.96505,1.96607,1.9636,1.96607,37000000.0
2008-03-18 11:25:00,1.96528,1.96642,1.96407,1.96502,45000000.0
2008-03-18 11:30:00,1.96521,1.96731,1.96449,1.96731,38000000.0
2008-03-18 11:35:00,1.96578,1.97011,1.96555,1.97011,51000000.0
2008-03-18 11:40:00,1.9683,1.97186,1.96819,1.97081,45000000.0
2008-03-18 11:45:00,1.97181,1.97352,1.9704,1.97274,48000000.0
2008-03-18 11:50:00,1.97225,1.97304,1.97107,1.9712,48000000.0
2008-03-18 11:55:00,1.9715,1.97264,1.97028,1.97264,35000000.0
2008-03-18 12:00:00,1.97248,1.9741,1.97168,1.97332,40000000.0
2008-03-18 12:05:00,1.97473,1.97498,1.97275,1.97365,46000000.0
2008-03-18 12:10:00,1.97535,1.97801,1.97359,1.97736,40000000.0
2008-03-18 12:15:00,1.97797,1.97813,1.97522,1.97756,45000000.0
2008-03-18 12:20:00,1.97774,1.97875,1.97595,1.97846,47000000.0
2008-03-18 12:25:00,1.97815,1.98052,1.97763,1.97989,46000000.0
2008-03-18 12:30:00,1.97897,1.9796,1.9738,1.97525,51000000.0
2008-03-18 12:35:00,1.97377,1.97523,1.97299,1.97299,41000000.0
2008-03-18 12:40:00,1.97461,1.9749,1.97209,1.97377,42000000.0
2008-03-18 12:45:00,1.97316,1.97344,1.97142,1.97156,47000000.0
2008-03-18 12:50:00,1.97181,1.97564,1.97181,1.97474,46000000.0
2008-03-18 12:55:00,1.97317,1.97581,1.97261,1.97407,45000000.0
2008-03-18 13:00:00,1.97297,1.97395,1.97141,1.97196,39000000.0
2008-03-18 13:05:00,1.97388,1.97406,1.97158,1.97343,42000000.0
2008-03-18 13:10:00,1.97296,1.97296,1.97044,1.97276,50000000.0
2008-03-18 13:15:00,1.97269,1.97343,1.97023,1.97023,45000000.0
2008-03-18 13:20:00,1.97062,1.97206,1.97032,1.97116,45000000.0
2008-03-18 13:25:00,1.9701,1.9729,1.9701,1.97173,46000000.0
2008-03-18 13:30:00,1.97302,1.97325,1.97135,1.97188,38000000.0
2008-03-18 13:35:00,1.97325,1.97342,1.9711,1.97318,43000000.0
2008-03-18 13:40:00,1.9731,1.97351,1.97015,1.97015,44000000.0
2008-03-18 13:45:00,1.97018,1.97206,1.97002,1.97206,51000000.0
2008-03-18 13:50:00,1.97051,1.97235,1.96991,1.97109,47000000.0
2008-03-18 13:55:00,1.96904,1.97165,1.96804,1.96927,42000000.0
2008-03-18 14:00:00,1.96663,1.96788,1.96251,1.96496,46000000.0
2008-03-18 14:05:00,1.96474,1.96782,1.96384,1.96526,45000000.0
2008-03-18 14:10:00,1.96546,1.96675,1.95893,1.95893,46000000.0
2008-03-18 14:15:00,1.95914,1.95977,1.95071,1.95071,39000000.0
2008-03-18 14:20:00,1.95145,1.95556,1.95063,1.95507,44000000.0
2008-03-18 14:25:00,1.95446,1.9575,1.95371,1.9575,43000000.0
2008-03-18 14:30:00,1.95627,1.95715,1.9537,1.95501,43000000.0
2008-03-18 14:35:00,1.95581,1.95992,1.9552,1.95966,41000000.0
2008-03-18 14:40:00,1.95906,1.95921,1.95637,1.95742,47000000.0
2008-03-18 14:45:00,1.95651,1.95664,1.95358,1.95469,47000000.0
2008-03-18 14:50:00,1.95516,1.95519,1.951,1.951,44000000.0
2008-03-18 14:55:00,1.95139,1.95442,1.95105,1.95334,43000000.0
2008-03-18 15:00:00,1.95435,1.95472,1.95224,1.95317,42000000.0
2008-03-18 15:05:00,1.95236,1.95286,1.94916,1.94967,44000000.0
2008-03-18 15:10:00,1.94994,1.95026,1.94691,1.94706,47000000.0
2008-03-18 15:15:00,1.94704,1.95183,1.94704,1.95183,45000000.0
2008-03-18 15:20:00,1.95138,1.95308,1.95028,1.95177,45000000.0
2008-03-18 15:25:00,1.95186,1.95362,1.95047,1.95273,46000000.0
2008-03-18 15:30:00,1.95237,1.95303,1.94756,1.94756,45000000.0
2008-03-18 15:35:00,1.94958,1.95073,1.94797,1.95073,42000000.0
2008-03-18 15:40:00,1.94933,1.9516,1.94913,1.95071,46000000.0
2008-03-18 15:45:00,1.95098,1.95135,1.94659,1.94694,40000000.0
2008-03-18 15:50:00,1.94749,1.94888,1.94572,1.94888,38000000.0
2008-03-18 15:55:00,1.94766,1.94898,1.94588,1.94824,40000000.0
2008-03-18 16:00:00,1.9479,1.94837,1.94652,1.94826,47000000.0
2008-03-18 16:05:00,1.94714,1.95,1.94709,1.94863,46000000.0
2008-03-18 16:10:00,1.95057,1.95195,1.94922,1.95079,42000000.0
2008-03-18 16:15:00,1.94998,1.95324,1.94988,1.95171,41000000.0
2008-03-18 16:20:00,1.95183,1.9534,1.95048,1.95337,45000000.0
2008-03-18 16:25:00,1.95318,1.95318,1.9507,1.95208,42000000.0
2008-03-18 16:30:00,1.95161,1.95229,1.94989,1.95046,45000000.0
2008-03-18 16:35:00,1.95088,1.95334,1.95056,1.95149,47000000.0
2008-03-18 16:40:00,1.95152,1.95172,1.94884,1.94884,41000000.0
2008-03-18 16:45:00,1.94926,1.95003,1.94802,1.94808,46000000.0
2008-03-18 16:50:00,1.94759,1.94929,1.94334,1.94334,43000000.0
2008-03-18 16:55:00,1.94429,1.94595,1.9436,1.94414,43000000.0
2008-03-18 17:00:00,1.94485,1.94548,1.94269,1.94439,41000000.0
2008-03-18 17:05:00,1.94345,1.94403,1.94158,1.94269,39000000.0
2008-03-18 17:10:00,1.9441,1.94493,1.94192,1.94446,40000000.0
2008-03-18 17:15:00,1.9434,1.94558,1.94099,1.94246,41000000.0
2008-03-18 17:20:00,1.94088,1.94272,1.94086,1.94117,50000000.0
2008-03-18 17:25:00,1.94128,1.94345,1.94128,1.94286,51000000.0
2008-03-18 17:30:00,1.94286,1.94505,1.9418,1.94318,45000000.0
2008-03-18 17:35:00,1.94427,1.94558,1.94334,1.94431,39000000.0
2008-03-18 17:40:00,1.94452,1.94549,1.94265,1.94529,47000000.0
2008-03-18 17:45:00,1.94485,1.94521,1.94138,1.94291,41000000.0
2008-03-18 17:50:00,1.94266,1.94315,1.9402,1.94294,48000000.0
2008-03-18 17:55:00,1.94219,1.94598,1.9419,1.94471,48000000.0
2008-03-18 18:00:00,1.9452,1.94794,1.94481,1.94752,39000000.0
2008-03-18 18:05:00,1.94727,1.94781,1.94486,1.9471,40000000.0
2008-03-18 18:10:00,1.94719,1.94951,1.94603,1.9492,51000000.0
2008-03-18 18:15:00,1.9483,1.94904,1.94589,1.94777,46000000.0
2008-03-18 18:20:00,1.94747,1.9478,1.94473,1.94701,40000000.0
2008-03-18 18:25:00,1.94563,1.9483,1.94533,1.9483,41000000.0
2008-03-18 18:30:00,1.94727,1.949,1.9465,1.94689,38000000.0
2008-03-18 18:35:00,1.94774,1.94789,1.94503,1.94708,37000000.0
2008-03-18 18:40:00,1.94597,1.94698,1.94463,1.94606,45000000.0
2008-03-18 18:45:00,1.94664,1.94668,1.94368,1.94566,40000000.0
2008-03-18 18:50:00,1.94407,1.94677,1.94327,1.94647,44000000.0
2008-03-18 18:55:00,1.94639,1.94709,1.94518,1.94709,42000000.0
2008-03-18 19:00:00,1.94642,1.94666,1.94176,1.94666,39000000.0
2008-03-18 19:05:00,1.94284,1.94805,1.94284,1.94705,47000000.0
2008-03-18 19:10:00,1.94731,1.94731,1.94144,1.94667,44000000.0
2008-03-18 19:15:00,1.94366,1.94568,1.94015,1.94373,45000000.0
2008-03-18 19:20:00,1.94404,1.94421,1.93875,1.94231,37000000.0
2008-03-18 19:25:00,1.93995,1.94571,1.93895,1.9449,43000000.0
2008-03-18 19:30:00,1.94474,1.94499,1.93966,1.94383,45000000.0
2008-03-18 19:35:00,1.94063,1.94532,1.9396,1.94102,41000000.0
2008-03-18 19:40:00,1.94448,1.94518,1.93798,1.93798,44000000.0
2008-03-18 19:45:00,1.93977,1.94252,1.93652,1.94215,43000000.0
2008-03-18 19:50:00,1.93753,1.94194,1.93618,1.93776,83000000.0
2008-03-18 19:55:00,1.93764,1.94407,1.93737,1.94174,72000000.0
2008-03-18 20:00:00,1.94184,1.9447,1.93686,1.9447,71000000.0
2008-03-18 20:05:00,1.94152,1.94447,1.93874,1.94277,45000000.0
2008-03-18 20:10:00,1.93974,1.9476,1.93445,1.9476,46000000.0
2008-03-18 20:15:00,1.9447,1.95115,1.93762,1.94244,60000000.0
2008-03-18 20:20:00,1.93918,1.94483,1.93548,1.94241,42000000.0
2008-03-18 20:25:00,1.94207,1.94956,1.94189,1.94479,56000000.0
2008-03-18 20:30:00,1.94936,1.95583,1.94475,1.95176,39000000.0
2008-03-18 20:35:00,1.95275,1.95275,1.94496,1.9483,64000000.0
2008-03-18 20:40:00,1.94394,1.9479,1.94075,1.94153,50000000.0
2008-03-18 20:45:00,1.94483,1.94589,1.9332,1.93736,56000000.0
2008-03-18 20:50:00,1.93355,1.93681,1.92406,1.92721,46000000.0
2008-03-18 20:55:00,1.93045,1.93075,1.92087,1.92474,58000000.0
2008-03-18 21:00:00,1.9196,1.9266,1.91835,1.9245,46000000.0
2008-03-18 21:05:00,1.92183,1.92513,1.92009,1.92074,41000000.0
2008-03-18 21:10:00,1.92421,1.92421,1.91498,1.9162,33000000.0
2008-03-18 21:15:00,1.91831,1.9227,1.91642,1.9227,39000000.0
2008-03-18 21:20:00,1.91975,1.92283,1.91743,1.92243,39000000.0
2008-03-18 21:25:00,1.92119,1.92251,1.91683,1.92157,37000000.0
2008-03-18 21:30:00,1.91915,1.92219,1.9165,1.92102,35000000.0
2008-03-18 21:35:00,1.91748,1.92057,1.91599,1.92018,43000000.0
2008-03-18 21:40:00,1.91977,1.91977,1.90537,1.90537,44000000.0
2008-03-18 21:45:00,1.90638,1.9111,1.90492,1.90826,43000000.0
2008-03-18 21:50:00,1.91061,1.91156,1.9056,1.90903,41000000.0
2008-03-18 21:55:00,1.90878,1.90878,1.90305,1.90344,38000000.0
2008-03-18 22:00:00,1.90541,1.90718,1.90146,1.90166,44000000.0
2008-03-18 22:05:00,1.90256,1.90771,1.9013,1.90771,41000000.0
2008-03-18 22:10:00,1.90265,1.90832,1.90204,1.90572,47000000.0
2008-03-18 22:15:00,1.90516,1.90588,1.89907,1.90573,42000000.0
2008-03-18 22:20:00,1.90223,1.90354,1.8967,1.8967,45000000.0
2008-03-18 22:25:00,1.9005,1.90369,1.89716,1.90369,63000000.0
2008-03-18 22:30:00,1.90333,1.90442,1.89877,1.90273,42000000.0
2008-03-18 22:35:00,1.9017,1.90326,1.89842,1.89842,39000000.0
2008-03-18 22:40:00,1.90109,1.90342,1.8972,1.90342,38000000.0
2008-03-18 22:45:00,1.90393,1.90514,1.90007,1.9046,39000000.0
2008-03-18 22:50:00,1.9017,1.9049,1.89882,1.90334,46000000.0
2008-03-18 22:55:00,1.90461,1.90478,1.89782,1.90093,33000000.0
2008-03-18 23:00:00,1.90265,1.9049,1.89752,1.90347,42000000.0
2008-03-18 23:05:00,1.90306,1.90452,1.8974,1.90444,38000000.0
2008-03-18 23:10:00,1.90322,1.90609,1.89657,1.89825,41000000.0
2008-03-18 23:15:00,1.89989,1.90477,1.89765,1.90381,46000000.0
2008-03-18 23:20:00,1.89839,1.90467,1.89672,1.89716,55000000.0
2008-03-18 23:25:00,1.90261,1.90438,1.89671,1.90271,47000000.0
2008-03-18 23:30:00,1.89972,1.90376,1.89663,1.90341,43000000.0
2008-03-18 23:35:00,1.89851,1.9034,1.89664,1.89694,58000000.0
2008-03-18 23:40:00,1.90273,1.90344,1.89627,1.90299,41000000.0
2008-03-18 23:45:00,1.90293,1.90607,1.89812,1.90512,44000000.0
2008-03-18 23:50:00,1.90446,1.9047,1.89725,1.90351,31000000.0
2008-03-18 23:55:00,1.89754,1.90446,1.89694,1.90434,44000000.0
2008-03-19 00:00:00,1.90171,1.90485,1.89734,1.89766,48000000.0
2008-03-19 00:05:00,1.90359,1.90417,1.89741,1.90326,51000000.0
2008-03-19 00:10:00,1.90467,1.90467,1.89583,1.90318,40000000.0
2008-03-19 00:15:00,1.89636,1.90438,1.89603,1.90035,48000000.0
2008-03-19 00:20:00,1.89909,1.90627,1.89909,1.89921,41000000.0
2008-03-19 00:25:00,1.90595,1.90729,1.89946,1.90704,46000000.0
2008-03-19 00:30:00,1.90446,1.90681,1.89951,1.9057,55000000.0
2008-03-19 00:35:00,1.90111,1.90669,1.89922,1.90669,39000000.0
2008-03-19 00:40:00,1.89959,1.90696,1.89939,1.89968,50000000.0
2008-03-19 00:45:00,1.90435,1.90682,1.89983,1.90554,53000000.0
2008-03-19 00:50:00,1.89983,1.90698,1.89973,1.90685,35000000.0
2008-03-19 00:55:00,1.90064,1.90644,1.89912,1.90615,44000000.0
2008-03-19 01:00:00,1.90274,1.90605,1.8985,1.89979,47000000.0
2008-03-19 01:05:00,1.89876,1.9061,1.89874,1.90534,45000000.0
2008-03-19 01:10:00,1.90088,1.90463,1.89869,1.90463,30000000.0
2008-03-19 01:15:00,1.90027,1.90487,1.8985,1.90482,45000000.0
2008-03-19 01:20:00,1.90376,1.90512,1.89794,1.90389,35000000.0
2008-03-19 01:25:00,1.89825,1.90541,1.89798,1.90535,36000000.0
2008-03-19 01:30:00,1.90223,1.90509,1.89863,1.90509,32000000.0
2008-03-19 01:35:00,1.90601,1.90601,1.89784,1.89957,36000000.0
2008-03-19 01:40:00,1.89884,1.90631,1.89884,1.90509,54000000.0
2008-03-19 01:45:00,1.90344,1.90731,1.90062,1.90062,40000000.0
2008-03-19 01:50:00,1.90586,1.90803,1.9001,1.90742,57000000.0
2008-03-19 01:55:00,1.90659,1.90907,1.90146,1.9082,43000000.0
2008-03-19 02:00:00,1.90621,1.90857,1.90117,1.90765,40000000.0
2008-03-19 02:05:00,1.9022,1.90956,1.90161,1.9032,39000000.0
2008-03-19 02:10:00,1.90731,1.90898,1.90227,1.90885,45000000.0
2008-03-19 02:15:00,1.90628,1.90982,1.90227,1.90982,44000000.0
2008-03-19 02:20:00,1.9091,1.91001,1.90273,1.90954,43000000.0
2008-03-19 02:25:00,1.9043,1.90923,1.90317,1.90396,36000000.0
2008-03-19 02:30:00,1.90393,1.91433,1.90359,1.90892,45000000.0
2008-03-19 02:35:00,1.9065,1.91294,1.90372,1.90502,40000000.0
2008-03-19 02:40:00,1.90593,1.91098,1.90419,1.90955,42000000.0
2008-03-19 02:45:00,1.90793,1.91104,1.90383,1.91059,41000000.0
2008-03-19 02:50:00,1.90542,1.91001,1.90326,1.90383,43000000.0
2008-03-19 02:55:00,1.91019,1.91019,1.90297,1.90946,48000000.0
2008-03-19 03:00:00,1.9032,1.91199,1.90166,1.90853,45000000.0
2008-03-19 03:05:00,1.9065,1.90759,1.89973,1.90114,48000000.0
2008-03-19 03:10:00,1.90323,1.91183,1.90323,1.90576,56000000.0
2008-03-19 03:15:00,1.90995,1.91292,1.90588,1.91257,48000000.0
2008-03-19 03:20:00,1.90793,1.91179,1.90229,1.90359,48000000.0
2008-03-19 03:25:00,1.9104,1.91077,1.90389,1.91075,45000000.0
2008-03-19 03:30:00,1.90393,1.91087,1.90393,1.91064,50000000.0
2008-03-19 03:35:00,1.90525,1.91027,1.90278,1.90377,41000000.0
2008-03-19 03:40:00,1.91055,1.91075,1.90326,1.91075,42000000.0
2008-03-19 03:45:00,1.9085,1.91199,1.9037,1.91199,36000000.0
2008-03-19 03:50:00,1.90662,1.91197,1.90477,1.91085,41000000.0
2008-03-19 03:55:00,1.91019,1.91283,1.90587,1.91247,55000000.0
2008-03-19 04:00:00,1.90893,1.91276,1.9057,1.9057,40000000.0
2008-03-19 04:05:00,1.90643,1.91312,1.90628,1.9118,42000000.0
2008-03-19 04:10:00,1.90742,1.9125,1.90523,1.9124,47000000.0
2008-03-19 04:15:00,1.90892,1.91266,1.90441,1.91128,35000000.0
2008-03-19 04:20:00,1.90642,1.91249,1.90602,1.90616,41000000.0
2008-03-19 04:25:00,1.90535,1.91289,1.90535,1.91289,41000000.0
2008-03-19 04:30:00,1.91175,1.91292,1.90577,1.91277,43000000.0
2008-03-19 04:35:00,1.90533,1.91126,1.90482,1.90482,32000000.0
2008-03-19 04:40:00,1.91039,1.91222,1.90491,1.90552,57000000.0
2008-03-19 04:45:00,1.91095,1.91238,1.90493,1.91137,51000000.0
2008-03-19 04:50:00,1.91252,1.91256,1.90481,1.91121,47000000.0
2008-03-19 04:55:00,1.90481,1.91289,1.90481,1.91256,47000000.0
2008-03-19 05:00:00,1.90858,1.9135,1.90613,1.9135,49000000.0
2008-03-19 05:05:00,1.91327,1.91327,1.90594,1.91274,41000000.0
2008-03-19 05:10:00,1.90703,1.91305,1.9059,1.90622,48000000.0
2008-03-19 05:15:00,1.91157,1.91311,1.90591,1.90597,45000000.0
2008-03-19 05:20:00,1.90563,1.91315,1.90557,1.90593,44000000.0
2008-03-19 05:25:00,1.91136,1.91246,1.90523,1.91186,45000000.0
2008-03-19 05:30:00,1.91019,1.91265,1.90552,1.91232,46000000.0
2008-03-19 05:35:00,1.91293,1.91332,1.90556,1.90771,41000000.0
2008-03-19 05:40:00,1.91185,1.91368,1.90653,1.91368,51000000.0
2008-03-19 05:45:00,1.91031,1.91308,1.90621,1.90635,46000000.0
2008-03-19 05:50:00,1.90613,1.91407,1.90592,1.91271,44000000.0
2008-03-19 05:55:00,1.91244,1.91427,1.907,1.90716,46000000.0
2008-03-19 06:00:00,1.91285,1.91466,1.907,1.91466,37000000.0
2008-03-19 06:05:00,1.91419,1.91487,1.90796,1.9089,36000000.0
2008-03-19 06:10:00,1.91448,1.91488,1.9074,1.91488,49000000.0
2008-03-19 06:15:00,1.91182,1.91568,1.90784,1.91568,41000000.0
2008-03-19 06:20:00,1.90821,1.91453,1.90767,1.91424,35000000.0
2008-03-19 06:25:00,1.90989,1.91529,1.90805,1.91405,42000000.0
2008-03-19 06:30:00,1.9131,1.9145,1.90743,1.90895,43000000.0
2008-03-19 06:35:00,1.90833,1.91644,1.90833,1.91578,38000000.0
2008-03-19 06:40:00,1.91063,1.9173,1.91016,1.91158,33000000.0
2008-03-19 06:45:00,1.91643,1.91779,1.91094,1.91758,39000000.0
2008-03-19 06:50:00,1.91287,1.91895,1.91116,1.91116,52000000.0
2008-03-19 06:55:00,1.91146,1.91832,1.91095,1.91181,47000000.0
2008-03-19 07:00:00,1.91697,1.91908,1.91019,1.9169,41000000.0
2008-03-19 07:05:00,1.9165,1.91759,1.90839,1.91383,38000000.0
2008-03-19 07:10:00,1.90784,1.91598,1.90784,1.91139,46000000.0
2008-03-19 07:15:00,1.91518,1.92251,1.91103,1.91707,43000000.0
2008-03-19 07:20:00,1.91679,1.92366,1.9158,1.92285,61000000.0
2008-03-19 07:25:00,1.91811,1.9245,1.91704,1.92398,46000000.0
2008-03-19 07:30:00,1.92174,1.9238,1.91653,1.91698,47000000.0
2008-03-19 07:35:00,1.91713,1.92436,1.91687,1.91804,44000000.0
2008-03-19 07:40:00,1.92327,1.92384,1.91698,1.92268,47000000.0
2008-03-19 07:45:00,1.91998,1.92306,1.91551,1.91595,39000000.0
2008-03-19 07:50:00,1.91553,1.92161,1.91542,1.92038,46000000.0
2008-03-19 07:55:00,1.9148,1.92187,1.91479,1.91557,42000000.0
2008-03-19 08:00:00,1.92137,1.9217,1.91504,1.92054,51000000.0
2008-03-19 08:05:00,1.91965,1.9224,1.91459,1.92188,39000000.0
2008-03-19 08:10:00,1.91473,1.92259,1.91473,1.91507,42000000.0
2008-03-19 08:15:00,1.91553,1.9221,1.91495,1.92015,41000000.0
2008-03-19 08:20:00,1.91369,1.92077,1.91337,1.91536,45000000.0
2008-03-19 08:25:00,1.92155,1.92294,1.91424,1.92285,45000000.0
2008-03-19 08:30:00,1.92019,1.92258,1.91532,1.92258,47000000.0
2008-03-19 08:35:00,1.92329,1.92329,1.91492,1.91492,47000000.0
2008-03-19 08:40:00,1.91455,1.91967,1.91021,1.91289,50000000.0
2008-03-19 08:45:00,1.9147,1.92091,1.91275,1.92091,44000000.0
2008-03-19 08:50:00,1.91514,1.91998,1.91303,1.91911,44000000.0
2008-03-19 08:55:00,1.91262,1.92189,1.91206,1.91513,46000000.0
2008-03-19 09:00:00,1.91836,1.92494,1.91614,1.91978,41000000.0
2008-03-19 09:05:00,1.92365,1.92671,1.91823,1.92671,45000000.0
2008-03-19 09:10:00,1.92637,1.9289,1.92154,1.9289,43000000.0
2008-03-19 09:15:00,1.92634,1.92801,1.91993,1.9208,45000000.0
2008-03-19 09:20:00,1.92208,1.92799,1.92079,1.92721,42000000.0
2008-03-19 09:25:00,1.91964,1.92661,1.91817,1.9188,44000000.0
2008-03-19 09:30:00,1.92135,1.92624,1.91681,1.92418,43000000.0
2008-03-19 09:35:00,1.92451,1.92478,1.91894,1.92304,39000000.0
2008-03-19 09:40:00,1.92164,1.92212,1.91377,1.91544,46000000.0
2008-03-19 09:45:00,1.92039,1.92136,1.914,1.91634,42000000.0
2008-03-19 09:50:00,1.91662,1.9215,1.91662,1.9215,42000000.0
2008-03-19 09:55:00,1.91829,1.92124,1.91681,1.91783,42000000.0
2008-03-19 10:00:00,1.91894,1.92289,1.91806,1.92289,43000000.0
2008-03-19 10:05:00,1.9213,1.92428,1.91798,1.92094,45000000.0
2008-03-19 10:10:00,1.91751,1.92312,1.91751,1.92312,54000000.0
2008-03-19 10:15:00,1.92089,1.92275,1.91844,1.92243,38000000.0
2008-03-19 10:20:00,1.91955,1.92546,1.91955,1.92546,41000000.0
2008-03-19 10:25:00,1.92278,1.92812,1.92274,1.92742,36000000.0
2008-03-19 10:30:00,1.9247,1.92832,1.92281,1.92626,45000000.0
2008-03-19 10:35:00,1.92254,1.93105,1.92254,1.92659,44000000.0
2008-03-19 10:40:00,1.92981,1.93429,1.92851,1.93426,43000000.0
2008-03-19 10:45:00,1.93394,1.93978,1.92927,1.93978,49000000.0
2008-03-19 10:50:00,1.93958,1.94851,1.93839,1.94378,43000000.0
2008-03-19 10:55:00,1.94125,1.94456,1.93935,1.94104,43000000.0
2008-03-19 11:00:00,1.94525,1.94629,1.94046,1.94215,41000000.0
2008-03-19 11:05:00,1.94039,1.94319,1.93677,1.94305,46000000.0
2008-03-19 11:10:00,1.94134,1.94735,1.94134,1.94322,41000000.0
2008-03-19 11:15:00,1.93969,1.94419,1.9386,1.9386,45000000.0
2008-03-19 11:20:00,1.93802,1.94451,1.93772,1.94451,37000000.0
2008-03-19 11:25:00,1.94227,1.94768,1.94227,1.94677,45000000.0
2008-03-19 11:30:00,1.94482,1.95071,1.94383,1.94681,38000000.0
2008-03-19 11:35:00,1.94578,1.94578,1.94055,1.94324,51000000.0
2008-03-19 11:40:00,1.94078,1.94359,1.93909,1.94176,45000000.0
2008-03-19 11:45:00,1.93975,1.94253,1.93755,1.93937,48000000.0
2008-03-19 11:50:00,1.94149,1.94503,1.93857,1.94503,48000000.0
2008-03-19 11:55:00,1.94551,1.94665,1.94075,1.94172,35000000.0
2008-03-19 12:00:00,1.94045,1.94394,1.93891,1.94192,40000000.0
2008-03-19 12:05:00,1.93922,1.94519,1.93922,1.94125,46000000.0
2008-03-19 12:10:00,1.9403,1.94519,1.93984,1.93984,40000000.0
2008-03-19 12:15:00,1.94058,1.9441,1.93652,1.93912,45000000.0
2008-03-19 12:20:00,1.93834,1.94035,1.93608,1.93694,47000000.0
2008-03-19 12:25:00,1.9415,1.94176,1.93743,1.94045,46000000.0
2008-03-19 12:30:00,1.93706,1.94012,1.93524,1.93587,51000000.0
2008-03-19 12:35:00,1.93648,1.93975,1.93461,1.93813,41000000.0
2008-03-19 12:40:00,1.93621,1.94045,1.93598,1.93862,42000000.0
2008-03-19 12:45:00,1.93705,1.93998,1.9346,1.93625,47000000.0
2008-03-19 12:50:00,1.93876,1.9397,1.93549,1.93834,46000000.0
2008-03-19 12:55:00,1.9352,1.93968,1.93408,1.93776,45000000.0
2008-03-19 13:00:00,1.93579,1.9392,1.93268,1.93852,39000000.0
2008-03-19 13:05:00,1.93752,1.94028,1.93496,1.93577,42000000.0
2008-03-19 13:10:00,1.93924,1.93934,1.93481,1.93738,50000000.0
2008-03-19 13:15:00,1.93421,1.9396,1.93421,1.9396,45000000.0
2008-03-19 13:20:00,1.93626,1.94116,1.93626,1.94009,45000000.0
2008-03-19 13:25:00,1.93994,1.93994,1.93239,1.93525,46000000.0
2008-03-19 13:30:00,1.9301,1.93335,1.92599,1.92951,38000000.0
2008-03-19 13:35:00,1.92647,1.93001,1.92371,1.92913,43000000.0
2008-03-19 13:40:00,1.92527,1.92973,1.92362,1.92603,44000000.0
2008-03-19 13:45:00,1.92318,1.92845,1.92303,1.92534,51000000.0
2008-03-19 13:50:00,1.92533,1.92996,1.9252,1.9261,47000000.0
2008-03-19 13:55:00,1.92594,1.93305,1.92594,1.93229,42000000.0
2008-03-19 14:00:00,1.93035,1.93422,1.92827,1.93003,46000000.0
2008-03-19 14:05:00,1.9335,1.93644,1.92964,1.93635,45000000.0
2008-03-19 14:10:00,1.93607,1.93669,1.93257,1.93463,46000000.0
2008-03-19 14:15:00,1.93034,1.93652,1.93034,1.93223,39000000.0
2008-03-19 14:20:00,1.93478,1.93976,1.93318,1.93976,44000000.0
2008-03-19 14:25:00,1.93602,1.94037,1.93587,1.93692,43000000.0
2008-03-19 14:30:00,1.93812,1.93888,1.93294,1.93459,43000000.0
2008-03-19 14:35:00,1.93726,1.93726,1.93273,1.93544,42000000.0
2008-03-19 14:40:00,1.93101,1.93642,1.93101,1.93108,47000000.0
2008-03-19 14:45:00,1.93153,1.93506,1.92861,1.93177,47000000.0
2008-03-19 14:50:00,1.92812,1.93268,1.92799,1.93123,45000000.0
2008-03-19 14:55:00,1.92863,1.93041,1.92477,1.92886,43000000.0
2008-03-19 15:00:00,1.92557,1.93009,1.92314,1.92791,42000000.0
2008-03-19 15:05:00,1.92759,1.9298,1.92308,1.9233,44000000.0
2008-03-19 15:10:00,1.92685,1.9285,1.9223,1.92835,47000000.0
2008-03-19 15:15:00,1.92562,1.92731,1.92042,1.92203,45000000.0
2008-03-19 15:20:00,1.92414,1.92611,1.92079,1.92229,45000000.0
2008-03-19 15:25:00,1.92452,1.92716,1.92258,1.92258,46000000.0
2008-03-19 15:30:00,1.92635,1.92884,1.92332,1.92857,45000000.0
2008-03-19 15:35:00,1.92617,1.93123,1.92544,1.92743,42000000.0
2008-03-19 15:40:00,1.92755,1.92869,1.92233,1.92336,46000000.0
2008-03-19 15:45:00,1.92355,1.92688,1.92056,1.92056,40000000.0
2008-03-19 15:50:00,1.91968,1.92687,1.91968,1.92687,38000000.0
2008-03-19 15:55:00,1.92303,1.93372,1.92303,1.93288,40000000.0
2008-03-19 16:00:00,1.93042,1.93207,1.92737,1.92737,47000000.0
2008-03-19 16:05:00,1.92748,1.93298,1.92748,1.92835,46000000.0
2008-03-19 16:10:00,1.92919,1.93601,1.92919,1.9352,46000000.0
2008-03-19 16:15:00,1.9358,1.93723,1.93221,1.93363,46000000.0
2008-03-19 16:20:00,1.93367,1.93771,1.93083,1.93572,45000000.0
2008-03-19 16:25:00,1.93224,1.93909,1.93224,1.93803,42000000.0
2008-03-19 16:30:00,1.93507,1.94563,1.93495,1.94555,45000000.0
2008-03-19 16:35:00,1.94094,1.94648,1.93943,1.94058,47000000.0
2008-03-19 16:40:00,1.94368,1.94368,1.93649,1.9368,41000000.0
2008-03-19 16:45:00,1.93628,1.93961,1.93413,1.93762,46000000.0
2008-03-19 16:50:00,1.93767,1.93798,1.93263,1.93642,43000000.0
2008-03-19 16:55:00,1.93715,1.9382,1.93088,1.9382,43000000.0
2008-03-19 17:00:00,1.93779,1.9391,1.93301,1.93301,41000000.0
2008-03-19 17:05:00,1.93634,1.93721,1.93123,1.93721,39000000.0
2008-03-19 17:10:00,1.93461,1.93762,1.93338,1.93626,40000000.0
2008-03-19 17:15:00,1.93306,1.9369,1.93267,1.93346,41000000.0
2008-03-19 17:20:00,1.93691,1.93781,1.93327,1.93693,50000000.0
2008-03-19 17:25:00,1.93419,1.93576,1.92708,1.92786,51000000.0
2008-03-19 17:30:00,1.93096,1.93456,1.92573,1.92845,45000000.0
2008-03-19 17:35:00,1.92537,1.92695,1.92145,1.92162,39000000.0
2008-03-19 17:40:00,1.92267,1.92638,1.92001,1.92638,47000000.0
2008-03-19 17:45:00,1.92452,1.92972,1.92229,1.92575,41000000.0
2008-03-19 17:50:00,1.92528,1.93019,1.9247,1.93014,48000000.0
2008-03-19 17:55:00,1.92972,1.93036,1.92451,1.92588,48000000.0
2008-03-19 18:00:00,1.92729,1.93286,1.92706,1.93039,39000000.0
2008-03-19 18:05:00,1.93404,1.93419,1.92947,1.93205,40000000.0
2008-03-19 18:10:00,1.93243,1.93371,1.92756,1.93026,51000000.0
2008-03-19 18:15:00,1.93246,1.93412,1.92947,1.9328,46000000.0
2008-03-19 18:20:00,1.9293,1.93837,1.92925,1.93458,40000000.0
2008-03-19 18:25:00,1.93958,1.94028,1.93386,1.93386,41000000.0
2008-03-19 18:30:00,1.93344,1.93631,1.93091,1.9347,43000000.0
2008-03-19 18:35:00,1.93377,1.93632,1.93059,1.9345,37000000.0
2008-03-19 18:40:00,1.9335,1.93771,1.93079,1.93443,45000000.0
2008-03-19 18:45:00,1.93313,1.93476,1.92823,1.92868,40000000.0
2008-03-19 18:50:00,1.93239,1.93239,1.92678,1.92678,44000000.0
2008-03-19 18:55:00,1.92983,1.9329,1.92709,1.93007,42000000.0
2008-03-19 19:00:00,1.93398,1.9356,1.92881,1.92951,39000000.0
2008-03-19 19:05:00,1.92916,1.93303,1.92472,1.92527,47000000.0
2008-03-19 19:10:00,1.93004,1.93783,1.92665,1.93766,44000000.0
2008-03-19 19:15:00,1.93511,1.93909,1.93054,1.93687,45000000.0
2008-03-19 19:20:00,1.9299,1.93758,1.92877,1.93476,37000000.0
2008-03-19 19:25:00,1.92757,1.93661,1.9271,1.93489,43000000.0
2008-03-19 19:30:00,1.92818,1.94129,1.92818,1.93563,45000000.0
2008-03-19 19:35:00,1.93358,1.94176,1.93233,1.94087,41000000.0
2008-03-19 19:40:00,1.93281,1.93999,1.93127,1.93144,44000000.0
2008-03-19 19:45:00,1.93567,1.93827,1.93161,1.93204,43000000.0
2008-03-19 19:50:00,1.93734,1.94505,1.93319,1.94505,83000000.0
2008-03-19 19:55:00,1.93675,1.94478,1.93622,1.94014,72000000.0
2008-03-19 20:00:00,1.94126,1.94493,1.93779,1.9444,71000000.0
2008-03-19 20:05:00,1.93921,1.94635,1.93835,1.9431,45000000.0
2008-03-19 20:10:00,1.93663,1.94224,1.9349,1.93497,47000000.0
2008-03-19 20:15:00,1.9389,1.94221,1.93494,1.93696,60000000.0
2008-03-19 20:20:00,1.94278,1.94284,1.93462,1.9417,42000000.0
2008-03-19 20:25:00,1.93408,1.94159,1.93408,1.94094,56000000.0
2008-03-19 20:30:00,1.93885,1.9401,1.93264,1.93974,46000000.0
2008-03-19 20:35:00,1.93906,1.94049,1.93172,1.93172,62000000.0
2008-03-19 20:40:00,1.93062,1.9406,1.92964,1.93404,52000000.0
2008-03-19 20:45:00,1.93806,1.93919,1.93036,1.93753,55000000.0
2008-03-19 20:50:00,1.93812,1.93975,1.93165,1.93293,46000000.0
2008-03-19 20:55:00,1.93197,1.93917,1.93063,1.93799,58000000.0
2008-03-19 21:00:00,1.93576,1.9419,1.93087,1.93683,46000000.0
2008-03-19 21:05:00,1.93427,1.93693,1.9272,1.93112,35000000.0
2008-03-19 21:10:00,1.9311,1.93478,1.9255,1.92776,38000000.0
2008-03-19 21:15:00,1.93247,1.93831,1.92788,1.93819,44000000.0
2008-03-19 21:20:00,1.93361,1.93888,1.93099,1.93832,45000000.0
2008-03-19 21:25:00,1.93846,1.93846,1.93118,1.93214,43000000.0
2008-03-19 21:30:00,1.93666,1.93834,1.92952,1.93713,36000000.0
2008-03-19 21:35:00,1.92987,1.93905,1.92951,1.93115,43000000.0
2008-03-19 21:40:00,1.93871,1.94001,1.93029,1.93943,44000000.0
2008-03-19 21:45:00,1.93829,1.94274,1.93198,1.94052,41000000.0
2008-03-19 21:50:00,1.93426,1.94118,1.93247,1.94037,41000000.0
2008-03-19 21:55:00,1.9334,1.9422,1.93318,1.93861,38000000.0
2008-03-19 22:00:00,1.93992,1.94565,1.93639,1.94396,44000000.0
2008-03-19 22:05:00,1.94222,1.94541,1.93623,1.94541,35000000.0
2008-03-19 22:10:00,1.93703,1.94512,1.936,1.93677,47000000.0
2008-03-19 22:15:00,1.93959,1.94461,1.93758,1.94461,42000000.0
2008-03-19 22:20:00,1.937,1.94513,1.937,1.93889,45000000.0
2008-03-19 22:25:00,1.9459,1.9459,1.93799,1.94556,57000000.0
2008-03-19 22:30:00,1.94329,1.94584,1.93777,1.94461,39000000.0
2008-03-19 22:35:00,1.93984,1.9453,1.93713,1.9439,36000000.0
2008-03-19 22:40:00,1.93877,1.94609,1.93799,1.93947,38000000.0
2008-03-19 22:45:00,1.94421,1.9462,1.938,1.94612,39000000.0
2008-03-19 22:50:00,1.94034,1.94589,1.93925,1.94418,43000000.0
2008-03-19 22:55:00,1.93838,1.94658,1.93773,1.94658,43000000.0
2008-03-19 23:00:00,1.94212,1.94505,1.93702,1.9383,42000000.0
2008-03-19 23:05:00,1.94494,1.94749,1.93906,1.94617,38000000.0
2008-03-19 23:10:00,1.94002,1.9476,1.94002,1.94144,41000000.0
2008-03-19 23:15:00,1.94434,1.94755,1.93898,1.94548,40000000.0
2008-03-19 23:20:00,1.9392,1.94662,1.93766,1.94556,51000000.0
2008-03-19 23:25:00,1.93918,1.94626,1.93785,1.94626,47000000.0
2008-03-19 23:30:00,1.94317,1.9487,1.94093,1.94131,43000000.0
2008-03-19 23:35:00,1.94074,1.94848,1.94069,1.94069,58000000.0
2008-03-19 23:40:00,1.94781,1.94803,1.94019,1.94789,41000000.0
2008-03-19 23:45:00,1.94721,1.94872,1.94115,1.94779,44000000.0
2008-03-19 23:50:00,1.94267,1.94856,1.94074,1.94224,49000000.0
2008-03-19 23:55:00,1.94754,1.94929,1.94106,1.9441,44000000.0
2008-03-20 00:00:00,1.94106,1.9477,1.93962,1.94114,48000000.0
2008-03-20 00:05:00,1.94159,1.94876,1.94072,1.94697,51000000.0
2008-03-20 00:10:00,1.9422,1.94836,1.93962,1.94824,32000000.0
2008-03-20 00:15:00,1.94861,1.94861,1.9413,1.94711,39000000.0
2008-03-20 00:20:00,1.94809,1.94888,1.94081,1.94818,34000000.0
2008-03-20 00:25:00,1.94227,1.95046,1.94104,1.95046,39000000.0
2008-03-20 00:30:00,1.94681,1.95003,1.94084,1.94875,55000000.0
2008-03-20 00:35:00,1.94122,1.94847,1.94058,1.94698,28000000.0
2008-03-20 00:40:00,1.94878,1.94884,1.9406,1.94826,43000000.0
2008-03-20 00:45:00,1.94959,1.94959,1.94047,1.94859,44000000.0
2008-03-20 00:50:00,1.94771,1.94882,1.94066,1.94089,41000000.0
2008-03-20 00:55:00,1.94162,1.94966,1.94162,1.94966,30000000.0
2008-03-20 01:00:00,1.94539,1.9509,1.94244,1.94267,38000000.0
2008-03-20 01:05:00,1.95087,1.95087,1.94244,1.94967,35000000.0
2008-03-20 01:10:00,1.94887,1.95207,1.94513,1.95178,34000000.0
2008-03-20 01:15:00,1.95018,1.95337,1.94259,1.95213,45000000.0
2008-03-20 01:20:00,1.95216,1.95493,1.94478,1.95173,26000000.0
2008-03-20 01:25:00,1.9472,1.95538,1.94671,1.95525,37000000.0
2008-03-20 01:30:00,1.95186,1.95498,1.94484,1.94484,39000000.0
2008-03-20 01:35:00,1.95346,1.95346,1.94488,1.95128,36000000.0
2008-03-20 01:40:00,1.9524,1.95269,1.94191,1.94211,64000000.0
2008-03-20 01:45:00,1.94654,1.9509,1.9421,1.9421,40000000.0
2008-03-20 01:50:00,1.94193,1.9494,1.941,1.94823,57000000.0
2008-03-20 01:55:00,1.94234,1.94809,1.93975,1.94809,43000000.0
2008-03-20 02:00:00,1.94294,1.94931,1.94112,1.94807,39000000.0
2008-03-20 02:05:00,1.94652,1.94778,1.93931,1.94663,39000000.0
2008-03-20 02:10:00,1.94036,1.94901,1.93987,1.94901,45000000.0
2008-03-20 02:15:00,1.94478,1.94871,1.94108,1.94871,44000000.0
2008-03-20 02:20:00,1.9412,1.94917,1.94092,1.94704,43000000.0
2008-03-20 02:25:00,1.94069,1.94735,1.93929,1.93969,36000000.0
2008-03-20 02:30:00,1.94682,1.94688,1.93566,1.94429,45000000.0
2008-03-20 02:35:00,1.94371,1.94549,1.93802,1.94419,36000000.0
2008-03-20 02:40:00,1.93713,1.94517,1.93667,1.94438,42000000.0
2008-03-20 02:45:00,1.94462,1.94462,1.93508,1.94247,41000000.0
2008-03-20 02:50:00,1.94145,1.94145,1.93181,1.94115,43000000.0
2008-03-20 02:55:00,1.94005,1.94347,1.93164,1.94345,48000000.0
2008-03-20 03:00:00,1.94083,1.94195,1.9334,1.93987,45000000.0
2008-03-20 03:05:00,1.93908,1.94192,1.93367,1.94166,48000000.0
2008-03-20 03:10:00,1.94154,1.94169,1.9337,1.94167,56000000.0
2008-03-20 03:15:00,1.94138,1.94194,1.93491,1.94194,48000000.0
2008-03-20 03:20:00,1.94309,1.94315,1.93474,1.94236,50000000.0
2008-03-20 03:25:00,1.93535,1.94368,1.93535,1.94211,45000000.0
2008-03-20 03:30:00,1.94039,1.94332,1.93559,1.93631,50000000.0
2008-03-20 03:35:00,1.93428,1.94204,1.93428,1.93518,38000000.0
2008-03-20 03:40:00,1.94122,1.94265,1.93431,1.93431,42000000.0
2008-03-20 03:45:00,1.94005,1.94197,1.93369,1.93477,36000000.0
2008-03-20 03:50:00,1.93589,1.9417,1.93368,1.93455,40000000.0
2008-03-20 03:55:00,1.93512,1.94112,1.93344,1.93413,55000000.0
2008-03-20 04:00:00,1.93911,1.94108,1.93301,1.94029,40000000.0
2008-03-20 04:05:00,1.93496,1.94256,1.93401,1.94054,42000000.0
2008-03-20 04:10:00,1.93429,1.94342,1.93429,1.94201,41000000.0
2008-03-20 04:15:00,1.94141,1.94302,1.93471,1.93607,48000000.0
2008-03-20 04:20:00,1.93702,1.94265,1.9346,1.94094,38000000.0
2008-03-20 04:25:00,1.93432,1.94129,1.93325,1.94104,41000000.0
2008-03-20 04:30:00,1.9418,1.94212,1.93366,1.93991,43000000.0
2008-03-20 04:35:00,1.94127,1.94127,1.93352,1.94078,38000000.0
2008-03-20 04:40:00,1.94101,1.94101,1.93336,1.93423,47000000.0
2008-03-20 04:45:00,1.94209,1.94209,1.93329,1.94119,35000000.0
2008-03-20 04:50:00,1.94123,1.94134,1.93546,1.94104,26000000.0
2008-03-20 04:55:00,1.93314,1.9411,1.93307,1.93395,32000000.0
2008-03-20 05:00:00,1.94131,1.94131,1.9327,1.9333,49000000.0
2008-03-20 05:05:00,1.93317,1.94181,1.93306,1.94096,41000000.0
2008-03-20 05:10:00,1.94187,1.94203,1.93394,1.9411,38000000.0
2008-03-20 05:15:00,1.94255,1.94256,1.93437,1.94135,45000000.0
2008-03-20 05:20:00,1.94215,1.94228,1.93454,1.93454,44000000.0
2008-03-20 05:25:00,1.94154,1.94247,1.93418,1.93624,45000000.0
2008-03-20 05:30:00,1.94214,1.94214,1.93589,1.94165,35000000.0
2008-03-20 05:35:00,1.93683,1.94246,1.93484,1.94166,44000000.0
2008-03-20 05:40:00,1.94214,1.9436,1.93535,1.93567,51000000.0
2008-03-20 05:45:00,1.94146,1.94335,1.93444,1.93983,46000000.0
2008-03-20 05:50:00,1.93418,1.94224,1.93418,1.93474,44000000.0
2008-03-20 05:55:00,1.94047,1.94258,1.93436,1.93496,46000000.0
2008-03-20 06:00:00,1.93685,1.94277,1.9353,1.94249,40000000.0
2008-03-20 06:05:00,1.93586,1.94252,1.93586,1.94212,40000000.0
2008-03-20 06:10:00,1.93521,1.94347,1.93521,1.94347,49000000.0
2008-03-20 06:15:00,1.9382,1.9429,1.93578,1.93693,28000000.0
2008-03-20 06:20:00,1.938,1.94338,1.93551,1.93596,39000000.0
2008-03-20 06:25:00,1.94396,1.94397,1.93586,1.94371,42000000.0
2008-03-20 06:30:00,1.94333,1.9442,1.93594,1.93752,40000000.0
2008-03-20 06:35:00,1.94422,1.94442,1.93696,1.94442,38000000.0
2008-03-20 06:40:00,1.93634,1.94444,1.93634,1.93691,36000000.0
2008-03-20 06:45:00,1.94191,1.94343,1.93609,1.94279,39000000.0
2008-03-20 06:50:00,1.93697,1.94349,1.9353,1.94237,41000000.0
2008-03-20 06:55:00,1.93592,1.94283,1.93552,1.94283,47000000.0
2008-03-20 07:00:00,1.94312,1.94312,1.93458,1.9417,41000000.0
2008-03-20 07:05:00,1.93649,1.94186,1.9343,1.94004,38000000.0
2008-03-20 07:10:00,1.935,1.94201,1.93359,1.94201,46000000.0
2008-03-20 07:15:00,1.94303,1.9433,1.93403,1.94248,43000000.0
2008-03-20 07:20:00,1.93501,1.94279,1.93443,1.94279,61000000.0
2008-03-20 07:25:00,1.93649,1.94219,1.93284,1.94045,46000000.0
2008-03-20 07:30:00,1.93849,1.94077,1.9329,1.9406,47000000.0
2008-03-20 07:35:00,1.93509,1.94174,1.93325,1.94084,44000000.0
2008-03-20 07:40:00,1.93351,1.94155,1.93351,1.94155,47000000.0
2008-03-20 07:45:00,1.93816,1.94146,1.93345,1.94135,30000000.0
2008-03-20 07:50:00,1.94146,1.94156,1.93405,1.94081,39000000.0
2008-03-20 07:55:00,1.93355,1.94137,1.93351,1.93564,42000000.0
2008-03-20 08:00:00,1.93702,1.94185,1.93374,1.94075,51000000.0
2008-03-20 08:05:00,1.9336,1.94127,1.9336,1.93605,43000000.0
2008-03-20 08:10:00,1.93673,1.94245,1.93453,1.93455,42000000.0
2008-03-20 08:15:00,1.9373,1.94228,1.93369,1.94069,41000000.0
2008-03-20 08:20:00,1.93404,1.94118,1.9316,1.93839,45000000.0
2008-03-20 08:25:00,1.93161,1.94203,1.93161,1.94201,45000000.0
2008-03-20 08:30:00,1.9393,1.94227,1.93367,1.93965,47000000.0
2008-03-20 08:35:00,1.93403,1.94263,1.93403,1.93449,47000000.0
2008-03-20 08:40:00,1.93453,1.94228,1.93352,1.9413,50000000.0
2008-03-20 08:45:00,1.93867,1.94235,1.93338,1.93811,44000000.0
2008-03-20 08:50:00,1.94246,1.94479,1.93721,1.94389,44000000.0
2008-03-20 08:55:00,1.9428,1.94353,1.93386,1.94124,46000000.0
2008-03-20 09:00:00,1.93845,1.93948,1.93011,1.93745,41000000.0
2008-03-20 09:05:00,1.93091,1.93946,1.93023,1.93156,45000000.0
2008-03-20 09:10:00,1.9318,1.9397,1.9318,1.93262,43000000.0
2008-03-20 09:15:00,1.93592,1.93864,1.93067,1.93285,45000000.0
2008-03-20 09:20:00,1.93079,1.94006,1.93076,1.93282,42000000.0
2008-03-20 09:25:00,1.93256,1.94072,1.93205,1.94072,44000000.0
2008-03-20 09:30:00,1.93612,1.94101,1.93066,1.93137,43000000.0
2008-03-20 09:35:00,1.9356,1.93889,1.92813,1.93817,39000000.0
2008-03-20 09:40:00,1.93947,1.94011,1.93075,1.93965,46000000.0
2008-03-20 09:45:00,1.93496,1.94132,1.93095,1.93456,42000000.0
2008-03-20 09:50:00,1.93561,1.94106,1.93316,1.94007,42000000.0
2008-03-20 09:55:00,1.93273,1.94096,1.93273,1.93521,42000000.0
2008-03-20 10:00:00,1.93532,1.93931,1.93345,1.93784,43000000.0
2008-03-20 10:05:00,1.93724,1.93724,1.93189,1.93282,45000000.0
2008-03-20 10:10:00,1.93357,1.93592,1.93089,1.93089,54000000.0
2008-03-20 10:15:00,1.93269,1.93524,1.92878,1.93076,38000000.0
2008-03-20 10:20:00,1.9274,1.93191,1.92686,1.92903,41000000.0
2008-03-20 10:25:00,1.92885,1.93211,1.92536,1.92972,36000000.0
2008-03-20 10:30:00,1.92964,1.93056,1.92557,1.92989,45000000.0
2008-03-20 10:35:00,1.92606,1.93107,1.92606,1.93107,44000000.0
2008-03-20 10:40:00,1.92659,1.9309,1.92475,1.92971,43000000.0
2008-03-20 10:45:00,1.92742,1.93135,1.92584,1.92584,49000000.0
2008-03-20 10:50:00,1.92906,1.92949,1.92462,1.92913,43000000.0
2008-03-20 10:55:00,1.92615,1.92945,1.92332,1.92782,43000000.0
2008-03-20 11:00:00,1.92652,1.92652,1.92012,1.92012,41000000.0
2008-03-20 11:05:00,1.92341,1.92413,1.91974,1.92399,46000000.0
2008-03-20 11:10:00,1.92061,1.92437,1.91956,1.91965,41000000.0
2008-03-20 11:15:00,1.92134,1.92736,1.91988,1.92256,45000000.0
2008-03-20 11:20:00,1.9256,1.92703,1.92206,1.92206,37000000.0
2008-03-20 11:25:00,1.92465,1.92636,1.92048,1.92503,45000000.0
2008-03-20 11:30:00,1.92416,1.92525,1.92014,1.9202,38000000.0
2008-03-20 11:35:00,1.92321,1.92363,1.91739,1.92039,51000000.0
2008-03-20 11:40:00,1.91796,1.92191,1.91638,1.91669,45000000.0
2008-03-20 11:45:00,1.91783,1.92016,1.91517,1.91517,48000000.0
2008-03-20 11:50:00,1.91941,1.92001,1.91506,1.91762,48000000.0
2008-03-20 11:55:00,1.91984,1.92112,1.91528,1.91721,35000000.0
2008-03-20 12:00:00,1.91662,1.92266,1.91647,1.92159,40000000.0
2008-03-20 12:05:00,1.91938,1.92319,1.91764,1.92213,46000000.0
2008-03-20 12:10:00,1.9215,1.92232,1.91634,1.9166,40000000.0
2008-03-20 12:15:00,1.91592,1.92296,1.91536,1.91848,45000000.0
2008-03-20 12:20:00,1.92113,1.92113,1.91509,1.91509,47000000.0
2008-03-20 12:25:00,1.91798,1.91972,1.91517,1.91906,46000000.0
2008-03-20 12:30:00,1.91644,1.92022,1.91437,1.91697,51000000.0
2008-03-20 12:35:00,1.91333,1.91795,1.91291,1.91512,41000000.0
2008-03-20 12:40:00,1.91903,1.92023,1.91506,1.91707,42000000.0
2008-03-20 12:45:00,1.92061,1.9207,1.91673,1.91707,47000000.0
2008-03-20 12:50:00,1.91884,1.92106,1.91579,1.92087,46000000.0
2008-03-20 12:55:00,1.91971,1.92168,1.91578,1.91795,45000000.0
2008-03-20 13:00:00,1.91869,1.92227,1.91708,1.92227,39000000.0
2008-03-20 13:05:00,1.91765,1.92162,1.91648,1.92032,42000000.0
2008-03-20 13:10:00,1.91644,1.92241,1.91516,1.92125,50000000.0
2008-03-20 13:15:00,1.9184,1.92274,1.91804,1.92224,45000000.0
2008-03-20 13:20:00,1.91812,1.92276,1.91809,1.92228,45000000.0
2008-03-20 13:25:00,1.91808,1.92377,1.91806,1.9227,46000000.0
2008-03-20 13:30:00,1.92128,1.92467,1.9199,1.92234,38000000.0
2008-03-20 13:35:00,1.92623,1.92637,1.91976,1.91976,43000000.0
2008-03-20 13:40:00,1.92047,1.92238,1.91794,1.91794,44000000.0
2008-03-20 13:45:00,1.92141,1.92269,1.91686,1.91808,51000000.0
2008-03-20 13:50:00,1.92225,1.92278,1.9179,1.92025,47000000.0
2008-03-20 13:55:00,1.92072,1.92491,1.91971,1.92373,42000000.0
2008-03-20 14:00:00,1.92055,1.92463,1.91912,1.92418,46000000.0
2008-03-20 14:05:00,1.92066,1.92359,1.92004,1.92004,45000000.0
2008-03-20 14:10:00,1.9234,1.92462,1.91992,1.92278,46000000.0
2008-03-20 14:15:00,1.92012,1.92431,1.91947,1.91947,39000000.0
2008-03-20 14:20:00,1.92123,1.92358,1.91834,1.92358,44000000.0
2008-03-20 14:25:00,1.92101,1.92576,1.92053,1.92499,43000000.0
2008-03-20 14:30:00,1.92122,1.92578,1.91954,1.92368,43000000.0
2008-03-20 14:35:00,1.92068,1.92512,1.92017,1.92344,39000000.0
2008-03-20 14:40:00,1.92731,1.9278,1.92249,1.92664,47000000.0
2008-03-20 14:45:00,1.92392,1.92563,1.92132,1.92373,47000000.0
2008-03-20 14:50:00,1.92044,1.92572,1.91977,1.92398,45000000.0
2008-03-20 14:55:00,1.92111,1.9279,1.92111,1.92359,43000000.0
2008-03-20 15:00:00,1.92541,1.92815,1.92192,1.92311,42000000.0
2008-03-20 15:05:00,1.92192,1.92509,1.92078,1.92202,44000000.0
2008-03-20 15:10:00,1.92503,1.92503,1.91922,1.92388,47000000.0
2008-03-20 15:15:00,1.91965,1.92556,1.91965,1.92556,45000000.0
2008-03-20 15:20:00,1.92563,1.92612,1.92083,1.92177,45000000.0
2008-03-20 15:25:00,1.92117,1.92594,1.92117,1.9227,46000000.0
2008-03-20 15:30:00,1.92228,1.9255,1.91961,1.91982,45000000.0
2008-03-20 15:35:00,1.91974,1.92474,1.91974,1.92241,42000000.0
2008-03-20 15:40:00,1.92238,1.92649,1.92143,1.92188,46000000.0
2008-03-20 15:45:00,1.92112,1.92552,1.91975,1.92546,40000000.0
2008-03-20 15:50:00,1.92235,1.92616,1.92168,1.9221,38000000.0
2008-03-20 15:55:00,1.9232,1.9263,1.92151,1.92172,40000000.0
2008-03-20 16:00:00,1.92404,1.92472,1.91641,1.91642,47000000.0
2008-03-20 16:05:00,1.91975,1.92195,1.91725,1.91854,46000000.0
2008-03-20 16:10:00,1.92171,1.92171,1.91713,1.919,43000000.0
2008-03-20 16:15:00,1.92132,1.92251,1.9182,1.92225,47000000.0
2008-03-20 16:20:00,1.91908,1.92287,1.91844,1.9192,45000000.0
2008-03-20 16:25:00,1.91859,1.9232,1.91859,1.92215,42000000.0
2008-03-20 16:30:00,1.92199,1.92367,1.91853,1.9227,45000000.0
2008-03-20 16:35:00,1.91985,1.92259,1.9166,1.92014,47000000.0
2008-03-20 16:40:00,1.91702,1.92301,1.91666,1.92265,41000000.0
2008-03-20 16:45:00,1.92048,1.92347,1.91871,1.91878,46000000.0
2008-03-20 16:50:00,1.91838,1.92388,1.91838,1.92089,43000000.0
2008-03-20 16:55:00,1.92134,1.92491,1.92002,1.92002,43000000.0
2008-03-20 17:00:00,1.92168,1.92476,1.91908,1.92389,41000000.0
2008-03-20 17:05:00,1.92077,1.92336,1.91814,1.91831,39000000.0
2008-03-20 17:10:00,1.9228,1.92302,1.91872,1.92288,40000000.0
2008-03-20 17:15:00,1.92123,1.9251,1.92014,1.92413,41000000.0
2008-03-20 17:20:00,1.92427,1.92427,1.91882,1.92261,50000000.0
2008-03-20 17:25:00,1.91931,1.92317,1.91816,1.91834,51000000.0
2008-03-20 17:30:00,1.92253,1.92322,1.91803,1.91989,45000000.0
2008-03-20 17:35:00,1.92239,1.92486,1.92013,1.92395,39000000.0
2008-03-20 17:40:00,1.92041,1.9274,1.92022,1.92396,47000000.0
2008-03-20 17:45:00,1.92723,1.92874,1.92334,1.92465,41000000.0
2008-03-20 17:50:00,1.92778,1.92862,1.92311,1.92317,48000000.0
2008-03-20 17:55:00,1.92768,1.92921,1.92272,1.92661,48000000.0
2008-03-20 18:00:00,1.92338,1.92866,1.92322,1.92825,39000000.0
2008-03-20 18:05:00,1.92905,1.92905,1.92357,1.92762,40000000.0
2008-03-20 18:10:00,1.92784,1.92836,1.92375,1.92418,51000000.0
2008-03-20 18:15:00,1.92759,1.93089,1.92521,1.93057,46000000.0
2008-03-20 18:20:00,1.92846,1.93289,1.92811,1.93289,40000000.0
2008-03-20 18:25:00,1.93063,1.93695,1.93006,1.93464,41000000.0
2008-03-20 18:30:00,1.93291,1.9353,1.9294,1.93195,39000000.0
2008-03-20 18:35:00,1.9345,1.94017,1.9318,1.939,37000000.0
2008-03-20 18:40:00,1.93677,1.93855,1.93284,1.93634,45000000.0
2008-03-20 18:45:00,1.93658,1.93661,1.93175,1.93246,40000000.0
2008-03-20 18:50:00,1.93135,1.93649,1.93123,1.93638,44000000.0
2008-03-20 18:55:00,1.93601,1.93771,1.93312,1.93351,42000000.0
2008-03-20 19:00:00,1.93467,1.93899,1.93329,1.93659,39000000.0
2008-03-20 19:05:00,1.93258,1.93675,1.93054,1.93484,47000000.0
2008-03-20 19:10:00,1.93096,1.93526,1.9297,1.9346,44000000.0
2008-03-20 19:15:00,1.93063,1.93561,1.92735,1.92762,45000000.0
2008-03-20 19:20:00,1.92992,1.93698,1.92888,1.93543,37000000.0
2008-03-20 19:25:00,1.93462,1.93702,1.92841,1.93612,43000000.0
2008-03-20 19:30:00,1.93407,1.93632,1.92508,1.92634,45000000.0
2008-03-20 19:35:00,1.92503,1.9319,1.92483,1.92485,41000000.0
2008-03-20 19:40:00,1.92647,1.93447,1.92469,1.93447,44000000.0
2008-03-20 19:45:00,1.93126,1.93351,1.92531,1.93233,43000000.0
2008-03-20 19:50:00,1.92767,1.93579,1.92573,1.9301,83000000.0
2008-03-20 19:55:00,1.9357,1.93651,1.92853,1.93649,72000000.0
2008-03-20 20:00:00,1.93168,1.93665,1.92917,1.93575,71000000.0
2008-03-20 20:05:00,1.93598,1.93598,1.92764,1.93456,45000000.0
2008-03-20 20:10:00,1.93363,1.93538,1.92862,1.92862,47000000.0
2008-03-20 20:15:00,1.93423,1.93423,1.92697,1.93399,60000000.0
2008-03-20 20:20:00,1.93426,1.93426,1.92679,1.92783,42000000.0
2008-03-20 20:25:00,1.9281,1.9337,1.92649,1.93308,56000000.0
2008-03-20 20:30:00,1.92599,1.93385,1.92599,1.93205,44000000.0
2008-03-20 20:35:00,1.92588,1.93314,1.92588,1.93239,64000000.0
2008-03-20 20:40:00,1.92692,1.93334,1.92579,1.93159,50000000.0
2008-03-20 20:45:00,1.92833,1.9327,1.92429,1.93179,55000000.0
2008-03-20 20:50:00,1.93246,1.93258,1.92484,1.93125,46000000.0
2008-03-20 20:55:00,1.925,1.93234,1.92404,1.93089,60000000.0
2008-03-20 21:00:00,1.92858,1.93302,1.92509,1.92727,40000000.0
2008-03-20 21:05:00,1.92628,1.93503,1.92614,1.93336,41000000.0
2008-03-20 21:10:00,1.92739,1.93424,1.92648,1.93424,38000000.0
2008-03-20 21:15:00,1.93146,1.93321,1.92636,1.93125,40000000.0
2008-03-20 21:20:00,1.93216,1.93216,1.92416,1.9291,39000000.0
2008-03-20 21:25:00,1.9285,1.9293,1.92191,1.92284,40000000.0
2008-03-20 21:30:00,1.92462,1.92923,1.92193,1.92913,38000000.0
2008-03-20 21:35:00,1.92385,1.93008,1.92316,1.93008,43000000.0
2008-03-20 21:40:00,1.93116,1.93192,1.92452,1.92452,37000000.0
2008-03-20 21:45:00,1.92683,1.93089,1.92304,1.92897,42000000.0
2008-03-20 21:50:00,1.92822,1.9291,1.9223,1.92293,41000000.0
2008-03-20 21:55:00,1.92698,1.92871,1.92072,1.92078,38000000.0
2008-03-20 22:00:00,1.9226,1.9273,1.91991,1.92616,44000000.0
2008-03-20 22:05:00,1.92611,1.92611,1.91885,1.92538,38000000.0
2008-03-20 22:10:00,1.92493,1.92493,1.91714,1.92361,47000000.0
2008-03-20 22:15:00,1.91786,1.92374,1.91663,1.91784,42000000.0
2008-03-20 22:20:00,1.91663,1.92364,1.9166,1.91819,45000000.0
2008-03-20 22:25:00,1.92407,1.92407,1.91676,1.9235,57000000.0
2008-03-20 22:30:00,1.92409,1.92546,1.91661,1.92027,37000000.0
2008-03-20 22:35:00,1.9238,1.92711,1.91963,1.92679,38000000.0
2008-03-20 22:40:00,1.91979,1.93077,1.91979,1.93077,41000000.0
2008-03-20 22:45:00,1.92666,1.93023,1.91805,1.91816,40000000.0
2008-03-20 22:50:00,1.92496,1.92496,1.9169,1.92489,45000000.0
2008-03-20 22:55:00,1.91814,1.92414,1.91658,1.92383,43000000.0
2008-03-20 23:00:00,1.92471,1.9251,1.91727,1.91801,42000000.0
2008-03-20 23:05:00,1.91854,1.92196,1.91757,1.92176,38000000.0
2008-03-20 23:10:00,1.91827,1.92256,1.91738,1.92182,33000000.0
2008-03-20 23:15:00,1.92201,1.9232,1.91806,1.91899,44000000.0
2008-03-20 23:20:00,1.91888,1.92377,1.91865,1.91924,58000000.0
2008-03-20 23:25:00,1.91886,1.92367,1.91842,1.92367,47000000.0
2008-03-20 23:30:00,1.92391,1.92419,1.91907,1.91962,43000000.0
2008-03-20 23:35:00,1.92391,1.92426,1.91871,1.91871,58000000.0
2008-03-20 23:40:00,1.91831,1.9234,1.91831,1.92316,41000000.0
2008-03-20 23:45:00,1.92251,1.92372,1.91859,1.92321,44000000.0
2008-03-20 23:50:00,1.92345,1.92357,1.91859,1.92286,31000000.0
2008-03-20 23:55:00,1.91826,1.92313,1.91804,1.9228,44000000.0
2008-03-21 00:00:00,1.92148,1.92346,1.91877,1.92311,39000000.0
2008-03-21 00:05:00,1.91846,1.92372,1.91846,1.92302,51000000.0
2008-03-21 00:10:00,1.91907,1.92356,1.91893,1.92356,23000000.0
2008-03-21 00:15:00,1.92308,1.92376,1.9193,1.92206,24000000.0
2008-03-21 00:20:00,1.91961,1.92439,1.91936,1.91945,21000000.0
2008-03-21 00:25:00,1.91954,1.92382,1.91903,1.91916,39000000.0
2008-03-21 00:30:00,1.9224,1.92437,1.91933,1.92432,55000000.0
2008-03-21 00:35:00,1.92083,1.9246,1.91955,1.92446,28000000.0
2008-03-21 00:40:00,1.9245,1.92494,1.92031,1.92034,45000000.0
2008-03-21 00:45:00,1.92491,1.92522,1.92007,1.92509,53000000.0
2008-03-21 00:50:00,1.92015,1.9245,1.92015,1.92399,38000000.0
2008-03-21 00:55:00,1.92011,1.92453,1.92011,1.92414,30000000.0
2008-03-21 01:00:00,1.92526,1.92531,1.9195,1.92436,47000000.0
2008-03-21 01:05:00,1.92013,1.92495,1.91941,1.92495,45000000.0
2008-03-21 01:10:00,1.92153,1.92432,1.92017,1.92432,26000000.0
2008-03-21 01:15:00,1.92534,1.92534,1.92073,1.92421,45000000.0
2008-03-21 01:20:00,1.92034,1.9247,1.91987,1.92004,26000000.0
2008-03-21 01:25:00,1.92522,1.92522,1.9203,1.92388,35000000.0
2008-03-21 01:30:00,1.92394,1.92463,1.91928,1.92421,32000000.0
2008-03-21 01:35:00,1.91929,1.92372,1.91894,1.92372,25000000.0
2008-03-21 01:40:00,1.92047,1.92422,1.91922,1.92341,31000000.0
2008-03-21 01:45:00,1.92476,1.92476,1.91945,1.92398,42000000.0
2008-03-21 01:50:00,1.91959,1.92487,1.91959,1.92413,49000000.0
2008-03-21 01:55:00,1.91919,1.92405,1.91858,1.92312,43000000.0
2008-03-21 02:00:00,1.92098,1.92261,1.91624,1.92163,40000000.0
2008-03-21 02:05:00,1.92045,1.92226,1.91694,1.91694,39000000.0
2008-03-21 02:10:00,1.9178,1.92211,1.91696,1.91748,45000000.0
2008-03-21 02:15:00,1.92108,1.92211,1.91644,1.91644,44000000.0
2008-03-21 02:20:00,1.91612,1.92113,1.9157,1.9162,43000000.0
2008-03-21 02:25:00,1.91955,1.92112,1.91569,1.92025,36000000.0
2008-03-21 02:30:00,1.92076,1.92076,1.91631,1.92031,35000000.0
2008-03-21 02:35:00,1.91721,1.92161,1.91633,1.92161,36000000.0
2008-03-21 02:40:00,1.91631,1.92185,1.91631,1.92159,34000000.0
2008-03-21 02:45:00,1.92165,1.92165,1.91595,1.92062,41000000.0
2008-03-21 02:50:00,1.92,1.92163,1.91602,1.91829,39000000.0
2008-03-21 02:55:00,1.91477,1.91959,1.91458,1.91879,48000000.0
2008-03-21 03:00:00,1.91967,1.91967,1.91452,1.91506,45000000.0
2008-03-21 03:05:00,1.91562,1.91961,1.91442,1.91908,48000000.0
2008-03-21 03:10:00,1.91533,1.91998,1.91491,1.91956,56000000.0
2008-03-21 03:15:00,1.91955,1.92027,1.91514,1.92005,48000000.0
2008-03-21 03:20:00,1.91894,1.92041,1.91531,1.91971,47000000.0
2008-03-21 03:25:00,1.91628,1.9205,1.91567,1.92025,45000000.0
2008-03-21 03:30:00,1.91682,1.92049,1.91518,1.92043,50000000.0
2008-03-21 03:35:00,1.91658,1.92058,1.91488,1.91488,28000000.0
2008-03-21 03:40:00,1.91565,1.92043,1.91488,1.91608,23000000.0
2008-03-21 03:45:00,1.92018,1.92071,1.91492,1.91966,37000000.0
2008-03-21 03:50:00,1.91489,1.92008,1.91438,1.91474,42000000.0
2008-03-21 03:55:00,1.91467,1.9199,1.91431,1.91982,48000000.0
2008-03-21 04:00:00,1.91868,1.92038,1.91493,1.91493,33000000.0
2008-03-21 04:05:00,1.91652,1.92046,1.91515,1.91515,24000000.0
2008-03-21 04:10:00,1.92049,1.92049,1.91504,1.91978,41000000.0
2008-03-21 04:15:00,1.92046,1.92046,1.91525,1.91576,21000000.0
2008-03-21 04:20:00,1.91621,1.92138,1.9162,1.92077,40000000.0
2008-03-21 04:25:00,1.91613,1.92145,1.91607,1.91625,41000000.0
2008-03-21 04:30:00,1.92065,1.92137,1.9159,1.92022,43000000.0
2008-03-21 04:35:00,1.91712,1.92118,1.916,1.92115,29000000.0
2008-03-21 04:40:00,1.92052,1.92097,1.9159,1.91642,47000000.0
2008-03-21 04:45:00,1.92135,1.92147,1.91571,1.92081,51000000.0
2008-03-21 04:50:00,1.91618,1.92167,1.91618,1.9209,35000000.0
2008-03-21 04:55:00,1.92156,1.92156,1.91591,1.92076,12000000.0
2008-03-21 05:00:00,1.92062,1.92108,1.91633,1.92108,18000000.0
2008-03-21 05:05:00,1.91761,1.92143,1.9161,1.92127,22000000.0
2008-03-21 05:10:00,1.91655,1.92182,1.91633,1.92182,38000000.0
2008-03-21 05:15:00,1.92065,1.92157,1.91646,1.92157,35000000.0
2008-03-21 05:20:00,1.91807,1.92192,1.91715,1.91769,44000000.0
2008-03-21 05:25:00,1.91736,1.92203,1.91701,1.9209,45000000.0
2008-03-21 05:30:00,1.92128,1.92147,1.91623,1.91702,46000000.0
2008-03-21 05:35:00,1.91641,1.92107,1.91641,1.92043,14000000.0
2008-03-21 05:40:00,1.91776,1.92078,1.91547,1.92054,51000000.0
2008-03-21 05:45:00,1.9204,1.921,1.91544,1.92058,32000000.0
2008-03-21 05:50:00,1.91563,1.92045,1.91559,1.91998,25000000.0
2008-03-21 05:55:00,1.91577,1.92094,1.91577,1.92094,26000000.0
2008-03-21 06:00:00,1.91941,1.92067,1.91581,1.92009,32000000.0
2008-03-21 06:05:00,1.91596,1.92077,1.91596,1.92077,16000000.0
2008-03-21 06:10:00,1.91682,1.92126,1.91602,1.9207,41000000.0
2008-03-21 06:15:00,1.92046,1.92089,1.91512,1.91555,41000000.0
2008-03-21 06:20:00,1.91711,1.9205,1.9167,1.9205,17000000.0
2008-03-21 06:25:00,1.91957,1.92089,1.91763,1.92089,8000000.0
2008-03-21 06:30:00,1.91948,1.92124,1.91578,1.91641,33000000.0
2008-03-21 06:35:00,1.92026,1.92038,1.91567,1.92024,26000000.0
2008-03-21 06:40:00,1.91717,1.92152,1.91591,1.92142,30000000.0
2008-03-21 06:45:00,1.92169,1.92169,1.91644,1.91721,39000000.0
2008-03-21 06:50:00,1.91698,1.92192,1.91639,1.92073,52000000.0
2008-03-21 06:55:00,1.91747,1.9215,1.91635,1.92088,47000000.0
2008-03-21 07:00:00,1.92156,1.92177,1.91643,1.92176,34000000.0
2008-03-21 07:05:00,1.92105,1.92123,1.91641,1.91965,38000000.0
2008-03-21 07:10:00,1.91623,1.92237,1.91602,1.92237,36000000.0
2008-03-21 07:15:00,1.92098,1.92216,1.91671,1.91732,43000000.0
2008-03-21 07:20:00,1.9173,1.92174,1.9166,1.92111,61000000.0
2008-03-21 07:25:00,1.91713,1.92196,1.91644,1.92123,25000000.0
2008-03-21 07:30:00,1.92132,1.92186,1.91696,1.92145,30000000.0
2008-03-21 07:35:00,1.91684,1.92186,1.91669,1.91676,21000000.0
2008-03-21 07:40:00,1.91664,1.92077,1.91554,1.91555,47000000.0
2008-03-21 07:45:00,1.91987,1.92126,1.91609,1.91651,39000000.0
2008-03-21 07:50:00,1.92065,1.92143,1.91646,1.92138,46000000.0
2008-03-21 07:55:00,1.92124,1.92159,1.91228,1.91228,42000000.0
2008-03-21 08:00:00,1.91548,1.91692,1.90748,1.91319,51000000.0
2008-03-21 08:05:00,1.90967,1.91286,1.90796,1.91209,41000000.0
2008-03-21 08:10:00,1.90843,1.91304,1.90761,1.91261,39000000.0
2008-03-21 08:15:00,1.912,1.91295,1.90777,1.91275,41000000.0
2008-03-21 08:20:00,1.90809,1.91549,1.90809,1.91058,45000000.0
2008-03-21 08:25:00,1.90969,1.91921,1.90969,1.91918,45000000.0
2008-03-21 08:30:00,1.91787,1.92211,1.91281,1.91791,47000000.0
2008-03-21 08:35:00,1.91443,1.91863,1.91289,1.91289,47000000.0
2008-03-21 08:40:00,1.91332,1.9179,1.91249,1.91249,40000000.0
2008-03-21 08:45:00,1.91655,1.9169,1.91208,1.91329,44000000.0
2008-03-21 08:50:00,1.91706,1.91764,1.91193,1.91733,44000000.0
2008-03-21 08:55:00,1.91754,1.91766,1.91183,1.9164,46000000.0
2008-03-21 09:00:00,1.91544,1.91657,1.9111,1.91248,41000000.0
2008-03-21 09:05:00,1.91691,1.91902,1.91227,1.91902,45000000.0
2008-03-21 09:10:00,1.91899,1.91958,1.91416,1.91557,43000000.0
2008-03-21 09:15:00,1.91478,1.92016,1.91471,1.91928,45000000.0
2008-03-21 09:20:00,1.91611,1.91968,1.91408,1.91794,42000000.0
2008-03-21 09:25:00,1.91448,1.92097,1.91448,1.92097,44000000.0
2008-03-21 09:30:00,1.91974,1.92057,1.91566,1.92057,19000000.0
2008-03-21 09:35:00,1.92078,1.92081,1.91488,1.91931,39000000.0
2008-03-21 09:40:00,1.91558,1.92,1.91454,1.91583,46000000.0
2008-03-21 09:45:00,1.91944,1.92083,1.91533,1.91621,42000000.0
2008-03-21 09:50:00,1.91943,1.92102,1.91594,1.92102,34000000.0
2008-03-21 09:55:00,1.918,1.92325,1.91783,1.91872,42000000.0
2008-03-21 10:00:00,1.92211,1.92276,1.91716,1.92227,43000000.0
2008-03-21 10:05:00,1.91787,1.92325,1.91787,1.91807,45000000.0
2008-03-21 10:10:00,1.91804,1.92221,1.91684,1.92113,54000000.0
2008-03-21 10:15:00,1.92077,1.92277,1.91703,1.92158,38000000.0
2008-03-21 10:20:00,1.91815,1.92301,1.91711,1.92194,41000000.0
2008-03-21 10:25:00,1.92302,1.92314,1.91823,1.9224,36000000.0
2008-03-21 10:30:00,1.92121,1.92371,1.91812,1.92309,45000000.0
2008-03-21 10:35:00,1.92194,1.92332,1.92135,1.92175,44000000.0
2008-03-21 10:40:00,1.92198,1.9251,1.92185,1.92321,43000000.0
2008-03-21 10:45:00,1.92378,1.92512,1.92279,1.92484,49000000.0
2008-03-21 10:50:00,1.92451,1.92518,1.9224,1.92386,43000000.0
2008-03-21 10:55:00,1.92168,1.92378,1.92147,1.92286,43000000.0
2008-03-21 11:00:00,1.92216,1.92358,1.92083,1.92083,41000000.0
2008-03-21 11:05:00,1.92126,1.9236,1.92126,1.92311,46000000.0
2008-03-21 11:10:00,1.92245,1.92583,1.92232,1.92556,41000000.0
2008-03-21 11:15:00,1.9238,1.92596,1.92368,1.92546,45000000.0
2008-03-21 11:20:00,1.92314,1.92511,1.92258,1.9231,37000000.0
2008-03-21 11:25:00,1.92326,1.92506,1.9225,1.9249,45000000.0
2008-03-21 11:30:00,1.92386,1.92497,1.9231,1.92469,38000000.0
2008-03-21 11:35:00,1.9226,1.9248,1.92108,1.92252,51000000.0
2008-03-21 11:40:00,1.92481,1.92481,1.92193,1.92193,36000000.0
2008-03-21 11:45:00,1.92336,1.92533,1.92261,1.92518,48000000.0
2008-03-21 11:50:00,1.92302,1.92521,1.92204,1.92204,48000000.0
2008-03-21 11:55:00,1.92401,1.92451,1.92197,1.92396,35000000.0
2008-03-21 12:00:00,1.92343,1.92456,1.92186,1.92334,40000000.0
2008-03-21 12:05:00,1.92197,1.92319,1.92073,1.9214,46000000.0
2008-03-21 12:10:00,1.92253,1.92304,1.92023,1.92046,40000000.0
2008-03-21 12:15:00,1.92055,1.92237,1.9202,1.9223,34000000.0
2008-03-21 12:20:00,1.92063,1.92257,1.92043,1.92236,47000000.0
2008-03-21 12:25:00,1.92081,1.92269,1.92004,1.92263,46000000.0
2008-03-21 12:30:00,1.92265,1.92342,1.9209,1.92099,51000000.0
2008-03-21 12:35:00,1.92078,1.92279,1.92064,1.92094,34000000.0
2008-03-21 12:40:00,1.92089,1.92285,1.9201,1.92222,42000000.0
2008-03-21 12:45:00,1.92089,1.92325,1.92057,1.92127,47000000.0
2008-03-21 12:50:00,1.92136,1.92348,1.92068,1.92277,46000000.0
2008-03-21 12:55:00,1.92259,1.92329,1.92025,1.9222,45000000.0
2008-03-21 13:00:00,1.921,1.92242,1.92011,1.92237,39000000.0
2008-03-21 13:05:00,1.92273,1.92273,1.9202,1.92237,34000000.0
2008-03-21 13:10:00,1.92031,1.92223,1.91977,1.92053,42000000.0
2008-03-21 13:15:00,1.92106,1.92236,1.91975,1.92015,45000000.0
2008-03-21 13:20:00,1.92241,1.92241,1.91958,1.9196,38000000.0
2008-03-21 13:25:00,1.91973,1.92159,1.91927,1.92127,46000000.0
2008-03-21 13:30:00,1.92161,1.92217,1.9195,1.92217,38000000.0
2008-03-21 13:35:00,1.92246,1.92276,1.92008,1.92207,43000000.0
2008-03-21 13:40:00,1.92001,1.92295,1.92001,1.92245,44000000.0
2008-03-21 13:45:00,1.92145,1.92286,1.91947,1.91947,51000000.0
2008-03-21 13:50:00,1.92149,1.92149,1.91776,1.9196,36000000.0
2008-03-21 13:55:00,1.91805,1.91997,1.91775,1.91804,42000000.0
2008-03-21 14:00:00,1.91878,1.91943,1.91432,1.91855,46000000.0
2008-03-21 14:05:00,1.91657,1.9188,1.91657,1.9168,45000000.0
2008-03-21 14:10:00,1.91675,1.91977,1.91674,1.91959,46000000.0
2008-03-21 14:15:00,1.9198,1.92101,1.91906,1.92018,39000000.0
2008-03-21 14:20:00,1.9209,1.92157,1.91883,1.9209,44000000.0
2008-03-21 14:25:00,1.91963,1.92186,1.91926,1.92158,43000000.0
2008-03-21 14:30:00,1.92005,1.92317,1.91983,1.92317,43000000.0
2008-03-21 14:35:00,1.92154,1.9233,1.92102,1.92177,39000000.0
2008-03-21 14:40:00,1.92141,1.92304,1.92082,1.92277,47000000.0
2008-03-21 14:45:00,1.92222,1.92401,1.9211,1.92198,47000000.0
2008-03-21 14:50:00,1.92087,1.92219,1.91973,1.92193,45000000.0
2008-03-21 14:55:00,1.92028,1.92273,1.92027,1.92221,43000000.0
2008-03-21 15:00:00,1.92135,1.92244,1.9202,1.92119,42000000.0
2008-03-21 15:05:00,1.92075,1.9236,1.92075,1.92346,44000000.0
2008-03-21 15:10:00,1.92192,1.92345,1.92161,1.92327,47000000.0
2008-03-21 15:15:00,1.92161,1.92353,1.92098,1.9233,45000000.0
2008-03-21 15:20:00,1.92375,1.92375,1.92049,1.92308,45000000.0
2008-03-21 15:25:00,1.92053,1.92359,1.92053,1.92145,46000000.0
2008-03-21 15:30:00,1.92218,1.9268,1.92108,1.92491,45000000.0
2008-03-21 15:35:00,1.92324,1.92527,1.9226,1.92305,42000000.0
2008-03-21 15:40:00,1.92377,1.9256,1.92314,1.92347,39000000.0
2008-03-21 15:45:00,1.92442,1.92636,1.9236,1.92608,40000000.0
2008-03-21 15:50:00,1.92453,1.92592,1.92348,1.92581,31000000.0
2008-03-21 15:55:00,1.92343,1.92599,1.92332,1.92433,40000000.0
2008-03-21 16:00:00,1.9239,1.92591,1.92327,1.92352,47000000.0
2008-03-21 16:05:00,1.92626,1.92626,1.92343,1.92624,46000000.0
2008-03-21 16:10:00,1.92469,1.92631,1.92346,1.92631,44000000.0
2008-03-21 16:15:00,1.92482,1.92808,1.92419,1.92696,45000000.0
2008-03-21 16:20:00,1.92486,1.92699,1.92441,1.9267,45000000.0
2008-03-21 16:25:00,1.92504,1.92879,1.92504,1.92766,42000000.0
2008-03-21 16:30:00,1.92622,1.92778,1.92556,1.92775,38000000.0
2008-03-21 16:35:00,1.92619,1.92819,1.92619,1.92819,47000000.0
2008-03-21 16:40:00,1.92604,1.92948,1.92604,1.92746,32000000.0
2008-03-21 16:45:00,1.92763,1.92931,1.92687,1.92894,28000000.0
2008-03-21 16:50:00,1.92685,1.92992,1.92685,1.92992,35000000.0
2008-03-21 16:55:00,1.93024,1.93181,1.928,1.928,43000000.0
2008-03-21 17:00:00,1.92963,1.93301,1.92722,1.93148,32000000.0
2008-03-21 17:05:00,1.93109,1.93326,1.93049,1.93315,39000000.0
2008-03-21 17:10:00,1.93303,1.93453,1.93051,1.93453,40000000.0
2008-03-21 17:15:00,1.93267,1.93452,1.93209,1.93452,41000000.0
2008-03-21 17:20:00,1.93257,1.93637,1.93255,1.93542,50000000.0
2008-03-21 17:25:00,1.9336,1.93588,1.93295,1.93313,51000000.0
2008-03-21 17:30:00,1.93541,1.93541,1.93149,1.93297,45000000.0
2008-03-21 17:35:00,1.93122,1.93482,1.93122,1.93253,39000000.0
2008-03-21 17:40:00,1.93195,1.93464,1.93094,1.93286,47000000.0
2008-03-21 17:45:00,1.93388,1.9345,1.93007,1.9324,32000000.0
2008-03-21 17:50:00,1.93264,1.93276,1.92962,1.93087,20000000.0
2008-03-21 17:55:00,1.92884,1.9309,1.92884,1.93089,18000000.0
2008-03-21 18:00:00,1.92942,1.93097,1.92876,1.93072,24000000.0
2008-03-21 18:05:00,1.92931,1.93147,1.92931,1.93133,25000000.0
2008-03-21 18:10:00,1.93101,1.93136,1.93097,1.93135,20000000.0
2008-03-21 18:15:00,1.93116,1.93126,1.92903,1.92905,18000000.0
2008-03-21 18:20:00,1.93111,1.93136,1.92921,1.93067,24000000.0
2008-03-21 18:25:00,1.92839,1.93101,1.92839,1.93101,41000000.0
2008-03-21 18:30:00,1.93012,1.93196,1.92941,1.93196,33000000.0
2008-03-21 18:35:00,1.9296,1.9316,1.9296,1.9316,14000000.0
2008-03-21 18:40:00,1.93175,1.93186,1.92982,1.92982,19000000.0
2008-03-21 18:45:00,1.93195,1.93206,1.92643,1.93202,30000000.0
2008-03-21 18:50:00,1.92722,1.93146,1.9261,1.92643,26000000.0
2008-03-21 18:55:00,1.92643,1.93186,1.92624,1.93102,42000000.0
2008-03-21 19:00:00,1.92926,1.9318,1.92669,1.9318,15000000.0
2008-03-21 19:05:00,1.92702,1.93269,1.92702,1.93255,38000000.0
2008-03-21 19:10:00,1.92896,1.93266,1.92743,1.9322,44000000.0
2008-03-21 19:15:00,1.9315,1.93203,1.92654,1.93203,23000000.0
2008-03-21 19:20:00,1.9271,1.93176,1.92668,1.93153,37000000.0
2008-03-21 19:25:00,1.9321,1.93213,1.932,1.93213,11000000.0
2008-03-21 19:30:00,1.93174,1.93174,1.92662,1.93165,34000000.0
2008-03-21 19:35:00,1.92832,1.93208,1.92672,1.93208,24000000.0
2008-03-21 19:40:00,1.92696,1.93145,1.92691,1.92694,19000000.0
2008-03-21 19:45:00,1.93182,1.93195,1.92728,1.93184,18000000.0
2008-03-21 19:50:00,1.93205,1.93207,1.92672,1.93146,20000000.0
2008-03-21 19:55:00,1.9269,1.92703,1.92654,1.92691,28000000.0
2008-03-21 20:00:00,1.93126,1.93126,1.92665,1.92828,56000000.0
2008-03-21 20:05:00,1.92836,1.92839,1.92821,1.92824,21000000.0
2008-03-21 20:10:00,1.92815,1.92825,1.92743,1.92783,21000000.0
2008-03-21 20:15:00,1.93273,1.93273,1.92743,1.92744,39000000.0
2008-03-21 20:20:00,1.92737,1.92773,1.92725,1.92757,14000000.0
2008-03-21 20:25:00,1.92763,1.92784,1.92695,1.92726,56000000.0
2008-03-21 20:30:00,1.93119,1.93119,1.92648,1.92674,34000000.0
2008-03-21 20:35:00,1.92727,1.92727,1.92628,1.92668,58000000.0
2008-03-21 20:40:00,1.92676,1.92691,1.92628,1.92671,46000000.0
2008-03-21 20:45:00,1.93054,1.93054,1.92632,1.92637,54000000.0
2008-03-21 20:50:00,1.92645,1.92766,1.92644,1.92755,30000000.0
2008-03-21 20:55:00,1.92742,1.92742,1.92689,1.92723,14000000.0
2008-03-21 21:00:00,1.93126,1.93126,1.92668,1.9273,12000000.0
2008-03-21 21:05:00,1.92715,1.92746,1.92691,1.92738,23000000.0
2008-03-21 21:10:00,1.92726,1.92726,1.92694,1.92706,16000000.0
2008-03-21 21:15:00,1.93139,1.93139,1.92619,1.92679,26000000.0
2008-03-21 21:20:00,1.92672,1.92672,1.92607,1.92662,28000000.0
2008-03-21 21:25:00,1.92656,1.9268,1.92621,1.92662,32000000.0
2008-03-21 21:30:00,1.93205,1.93205,1.9267,1.92678,9000000.0
2008-03-21 21:40:00,1.9228,1.92752,1.9228,1.92752,35000000.0
2008-03-21 21:45:00,1.93101,1.93101,1.9268,1.92732,36000000.0
2008-03-21 21:50:00,1.92731,1.9275,1.92706,1.9275,7000000.0
2008-03-21 21:55:00,1.93206,1.93216,1.92664,1.92682,16000000.0
2008-03-21 22:00:00,1.92812,1.92812,1.92608,1.92656,36000000.0
2008-03-21 22:05:00,1.92655,1.92657,1.92643,1.92646,8000000.0
2008-03-21 22:10:00,1.92655,1.92667,1.9262,1.92667,9000000.0
2008-03-21 22:15:00,1.93046,1.93046,1.92598,1.92621,25000000.0
2008-03-21 22:20:00,1.92605,1.92615,1.92603,1.92605,8000000.0
2008-03-21 22:25:00,1.92595,1.92605,1.9256,1.92605,10000000.0
2008-03-21 22:30:00,1.93124,1.93125,1.9312,1.93125,7000000.0
2008-03-21 22:45:00,1.93146,1.93146,1.92668,1.92668,9000000.0
2008-03-23 23:00:00,1.92697,1.92907,1.92146,1.92905,18000000.0
2008-03-23 23:05:00,1.91986,1.92768,1.91892,1.92634,12000000.0
2008-03-23 23:10:00,1.92158,1.92789,1.91995,1.92712,33000000.0
2008-03-23 23:15:00,1.93116,1.93116,1.91861,1.91861,26000000.0
2008-03-23 23:20:00,1.92007,1.92753,1.91944,1.92663,24000000.0
2008-03-23 23:25:00,1.91835,1.92794,1.91811,1.92614,47000000.0
2008-03-23 23:30:00,1.9284,1.9284,1.91821,1.92743,15000000.0
2008-03-23 23:35:00,1.91858,1.92689,1.91858,1.92689,11000000.0
2008-03-23 23:40:00,1.91828,1.92735,1.91828,1.92694,26000000.0
2008-03-23 23:45:00,1.92468,1.92745,1.91722,1.91819,33000000.0
2008-03-23 23:50:00,1.91767,1.92611,1.91727,1.92566,29000000.0
2008-03-23 23:55:00,1.91893,1.92593,1.91806,1.91806,15000000.0
2008-03-24 00:00:00,1.92772,1.92772,1.91753,1.92615,30000000.0
2008-03-24 00:05:00,1.92573,1.92627,1.91805,1.92627,28000000.0
2008-03-24 00:10:00,1.91975,1.92694,1.91841,1.92591,31000000.0
2008-03-24 00:15:00,1.92875,1.92875,1.91907,1.92698,23000000.0
2008-03-24 00:20:00,1.91724,1.91736,1.91723,1.91723,8000000.0
2008-03-24 00:25:00,1.91705,1.92632,1.91705,1.92539,23000000.0
2008-03-24 00:30:00,1.92755,1.92755,1.91671,1.92555,55000000.0
2008-03-24 00:35:00,1.9259,1.92626,1.91659,1.92489,27000000.0
2008-03-24 00:40:00,1.92342,1.92591,1.91676,1.92574,43000000.0
2008-03-24 00:45:00,1.92822,1.92822,1.91605,1.92355,53000000.0
2008-03-24 00:50:00,1.9174,1.92427,1.9174,1.92427,13000000.0
2008-03-24 00:55:00,1.9169,1.92596,1.91633,1.92596,42000000.0
2008-03-24 01:00:00,1.92575,1.92637,1.92303,1.92624,28000000.0
2008-03-24 01:05:00,1.92156,1.92626,1.9213,1.9213,27000000.0
2008-03-24 01:10:00,1.92482,1.92561,1.92126,1.92537,48000000.0
2008-03-24 01:15:00,1.92617,1.92617,1.92183,1.92206,38000000.0
2008-03-24 01:20:00,1.92144,1.92595,1.92142,1.92219,41000000.0
2008-03-24 01:25:00,1.92198,1.926,1.92198,1.926,20000000.0
2008-03-24 01:30:00,1.92677,1.92677,1.92131,1.92131,43000000.0
2008-03-24 01:35:00,1.92645,1.92656,1.92131,1.92655,31000000.0
2008-03-24 01:40:00,1.92211,1.92652,1.92131,1.92652,51000000.0
2008-03-24 01:45:00,1.92874,1.92875,1.92166,1.9263,40000000.0
2008-03-24 01:50:00,1.9214,1.92601,1.92136,1.9219,49000000.0
2008-03-24 01:55:00,1.92645,1.92706,1.92211,1.92267,43000000.0
2008-03-24 02:00:00,1.92499,1.92709,1.92278,1.92709,46000000.0
2008-03-24 02:05:00,1.92376,1.9261,1.92139,1.92472,57000000.0
2008-03-24 02:10:00,1.92219,1.92555,1.92123,1.92205,40000000.0
2008-03-24 02:15:00,1.92595,1.92595,1.92109,1.92504,51000000.0
2008-03-24 02:20:00,1.92284,1.92535,1.92106,1.92504,20000000.0
2008-03-24 02:25:00,1.9247,1.92506,1.92094,1.92103,28000000.0
2008-03-24 02:30:00,1.92574,1.92574,1.92065,1.92173,38000000.0
2008-03-24 02:35:00,1.92104,1.92554,1.92104,1.92492,25000000.0
2008-03-24 02:40:00,1.92209,1.92483,1.92148,1.92148,45000000.0
2008-03-24 02:45:00,1.92685,1.92685,1.92135,1.92504,37000000.0
2008-03-24 02:50:00,1.92545,1.92545,1.92126,1.92499,45000000.0
2008-03-24 02:55:00,1.92118,1.92525,1.92096,1.92435,47000000.0
2008-03-24 03:00:00,1.92614,1.92614,1.92046,1.92473,41000000.0
2008-03-24 03:05:00,1.92051,1.92505,1.92051,1.92456,48000000.0
2008-03-24 03:10:00,1.92498,1.92498,1.92044,1.92056,53000000.0
2008-03-24 03:15:00,1.92686,1.92696,1.92058,1.92482,43000000.0
2008-03-24 03:20:00,1.92255,1.92576,1.92133,1.92229,24000000.0
2008-03-24 03:25:00,1.92628,1.92656,1.92131,1.92131,55000000.0
2008-03-24 03:30:00,1.92566,1.92566,1.92137,1.92562,36000000.0
2008-03-24 03:35:00,1.92247,1.92584,1.92123,1.92584,21000000.0
2008-03-24 03:40:00,1.92221,1.92573,1.92177,1.92568,30000000.0
2008-03-24 03:45:00,1.92536,1.92536,1.92153,1.92369,21000000.0
2008-03-24 03:50:00,1.91974,1.92337,1.91909,1.91909,51000000.0
2008-03-24 03:55:00,1.92273,1.92273,1.91727,1.91727,48000000.0
2008-03-24 04:00:00,1.92084,1.92169,1.91663,1.9172,44000000.0
2008-03-24 04:05:00,1.9177,1.92039,1.91633,1.91669,49000000.0
2008-03-24 04:10:00,1.91645,1.92046,1.91593,1.91634,44000000.0
2008-03-24 04:15:00,1.92008,1.92066,1.91616,1.92014,41000000.0
2008-03-24 04:20:00,1.91616,1.9203,1.91607,1.91999,58000000.0
2008-03-24 04:25:00,1.91992,1.92088,1.91569,1.91637,43000000.0
2008-03-24 04:30:00,1.92029,1.92067,1.91589,1.92053,47000000.0
2008-03-24 04:35:00,1.92108,1.92115,1.91656,1.9168,49000000.0
2008-03-24 04:40:00,1.91666,1.92121,1.91666,1.92121,34000000.0
2008-03-24 04:45:00,1.92149,1.92149,1.91661,1.92115,41000000.0
2008-03-24 04:50:00,1.91718,1.92057,1.91636,1.91683,38000000.0
2008-03-24 04:55:00,1.91673,1.92103,1.91608,1.91729,42000000.0
2008-03-24 05:00:00,1.91788,1.92145,1.91684,1.92126,43000000.0
2008-03-24 05:05:00,1.91643,1.92106,1.91643,1.91667,43000000.0
2008-03-24 05:10:00,1.91977,1.92042,1.91629,1.91965,29000000.0
2008-03-24 05:15:00,1.92065,1.92065,1.91597,1.91944,38000000.0
2008-03-24 05:20:00,1.91695,1.9198,1.91568,1.91592,29000000.0
2008-03-24 05:25:00,1.91537,1.91968,1.91508,1.91968,25000000.0
2008-03-24 05:30:00,1.92087,1.92087,1.91454,1.91454,57000000.0
2008-03-24 05:35:00,1.91519,1.91895,1.91474,1.91505,45000000.0
2008-03-24 05:40:00,1.91545,1.91828,1.91444,1.9151,42000000.0
2008-03-24 05:45:00,1.91928,1.92037,1.9148,1.92037,47000000.0
2008-03-24 05:50:00,1.9193,1.91977,1.91549,1.91618,31000000.0
2008-03-24 05:55:00,1.91556,1.91922,1.91533,1.91585,44000000.0
2008-03-24 06:00:00,1.91981,1.91981,1.91496,1.91954,38000000.0
2008-03-24 06:05:00,1.91571,1.9197,1.91543,1.91545,41000000.0
2008-03-24 06:10:00,1.9156,1.9194,1.91528,1.9162,34000000.0
2008-03-24 06:15:00,1.92085,1.92087,1.9152,1.92046,35000000.0
2008-03-24 06:20:00,1.91674,1.92011,1.91558,1.92011,43000000.0
2008-03-24 06:25:00,1.91688,1.91909,1.91113,1.91115,29000000.0
2008-03-24 06:30:00,1.91529,1.91564,1.91104,1.91543,37000000.0
2008-03-24 06:35:00,1.91139,1.91564,1.91113,1.91549,39000000.0
2008-03-24 06:40:00,1.91606,1.91606,1.91153,1.91571,19000000.0
2008-03-24 06:45:00,1.92005,1.92005,1.91146,1.91147,23000000.0
2008-03-24 06:50:00,1.91155,1.91583,1.91111,1.91583,21000000.0
2008-03-24 06:55:00,1.91555,1.9162,1.91194,1.91587,27000000.0
2008-03-24 07:00:00,1.92062,1.92062,1.91239,1.91241,49000000.0
2008-03-24 07:05:00,1.91709,1.91713,1.9131,1.91713,46000000.0
2008-03-24 07:10:00,1.91312,1.91709,1.91235,1.91277,48000000.0
2008-03-24 07:15:00,1.9213,1.9213,1.91422,1.91849,33000000.0
2008-03-24 07:20:00,1.9181,1.92072,1.91422,1.92072,54000000.0
2008-03-24 07:25:00,1.91689,1.92157,1.91689,1.92157,25000000.0
2008-03-24 07:30:00,1.92051,1.92149,1.91703,1.92135,56000000.0
2008-03-24 07:35:00,1.9167,1.92116,1.9167,1.92083,42000000.0
2008-03-24 07:40:00,1.91756,1.9211,1.91693,1.9211,60000000.0
2008-03-24 07:45:00,1.92265,1.92265,1.91716,1.92153,35000000.0
2008-03-24 07:50:00,1.92123,1.92279,1.91742,1.92237,45000000.0
2008-03-24 07:55:00,1.91832,1.92159,1.91728,1.92119,71000000.0
2008-03-24 08:00:00,1.92146,1.92146,1.91692,1.91692,72000000.0
2008-03-24 08:05:00,1.91721,1.92089,1.91376,1.91707,83000000.0
2008-03-24 08:10:00,1.91343,1.91847,1.91343,1.91426,43000000.0
2008-03-24 08:15:00,1.91709,1.91886,1.91396,1.91396,44000000.0
2008-03-24 08:20:00,1.91507,1.9174,1.91258,1.91258,41000000.0
2008-03-24 08:25:00,1.91667,1.91696,1.91103,1.9157,45000000.0
2008-03-24 08:30:00,1.9144,1.91644,1.91199,1.9164,43000000.0
2008-03-24 08:35:00,1.91173,1.91555,1.91051,1.91498,37000000.0
2008-03-24 08:40:00,1.91151,1.9161,1.91097,1.91594,45000000.0
2008-03-24 08:45:00,1.9178,1.9178,1.91023,1.91151,44000000.0
2008-03-24 08:50:00,1.91039,1.91467,1.90988,1.91027,47000000.0
2008-03-24 08:55:00,1.91468,1.91494,1.91017,1.91046,39000000.0
2008-03-24 09:00:00,1.91507,1.91507,1.91023,1.91493,42000000.0
2008-03-24 09:05:00,1.90986,1.91434,1.90942,1.91365,44000000.0
2008-03-24 09:10:00,1.9139,1.9139,1.90935,1.91013,40000000.0
2008-03-24 09:15:00,1.91362,1.91451,1.90989,1.91382,45000000.0
2008-03-24 09:20:00,1.91099,1.91336,1.9087,1.91216,37000000.0
2008-03-24 09:25:00,1.91251,1.9133,1.90867,1.90883,32000000.0
2008-03-24 09:30:00,1.91162,1.9146,1.9099,1.9146,41000000.0
2008-03-24 09:35:00,1.91378,1.91496,1.91123,1.91157,40000000.0
2008-03-24 09:40:00,1.91228,1.91547,1.90999,1.91003,46000000.0
2008-03-24 09:45:00,1.91361,1.91378,1.90846,1.91222,51000000.0
2008-03-24 09:50:00,1.9082,1.91301,1.9082,1.91261,40000000.0
2008-03-24 09:55:00,1.9096,1.91338,1.90783,1.91202,39000000.0
2008-03-24 10:00:00,1.91172,1.91404,1.9091,1.91404,48000000.0
2008-03-24 10:05:00,1.90991,1.91456,1.90957,1.91358,48000000.0
2008-03-24 10:10:00,1.90976,1.91462,1.90945,1.90983,41000000.0
2008-03-24 10:15:00,1.91397,1.91446,1.9098,1.90996,47000000.0
2008-03-24 10:20:00,1.91013,1.91378,1.90894,1.90894,39000000.0
2008-03-24 10:25:00,1.90911,1.91339,1.90892,1.91305,45000000.0
2008-03-24 10:30:00,1.91264,1.91352,1.90938,1.91352,51000000.0
2008-03-24 10:35:00,1.90954,1.91406,1.90954,1.91013,50000000.0
2008-03-24 10:40:00,1.91106,1.91525,1.91023,1.91474,41000000.0
2008-03-24 10:45:00,1.9138,1.9154,1.91113,1.91221,40000000.0
2008-03-24 10:50:00,1.91564,1.91583,1.91138,1.91537,39000000.0
2008-03-24 10:55:00,1.91198,1.91606,1.91158,1.91577,41000000.0
2008-03-24 11:00:00,1.91566,1.9165,1.91174,1.9165,43000000.0
2008-03-24 11:05:00,1.9162,1.91657,1.91221,1.91221,43000000.0
2008-03-24 11:10:00,1.9132,1.91649,1.91208,1.91649,46000000.0
2008-03-24 11:15:00,1.91594,1.91736,1.91324,1.91652,41000000.0
2008-03-24 11:20:00,1.91306,1.9187,1.91306,1.91697,47000000.0
2008-03-24 11:25:00,1.91253,1.91701,1.91253,1.913,45000000.0
2008-03-24 11:30:00,1.91656,1.91716,1.91251,1.91288,42000000.0
2008-03-24 11:35:00,1.91339,1.91693,1.91262,1.91291,45000000.0
2008-03-24 11:40:00,1.91318,1.91672,1.91239,1.91672,30000000.0
2008-03-24 11:45:00,1.91616,1.91715,1.91314,1.91641,35000000.0
2008-03-24 11:50:00,1.91271,1.91761,1.91271,1.9167,46000000.0
2008-03-24 11:55:00,1.91294,1.91732,1.91124,1.91609,47000000.0
2008-03-24 12:00:00,1.91591,1.91643,1.9117,1.91555,40000000.0
2008-03-24 12:05:00,1.91234,1.91923,1.91234,1.91923,38000000.0
2008-03-24 12:10:00,1.91519,1.92217,1.91519,1.91821,40000000.0
2008-03-24 12:15:00,1.92236,1.92343,1.91818,1.92215,46000000.0
2008-03-24 12:20:00,1.92285,1.92285,1.91749,1.91817,42000000.0
2008-03-24 12:25:00,1.91733,1.92269,1.91733,1.9218,45000000.0
2008-03-24 12:30:00,1.92072,1.92269,1.91783,1.92123,46000000.0
2008-03-24 12:35:00,1.91855,1.92254,1.91766,1.92254,45000000.0
2008-03-24 12:40:00,1.91917,1.92243,1.91784,1.92168,45000000.0
2008-03-24 12:45:00,1.92157,1.92157,1.91671,1.91702,47000000.0
2008-03-24 12:50:00,1.91978,1.92133,1.91669,1.92102,44000000.0
2008-03-24 12:55:00,1.91745,1.92258,1.91678,1.9177,42000000.0
2008-03-24 13:00:00,1.91971,1.92093,1.91579,1.91758,43000000.0
2008-03-24 13:05:00,1.9208,1.92084,1.91643,1.9178,37000000.0
2008-03-24 13:10:00,1.92133,1.92267,1.91754,1.91876,47000000.0
2008-03-24 13:15:00,1.92179,1.92264,1.91772,1.91853,47000000.0
2008-03-24 13:20:00,1.91817,1.92227,1.91783,1.91992,31000000.0
2008-03-24 13:25:00,1.91714,1.92191,1.91673,1.91798,43000000.0
2008-03-24 13:30:00,1.91718,1.92191,1.91586,1.92018,43000000.0
2008-03-24 13:35:00,1.91996,1.91996,1.9153,1.91956,44000000.0
2008-03-24 13:40:00,1.91525,1.92014,1.91476,1.91476,39000000.0
2008-03-24 13:45:00,1.91891,1.91937,1.9139,1.91824,46000000.0
2008-03-24 13:50:00,1.91753,1.91941,1.91489,1.9181,45000000.0
2008-03-24 13:55:00,1.91917,1.9192,1.91458,1.91747,46000000.0
2008-03-24 14:00:00,1.91805,1.91854,1.91471,1.91739,42000000.0
2008-03-24 14:05:00,1.91393,1.91839,1.91393,1.9179,47000000.0
2008-03-24 14:10:00,1.91407,1.91833,1.91407,1.91744,51000000.0
2008-03-24 14:15:00,1.91802,1.91878,1.91445,1.9154,44000000.0
2008-03-24 14:20:00,1.91911,1.91938,1.91441,1.91869,43000000.0
2008-03-24 14:25:00,1.91493,1.91892,1.91341,1.91448,38000000.0
2008-03-24 14:30:00,1.9156,1.91842,1.91427,1.91816,46000000.0
2008-03-24 14:35:00,1.9169,1.9187,1.91374,1.91784,45000000.0
2008-03-24 14:40:00,1.9135,1.91969,1.9135,1.91921,45000000.0
2008-03-24 14:45:00,1.919,1.91922,1.91464,1.91818,50000000.0
2008-03-24 14:50:00,1.91743,1.91743,1.91271,1.91675,42000000.0
2008-03-24 14:55:00,1.91369,1.91751,1.91323,1.91323,39000000.0
2008-03-24 15:00:00,1.91633,1.91701,1.91183,1.91272,45000000.0
2008-03-24 15:05:00,1.91631,1.91798,1.9132,1.91323,46000000.0
2008-03-24 15:10:00,1.91292,1.91745,1.91248,1.91355,47000000.0
2008-03-24 15:15:00,1.91706,1.91713,1.91254,1.91345,42000000.0
2008-03-24 15:20:00,1.91291,1.91782,1.91291,1.91302,41000000.0
2008-03-24 15:25:00,1.91675,1.91959,1.91333,1.91487,51000000.0
2008-03-24 15:30:00,1.9181,1.91903,1.91388,1.91821,46000000.0
2008-03-24 15:35:00,1.91789,1.91789,1.91319,1.91691,47000000.0
2008-03-24 15:40:00,1.91283,1.91657,1.91077,1.91502,45000000.0
2008-03-24 15:45:00,1.91354,1.91561,1.91091,1.91556,40000000.0
2008-03-24 15:50:00,1.91227,1.91495,1.91019,1.91019,46000000.0
2008-03-24 15:55:00,1.91453,1.91453,1.90936,1.91398,40000000.0
2008-03-24 16:00:00,1.91088,1.91194,1.90548,1.9096,35000000.0
2008-03-24 16:05:00,1.90838,1.90888,1.90414,1.90888,48000000.0
2008-03-24 16:10:00,1.90862,1.90862,1.90166,1.90234,48000000.0
2008-03-24 16:15:00,1.90455,1.90769,1.90241,1.90316,45000000.0
2008-03-24 16:20:00,1.90301,1.90885,1.90268,1.90885,51000000.0
2008-03-24 16:25:00,1.90594,1.90862,1.90227,1.90728,38000000.0
2008-03-24 16:30:00,1.9056,1.90748,1.90238,1.90238,45000000.0
2008-03-24 16:35:00,1.90306,1.90571,1.89965,1.90383,37000000.0
2008-03-24 16:40:00,1.90406,1.90406,1.89739,1.90143,45000000.0
2008-03-24 16:45:00,1.90232,1.90367,1.89735,1.89947,41000000.0
2008-03-24 16:50:00,1.90095,1.90388,1.8989,1.90136,46000000.0
2008-03-24 16:55:00,1.89834,1.90076,1.89595,1.89666,41000000.0
2008-03-24 17:00:00,1.89611,1.90061,1.89504,1.89534,43000000.0
2008-03-24 17:05:00,1.89622,1.90031,1.89578,1.90022,43000000.0
2008-03-24 17:10:00,1.89886,1.89983,1.89494,1.89494,49000000.0
2008-03-24 17:15:00,1.89851,1.89902,1.89288,1.8974,43000000.0
2008-03-24 17:20:00,1.89442,1.89779,1.89268,1.89715,44000000.0
2008-03-24 17:25:00,1.89705,1.89882,1.89402,1.89535,45000000.0
2008-03-24 17:30:00,1.89856,1.89998,1.8942,1.89958,36000000.0
2008-03-24 17:35:00,1.89566,1.89988,1.89513,1.89884,41000000.0
2008-03-24 17:40:00,1.89641,1.89965,1.89542,1.89543,38000000.0
2008-03-24 17:45:00,1.89668,1.8996,1.89546,1.89618,54000000.0
2008-03-24 17:50:00,1.89995,1.90263,1.89676,1.90174,45000000.0
2008-03-24 17:55:00,1.90315,1.90378,1.89908,1.90378,43000000.0
2008-03-24 18:00:00,1.90405,1.90524,1.90074,1.9026,42000000.0
2008-03-24 18:05:00,1.90339,1.90617,1.90152,1.90226,42000000.0
2008-03-24 18:10:00,1.90327,1.90655,1.90171,1.90224,42000000.0
2008-03-24 18:15:00,1.90619,1.90649,1.90208,1.90629,46000000.0
2008-03-24 18:20:00,1.90173,1.90549,1.89959,1.90037,39000000.0
2008-03-24 18:25:00,1.9,1.90518,1.9,1.90372,43000000.0
2008-03-24 18:30:00,1.89984,1.90436,1.89908,1.90357,44000000.0
2008-03-24 18:35:00,1.89914,1.90378,1.89891,1.90378,42000000.0
2008-03-24 18:40:00,1.89973,1.90513,1.89973,1.90308,45000000.0
2008-03-24 18:45:00,1.9019,1.9019,1.89725,1.89839,43000000.0
2008-03-24 18:50:00,1.89915,1.90462,1.89719,1.90378,45000000.0
2008-03-24 18:55:00,1.90242,1.9046,1.89912,1.89912,41000000.0
2008-03-24 19:00:00,1.9023,1.90347,1.8989,1.89925,46000000.0
2008-03-24 19:05:00,1.90354,1.90417,1.89889,1.90194,44000000.0
2008-03-24 19:10:00,1.89773,1.90275,1.89773,1.90263,44000000.0
2008-03-24 19:15:00,1.90231,1.90298,1.89798,1.90249,50000000.0
2008-03-24 19:20:00,1.89865,1.9059,1.89829,1.90227,47000000.0
2008-03-24 19:25:00,1.90161,1.90584,1.90161,1.90534,47000000.0
2008-03-24 19:30:00,1.90399,1.90547,1.90094,1.90475,45000000.0
2008-03-24 19:35:00,1.90575,1.90721,1.90146,1.90721,45000000.0
2008-03-24 19:40:00,1.9038,1.91008,1.90173,1.90918,41000000.0
2008-03-24 19:45:00,1.90711,1.90755,1.90302,1.90585,34000000.0
2008-03-24 19:50:00,1.90319,1.90686,1.9016,1.90597,34000000.0
2008-03-24 19:55:00,1.90216,1.90693,1.90216,1.90693,51000000.0
2008-03-24 20:00:00,1.90541,1.90654,1.9028,1.90315,42000000.0
2008-03-24 20:05:00,1.90734,1.90749,1.9026,1.90614,46000000.0
2008-03-24 20:10:00,1.90568,1.90961,1.90436,1.90865,39000000.0
2008-03-24 20:15:00,1.90825,1.90833,1.90342,1.90786,47000000.0
2008-03-24 20:20:00,1.90372,1.90936,1.90365,1.90799,44000000.0
2008-03-24 20:25:00,1.90588,1.90895,1.90403,1.90854,47000000.0
2008-03-24 20:30:00,1.90396,1.90885,1.90384,1.90885,46000000.0
2008-03-24 20:35:00,1.90565,1.91074,1.90565,1.91074,61000000.0
2008-03-24 20:40:00,1.90614,1.91054,1.9051,1.90991,43000000.0
2008-03-24 20:45:00,1.90903,1.91055,1.90582,1.91023,46000000.0
2008-03-24 20:50:00,1.90582,1.91101,1.90582,1.91101,38000000.0
2008-03-24 20:55:00,1.91107,1.91237,1.90799,1.9085,41000000.0
2008-03-24 21:00:00,1.91108,1.91273,1.90825,1.91273,47000000.0
2008-03-24 21:05:00,1.90821,1.91309,1.90821,1.91309,52000000.0
2008-03-24 21:10:00,1.91013,1.91386,1.90906,1.91386,39000000.0
2008-03-24 21:15:00,1.91347,1.91438,1.90915,1.90915,33000000.0
2008-03-24 21:20:00,1.91386,1.91386,1.90924,1.91315,38000000.0
2008-03-24 21:25:00,1.90962,1.91397,1.90933,1.91003,32000000.0
2008-03-24 21:30:00,1.9128,1.91395,1.90979,1.91379,42000000.0
2008-03-24 21:35:00,1.91079,1.9153,1.91079,1.91499,15000000.0
2008-03-24 21:40:00,1.91448,1.91581,1.91134,1.91526,41000000.0
2008-03-24 21:45:00,1.9151,1.91548,1.91012,1.91387,49000000.0
2008-03-24 21:50:00,1.91096,1.91424,1.91015,1.91021,28000000.0
2008-03-24 21:55:00,1.91132,1.91467,1.91066,1.91456,32000000.0
2008-03-24 22:00:00,1.91348,1.9141,1.90943,1.91099,46000000.0
2008-03-24 22:05:00,1.90979,1.91448,1.90979,1.9137,44000000.0
2008-03-24 22:10:00,1.91324,1.91324,1.90644,1.90789,46000000.0
2008-03-24 22:15:00,1.91113,1.91208,1.90713,1.91194,51000000.0
2008-03-24 22:20:00,1.9076,1.91213,1.9076,1.91138,33000000.0
2008-03-24 22:25:00,1.90765,1.91184,1.90651,1.91031,46000000.0
2008-03-24 22:30:00,1.91029,1.9103,1.90606,1.9103,45000000.0
2008-03-24 22:35:00,1.91016,1.91016,1.90553,1.90914,44000000.0
2008-03-24 22:40:00,1.90574,1.91025,1.90561,1.90709,45000000.0
2008-03-24 22:45:00,1.90844,1.91072,1.90595,1.91052,48000000.0
2008-03-24 22:50:00,1.90738,1.91086,1.90591,1.9097,41000000.0
2008-03-24 22:55:00,1.90545,1.91013,1.90513,1.90952,49000000.0
2008-03-24 23:00:00,1.90885,1.90996,1.90508,1.90523,32000000.0
2008-03-24 23:05:00,1.90507,1.91002,1.90503,1.90994,47000000.0
2008-03-24 23:10:00,1.9057,1.90946,1.90492,1.90939,51000000.0
2008-03-24 23:15:00,1.90932,1.91033,1.90544,1.90989,57000000.0
2008-03-24 23:20:00,1.90683,1.91157,1.90658,1.9105,38000000.0
2008-03-24 23:25:00,1.90789,1.91053,1.90443,1.90803,43000000.0
2008-03-24 23:30:00,1.9067,1.90895,1.90417,1.90885,41000000.0
2008-03-24 23:35:00,1.90553,1.90997,1.90545,1.90581,36000000.0
2008-03-24 23:40:00,1.90582,1.9101,1.90582,1.9101,10000000.0
2008-03-24 23:45:00,1.90966,1.91038,1.90632,1.9088,38000000.0
2008-03-24 23:50:00,1.91034,1.91203,1.9059,1.91203,42000000.0
2008-03-24 23:55:00,1.90776,1.91247,1.90737,1.91176,40000000.0
2008-03-25 00:00:00,1.90903,1.91266,1.90827,1.90835,55000000.0
2008-03-25 00:05:00,1.908,1.91266,1.90788,1.91115,28000000.0
2008-03-25 00:10:00,1.9111,1.9111,1.90702,1.90799,21000000.0
2008-03-25 00:15:00,1.91004,1.91126,1.90644,1.91084,42000000.0
2008-03-25 00:20:00,1.90641,1.91136,1.90641,1.91077,33000000.0
2008-03-25 00:25:00,1.90653,1.91119,1.9061,1.90633,50000000.0
2008-03-25 00:30:00,1.90668,1.91037,1.90571,1.90594,45000000.0
2008-03-25 00:35:00,1.91005,1.91025,1.90513,1.9063,45000000.0
2008-03-25 00:40:00,1.9095,1.90951,1.9049,1.90568,48000000.0
2008-03-25 00:45:00,1.90887,1.9091,1.90098,1.90356,56000000.0
2008-03-25 00:50:00,1.90324,1.90739,1.90274,1.90275,48000000.0
2008-03-25 00:55:00,1.90456,1.90849,1.90335,1.90641,45000000.0
2008-03-25 01:00:00,1.90568,1.90773,1.90327,1.9077,48000000.0
2008-03-25 01:05:00,1.90743,1.90795,1.9046,1.90782,33000000.0
2008-03-25 01:10:00,1.90512,1.90844,1.904,1.90826,41000000.0
2008-03-25 01:15:00,1.90658,1.90882,1.90423,1.90487,42000000.0
2008-03-25 01:20:00,1.90438,1.90933,1.90418,1.90577,36000000.0
2008-03-25 01:25:00,1.90958,1.90987,1.90516,1.90966,45000000.0
2008-03-25 01:30:00,1.90858,1.90974,1.90526,1.90923,36000000.0
2008-03-25 01:35:00,1.90855,1.9093,1.90587,1.9093,43000000.0
2008-03-25 01:40:00,1.9097,1.90977,1.90586,1.90947,44000000.0
2008-03-25 01:45:00,1.90604,1.91029,1.90545,1.90977,45000000.0
2008-03-25 01:50:00,1.90675,1.91065,1.90575,1.91062,39000000.0
2008-03-25 01:55:00,1.91011,1.91011,1.90342,1.90712,32000000.0
2008-03-25 02:00:00,1.90561,1.90757,1.9036,1.9074,52000000.0
2008-03-25 02:05:00,1.90337,1.90772,1.90311,1.90685,57000000.0
2008-03-25 02:10:00,1.90348,1.90782,1.90329,1.90342,40000000.0
2008-03-25 02:15:00,1.90597,1.90764,1.90334,1.90355,53000000.0
2008-03-25 02:20:00,1.90368,1.90774,1.90309,1.90397,40000000.0
2008-03-25 02:25:00,1.90335,1.90707,1.90297,1.90669,42000000.0
2008-03-25 02:30:00,1.90343,1.90703,1.90341,1.90703,26000000.0
2008-03-25 02:35:00,1.90285,1.90685,1.90231,1.90633,31000000.0
2008-03-25 02:40:00,1.9023,1.90672,1.90219,1.90345,36000000.0
2008-03-25 02:45:00,1.90376,1.90706,1.90269,1.90701,44000000.0
2008-03-25 02:50:00,1.9028,1.90759,1.9028,1.90315,45000000.0
2008-03-25 02:55:00,1.90374,1.90731,1.90292,1.90387,47000000.0
2008-03-25 03:00:00,1.90412,1.90676,1.9015,1.90478,49000000.0
2008-03-25 03:05:00,1.90067,1.90543,1.90067,1.90125,48000000.0
2008-03-25 03:10:00,1.90084,1.90469,1.9006,1.90069,53000000.0
2008-03-25 03:15:00,1.90348,1.90511,1.90042,1.90487,49000000.0
2008-03-25 03:20:00,1.90525,1.90531,1.90064,1.90456,44000000.0
2008-03-25 03:25:00,1.90059,1.90598,1.90059,1.9014,55000000.0
2008-03-25 03:30:00,1.90578,1.90636,1.90161,1.90632,48000000.0
2008-03-25 03:35:00,1.90204,1.90646,1.90204,1.90576,42000000.0
2008-03-25 03:40:00,1.90239,1.90665,1.90231,1.90665,47000000.0
2008-03-25 03:45:00,1.90272,1.90708,1.90244,1.90641,39000000.0
2008-03-25 03:50:00,1.90642,1.90753,1.90218,1.90315,51000000.0
2008-03-25 03:55:00,1.90342,1.90909,1.90311,1.90909,48000000.0
2008-03-25 04:00:00,1.90826,1.91062,1.90574,1.9067,44000000.0
2008-03-25 04:05:00,1.90696,1.91139,1.90605,1.90741,44000000.0
2008-03-25 04:10:00,1.91118,1.91183,1.90715,1.91183,44000000.0
2008-03-25 04:15:00,1.90782,1.91162,1.90699,1.91151,42000000.0
2008-03-25 04:20:00,1.90778,1.91448,1.90778,1.91448,58000000.0
2008-03-25 04:25:00,1.91107,1.91565,1.90988,1.91179,40000000.0
2008-03-25 04:30:00,1.91249,1.91817,1.9116,1.91324,44000000.0
2008-03-25 04:35:00,1.91397,1.9175,1.91246,1.91259,62000000.0
2008-03-25 04:40:00,1.91273,1.91827,1.91273,1.91827,45000000.0
2008-03-25 04:45:00,1.91889,1.91931,1.91388,1.918,40000000.0
2008-03-25 04:50:00,1.91456,1.91946,1.91382,1.91946,38000000.0
2008-03-25 04:55:00,1.91464,1.92118,1.91464,1.91978,42000000.0
2008-03-25 05:00:00,1.91703,1.92017,1.91529,1.91711,43000000.0
2008-03-25 05:05:00,1.92064,1.92064,1.91473,1.91529,40000000.0
2008-03-25 05:10:00,1.91848,1.91877,1.91382,1.91382,42000000.0
2008-03-25 05:15:00,1.91666,1.9189,1.91432,1.91519,42000000.0
2008-03-25 05:20:00,1.91467,1.91907,1.91437,1.9146,47000000.0
2008-03-25 05:25:00,1.91771,1.92289,1.91506,1.92156,38000000.0
2008-03-25 05:30:00,1.92045,1.92122,1.91657,1.92073,57000000.0
2008-03-25 05:35:00,1.9179,1.92064,1.91655,1.92064,36000000.0
2008-03-25 05:40:00,1.92015,1.92105,1.91735,1.91978,42000000.0
2008-03-25 05:45:00,1.91979,1.92076,1.91671,1.92076,38000000.0
2008-03-25 05:50:00,1.92014,1.92231,1.91745,1.91825,41000000.0
2008-03-25 05:55:00,1.91823,1.92319,1.91823,1.92248,44000000.0
2008-03-25 06:00:00,1.92169,1.92269,1.91631,1.91658,38000000.0
2008-03-25 06:05:00,1.92039,1.9213,1.91673,1.91701,41000000.0
2008-03-25 06:10:00,1.92035,1.92449,1.91876,1.92009,44000000.0
2008-03-25 06:15:00,1.92357,1.92446,1.91901,1.91901,45000000.0
2008-03-25 06:20:00,1.9186,1.92276,1.91856,1.92175,43000000.0
2008-03-25 06:25:00,1.91834,1.92341,1.91834,1.91863,39000000.0
2008-03-25 06:30:00,1.91861,1.92277,1.91815,1.91815,42000000.0
2008-03-25 06:35:00,1.9189,1.92228,1.91731,1.91791,39000000.0
2008-03-25 06:40:00,1.91851,1.92112,1.91604,1.91719,47000000.0
2008-03-25 06:45:00,1.91642,1.92109,1.91596,1.91679,37000000.0
2008-03-25 06:50:00,1.91671,1.9212,1.91666,1.91735,38000000.0
2008-03-25 06:55:00,1.91797,1.9223,1.91694,1.91731,47000000.0
2008-03-25 07:00:00,1.92006,1.92197,1.91754,1.91811,58000000.0
2008-03-25 07:05:00,1.91834,1.922,1.91695,1.91759,46000000.0
2008-03-25 07:10:00,1.91799,1.92182,1.91702,1.92064,55000000.0
2008-03-25 07:15:00,1.92031,1.92248,1.91753,1.92195,52000000.0
2008-03-25 07:20:00,1.91767,1.92564,1.91767,1.92228,65000000.0
2008-03-25 07:25:00,1.92228,1.92228,1.91688,1.91688,42000000.0
2008-03-25 07:30:00,1.92046,1.92121,1.91699,1.91701,56000000.0
2008-03-25 07:35:00,1.9181,1.92099,1.91556,1.91964,42000000.0
2008-03-25 07:40:00,1.91627,1.92072,1.91622,1.92029,60000000.0
2008-03-25 07:45:00,1.91934,1.92037,1.91566,1.92016,50000000.0
2008-03-25 07:50:00,1.92022,1.92078,1.91602,1.91603,45000000.0
2008-03-25 07:55:00,1.91631,1.92178,1.91631,1.91666,71000000.0
2008-03-25 08:00:00,1.91955,1.92092,1.91591,1.91678,72000000.0
2008-03-25 08:05:00,1.9208,1.9212,1.91623,1.92034,83000000.0
2008-03-25 08:10:00,1.9203,1.92057,1.91669,1.91775,43000000.0
2008-03-25 08:15:00,1.92151,1.9222,1.91774,1.92219,44000000.0
2008-03-25 08:20:00,1.91934,1.92206,1.91702,1.92073,41000000.0
2008-03-25 08:25:00,1.91749,1.92213,1.91701,1.92174,45000000.0
2008-03-25 08:30:00,1.92132,1.92179,1.9168,1.92078,43000000.0
2008-03-25 08:35:00,1.91619,1.9211,1.91536,1.91657,37000000.0
2008-03-25 08:40:00,1.91569,1.92067,1.91569,1.91996,45000000.0
2008-03-25 08:45:00,1.9195,1.91959,1.91444,1.91904,44000000.0
2008-03-25 08:50:00,1.91541,1.91912,1.91381,1.91428,47000000.0
2008-03-25 08:55:00,1.91404,1.91818,1.9134,1.918,39000000.0
2008-03-25 09:00:00,1.91479,1.91687,1.91211,1.91624,42000000.0
2008-03-25 09:05:00,1.91618,1.91798,1.91296,1.91393,44000000.0
2008-03-25 09:10:00,1.91322,1.91765,1.91266,1.91753,40000000.0
2008-03-25 09:15:00,1.91751,1.91924,1.91395,1.91906,45000000.0
2008-03-25 09:20:00,1.91615,1.91908,1.91461,1.91666,37000000.0
2008-03-25 09:25:00,1.91728,1.92343,1.916,1.92336,41000000.0
2008-03-25 09:30:00,1.92356,1.92416,1.91775,1.91775,41000000.0
2008-03-25 09:35:00,1.92061,1.92146,1.91601,1.91742,40000000.0
2008-03-25 09:40:00,1.91758,1.92223,1.91668,1.92163,46000000.0
2008-03-25 09:45:00,1.92045,1.9224,1.91569,1.91959,51000000.0
2008-03-25 09:50:00,1.91959,1.91959,1.91389,1.91465,40000000.0
2008-03-25 09:55:00,1.91729,1.91826,1.91277,1.91277,39000000.0
2008-03-25 10:00:00,1.91602,1.91709,1.91229,1.91709,48000000.0
2008-03-25 10:05:00,1.91392,1.91818,1.91308,1.91377,48000000.0
2008-03-25 10:10:00,1.91433,1.91741,1.91379,1.91482,41000000.0
2008-03-25 10:15:00,1.91597,1.91731,1.91465,1.91588,47000000.0
2008-03-25 10:20:00,1.91563,1.91563,1.91246,1.91466,39000000.0
2008-03-25 10:25:00,1.91523,1.91539,1.91338,1.91436,45000000.0
2008-03-25 10:30:00,1.91604,1.9167,1.91499,1.91667,51000000.0
2008-03-25 10:35:00,1.91573,1.91683,1.91213,1.91306,50000000.0
2008-03-25 10:40:00,1.91442,1.91665,1.9133,1.91665,41000000.0
2008-03-25 10:45:00,1.91632,1.91663,1.91434,1.91529,40000000.0
2008-03-25 10:50:00,1.91542,1.91762,1.91498,1.91637,39000000.0
2008-03-25 10:55:00,1.91685,1.91768,1.9151,1.91649,41000000.0
2008-03-25 11:00:00,1.91682,1.91881,1.91658,1.91881,43000000.0
2008-03-25 11:05:00,1.91761,1.91933,1.91753,1.91873,43000000.0
2008-03-25 11:10:00,1.91893,1.91893,1.91612,1.91786,46000000.0
2008-03-25 11:15:00,1.91719,1.9183,1.91591,1.91596,41000000.0
2008-03-25 11:20:00,1.91579,1.91732,1.91559,1.91639,47000000.0
2008-03-25 11:25:00,1.91724,1.91918,1.91633,1.91917,45000000.0
2008-03-25 11:30:00,1.91741,1.92163,1.91741,1.92137,42000000.0
2008-03-25 11:35:00,1.92059,1.92394,1.9195,1.92163,45000000.0
2008-03-25 11:40:00,1.92136,1.9243,1.92094,1.92327,50000000.0
2008-03-25 11:45:00,1.92259,1.92453,1.92232,1.9235,43000000.0
2008-03-25 11:50:00,1.92464,1.92555,1.92242,1.9234,46000000.0
2008-03-25 11:55:00,1.9245,1.9245,1.92213,1.92355,47000000.0
2008-03-25 12:00:00,1.92319,1.92434,1.92193,1.9227,40000000.0
2008-03-25 12:05:00,1.92281,1.92454,1.92281,1.92399,38000000.0
2008-03-25 12:10:00,1.92289,1.92596,1.92288,1.92433,40000000.0
2008-03-25 12:15:00,1.92511,1.92712,1.92356,1.9258,46000000.0
2008-03-25 12:20:00,1.9257,1.92749,1.92391,1.92749,42000000.0
2008-03-25 12:25:00,1.92713,1.92768,1.92543,1.92674,45000000.0
2008-03-25 12:30:00,1.92602,1.92766,1.92517,1.92665,46000000.0
2008-03-25 12:35:00,1.92573,1.92708,1.92467,1.92703,45000000.0
2008-03-25 12:40:00,1.9262,1.92749,1.9251,1.92569,45000000.0
2008-03-25 12:45:00,1.92669,1.92824,1.92563,1.92704,47000000.0
2008-03-25 12:50:00,1.92698,1.93023,1.9264,1.92973,44000000.0
2008-03-25 12:55:00,1.92764,1.92895,1.9262,1.92678,42000000.0
2008-03-25 13:00:00,1.92735,1.92788,1.92597,1.92779,43000000.0
2008-03-25 13:05:00,1.92664,1.92805,1.92608,1.92676,46000000.0
2008-03-25 13:10:00,1.92687,1.92892,1.92675,1.92878,47000000.0
2008-03-25 13:15:00,1.92821,1.92933,1.92702,1.92763,47000000.0
2008-03-25 13:20:00,1.92741,1.9285,1.92661,1.9282,42000000.0
2008-03-25 13:25:00,1.92827,1.92827,1.92605,1.92743,43000000.0
2008-03-25 13:30:00,1.92811,1.92968,1.92706,1.92933,43000000.0
2008-03-25 13:35:00,1.92879,1.9288,1.92643,1.9281,44000000.0
2008-03-25 13:40:00,1.92667,1.92865,1.92609,1.92693,39000000.0
2008-03-25 13:45:00,1.92727,1.92914,1.92727,1.92876,46000000.0
2008-03-25 13:50:00,1.9291,1.93021,1.92777,1.92947,45000000.0
2008-03-25 13:55:00,1.92862,1.93035,1.92837,1.92938,46000000.0
2008-03-25 14:00:00,1.92926,1.93038,1.92853,1.9293,42000000.0
2008-03-25 14:05:00,1.93011,1.931,1.92867,1.93091,47000000.0
2008-03-25 14:10:00,1.92897,1.93196,1.92801,1.93131,51000000.0
2008-03-25 14:15:00,1.93118,1.9314,1.92841,1.93064,44000000.0
2008-03-25 14:20:00,1.93093,1.93118,1.92891,1.93118,43000000.0
2008-03-25 14:25:00,1.92961,1.93305,1.92961,1.93099,38000000.0
2008-03-25 14:30:00,1.93066,1.9328,1.92937,1.93089,46000000.0
2008-03-25 14:35:00,1.93076,1.93204,1.93002,1.93091,45000000.0
2008-03-25 14:40:00,1.93264,1.93288,1.93062,1.93287,45000000.0
2008-03-25 14:45:00,1.93235,1.93264,1.92888,1.93025,50000000.0
2008-03-25 14:50:00,1.92918,1.93175,1.929,1.93097,42000000.0
2008-03-25 14:55:00,1.93068,1.93688,1.93068,1.93505,39000000.0
2008-03-25 15:00:00,1.93684,1.93734,1.93405,1.9365,45000000.0
2008-03-25 15:05:00,1.93697,1.9414,1.93436,1.9407,46000000.0
2008-03-25 15:10:00,1.93933,1.94115,1.93808,1.93808,47000000.0
2008-03-25 15:15:00,1.939,1.9398,1.93766,1.93799,42000000.0
2008-03-25 15:20:00,1.93748,1.93968,1.93748,1.93928,41000000.0
2008-03-25 15:25:00,1.93847,1.9408,1.93793,1.9408,51000000.0
2008-03-25 15:30:00,1.93986,1.94154,1.93898,1.94037,46000000.0
2008-03-25 15:35:00,1.94197,1.94197,1.93911,1.94078,47000000.0
2008-03-25 15:40:00,1.93879,1.94068,1.93694,1.93707,45000000.0
2008-03-25 15:45:00,1.93832,1.94071,1.93766,1.94071,40000000.0
2008-03-25 15:50:00,1.93958,1.94623,1.93958,1.94623,46000000.0
2008-03-25 15:55:00,1.94681,1.95144,1.94681,1.95033,40000000.0
2008-03-25 16:00:00,1.9528,1.95763,1.9499,1.95206,35000000.0
2008-03-25 16:05:00,1.95052,1.95713,1.95052,1.95533,48000000.0
2008-03-25 16:10:00,1.95448,1.95564,1.95251,1.95336,48000000.0
2008-03-25 16:15:00,1.95216,1.95336,1.94985,1.95135,45000000.0
2008-03-25 16:20:00,1.95008,1.95165,1.94792,1.94963,51000000.0
2008-03-25 16:25:00,1.94855,1.95034,1.94792,1.95,38000000.0
2008-03-25 16:30:00,1.95073,1.95108,1.94774,1.94915,45000000.0
2008-03-25 16:35:00,1.94885,1.95411,1.94885,1.95177,37000000.0
2008-03-25 16:40:00,1.9529,1.9529,1.94904,1.9495,45000000.0
2008-03-25 16:45:00,1.94965,1.95107,1.9469,1.94785,41000000.0
2008-03-25 16:50:00,1.94763,1.95071,1.94597,1.949,46000000.0
2008-03-25 16:55:00,1.94921,1.95023,1.94847,1.94938,41000000.0
2008-03-25 17:00:00,1.94898,1.94939,1.9461,1.94624,43000000.0
2008-03-25 17:05:00,1.94629,1.95005,1.94572,1.94957,43000000.0
2008-03-25 17:10:00,1.95039,1.95102,1.94903,1.95063,49000000.0
2008-03-25 17:15:00,1.95007,1.95007,1.94776,1.94992,43000000.0
2008-03-25 17:20:00,1.95019,1.95019,1.94597,1.94597,44000000.0
2008-03-25 17:25:00,1.94707,1.94707,1.94351,1.94514,45000000.0
2008-03-25 17:30:00,1.94415,1.94565,1.94263,1.94263,36000000.0
2008-03-25 17:35:00,1.94438,1.94486,1.94186,1.94395,41000000.0
2008-03-25 17:40:00,1.9441,1.947,1.94363,1.94567,38000000.0
2008-03-25 17:45:00,1.94699,1.94847,1.94535,1.94808,54000000.0
2008-03-25 17:50:00,1.94809,1.95025,1.94706,1.9488,45000000.0
2008-03-25 17:55:00,1.94811,1.95018,1.94518,1.94518,43000000.0
2008-03-25 18:00:00,1.94628,1.94749,1.94379,1.94433,42000000.0
2008-03-25 18:05:00,1.94471,1.94534,1.94041,1.94319,42000000.0
2008-03-25 18:10:00,1.94484,1.94663,1.94215,1.94663,42000000.0
2008-03-25 18:15:00,1.9453,1.94975,1.9447,1.94482,46000000.0
2008-03-25 18:20:00,1.9457,1.94663,1.94444,1.94448,39000000.0
2008-03-25 18:25:00,1.94623,1.94663,1.94409,1.94613,43000000.0
2008-03-25 18:30:00,1.94564,1.949,1.94484,1.94832,44000000.0
2008-03-25 18:35:00,1.94921,1.95215,1.94829,1.95215,42000000.0
2008-03-25 18:40:00,1.95044,1.95245,1.95033,1.95091,45000000.0
2008-03-25 18:45:00,1.95133,1.9556,1.95109,1.95491,43000000.0
2008-03-25 18:50:00,1.95307,1.95471,1.95182,1.95197,45000000.0
2008-03-25 18:55:00,1.95242,1.9548,1.95163,1.9548,41000000.0
2008-03-25 19:00:00,1.95379,1.9588,1.95345,1.9588,46000000.0
2008-03-25 19:05:00,1.95603,1.96199,1.95422,1.95845,44000000.0
2008-03-25 19:10:00,1.96152,1.96363,1.95854,1.96213,44000000.0
2008-03-25 19:15:00,1.96132,1.96172,1.95695,1.9573,50000000.0
2008-03-25 19:20:00,1.9575,1.96101,1.95689,1.96071,47000000.0
2008-03-25 19:25:00,1.95603,1.96216,1.95603,1.96216,47000000.0
2008-03-25 19:30:00,1.95859,1.96236,1.956,1.95675,45000000.0
2008-03-25 19:35:00,1.9572,1.96029,1.95559,1.95636,45000000.0
2008-03-25 19:40:00,1.95924,1.96065,1.95577,1.95966,41000000.0
2008-03-25 19:45:00,1.95926,1.96022,1.95499,1.95952,45000000.0
2008-03-25 19:50:00,1.9548,1.95917,1.95311,1.95802,42000000.0
2008-03-25 19:55:00,1.95442,1.95901,1.95218,1.95218,51000000.0
2008-03-25 20:00:00,1.95521,1.95659,1.95132,1.95188,42000000.0
2008-03-25 20:05:00,1.95123,1.95575,1.94802,1.94802,46000000.0
2008-03-25 20:10:00,1.94865,1.95175,1.94723,1.95175,39000000.0
2008-03-25 20:15:00,1.95127,1.95458,1.94909,1.9536,41000000.0
2008-03-25 20:20:00,1.9497,1.95429,1.9497,1.95425,44000000.0
2008-03-25 20:25:00,1.95099,1.95493,1.95012,1.95092,47000000.0
2008-03-25 20:30:00,1.95499,1.95499,1.95035,1.95081,46000000.0
2008-03-25 20:35:00,1.95411,1.95411,1.94899,1.9526,61000000.0
2008-03-25 20:40:00,1.94864,1.95348,1.94856,1.95317,43000000.0
2008-03-25 20:45:00,1.95433,1.95433,1.94818,1.95208,46000000.0
2008-03-25 20:50:00,1.94783,1.95219,1.94768,1.95139,38000000.0
2008-03-25 20:55:00,1.94744,1.9536,1.94737,1.95286,44000000.0
2008-03-25 21:00:00,1.95229,1.95296,1.94783,1.94837,47000000.0
2008-03-25 21:05:00,1.95247,1.95294,1.94762,1.94895,52000000.0
2008-03-25 21:10:00,1.95169,1.95398,1.94871,1.95283,36000000.0
2008-03-25 21:15:00,1.95115,1.95429,1.94989,1.95232,34000000.0
2008-03-25 21:20:00,1.95255,1.95356,1.94923,1.95272,38000000.0
2008-03-25 21:25:00,1.94921,1.95337,1.94917,1.95317,50000000.0
2008-03-25 21:30:00,1.95156,1.95448,1.94911,1.94934,42000000.0
2008-03-25 21:35:00,1.95032,1.95533,1.94999,1.95533,49000000.0
2008-03-25 21:40:00,1.95204,1.95504,1.95106,1.95436,41000000.0
2008-03-25 21:45:00,1.95446,1.95506,1.95024,1.95429,49000000.0
2008-03-25 21:50:00,1.95004,1.95516,1.95004,1.95192,34000000.0
2008-03-25 21:55:00,1.95617,1.95617,1.95083,1.95512,41000000.0
2008-03-25 22:00:00,1.95493,1.9559,1.95106,1.95189,46000000.0
2008-03-25 22:05:00,1.95606,1.96102,1.95147,1.96102,44000000.0
2008-03-25 22:10:00,1.9586,1.96207,1.95494,1.95921,46000000.0
2008-03-25 22:15:00,1.95555,1.95985,1.95555,1.95963,35000000.0
2008-03-25 22:20:00,1.96169,1.96276,1.9554,1.95543,41000000.0
2008-03-25 22:25:00,1.95915,1.96191,1.95511,1.96191,28000000.0
2008-03-25 22:30:00,1.9607,1.96324,1.95803,1.95869,45000000.0
2008-03-25 22:35:00,1.96011,1.96488,1.95955,1.96482,44000000.0
2008-03-25 22:40:00,1.96556,1.96556,1.96082,1.96219,45000000.0
2008-03-25 22:45:00,1.96411,1.96842,1.96162,1.96842,48000000.0
2008-03-25 22:50:00,1.96857,1.96877,1.96409,1.96843,41000000.0
2008-03-25 22:55:00,1.96501,1.96819,1.96391,1.96765,49000000.0
2008-03-25 23:00:00,1.96732,1.96743,1.95933,1.95933,44000000.0
2008-03-25 23:05:00,1.96017,1.96356,1.95935,1.96258,47000000.0
2008-03-25 23:10:00,1.96345,1.96345,1.95775,1.96262,51000000.0
2008-03-25 23:15:00,1.95969,1.96243,1.95799,1.96087,57000000.0
2008-03-25 23:20:00,1.96074,1.96141,1.95662,1.96114,40000000.0
2008-03-25 23:25:00,1.95829,1.96092,1.95612,1.96058,43000000.0
2008-03-25 23:30:00,1.95118,1.96098,1.95118,1.96075,40000000.0
2008-03-25 23:35:00,1.95601,1.9608,1.95588,1.96053,38000000.0
2008-03-25 23:40:00,1.95611,1.96039,1.95595,1.96039,41000000.0
2008-03-25 23:45:00,1.96565,1.96577,1.95645,1.96127,44000000.0
2008-03-25 23:50:00,1.95697,1.96094,1.9563,1.96094,42000000.0
2008-03-25 23:55:00,1.9577,1.96052,1.95592,1.95592,28000000.0
2008-03-26 00:00:00,1.96025,1.96083,1.95634,1.96069,53000000.0
2008-03-26 00:05:00,1.95608,1.96235,1.95608,1.96215,35000000.0
2008-03-26 00:10:00,1.95915,1.96309,1.9582,1.9586,39000000.0
2008-03-26 00:15:00,1.96161,1.96274,1.95881,1.96271,38000000.0
2008-03-26 00:20:00,1.96137,1.9621,1.95798,1.95852,36000000.0
2008-03-26 00:25:00,1.9577,1.96221,1.95753,1.96221,54000000.0
2008-03-26 00:30:00,1.96533,1.96533,1.95754,1.95767,38000000.0
2008-03-26 00:35:00,1.95751,1.96191,1.95734,1.95764,39000000.0
2008-03-26 00:40:00,1.95761,1.9618,1.95733,1.96144,48000000.0
2008-03-26 00:45:00,1.96511,1.96511,1.95828,1.96256,56000000.0
2008-03-26 00:50:00,1.95944,1.96295,1.958,1.95876,48000000.0
2008-03-26 00:55:00,1.96128,1.96305,1.95834,1.95841,45000000.0
2008-03-26 01:00:00,1.9655,1.9655,1.95787,1.96175,48000000.0
2008-03-26 01:05:00,1.96065,1.96134,1.95675,1.95745,45000000.0
2008-03-26 01:10:00,1.95771,1.96048,1.95642,1.96001,41000000.0
2008-03-26 01:15:00,1.96187,1.96187,1.956,1.956,42000000.0
2008-03-26 01:20:00,1.95581,1.96013,1.95547,1.9568,36000000.0
2008-03-26 01:25:00,1.95604,1.96045,1.95604,1.96034,35000000.0
2008-03-26 01:30:00,1.9597,1.96037,1.95632,1.96037,36000000.0
2008-03-26 01:35:00,1.95657,1.96058,1.95642,1.95642,25000000.0
2008-03-26 01:40:00,1.95599,1.96015,1.95562,1.96015,44000000.0
2008-03-26 01:45:00,1.95741,1.96229,1.95621,1.96019,45000000.0
2008-03-26 01:50:00,1.95631,1.96008,1.95565,1.96008,33000000.0
2008-03-26 01:55:00,1.95706,1.9599,1.95596,1.9563,32000000.0
2008-03-26 02:00:00,1.95972,1.95978,1.95535,1.95946,51000000.0
2008-03-26 02:05:00,1.95588,1.95969,1.95588,1.95969,39000000.0
2008-03-26 02:10:00,1.95559,1.9615,1.95559,1.95723,42000000.0
2008-03-26 02:15:00,1.95931,1.96266,1.958,1.96192,59000000.0
2008-03-26 02:20:00,1.96115,1.96401,1.95869,1.95988,43000000.0
2008-03-26 02:25:00,1.95985,1.96307,1.95737,1.95739,38000000.0
2008-03-26 02:30:00,1.96007,1.96327,1.95834,1.96327,38000000.0
2008-03-26 02:35:00,1.95906,1.96328,1.95899,1.96224,39000000.0
2008-03-26 02:40:00,1.95859,1.96308,1.95829,1.96089,45000000.0
2008-03-26 02:45:00,1.96601,1.96601,1.95724,1.96084,44000000.0
2008-03-26 02:50:00,1.95744,1.96138,1.95721,1.95773,45000000.0
2008-03-26 02:55:00,1.95859,1.96176,1.95761,1.9579,47000000.0
2008-03-26 03:00:00,1.96579,1.96579,1.95822,1.96237,49000000.0
2008-03-26 03:05:00,1.95908,1.96328,1.9586,1.96276,48000000.0
2008-03-26 03:10:00,1.95927,1.96316,1.95869,1.96316,53000000.0
2008-03-26 03:15:00,1.96787,1.96787,1.95843,1.96296,49000000.0
2008-03-26 03:20:00,1.95954,1.9625,1.95767,1.9625,44000000.0
2008-03-26 03:25:00,1.95812,1.96276,1.958,1.96172,55000000.0
2008-03-26 03:30:00,1.96514,1.96514,1.95848,1.96233,41000000.0
2008-03-26 03:35:00,1.95922,1.96268,1.95807,1.9622,41000000.0
2008-03-26 03:40:00,1.9584,1.96225,1.95794,1.95832,30000000.0
2008-03-26 03:45:00,1.96097,1.96451,1.95803,1.96242,40000000.0
2008-03-26 03:50:00,1.95772,1.9653,1.95772,1.9653,51000000.0
2008-03-26 03:55:00,1.9605,1.96664,1.9605,1.96664,48000000.0
2008-03-26 04:00:00,1.96593,1.96701,1.96275,1.96275,36000000.0
2008-03-26 04:05:00,1.96659,1.96659,1.96241,1.96652,44000000.0
2008-03-26 04:10:00,1.96214,1.96673,1.96214,1.96609,44000000.0
2008-03-26 04:15:00,1.96746,1.96746,1.95992,1.96285,31000000.0
2008-03-26 04:20:00,1.95973,1.96379,1.95946,1.96344,47000000.0
2008-03-26 04:25:00,1.96392,1.96395,1.95944,1.96306,42000000.0
2008-03-26 04:30:00,1.96404,1.96404,1.95912,1.96017,44000000.0
2008-03-26 04:35:00,1.96375,1.96405,1.95943,1.96395,62000000.0
2008-03-26 04:40:00,1.96056,1.96536,1.95971,1.96511,45000000.0
2008-03-26 04:45:00,1.96378,1.96809,1.96052,1.96809,23000000.0
2008-03-26 04:50:00,1.96329,1.96754,1.96329,1.96404,32000000.0
2008-03-26 04:55:00,1.96345,1.96785,1.95971,1.96325,42000000.0
2008-03-26 05:00:00,1.96361,1.96421,1.96012,1.96345,43000000.0
2008-03-26 05:05:00,1.9629,1.96388,1.95963,1.96002,41000000.0
2008-03-26 05:10:00,1.95934,1.96367,1.95908,1.96231,36000000.0
2008-03-26 05:15:00,1.96355,1.96355,1.95843,1.96192,28000000.0
2008-03-26 05:20:00,1.95944,1.96297,1.95829,1.9629,43000000.0
2008-03-26 05:25:00,1.95993,1.96313,1.95867,1.96261,25000000.0
2008-03-26 05:30:00,1.96296,1.96296,1.95864,1.96267,47000000.0
2008-03-26 05:35:00,1.95996,1.96342,1.95893,1.96342,34000000.0
2008-03-26 05:40:00,1.95926,1.96257,1.95915,1.95926,42000000.0
2008-03-26 05:45:00,1.96497,1.96497,1.95893,1.96,38000000.0
2008-03-26 05:50:00,1.95944,1.96354,1.9587,1.95906,28000000.0
2008-03-26 05:55:00,1.95975,1.96378,1.95933,1.96288,44000000.0
2008-03-26 06:00:00,1.96478,1.96478,1.95867,1.95942,30000000.0
2008-03-26 06:05:00,1.95937,1.96324,1.95916,1.95916,41000000.0
2008-03-26 06:10:00,1.96185,1.96256,1.95837,1.95935,37000000.0
2008-03-26 06:15:00,1.9638,1.9638,1.95859,1.95918,32000000.0
2008-03-26 06:20:00,1.9589,1.96355,1.9589,1.96355,35000000.0
2008-03-26 06:25:00,1.95947,1.96394,1.95861,1.96309,39000000.0
2008-03-26 06:30:00,1.9619,1.96281,1.9581,1.96266,43000000.0
2008-03-26 06:35:00,1.96224,1.96224,1.95701,1.96053,42000000.0
2008-03-26 06:40:00,1.95673,1.96115,1.95663,1.96041,47000000.0
2008-03-26 06:45:00,1.96068,1.96089,1.95721,1.96071,30000000.0
2008-03-26 06:50:00,1.95701,1.96085,1.95592,1.96052,38000000.0
2008-03-26 06:55:00,1.95711,1.96098,1.9563,1.96098,47000000.0
2008-03-26 07:00:00,1.96158,1.9618,1.9573,1.96169,58000000.0
2008-03-26 07:05:00,1.96078,1.96161,1.95738,1.9577,46000000.0
2008-03-26 07:10:00,1.9574,1.96199,1.95722,1.95831,48000000.0
2008-03-26 07:15:00,1.96364,1.96364,1.95755,1.95788,52000000.0
2008-03-26 07:20:00,1.95847,1.96194,1.9578,1.96137,65000000.0
2008-03-26 07:25:00,1.95778,1.96165,1.95676,1.96118,42000000.0
2008-03-26 07:30:00,1.96354,1.96354,1.95761,1.95787,56000000.0
2008-03-26 07:35:00,1.95766,1.96167,1.95766,1.96102,32000000.0
2008-03-26 07:40:00,1.95808,1.96186,1.95714,1.96153,50000000.0
2008-03-26 07:45:00,1.96387,1.96387,1.95747,1.95747,44000000.0
2008-03-26 07:50:00,1.95826,1.96131,1.9569,1.9609,45000000.0
2008-03-26 07:55:00,1.96068,1.96068,1.95586,1.95645,71000000.0
2008-03-26 08:00:00,1.95573,1.96078,1.95482,1.95515,72000000.0
2008-03-26 08:05:00,1.95915,1.95941,1.95449,1.95526,83000000.0
2008-03-26 08:10:00,1.95522,1.95961,1.95452,1.95529,43000000.0
2008-03-26 08:15:00,1.95794,1.95917,1.95406,1.9561,44000000.0
2008-03-26 08:20:00,1.95239,1.95737,1.95239,1.95282,41000000.0
2008-03-26 08:25:00,1.9556,1.95708,1.95224,1.95365,45000000.0
2008-03-26 08:30:00,1.95604,1.95786,1.95315,1.95767,43000000.0
2008-03-26 08:35:00,1.95355,1.96195,1.95355,1.96182,37000000.0
2008-03-26 08:40:00,1.958,1.96129,1.95515,1.95975,45000000.0
2008-03-26 08:45:00,1.95945,1.96009,1.95574,1.96009,35000000.0
2008-03-26 08:50:00,1.95668,1.96818,1.95668,1.96765,47000000.0
2008-03-26 08:55:00,1.96304,1.96856,1.96076,1.96076,39000000.0
2008-03-26 09:00:00,1.96417,1.96485,1.9604,1.96054,42000000.0
2008-03-26 09:05:00,1.96091,1.96514,1.95955,1.96514,44000000.0
2008-03-26 09:10:00,1.96054,1.96735,1.96043,1.96735,40000000.0
2008-03-26 09:15:00,1.96557,1.96924,1.96444,1.96924,45000000.0
2008-03-26 09:20:00,1.96644,1.96917,1.96432,1.96903,37000000.0
2008-03-26 09:25:00,1.96891,1.96891,1.96252,1.96299,41000000.0
2008-03-26 09:30:00,1.96258,1.9697,1.96258,1.9697,41000000.0
2008-03-26 09:35:00,1.96563,1.96927,1.96556,1.96697,40000000.0
2008-03-26 09:40:00,1.96696,1.96761,1.96462,1.9663,46000000.0
2008-03-26 09:45:00,1.96606,1.96714,1.96273,1.96313,51000000.0
2008-03-26 09:50:00,1.9626,1.96708,1.96245,1.96708,40000000.0
2008-03-26 09:55:00,1.96553,1.96756,1.96448,1.96633,39000000.0
2008-03-26 10:00:00,1.96576,1.96822,1.96576,1.96807,48000000.0
2008-03-26 10:05:00,1.96685,1.97221,1.96685,1.97211,48000000.0
2008-03-26 10:10:00,1.97131,1.97702,1.97108,1.97524,41000000.0
2008-03-26 10:15:00,1.97419,1.98986,1.97419,1.97922,47000000.0
2008-03-26 10:20:00,1.98016,1.98704,1.97994,1.98343,39000000.0
2008-03-26 10:25:00,1.98287,1.9831,1.97917,1.98108,45000000.0
2008-03-26 10:30:00,1.98084,1.98101,1.97717,1.97855,51000000.0
2008-03-26 10:35:00,1.9785,1.97976,1.97724,1.97758,50000000.0
2008-03-26 10:40:00,1.97898,1.97898,1.97641,1.97824,41000000.0
2008-03-26 10:45:00,1.97754,1.97835,1.97505,1.97505,40000000.0
2008-03-26 10:50:00,1.97593,1.97623,1.97169,1.97169,39000000.0
2008-03-26 10:55:00,1.97287,1.97386,1.97101,1.97273,41000000.0
2008-03-26 11:00:00,1.97456,1.97834,1.97432,1.97732,43000000.0
2008-03-26 11:05:00,1.97698,1.97973,1.97512,1.97755,43000000.0
2008-03-26 11:10:00,1.97845,1.98,1.97756,1.97994,46000000.0
2008-03-26 11:15:00,1.97946,1.98232,1.9772,1.98025,41000000.0
2008-03-26 11:20:00,1.98092,1.98302,1.98045,1.98112,47000000.0
2008-03-26 11:25:00,1.98304,1.98465,1.98185,1.98465,45000000.0
2008-03-26 11:30:00,1.985,1.98813,1.98429,1.9879,42000000.0
2008-03-26 11:35:00,1.98658,1.98969,1.98446,1.98854,45000000.0
2008-03-26 11:40:00,1.98651,1.98802,1.98564,1.98699,50000000.0
2008-03-26 11:45:00,1.98635,1.98693,1.98425,1.98552,43000000.0
2008-03-26 11:50:00,1.98443,1.98934,1.98411,1.98906,46000000.0
2008-03-26 11:55:00,1.98676,1.99059,1.98652,1.98733,47000000.0
2008-03-26 12:00:00,1.98751,1.99196,1.98746,1.99196,40000000.0
2008-03-26 12:05:00,1.99089,1.99335,1.98889,1.98902,38000000.0
2008-03-26 12:10:00,1.99024,1.99161,1.98806,1.98964,40000000.0
2008-03-26 12:15:00,1.98902,1.9902,1.9877,1.98774,46000000.0
2008-03-26 12:20:00,1.98899,1.98991,1.98771,1.98957,42000000.0
2008-03-26 12:25:00,1.98802,1.98995,1.98465,1.98465,45000000.0
2008-03-26 12:30:00,1.98942,1.98942,1.98267,1.98563,46000000.0
2008-03-26 12:35:00,1.9853,1.98812,1.98366,1.98812,45000000.0
2008-03-26 12:40:00,1.98655,1.98857,1.98592,1.98741,45000000.0
2008-03-26 12:45:00,1.98801,1.99071,1.98752,1.99071,47000000.0
2008-03-26 12:50:00,1.98925,1.99247,1.9891,1.99115,44000000.0
2008-03-26 12:55:00,1.99151,1.99482,1.99039,1.99432,42000000.0
2008-03-26 13:00:00,1.99399,1.9957,1.99183,1.99189,43000000.0
2008-03-26 13:05:00,1.99133,1.99281,1.98968,1.99147,46000000.0
2008-03-26 13:10:00,1.99,1.9918,1.98798,1.99036,47000000.0
2008-03-26 13:15:00,1.98989,1.9919,1.98915,1.99009,47000000.0
2008-03-26 13:20:00,1.99053,1.99157,1.98923,1.99021,42000000.0
2008-03-26 13:25:00,1.98975,1.99195,1.98935,1.99195,43000000.0
2008-03-26 13:30:00,1.9911,1.99207,1.9898,1.99066,43000000.0
2008-03-26 13:35:00,1.99116,1.99292,1.99043,1.99046,44000000.0
2008-03-26 13:40:00,1.99153,1.99278,1.99064,1.99152,39000000.0
2008-03-26 13:45:00,1.99229,1.99343,1.99054,1.99081,46000000.0
2008-03-26 13:50:00,1.9922,1.99269,1.99016,1.99158,45000000.0
2008-03-26 13:55:00,1.9915,1.99363,1.99134,1.99287,46000000.0
2008-03-26 14:00:00,1.99244,1.99384,1.98979,1.98979,42000000.0
2008-03-26 14:05:00,1.99095,1.99166,1.9891,1.98912,47000000.0
2008-03-26 14:10:00,1.98894,1.99037,1.98744,1.98813,51000000.0
2008-03-26 14:15:00,1.98697,1.98697,1.98437,1.9856,44000000.0
2008-03-26 14:20:00,1.98598,1.98799,1.98432,1.9856,43000000.0
2008-03-26 14:25:00,1.98445,1.9855,1.98086,1.9855,38000000.0
2008-03-26 14:30:00,1.9865,1.99032,1.98617,1.98795,46000000.0
2008-03-26 14:35:00,1.98856,1.98856,1.98542,1.98546,45000000.0
2008-03-26 14:40:00,1.98554,1.98656,1.9825,1.98267,45000000.0
2008-03-26 14:45:00,1.98284,1.98335,1.97999,1.98171,50000000.0
2008-03-26 14:50:00,1.9802,1.98493,1.98013,1.98393,42000000.0
2008-03-26 14:55:00,1.98429,1.98643,1.98393,1.98411,39000000.0
2008-03-26 15:00:00,1.98387,1.98444,1.98161,1.98357,45000000.0
2008-03-26 15:05:00,1.98271,1.9831,1.98083,1.98108,46000000.0
2008-03-26 15:10:00,1.98196,1.98426,1.98111,1.98262,47000000.0
2008-03-26 15:15:00,1.98238,1.98401,1.98167,1.98167,42000000.0
2008-03-26 15:20:00,1.98219,1.98288,1.98055,1.98085,41000000.0
2008-03-26 15:25:00,1.98201,1.98201,1.97837,1.98006,51000000.0
2008-03-26 15:30:00,1.98068,1.98514,1.98064,1.98382,46000000.0
2008-03-26 15:35:00,1.9838,1.98536,1.98223,1.98348,47000000.0
2008-03-26 15:40:00,1.98297,1.98612,1.98252,1.98497,45000000.0
2008-03-26 15:45:00,1.98386,1.98755,1.98358,1.9874,40000000.0
2008-03-26 15:50:00,1.98603,1.98856,1.98489,1.98614,46000000.0
2008-03-26 15:55:00,1.98561,1.9874,1.98458,1.9866,40000000.0
2008-03-26 16:00:00,1.98631,1.98636,1.98274,1.98332,35000000.0
2008-03-26 16:05:00,1.98326,1.98428,1.98165,1.98381,48000000.0
2008-03-26 16:10:00,1.98192,1.98409,1.98152,1.9833,48000000.0
2008-03-26 16:15:00,1.98419,1.98707,1.98356,1.98707,45000000.0
2008-03-26 16:20:00,1.9872,1.9872,1.98356,1.98396,51000000.0
2008-03-26 16:25:00,1.98462,1.98797,1.98391,1.9851,38000000.0
2008-03-26 16:30:00,1.98618,1.99192,1.98558,1.99081,45000000.0
2008-03-26 16:35:00,1.99218,1.99223,1.98739,1.98861,37000000.0
2008-03-26 16:40:00,1.99025,1.99291,1.98888,1.99291,45000000.0
2008-03-26 16:45:00,1.99259,1.99914,1.9924,1.99757,41000000.0
2008-03-26 16:50:00,1.99831,1.99831,1.99262,1.99428,46000000.0
2008-03-26 16:55:00,1.99228,1.99456,1.99228,1.99441,41000000.0
2008-03-26 17:00:00,1.99361,1.99657,1.99299,1.9959,43000000.0
2008-03-26 17:05:00,1.99526,1.99601,1.99167,1.99319,43000000.0
2008-03-26 17:10:00,1.99488,1.9952,1.99277,1.9952,49000000.0
2008-03-26 17:15:00,1.99516,1.99906,1.99392,1.99906,43000000.0
2008-03-26 17:20:00,1.99801,1.99991,1.99618,1.99618,44000000.0
2008-03-26 17:25:00,1.99582,1.99794,1.99467,1.99654,45000000.0
2008-03-26 17:30:00,1.99455,1.99848,1.99437,1.99843,36000000.0
2008-03-26 17:35:00,1.99656,2.00053,1.99609,1.99989,41000000.0
2008-03-26 17:40:00,1.9982,2.0016,1.9981,2.0006,38000000.0
2008-03-26 17:45:00,2.00268,2.00383,1.99897,1.99897,54000000.0
2008-03-26 17:50:00,1.9998,2.00013,1.99688,1.99688,45000000.0
2008-03-26 17:55:00,1.99862,1.99943,1.99676,1.99885,43000000.0
2008-03-26 18:00:00,2.00023,2.00104,1.9981,1.99966,42000000.0
2008-03-26 18:05:00,1.99852,2.00031,1.99633,1.99716,42000000.0
2008-03-26 18:10:00,1.9975,1.99851,1.99537,1.99851,42000000.0
2008-03-26 18:15:00,1.99794,1.99958,1.99697,1.9989,46000000.0
2008-03-26 18:20:00,1.99763,1.99978,1.9974,1.99845,39000000.0
2008-03-26 18:25:00,1.99844,1.99955,1.997,1.9971,43000000.0
2008-03-26 18:30:00,1.99794,1.99825,1.99623,1.99765,44000000.0
2008-03-26 18:35:00,1.99595,1.99763,1.9955,1.99763,42000000.0
2008-03-26 18:40:00,1.9964,1.99915,1.99626,1.99845,45000000.0
2008-03-26 18:45:00,1.99946,2.00076,1.99534,1.99609,43000000.0
2008-03-26 18:50:00,1.9957,2.00067,1.99534,1.99749,45000000.0
2008-03-26 18:55:00,1.99808,2.00119,1.99632,1.99762,41000000.0
2008-03-26 19:00:00,1.99839,2.00176,1.99665,1.99722,46000000.0
2008-03-26 19:05:00,1.99762,2.00207,1.99756,1.9983,44000000.0
2008-03-26 19:10:00,1.99863,2.00219,1.99678,1.99737,44000000.0
2008-03-26 19:15:00,2.00012,2.00128,1.99652,1.99652,50000000.0
2008-03-26 19:20:00,1.99961,1.99998,1.99514,1.99574,47000000.0
2008-03-26 19:25:00,1.99853,1.99954,1.99492,1.99541,47000000.0
2008-03-26 19:30:00,1.9982,2.00356,1.9954,2.00074,45000000.0
2008-03-26 19:35:00,2.00403,2.00772,1.99978,2.00086,45000000.0
2008-03-26 19:40:00,2.00198,2.00684,2.00083,2.00237,41000000.0
2008-03-26 19:45:00,2.00506,2.00975,2.00289,2.00627,45000000.0
2008-03-26 19:50:00,2.00682,2.00955,2.00397,2.00639,42000000.0
2008-03-26 19:55:00,2.01088,2.01088,2.00607,2.00887,51000000.0
2008-03-26 20:00:00,2.00948,2.01487,2.0064,2.01454,42000000.0
2008-03-26 20:05:00,2.01046,2.01301,2.0067,2.01138,46000000.0
2008-03-26 20:10:00,2.00785,2.01175,2.00615,2.01165,39000000.0
2008-03-26 20:15:00,2.01087,2.01119,2.00637,2.01052,41000000.0
2008-03-26 20:20:00,2.00821,2.01134,2.0067,2.01094,44000000.0
2008-03-26 20:25:00,2.01086,2.01331,2.00846,2.01197,47000000.0
2008-03-26 20:30:00,2.01121,2.01239,2.00714,2.01083,46000000.0
2008-03-26 20:35:00,2.00822,2.012,2.00635,2.012,61000000.0
2008-03-26 20:40:00,2.01228,2.01233,2.00799,2.01216,43000000.0
2008-03-26 20:45:00,2.01312,2.01312,2.00812,2.01261,46000000.0
2008-03-26 20:50:00,2.00812,2.01439,2.00812,2.01017,38000000.0
2008-03-26 20:55:00,2.01289,2.01386,2.00825,2.01033,39000000.0
2008-03-26 21:00:00,2.00747,2.01002,2.00346,2.00346,47000000.0
2008-03-26 21:05:00,2.00608,2.00938,2.00307,2.0084,52000000.0
2008-03-26 21:10:00,2.00419,2.01187,2.00408,2.0077,34000000.0
2008-03-26 21:15:00,2.01135,2.0119,2.00674,2.00818,37000000.0
2008-03-26 21:20:00,2.01243,2.01377,2.00854,2.01192,31000000.0
2008-03-26 21:25:00,2.00978,2.01474,2.00978,2.01034,50000000.0
2008-03-26 21:30:00,2.01487,2.01626,2.01148,2.0136,42000000.0
2008-03-26 21:35:00,2.01656,2.0184,2.0135,2.01476,48000000.0
2008-03-26 21:40:00,2.01761,2.01929,2.01377,2.01929,41000000.0
2008-03-26 21:45:00,2.01918,2.01958,2.01474,2.01831,49000000.0
2008-03-26 21:50:00,2.01594,2.01736,2.01106,2.01577,42000000.0
2008-03-26 21:55:00,2.01305,2.01687,2.01237,2.01339,41000000.0
2008-03-26 22:00:00,2.01736,2.01786,2.01332,2.01742,46000000.0
2008-03-26 22:05:00,2.0168,2.02102,2.01461,2.02102,44000000.0
2008-03-26 22:10:00,2.02036,2.0231,2.01851,2.02269,46000000.0
2008-03-26 22:15:00,2.02248,2.02405,2.01787,2.01952,51000000.0
2008-03-26 22:20:00,2.02023,2.02696,2.01976,2.02299,41000000.0
2008-03-26 22:25:00,2.02758,2.02811,2.02198,2.02444,46000000.0
2008-03-26 22:30:00,2.02598,2.02729,2.02278,2.02283,45000000.0
2008-03-26 22:35:00,2.0226,2.02729,2.02243,2.02601,44000000.0
2008-03-26 22:40:00,2.02465,2.02576,2.02096,2.02532,45000000.0
2008-03-26 22:45:00,2.02477,2.02611,2.0212,2.02134,48000000.0
2008-03-26 22:50:00,2.02162,2.0245,2.019,2.0227,41000000.0
2008-03-26 22:55:00,2.01831,2.02328,2.01831,2.01896,49000000.0
2008-03-26 23:00:00,2.02163,2.0265,2.02056,2.02647,45000000.0
2008-03-26 23:05:00,2.02084,2.02607,2.01981,2.02552,38000000.0
2008-03-26 23:10:00,2.02088,2.02472,2.01826,2.0238,51000000.0
2008-03-26 23:15:00,2.02189,2.02434,2.01897,2.02389,40000000.0
2008-03-26 23:20:00,2.01961,2.0241,2.0186,2.02372,37000000.0
2008-03-26 23:25:00,2.01993,2.02486,2.01947,2.01947,42000000.0
2008-03-26 23:30:00,2.02328,2.02472,2.01881,2.02455,43000000.0
2008-03-26 23:35:00,2.01868,2.02416,2.0186,2.02368,33000000.0
2008-03-26 23:40:00,2.01896,2.02486,2.01871,2.02389,41000000.0
2008-03-26 23:45:00,2.02246,2.02452,2.01881,2.02295,43000000.0
2008-03-26 23:50:00,2.01971,2.02418,2.01854,2.024,42000000.0
2008-03-26 23:55:00,2.01985,2.02699,2.01932,2.02565,38000000.0
2008-03-27 00:00:00,2.0253,2.02691,2.02114,2.02682,53000000.0
2008-03-27 00:05:00,2.02644,2.02696,2.02129,2.0252,30000000.0
2008-03-27 00:10:00,2.02096,2.02602,2.02096,2.02112,25000000.0
2008-03-27 00:15:00,2.02667,2.0273,2.02113,2.0267,25000000.0
2008-03-27 00:20:00,2.02112,2.02716,2.02112,2.02588,30000000.0
2008-03-27 00:25:00,2.02073,2.02639,2.02073,2.02604,22000000.0
2008-03-27 00:30:00,2.02537,2.02557,2.02048,2.02067,45000000.0
2008-03-27 00:35:00,2.02099,2.02667,2.02099,2.02653,39000000.0
2008-03-27 00:40:00,2.02655,2.02655,2.0202,2.0262,48000000.0
2008-03-27 00:45:00,2.02605,2.02676,2.02019,2.02049,56000000.0
2008-03-27 00:50:00,2.02098,2.02646,2.02077,2.02635,48000000.0
2008-03-27 00:55:00,2.02129,2.02634,2.01842,2.02326,29000000.0
2008-03-27 01:00:00,2.02189,2.02635,2.01878,2.02632,20000000.0
2008-03-27 01:05:00,2.0263,2.02639,2.02096,2.02601,29000000.0
2008-03-27 01:10:00,2.02061,2.02642,2.02061,2.02566,34000000.0
2008-03-27 01:15:00,2.0259,2.02636,2.02082,2.02082,34000000.0
2008-03-27 01:20:00,2.02486,2.02643,2.02081,2.02643,24000000.0
2008-03-27 01:25:00,2.02039,2.02683,2.02039,2.02536,45000000.0
2008-03-27 01:30:00,2.02595,2.02623,2.02038,2.02623,36000000.0
2008-03-27 01:35:00,2.02659,2.02659,2.02041,2.02119,43000000.0
2008-03-27 01:40:00,2.02074,2.02652,2.02029,2.02038,44000000.0
2008-03-27 01:45:00,2.02589,2.02627,2.0202,2.02036,36000000.0
2008-03-27 01:50:00,2.02009,2.02597,2.01924,2.02272,44000000.0
2008-03-27 01:55:00,2.01814,2.02484,2.01814,2.02484,32000000.0
2008-03-27 02:00:00,2.0214,2.02552,2.01685,2.02552,55000000.0
2008-03-27 02:05:00,2.02453,2.02541,2.01951,2.02541,36000000.0
2008-03-27 02:10:00,2.01921,2.02568,2.01921,2.02541,42000000.0
2008-03-27 02:15:00,2.02227,2.02545,2.01981,2.02545,61000000.0
2008-03-27 02:20:00,2.02444,2.02667,2.02014,2.02667,39000000.0
2008-03-27 02:25:00,2.02181,2.02557,2.01875,2.02436,40000000.0
2008-03-27 02:30:00,2.02288,2.02429,2.01831,2.02372,41000000.0
2008-03-27 02:35:00,2.0184,2.02442,2.0184,2.02025,39000000.0
2008-03-27 02:40:00,2.02385,2.02581,2.01954,2.02146,45000000.0
2008-03-27 02:45:00,2.02413,2.02618,2.02016,2.02579,44000000.0
2008-03-27 02:50:00,2.02108,2.0267,2.02081,2.02084,45000000.0
2008-03-27 02:55:00,2.01965,2.02516,2.01965,2.02469,47000000.0
2008-03-27 03:00:00,2.02504,2.02556,2.01991,2.02061,49000000.0
2008-03-27 03:05:00,2.02433,2.02744,2.02123,2.02647,48000000.0
2008-03-27 03:10:00,2.02134,2.02709,2.02134,2.0268,53000000.0
2008-03-27 03:15:00,2.02636,2.02679,2.02095,2.02095,49000000.0
2008-03-27 03:20:00,2.02148,2.02693,2.02135,2.02135,44000000.0
2008-03-27 03:25:00,2.02264,2.02693,2.02089,2.02667,55000000.0
2008-03-27 03:30:00,2.02693,2.02693,2.02068,2.02656,48000000.0
2008-03-27 03:35:00,2.02061,2.0263,2.01946,2.01946,35000000.0
2008-03-27 03:40:00,2.02434,2.02525,2.01926,2.02434,45000000.0
2008-03-27 03:45:00,2.02267,2.025,2.01903,2.01982,44000000.0
2008-03-27 03:50:00,2.02431,2.02489,2.01878,2.01971,51000000.0
2008-03-27 03:55:00,2.02464,2.02464,2.01729,2.01729,48000000.0
2008-03-27 04:00:00,2.02114,2.02292,2.01666,2.0216,44000000.0
2008-03-27 04:05:00,2.01739,2.02386,2.0169,2.02384,44000000.0
2008-03-27 04:10:00,2.02262,2.02386,2.01794,2.01844,44000000.0
2008-03-27 04:15:00,2.02368,2.02368,2.01749,2.01749,41000000.0
2008-03-27 04:20:00,2.01741,2.02283,2.01709,2.02244,58000000.0
2008-03-27 04:25:00,2.01787,2.02217,2.0162,2.01647,44000000.0
2008-03-27 04:30:00,2.02016,2.02226,2.01562,2.01562,43000000.0
2008-03-27 04:35:00,2.02116,2.02123,2.01585,2.01597,62000000.0
2008-03-27 04:40:00,2.02104,2.02104,2.01539,2.01628,49000000.0
2008-03-27 04:45:00,2.02121,2.02269,2.01705,2.02269,36000000.0
2008-03-27 04:50:00,2.02188,2.02198,2.0166,2.01812,38000000.0
2008-03-27 04:55:00,2.02118,2.0234,2.0171,2.0234,42000000.0
2008-03-27 05:00:00,2.01715,2.02314,2.01715,2.02123,43000000.0
2008-03-27 05:05:00,2.01651,2.02224,2.01649,2.02202,42000000.0
2008-03-27 05:10:00,2.02062,2.02202,2.01593,2.0173,35000000.0
2008-03-27 05:15:00,2.01995,2.02263,2.01669,2.02263,38000000.0
2008-03-27 05:20:00,2.01816,2.02247,2.01663,2.01696,44000000.0
2008-03-27 05:25:00,2.02233,2.02233,2.01682,2.02182,31000000.0
2008-03-27 05:30:00,2.02059,2.02293,2.01777,2.02142,57000000.0
2008-03-27 05:35:00,2.02132,2.02273,2.01659,2.01751,45000000.0
2008-03-27 05:40:00,2.01751,2.02255,2.01705,2.02198,34000000.0
2008-03-27 05:45:00,2.01702,2.02195,2.01538,2.02152,45000000.0
2008-03-27 05:50:00,2.01634,2.02233,2.01634,2.02202,41000000.0
2008-03-27 05:55:00,2.02175,2.02284,2.01702,2.01926,44000000.0
2008-03-27 06:00:00,2.01953,2.02333,2.01806,2.01935,38000000.0
2008-03-27 06:05:00,2.0186,2.02451,2.0186,2.01944,41000000.0
2008-03-27 06:10:00,2.02012,2.02422,2.01928,2.02388,44000000.0
2008-03-27 06:15:00,2.01853,2.02416,2.01838,2.02397,43000000.0
2008-03-27 06:20:00,2.01838,2.02375,2.01771,2.02374,43000000.0
2008-03-27 06:25:00,2.01784,2.02396,2.0177,2.02385,24000000.0
2008-03-27 06:30:00,2.01914,2.02308,2.01735,2.01809,32000000.0
2008-03-27 06:35:00,2.01763,2.02337,2.01757,2.02145,40000000.0
2008-03-27 06:40:00,2.01716,2.02351,2.0169,2.02351,47000000.0
2008-03-27 06:45:00,2.02107,2.02297,2.01767,2.02163,37000000.0
2008-03-27 06:50:00,2.01841,2.02197,2.01626,2.01718,39000000.0
2008-03-27 06:55:00,2.02199,2.02199,2.01588,2.01703,47000000.0
2008-03-27 07:00:00,2.02071,2.02216,2.01568,2.02216,58000000.0
2008-03-27 07:05:00,2.01848,2.02297,2.01727,2.01727,46000000.0
2008-03-27 07:10:00,2.01687,2.02249,2.01678,2.02109,55000000.0
2008-03-27 07:15:00,2.02151,2.0232,2.01696,2.01799,52000000.0
2008-03-27 07:20:00,2.02289,2.02289,2.01729,2.01819,65000000.0
2008-03-27 07:25:00,2.01833,2.02355,2.01833,2.01838,42000000.0
2008-03-27 07:30:00,2.02246,2.02421,2.0175,2.02421,56000000.0
2008-03-27 07:35:00,2.02034,2.02456,2.01827,2.01827,42000000.0
2008-03-27 07:40:00,2.01983,2.02329,2.01836,2.01843,52000000.0
2008-03-27 07:45:00,2.02328,2.02458,2.01862,2.01951,44000000.0
2008-03-27 07:50:00,2.02416,2.02431,2.01798,2.0221,45000000.0
2008-03-27 07:55:00,2.01765,2.02306,2.01722,2.01929,71000000.0
2008-03-27 08:00:00,2.02125,2.02462,2.0183,2.01889,72000000.0
2008-03-27 08:05:00,2.01857,2.02331,2.01471,2.01471,83000000.0
2008-03-27 08:10:00,2.01452,2.02096,2.01402,2.01434,43000000.0
2008-03-27 08:15:00,2.01838,2.01993,2.01401,2.01568,44000000.0
2008-03-27 08:20:00,2.01472,2.01976,2.01194,2.01751,41000000.0
2008-03-27 08:25:00,2.01326,2.01481,2.00721,2.00736,45000000.0
2008-03-27 08:30:00,2.00922,2.01351,2.007,2.00749,43000000.0
2008-03-27 08:35:00,2.00663,2.01268,2.00663,2.01158,37000000.0
2008-03-27 08:40:00,2.00803,2.01123,2.00355,2.0042,45000000.0
2008-03-27 08:45:00,2.00799,2.00967,2.0037,2.00586,44000000.0
2008-03-27 08:50:00,2.00575,2.0089,2.00287,2.0089,47000000.0
2008-03-27 08:55:00,2.00826,2.00977,2.00342,2.00849,39000000.0
2008-03-27 09:00:00,2.0085,2.00943,2.00397,2.00397,42000000.0
2008-03-27 09:05:00,2.00906,2.00953,2.00372,2.00503,44000000.0
2008-03-27 09:10:00,2.00341,2.01063,2.00316,2.01063,40000000.0
2008-03-27 09:15:00,2.00889,2.01082,2.00426,2.00952,45000000.0
2008-03-27 09:20:00,2.00875,2.00994,2.00433,2.00994,37000000.0
2008-03-27 09:25:00,2.01088,2.01088,2.00403,2.00526,41000000.0
2008-03-27 09:30:00,2.00709,2.01051,2.00265,2.00279,41000000.0
2008-03-27 09:35:00,2.00694,2.01004,2.00395,2.00435,40000000.0
2008-03-27 09:40:00,2.00957,2.00957,2.00083,2.00083,46000000.0
2008-03-27 09:45:00,2.002,2.00767,1.99959,2.00665,51000000.0
2008-03-27 09:50:00,2.003,2.0071,2.00008,2.00042,40000000.0
2008-03-27 09:55:00,1.99984,2.00508,1.99881,1.99881,39000000.0
2008-03-27 10:00:00,2.0008,2.00174,1.99318,1.99346,48000000.0
2008-03-27 10:05:00,1.99624,1.99668,1.99045,1.993,48000000.0
2008-03-27 10:10:00,1.99184,1.99584,1.9916,1.99582,41000000.0
2008-03-27 10:15:00,1.9935,1.99554,1.98876,1.99061,47000000.0
2008-03-27 10:20:00,1.98851,1.99163,1.98679,1.99146,39000000.0
2008-03-27 10:25:00,1.9914,1.99209,1.98702,1.98806,45000000.0
2008-03-27 10:30:00,1.98672,1.98986,1.98467,1.98892,51000000.0
2008-03-27 10:35:00,1.98608,1.98879,1.98501,1.98617,50000000.0
2008-03-27 10:40:00,1.9863,1.98923,1.98258,1.98264,41000000.0
2008-03-27 10:45:00,1.98421,1.9851,1.97902,1.98217,40000000.0
2008-03-27 10:50:00,1.98049,1.98524,1.98049,1.98524,39000000.0
2008-03-27 10:55:00,1.98285,1.98606,1.98204,1.98204,41000000.0
2008-03-27 11:00:00,1.98355,1.98606,1.98153,1.98266,43000000.0
2008-03-27 11:05:00,1.98355,1.98572,1.98027,1.98363,43000000.0
2008-03-27 11:10:00,1.98311,1.9842,1.98126,1.98166,46000000.0
2008-03-27 11:15:00,1.98294,1.98804,1.9825,1.98521,41000000.0
2008-03-27 11:20:00,1.98479,1.98922,1.98479,1.98753,47000000.0
2008-03-27 11:25:00,1.98793,1.99163,1.98736,1.98803,45000000.0
2008-03-27 11:30:00,1.98926,1.99149,1.98841,1.99116,42000000.0
2008-03-27 11:35:00,1.99101,1.99101,1.98732,1.98949,45000000.0
2008-03-27 11:40:00,1.9861,1.98787,1.98485,1.98578,50000000.0
2008-03-27 11:45:00,1.98589,1.99048,1.98589,1.98843,43000000.0
2008-03-27 11:50:00,1.99098,1.99098,1.98722,1.98892,46000000.0
2008-03-27 11:55:00,1.98884,1.99157,1.98753,1.98939,47000000.0
2008-03-27 12:00:00,1.98973,1.99209,1.98836,1.98897,40000000.0
2008-03-27 12:05:00,1.98917,1.99417,1.98917,1.99216,38000000.0
2008-03-27 12:10:00,1.99507,1.99708,1.99265,1.99438,40000000.0
2008-03-27 12:15:00,1.99491,2.00007,1.99485,2.00003,46000000.0
2008-03-27 12:20:00,1.99745,1.9995,1.99672,1.99861,42000000.0
2008-03-27 12:25:00,1.99565,1.99828,1.99509,1.99556,45000000.0
2008-03-27 12:30:00,1.99638,1.99752,1.99353,1.99508,46000000.0
2008-03-27 12:35:00,1.99703,1.99788,1.99178,1.99447,45000000.0
2008-03-27 12:40:00,1.99362,1.99505,1.99234,1.9929,45000000.0
2008-03-27 12:45:00,1.99453,1.99631,1.99257,1.993,47000000.0
2008-03-27 12:50:00,1.99504,1.99511,1.99175,1.99441,44000000.0
2008-03-27 12:55:00,1.99203,1.99655,1.99203,1.99408,42000000.0
2008-03-27 13:00:00,1.99457,1.99764,1.99396,1.99764,43000000.0
2008-03-27 13:05:00,1.9983,1.99882,1.99514,1.99882,46000000.0
2008-03-27 13:10:00,1.99613,2.0018,1.99613,2.0018,47000000.0
2008-03-27 13:15:00,2.00045,2.00251,1.9993,1.99932,47000000.0
2008-03-27 13:20:00,2.00111,2.00131,1.99777,1.9983,42000000.0
2008-03-27 13:25:00,2.00116,2.00251,1.99808,2.00124,43000000.0
2008-03-27 13:30:00,1.99871,2.00155,1.99804,1.99804,43000000.0
2008-03-27 13:35:00,1.99761,2.00033,1.99614,2.00033,44000000.0
2008-03-27 13:40:00,1.99764,2.00053,1.99732,1.99732,39000000.0
2008-03-27 13:45:00,1.99863,2.00085,1.99758,1.99998,46000000.0
2008-03-27 13:50:00,1.99811,2.00171,1.99714,2.00035,45000000.0
2008-03-27 13:55:00,1.99869,2.0014,1.99786,1.99825,46000000.0
2008-03-27 14:00:00,1.99882,2.00226,1.99809,1.99835,42000000.0
2008-03-27 14:05:00,1.99772,2.00026,1.99734,2.00026,47000000.0
2008-03-27 14:10:00,1.99793,2.0007,1.9974,1.99783,51000000.0
2008-03-27 14:15:00,1.9977,1.99998,1.99704,1.99963,44000000.0
2008-03-27 14:20:00,1.99927,2.00038,1.99689,1.99802,43000000.0
2008-03-27 14:25:00,1.99778,2.00132,1.99778,2.00121,38000000.0
2008-03-27 14:30:00,1.99937,1.99982,1.98953,1.99086,46000000.0
2008-03-27 14:35:00,1.99098,1.9921,1.98856,1.98961,45000000.0
2008-03-27 14:40:00,1.98971,1.99169,1.98326,1.98326,45000000.0
2008-03-27 14:45:00,1.98526,1.98774,1.98416,1.98416,50000000.0
2008-03-27 14:50:00,1.98733,1.98797,1.98453,1.98762,42000000.0
2008-03-27 14:55:00,1.98458,1.99003,1.98458,1.98934,39000000.0
2008-03-27 15:00:00,1.98703,1.99292,1.98671,1.98966,45000000.0
2008-03-27 15:05:00,1.98922,1.99435,1.98908,1.99259,46000000.0
2008-03-27 15:10:00,1.99572,1.99936,1.99333,1.99935,47000000.0
2008-03-27 15:15:00,1.99755,2.00046,1.99491,1.99931,42000000.0
2008-03-27 15:20:00,1.9994,1.99973,1.99465,1.99465,41000000.0
2008-03-27 15:25:00,1.99581,2.00092,1.99575,1.99854,51000000.0
2008-03-27 15:30:00,2.00142,2.00171,1.99719,1.99833,46000000.0
2008-03-27 15:35:00,1.99926,2.00313,1.99889,2.00143,47000000.0
2008-03-27 15:40:00,2.0027,2.00637,2.00177,2.00199,45000000.0
2008-03-27 15:45:00,2.00242,2.00687,2.00132,2.00132,40000000.0
2008-03-27 15:50:00,2.00247,2.00811,2.00209,2.00491,46000000.0
2008-03-27 15:55:00,2.00668,2.00815,2.00454,2.00742,40000000.0
2008-03-27 16:00:00,2.00592,2.00864,2.00511,2.00747,35000000.0
2008-03-27 16:05:00,2.00598,2.00869,2.00466,2.0078,48000000.0
2008-03-27 16:10:00,2.00552,2.01149,2.00552,2.00785,48000000.0
2008-03-27 16:15:00,2.00811,2.01697,2.00693,2.01697,45000000.0
2008-03-27 16:20:00,2.01629,2.01699,2.01349,2.01481,51000000.0
2008-03-27 16:25:00,2.01707,2.01844,2.0133,2.01553,38000000.0
2008-03-27 16:30:00,2.01648,2.02116,2.01617,2.01847,45000000.0
2008-03-27 16:35:00,2.02041,2.02218,2.0174,2.01916,37000000.0
2008-03-27 16:40:00,2.016,2.01906,2.01024,2.011,45000000.0
2008-03-27 16:45:00,2.01051,2.01534,2.0103,2.01336,41000000.0
2008-03-27 16:50:00,2.01319,2.01387,2.00733,2.01025,46000000.0
2008-03-27 16:55:00,2.01042,2.01256,2.00773,2.01184,41000000.0
2008-03-27 17:00:00,2.00974,2.01166,2.00766,2.00951,43000000.0
2008-03-27 17:05:00,2.00702,2.01176,2.00702,2.01015,43000000.0
2008-03-27 17:10:00,2.00838,2.01244,2.00829,2.011,49000000.0
2008-03-27 17:15:00,2.01137,2.0147,2.00867,2.00867,43000000.0
2008-03-27 17:20:00,2.00763,2.0096,2.0046,2.00839,44000000.0
2008-03-27 17:25:00,2.00613,2.00854,2.00412,2.00519,45000000.0
2008-03-27 17:30:00,2.00525,2.00968,2.00509,2.00703,36000000.0
2008-03-27 17:35:00,2.00802,2.00802,2.00402,2.00711,41000000.0
2008-03-27 17:40:00,2.00636,2.00855,2.00436,2.00636,38000000.0
2008-03-27 17:45:00,2.00511,2.00872,2.0051,2.00691,54000000.0
2008-03-27 17:50:00,2.00731,2.01013,2.00604,2.00604,45000000.0
2008-03-27 17:55:00,2.00845,2.01302,2.00696,2.01139,43000000.0
2008-03-27 18:00:00,2.01008,2.01352,2.00951,2.01056,42000000.0
2008-03-27 18:05:00,2.01287,2.01287,2.00951,2.00951,42000000.0
2008-03-27 18:10:00,2.00994,2.01178,2.00736,2.0078,42000000.0
2008-03-27 18:15:00,2.0087,2.01088,2.00807,2.01015,46000000.0
2008-03-27 18:20:00,2.00824,2.01109,2.00586,2.00958,39000000.0
2008-03-27 18:25:00,2.00829,2.01033,2.0058,2.00774,43000000.0
2008-03-27 18:30:00,2.00857,2.01026,2.00682,2.00859,44000000.0
2008-03-27 18:35:00,2.00892,2.01075,2.00662,2.01075,42000000.0
2008-03-27 18:40:00,2.00921,2.01196,2.0079,2.01103,45000000.0
2008-03-27 18:45:00,2.01024,2.01152,2.00839,2.00891,43000000.0
2008-03-27 18:50:00,2.01138,2.01574,2.00911,2.01327,45000000.0
2008-03-27 18:55:00,2.01348,2.01549,2.01038,2.01396,41000000.0
2008-03-27 19:00:00,2.0147,2.01796,2.01381,2.01714,46000000.0
2008-03-27 19:05:00,2.01484,2.018,2.00877,2.00877,44000000.0
2008-03-27 19:10:00,2.00859,2.01429,2.00845,2.00903,44000000.0
2008-03-27 19:15:00,2.01267,2.01498,2.00752,2.00907,50000000.0
2008-03-27 19:20:00,2.00864,2.01447,2.00811,2.01359,47000000.0
2008-03-27 19:25:00,2.00803,2.01467,2.00803,2.01467,47000000.0
2008-03-27 19:30:00,2.01316,2.0162,2.00943,2.01151,45000000.0
2008-03-27 19:35:00,2.01675,2.01853,2.01048,2.01048,45000000.0
2008-03-27 19:40:00,2.015,2.01973,2.01032,2.01973,41000000.0
2008-03-27 19:45:00,2.01818,2.02022,2.01443,2.02003,45000000.0
2008-03-27 19:50:00,2.01575,2.01918,2.01458,2.01458,42000000.0
2008-03-27 19:55:00,2.01927,2.01992,2.01418,2.01418,51000000.0
2008-03-27 20:00:00,2.01849,2.0189,2.01339,2.01388,41000000.0
2008-03-27 20:05:00,2.01545,2.02019,2.01398,2.01936,46000000.0
2008-03-27 20:10:00,2.01533,2.01978,2.01429,2.01851,39000000.0
2008-03-27 20:15:00,2.0164,2.01943,2.01222,2.01727,46000000.0
2008-03-27 20:20:00,2.0129,2.01827,2.012,2.01247,44000000.0
2008-03-27 20:25:00,2.01353,2.01661,2.01047,2.01088,47000000.0
2008-03-27 20:30:00,2.01379,2.01559,2.01032,2.01185,46000000.0
2008-03-27 20:35:00,2.01555,2.01555,2.00675,2.013,61000000.0
2008-03-27 20:40:00,2.01323,2.01451,2.00748,2.01081,43000000.0
2008-03-27 20:45:00,2.01609,2.01732,2.0106,2.01518,46000000.0
2008-03-27 20:50:00,2.01432,2.01646,2.00914,2.01638,38000000.0
2008-03-27 20:55:00,2.01626,2.01653,2.01084,2.0163,42000000.0
2008-03-27 21:00:00,2.0146,2.0176,2.01197,2.01576,47000000.0
2008-03-27 21:05:00,2.01097,2.01703,2.01085,2.01089,52000000.0
2008-03-27 21:10:00,2.01076,2.0164,2.00905,2.00905,39000000.0
2008-03-27 21:15:00,2.01134,2.01478,2.00944,2.01385,34000000.0
2008-03-27 21:20:00,2.0084,2.01452,2.0084,2.01363,37000000.0
2008-03-27 21:25:00,2.00887,2.01451,2.00884,2.0092,50000000.0
2008-03-27 21:30:00,2.01161,2.01483,2.00863,2.01302,42000000.0
2008-03-27 21:35:00,2.01007,2.01455,2.00821,2.01455,49000000.0
2008-03-27 21:40:00,2.01102,2.01578,2.00992,2.01571,41000000.0
2008-03-27 21:45:00,2.01391,2.0164,2.01005,2.0164,49000000.0
2008-03-27 21:50:00,2.01203,2.01692,2.01027,2.01316,34000000.0
2008-03-27 21:55:00,2.01276,2.0183,2.01188,2.01749,41000000.0
2008-03-27 22:00:00,2.01601,2.0173,2.01131,2.01131,39000000.0
2008-03-27 22:05:00,2.01721,2.01748,2.01081,2.01553,44000000.0
2008-03-27 22:10:00,2.01203,2.01647,2.01014,2.01623,46000000.0
2008-03-27 22:15:00,2.01452,2.0158,2.0098,2.01472,45000000.0
2008-03-27 22:20:00,2.01617,2.01689,2.01073,2.01073,41000000.0
2008-03-27 22:25:00,2.01246,2.01686,2.01149,2.01661,46000000.0
2008-03-27 22:30:00,2.01549,2.01688,2.01145,2.01145,45000000.0
2008-03-27 22:35:00,2.01595,2.01682,2.01152,2.01682,44000000.0
2008-03-27 22:40:00,2.01145,2.0175,2.01145,2.01552,45000000.0
2008-03-27 22:45:00,2.01335,2.01669,2.01063,2.01258,48000000.0
2008-03-27 22:50:00,2.01239,2.01803,2.01215,2.01789,41000000.0
2008-03-27 22:55:00,2.01801,2.01805,2.01242,2.01242,41000000.0
2008-03-27 23:00:00,2.01692,2.01692,2.01164,2.01171,43000000.0
2008-03-27 23:05:00,2.01528,2.01736,2.01244,2.01736,47000000.0
2008-03-27 23:10:00,2.01311,2.01783,2.01311,2.01753,43000000.0
2008-03-27 23:15:00,2.01824,2.01824,2.01249,2.01674,57000000.0
2008-03-27 23:20:00,2.01683,2.01718,2.01243,2.01301,38000000.0
2008-03-27 23:25:00,2.01662,2.01756,2.01359,2.01686,37000000.0
2008-03-27 23:30:00,2.01844,2.01844,2.01299,2.01669,44000000.0
2008-03-27 23:35:00,2.01293,2.01775,2.0129,2.01379,36000000.0
2008-03-27 23:40:00,2.01641,2.01732,2.01226,2.01647,41000000.0
2008-03-27 23:45:00,2.01835,2.01847,2.01262,2.01635,40000000.0
2008-03-27 23:50:00,2.01185,2.01674,2.01185,2.01298,42000000.0
2008-03-27 23:55:00,2.01543,2.01665,2.01196,2.01592,28000000.0
2008-03-28 00:00:00,2.01726,2.01726,2.01265,2.01328,53000000.0
2008-03-28 00:05:00,2.01743,2.01761,2.01293,2.01357,28000000.0
2008-03-28 00:10:00,2.01364,2.01756,2.01192,2.01192,39000000.0
2008-03-28 00:15:00,2.01581,2.01733,2.01263,2.01294,36000000.0
2008-03-28 00:20:00,2.01635,2.01692,2.01298,2.01651,14000000.0
2008-03-28 00:25:00,2.01328,2.01716,2.01319,2.01713,29000000.0
2008-03-28 00:30:00,2.01849,2.01905,2.01303,2.01303,45000000.0
2008-03-28 00:35:00,2.01684,2.02047,2.01409,2.01921,47000000.0
2008-03-28 00:40:00,2.01563,2.02007,2.01561,2.01561,48000000.0
2008-03-28 00:45:00,2.02031,2.0212,2.01552,2.01656,46000000.0
2008-03-28 00:50:00,2.01949,2.02136,2.01584,2.0171,48000000.0
2008-03-28 00:55:00,2.01779,2.02103,2.0165,2.0165,45000000.0
2008-03-28 01:00:00,2.02102,2.02124,2.01608,2.01662,48000000.0
2008-03-28 01:05:00,2.01751,2.02046,2.01598,2.02041,45000000.0
2008-03-28 01:10:00,2.01697,2.01991,2.01602,2.0161,41000000.0
2008-03-28 01:15:00,2.02025,2.02053,2.01562,2.01595,31000000.0
2008-03-28 01:20:00,2.01945,2.02086,2.01599,2.01965,39000000.0
2008-03-28 01:25:00,2.01701,2.02123,2.01583,2.02123,37000000.0
2008-03-28 01:30:00,2.02146,2.02146,2.01583,2.01626,36000000.0
2008-03-28 01:35:00,2.01625,2.02106,2.01592,2.02015,43000000.0
2008-03-28 01:40:00,2.01582,2.02023,2.01582,2.01631,35000000.0
2008-03-28 01:45:00,2.021,2.02137,2.01637,2.0206,45000000.0
2008-03-28 01:50:00,2.02128,2.02128,2.01669,2.02047,37000000.0
2008-03-28 01:55:00,2.0169,2.021,2.01651,2.021,32000000.0
2008-03-28 02:00:00,2.01737,2.02056,2.01639,2.0191,47000000.0
2008-03-28 02:05:00,2.01522,2.0195,2.01522,2.01862,57000000.0
2008-03-28 02:10:00,2.01472,2.01929,2.01453,2.01474,40000000.0
2008-03-28 02:15:00,2.01986,2.01986,2.01514,2.01919,62000000.0
2008-03-28 02:20:00,2.01483,2.01927,2.0148,2.01927,32000000.0
2008-03-28 02:25:00,2.01901,2.0195,2.01525,2.01936,40000000.0
2008-03-28 02:30:00,2.01969,2.01969,2.01251,2.01701,40000000.0
2008-03-28 02:35:00,2.01355,2.01635,2.01202,2.01202,30000000.0
2008-03-28 02:40:00,2.01213,2.01644,2.01165,2.01554,34000000.0
2008-03-28 02:45:00,2.01413,2.01516,2.01056,2.01056,44000000.0
2008-03-28 02:50:00,2.01129,2.01443,2.00972,2.01167,45000000.0
2008-03-28 02:55:00,2.01622,2.01631,2.01044,2.0151,47000000.0
2008-03-28 03:00:00,2.01316,2.01516,2.01038,2.01489,49000000.0
2008-03-28 03:05:00,2.01012,2.01403,2.00942,2.01359,48000000.0
2008-03-28 03:10:00,2.01056,2.01418,2.00967,2.01418,53000000.0
2008-03-28 03:15:00,2.0164,2.0164,2.01056,2.01535,49000000.0
2008-03-28 03:20:00,2.0121,2.01572,2.01099,2.01572,44000000.0
2008-03-28 03:25:00,2.01131,2.01588,2.01131,2.01163,55000000.0
2008-03-28 03:30:00,2.01838,2.01838,2.01214,2.01681,44000000.0
2008-03-28 03:35:00,2.01346,2.01654,2.01185,2.01642,37000000.0
2008-03-28 03:40:00,2.01221,2.01802,2.01221,2.01325,51000000.0
2008-03-28 03:45:00,2.01787,2.01787,2.01373,2.01667,32000000.0
2008-03-28 03:50:00,2.01355,2.01673,2.01219,2.01633,51000000.0
2008-03-28 03:55:00,2.01204,2.01679,2.01202,2.01679,48000000.0
2008-03-28 04:00:00,2.01789,2.01789,2.01318,2.01744,36000000.0
2008-03-28 04:05:00,2.01684,2.01691,2.01316,2.01677,37000000.0
2008-03-28 04:10:00,2.01399,2.01741,2.01266,2.014,44000000.0
2008-03-28 04:15:00,2.01946,2.01946,2.01251,2.01251,37000000.0
2008-03-28 04:20:00,2.01694,2.01694,2.01266,2.01279,58000000.0
2008-03-28 04:25:00,2.01341,2.0171,2.01253,2.01327,43000000.0
2008-03-28 04:30:00,2.0176,2.0176,2.01204,2.01627,42000000.0
2008-03-28 04:35:00,2.01644,2.01688,2.01266,2.01688,62000000.0
2008-03-28 04:40:00,2.01734,2.01745,2.0128,2.01673,27000000.0
2008-03-28 04:45:00,2.01842,2.01842,2.01264,2.01735,36000000.0
2008-03-28 04:50:00,2.01354,2.01781,2.0134,2.01746,40000000.0
2008-03-28 04:55:00,2.01449,2.01718,2.01394,2.01718,42000000.0
2008-03-28 05:00:00,2.01773,2.01773,2.01253,2.0167,35000000.0
2008-03-28 05:05:00,2.01364,2.01687,2.01203,2.01244,44000000.0
2008-03-28 05:10:00,2.01333,2.01697,2.01112,2.01506,35000000.0
2008-03-28 05:15:00,2.01442,2.01563,2.01107,2.0119,39000000.0
2008-03-28 05:20:00,2.01576,2.01584,2.01109,2.01584,45000000.0
2008-03-28 05:25:00,2.01149,2.01529,2.0112,2.0151,39000000.0
2008-03-28 05:30:00,2.01913,2.01913,2.01125,2.01639,57000000.0
2008-03-28 05:35:00,2.01205,2.016,2.01171,2.01237,45000000.0
2008-03-28 05:40:00,2.01552,2.01606,2.0119,2.0119,42000000.0
2008-03-28 05:45:00,2.01464,2.01506,2.01154,2.01154,45000000.0
2008-03-28 05:50:00,2.01215,2.01617,2.01215,2.01549,36000000.0
2008-03-28 05:55:00,2.01188,2.01585,2.01139,2.01585,44000000.0
2008-03-28 06:00:00,2.01839,2.01839,2.0102,2.01404,30000000.0
2008-03-28 06:05:00,2.01009,2.01457,2.00965,2.01418,34000000.0
2008-03-28 06:10:00,2.01122,2.01444,2.01081,2.01438,27000000.0
2008-03-28 06:15:00,2.01365,2.01367,2.00921,2.0097,40000000.0
2008-03-28 06:20:00,2.01314,2.01325,2.00703,2.01066,43000000.0
2008-03-28 06:25:00,2.00772,2.01115,2.00706,2.01049,39000000.0
2008-03-28 06:30:00,2.00897,2.0107,2.00615,2.00643,37000000.0
2008-03-28 06:35:00,2.00671,2.01104,2.0061,2.00991,43000000.0
2008-03-28 06:40:00,2.00627,2.00981,2.00504,2.00886,36000000.0
2008-03-28 06:45:00,2.00822,2.00854,1.9997,2.0035,37000000.0
2008-03-28 06:50:00,2.00038,2.00441,1.9994,2.00378,30000000.0
2008-03-28 06:55:00,2.00043,2.00429,2.00002,2.00421,47000000.0
2008-03-28 07:00:00,2.01701,2.01701,1.99998,2.00046,58000000.0
2008-03-28 07:05:00,2.00023,2.00497,2.00023,2.00137,46000000.0
2008-03-28 07:10:00,2.00534,2.00576,2.00059,2.00576,55000000.0
2008-03-28 07:15:00,2.00546,2.00652,2.00045,2.00425,52000000.0
2008-03-28 07:20:00,2.00122,2.0046,1.99979,1.99988,65000000.0
2008-03-28 07:25:00,2.0044,2.00451,1.99969,2.00432,42000000.0
2008-03-28 07:30:00,2.01697,2.01697,2.0012,2.00546,56000000.0
2008-03-28 07:35:00,2.00294,2.00626,1.99975,1.99975,42000000.0
2008-03-28 07:40:00,1.99882,2.00574,1.9983,2.00229,60000000.0
2008-03-28 07:45:00,2.00603,2.00664,2.00243,2.00325,47000000.0
2008-03-28 07:50:00,2.00283,2.00661,2.00228,2.00593,45000000.0
2008-03-28 07:55:00,2.00263,2.00703,2.00263,2.00334,71000000.0
2008-03-28 08:00:00,2.00697,2.00697,2.00207,2.00207,72000000.0
2008-03-28 08:05:00,2.00264,2.0064,2.00064,2.00524,83000000.0
2008-03-28 08:10:00,2.00155,2.00494,2.00107,2.00129,43000000.0
2008-03-28 08:15:00,2.00364,2.00506,2.00018,2.00101,44000000.0
2008-03-28 08:20:00,2.00426,2.00426,1.99817,2.00196,41000000.0
2008-03-28 08:25:00,2.00144,2.00451,1.9993,2.00101,36000000.0
2008-03-28 08:30:00,2.00391,2.00533,1.99919,2.0007,43000000.0
2008-03-28 08:35:00,2.00418,2.00418,1.9994,2.00372,37000000.0
2008-03-28 08:40:00,1.99961,2.00353,1.99933,2.00238,45000000.0
2008-03-28 08:45:00,1.99867,2.0026,1.99855,2.00204,44000000.0
2008-03-28 08:50:00,2.00307,2.00322,1.99779,1.99779,47000000.0
2008-03-28 08:55:00,1.99891,2.00349,1.99735,2.00266,39000000.0
2008-03-28 09:00:00,2.00284,2.00389,1.99858,2.00248,42000000.0
2008-03-28 09:05:00,2.00231,2.00809,2.00121,2.00809,44000000.0
2008-03-28 09:10:00,2.00441,2.01096,2.00413,2.01096,40000000.0
2008-03-28 09:15:00,2.0088,2.01171,2.00681,2.0076,45000000.0
2008-03-28 09:20:00,2.01199,2.01199,2.00554,2.0077,37000000.0
2008-03-28 09:25:00,2.00816,2.01092,2.00643,2.00669,41000000.0
2008-03-28 09:30:00,2.00643,2.0108,2.00437,2.00459,41000000.0
2008-03-28 09:35:00,2.00733,2.00799,2.00269,2.00693,40000000.0
2008-03-28 09:40:00,2.0071,2.00989,2.00418,2.00513,46000000.0
2008-03-28 09:45:00,2.00704,2.008,2.00292,2.00712,51000000.0
2008-03-28 09:50:00,2.0032,2.01071,2.00317,2.01019,40000000.0
2008-03-28 09:55:00,2.01163,2.01374,2.00704,2.01011,39000000.0
2008-03-28 10:00:00,2.01416,2.01478,2.00907,2.01289,48000000.0
2008-03-28 10:05:00,2.01371,2.01654,2.01267,2.01439,48000000.0
2008-03-28 10:10:00,2.01511,2.01514,2.01061,2.01061,41000000.0
2008-03-28 10:15:00,2.01146,2.01405,2.011,2.01223,47000000.0
2008-03-28 10:20:00,2.01333,2.01333,2.01072,2.0112,39000000.0
2008-03-28 10:25:00,2.01264,2.01699,2.01206,2.01633,45000000.0
2008-03-28 10:30:00,2.01675,2.02055,2.01661,2.01988,51000000.0
2008-03-28 10:35:00,2.02012,2.02041,2.01727,2.01746,50000000.0
2008-03-28 10:40:00,2.01856,2.01856,2.01576,2.01756,41000000.0
2008-03-28 10:45:00,2.01654,2.01689,2.01355,2.01394,40000000.0
2008-03-28 10:50:00,2.01455,2.01677,2.01346,2.0141,39000000.0
2008-03-28 10:55:00,2.01538,2.01613,2.0129,2.0137,41000000.0
2008-03-28 11:00:00,2.01373,2.0146,2.0117,2.01236,43000000.0
2008-03-28 11:05:00,2.01229,2.01435,2.01108,2.01258,43000000.0
2008-03-28 11:10:00,2.01257,2.01319,2.00843,2.00932,46000000.0
2008-03-28 11:15:00,2.008,2.0098,2.00581,2.00885,41000000.0
2008-03-28 11:20:00,2.00858,2.01096,2.00833,2.00865,47000000.0
2008-03-28 11:25:00,2.00794,2.00984,2.0059,2.0059,45000000.0
2008-03-28 11:30:00,2.00721,2.01112,2.00602,2.01044,42000000.0
2008-03-28 11:35:00,2.00922,2.01015,2.00765,2.00906,45000000.0
2008-03-28 11:40:00,2.00785,2.01366,2.00785,2.01084,50000000.0
2008-03-28 11:45:00,2.01087,2.01186,2.00854,2.00894,43000000.0
2008-03-28 11:50:00,2.00875,2.01128,2.00857,2.01128,46000000.0
2008-03-28 11:55:00,2.00964,2.01386,2.00943,2.01386,47000000.0
2008-03-28 12:00:00,2.01341,2.01903,2.01341,2.01595,40000000.0
2008-03-28 12:05:00,2.01782,2.01782,2.01519,2.01728,38000000.0
2008-03-28 12:10:00,2.01524,2.01661,2.01423,2.01495,40000000.0
2008-03-28 12:15:00,2.01576,2.01727,2.01405,2.0151,46000000.0
2008-03-28 12:20:00,2.01485,2.01776,2.0148,2.01537,42000000.0
2008-03-28 12:25:00,2.01487,2.01746,2.01487,2.01633,45000000.0
2008-03-28 12:30:00,2.01685,2.01935,2.01671,2.0187,46000000.0
2008-03-28 12:35:00,2.01792,2.02048,2.01753,2.01889,45000000.0
2008-03-28 12:40:00,2.017,2.01883,2.01617,2.01765,45000000.0
2008-03-28 12:45:00,2.01639,2.01789,2.01529,2.01575,47000000.0
2008-03-28 12:50:00,2.01612,2.01828,2.01572,2.01589,44000000.0
2008-03-28 12:55:00,2.01658,2.0185,2.0148,2.01596,42000000.0
2008-03-28 13:00:00,2.01623,2.01954,2.01602,2.01954,43000000.0
2008-03-28 13:05:00,2.01944,2.02074,2.01822,2.02026,46000000.0
2008-03-28 13:10:00,2.02086,2.02185,2.01872,2.02012,47000000.0
2008-03-28 13:15:00,2.01961,2.02319,2.01863,2.02247,47000000.0
2008-03-28 13:20:00,2.02085,2.02456,2.01988,2.02456,42000000.0
2008-03-28 13:25:00,2.02483,2.0271,2.02246,2.0252,43000000.0
2008-03-28 13:30:00,2.02666,2.02688,2.02313,2.02476,43000000.0
2008-03-28 13:35:00,2.02469,2.0275,2.02357,2.02694,44000000.0
2008-03-28 13:40:00,2.02513,2.0278,2.02419,2.02563,39000000.0
2008-03-28 13:45:00,2.02488,2.02687,2.02459,2.02459,46000000.0
2008-03-28 13:50:00,2.02579,2.02891,2.02529,2.02784,45000000.0
2008-03-28 13:55:00,2.02849,2.03206,2.02822,2.03203,46000000.0
2008-03-28 14:00:00,2.03076,2.03333,2.03008,2.03244,42000000.0
2008-03-28 14:05:00,2.03168,2.03578,2.0313,2.0345,47000000.0
2008-03-28 14:10:00,2.03401,2.04012,2.03401,2.03948,51000000.0
2008-03-28 14:15:00,2.03764,2.03958,2.03672,2.03711,44000000.0
2008-03-28 14:20:00,2.03708,2.04171,2.03671,2.03971,43000000.0
2008-03-28 14:25:00,2.03911,2.04224,2.03817,2.04139,38000000.0
2008-03-28 14:30:00,2.04032,2.04173,2.03622,2.04034,46000000.0
2008-03-28 14:35:00,2.0409,2.05024,2.0409,2.05016,45000000.0
2008-03-28 14:40:00,2.0493,2.05231,2.04622,2.0472,45000000.0
2008-03-28 14:45:00,2.04889,2.04889,2.04529,2.04865,50000000.0
2008-03-28 14:50:00,2.04741,2.05262,2.04741,2.05197,42000000.0
2008-03-28 14:55:00,2.05364,2.05481,2.05099,2.0514,39000000.0
2008-03-28 15:00:00,2.05235,2.053,2.04611,2.04736,45000000.0
2008-03-28 15:05:00,2.04493,2.04759,2.04416,2.04438,46000000.0
2008-03-28 15:10:00,2.04544,2.04544,2.04032,2.04168,47000000.0
2008-03-28 15:15:00,2.04266,2.04746,2.04266,2.04594,42000000.0
2008-03-28 15:20:00,2.04546,2.04838,2.04231,2.04231,41000000.0
2008-03-28 15:25:00,2.04215,2.04472,2.04035,2.04123,51000000.0
2008-03-28 15:30:00,2.04102,2.04238,2.03978,2.04005,46000000.0
2008-03-28 15:35:00,2.03749,2.04145,2.03742,2.03911,47000000.0
2008-03-28 15:40:00,2.03944,2.04029,2.03734,2.03847,45000000.0
2008-03-28 15:45:00,2.03874,2.04385,2.03843,2.04305,40000000.0
2008-03-28 15:50:00,2.04265,2.0452,2.04042,2.04153,46000000.0
2008-03-28 15:55:00,2.04136,2.0422,2.03989,2.04191,40000000.0
2008-03-28 16:00:00,2.04155,2.04236,2.03794,2.03956,35000000.0
2008-03-28 16:05:00,2.04017,2.04089,2.038,2.03963,48000000.0
2008-03-28 16:10:00,2.03961,2.04446,2.03865,2.04446,48000000.0
2008-03-28 16:15:00,2.04376,2.04803,2.04279,2.04727,45000000.0
2008-03-28 16:20:00,2.0455,2.04751,2.04509,2.04623,51000000.0
2008-03-28 16:25:00,2.04466,2.04684,2.04297,2.04598,38000000.0
2008-03-28 16:30:00,2.0462,2.05161,2.04352,2.04524,45000000.0
2008-03-28 16:35:00,2.0445,2.05502,2.04339,2.05491,37000000.0
2008-03-28 16:40:00,2.05425,2.05756,2.05035,2.05432,45000000.0
2008-03-28 16:45:00,2.05383,2.0544,2.04948,2.0524,41000000.0
2008-03-28 16:50:00,2.05141,2.05193,2.04427,2.0448,46000000.0
2008-03-28 16:55:00,2.04661,2.05566,2.04616,2.05566,41000000.0
2008-03-28 17:00:00,2.05682,2.05855,2.05131,2.05194,43000000.0
2008-03-28 17:05:00,2.05374,2.0539,2.04857,2.05084,43000000.0
2008-03-28 17:10:00,2.05041,2.05294,2.04912,2.05013,49000000.0
2008-03-28 17:15:00,2.04904,2.04956,2.04612,2.04717,43000000.0
2008-03-28 17:20:00,2.04869,2.04943,2.04652,2.04666,44000000.0
2008-03-28 17:25:00,2.04787,2.04787,2.04121,2.04121,45000000.0
2008-03-28 17:30:00,2.04229,2.04497,2.04116,2.0442,36000000.0
2008-03-28 17:35:00,2.04368,2.04738,2.04235,2.04735,41000000.0
2008-03-28 17:40:00,2.04629,2.04835,2.0451,2.04574,38000000.0
2008-03-28 17:45:00,2.046,2.04712,2.04393,2.04662,54000000.0
2008-03-28 17:50:00,2.04567,2.04653,2.04458,2.04519,45000000.0
2008-03-28 17:55:00,2.0474,2.0474,2.0411,2.04312,43000000.0
2008-03-28 18:00:00,2.04113,2.04499,2.03916,2.03991,42000000.0
2008-03-28 18:05:00,2.04096,2.0441,2.03955,2.04337,42000000.0
2008-03-28 18:10:00,2.0417,2.04454,2.0417,2.04409,42000000.0
2008-03-28 18:15:00,2.04344,2.04411,2.04024,2.04187,46000000.0
2008-03-28 18:20:00,2.04331,2.04429,2.04165,2.04417,39000000.0
2008-03-28 18:25:00,2.04291,2.04417,2.03962,2.03989,43000000.0
2008-03-28 18:30:00,2.04057,2.04241,2.04,2.04035,44000000.0
2008-03-28 18:35:00,2.04071,2.04224,2.04005,2.04224,42000000.0
2008-03-28 18:40:00,2.04239,2.04337,2.03987,2.04333,45000000.0
2008-03-28 18:45:00,2.04272,2.04496,2.04196,2.04496,43000000.0
2008-03-28 18:50:00,2.04348,2.0457,2.04241,2.04401,45000000.0
2008-03-28 18:55:00,2.04224,2.04612,2.04214,2.04471,41000000.0
2008-03-28 19:00:00,2.0439,2.04452,2.04131,2.04131,46000000.0
2008-03-28 19:05:00,2.04247,2.04355,2.03838,2.04172,44000000.0
2008-03-28 19:10:00,2.03786,2.04324,2.03775,2.0422,37000000.0
2008-03-28 19:15:00,2.04176,2.04324,2.03776,2.03923,50000000.0
2008-03-28 19:20:00,2.03919,2.04263,2.03803,2.04164,47000000.0
2008-03-28 19:25:00,2.0374,2.04261,2.0373,2.0373,37000000.0
2008-03-28 19:30:00,2.03966,2.04229,2.0372,2.04135,45000000.0
2008-03-28 19:35:00,2.03784,2.04246,2.03659,2.04211,45000000.0
2008-03-28 19:40:00,2.04149,2.04391,2.03799,2.04071,41000000.0
2008-03-28 19:45:00,2.04389,2.04634,2.04144,2.0461,45000000.0
2008-03-28 19:50:00,2.04298,2.04668,2.04185,2.04665,42000000.0
2008-03-28 19:55:00,2.04342,2.04714,2.04233,2.04603,51000000.0
2008-03-28 20:00:00,2.04446,2.04593,2.04093,2.04127,42000000.0
2008-03-28 20:05:00,2.04577,2.04577,2.03982,2.04424,46000000.0
2008-03-28 20:10:00,2.03973,2.04481,2.03973,2.0406,39000000.0
2008-03-28 20:15:00,2.0437,2.0437,2.03795,2.0387,36000000.0
2008-03-28 20:20:00,2.03776,2.04264,2.03769,2.04083,44000000.0
2008-03-28 20:25:00,2.04223,2.0426,2.03744,2.03918,47000000.0
2008-03-28 20:30:00,2.04205,2.04409,2.03858,2.04409,46000000.0
2008-03-28 20:35:00,2.03943,2.04483,2.03832,2.04483,61000000.0
2008-03-28 20:40:00,2.04089,2.04527,2.03984,2.04316,43000000.0
2008-03-28 20:45:00,2.04569,2.04569,2.03808,2.04189,46000000.0
2008-03-28 20:50:00,2.03771,2.04027,2.03424,2.03424,38000000.0
2008-03-28 20:55:00,2.03554,2.03952,2.03446,2.03512,42000000.0
2008-03-28 21:00:00,2.0356,2.04238,2.0356,2.04178,47000000.0
2008-03-28 21:05:00,2.04299,2.04563,2.03846,2.04563,52000000.0
2008-03-28 21:10:00,2.04184,2.04644,2.04174,2.04632,34000000.0
2008-03-28 21:15:00,2.04641,2.05056,2.04323,2.05056,37000000.0
2008-03-28 21:20:00,2.04958,2.05042,2.04166,2.04597,37000000.0
2008-03-28 21:25:00,2.0491,2.04962,2.0451,2.04843,50000000.0
2008-03-28 21:30:00,2.04731,2.04931,2.04367,2.04821,42000000.0
2008-03-28 21:35:00,2.0441,2.0485,2.04264,2.04657,46000000.0
2008-03-28 21:40:00,2.0474,2.05002,2.04297,2.05002,41000000.0
2008-03-28 21:45:00,2.04934,2.05056,2.04396,2.04838,49000000.0
2008-03-28 21:50:00,2.04416,2.05007,2.04275,2.04837,40000000.0
2008-03-28 21:55:00,2.04428,2.04817,2.04368,2.04713,41000000.0
2008-03-28 22:00:00,2.04263,2.04812,2.04229,2.0467,46000000.0
2008-03-28 22:05:00,2.04344,2.04763,2.04273,2.04759,44000000.0
2008-03-28 22:10:00,2.04445,2.04757,2.04364,2.04722,46000000.0
2008-03-28 22:15:00,2.04682,2.04902,2.04306,2.04902,47000000.0
2008-03-28 22:20:00,2.04595,2.04991,2.04481,2.04823,41000000.0
2008-03-28 22:25:00,2.04464,2.05225,2.04464,2.04509,46000000.0
2008-03-28 22:30:00,2.04747,2.04937,2.0441,2.04803,34000000.0
2008-03-28 22:35:00,2.04424,2.04873,2.04424,2.04826,34000000.0
2008-03-28 22:40:00,2.04465,2.04821,2.0436,2.04749,45000000.0
2008-03-28 22:45:00,2.04682,2.05031,2.04419,2.05031,48000000.0
2008-03-28 22:50:00,2.04331,2.05091,2.04331,2.05091,41000000.0
2008-03-28 22:55:00,2.04586,2.05079,2.04533,2.04536,49000000.0
2008-03-30 23:00:00,2.04629,2.04629,2.04172,2.04215,46000000.0
2008-03-30 23:05:00,2.0422,2.04256,2.04197,2.04252,47000000.0
2008-03-30 23:10:00,2.04275,2.04747,2.04229,2.04391,51000000.0
2008-03-30 23:15:00,2.04634,2.04746,2.04307,2.04307,57000000.0
2008-03-30 23:20:00,2.04399,2.04712,2.04282,2.04295,36000000.0
2008-03-30 23:25:00,2.04419,2.04738,2.04312,2.04384,37000000.0
2008-03-30 23:30:00,2.04813,2.04813,2.04326,2.04782,26000000.0
2008-03-30 23:35:00,2.04765,2.05068,2.0435,2.04701,28000000.0
2008-03-30 23:40:00,2.04316,2.04957,2.04312,2.04641,31000000.0
2008-03-30 23:45:00,2.04983,2.0505,2.04624,2.04906,38000000.0
2008-03-30 23:50:00,2.05014,2.05014,2.0424,2.04271,42000000.0
2008-03-30 23:55:00,2.04253,2.04738,2.0421,2.0421,31000000.0
2008-03-31 00:00:00,2.04615,2.04633,2.04129,2.04196,58000000.0
2008-03-31 00:05:00,2.04162,2.04532,2.04162,2.04532,38000000.0
2008-03-31 00:10:00,2.04552,2.04582,2.0408,2.04434,39000000.0
2008-03-31 00:15:00,2.04615,2.04616,2.04076,2.04397,38000000.0
2008-03-31 00:20:00,2.04359,2.04434,2.03997,2.04285,31000000.0
2008-03-31 00:25:00,2.03973,2.04433,2.03973,2.04356,53000000.0
2008-03-31 00:30:00,2.04464,2.04472,2.04042,2.04472,45000000.0
2008-03-31 00:35:00,2.04075,2.04712,2.04028,2.04306,49000000.0
2008-03-31 00:40:00,2.04661,2.04781,2.04314,2.04364,48000000.0
2008-03-31 00:45:00,2.04556,2.04777,2.04345,2.04662,56000000.0
2008-03-31 00:50:00,2.04278,2.04773,2.04278,2.04345,48000000.0
2008-03-31 00:55:00,2.04313,2.04761,2.04313,2.04761,37000000.0
2008-03-31 01:00:00,2.04736,2.04752,2.04287,2.04716,48000000.0
2008-03-31 01:05:00,2.04313,2.04768,2.04313,2.04339,26000000.0
2008-03-31 01:10:00,2.04719,2.04719,2.04222,2.04283,41000000.0
2008-03-31 01:15:00,2.04607,2.04742,2.04221,2.04725,42000000.0
2008-03-31 01:20:00,2.04281,2.04698,2.04264,2.04624,24000000.0
2008-03-31 01:25:00,2.0465,2.04757,2.04258,2.04734,45000000.0
2008-03-31 01:30:00,2.04774,2.04774,2.0426,2.04601,36000000.0
2008-03-31 01:35:00,2.04245,2.0466,2.04207,2.04634,36000000.0
2008-03-31 01:40:00,2.04551,2.04631,2.04147,2.04561,44000000.0
2008-03-31 01:45:00,2.04591,2.04591,2.0413,2.04521,45000000.0
2008-03-31 01:50:00,2.04257,2.04736,2.04239,2.04297,43000000.0
2008-03-31 01:55:00,2.04433,2.04711,2.04225,2.0467,32000000.0
2008-03-31 02:00:00,2.0454,2.047,2.04297,2.04313,37000000.0
2008-03-31 02:05:00,2.04383,2.04718,2.0433,2.04599,35000000.0
2008-03-31 02:10:00,2.04357,2.0474,2.04234,2.04234,45000000.0
2008-03-31 02:15:00,2.04211,2.04692,2.04211,2.04692,44000000.0
2008-03-31 02:20:00,2.04301,2.0472,2.04231,2.04651,43000000.0
2008-03-31 02:25:00,2.04273,2.04716,2.04213,2.0467,36000000.0
2008-03-31 02:30:00,2.04718,2.04718,2.04183,2.04186,45000000.0
2008-03-31 02:35:00,2.04545,2.04624,2.04184,2.04216,34000000.0
2008-03-31 02:40:00,2.04151,2.04611,2.04151,2.04257,42000000.0
2008-03-31 02:45:00,2.04299,2.04848,2.04299,2.04404,41000000.0
2008-03-31 02:50:00,2.04822,2.04858,2.04463,2.04858,45000000.0
2008-03-31 02:55:00,2.04404,2.04784,2.04387,2.04784,48000000.0
2008-03-31 03:00:00,2.04711,2.04711,2.04212,2.04632,45000000.0
2008-03-31 03:05:00,2.04183,2.0463,2.04179,2.04621,48000000.0
2008-03-31 03:10:00,2.04171,2.04625,2.04117,2.0419,56000000.0
2008-03-31 03:15:00,2.0459,2.04676,2.04204,2.04605,48000000.0
2008-03-31 03:20:00,2.04176,2.04671,2.04176,2.04671,41000000.0
2008-03-31 03:25:00,2.04245,2.04682,2.04224,2.04635,45000000.0
2008-03-31 03:30:00,2.04612,2.04739,2.04233,2.04662,49000000.0
2008-03-31 03:35:00,2.04761,2.04761,2.04406,2.04445,28000000.0
2008-03-31 03:40:00,2.04728,2.04796,2.04314,2.04397,30000000.0
2008-03-31 03:45:00,2.04673,2.04757,2.04336,2.04672,39000000.0
2008-03-31 03:50:00,2.04374,2.04714,2.04263,2.04407,35000000.0
2008-03-31 03:55:00,2.04714,2.04782,2.04279,2.04326,53000000.0
2008-03-31 04:00:00,2.04681,2.04738,2.04303,2.04444,35000000.0
2008-03-31 04:05:00,2.04415,2.04977,2.04415,2.04539,42000000.0
2008-03-31 04:10:00,2.0477,2.04961,2.04493,2.04961,38000000.0
2008-03-31 04:15:00,2.0498,2.05076,2.04614,2.05076,41000000.0
2008-03-31 04:20:00,2.04652,2.05048,2.04575,2.04605,36000000.0
2008-03-31 04:25:00,2.04991,2.05022,2.04521,2.04582,40000000.0
2008-03-31 04:30:00,2.05034,2.05034,2.04562,2.04904,35000000.0
2008-03-31 04:35:00,2.04623,2.05007,2.04587,2.05007,30000000.0
2008-03-31 04:40:00,2.04639,2.04996,2.0456,2.04996,57000000.0
2008-03-31 04:45:00,2.05042,2.05048,2.04568,2.04996,51000000.0
2008-03-31 04:50:00,2.04572,2.05047,2.04549,2.05037,47000000.0
2008-03-31 04:55:00,2.04678,2.05013,2.04553,2.0467,37000000.0
2008-03-31 05:00:00,2.05055,2.0513,2.04692,2.04705,49000000.0
2008-03-31 05:05:00,2.04771,2.05112,2.04655,2.04655,41000000.0
2008-03-31 05:10:00,2.04661,2.05214,2.04641,2.04729,48000000.0
2008-03-31 05:15:00,2.05151,2.05251,2.0476,2.04851,45000000.0
2008-03-31 05:20:00,2.0527,2.0527,2.04735,2.05201,44000000.0
2008-03-31 05:25:00,2.04808,2.05222,2.04663,2.05157,45000000.0
2008-03-31 05:30:00,2.05143,2.05143,2.04562,2.04671,46000000.0
2008-03-31 05:35:00,2.05001,2.05125,2.04639,2.05049,41000000.0
2008-03-31 05:40:00,2.05113,2.05145,2.04684,2.05132,42000000.0
2008-03-31 05:45:00,2.05134,2.0519,2.04735,2.05038,46000000.0
2008-03-31 05:50:00,2.04633,2.05148,2.04633,2.05057,44000000.0
2008-03-31 05:55:00,2.05007,2.05088,2.04614,2.0507,46000000.0
2008-03-31 06:00:00,2.0507,2.05653,2.04716,2.0556,41000000.0
2008-03-31 06:05:00,2.05248,2.05648,2.05155,2.05579,34000000.0
2008-03-31 06:10:00,2.05536,2.05695,2.05187,2.05694,49000000.0
2008-03-31 06:15:00,2.0562,2.05992,2.05399,2.05639,41000000.0
2008-03-31 06:20:00,2.0568,2.0606,2.0539,2.05523,43000000.0
2008-03-31 06:25:00,2.05118,2.05586,2.05088,2.05547,42000000.0
2008-03-31 06:30:00,2.05356,2.0595,2.05226,2.05659,50000000.0
2008-03-31 06:35:00,2.05236,2.05578,2.05162,2.05578,29000000.0
2008-03-31 06:40:00,2.05593,2.05661,2.0516,2.05661,29000000.0
2008-03-31 06:45:00,2.0566,2.05669,2.05169,2.05626,34000000.0
2008-03-31 06:50:00,2.05163,2.05635,2.05163,2.056,52000000.0
2008-03-31 06:55:00,2.05153,2.0563,2.05153,2.05181,47000000.0
2008-03-31 07:00:00,2.05577,2.05628,2.0518,2.0518,34000000.0
2008-03-31 07:05:00,2.05186,2.05586,2.05078,2.05084,38000000.0
2008-03-31 07:10:00,2.05065,2.05535,2.05061,2.05462,46000000.0
2008-03-31 07:15:00,2.05542,2.05542,2.04974,2.05425,43000000.0
2008-03-31 07:20:00,2.05076,2.05456,2.05055,2.05359,61000000.0
2008-03-31 07:25:00,2.05089,2.0533,2.04687,2.05192,46000000.0
2008-03-31 07:30:00,2.05202,2.05227,2.04581,2.04681,47000000.0
2008-03-31 07:35:00,2.05094,2.05172,2.04606,2.05026,44000000.0
2008-03-31 07:40:00,2.04597,2.05018,2.04593,2.04627,41000000.0
2008-03-31 07:45:00,2.0486,2.0497,2.0452,2.0452,39000000.0
2008-03-31 07:50:00,2.04933,2.04938,2.04381,2.04381,46000000.0
2008-03-31 07:55:00,2.04671,2.04891,2.04392,2.04479,39000000.0
2008-03-31 08:00:00,2.04744,2.04895,2.0447,2.04884,51000000.0
2008-03-31 08:05:00,2.04323,2.04755,2.03833,2.04637,42000000.0
2008-03-31 08:10:00,2.04268,2.04929,2.04268,2.04929,45000000.0
2008-03-31 08:15:00,2.04936,2.04979,2.04553,2.04968,41000000.0
2008-03-31 08:20:00,2.04918,2.04997,2.04491,2.04904,45000000.0
2008-03-31 08:25:00,2.04517,2.05375,2.04502,2.05007,45000000.0
2008-03-31 08:30:00,2.05354,2.05653,2.04912,2.05633,47000000.0
2008-03-31 08:35:00,2.0523,2.05891,2.0523,2.05738,47000000.0
2008-03-31 08:40:00,2.0569,2.05796,2.05214,2.05224,50000000.0
2008-03-31 08:45:00,2.0546,2.05946,2.05339,2.05922,44000000.0
2008-03-31 08:50:00,2.05509,2.06007,2.05305,2.05716,44000000.0
2008-03-31 08:55:00,2.06137,2.06878,2.05811,2.06453,46000000.0
2008-03-31 09:00:00,2.06695,2.07317,2.06519,2.07028,41000000.0
2008-03-31 09:05:00,2.06868,2.07196,2.06402,2.06581,45000000.0
2008-03-31 09:10:00,2.07091,2.07334,2.06638,2.07193,43000000.0
2008-03-31 09:15:00,2.07152,2.07152,2.06265,2.06868,45000000.0
2008-03-31 09:20:00,2.06753,2.0719,2.06753,2.07067,42000000.0
2008-03-31 09:25:00,2.07066,2.07198,2.06939,2.07125,44000000.0
2008-03-31 09:30:00,2.07031,2.07075,2.06402,2.06725,43000000.0
2008-03-31 09:35:00,2.06757,2.0683,2.06568,2.06738,39000000.0
2008-03-31 09:40:00,2.06767,2.0684,2.06534,2.06641,46000000.0
2008-03-31 09:45:00,2.06426,2.06909,2.06424,2.06821,42000000.0
2008-03-31 09:50:00,2.06915,2.07574,2.06809,2.07543,42000000.0
2008-03-31 09:55:00,2.07686,2.07686,2.07173,2.07324,42000000.0
2008-03-31 10:00:00,2.07165,2.07442,2.07076,2.07084,43000000.0
2008-03-31 10:05:00,2.07014,2.0776,2.07014,2.07729,45000000.0
2008-03-31 10:10:00,2.07784,2.07822,2.074,2.07512,54000000.0
2008-03-31 10:15:00,2.07527,2.07982,2.07488,2.07958,38000000.0
2008-03-31 10:20:00,2.07814,2.08315,2.07814,2.08065,41000000.0
2008-03-31 10:25:00,2.08103,2.08325,2.07837,2.07986,36000000.0
2008-03-31 10:30:00,2.07968,2.0812,2.07821,2.07972,45000000.0
2008-03-31 10:35:00,2.07946,2.08121,2.07811,2.08079,44000000.0
2008-03-31 10:40:00,2.07891,2.08101,2.07839,2.0804,43000000.0
2008-03-31 10:45:00,2.07931,2.08177,2.07787,2.08036,49000000.0
2008-03-31 10:50:00,2.07929,2.08136,2.0789,2.07939,43000000.0
2008-03-31 10:55:00,2.08083,2.08109,2.07854,2.07994,43000000.0
2008-03-31 11:00:00,2.0785,2.08073,2.0781,2.08027,41000000.0
2008-03-31 11:05:00,2.07863,2.08072,2.07753,2.07993,46000000.0
2008-03-31 11:10:00,2.07863,2.08146,2.07804,2.08146,41000000.0
2008-03-31 11:15:00,2.08068,2.0861,2.07935,2.0843,45000000.0
2008-03-31 11:20:00,2.08503,2.08517,2.08032,2.08033,37000000.0
2008-03-31 11:25:00,2.082,2.082,2.07801,2.07989,45000000.0
2008-03-31 11:30:00,2.07817,2.07947,2.07743,2.07917,38000000.0
2008-03-31 11:35:00,2.07772,2.08023,2.07768,2.08008,51000000.0
2008-03-31 11:40:00,2.07811,2.0808,2.07801,2.08042,45000000.0
2008-03-31 11:45:00,2.07974,2.08347,2.0791,2.08134,48000000.0
2008-03-31 11:50:00,2.08048,2.08266,2.08038,2.08212,48000000.0
2008-03-31 11:55:00,2.08092,2.08125,2.07811,2.07831,35000000.0
2008-03-31 12:00:00,2.07972,2.08088,2.07824,2.07973,40000000.0
2008-03-31 12:05:00,2.07824,2.07991,2.07729,2.07842,46000000.0
2008-03-31 12:10:00,2.07626,2.0779,2.07485,2.07741,40000000.0
2008-03-31 12:15:00,2.07751,2.07806,2.07483,2.07709,45000000.0
2008-03-31 12:20:00,2.07607,2.07788,2.07365,2.07457,47000000.0
2008-03-31 12:25:00,2.07127,2.07352,2.06962,2.07352,46000000.0
2008-03-31 12:30:00,2.07262,2.075,2.07198,2.07361,51000000.0
2008-03-31 12:35:00,2.07522,2.07653,2.07305,2.07616,41000000.0
2008-03-31 12:40:00,2.07664,2.07664,2.0733,2.07511,42000000.0
2008-03-31 12:45:00,2.07404,2.07467,2.07224,2.07393,47000000.0
2008-03-31 12:50:00,2.07288,2.07548,2.07202,2.07326,46000000.0
2008-03-31 12:55:00,2.07414,2.07457,2.07237,2.07355,45000000.0
2008-03-31 13:00:00,2.07204,2.07394,2.07113,2.07338,39000000.0
2008-03-31 13:05:00,2.07253,2.07253,2.06844,2.06844,42000000.0
2008-03-31 13:10:00,2.06982,2.0716,2.06624,2.06683,50000000.0
2008-03-31 13:15:00,2.06653,2.06913,2.06428,2.06605,45000000.0
2008-03-31 13:20:00,2.06761,2.06769,2.06471,2.0661,45000000.0
2008-03-31 13:25:00,2.0655,2.0655,2.06318,2.06493,46000000.0
2008-03-31 13:30:00,2.06335,2.07419,2.06042,2.07226,38000000.0
2008-03-31 13:35:00,2.0695,2.07542,2.06486,2.07542,43000000.0
2008-03-31 13:40:00,2.07347,2.07591,2.06617,2.06617,44000000.0
2008-03-31 13:45:00,2.06669,2.07175,2.06631,2.06975,51000000.0
2008-03-31 13:50:00,2.07072,2.07072,2.06583,2.06583,47000000.0
2008-03-31 13:55:00,2.06522,2.06696,2.06273,2.06313,42000000.0
2008-03-31 14:00:00,2.06316,2.06502,2.06011,2.06398,46000000.0
2008-03-31 14:05:00,2.06432,2.06641,2.06335,2.06396,45000000.0
2008-03-31 14:10:00,2.06318,2.06527,2.06202,2.06424,46000000.0
2008-03-31 14:15:00,2.0648,2.06672,2.06361,2.06541,39000000.0
2008-03-31 14:20:00,2.06506,2.06782,2.06404,2.0664,44000000.0
2008-03-31 14:25:00,2.06812,2.07075,2.06683,2.07075,43000000.0
2008-03-31 14:30:00,2.06722,2.07421,2.06722,2.07223,43000000.0
2008-03-31 14:35:00,2.07133,2.0742,2.07133,2.0742,42000000.0
2008-03-31 14:40:00,2.07344,2.07739,2.07323,2.07388,47000000.0
2008-03-31 14:45:00,2.07412,2.07833,2.07392,2.0766,47000000.0
2008-03-31 14:50:00,2.07723,2.08264,2.07723,2.0826,46000000.0
2008-03-31 14:55:00,2.0809,2.08165,2.07773,2.07876,43000000.0
2008-03-31 15:00:00,2.07793,2.07983,2.07347,2.07479,42000000.0
2008-03-31 15:05:00,2.07437,2.07664,2.07271,2.07436,44000000.0
2008-03-31 15:10:00,2.07434,2.07486,2.07093,2.07275,47000000.0
2008-03-31 15:15:00,2.07216,2.07407,2.06994,2.07266,45000000.0
2008-03-31 15:20:00,2.07488,2.07938,2.07313,2.07813,45000000.0
2008-03-31 15:25:00,2.07848,2.08109,2.07836,2.08109,46000000.0
2008-03-31 15:30:00,2.07996,2.08492,2.07966,2.08431,45000000.0
2008-03-31 15:35:00,2.08474,2.09754,2.08422,2.09397,42000000.0
2008-03-31 15:40:00,2.09313,2.09313,2.08687,2.08874,46000000.0
2008-03-31 15:45:00,2.08701,2.09001,2.08566,2.08862,40000000.0
2008-03-31 15:50:00,2.09024,2.09296,2.08832,2.09158,38000000.0
2008-03-31 15:55:00,2.09166,2.09365,2.09083,2.09229,40000000.0
2008-03-31 16:00:00,2.09105,2.09877,2.09105,2.09561,47000000.0
2008-03-31 16:05:00,2.09726,2.0975,2.09432,2.0955,46000000.0
2008-03-31 16:10:00,2.09466,2.09904,2.09421,2.09639,43000000.0
2008-03-31 16:15:00,2.0965,2.10021,2.0965,2.09924,50000000.0
2008-03-31 16:20:00,2.09955,2.09992,2.09633,2.09892,45000000.0
2008-03-31 16:25:00,2.10003,2.10629,2.0995,2.10571,42000000.0
2008-03-31 16:30:00,2.10799,2.1091,2.10565,2.10668,45000000.0
2008-03-31 16:35:00,2.10855,2.1106,2.10715,2.10976,47000000.0
2008-03-31 16:40:00,2.10949,2.11093,2.10837,2.11055,41000000.0
2008-03-31 16:45:00,2.10868,2.11115,2.10613,2.10974,46000000.0
2008-03-31 16:50:00,2.11055,2.11939,2.10949,2.11939,43000000.0
2008-03-31 16:55:00,2.11785,2.1235,2.11236,2.11516,43000000.0
2008-03-31 17:00:00,2.11493,2.11781,2.11493,2.11601,41000000.0
2008-03-31 17:05:00,2.11738,2.11751,2.11082,2.11348,39000000.0
2008-03-31 17:10:00,2.11207,2.1166,2.11182,2.1157,40000000.0
2008-03-31 17:15:00,2.11401,2.11558,2.1107,2.11198,41000000.0
2008-03-31 17:20:00,2.11038,2.11211,2.10923,2.10951,50000000.0
2008-03-31 17:25:00,2.10962,2.11309,2.10721,2.10721,51000000.0
2008-03-31 17:30:00,2.1077,2.1095,2.10273,2.10273,45000000.0
2008-03-31 17:35:00,2.10303,2.1068,2.10135,2.10618,39000000.0
2008-03-31 17:40:00,2.10758,2.10781,2.10434,2.10567,47000000.0
2008-03-31 17:45:00,2.10397,2.10434,2.09805,2.09805,41000000.0
2008-03-31 17:50:00,2.09864,2.09897,2.09566,2.0967,48000000.0
2008-03-31 17:55:00,2.09876,2.10237,2.09727,2.09934,48000000.0
2008-03-31 18:00:00,2.09946,2.10259,2.09907,2.1015,39000000.0
2008-03-31 18:05:00,2.10064,2.1028,2.10023,2.10123,40000000.0
2008-03-31 18:10:00,2.09944,2.10294,2.09896,2.10254,51000000.0
2008-03-31 18:15:00,2.10158,2.10489,2.10131,2.10331,46000000.0
2008-03-31 18:20:00,2.10171,2.10604,2.10144,2.1059,40000000.0
2008-03-31 18:25:00,2.105,2.10674,2.10158,2.10167,41000000.0
2008-03-31 18:30:00,2.10254,2.10281,2.10098,2.10174,41000000.0
2008-03-31 18:35:00,2.10227,2.10301,2.10079,2.10289,37000000.0
2008-03-31 18:40:00,2.10181,2.10282,2.10083,2.10263,45000000.0
2008-03-31 18:45:00,2.10262,2.10359,2.10156,2.10229,40000000.0
2008-03-31 18:50:00,2.10231,2.10382,2.10153,2.1032,44000000.0
2008-03-31 18:55:00,2.10234,2.1029,2.09694,2.09749,42000000.0
2008-03-31 19:00:00,2.09776,2.10034,2.09568,2.09647,39000000.0
2008-03-31 19:05:00,2.09628,2.09788,2.09457,2.09457,47000000.0
2008-03-31 19:10:00,2.09411,2.09775,2.09151,2.09738,44000000.0
2008-03-31 19:15:00,2.09702,2.1001,2.09344,2.1001,45000000.0
2008-03-31 19:20:00,2.09925,2.09925,2.09387,2.09424,37000000.0
2008-03-31 19:25:00,2.10013,2.10145,2.09425,2.10073,43000000.0
2008-03-31 19:30:00,2.0988,2.10117,2.09381,2.10034,45000000.0
2008-03-31 19:35:00,2.10068,2.10085,2.09422,2.0943,41000000.0
2008-03-31 19:40:00,2.1001,2.1001,2.09365,2.09822,44000000.0
2008-03-31 19:45:00,2.09641,2.09927,2.09464,2.09464,43000000.0
2008-03-31 19:50:00,2.09408,2.0995,2.09408,2.09596,83000000.0
2008-03-31 19:55:00,2.09653,2.09988,2.09439,2.09445,72000000.0
2008-03-31 20:00:00,2.09832,2.09872,2.09177,2.09227,71000000.0
2008-03-31 20:05:00,2.09627,2.0976,2.09111,2.09723,45000000.0
2008-03-31 20:10:00,2.09387,2.09771,2.09327,2.09477,44000000.0
2008-03-31 20:15:00,2.09783,2.09923,2.09464,2.09905,60000000.0
2008-03-31 20:20:00,2.09435,2.09761,2.09318,2.09714,42000000.0
2008-03-31 20:25:00,2.09765,2.09765,2.09234,2.09327,56000000.0
2008-03-31 20:30:00,2.09645,2.09748,2.09265,2.09317,42000000.0
2008-03-31 20:35:00,2.09351,2.09753,2.09088,2.095,65000000.0
2008-03-31 20:40:00,2.09095,2.09563,2.09071,2.09453,52000000.0
2008-03-31 20:45:00,2.09438,2.09487,2.08995,2.08995,55000000.0
2008-03-31 20:50:00,2.09042,2.10323,2.09042,2.09831,46000000.0
2008-03-31 20:55:00,2.09525,2.1011,2.09525,2.09703,58000000.0
2008-03-31 21:00:00,2.09932,2.1005,2.09406,2.09554,47000000.0
2008-03-31 21:05:00,2.09525,2.10027,2.09525,2.10025,38000000.0
2008-03-31 21:10:00,2.0958,2.09956,2.09497,2.09886,37000000.0
2008-03-31 21:15:00,2.09776,2.10037,2.09564,2.09842,47000000.0
2008-03-31 21:20:00,2.09568,2.099,2.09421,2.09503,34000000.0
2008-03-31 21:25:00,2.09824,2.09867,2.09333,2.09333,37000000.0
2008-03-31 21:30:00,2.09603,2.10193,2.09363,2.10193,39000000.0
2008-03-31 21:35:00,2.10083,2.10268,2.09575,2.09598,43000000.0
2008-03-31 21:40:00,2.09681,2.10056,2.0957,2.10045,34000000.0
2008-03-31 21:45:00,2.09957,2.09999,2.09548,2.09932,44000000.0
2008-03-31 21:50:00,2.09608,2.10258,2.09608,2.1015,41000000.0
2008-03-31 21:55:00,2.1022,2.1055,2.09792,2.1055,38000000.0
2008-03-31 22:00:00,2.10341,2.10619,2.10114,2.10573,44000000.0
2008-03-31 22:05:00,2.1024,2.10596,2.10114,2.10596,31000000.0
2008-03-31 22:10:00,2.10173,2.10643,2.10159,2.10643,45000000.0
2008-03-31 22:15:00,2.10517,2.10651,2.10159,2.10643,42000000.0
2008-03-31 22:20:00,2.10189,2.10716,2.10002,2.1004,45000000.0
2008-03-31 22:25:00,2.09963,2.10456,2.09963,2.10451,57000000.0
2008-03-31 22:30:00,2.10314,2.10506,2.10046,2.10506,28000000.0
2008-03-31 22:35:00,2.10028,2.10451,2.10021,2.10021,37000000.0
2008-03-31 22:40:00,2.10463,2.10463,2.09975,2.10356,34000000.0
2008-03-31 22:45:00,2.10375,2.10662,2.10131,2.10596,35000000.0
2008-03-31 22:50:00,2.10203,2.10619,2.10152,2.10535,40000000.0
2008-03-31 22:55:00,2.10282,2.10736,2.10251,2.10691,43000000.0
2008-03-31 23:00:00,2.1056,2.10592,2.09608,2.09608,42000000.0
2008-03-31 23:05:00,2.09531,2.10476,2.09531,2.09534,38000000.0
2008-03-31 23:10:00,2.09518,2.10568,2.09518,2.10411,36000000.0
2008-03-31 23:15:00,2.09764,2.10516,2.0952,2.10019,45000000.0
2008-03-31 23:20:00,2.10438,2.10473,2.10007,2.10457,62000000.0
2008-03-31 23:25:00,2.10056,2.10496,2.09366,2.10356,36000000.0
2008-03-31 23:30:00,2.10495,2.10499,2.09424,2.09927,40000000.0
2008-03-31 23:35:00,2.10458,2.10458,2.09243,2.1031,58000000.0
2008-03-31 23:40:00,2.10433,2.10433,2.09215,2.09226,33000000.0
2008-03-31 23:45:00,2.09625,2.10394,2.09153,2.10261,44000000.0
2008-03-31 23:50:00,2.09456,2.10356,2.09151,2.10356,44000000.0
2008-03-31 23:55:00,2.09176,2.10346,2.09154,2.09393,44000000.0
2008-04-01 00:00:00,2.09592,2.10353,2.09182,2.10334,48000000.0
2008-04-01 00:05:00,2.09441,2.1027,2.09231,2.1027,51000000.0
2008-04-01 00:10:00,2.10022,2.10022,2.09114,2.09555,39000000.0
2008-04-01 00:15:00,2.09658,2.09699,2.09238,2.096,45000000.0
2008-04-01 00:20:00,2.09784,2.09796,2.09692,2.097,24000000.0
2008-04-01 00:25:00,2.09787,2.10193,2.09703,2.10157,36000000.0
2008-04-01 00:30:00,2.10143,2.10258,2.09673,2.10214,55000000.0
2008-04-01 00:35:00,2.09732,2.10227,2.09732,2.10219,44000000.0
2008-04-01 00:40:00,2.09735,2.10206,2.09735,2.09782,49000000.0
2008-04-01 00:45:00,2.10246,2.10246,2.09799,2.10113,53000000.0
2008-04-01 00:50:00,2.09736,2.10172,2.09701,2.1016,48000000.0
2008-04-01 00:55:00,2.09702,2.1022,2.09347,2.1022,49000000.0
2008-04-01 01:00:00,2.10292,2.10403,2.09838,2.10401,47000000.0
2008-04-01 01:05:00,2.10047,2.10363,2.09894,2.09905,45000000.0
2008-04-01 01:10:00,2.0998,2.10279,2.09826,2.10222,44000000.0
2008-04-01 01:15:00,2.1029,2.1029,2.09809,2.10208,45000000.0
2008-04-01 01:20:00,2.09878,2.10245,2.098,2.10245,39000000.0
2008-04-01 01:25:00,2.09892,2.10193,2.09743,2.10193,32000000.0
2008-04-01 01:30:00,2.10226,2.10241,2.09782,2.10204,33000000.0
2008-04-01 01:35:00,2.09806,2.10291,2.09793,2.10291,26000000.0
2008-04-01 01:40:00,2.09893,2.10299,2.09837,2.10244,54000000.0
2008-04-01 01:45:00,2.10234,2.10291,2.09862,2.1025,40000000.0
2008-04-01 01:50:00,2.09824,2.10298,2.09814,2.10259,57000000.0
2008-04-01 01:55:00,2.10268,2.10273,2.09816,2.10228,35000000.0
2008-04-01 02:00:00,2.10243,2.10335,2.09868,2.10335,43000000.0
2008-04-01 02:05:00,2.1022,2.10413,2.09938,2.10343,37000000.0
2008-04-01 02:10:00,2.10094,2.1048,2.09977,2.1048,45000000.0
2008-04-01 02:15:00,2.10409,2.1046,2.09992,2.1046,39000000.0
2008-04-01 02:20:00,2.10061,2.10482,2.10019,2.10139,35000000.0
2008-04-01 02:25:00,2.10412,2.10537,2.10072,2.10537,36000000.0
2008-04-01 02:30:00,2.10508,2.10514,2.10045,2.10511,45000000.0
2008-04-01 02:35:00,2.10059,2.10503,2.10026,2.10503,39000000.0
2008-04-01 02:40:00,2.10154,2.10469,2.10027,2.10469,42000000.0
2008-04-01 02:45:00,2.10496,2.10502,2.10051,2.10502,33000000.0
2008-04-01 02:50:00,2.10056,2.1049,2.10025,2.1049,45000000.0
2008-04-01 02:55:00,2.10438,2.10463,2.10027,2.10454,37000000.0
2008-04-01 03:00:00,2.105,2.10512,2.10032,2.10494,45000000.0
2008-04-01 03:05:00,2.10033,2.10537,2.10033,2.10471,43000000.0
2008-04-01 03:10:00,2.09911,2.10535,2.09485,2.09485,54000000.0
2008-04-01 03:15:00,2.09852,2.09935,2.09446,2.09912,48000000.0
2008-04-01 03:20:00,2.09969,2.10076,2.09655,2.10054,37000000.0
2008-04-01 03:25:00,2.09702,2.10141,2.09702,2.10093,45000000.0
2008-04-01 03:30:00,2.1006,2.10144,2.09738,2.10091,46000000.0
2008-04-01 03:35:00,2.10177,2.10183,2.09637,2.09939,34000000.0
2008-04-01 03:40:00,2.09669,2.10062,2.09607,2.10062,28000000.0
2008-04-01 03:45:00,2.0997,2.09973,2.09555,2.09936,39000000.0
2008-04-01 03:50:00,2.10034,2.10046,2.09605,2.09625,33000000.0
2008-04-01 03:55:00,2.09527,2.10006,2.09527,2.09964,42000000.0
2008-04-01 04:00:00,2.09887,2.09975,2.09654,2.09975,25000000.0
2008-04-01 04:05:00,2.09901,2.10023,2.09612,2.09616,42000000.0
2008-04-01 04:10:00,2.09563,2.10036,2.09528,2.09987,42000000.0
2008-04-01 04:15:00,2.09999,2.09999,2.09543,2.09971,41000000.0
2008-04-01 04:20:00,2.09687,2.10015,2.09555,2.09976,36000000.0
2008-04-01 04:25:00,2.09651,2.10045,2.09627,2.09985,40000000.0
2008-04-01 04:30:00,2.10105,2.10105,2.09583,2.10028,25000000.0
2008-04-01 04:35:00,2.10042,2.10054,2.09629,2.09926,31000000.0
2008-04-01 04:40:00,2.09559,2.1003,2.09559,2.10014,42000000.0
2008-04-01 04:45:00,2.09978,2.10026,2.09606,2.09975,43000000.0
2008-04-01 04:55:00,2.09594,2.10014,2.09593,2.09593,19000000.0
2008-04-01 05:00:00,2.10038,2.10038,2.096,2.09988,21000000.0
2008-04-01 05:05:00,2.09575,2.09994,2.09533,2.09538,24000000.0
2008-04-01 05:10:00,2.09665,2.10033,2.09563,2.09981,38000000.0
2008-04-01 05:15:00,2.09978,2.10044,2.09581,2.10037,43000000.0
2008-04-01 05:20:00,2.09682,2.1004,2.09574,2.09982,27000000.0
2008-04-01 05:25:00,2.09706,2.10043,2.09562,2.09992,45000000.0
2008-04-01 05:30:00,2.1008,2.1008,2.0953,2.0996,46000000.0
2008-04-01 05:35:00,2.09983,2.09996,2.09531,2.09573,40000000.0
2008-04-01 05:40:00,2.0968,2.10053,2.09585,2.10053,42000000.0
2008-04-01 05:45:00,2.10053,2.10056,2.09573,2.0962,46000000.0
2008-04-01 05:50:00,2.10051,2.10079,2.09572,2.09596,44000000.0
2008-04-01 05:55:00,2.09613,2.10086,2.09595,2.09595,46000000.0
2008-04-01 06:00:00,2.10012,2.10066,2.0968,2.10066,26000000.0
2008-04-01 06:05:00,2.0967,2.10089,2.09604,2.09622,15000000.0
2008-04-01 06:10:00,2.09722,2.10116,2.09668,2.10072,49000000.0
2008-04-01 06:15:00,2.1015,2.1015,2.09628,2.1004,37000000.0
2008-04-01 06:20:00,2.09763,2.10072,2.09597,2.09998,35000000.0
2008-04-01 06:25:00,2.0997,2.10107,2.0963,2.0991,39000000.0
2008-04-01 06:30:00,2.09723,2.09996,2.09563,2.09996,47000000.0
2008-04-01 06:35:00,2.09999,2.10047,2.09595,2.1,38000000.0
2008-04-01 06:40:00,2.09667,2.10084,2.09611,2.09631,31000000.0
2008-04-01 06:45:00,2.0996,2.0996,2.09394,2.09485,27000000.0
2008-04-01 06:50:00,2.09395,2.09826,2.0937,2.09813,41000000.0
2008-04-01 06:55:00,2.09814,2.09827,2.09455,2.0975,36000000.0
2008-04-01 07:00:00,2.09798,2.09798,2.09154,2.09723,40000000.0
2008-04-01 07:05:00,2.097,2.09749,2.09377,2.09676,38000000.0
2008-04-01 07:10:00,2.09637,2.09673,2.08915,2.09333,46000000.0
2008-04-01 07:15:00,2.09245,2.09258,2.0871,2.08765,47000000.0
2008-04-01 07:20:00,2.09054,2.09175,2.08756,2.09097,61000000.0
2008-04-01 07:25:00,2.08795,2.09226,2.08766,2.08798,42000000.0
2008-04-01 07:30:00,2.09119,2.09292,2.08796,2.09168,47000000.0
2008-04-01 07:35:00,2.09062,2.09152,2.08636,2.09112,44000000.0
2008-04-01 07:40:00,2.08986,2.09074,2.08548,2.09022,47000000.0
2008-04-01 07:45:00,2.08904,2.09121,2.08616,2.08647,39000000.0
2008-04-01 07:50:00,2.09057,2.09165,2.08596,2.09059,46000000.0
2008-04-01 07:55:00,2.08866,2.09206,2.08726,2.0892,39000000.0
2008-04-01 08:00:00,2.0908,2.09769,2.08827,2.09312,51000000.0
2008-04-01 08:05:00,2.09135,2.096,2.09047,2.09425,42000000.0
2008-04-01 08:10:00,2.09093,2.09727,2.09093,2.09543,45000000.0
2008-04-01 08:15:00,2.09605,2.09799,2.09172,2.09459,41000000.0
2008-04-01 08:20:00,2.09715,2.09996,2.09083,2.09365,45000000.0
2008-04-01 08:25:00,2.09163,2.0982,2.09163,2.09553,45000000.0
2008-04-01 08:30:00,2.09597,2.09612,2.08949,2.09254,47000000.0
2008-04-01 08:35:00,2.09303,2.1011,2.09265,2.09794,47000000.0
2008-04-01 08:40:00,2.10113,2.10116,2.0961,2.09701,50000000.0
2008-04-01 08:45:00,2.09957,2.10832,2.09814,2.10761,44000000.0
2008-04-01 08:50:00,2.10377,2.10775,2.09837,2.09837,44000000.0
2008-04-01 08:55:00,2.09818,2.10562,2.09818,2.10211,46000000.0
2008-04-01 09:00:00,2.10252,2.10579,2.10205,2.10522,41000000.0
2008-04-01 09:05:00,2.10615,2.10615,2.09992,2.1016,45000000.0
2008-04-01 09:10:00,2.09872,2.10349,2.09799,2.09916,43000000.0
2008-04-01 09:15:00,2.09873,2.10223,2.09868,2.09961,45000000.0
2008-04-01 09:20:00,2.09903,2.09903,2.09311,2.09748,42000000.0
2008-04-01 09:25:00,2.09712,2.09988,2.09665,2.0969,44000000.0
2008-04-01 09:30:00,2.09688,2.09805,2.08988,2.09027,43000000.0
2008-04-01 09:35:00,2.09009,2.09415,2.09009,2.09385,39000000.0
2008-04-01 09:40:00,2.09428,2.09753,2.09141,2.09753,46000000.0
2008-04-01 09:45:00,2.09659,2.09899,2.09327,2.09451,42000000.0
2008-04-01 09:50:00,2.0931,2.09497,2.09098,2.09276,42000000.0
2008-04-01 09:55:00,2.09087,2.09419,2.08897,2.08897,42000000.0
2008-04-01 10:00:00,2.09004,2.09132,2.08846,2.09072,43000000.0
2008-04-01 10:05:00,2.08873,2.09058,2.08708,2.0879,45000000.0
2008-04-01 10:10:00,2.08589,2.0874,2.08464,2.08509,54000000.0
2008-04-01 10:15:00,2.08514,2.08733,2.08484,2.08701,38000000.0
2008-04-01 10:20:00,2.08663,2.0889,2.08602,2.0867,41000000.0
2008-04-01 10:25:00,2.08574,2.08632,2.08186,2.08191,36000000.0
2008-04-01 10:30:00,2.08237,2.08409,2.08222,2.08364,45000000.0
2008-04-01 10:35:00,2.0822,2.0833,2.08066,2.08231,44000000.0
2008-04-01 10:40:00,2.08158,2.08158,2.07615,2.07634,43000000.0
2008-04-01 10:45:00,2.07681,2.07944,2.07676,2.07749,49000000.0
2008-04-01 10:50:00,2.07654,2.07764,2.07256,2.07285,43000000.0
2008-04-01 10:55:00,2.07407,2.07662,2.07337,2.07507,43000000.0
2008-04-01 11:00:00,2.07442,2.07809,2.07368,2.07736,41000000.0
2008-04-01 11:05:00,2.07893,2.07893,2.07541,2.07544,46000000.0
2008-04-01 11:10:00,2.07699,2.07941,2.0757,2.07866,41000000.0
2008-04-01 11:15:00,2.07995,2.08058,2.07742,2.07988,45000000.0
2008-04-01 11:20:00,2.0785,2.08012,2.07781,2.07957,37000000.0
2008-04-01 11:25:00,2.07839,2.07913,2.07557,2.07707,45000000.0
2008-04-01 11:30:00,2.07647,2.07689,2.07355,2.07414,38000000.0
2008-04-01 11:35:00,2.07302,2.07448,2.07193,2.07377,51000000.0
2008-04-01 11:40:00,2.0719,2.07322,2.07043,2.07092,45000000.0
2008-04-01 11:45:00,2.07016,2.07169,2.06925,2.07041,48000000.0
2008-04-01 11:50:00,2.07005,2.07005,2.06625,2.0681,48000000.0
2008-04-01 11:55:00,2.06754,2.06754,2.0623,2.06394,36000000.0
2008-04-01 12:00:00,2.06366,2.06521,2.06044,2.064,40000000.0
2008-04-01 12:05:00,2.0657,2.06817,2.06384,2.06817,46000000.0
2008-04-01 12:10:00,2.06768,2.0678,2.06621,2.06674,40000000.0
2008-04-01 12:15:00,2.06741,2.06779,2.06518,2.06753,45000000.0
2008-04-01 12:20:00,2.06687,2.06734,2.06336,2.06643,47000000.0
2008-04-01 12:25:00,2.0652,2.06624,2.06264,2.06335,46000000.0
2008-04-01 12:30:00,2.06209,2.06336,2.05862,2.05862,51000000.0
2008-04-01 12:35:00,2.05941,2.06069,2.05619,2.05904,41000000.0
2008-04-01 12:40:00,2.05779,2.05923,2.0561,2.05627,42000000.0
2008-04-01 12:45:00,2.05575,2.05877,2.05539,2.05826,47000000.0
2008-04-01 12:50:00,2.05713,2.05985,2.05713,2.05827,46000000.0
2008-04-01 12:55:00,2.05837,2.06304,2.05837,2.0629,45000000.0
2008-04-01 13:00:00,2.06123,2.06304,2.05999,2.06304,39000000.0
2008-04-01 13:05:00,2.06142,2.06286,2.05969,2.0616,42000000.0
2008-04-01 13:10:00,2.05932,2.06162,2.05906,2.06071,50000000.0
2008-04-01 13:15:00,2.05983,2.06304,2.05894,2.0627,45000000.0
2008-04-01 13:20:00,2.06282,2.06394,2.06114,2.06187,45000000.0
2008-04-01 13:25:00,2.06238,2.06484,2.05921,2.06484,46000000.0
2008-04-01 13:30:00,2.06394,2.06698,2.06284,2.06698,38000000.0
2008-04-01 13:35:00,2.06707,2.06854,2.06395,2.0653,43000000.0
2008-04-01 13:40:00,2.06593,2.06909,2.0654,2.06687,44000000.0
2008-04-01 13:45:00,2.06752,2.07047,2.06739,2.07047,51000000.0
2008-04-01 13:50:00,2.07043,2.07091,2.06855,2.07042,47000000.0
2008-04-01 13:55:00,2.07054,2.07237,2.06727,2.06727,42000000.0
2008-04-01 14:00:00,2.06732,2.0676,2.0634,2.06468,46000000.0
2008-04-01 14:05:00,2.06352,2.06352,2.05864,2.05881,45000000.0
2008-04-01 14:10:00,2.05972,2.05972,2.05479,2.05531,46000000.0
2008-04-01 14:15:00,2.05618,2.05777,2.05335,2.05335,39000000.0
2008-04-01 14:20:00,2.05363,2.05864,2.0532,2.05707,44000000.0
2008-04-01 14:25:00,2.05855,2.06256,2.0575,2.05978,43000000.0
2008-04-01 14:30:00,2.06013,2.06258,2.05891,2.06202,43000000.0
2008-04-01 14:35:00,2.06046,2.06437,2.06046,2.06303,42000000.0
2008-04-01 14:40:00,2.06308,2.06363,2.06009,2.06042,47000000.0
2008-04-01 14:45:00,2.06093,2.06258,2.06017,2.06071,47000000.0
2008-04-01 14:50:00,2.06226,2.06323,2.06062,2.0622,46000000.0
2008-04-01 14:55:00,2.06075,2.06288,2.05929,2.06092,43000000.0
2008-04-01 15:00:00,2.06178,2.06261,2.05593,2.0564,42000000.0
2008-04-01 15:05:00,2.0569,2.06196,2.05633,2.06141,44000000.0
2008-04-01 15:10:00,2.06151,2.06151,2.05832,2.05865,47000000.0
2008-04-01 15:15:00,2.05988,2.06209,2.05812,2.06118,45000000.0
2008-04-01 15:20:00,2.05928,2.06083,2.05596,2.05596,45000000.0
2008-04-01 15:25:00,2.05593,2.0568,2.05005,2.05133,46000000.0
2008-04-01 15:30:00,2.05102,2.05201,2.04824,2.04851,45000000.0
2008-04-01 15:35:00,2.05021,2.05021,2.04685,2.04827,42000000.0
2008-04-01 15:40:00,2.04896,2.04896,2.04295,2.04795,46000000.0
2008-04-01 15:45:00,2.04711,2.04982,2.0459,2.04663,40000000.0
2008-04-01 15:50:00,2.04745,2.04806,2.04542,2.04628,38000000.0
2008-04-01 15:55:00,2.04687,2.04895,2.04433,2.04433,40000000.0
2008-04-01 16:00:00,2.04347,2.0448,2.03912,2.04095,47000000.0
2008-04-01 16:05:00,2.04038,2.04197,2.03775,2.04135,46000000.0
2008-04-01 16:10:00,2.04166,2.04618,2.04122,2.04533,43000000.0
2008-04-01 16:15:00,2.04608,2.04781,2.04409,2.04409,50000000.0
2008-04-01 16:20:00,2.04503,2.04547,2.04196,2.0427,45000000.0
2008-04-01 16:25:00,2.04247,2.04304,2.03852,2.04083,42000000.0
2008-04-01 16:30:00,2.03988,2.04056,2.03729,2.03729,45000000.0
2008-04-01 16:35:00,2.03848,2.03848,2.03475,2.03828,47000000.0
2008-04-01 16:40:00,2.03678,2.03772,2.03374,2.03378,41000000.0
2008-04-01 16:45:00,2.03483,2.03973,2.03423,2.03761,46000000.0
2008-04-01 16:50:00,2.03712,2.0404,2.03712,2.03984,43000000.0
2008-04-01 16:55:00,2.03917,2.03969,2.03724,2.03892,43000000.0
2008-04-01 17:00:00,2.04071,2.04467,2.03999,2.04378,41000000.0
2008-04-01 17:05:00,2.04523,2.04601,2.04308,2.04601,39000000.0
2008-04-01 17:10:00,2.04455,2.04633,2.04404,2.04433,40000000.0
2008-04-01 17:15:00,2.04433,2.04653,2.0432,2.0451,41000000.0
2008-04-01 17:20:00,2.04491,2.04719,2.04483,2.04617,50000000.0
2008-04-01 17:25:00,2.04571,2.04883,2.04571,2.04745,51000000.0
2008-04-01 17:30:00,2.04774,2.04861,2.04545,2.04621,45000000.0
2008-04-01 17:35:00,2.04701,2.04754,2.04396,2.04485,39000000.0
2008-04-01 17:40:00,2.04316,2.04442,2.041,2.04134,47000000.0
2008-04-01 17:45:00,2.04161,2.04445,2.0416,2.04256,41000000.0
2008-04-01 17:50:00,2.04151,2.0426,2.04046,2.04092,48000000.0
2008-04-01 17:55:00,2.04238,2.04247,2.04043,2.04193,48000000.0
2008-04-01 18:00:00,2.04127,2.04669,2.04108,2.04664,39000000.0
2008-04-01 18:05:00,2.04521,2.04584,2.03792,2.04154,40000000.0
2008-04-01 18:10:00,2.04159,2.04159,2.0359,2.03731,51000000.0
2008-04-01 18:15:00,2.03676,2.03704,2.03368,2.03426,46000000.0
2008-04-01 18:20:00,2.03433,2.03726,2.03422,2.03626,40000000.0
2008-04-01 18:25:00,2.03411,2.03775,2.03411,2.03656,41000000.0
2008-04-01 18:30:00,2.03737,2.03966,2.03697,2.03888,41000000.0
2008-04-01 18:35:00,2.03902,2.04306,2.03902,2.04224,37000000.0
2008-04-01 18:40:00,2.04108,2.04472,2.04108,2.04315,45000000.0
2008-04-01 18:45:00,2.04233,2.04309,2.04086,2.0428,40000000.0
2008-04-01 18:50:00,2.04128,2.04249,2.03956,2.04117,44000000.0
2008-04-01 18:55:00,2.0403,2.04124,2.03875,2.03939,42000000.0
2008-04-01 19:00:00,2.03973,2.04207,2.03953,2.04207,39000000.0
2008-04-01 19:05:00,2.04177,2.04208,2.03666,2.03666,47000000.0
2008-04-01 19:10:00,2.03734,2.03944,2.03549,2.03924,44000000.0
2008-04-01 19:15:00,2.03761,2.03946,2.03411,2.03486,45000000.0
2008-04-01 19:20:00,2.03774,2.03985,2.03242,2.0375,37000000.0
2008-04-01 19:25:00,2.03416,2.03834,2.03361,2.03798,43000000.0
2008-04-01 19:30:00,2.03633,2.03794,2.03316,2.03426,45000000.0
2008-04-01 19:35:00,2.03703,2.03829,2.03351,2.03829,41000000.0
2008-04-01 19:40:00,2.03524,2.03908,2.03342,2.03342,44000000.0
2008-04-01 19:45:00,2.03623,2.03947,2.0348,2.03947,43000000.0
2008-04-01 19:50:00,2.0356,2.04101,2.03453,2.04101,83000000.0
2008-04-01 19:55:00,2.0408,2.0408,2.03408,2.03881,72000000.0
2008-04-01 20:00:00,2.03759,2.04102,2.03556,2.04042,71000000.0
2008-04-01 20:05:00,2.03674,2.04047,2.0358,2.03597,45000000.0
2008-04-01 20:10:00,2.039,2.03997,2.03453,2.03479,44000000.0
2008-04-01 20:15:00,2.03813,2.03872,2.03443,2.03571,60000000.0
2008-04-01 20:20:00,2.03486,2.03927,2.03485,2.03506,42000000.0
2008-04-01 20:25:00,2.03531,2.03875,2.03356,2.0375,56000000.0
2008-04-01 20:30:00,2.03677,2.03677,2.03196,2.03227,45000000.0
2008-04-01 20:35:00,2.03228,2.03679,2.03185,2.03679,65000000.0
2008-04-01 20:40:00,2.03359,2.03909,2.03318,2.03411,51000000.0
2008-04-01 20:45:00,2.03783,2.03914,2.03399,2.03899,55000000.0
2008-04-01 20:50:00,2.03564,2.039,2.03339,2.03339,46000000.0
2008-04-01 20:55:00,2.03757,2.03847,2.03352,2.03813,58000000.0
2008-04-01 21:00:00,2.03947,2.03947,2.03247,2.03618,47000000.0
2008-04-01 21:05:00,2.03175,2.03599,2.03079,2.03509,35000000.0
2008-04-01 21:10:00,2.03122,2.03643,2.0304,2.03306,29000000.0
2008-04-01 21:15:00,2.03249,2.03671,2.03151,2.03151,47000000.0
2008-04-01 21:20:00,2.03129,2.03644,2.03124,2.03644,43000000.0
2008-04-01 21:25:00,2.03162,2.03665,2.03121,2.03482,42000000.0
2008-04-01 21:30:00,2.03423,2.03611,2.03166,2.0358,39000000.0
2008-04-01 21:35:00,2.03183,2.03627,2.03138,2.03501,33000000.0
2008-04-01 21:40:00,2.03027,2.03521,2.02986,2.03521,42000000.0
2008-04-01 21:45:00,2.03415,2.03453,2.02962,2.03252,44000000.0
2008-04-01 21:50:00,2.03141,2.03738,2.03106,2.03575,41000000.0
2008-04-01 21:55:00,2.03125,2.03513,2.02973,2.03376,38000000.0
2008-04-01 22:00:00,2.03325,2.03363,2.0274,2.0274,44000000.0
2008-04-01 22:05:00,2.03168,2.03228,2.02739,2.02916,42000000.0
2008-04-01 22:10:00,2.02839,2.03321,2.02813,2.03321,47000000.0
2008-04-01 22:15:00,2.03231,2.03272,2.02772,2.0318,42000000.0
2008-04-01 22:20:00,2.03255,2.03257,2.02782,2.0324,45000000.0
2008-04-01 22:25:00,2.02902,2.03229,2.02806,2.03229,50000000.0
2008-04-01 22:30:00,2.03194,2.03209,2.02775,2.03104,32000000.0
2008-04-01 22:35:00,2.03029,2.03734,2.02789,2.03154,35000000.0
2008-04-01 22:40:00,2.0316,2.03756,2.02793,2.03479,41000000.0
2008-04-01 22:45:00,2.03633,2.03716,2.0294,2.03367,38000000.0
2008-04-01 22:50:00,2.03009,2.03473,2.03009,2.03093,43000000.0
2008-04-01 22:55:00,2.02987,2.03981,2.02987,2.03981,43000000.0
2008-04-01 23:00:00,2.03983,2.03989,2.03213,2.03225,42000000.0
2008-04-01 23:05:00,2.03546,2.03687,2.03125,2.03202,44000000.0
2008-04-01 23:10:00,2.0359,2.03687,2.03191,2.03643,32000000.0
2008-04-01 23:15:00,2.03576,2.03684,2.03177,2.03684,45000000.0
2008-04-01 23:20:00,2.03625,2.03667,2.03131,2.03568,46000000.0
2008-04-01 23:25:00,2.03147,2.0363,2.0313,2.03602,35000000.0
2008-04-01 23:30:00,2.03435,2.03657,2.03196,2.03219,37000000.0
2008-04-01 23:35:00,2.03691,2.037,2.03194,2.03256,58000000.0
2008-04-01 23:40:00,2.03189,2.03678,2.03156,2.03678,42000000.0
2008-04-01 23:45:00,2.03409,2.03666,2.03179,2.03346,23000000.0
2008-04-01 23:50:00,2.03393,2.03777,2.03273,2.03754,47000000.0
2008-04-01 23:55:00,2.03287,2.03806,2.03267,2.03792,45000000.0
2008-04-02 00:00:00,2.04256,2.04256,2.03243,2.03796,48000000.0
2008-04-02 00:05:00,2.03774,2.03804,2.03742,2.03785,43000000.0
2008-04-02 00:10:00,2.03297,2.03711,2.03157,2.03161,29000000.0
2008-04-02 00:15:00,2.03729,2.0377,2.03189,2.03189,35000000.0
2008-04-02 00:20:00,2.03142,2.03699,2.0309,2.03621,31000000.0
2008-04-02 00:25:00,2.03086,2.03665,2.03077,2.03665,38000000.0
2008-04-02 00:30:00,2.03546,2.03667,2.0314,2.036,47000000.0
2008-04-02 00:35:00,2.0354,2.03666,2.03126,2.03658,25000000.0
2008-04-02 00:40:00,2.03618,2.03653,2.03175,2.03653,15000000.0
2008-04-02 00:45:00,2.03584,2.03679,2.03099,2.036,52000000.0
2008-04-02 00:50:00,2.03653,2.03653,2.03103,2.03645,51000000.0
2008-04-02 00:55:00,2.03653,2.03736,2.03184,2.03735,41000000.0
2008-04-02 01:00:00,2.03698,2.0377,2.0318,2.03252,47000000.0
2008-04-02 01:05:00,2.03737,2.03737,2.03105,2.03624,45000000.0
2008-04-02 01:10:00,2.03225,2.0366,2.03083,2.0366,44000000.0
2008-04-02 01:15:00,2.03623,2.0363,2.03034,2.03132,45000000.0
2008-04-02 01:20:00,2.03121,2.03422,2.02991,2.03408,39000000.0
2008-04-02 01:25:00,2.03454,2.03471,2.02922,2.02998,43000000.0
2008-04-02 01:30:00,2.03406,2.03406,2.02903,2.02962,41000000.0
2008-04-02 01:35:00,2.03313,2.03356,2.02898,2.02898,43000000.0
2008-04-02 01:40:00,2.03293,2.03379,2.02891,2.02955,68000000.0
2008-04-02 01:45:00,2.03326,2.03386,2.02964,2.03367,31000000.0
2008-04-02 01:50:00,2.03015,2.03394,2.02962,2.0303,57000000.0
2008-04-02 01:55:00,2.02992,2.03561,2.02992,2.03267,41000000.0
2008-04-02 02:00:00,2.03579,2.03595,2.03073,2.03073,37000000.0
2008-04-02 02:05:00,2.03086,2.03509,2.03024,2.03451,39000000.0
2008-04-02 02:10:00,2.03094,2.03536,2.03078,2.03502,45000000.0
2008-04-02 02:15:00,2.03488,2.03535,2.03044,2.03475,39000000.0
2008-04-02 02:20:00,2.03086,2.03529,2.03023,2.03455,43000000.0
2008-04-02 02:25:00,2.03488,2.03492,2.02974,2.03398,36000000.0
2008-04-02 02:30:00,2.03466,2.03529,2.03038,2.03527,45000000.0
2008-04-02 02:35:00,2.03413,2.03518,2.03018,2.03406,34000000.0
2008-04-02 02:40:00,2.03456,2.03486,2.03003,2.03381,42000000.0
2008-04-02 02:45:00,2.03497,2.0353,2.03078,2.03499,41000000.0
2008-04-02 02:50:00,2.03053,2.03492,2.03053,2.03427,45000000.0
2008-04-02 02:55:00,2.03006,2.03475,2.03006,2.03022,48000000.0
2008-04-02 03:00:00,2.03475,2.03475,2.02962,2.03026,45000000.0
2008-04-02 03:05:00,2.03374,2.03486,2.03068,2.03068,24000000.0
2008-04-02 03:10:00,2.03397,2.03418,2.02996,2.03034,19000000.0
2008-04-02 03:15:00,2.03503,2.03507,2.02826,2.02894,48000000.0
2008-04-02 03:20:00,2.0298,2.03328,2.02864,2.02948,43000000.0
2008-04-02 03:25:00,2.02873,2.03323,2.02831,2.03323,45000000.0
2008-04-02 03:30:00,2.0329,2.03385,2.02868,2.0325,36000000.0
2008-04-02 03:35:00,2.03316,2.03316,2.02869,2.0326,30000000.0
2008-04-02 03:40:00,2.03025,2.03418,2.02907,2.03418,37000000.0
2008-04-02 03:45:00,2.03365,2.03433,2.02976,2.03411,39000000.0
2008-04-02 03:50:00,2.03099,2.03367,2.02914,2.03367,32000000.0
2008-04-02 03:55:00,2.0302,2.03392,2.02997,2.02997,29000000.0
2008-04-02 04:00:00,2.03308,2.03395,2.02919,2.02919,35000000.0
2008-04-02 04:05:00,2.03011,2.03331,2.02878,2.02878,42000000.0
2008-04-02 04:10:00,2.02932,2.03338,2.02883,2.02901,44000000.0
2008-04-02 04:15:00,2.0333,2.03377,2.02973,2.03369,41000000.0
2008-04-02 04:20:00,2.02883,2.03317,2.02883,2.03298,33000000.0
2008-04-02 04:25:00,2.02903,2.03364,2.0288,2.03364,40000000.0
2008-04-02 04:30:00,2.03405,2.03405,2.02963,2.03354,35000000.0
2008-04-02 04:40:00,2.0306,2.0341,2.02982,2.03032,49000000.0
2008-04-02 04:45:00,2.03494,2.03494,2.03091,2.03091,51000000.0
2008-04-02 04:50:00,2.02993,2.03481,2.02985,2.03465,47000000.0
2008-04-02 04:55:00,2.0306,2.03468,2.03032,2.03468,37000000.0
2008-04-02 05:00:00,2.03506,2.03506,2.03021,2.03454,49000000.0
2008-04-02 05:05:00,2.03376,2.03489,2.03033,2.03403,38000000.0
2008-04-02 05:10:00,2.03133,2.034,2.03014,2.03086,38000000.0
2008-04-02 05:15:00,2.03472,2.03473,2.0305,2.03073,46000000.0
2008-04-02 05:20:00,2.0339,2.03503,2.03069,2.03069,35000000.0
2008-04-02 05:25:00,2.03111,2.03472,2.03005,2.03472,37000000.0
2008-04-02 05:30:00,2.03538,2.03538,2.03019,2.03473,46000000.0
2008-04-02 05:35:00,2.03126,2.03487,2.0306,2.03461,42000000.0
2008-04-02 05:40:00,2.0303,2.03424,2.02958,2.03419,47000000.0
2008-04-02 05:45:00,2.03441,2.03441,2.02995,2.0342,46000000.0
2008-04-02 05:50:00,2.02959,2.03436,2.02959,2.03384,35000000.0
2008-04-02 05:55:00,2.03318,2.03446,2.02978,2.03404,46000000.0
2008-04-02 06:00:00,2.02984,2.0342,2.02928,2.02972,43000000.0
2008-04-02 06:05:00,2.02969,2.03426,2.02968,2.03426,34000000.0
2008-04-02 06:10:00,2.03057,2.03392,2.02952,2.02974,49000000.0
2008-04-02 06:15:00,2.03334,2.03393,2.02914,2.02948,40000000.0
2008-04-02 06:20:00,2.03279,2.03398,2.02971,2.03325,43000000.0
2008-04-02 06:25:00,2.03405,2.03405,2.02973,2.0338,33000000.0
2008-04-02 06:30:00,2.03432,2.03432,2.02914,2.03306,33000000.0
2008-04-02 06:35:00,2.02895,2.03349,2.02869,2.02978,38000000.0
2008-04-02 06:40:00,2.02947,2.0341,2.02893,2.0341,38000000.0
2008-04-02 06:45:00,2.03301,2.03301,2.02771,2.03277,36000000.0
2008-04-02 06:50:00,2.03205,2.03317,2.02889,2.0328,52000000.0
2008-04-02 06:55:00,2.02956,2.03208,2.02757,2.03166,47000000.0
2008-04-02 07:00:00,2.0331,2.0331,2.02785,2.03219,41000000.0
2008-04-02 07:05:00,2.02813,2.03186,2.0272,2.0274,38000000.0
2008-04-02 07:10:00,2.03104,2.03132,2.02702,2.03115,38000000.0
2008-04-02 07:15:00,2.03199,2.03199,2.02525,2.02836,41000000.0
2008-04-02 07:20:00,2.02467,2.02888,2.02199,2.02567,61000000.0
2008-04-02 07:25:00,2.02529,2.02685,2.02248,2.02577,42000000.0
2008-04-02 07:30:00,2.02509,2.02509,2.01781,2.02095,47000000.0
2008-04-02 07:35:00,2.01741,2.02058,2.01353,2.01781,44000000.0
2008-04-02 07:40:00,2.01442,2.01937,2.01354,2.01743,46000000.0
2008-04-02 07:45:00,2.01563,2.01563,2.00914,2.01482,39000000.0
2008-04-02 07:50:00,2.01174,2.01696,2.01133,2.01646,46000000.0
2008-04-02 07:55:00,2.01711,2.02068,2.01264,2.01893,42000000.0
2008-04-02 08:00:00,2.01925,2.02216,2.0159,2.01738,51000000.0
2008-04-02 08:05:00,2.01711,2.02111,2.0161,2.02067,42000000.0
2008-04-02 08:10:00,2.01788,2.02501,2.01769,2.02342,45000000.0
2008-04-02 08:15:00,2.02181,2.0236,2.0185,2.02298,41000000.0
2008-04-02 08:20:00,2.01969,2.02301,2.018,2.02002,45000000.0
2008-04-02 08:25:00,2.02238,2.02496,2.02057,2.02068,45000000.0
2008-04-02 08:30:00,2.02479,2.02514,2.02044,2.02373,49000000.0
2008-04-02 08:35:00,2.02146,2.02432,2.0181,2.02195,47000000.0
2008-04-02 08:40:00,2.01854,2.02212,2.01734,2.02211,50000000.0
2008-04-02 08:45:00,2.0214,2.0231,2.01788,2.01977,44000000.0
2008-04-02 08:50:00,2.01979,2.0232,2.0173,2.01828,44000000.0
2008-04-02 08:55:00,2.02086,2.02191,2.01713,2.01918,46000000.0
2008-04-02 09:00:00,2.01877,2.02396,2.01853,2.02178,41000000.0
2008-04-02 09:05:00,2.02305,2.02305,2.02029,2.02036,45000000.0
2008-04-02 09:10:00,2.02147,2.02255,2.02047,2.02163,43000000.0
2008-04-02 09:15:00,2.02243,2.02421,2.02173,2.0218,45000000.0
2008-04-02 09:20:00,2.02299,2.02382,2.02133,2.02374,42000000.0
2008-04-02 09:25:00,2.02534,2.02699,2.02326,2.0233,44000000.0
2008-04-02 09:30:00,2.02336,2.02596,2.02282,2.02496,43000000.0
2008-04-02 09:35:00,2.02491,2.02691,2.02382,2.02598,39000000.0
2008-04-02 09:40:00,2.02561,2.02566,2.0211,2.02165,46000000.0
2008-04-02 09:45:00,2.02034,2.02063,2.01688,2.01688,42000000.0
2008-04-02 09:50:00,2.01702,2.01821,2.01418,2.01622,42000000.0
2008-04-02 09:55:00,2.01648,2.01657,2.01069,2.01307,42000000.0
2008-04-02 10:00:00,2.0119,2.01739,2.0119,2.01739,43000000.0
2008-04-02 10:05:00,2.01597,2.01681,2.01282,2.01388,45000000.0
2008-04-02 10:10:00,2.01295,2.01295,2.00877,2.0126,54000000.0
2008-04-02 10:15:00,2.01171,2.01284,2.01048,2.01101,38000000.0
2008-04-02 10:20:00,2.01281,2.01378,2.01013,2.01279,41000000.0
2008-04-02 10:25:00,2.0119,2.0147,2.01178,2.01439,36000000.0
2008-04-02 10:30:00,2.01204,2.01695,2.0101,2.01589,45000000.0
2008-04-02 10:35:00,2.01523,2.01699,2.01462,2.01575,44000000.0
2008-04-02 10:40:00,2.01733,2.02046,2.01631,2.02046,43000000.0
2008-04-02 10:45:00,2.0197,2.02167,2.01777,2.02154,49000000.0
2008-04-02 10:50:00,2.02208,2.02318,2.02075,2.02229,43000000.0
2008-04-02 10:55:00,2.02088,2.02315,2.02013,2.02079,43000000.0
2008-04-02 11:00:00,2.02002,2.02332,2.01939,2.02272,41000000.0
2008-04-02 11:05:00,2.0221,2.0248,2.0221,2.0248,46000000.0
2008-04-02 11:10:00,2.02395,2.02551,2.02191,2.02193,41000000.0
2008-04-02 11:15:00,2.02199,2.02427,2.02181,2.02213,45000000.0
2008-04-02 11:20:00,2.02267,2.0257,2.02214,2.02469,37000000.0
2008-04-02 11:25:00,2.02485,2.02613,2.02374,2.02613,45000000.0
2008-04-02 11:30:00,2.02522,2.02744,2.02479,2.02627,38000000.0
2008-04-02 11:35:00,2.02648,2.02648,2.02334,2.02474,51000000.0
2008-04-02 11:40:00,2.02331,2.02736,2.0233,2.02632,45000000.0
2008-04-02 11:45:00,2.02625,2.02739,2.02435,2.02645,48000000.0
2008-04-02 11:50:00,2.02543,2.02793,2.02543,2.02731,48000000.0
2008-04-02 11:55:00,2.02594,2.02727,2.02498,2.02668,37000000.0
2008-04-02 12:00:00,2.02587,2.0274,2.02531,2.02686,40000000.0
2008-04-02 12:05:00,2.02561,2.0273,2.02527,2.0273,46000000.0
2008-04-02 12:10:00,2.0257,2.02783,2.0257,2.02783,40000000.0
2008-04-02 12:15:00,2.02685,2.02749,2.02482,2.02482,45000000.0
2008-04-02 12:20:00,2.02539,2.02599,2.02358,2.02599,47000000.0
2008-04-02 12:25:00,2.02473,2.02612,2.02397,2.02448,46000000.0
2008-04-02 12:30:00,2.02415,2.02436,2.01974,2.01974,51000000.0
2008-04-02 12:35:00,2.02106,2.02145,2.01933,2.01933,41000000.0
2008-04-02 12:40:00,2.01982,2.02119,2.01908,2.01932,42000000.0
2008-04-02 12:45:00,2.01981,2.01995,2.01589,2.01675,47000000.0
2008-04-02 12:50:00,2.01553,2.01799,2.01449,2.01594,46000000.0
2008-04-02 12:55:00,2.01605,2.0175,2.01491,2.01658,45000000.0
2008-04-02 13:00:00,2.0151,2.01727,2.01422,2.01599,39000000.0
2008-04-02 13:05:00,2.0171,2.01848,2.01578,2.01709,42000000.0
2008-04-02 13:10:00,2.01735,2.01853,2.01565,2.01638,50000000.0
2008-04-02 13:15:00,2.01622,2.0177,2.01548,2.0165,45000000.0
2008-04-02 13:20:00,2.01556,2.01673,2.013,2.01609,45000000.0
2008-04-02 13:25:00,2.01515,2.01868,2.01502,2.018,46000000.0
2008-04-02 13:30:00,2.01765,2.01813,2.01594,2.01715,38000000.0
2008-04-02 13:35:00,2.01619,2.01712,2.01504,2.01522,43000000.0
2008-04-02 13:40:00,2.01514,2.01782,2.01505,2.01774,44000000.0
2008-04-02 13:45:00,2.0165,2.01763,2.0151,2.0151,51000000.0
2008-04-02 13:50:00,2.01627,2.01653,2.01348,2.01427,47000000.0
2008-04-02 13:55:00,2.01273,2.01325,2.01154,2.01286,42000000.0
2008-04-02 14:00:00,2.01211,2.01257,2.00791,2.00977,46000000.0
2008-04-02 14:05:00,2.01036,2.01217,2.00962,2.01217,45000000.0
2008-04-02 14:10:00,2.01156,2.01352,2.00749,2.00938,46000000.0
2008-04-02 14:15:00,2.00619,2.00941,1.99774,1.99837,39000000.0
2008-04-02 14:20:00,1.99896,2.00275,1.99859,2.00067,44000000.0
2008-04-02 14:25:00,2.00192,2.00221,1.99927,2.00096,43000000.0
2008-04-02 14:30:00,1.99978,2.00364,1.99916,2.00069,43000000.0
2008-04-02 14:35:00,2.00223,2.00468,2.00056,2.0011,42000000.0
2008-04-02 14:40:00,2.00007,2.00181,1.9991,1.9994,47000000.0
2008-04-02 14:45:00,2.00012,2.0005,1.99791,2.00034,47000000.0
2008-04-02 14:50:00,1.99991,2.00061,1.99781,1.99954,46000000.0
2008-04-02 14:55:00,2.00047,2.0006,1.99714,1.99962,43000000.0
2008-04-02 15:00:00,2.00001,2.00327,1.99881,2.00327,42000000.0
2008-04-02 15:05:00,2.00191,2.00488,2.00183,2.00437,44000000.0
2008-04-02 15:10:00,2.00489,2.00732,2.00402,2.00732,47000000.0
2008-04-02 15:15:00,2.00695,2.00948,2.00662,2.00889,45000000.0
2008-04-02 15:20:00,2.0075,2.00793,2.00449,2.0074,45000000.0
2008-04-02 15:25:00,2.00748,2.00769,2.00399,2.00498,46000000.0
2008-04-02 15:30:00,2.00395,2.01514,2.00375,2.01156,45000000.0
2008-04-02 15:35:00,2.01138,2.0132,2.00731,2.01134,42000000.0
2008-04-02 15:40:00,2.01143,2.01611,2.01143,2.01407,46000000.0
2008-04-02 15:45:00,2.01483,2.01592,2.01344,2.01468,40000000.0
2008-04-02 15:50:00,2.01555,2.01865,2.01503,2.01865,38000000.0
2008-04-02 15:55:00,2.01719,2.02001,2.01673,2.01673,40000000.0
2008-04-02 16:00:00,2.0181,2.0229,2.01768,2.01806,47000000.0
2008-04-02 16:05:00,2.01933,2.02032,2.01805,2.01985,46000000.0
2008-04-02 16:10:00,2.01906,2.0202,2.01725,2.01827,43000000.0
2008-04-02 16:15:00,2.01838,2.01943,2.01562,2.01758,50000000.0
2008-04-02 16:20:00,2.01739,2.01879,2.01327,2.01415,45000000.0
2008-04-02 16:25:00,2.01329,2.01386,2.0088,2.00958,42000000.0
2008-04-02 16:30:00,2.00905,2.01063,2.00683,2.00781,45000000.0
2008-04-02 16:35:00,2.00648,2.01001,2.00623,2.00863,47000000.0
2008-04-02 16:40:00,2.00925,2.01119,2.00733,2.00926,41000000.0
2008-04-02 16:45:00,2.00878,2.01237,2.00878,2.00938,46000000.0
2008-04-02 16:50:00,2.01013,2.01109,2.00746,2.00756,43000000.0
2008-04-02 16:55:00,2.00913,2.00913,2.00416,2.00519,43000000.0
2008-04-02 17:00:00,2.00456,2.00882,2.00451,2.00656,41000000.0
2008-04-02 17:05:00,2.00854,2.01183,2.00701,2.01119,39000000.0
2008-04-02 17:10:00,2.00969,2.01243,2.00948,2.01084,40000000.0
2008-04-02 17:15:00,2.0106,2.01188,2.00747,2.01173,41000000.0
2008-04-02 17:20:00,2.01078,2.01171,2.00954,2.01024,50000000.0
2008-04-02 17:25:00,2.01254,2.01493,2.01137,2.01434,51000000.0
2008-04-02 17:30:00,2.01384,2.01405,2.00928,2.01064,45000000.0
2008-04-02 17:35:00,2.01058,2.01058,2.00809,2.00956,39000000.0
2008-04-02 17:40:00,2.00966,2.01115,2.0081,2.00967,47000000.0
2008-04-02 17:45:00,2.00908,2.00991,2.00791,2.00874,41000000.0
2008-04-02 17:50:00,2.00751,2.01083,2.00751,2.00942,48000000.0
2008-04-02 17:55:00,2.00935,2.01062,2.00834,2.01021,48000000.0
2008-04-02 18:00:00,2.0091,2.01022,2.00803,2.00982,39000000.0
2008-04-02 18:05:00,2.00834,2.01076,2.00832,2.00974,40000000.0
2008-04-02 18:10:00,2.00984,2.01202,2.00951,2.01177,51000000.0
2008-04-02 18:15:00,2.01104,2.01163,2.00987,2.01135,46000000.0
2008-04-02 18:20:00,2.01063,2.01252,2.00994,2.01134,40000000.0
2008-04-02 18:25:00,2.01224,2.01388,2.0117,2.01385,41000000.0
2008-04-02 18:30:00,2.01345,2.01351,2.01178,2.01196,41000000.0
2008-04-02 18:35:00,2.01165,2.01343,2.01158,2.01341,30000000.0
2008-04-02 18:40:00,2.0127,2.01415,2.01227,2.01344,45000000.0
2008-04-02 18:45:00,2.01304,2.01454,2.01287,2.01323,40000000.0
2008-04-02 18:50:00,2.01426,2.01899,2.01418,2.01882,44000000.0
2008-04-02 18:55:00,2.01733,2.01995,2.01718,2.01988,42000000.0
2008-04-02 19:00:00,2.01924,2.02135,2.01845,2.02056,39000000.0
2008-04-02 19:05:00,2.01936,2.02272,2.0183,2.01943,47000000.0
2008-04-02 19:10:00,2.01893,2.01893,2.01691,2.01733,44000000.0
2008-04-02 19:15:00,2.01829,2.02083,2.01743,2.0199,45000000.0
2008-04-02 19:20:00,2.01811,2.0191,2.01358,2.01676,37000000.0
2008-04-02 19:25:00,2.0132,2.01745,2.01213,2.01661,43000000.0
2008-04-02 19:30:00,2.01638,2.0188,2.01239,2.01868,45000000.0
2008-04-02 19:35:00,2.01378,2.01948,2.01372,2.01521,41000000.0
2008-04-02 19:40:00,2.01562,2.0184,2.01303,2.01737,44000000.0
2008-04-02 19:45:00,2.01659,2.01745,2.01291,2.01328,43000000.0
2008-04-02 19:50:00,2.01706,2.01715,2.01281,2.01326,83000000.0
2008-04-02 19:55:00,2.01296,2.0175,2.01296,2.013,72000000.0
2008-04-02 20:00:00,2.01685,2.01927,2.01281,2.0145,71000000.0
2008-04-02 20:05:00,2.01736,2.01816,2.01264,2.01436,45000000.0
2008-04-02 20:10:00,2.01487,2.01766,2.01301,2.01478,50000000.0
2008-04-02 20:15:00,2.01828,2.01882,2.0139,2.01851,52000000.0
2008-04-02 20:20:00,2.01483,2.01859,2.0138,2.01859,42000000.0
2008-04-02 20:25:00,2.01855,2.01855,2.01272,2.01828,56000000.0
2008-04-02 20:30:00,2.01784,2.02116,2.01406,2.02041,44000000.0
2008-04-02 20:35:00,2.02093,2.02233,2.0162,2.0175,65000000.0
2008-04-02 20:40:00,2.01812,2.02125,2.01679,2.01682,50000000.0
2008-04-02 20:45:00,2.02024,2.02387,2.01728,2.02328,55000000.0
2008-04-02 20:50:00,2.01943,2.0226,2.01884,2.02197,46000000.0
2008-04-02 20:55:00,2.01812,2.02245,2.01708,2.01732,58000000.0
2008-04-02 21:00:00,2.02223,2.02392,2.01859,2.02384,47000000.0
2008-04-02 21:05:00,2.02007,2.02585,2.02007,2.02574,43000000.0
2008-04-02 21:10:00,2.0211,2.02526,2.01999,2.02456,37000000.0
2008-04-02 21:15:00,2.02415,2.02459,2.01933,2.02413,47000000.0
2008-04-02 21:20:00,2.02014,2.02406,2.01825,2.02333,43000000.0
2008-04-02 21:25:00,2.01913,2.02389,2.01892,2.02336,40000000.0
2008-04-02 21:30:00,2.02188,2.02426,2.01959,2.02303,39000000.0
2008-04-02 21:35:00,2.024,2.02592,2.01972,2.02574,38000000.0
2008-04-02 21:40:00,2.02576,2.02576,2.01965,2.01998,42000000.0
2008-04-02 21:45:00,2.02296,2.02518,2.02001,2.02492,45000000.0
2008-04-02 21:50:00,2.02134,2.02458,2.01999,2.02385,41000000.0
2008-04-02 21:55:00,2.02071,2.02624,2.02071,2.02413,38000000.0
2008-04-02 22:00:00,2.0242,2.02461,2.02047,2.02047,44000000.0
2008-04-02 22:05:00,2.02158,2.02665,2.02158,2.0218,42000000.0
2008-04-02 22:10:00,2.02536,2.02664,2.02129,2.02286,49000000.0
2008-04-02 22:15:00,2.02533,2.02808,2.02313,2.02348,42000000.0
2008-04-02 22:20:00,2.02425,2.02746,2.02264,2.02366,45000000.0
2008-04-02 22:25:00,2.02404,2.02743,2.02314,2.0272,51000000.0
2008-04-02 22:30:00,2.02544,2.02766,2.02375,2.02766,35000000.0
2008-04-02 22:35:00,2.02732,2.02798,2.02304,2.02689,46000000.0
2008-04-02 22:40:00,2.02616,2.0281,2.0227,2.0281,43000000.0
2008-04-02 22:45:00,2.0279,2.02836,2.02328,2.02352,36000000.0
2008-04-02 22:50:00,2.02766,2.02892,2.02334,2.02716,45000000.0
2008-04-02 22:55:00,2.0229,2.02764,2.02267,2.02688,43000000.0
2008-04-02 23:00:00,2.02752,2.02791,2.0193,2.02143,42000000.0
2008-04-02 23:05:00,2.02044,2.02625,2.02044,2.02501,43000000.0
2008-04-02 23:10:00,2.02246,2.02549,2.02217,2.02549,23000000.0
2008-04-02 23:15:00,2.02573,2.02585,2.02194,2.02298,45000000.0
2008-04-02 23:20:00,2.02579,2.02622,2.01999,2.02315,62000000.0
2008-04-02 23:25:00,2.02276,2.02619,2.02232,2.02371,46000000.0
2008-04-02 23:30:00,2.02615,2.02615,2.02323,2.0233,9000000.0
2008-04-02 23:35:00,2.02346,2.02618,2.02296,2.02602,47000000.0
2008-04-02 23:40:00,2.02257,2.02616,2.02257,2.026,38000000.0
2008-04-02 23:45:00,2.02673,2.02685,2.02214,2.02487,34000000.0
2008-04-02 23:50:00,2.02219,2.02606,2.02219,2.02595,28000000.0
2008-04-02 23:55:00,2.02565,2.02565,2.02224,2.02527,29000000.0
2008-04-03 00:00:00,2.02563,2.02563,2.02117,2.02129,39000000.0
2008-04-03 00:05:00,2.02439,2.02486,2.02142,2.02437,51000000.0
2008-04-03 00:10:00,2.02377,2.02387,2.02115,2.02163,33000000.0
2008-04-03 00:15:00,2.02495,2.02527,2.02173,2.02198,45000000.0
2008-04-03 00:20:00,2.0217,2.02818,2.0217,2.02236,39000000.0
2008-04-03 00:25:00,2.02767,2.02774,2.02293,2.0263,34000000.0
2008-04-03 00:30:00,2.02481,2.02794,2.02222,2.02662,55000000.0
2008-04-03 00:35:00,2.02609,2.02731,2.02115,2.02731,21000000.0
2008-04-03 00:40:00,2.02136,2.02679,2.02128,2.02669,37000000.0
2008-04-03 00:45:00,2.02533,2.02728,2.0209,2.02728,54000000.0
2008-04-03 00:50:00,2.02728,2.02738,2.02063,2.02063,38000000.0
2008-04-03 00:55:00,2.02081,2.02653,2.01984,2.02103,49000000.0
2008-04-03 01:00:00,2.02368,2.02719,2.02101,2.0264,47000000.0
2008-04-03 01:05:00,2.02542,2.0268,2.02089,2.02166,45000000.0
2008-04-03 01:10:00,2.02717,2.02717,2.02132,2.02652,34000000.0
2008-04-03 01:15:00,2.02425,2.02744,2.02107,2.02125,45000000.0
2008-04-03 01:20:00,2.02146,2.02695,2.02074,2.02191,39000000.0
2008-04-03 01:25:00,2.02584,2.02662,2.02098,2.02662,43000000.0
2008-04-03 01:30:00,2.02348,2.02678,2.01883,2.02353,41000000.0
2008-04-03 01:35:00,2.0175,2.02299,2.0175,2.01845,34000000.0
2008-04-03 01:40:00,2.01818,2.02362,2.01765,2.01844,68000000.0
2008-04-03 01:45:00,2.02284,2.02335,2.01756,2.02323,30000000.0
2008-04-03 01:50:00,2.01784,2.02323,2.01784,2.02323,49000000.0
2008-04-03 01:55:00,2.01776,2.02346,2.01732,2.02346,41000000.0
2008-04-03 02:00:00,2.02276,2.02342,2.01833,2.02172,39000000.0
2008-04-03 02:05:00,2.01705,2.02598,2.01685,2.02574,38000000.0
2008-04-03 02:10:00,2.02595,2.02595,2.01964,2.01976,45000000.0
2008-04-03 02:15:00,2.02427,2.02541,2.01952,2.02488,45000000.0
2008-04-03 02:20:00,2.02016,2.0257,2.01939,2.01951,43000000.0
2008-04-03 02:25:00,2.01973,2.02601,2.01973,2.02069,36000000.0
2008-04-03 02:30:00,2.02443,2.02573,2.01984,2.0244,35000000.0
2008-04-03 02:35:00,2.021,2.02496,2.01932,2.02496,37000000.0
2008-04-03 02:40:00,2.0235,2.02458,2.01846,2.02284,42000000.0
2008-04-03 02:45:00,2.02281,2.02345,2.01773,2.02345,41000000.0
2008-04-03 02:50:00,2.01932,2.02412,2.01843,2.02412,45000000.0
2008-04-03 02:55:00,2.02363,2.02363,2.01835,2.01835,28000000.0
2008-04-03 03:00:00,2.0205,2.02344,2.01748,2.02176,45000000.0
2008-04-03 03:05:00,2.02297,2.023,2.01732,2.02288,40000000.0
2008-04-03 03:10:00,2.017,2.02275,2.017,2.018,40000000.0
2008-04-03 03:15:00,2.02062,2.02325,2.01763,2.01803,48000000.0
2008-04-03 03:20:00,2.02173,2.02336,2.01735,2.02336,45000000.0
2008-04-03 03:25:00,2.01757,2.02377,2.01745,2.02323,45000000.0
2008-04-03 03:30:00,2.0206,2.02339,2.0167,2.02257,49000000.0
2008-04-03 03:35:00,2.01769,2.0213,2.01655,2.01764,35000000.0
2008-04-03 03:40:00,2.02245,2.02264,2.0172,2.02238,29000000.0
2008-04-03 03:45:00,2.02182,2.02311,2.01731,2.02261,40000000.0
2008-04-03 03:50:00,2.01709,2.02278,2.01651,2.01651,37000000.0
2008-04-03 03:55:00,2.0168,2.02217,2.01672,2.02201,53000000.0
2008-04-03 04:00:00,2.01966,2.02273,2.01653,2.01653,35000000.0
2008-04-03 04:05:00,2.01652,2.02254,2.01652,2.02224,18000000.0
2008-04-03 04:10:00,2.02133,2.02276,2.01699,2.02265,44000000.0
2008-04-03 04:15:00,2.02224,2.02273,2.01667,2.02253,41000000.0
2008-04-03 04:20:00,2.02187,2.02284,2.01694,2.02265,28000000.0
2008-04-03 04:25:00,2.01722,2.02255,2.01661,2.02205,40000000.0
2008-04-03 04:30:00,2.02115,2.02201,2.01599,2.02201,34000000.0
2008-04-03 04:35:00,2.01791,2.02215,2.01601,2.02207,42000000.0
2008-04-03 04:40:00,2.01701,2.02203,2.01612,2.017,57000000.0
2008-04-03 04:45:00,2.02073,2.02195,2.01573,2.02177,43000000.0
2008-04-03 04:50:00,2.01583,2.02055,2.01494,2.0202,38000000.0
2008-04-03 04:55:00,2.01656,2.02058,2.01487,2.01487,46000000.0
2008-04-03 05:00:00,2.01611,2.02062,2.01445,2.01566,37000000.0
2008-04-03 05:05:00,2.01598,2.02094,2.01484,2.01493,35000000.0
2008-04-03 05:10:00,2.0206,2.02091,2.01519,2.0154,48000000.0
2008-04-03 05:15:00,2.01873,2.02071,2.01479,2.02048,35000000.0
2008-04-03 05:20:00,2.01503,2.02057,2.01503,2.02057,44000000.0
2008-04-03 05:25:00,2.01547,2.02044,2.01484,2.01515,37000000.0
2008-04-03 05:30:00,2.01957,2.02153,2.01552,2.02153,46000000.0
2008-04-03 05:35:00,2.01607,2.02148,2.01607,2.01608,40000000.0
2008-04-03 05:40:00,2.01553,2.02146,2.01531,2.02146,31000000.0
2008-04-03 05:45:00,2.02046,2.02135,2.01564,2.02128,46000000.0
2008-04-03 05:50:00,2.01553,2.0213,2.01553,2.01618,44000000.0
2008-04-03 05:55:00,2.01553,2.02155,2.0151,2.0209,46000000.0
2008-04-03 06:00:00,2.01934,2.02156,2.01633,2.02155,13000000.0
2008-04-03 06:05:00,2.01578,2.02136,2.01511,2.01593,39000000.0
2008-04-03 06:10:00,2.01538,2.02036,2.01294,2.01956,49000000.0
2008-04-03 06:15:00,2.0199,2.02037,2.01391,2.01496,41000000.0
2008-04-03 06:20:00,2.01899,2.02085,2.01499,2.01956,48000000.0
2008-04-03 06:25:00,2.01828,2.0199,2.01309,2.0192,42000000.0
2008-04-03 06:30:00,2.01628,2.01975,2.01358,2.01915,47000000.0
2008-04-03 06:35:00,2.01353,2.01879,2.01062,2.01095,31000000.0
2008-04-03 06:40:00,2.01128,2.01663,2.01056,2.01621,38000000.0
2008-04-03 06:45:00,2.01674,2.01674,2.01076,2.01077,34000000.0
2008-04-03 06:50:00,2.01063,2.01894,2.01063,2.01894,52000000.0
2008-04-03 06:55:00,2.01322,2.02009,2.01322,2.02009,47000000.0
2008-04-03 07:00:00,2.01876,2.01963,2.01371,2.01963,40000000.0
2008-04-03 07:05:00,2.01429,2.02022,2.01424,2.01564,38000000.0
2008-04-03 07:10:00,2.02036,2.02036,2.01385,2.01919,46000000.0
2008-04-03 07:15:00,2.01759,2.01866,2.01226,2.01767,41000000.0
2008-04-03 07:20:00,2.01347,2.01845,2.01251,2.01766,53000000.0
2008-04-03 07:25:00,2.0126,2.01843,2.01185,2.01733,42000000.0
2008-04-03 07:30:00,2.01502,2.01687,2.0109,2.01641,47000000.0
2008-04-03 07:35:00,2.01204,2.01639,2.01036,2.01639,44000000.0
2008-04-03 07:40:00,2.01611,2.01692,2.01074,2.01692,33000000.0
2008-04-03 07:45:00,2.01443,2.01692,2.01049,2.01628,39000000.0
2008-04-03 07:50:00,2.01132,2.01626,2.01013,2.01316,46000000.0
2008-04-03 07:55:00,2.0134,2.01433,2.00634,2.00797,34000000.0
2008-04-03 08:00:00,2.01138,2.01138,2.00323,2.00886,51000000.0
2008-04-03 08:05:00,2.0041,2.00943,2.00301,2.00943,42000000.0
2008-04-03 08:10:00,2.00424,2.01132,2.00421,2.01098,45000000.0
2008-04-03 08:15:00,2.00857,2.01211,2.0064,2.01137,41000000.0
2008-04-03 08:20:00,2.00712,2.01218,2.00498,2.0072,45000000.0
2008-04-03 08:25:00,2.01196,2.01205,2.00328,2.01003,45000000.0
2008-04-03 08:30:00,2.0084,2.01029,2.00391,2.00813,44000000.0
2008-04-03 08:35:00,2.00345,2.00933,2.00171,2.00682,47000000.0
2008-04-03 08:40:00,2.00762,2.00762,1.99951,1.99958,50000000.0
2008-04-03 08:45:00,2.00355,2.00752,1.99989,2.00752,44000000.0
2008-04-03 08:50:00,2.00655,2.00762,1.99778,2.00159,44000000.0
2008-04-03 08:55:00,1.99756,2.0005,1.99409,1.99973,46000000.0
2008-04-03 09:00:00,1.99875,1.99875,1.99215,1.99796,41000000.0
2008-04-03 09:05:00,1.99428,2.00272,1.99428,2.00143,45000000.0
2008-04-03 09:10:00,1.9956,2.00118,1.99457,1.99772,43000000.0
2008-04-03 09:15:00,1.99803,2.00435,1.99791,2.00079,45000000.0
2008-04-03 09:20:00,1.99957,2.00197,1.99844,1.99935,42000000.0
2008-04-03 09:25:00,2.00081,2.00442,1.99942,2.00442,44000000.0
2008-04-03 09:30:00,2.00284,2.00447,2.00081,2.00417,43000000.0
2008-04-03 09:35:00,2.00111,2.00422,1.99854,2.00183,39000000.0
2008-04-03 09:40:00,2.00201,2.00243,1.9988,1.9988,46000000.0
2008-04-03 09:45:00,1.99894,2.00219,1.99853,1.99972,42000000.0
2008-04-03 09:50:00,1.99959,2.00402,1.99891,2.00392,42000000.0
2008-04-03 09:55:00,2.00056,2.00483,2.00054,2.00461,42000000.0
2008-04-03 10:00:00,2.00222,2.00468,2.00081,2.00141,43000000.0
2008-04-03 10:05:00,2.00273,2.0037,1.99892,1.99963,45000000.0
2008-04-03 10:10:00,1.99948,2.00278,1.99682,1.99807,54000000.0
2008-04-03 10:15:00,1.99809,2.0004,1.9969,1.99987,38000000.0
2008-04-03 10:20:00,1.99755,1.99978,1.99754,1.99786,41000000.0
2008-04-03 10:25:00,1.9976,2.00035,1.99724,1.99807,36000000.0
2008-04-03 10:30:00,1.99449,2.00121,1.99449,1.99986,45000000.0
2008-04-03 10:35:00,2.00065,2.00088,1.99473,1.99676,44000000.0
2008-04-03 10:40:00,1.99495,1.99768,1.99358,1.9971,43000000.0
2008-04-03 10:45:00,1.99501,1.99769,1.99294,1.99294,49000000.0
2008-04-03 10:50:00,1.9958,1.9958,1.99152,1.99408,43000000.0
2008-04-03 10:55:00,1.9911,1.9939,1.9904,1.9924,43000000.0
2008-04-03 11:00:00,1.99437,1.99536,1.99091,1.99401,41000000.0
2008-04-03 11:05:00,1.99531,1.99731,1.99293,1.99657,46000000.0
2008-04-03 11:10:00,1.99396,1.99805,1.99322,1.99643,41000000.0
2008-04-03 11:15:00,1.99443,1.998,1.99443,1.99727,45000000.0
2008-04-03 11:20:00,1.99624,1.99891,1.99532,1.9989,37000000.0
2008-04-03 11:25:00,1.99813,1.99902,1.9956,1.99902,45000000.0
2008-04-03 11:30:00,1.99677,1.9995,1.99463,1.99607,38000000.0
2008-04-03 11:35:00,1.99346,1.99682,1.9924,1.99517,51000000.0
2008-04-03 11:40:00,1.99438,1.99519,1.99173,1.99386,45000000.0
2008-04-03 11:45:00,1.99177,1.99416,1.99085,1.99267,48000000.0
2008-04-03 11:50:00,1.98975,1.99356,1.98975,1.99351,48000000.0
2008-04-03 11:55:00,1.99328,1.99394,1.99036,1.99133,35000000.0
2008-04-03 12:00:00,1.99409,1.99473,1.99012,1.99268,40000000.0
2008-04-03 12:05:00,1.99538,1.99754,1.99299,1.99404,46000000.0
2008-04-03 12:10:00,1.99557,1.9983,1.99382,1.9983,40000000.0
2008-04-03 12:15:00,1.99713,1.9995,1.99622,1.99681,45000000.0
2008-04-03 12:20:00,1.99705,2.00096,1.99584,1.99872,47000000.0
2008-04-03 12:25:00,1.99881,1.99888,1.99421,1.99713,46000000.0
2008-04-03 12:30:00,1.99423,1.99729,1.99333,1.99419,51000000.0
2008-04-03 12:35:00,1.99379,1.99904,1.99379,1.99568,41000000.0
2008-04-03 12:40:00,1.99839,1.99992,1.99612,1.99622,42000000.0
2008-04-03 12:45:00,1.99774,1.99897,1.99512,1.99878,47000000.0
2008-04-03 12:50:00,1.99797,1.99959,1.99576,1.99912,46000000.0
2008-04-03 12:55:00,1.99669,1.99966,1.99638,1.99797,45000000.0
2008-04-03 13:00:00,1.99651,1.99918,1.99537,1.99641,39000000.0
2008-04-03 13:05:00,1.99638,1.99997,1.9959,1.99997,42000000.0
2008-04-03 13:10:00,1.99758,2.0003,1.99596,1.99707,50000000.0
2008-04-03 13:15:00,1.99596,1.99707,1.9938,1.99707,45000000.0
2008-04-03 13:20:00,1.99754,1.99787,1.99477,1.99769,45000000.0
2008-04-03 13:25:00,1.99512,1.99858,1.99507,1.99631,46000000.0
2008-04-03 13:30:00,1.99699,1.9976,1.99133,1.99473,38000000.0
2008-04-03 13:35:00,1.99274,1.99423,1.98994,1.9903,43000000.0
2008-04-03 13:40:00,1.99095,1.99269,1.98771,1.98796,44000000.0
2008-04-03 13:45:00,1.98894,1.99075,1.98631,1.99075,51000000.0
2008-04-03 13:50:00,1.98813,1.9922,1.98813,1.98836,47000000.0
2008-04-03 13:55:00,1.99108,1.99181,1.98808,1.99181,42000000.0
2008-04-03 14:00:00,1.98851,1.99199,1.9885,1.9885,46000000.0
2008-04-03 14:05:00,1.98882,1.99157,1.98716,1.98868,45000000.0
2008-04-03 14:10:00,1.98883,1.99184,1.98849,1.98872,46000000.0
2008-04-03 14:15:00,1.98819,1.9922,1.98819,1.98897,39000000.0
2008-04-03 14:20:00,1.98912,1.99399,1.98909,1.99374,44000000.0
2008-04-03 14:25:00,1.99385,1.99459,1.99063,1.99435,43000000.0
2008-04-03 14:30:00,1.99232,2.00455,1.99232,2.00107,43000000.0
2008-04-03 14:35:00,2.00157,2.0051,1.99983,2.0029,42000000.0
2008-04-03 14:40:00,2.00063,2.00413,1.99873,2.00139,47000000.0
2008-04-03 14:45:00,2.00227,2.00876,2.00172,2.00655,47000000.0
2008-04-03 14:50:00,2.00668,2.01063,2.00657,2.00909,46000000.0
2008-04-03 14:55:00,2.00913,2.01167,2.00787,2.01105,43000000.0
2008-04-03 15:00:00,2.00967,2.01378,2.00936,2.00938,42000000.0
2008-04-03 15:05:00,2.00997,2.01186,2.00717,2.01186,44000000.0
2008-04-03 15:10:00,2.00976,2.01535,2.0093,2.01535,47000000.0
2008-04-03 15:15:00,2.01482,2.01811,2.01243,2.01263,45000000.0
2008-04-03 15:20:00,2.01333,2.01418,2.01091,2.01397,45000000.0
2008-04-03 15:25:00,2.01511,2.01844,2.01256,2.01782,46000000.0
2008-04-03 15:30:00,2.01601,2.01971,2.01487,2.01743,45000000.0
2008-04-03 15:35:00,2.01787,2.01787,2.01354,2.01617,42000000.0
2008-04-03 15:40:00,2.0132,2.01624,2.01289,2.01619,46000000.0
2008-04-03 15:45:00,2.01491,2.01653,2.01334,2.0157,40000000.0
2008-04-03 15:50:00,2.01264,2.01528,2.00746,2.00844,38000000.0
2008-04-03 15:55:00,2.0114,2.02949,2.0114,2.02692,40000000.0
2008-04-03 16:00:00,2.02863,2.04064,2.02528,2.03671,47000000.0
2008-04-03 16:05:00,2.03664,2.03761,2.02763,2.03483,46000000.0
2008-04-03 16:10:00,2.03726,2.03974,2.03074,2.03115,43000000.0
2008-04-03 16:15:00,2.0323,2.04271,2.03177,2.03748,50000000.0
2008-04-03 16:20:00,2.04018,2.04018,2.03488,2.03783,45000000.0
2008-04-03 16:25:00,2.03538,2.03819,2.03277,2.03316,42000000.0
2008-04-03 16:30:00,2.03244,2.03506,2.02991,2.02991,45000000.0
2008-04-03 16:35:00,2.03166,2.03975,2.02878,2.03975,47000000.0
2008-04-03 16:40:00,2.03905,2.04035,2.03349,2.03403,41000000.0
2008-04-03 16:45:00,2.03388,2.03739,2.03376,2.03595,46000000.0
2008-04-03 16:50:00,2.03534,2.04144,2.03522,2.04144,43000000.0
2008-04-03 16:55:00,2.04148,2.04148,2.03717,2.04087,43000000.0
2008-04-03 17:00:00,2.03898,2.04343,2.03898,2.04246,41000000.0
2008-04-03 17:05:00,2.04281,2.0433,2.03781,2.04069,39000000.0
2008-04-03 17:10:00,2.03756,2.04463,2.03756,2.04228,40000000.0
2008-04-03 17:15:00,2.04329,2.04555,2.03901,2.04007,41000000.0
2008-04-03 17:20:00,2.04234,2.0427,2.03626,2.04103,50000000.0
2008-04-03 17:25:00,2.03939,2.04333,2.03902,2.04248,51000000.0
2008-04-03 17:30:00,2.04143,2.04191,2.03657,2.04026,45000000.0
2008-04-03 17:35:00,2.03828,2.03932,2.03523,2.03559,39000000.0
2008-04-03 17:40:00,2.03589,2.03995,2.03589,2.03984,47000000.0
2008-04-03 17:45:00,2.03791,2.03967,2.03386,2.0371,41000000.0
2008-04-03 17:50:00,2.03351,2.03601,2.03239,2.03239,48000000.0
2008-04-03 17:55:00,2.03231,2.03705,2.03229,2.03419,48000000.0
2008-04-03 18:00:00,2.03523,2.03699,2.03357,2.03357,39000000.0
2008-04-03 18:05:00,2.03281,2.03593,2.02894,2.03081,40000000.0
2008-04-03 18:10:00,2.03219,2.03381,2.03038,2.03038,51000000.0
2008-04-03 18:15:00,2.03145,2.03324,2.02814,2.03117,46000000.0
2008-04-03 18:20:00,2.03186,2.03288,2.02812,2.03147,40000000.0
2008-04-03 18:25:00,2.03489,2.03522,2.03235,2.03244,41000000.0
2008-04-03 18:30:00,2.03398,2.03516,2.03039,2.03039,41000000.0
2008-04-03 18:35:00,2.03012,2.03147,2.02738,2.02858,37000000.0
2008-04-03 18:40:00,2.02723,2.02963,2.02462,2.02498,45000000.0
2008-04-03 18:45:00,2.02526,2.02816,2.02344,2.02451,40000000.0
2008-04-03 18:50:00,2.02401,2.02743,2.02351,2.02694,44000000.0
2008-04-03 18:55:00,2.02541,2.02852,2.0254,2.02852,42000000.0
2008-04-03 19:00:00,2.02602,2.03027,2.02583,2.02629,39000000.0
2008-04-03 19:05:00,2.02871,2.03046,2.02648,2.02966,47000000.0
2008-04-03 19:10:00,2.02762,2.03022,2.0266,2.03022,44000000.0
2008-04-03 19:15:00,2.02781,2.02996,2.0248,2.02561,45000000.0
2008-04-03 19:20:00,2.02661,2.02881,2.02232,2.02293,37000000.0
2008-04-03 19:25:00,2.02832,2.02878,2.02233,2.02233,43000000.0
2008-04-03 19:30:00,2.0244,2.03056,2.02258,2.03006,45000000.0
2008-04-03 19:35:00,2.02577,2.02987,2.02393,2.02937,41000000.0
2008-04-03 19:40:00,2.0279,2.02906,2.02389,2.02906,44000000.0
2008-04-03 19:45:00,2.02769,2.02961,2.02419,2.02848,43000000.0
2008-04-03 19:50:00,2.02747,2.02874,2.02218,2.0226,83000000.0
2008-04-03 19:55:00,2.02717,2.02815,2.02237,2.02815,72000000.0
2008-04-03 20:00:00,2.02478,2.02878,2.02236,2.02779,71000000.0
2008-04-03 20:05:00,2.02223,2.03033,2.02223,2.03033,45000000.0
2008-04-03 20:10:00,2.02463,2.03196,2.02463,2.0319,44000000.0
2008-04-03 20:15:00,2.03018,2.03216,2.02555,2.03189,60000000.0
2008-04-03 20:20:00,2.02715,2.03158,2.02572,2.03124,42000000.0
2008-04-03 20:25:00,2.03089,2.03485,2.02601,2.03485,56000000.0
2008-04-03 20:30:00,2.03371,2.03405,2.0283,2.03301,38000000.0
2008-04-03 20:35:00,2.02933,2.03723,2.02826,2.03331,65000000.0
2008-04-03 20:40:00,2.03188,2.04111,2.03188,2.03365,54000000.0
2008-04-03 20:45:00,2.03783,2.04101,2.03414,2.04068,55000000.0
2008-04-03 20:50:00,2.03547,2.04023,2.03378,2.03877,46000000.0
2008-04-03 20:55:00,2.03355,2.04066,2.03252,2.0388,58000000.0
2008-04-03 21:00:00,2.03766,2.03943,2.03325,2.0343,47000000.0
2008-04-03 21:05:00,2.0344,2.03819,2.03284,2.03386,38000000.0
2008-04-03 21:10:00,2.03245,2.03793,2.03239,2.03773,29000000.0
2008-04-03 21:15:00,2.03483,2.03762,2.03244,2.03317,47000000.0
2008-04-03 21:20:00,2.03436,2.03878,2.03277,2.03339,43000000.0
2008-04-03 21:25:00,2.03297,2.03889,2.03297,2.03336,33000000.0
2008-04-03 21:30:00,2.03858,2.03976,2.03368,2.03391,39000000.0
2008-04-03 21:35:00,2.03345,2.03911,2.03132,2.03167,41000000.0
2008-04-03 21:40:00,2.03309,2.03594,2.02956,2.02974,42000000.0
2008-04-03 21:45:00,2.03579,2.03712,2.03085,2.03165,38000000.0
2008-04-03 21:50:00,2.03543,2.03745,2.03057,2.03742,33000000.0
2008-04-03 21:55:00,2.03587,2.03749,2.03127,2.03212,38000000.0
2008-04-03 22:00:00,2.03568,2.03726,2.03147,2.03697,44000000.0
2008-04-03 22:05:00,2.03596,2.03718,2.03193,2.03718,42000000.0
2008-04-03 22:10:00,2.03258,2.03703,2.02869,2.02991,45000000.0
2008-04-03 22:15:00,2.03208,2.03536,2.02993,2.03521,42000000.0
2008-04-03 22:20:00,2.02933,2.03487,2.02793,2.02795,45000000.0
2008-04-03 22:25:00,2.03422,2.03776,2.0295,2.03776,60000000.0
2008-04-03 22:30:00,2.03491,2.03872,2.0322,2.03872,35000000.0
2008-04-03 22:35:00,2.03329,2.03906,2.0325,2.03403,40000000.0
2008-04-03 22:40:00,2.03465,2.03878,2.0333,2.03444,42000000.0
2008-04-03 22:45:00,2.03837,2.03949,2.03298,2.03949,29000000.0
2008-04-03 22:50:00,2.0341,2.03946,2.0341,2.0388,32000000.0
2008-04-03 22:55:00,2.03872,2.03928,2.03332,2.03928,32000000.0
2008-04-03 23:00:00,2.03984,2.03984,2.03332,2.03435,42000000.0
2008-04-03 23:05:00,2.03498,2.03857,2.03378,2.03758,31000000.0
2008-04-03 23:10:00,2.03409,2.03846,2.03362,2.03776,28000000.0
2008-04-03 23:15:00,2.03873,2.03888,2.0336,2.03406,49000000.0
2008-04-03 23:20:00,2.03871,2.03876,2.03381,2.03448,49000000.0
2008-04-03 23:25:00,2.03878,2.03878,2.03407,2.03829,44000000.0
2008-04-03 23:30:00,2.03858,2.03875,2.03497,2.03563,41000000.0
2008-04-03 23:35:00,2.03556,2.03845,2.03411,2.03833,58000000.0
2008-04-03 23:40:00,2.03319,2.03848,2.03318,2.03409,40000000.0
2008-04-03 23:45:00,2.04105,2.04105,2.03665,2.03706,25000000.0
2008-04-03 23:50:00,2.03722,2.039,2.03433,2.03697,39000000.0
2008-04-03 23:55:00,2.03651,2.03892,2.03392,2.03392,42000000.0
2008-04-04 00:00:00,2.03591,2.03843,2.03265,2.03819,48000000.0
2008-04-04 00:05:00,2.03793,2.03849,2.03304,2.03785,43000000.0
2008-04-04 00:10:00,2.03285,2.03776,2.03274,2.03374,39000000.0
2008-04-04 00:15:00,2.03804,2.03883,2.03324,2.0369,48000000.0
2008-04-04 00:20:00,2.03331,2.03711,2.03248,2.03662,30000000.0
2008-04-04 00:25:00,2.03465,2.03564,2.03465,2.03564,2000000.0
2008-04-04 00:30:00,2.03714,2.03714,2.03109,2.03109,55000000.0
2008-04-04 00:35:00,2.03151,2.03557,2.03151,2.0322,44000000.0
2008-04-04 00:40:00,2.03606,2.03606,2.03121,2.03586,27000000.0
2008-04-04 00:45:00,2.03635,2.03635,2.03173,2.03577,36000000.0
2008-04-04 00:50:00,2.03545,2.0355,2.031,2.03143,40000000.0
2008-04-04 00:55:00,2.03547,2.03547,2.03124,2.03141,30000000.0
2008-04-04 01:00:00,2.03556,2.03556,2.03049,2.03123,47000000.0
2008-04-04 01:05:00,2.03451,2.03451,2.03052,2.03446,45000000.0
2008-04-04 01:10:00,2.02997,2.03419,2.02997,2.03067,44000000.0
2008-04-04 01:15:00,2.03406,2.03437,2.03041,2.03101,45000000.0
2008-04-04 01:20:00,2.03414,2.03516,2.03117,2.03463,32000000.0
2008-04-04 01:25:00,2.03034,2.03468,2.03022,2.03089,41000000.0
2008-04-04 01:30:00,2.03442,2.03442,2.03024,2.03064,41000000.0
2008-04-04 01:35:00,2.0315,2.03499,2.03052,2.0312,43000000.0
2008-04-04 01:40:00,2.0348,2.03579,2.03105,2.03122,68000000.0
2008-04-04 01:45:00,2.03549,2.03549,2.03071,2.03467,45000000.0
2008-04-04 01:50:00,2.0305,2.03477,2.03034,2.03107,47000000.0
2008-04-04 01:55:00,2.03051,2.03371,2.03033,2.03093,25000000.0
2008-04-04 02:00:00,2.03426,2.03426,2.0293,2.03368,39000000.0
2008-04-04 02:05:00,2.03027,2.03396,2.03005,2.03388,38000000.0
2008-04-04 02:10:00,2.02993,2.03458,2.02993,2.03082,45000000.0
2008-04-04 02:15:00,2.03427,2.03548,2.03157,2.03452,29000000.0
2008-04-04 02:20:00,2.03488,2.03514,2.03122,2.03514,35000000.0
2008-04-04 02:25:00,2.03123,2.03503,2.03084,2.03169,29000000.0
2008-04-04 02:30:00,2.03527,2.03527,2.03016,2.03363,45000000.0
2008-04-04 02:35:00,2.031,2.03379,2.02938,2.03013,38000000.0
2008-04-04 02:40:00,2.02968,2.03431,2.02968,2.02989,42000000.0
2008-04-04 02:45:00,2.03441,2.03441,2.03008,2.03425,41000000.0
2008-04-04 02:50:00,2.03008,2.03452,2.02994,2.03305,45000000.0
2008-04-04 02:55:00,2.02982,2.03398,2.02982,2.03317,48000000.0
2008-04-04 03:00:00,2.03303,2.03336,2.0291,2.03336,37000000.0
2008-04-04 03:05:00,2.02864,2.03288,2.02821,2.03187,40000000.0
2008-04-04 03:10:00,2.02827,2.03229,2.02822,2.03229,36000000.0
2008-04-04 03:15:00,2.03272,2.03272,2.02868,2.02882,38000000.0
2008-04-04 03:20:00,2.02959,2.03237,2.02791,2.03237,36000000.0
2008-04-04 03:25:00,2.02855,2.03242,2.02824,2.02872,45000000.0
2008-04-04 03:30:00,2.03212,2.03273,2.02842,2.02842,36000000.0
2008-04-04 03:35:00,2.03163,2.03314,2.02882,2.02924,28000000.0
2008-04-04 03:40:00,2.02998,2.03385,2.02948,2.03026,29000000.0
2008-04-04 03:45:00,2.0335,2.0338,2.02945,2.03269,39000000.0
2008-04-04 03:50:00,2.02932,2.0339,2.02932,2.03373,28000000.0
2008-04-04 03:55:00,2.02977,2.03372,2.0294,2.02983,35000000.0
2008-04-04 04:00:00,2.03445,2.03492,2.0301,2.03427,35000000.0
2008-04-04 04:05:00,2.03143,2.03522,2.03087,2.03499,42000000.0
2008-04-04 04:10:00,2.03506,2.03514,2.0308,2.03105,36000000.0
2008-04-04 04:15:00,2.03501,2.03513,2.03135,2.03513,41000000.0
2008-04-04 04:20:00,2.03176,2.03466,2.03018,2.03018,29000000.0
2008-04-04 04:25:00,2.03464,2.03559,2.0307,2.03176,40000000.0
2008-04-04 04:30:00,2.03557,2.03607,2.03167,2.03225,35000000.0
2008-04-04 04:35:00,2.03295,2.03664,2.03194,2.03199,42000000.0
2008-04-04 04:40:00,2.03586,2.03683,2.03268,2.03329,57000000.0
2008-04-04 04:45:00,2.03721,2.03721,2.03254,2.03691,51000000.0
2008-04-04 04:50:00,2.03292,2.03713,2.03292,2.03662,30000000.0
2008-04-04 04:55:00,2.03283,2.03694,2.03222,2.03265,37000000.0
2008-04-04 05:00:00,2.03781,2.03787,2.03244,2.03625,41000000.0
2008-04-04 05:05:00,2.03343,2.03673,2.03268,2.03649,29000000.0
2008-04-04 05:10:00,2.03659,2.03668,2.03113,2.03113,48000000.0
2008-04-04 05:15:00,2.03443,2.03561,2.03174,2.03561,37000000.0
2008-04-04 05:20:00,2.03255,2.03531,2.03226,2.03503,19000000.0
2008-04-04 05:25:00,2.03578,2.03607,2.03164,2.03605,45000000.0
2008-04-04 05:30:00,2.03603,2.03603,2.03092,2.03092,39000000.0
2008-04-04 05:35:00,2.03016,2.03513,2.03016,2.03441,41000000.0
2008-04-04 05:40:00,2.03494,2.03494,2.02985,2.03355,47000000.0
2008-04-04 05:45:00,2.03366,2.03443,2.03024,2.03339,46000000.0
2008-04-04 05:50:00,2.02954,2.03401,2.02926,2.03401,44000000.0
2008-04-04 05:55:00,2.0298,2.03426,2.0298,2.03009,46000000.0
2008-04-04 06:00:00,2.03235,2.03437,2.02943,2.02975,31000000.0
2008-04-04 06:05:00,2.03059,2.03475,2.03059,2.03323,37000000.0
2008-04-04 06:10:00,2.0304,2.03417,2.02849,2.03264,49000000.0
2008-04-04 06:15:00,2.03252,2.03293,2.02793,2.03155,42000000.0
2008-04-04 06:20:00,2.02728,2.03409,2.02728,2.03012,48000000.0
2008-04-04 06:25:00,2.03297,2.03416,2.02944,2.03373,40000000.0
2008-04-04 06:30:00,2.03323,2.03443,2.02967,2.02967,47000000.0
2008-04-04 06:35:00,2.0297,2.03394,2.02954,2.03394,38000000.0
2008-04-04 06:40:00,2.03028,2.03435,2.03017,2.03435,22000000.0
2008-04-04 06:45:00,2.03506,2.03506,2.02968,2.02979,14000000.0
2008-04-04 06:50:00,2.03098,2.03401,2.03026,2.03401,20000000.0
2008-04-04 06:55:00,2.02964,2.03326,2.02932,2.02974,29000000.0
2008-04-04 07:00:00,2.03436,2.03473,2.0296,2.0342,40000000.0
2008-04-04 07:05:00,2.03523,2.03593,2.03093,2.03593,38000000.0
2008-04-04 07:10:00,2.03583,2.03709,2.03129,2.03276,46000000.0
2008-04-04 07:15:00,2.03536,2.03705,2.03219,2.0325,41000000.0
2008-04-04 07:20:00,2.03668,2.03668,2.03145,2.03598,61000000.0
2008-04-04 07:25:00,2.03249,2.03648,2.03207,2.03261,44000000.0
2008-04-04 07:30:00,2.03684,2.03889,2.03282,2.03889,47000000.0
2008-04-04 07:35:00,2.0347,2.0408,2.0347,2.0408,44000000.0
2008-04-04 07:40:00,2.04128,2.04128,2.0322,2.0362,47000000.0
2008-04-04 07:45:00,2.03647,2.03736,2.03191,2.03191,39000000.0
2008-04-04 07:50:00,2.03617,2.03687,2.03225,2.03225,46000000.0
2008-04-04 07:55:00,2.03586,2.03733,2.03237,2.03334,42000000.0
2008-04-04 08:00:00,2.03749,2.03749,2.02677,2.02732,51000000.0
2008-04-04 08:05:00,2.0297,2.03389,2.0272,2.03278,42000000.0
2008-04-04 08:10:00,2.03134,2.03184,2.02653,2.03031,45000000.0
2008-04-04 08:15:00,2.02965,2.03035,2.0247,2.02935,41000000.0
2008-04-04 08:20:00,2.026,2.03004,2.02588,2.0273,45000000.0
2008-04-04 08:25:00,2.02766,2.03049,2.02648,2.03002,45000000.0
2008-04-04 08:30:00,2.02961,2.03084,2.02615,2.02658,45000000.0
2008-04-04 08:35:00,2.03127,2.03127,2.02529,2.02941,47000000.0
2008-04-04 08:40:00,2.02622,2.03003,2.02469,2.02659,50000000.0
2008-04-04 08:45:00,2.0291,2.03095,2.0255,2.02705,44000000.0
2008-04-04 08:50:00,2.02945,2.03063,2.02607,2.02641,44000000.0
2008-04-04 08:55:00,2.02968,2.03194,2.02803,2.03057,46000000.0
2008-04-04 09:00:00,2.0313,2.03559,2.03019,2.0348,41000000.0
2008-04-04 09:05:00,2.03495,2.03612,2.03137,2.03151,45000000.0
2008-04-04 09:10:00,2.03291,2.03537,2.03205,2.03442,43000000.0
2008-04-04 09:15:00,2.03514,2.03818,2.03471,2.03791,45000000.0
2008-04-04 09:20:00,2.03668,2.0392,2.03668,2.03723,42000000.0
2008-04-04 09:25:00,2.03819,2.03966,2.03665,2.03921,44000000.0
2008-04-04 09:30:00,2.0391,2.03975,2.03802,2.03975,43000000.0
2008-04-04 09:35:00,2.03881,2.04344,2.03881,2.04344,39000000.0
2008-04-04 09:40:00,2.04249,2.04631,2.04181,2.04386,46000000.0
2008-04-04 09:45:00,2.04306,2.04583,2.04274,2.04583,42000000.0
2008-04-04 09:50:00,2.04538,2.0476,2.04422,2.04561,42000000.0
2008-04-04 09:55:00,2.04698,2.04698,2.04292,2.04331,42000000.0
2008-04-04 10:00:00,2.04364,2.04471,2.04205,2.04296,43000000.0
2008-04-04 10:05:00,2.04391,2.04561,2.04247,2.04549,45000000.0
2008-04-04 10:10:00,2.04371,2.04554,2.04182,2.04243,54000000.0
2008-04-04 10:15:00,2.04365,2.04386,2.03887,2.04043,38000000.0
2008-04-04 10:20:00,2.0389,2.04119,2.03876,2.04003,41000000.0
2008-04-04 10:25:00,2.03944,2.04106,2.03879,2.039,36000000.0
2008-04-04 10:30:00,2.03997,2.04155,2.03932,2.04019,45000000.0
2008-04-04 10:35:00,2.04161,2.04161,2.03866,2.03936,44000000.0
2008-04-04 10:40:00,2.0398,2.04039,2.03728,2.03858,43000000.0
2008-04-04 10:45:00,2.03763,2.03891,2.03692,2.03692,49000000.0
2008-04-04 10:50:00,2.03705,2.04022,2.03705,2.03959,43000000.0
2008-04-04 10:55:00,2.03945,2.03964,2.03708,2.03939,43000000.0
2008-04-04 11:00:00,2.03875,2.03982,2.03693,2.03771,41000000.0
2008-04-04 11:05:00,2.03686,2.03914,2.03611,2.03914,46000000.0
2008-04-04 11:10:00,2.03934,2.0394,2.03722,2.03918,41000000.0
2008-04-04 11:15:00,2.03845,2.04037,2.0374,2.04034,45000000.0
2008-04-04 11:20:00,2.03984,2.04186,2.0392,2.04105,37000000.0
2008-04-04 11:25:00,2.0404,2.04251,2.03995,2.04046,45000000.0
2008-04-04 11:30:00,2.04054,2.04268,2.04009,2.04264,38000000.0
2008-04-04 11:35:00,2.04131,2.04198,2.03952,2.04047,51000000.0
2008-04-04 11:40:00,2.04217,2.04231,2.04042,2.04062,45000000.0
2008-04-04 11:45:00,2.0416,2.04283,2.04078,2.04108,48000000.0
2008-04-04 11:50:00,2.04257,2.04328,2.04085,2.04144,48000000.0
2008-04-04 11:55:00,2.04149,2.0442,2.04149,2.04165,33000000.0
2008-04-04 12:00:00,2.04266,2.04279,2.03986,2.04112,40000000.0
2008-04-04 12:05:00,2.0398,2.04242,2.03978,2.04167,46000000.0
2008-04-04 12:10:00,2.04192,2.04393,2.04103,2.04393,40000000.0
2008-04-04 12:15:00,2.04333,2.04333,2.04004,2.04037,45000000.0
2008-04-04 12:20:00,2.04036,2.04232,2.0403,2.0403,47000000.0
2008-04-04 12:25:00,2.04143,2.04241,2.04005,2.04241,46000000.0
2008-04-04 12:30:00,2.04167,2.04287,2.0405,2.04176,51000000.0
2008-04-04 12:35:00,2.04034,2.04606,2.04034,2.04572,41000000.0
2008-04-04 12:40:00,2.04404,2.04616,2.04392,2.04552,42000000.0
2008-04-04 12:45:00,2.04493,2.04548,2.04368,2.04509,47000000.0
2008-04-04 12:50:00,2.04524,2.04572,2.04383,2.04388,46000000.0
2008-04-04 12:55:00,2.04504,2.04504,2.04231,2.04366,45000000.0
2008-04-04 13:00:00,2.04397,2.04562,2.04211,2.04357,39000000.0
2008-04-04 13:05:00,2.04343,2.04362,2.03844,2.03869,42000000.0
2008-04-04 13:10:00,2.03941,2.04008,2.03785,2.03975,50000000.0
2008-04-04 13:15:00,2.03883,2.03958,2.03781,2.03786,45000000.0
2008-04-04 13:20:00,2.03795,2.0397,2.03591,2.03591,45000000.0
2008-04-04 13:25:00,2.03757,2.03819,2.03582,2.03632,46000000.0
2008-04-04 13:30:00,2.03754,2.03796,2.03526,2.03659,38000000.0
2008-04-04 13:35:00,2.03654,2.03732,2.03441,2.03608,43000000.0
2008-04-04 13:40:00,2.03454,2.03812,2.03454,2.03602,44000000.0
2008-04-04 13:45:00,2.03599,2.0369,2.03481,2.03481,51000000.0
2008-04-04 13:50:00,2.03596,2.03616,2.03003,2.03368,47000000.0
2008-04-04 13:55:00,2.03245,2.03516,2.03162,2.03281,42000000.0
2008-04-04 14:00:00,2.0333,2.03502,2.031,2.03233,46000000.0
2008-04-04 14:05:00,2.03132,2.03504,2.03056,2.03261,45000000.0
2008-04-04 14:10:00,2.03302,2.03324,2.02975,2.03069,46000000.0
2008-04-04 14:15:00,2.02985,2.03199,2.02867,2.02981,39000000.0
2008-04-04 14:20:00,2.02976,2.02976,2.02632,2.02803,44000000.0
2008-04-04 14:25:00,2.02638,2.02999,2.02334,2.02334,43000000.0
2008-04-04 14:30:00,2.02772,2.04734,2.02772,2.04531,43000000.0
2008-04-04 14:35:00,2.04562,2.04567,2.03151,2.03151,42000000.0
2008-04-04 14:40:00,2.03002,2.03229,2.01814,2.02181,47000000.0
2008-04-04 14:45:00,2.02356,2.0249,2.02156,2.02261,47000000.0
2008-04-04 14:50:00,2.02305,2.02502,2.0173,2.01853,46000000.0
2008-04-04 14:55:00,2.01876,2.02337,2.01613,2.02252,43000000.0
2008-04-04 15:00:00,2.0226,2.02575,2.01985,2.02575,42000000.0
2008-04-04 15:05:00,2.02528,2.02886,2.02505,2.02886,44000000.0
2008-04-04 15:10:00,2.02853,2.03117,2.02778,2.02778,47000000.0
2008-04-04 15:15:00,2.02773,2.0317,2.0273,2.02805,45000000.0
2008-04-04 15:20:00,2.02796,2.03125,2.02685,2.03093,45000000.0
2008-04-04 15:25:00,2.03085,2.03447,2.03085,2.0341,46000000.0
2008-04-04 15:30:00,2.03415,2.03919,2.03276,2.03732,45000000.0
2008-04-04 15:35:00,2.03817,2.03922,2.03467,2.03733,42000000.0
2008-04-04 15:40:00,2.03711,2.0404,2.03504,2.03626,46000000.0
2008-04-04 15:45:00,2.03654,2.03691,2.03388,2.03607,40000000.0
2008-04-04 15:50:00,2.03706,2.03813,2.03408,2.03525,38000000.0
2008-04-04 15:55:00,2.03397,2.03458,2.02947,2.02994,40000000.0
2008-04-04 16:00:00,2.03104,2.03439,2.03,2.03416,47000000.0
2008-04-04 16:05:00,2.03314,2.03736,2.03123,2.03514,46000000.0
2008-04-04 16:10:00,2.03698,2.03788,2.03525,2.03645,43000000.0
2008-04-04 16:15:00,2.03622,2.04138,2.03609,2.04005,50000000.0
2008-04-04 16:20:00,2.03986,2.04019,2.03562,2.03562,45000000.0
2008-04-04 16:25:00,2.03525,2.03754,2.03432,2.03517,42000000.0
2008-04-04 16:30:00,2.03296,2.03689,2.03289,2.0353,45000000.0
2008-04-04 16:35:00,2.03674,2.03882,2.03587,2.03882,47000000.0
2008-04-04 16:40:00,2.03852,2.03889,2.03444,2.03444,41000000.0
2008-04-04 16:45:00,2.03518,2.03584,2.03143,2.0317,46000000.0
2008-04-04 16:50:00,2.03243,2.03423,2.03068,2.03223,43000000.0
2008-04-04 16:55:00,2.03117,2.03482,2.03045,2.03482,43000000.0
2008-04-04 17:00:00,2.03436,2.03465,2.02954,2.02954,41000000.0
2008-04-04 17:05:00,2.02964,2.03248,2.02853,2.03084,39000000.0
2008-04-04 17:10:00,2.029,2.0316,2.02868,2.02935,40000000.0
2008-04-04 17:15:00,2.02994,2.02994,2.02494,2.0253,41000000.0
2008-04-04 17:20:00,2.02513,2.02762,2.02513,2.02571,50000000.0
2008-04-04 17:25:00,2.027,2.02807,2.02268,2.02495,51000000.0
2008-04-04 17:30:00,2.02449,2.0248,2.01912,2.02039,45000000.0
2008-04-04 17:35:00,2.02187,2.02196,2.01766,2.01945,39000000.0
2008-04-04 17:40:00,2.01801,2.02036,2.01792,2.01921,47000000.0
2008-04-04 17:45:00,2.02031,2.02173,2.01885,2.02106,41000000.0
2008-04-04 17:50:00,2.02128,2.02442,2.02042,2.02265,48000000.0
2008-04-04 17:55:00,2.02423,2.02693,2.02268,2.02574,48000000.0
2008-04-04 18:00:00,2.02586,2.02679,2.02477,2.02639,39000000.0
2008-04-04 18:05:00,2.02533,2.02685,2.02449,2.02548,40000000.0
2008-04-04 18:10:00,2.02394,2.02601,2.01882,2.01893,51000000.0
2008-04-04 18:15:00,2.02083,2.02216,2.01902,2.02065,46000000.0
2008-04-04 18:20:00,2.01936,2.02184,2.01909,2.02117,40000000.0
2008-04-04 18:25:00,2.02068,2.02353,2.01979,2.02193,41000000.0
2008-04-04 18:30:00,2.02187,2.02331,2.02062,2.02266,41000000.0
2008-04-04 18:35:00,2.02196,2.02307,2.02151,2.02269,37000000.0
2008-04-04 18:40:00,2.02154,2.02322,2.02154,2.02156,45000000.0
2008-04-04 18:45:00,2.02266,2.02297,2.02058,2.02128,40000000.0
2008-04-04 18:50:00,2.02131,2.02337,2.02084,2.02179,44000000.0
2008-04-04 18:55:00,2.02086,2.0217,2.01858,2.01885,42000000.0
2008-04-04 19:00:00,2.01942,2.02052,2.01799,2.01912,39000000.0
2008-04-04 19:05:00,2.01764,2.0185,2.01353,2.01353,47000000.0
2008-04-04 19:10:00,2.01636,2.01765,2.01309,2.01765,44000000.0
2008-04-04 19:15:00,2.01737,2.01937,2.01389,2.01875,45000000.0
2008-04-04 19:20:00,2.01455,2.02296,2.0143,2.02294,37000000.0
2008-04-04 19:25:00,2.02318,2.02318,2.018,2.02161,43000000.0
2008-04-04 19:30:00,2.02107,2.02185,2.01742,2.02185,45000000.0
2008-04-04 19:35:00,2.01716,2.02165,2.01686,2.02118,41000000.0
2008-04-04 19:40:00,2.02088,2.02194,2.01738,2.01779,44000000.0
2008-04-04 19:45:00,2.02189,2.02189,2.01571,2.02006,43000000.0
2008-04-04 19:50:00,2.0166,2.02065,2.01635,2.0206,83000000.0
2008-04-04 19:55:00,2.02008,2.0216,2.01563,2.01814,72000000.0
2008-04-04 20:00:00,2.021,2.02155,2.01715,2.02123,60000000.0
2008-04-04 20:05:00,2.02125,2.02292,2.0172,2.02291,45000000.0
2008-04-04 20:10:00,2.01823,2.02388,2.01823,2.02087,44000000.0
2008-04-04 20:15:00,2.02372,2.02445,2.0198,2.02052,60000000.0
2008-04-04 20:20:00,2.02423,2.02817,2.02241,2.02578,42000000.0
2008-04-04 20:25:00,2.02276,2.02832,2.02254,2.02439,56000000.0
2008-04-04 20:30:00,2.0276,2.0284,2.02347,2.02461,46000000.0
2008-04-04 20:35:00,2.02406,2.02815,2.02167,2.02572,65000000.0
2008-04-04 20:40:00,2.02612,2.02664,2.01821,2.02135,48000000.0
2008-04-04 20:45:00,2.02131,2.02515,2.01897,2.02515,55000000.0
2008-04-04 20:50:00,2.01908,2.02545,2.01908,2.0233,46000000.0
2008-04-04 20:55:00,2.01955,2.02409,2.01888,2.02316,58000000.0
2008-04-04 21:00:00,2.02203,2.02605,2.01935,2.02605,47000000.0
2008-04-04 21:05:00,2.0213,2.02858,2.0213,2.02814,43000000.0
2008-04-04 21:10:00,2.02307,2.03202,2.02278,2.03202,37000000.0
2008-04-04 21:15:00,2.0311,2.0325,2.02515,2.02664,47000000.0
2008-04-04 21:20:00,2.03209,2.03579,2.02673,2.03561,43000000.0
2008-04-04 21:25:00,2.02694,2.03616,2.02694,2.03556,38000000.0
2008-04-04 21:30:00,2.03518,2.03518,2.02697,2.03394,39000000.0
2008-04-04 21:35:00,2.02786,2.03485,2.02662,2.02747,45000000.0
2008-04-04 21:40:00,2.03149,2.03228,2.02732,2.03211,42000000.0
2008-04-04 21:45:00,2.03178,2.03226,2.02659,2.02832,43000000.0
2008-04-04 21:50:00,2.02753,2.03206,2.02745,2.03124,41000000.0
2008-04-04 21:55:00,2.02799,2.03224,2.02705,2.03203,38000000.0
2008-04-04 22:00:00,2.0275,2.03161,2.0275,2.03154,29000000.0
2008-04-04 22:05:00,2.02855,2.0316,2.0271,2.0307,42000000.0
2008-04-04 22:10:00,2.03187,2.03187,2.02683,2.03109,50000000.0
2008-04-04 22:15:00,2.02641,2.03108,2.02617,2.03044,42000000.0
2008-04-04 22:20:00,2.02689,2.03123,2.02687,2.03055,45000000.0
2008-04-04 22:25:00,2.02677,2.03129,2.02656,2.0308,57000000.0
2008-04-04 22:30:00,2.03172,2.03172,2.0265,2.02771,34000000.0
2008-04-04 22:35:00,2.02713,2.03131,2.02643,2.02696,37000000.0
2008-04-04 22:40:00,2.02683,2.02975,2.02548,2.02644,44000000.0
2008-04-04 22:45:00,2.03089,2.03089,2.02551,2.03075,34000000.0
2008-04-04 22:50:00,2.02951,2.03055,2.02626,2.0264,43000000.0
2008-04-04 22:55:00,2.03019,2.0308,2.0252,2.02531,43000000.0
2008-04-06 23:00:00,2.02543,2.02543,2.02052,2.02115,26000000.0
2008-04-06 23:05:00,2.02106,2.02556,2.0209,2.02544,24000000.0
2008-04-06 23:10:00,2.0219,2.02787,2.0219,2.0264,16000000.0
2008-04-06 23:15:00,2.02546,2.02717,2.02532,2.02683,45000000.0
2008-04-06 23:20:00,2.02657,2.02663,2.02465,2.02492,62000000.0
2008-04-06 23:25:00,2.02706,2.02726,2.02444,2.02454,33000000.0
2008-04-06 23:30:00,2.02526,2.0269,2.02467,2.02467,27000000.0
2008-04-06 23:35:00,2.02651,2.02681,2.02462,2.02681,35000000.0
2008-04-06 23:40:00,2.02733,2.02749,2.02533,2.02676,23000000.0
2008-04-06 23:45:00,2.02533,2.02744,2.02501,2.02744,44000000.0
2008-04-06 23:50:00,2.02717,2.02717,2.02521,2.02521,21000000.0
2008-04-06 23:55:00,2.027,2.027,2.02068,2.02068,25000000.0
2008-04-07 00:00:00,2.02551,2.02551,2.01993,2.02493,40000000.0
2008-04-07 00:05:00,2.02423,2.02445,2.01976,2.0199,40000000.0
2008-04-07 00:10:00,2.02092,2.02462,2.02068,2.02454,21000000.0
2008-04-07 00:15:00,2.02504,2.02508,2.01926,2.01997,43000000.0
2008-04-07 00:20:00,2.02012,2.02472,2.01848,2.0198,39000000.0
2008-04-07 00:25:00,2.01935,2.02494,2.01872,2.02035,39000000.0
2008-04-07 00:30:00,2.02402,2.02493,2.01794,2.01795,55000000.0
2008-04-07 00:35:00,2.02307,2.02469,2.01793,2.01901,31000000.0
2008-04-07 00:40:00,2.01798,2.02496,2.01798,2.02495,53000000.0
2008-04-07 00:45:00,2.02578,2.02578,2.02187,2.02251,54000000.0
2008-04-07 00:50:00,2.02317,2.0257,2.0224,2.02563,35000000.0
2008-04-07 00:55:00,2.02536,2.02598,2.02252,2.02295,49000000.0
2008-04-07 01:00:00,2.0272,2.0272,2.02314,2.02622,19000000.0
2008-04-07 01:05:00,2.0235,2.02567,2.02292,2.02478,45000000.0
2008-04-07 01:10:00,2.02315,2.0244,2.02304,2.02343,34000000.0
2008-04-07 01:15:00,2.02545,2.02545,2.01996,2.02461,45000000.0
2008-04-07 01:20:00,2.02434,2.02443,2.02027,2.02099,31000000.0
2008-04-07 01:25:00,2.02106,2.02491,2.01986,2.02005,37000000.0
2008-04-07 01:30:00,2.02468,2.02468,2.01951,2.02426,31000000.0
2008-04-07 01:35:00,2.02022,2.02975,2.02022,2.02391,43000000.0
2008-04-07 01:40:00,2.02051,2.02449,2.02032,2.02433,54000000.0
2008-04-07 01:45:00,2.02474,2.02474,2.02012,2.02043,30000000.0
2008-04-07 01:50:00,2.0203,2.0242,2.01963,2.01977,39000000.0
2008-04-07 01:55:00,2.02045,2.02461,2.02024,2.02461,41000000.0
2008-04-07 02:00:00,2.02372,2.02416,2.01979,2.02311,37000000.0
2008-04-07 02:05:00,2.02068,2.0236,2.01872,2.01872,40000000.0
2008-04-07 02:10:00,2.02153,2.0227,2.01774,2.0227,45000000.0
2008-04-07 02:15:00,2.02211,2.02211,2.0168,2.02074,39000000.0
2008-04-07 02:20:00,2.01641,2.02092,2.01638,2.01701,43000000.0
2008-04-07 02:25:00,2.01768,2.02125,2.01639,2.01724,36000000.0
2008-04-07 02:30:00,2.02034,2.02249,2.01743,2.01851,45000000.0
2008-04-07 02:35:00,2.01887,2.02212,2.0177,2.02212,34000000.0
2008-04-07 02:40:00,2.01856,2.02206,2.01721,2.01829,42000000.0
2008-04-07 02:45:00,2.02215,2.02215,2.01771,2.01771,41000000.0
2008-04-07 02:50:00,2.0215,2.0222,2.01758,2.01773,45000000.0
2008-04-07 02:55:00,2.01683,2.02184,2.01641,2.02052,48000000.0
2008-04-07 03:00:00,2.02018,2.02018,2.0152,2.02017,45000000.0
2008-04-07 03:05:00,2.01601,2.02051,2.01502,2.01984,38000000.0
2008-04-07 03:10:00,2.01668,2.02007,2.01528,2.02007,54000000.0
2008-04-07 03:15:00,2.02035,2.02153,2.01694,2.02124,48000000.0
2008-04-07 03:20:00,2.01806,2.02089,2.01633,2.01704,37000000.0
2008-04-07 03:25:00,2.01682,2.02126,2.01682,2.02114,29000000.0
2008-04-07 03:30:00,2.0204,2.02115,2.01617,2.02115,39000000.0
2008-04-07 03:35:00,2.01654,2.02097,2.01654,2.02038,26000000.0
2008-04-07 03:40:00,2.02021,2.02068,2.01642,2.01983,32000000.0
2008-04-07 03:45:00,2.01957,2.02014,2.01519,2.0197,39000000.0
2008-04-07 03:50:00,2.02016,2.02016,2.01412,2.0146,39000000.0
2008-04-07 03:55:00,2.01515,2.01846,2.01403,2.01439,53000000.0
2008-04-07 04:00:00,2.01684,2.01684,2.01024,2.01102,40000000.0
2008-04-07 04:05:00,2.01534,2.01541,2.01032,2.01486,42000000.0
2008-04-07 04:10:00,2.01112,2.01553,2.01078,2.01539,46000000.0
2008-04-07 04:15:00,2.01591,2.01644,2.01175,2.01549,41000000.0
2008-04-07 04:20:00,2.01202,2.01716,2.01193,2.01369,37000000.0
2008-04-07 04:25:00,2.0127,2.01723,2.0127,2.01316,40000000.0
2008-04-07 04:30:00,2.01656,2.01712,2.01306,2.01401,42000000.0
2008-04-07 04:35:00,2.0133,2.01769,2.01248,2.01342,39000000.0
2008-04-07 04:40:00,2.01647,2.01764,2.01247,2.01267,57000000.0
2008-04-07 04:45:00,2.01705,2.01716,2.01186,2.01716,51000000.0
2008-04-07 04:50:00,2.01249,2.01739,2.0124,2.01266,47000000.0
2008-04-07 04:55:00,2.01377,2.01705,2.01272,2.01685,37000000.0
2008-04-07 05:00:00,2.01821,2.01827,2.01252,2.01768,49000000.0
2008-04-07 05:05:00,2.01289,2.01822,2.01289,2.01786,40000000.0
2008-04-07 05:10:00,2.01379,2.01774,2.01302,2.01313,48000000.0
2008-04-07 05:15:00,2.01716,2.01769,2.01376,2.01769,33000000.0
2008-04-07 05:20:00,2.01323,2.01728,2.0127,2.01354,44000000.0
2008-04-07 05:25:00,2.01426,2.01745,2.01263,2.01745,45000000.0
2008-04-07 05:30:00,2.01874,2.01886,2.01345,2.01768,46000000.0
2008-04-07 05:35:00,2.01445,2.01821,2.01417,2.0177,26000000.0
2008-04-07 05:40:00,2.01432,2.01718,2.01258,2.01258,45000000.0
2008-04-07 05:45:00,2.01666,2.01666,2.01199,2.01641,46000000.0
2008-04-07 05:50:00,2.01348,2.01692,2.01197,2.01632,34000000.0
2008-04-07 05:55:00,2.01708,2.01726,2.01234,2.01721,39000000.0
2008-04-07 06:00:00,2.01727,2.01727,2.01233,2.01642,43000000.0
2008-04-07 06:05:00,2.01274,2.01793,2.01274,2.01336,29000000.0
2008-04-07 06:10:00,2.01301,2.01757,2.01242,2.01753,42000000.0
2008-04-07 06:15:00,2.01675,2.0179,2.01319,2.01738,45000000.0
2008-04-07 06:20:00,2.01708,2.01724,2.01257,2.01666,33000000.0
2008-04-07 06:25:00,2.01441,2.01744,2.01394,2.01696,25000000.0
2008-04-07 06:30:00,2.01384,2.01763,2.01312,2.01763,29000000.0
2008-04-07 06:35:00,2.01347,2.01796,2.01347,2.01717,38000000.0
2008-04-07 06:40:00,2.01801,2.01801,2.01254,2.01616,38000000.0
2008-04-07 06:45:00,2.01606,2.01609,2.01155,2.01565,32000000.0
2008-04-07 06:50:00,2.01184,2.01616,2.01163,2.0117,52000000.0
2008-04-07 06:55:00,2.01241,2.01574,2.01026,2.01407,25000000.0
2008-04-07 07:00:00,2.0128,2.01575,2.00912,2.01154,32000000.0
2008-04-07 07:05:00,2.0116,2.01557,2.01107,2.01154,38000000.0
2008-04-07 07:10:00,2.01088,2.01573,2.01088,2.01561,46000000.0
2008-04-07 07:15:00,2.01623,2.01623,2.01171,2.01193,41000000.0
2008-04-07 07:20:00,2.01237,2.01573,2.0117,2.01239,61000000.0
2008-04-07 07:25:00,2.01125,2.01454,2.00834,2.00841,42000000.0
2008-04-07 07:30:00,2.01265,2.01328,2.00541,2.01125,47000000.0
2008-04-07 07:35:00,2.00974,2.01104,2.00596,2.01104,44000000.0
2008-04-07 07:40:00,2.00724,2.01156,2.00628,2.00787,41000000.0
2008-04-07 07:45:00,2.01136,2.01507,2.01067,2.01366,39000000.0
2008-04-07 07:50:00,2.01027,2.01711,2.01027,2.01652,46000000.0
2008-04-07 07:55:00,2.01309,2.01568,2.01066,2.01211,43000000.0
2008-04-07 08:00:00,2.01252,2.01303,2.00729,2.00779,51000000.0
2008-04-07 08:05:00,2.00688,2.01175,2.00596,2.00948,42000000.0
2008-04-07 08:10:00,2.00635,2.01076,2.00364,2.00397,45000000.0
2008-04-07 08:15:00,2.00828,2.01078,2.00497,2.01052,41000000.0
2008-04-07 08:20:00,2.01102,2.01255,2.00659,2.01106,45000000.0
2008-04-07 08:25:00,2.01125,2.01225,2.00662,2.00743,45000000.0
2008-04-07 08:30:00,2.01061,2.01101,2.00467,2.00774,44000000.0
2008-04-07 08:35:00,2.00385,2.00789,2.0027,2.00456,47000000.0
2008-04-07 08:40:00,2.00435,2.01075,2.00432,2.00861,50000000.0
2008-04-07 08:45:00,2.00739,2.01106,2.00515,2.01039,44000000.0
2008-04-07 08:50:00,2.0057,2.01086,2.00529,2.01055,44000000.0
2008-04-07 08:55:00,2.01012,2.01077,2.00256,2.00526,46000000.0
2008-04-07 09:00:00,2.00376,2.00577,1.99986,2.00007,41000000.0
2008-04-07 09:05:00,2.00345,2.00439,1.99745,2.00279,45000000.0
2008-04-07 09:10:00,1.99886,2.00297,1.99626,1.99626,43000000.0
2008-04-07 09:15:00,1.99835,2.00028,1.99506,1.99515,45000000.0
2008-04-07 09:20:00,1.99875,1.99875,1.99153,1.99358,42000000.0
2008-04-07 09:25:00,1.99611,1.99908,1.99418,1.99501,44000000.0
2008-04-07 09:30:00,1.99802,1.99973,1.99437,1.99904,43000000.0
2008-04-07 09:35:00,1.99546,2.00111,1.99546,1.9996,39000000.0
2008-04-07 09:40:00,2.00122,2.00186,1.99965,1.99998,46000000.0
2008-04-07 09:45:00,2.0016,2.00224,1.99948,2.00048,42000000.0
2008-04-07 09:50:00,2.00058,2.00122,1.99823,1.99823,42000000.0
2008-04-07 09:55:00,1.99869,2.00016,1.99802,1.99975,42000000.0
2008-04-07 10:00:00,1.99695,2.00011,1.99695,1.99979,43000000.0
2008-04-07 10:05:00,1.9979,2.00004,1.99751,1.99897,45000000.0
2008-04-07 10:10:00,1.99775,2.0011,1.99775,1.99882,54000000.0
2008-04-07 10:15:00,1.99697,1.99723,1.99401,1.99505,38000000.0
2008-04-07 10:20:00,1.99533,1.99612,1.99346,1.99569,41000000.0
2008-04-07 10:25:00,1.9953,1.99809,1.99483,1.99742,36000000.0
2008-04-07 10:30:00,1.99668,1.99778,1.99586,1.99748,45000000.0
2008-04-07 10:35:00,1.9975,1.99766,1.99543,1.99715,44000000.0
2008-04-07 10:40:00,1.99717,1.99924,1.99592,1.99783,43000000.0
2008-04-07 10:45:00,1.99784,1.99934,1.99572,1.99637,49000000.0
2008-04-07 10:50:00,1.99796,1.99835,1.99616,1.99752,43000000.0
2008-04-07 10:55:00,1.99747,1.99894,1.99641,1.99816,43000000.0
2008-04-07 11:00:00,1.99929,2.00045,1.99743,1.99825,41000000.0
2008-04-07 11:05:00,1.99883,2.00178,1.99883,2.00017,46000000.0
2008-04-07 11:10:00,2.00153,2.00375,1.99946,2.00375,41000000.0
2008-04-07 11:15:00,2.00241,2.0036,2.00029,2.00215,45000000.0
2008-04-07 11:20:00,2.00055,2.0037,2.00034,2.00235,37000000.0
2008-04-07 11:25:00,2.00197,2.00416,2.00167,2.00378,45000000.0
2008-04-07 11:30:00,2.00275,2.00406,2.00214,2.00406,38000000.0
2008-04-07 11:35:00,2.00405,2.00493,2.00276,2.00295,51000000.0
2008-04-07 11:40:00,2.00298,2.00371,2.00142,2.00142,45000000.0
2008-04-07 11:45:00,2.00263,2.00457,2.00188,2.00457,48000000.0
2008-04-07 11:50:00,2.00438,2.00528,2.00313,2.00521,48000000.0
2008-04-07 11:55:00,2.00412,2.00491,2.00277,2.00348,35000000.0
2008-04-07 12:00:00,2.00424,2.00468,2.00215,2.00221,40000000.0
2008-04-07 12:05:00,2.00291,2.00579,2.00237,2.00544,46000000.0
2008-04-07 12:10:00,2.00432,2.00552,2.00378,2.00511,40000000.0
2008-04-07 12:15:00,2.00398,2.0052,2.0036,2.00445,45000000.0
2008-04-07 12:20:00,2.00579,2.00587,2.0043,2.00493,47000000.0
2008-04-07 12:25:00,2.00586,2.00595,2.00251,2.00484,46000000.0
2008-04-07 12:30:00,2.00338,2.00479,2.00113,2.00329,51000000.0
2008-04-07 12:35:00,2.00355,2.00586,2.00072,2.00557,41000000.0
2008-04-07 12:40:00,2.00435,2.00735,2.00258,2.00529,42000000.0
2008-04-07 12:45:00,2.00772,2.00949,2.00074,2.00839,47000000.0
2008-04-07 12:50:00,2.00316,2.00856,2.00316,2.00742,46000000.0
2008-04-07 12:55:00,2.00562,2.01044,2.00522,2.01038,45000000.0
2008-04-07 13:00:00,2.00899,2.00994,2.00674,2.00676,39000000.0
2008-04-07 13:05:00,2.00668,2.00884,2.00648,2.00787,42000000.0
2008-04-07 13:10:00,2.00934,2.00985,2.00674,2.00705,50000000.0
2008-04-07 13:15:00,2.00755,2.00776,2.00494,2.00639,45000000.0
2008-04-07 13:20:00,2.00685,2.0069,2.00458,2.00519,45000000.0
2008-04-07 13:25:00,2.00549,2.00683,2.00377,2.00377,46000000.0
2008-04-07 13:30:00,2.00479,2.00557,2.0034,2.00527,38000000.0
2008-04-07 13:35:00,2.0043,2.0057,2.00349,2.00504,43000000.0
2008-04-07 13:40:00,2.00496,2.00512,2.003,2.00451,44000000.0
2008-04-07 13:45:00,2.00409,2.00512,2.0032,2.005,51000000.0
2008-04-07 13:50:00,2.00426,2.00555,2.00321,2.0045,47000000.0
2008-04-07 13:55:00,2.00545,2.00804,2.00545,2.00716,42000000.0
2008-04-07 14:00:00,2.00639,2.00752,2.0054,2.00752,46000000.0
2008-04-07 14:05:00,2.00645,2.00823,2.00535,2.00612,45000000.0
2008-04-07 14:10:00,2.00516,2.00579,2.00355,2.00355,46000000.0
2008-04-07 14:15:00,2.00338,2.00602,2.00291,2.00291,39000000.0
2008-04-07 14:20:00,2.00465,2.00655,2.0034,2.00655,44000000.0
2008-04-07 14:25:00,2.00662,2.00873,2.00569,2.00812,43000000.0
2008-04-07 14:30:00,2.0094,2.01334,2.0091,2.01334,43000000.0
2008-04-07 14:35:00,2.01277,2.014,2.00956,2.01199,42000000.0
2008-04-07 14:40:00,2.01151,2.01151,2.00881,2.00881,47000000.0
2008-04-07 14:45:00,2.0103,2.01104,2.00759,2.00782,47000000.0
2008-04-07 14:50:00,2.01007,2.01078,2.00847,2.01041,46000000.0
2008-04-07 14:55:00,2.00866,2.01018,2.00767,2.00767,43000000.0
2008-04-07 15:00:00,2.00845,2.0098,2.0073,2.00877,42000000.0
2008-04-07 15:05:00,2.00904,2.01183,2.00879,2.0108,44000000.0
2008-04-07 15:10:00,2.00956,2.01117,2.00919,2.00943,47000000.0
2008-04-07 15:15:00,2.01084,2.01099,2.00838,2.01071,45000000.0
2008-04-07 15:20:00,2.0111,2.01317,2.00896,2.01317,45000000.0
2008-04-07 15:25:00,2.01374,2.0151,2.01141,2.01491,46000000.0
2008-04-07 15:30:00,2.01331,2.01587,2.01172,2.01398,45000000.0
2008-04-07 15:35:00,2.01404,2.01531,2.01329,2.01449,42000000.0
2008-04-07 15:40:00,2.01426,2.01654,2.01307,2.01654,46000000.0
2008-04-07 15:45:00,2.01556,2.01674,2.01462,2.01599,40000000.0
2008-04-07 15:50:00,2.01584,2.01593,2.0119,2.01295,38000000.0
2008-04-07 15:55:00,2.01093,2.01262,2.00962,2.01159,40000000.0
2008-04-07 16:00:00,2.01239,2.0131,2.0107,2.01224,47000000.0
2008-04-07 16:05:00,2.01215,2.01512,2.01205,2.01262,46000000.0
2008-04-07 16:10:00,2.01389,2.01544,2.01097,2.01097,43000000.0
2008-04-07 16:15:00,2.01151,2.01488,2.01105,2.01488,50000000.0
2008-04-07 16:20:00,2.01433,2.0165,2.01279,2.01437,45000000.0
2008-04-07 16:25:00,2.01275,2.01941,2.01258,2.01941,42000000.0
2008-04-07 16:30:00,2.01981,2.02018,2.01707,2.0194,45000000.0
2008-04-07 16:35:00,2.01906,2.01964,2.01674,2.0187,47000000.0
2008-04-07 16:40:00,2.01781,2.01844,2.01579,2.01826,41000000.0
2008-04-07 16:45:00,2.01734,2.01767,2.01401,2.01637,46000000.0
2008-04-07 16:50:00,2.01419,2.01697,2.01383,2.01697,43000000.0
2008-04-07 16:55:00,2.01626,2.02047,2.01626,2.01935,43000000.0
2008-04-07 17:00:00,2.01842,2.01996,2.01655,2.01722,41000000.0
2008-04-07 17:05:00,2.01572,2.01835,2.01473,2.01645,39000000.0
2008-04-07 17:10:00,2.01632,2.01649,2.01284,2.0163,40000000.0
2008-04-07 17:15:00,2.01556,2.0166,2.01261,2.01448,41000000.0
2008-04-07 17:20:00,2.01345,2.01361,2.00822,2.00998,50000000.0
2008-04-07 17:25:00,2.00905,2.01112,2.00767,2.00893,51000000.0
2008-04-07 17:30:00,2.00927,2.01143,2.00888,2.01076,45000000.0
2008-04-07 17:35:00,2.0107,2.01265,2.01023,2.01229,39000000.0
2008-04-07 17:40:00,2.01184,2.01197,2.00746,2.00799,47000000.0
2008-04-07 17:45:00,2.00857,2.00921,2.00663,2.00863,41000000.0
2008-04-07 17:50:00,2.00888,2.00908,2.00661,2.00794,48000000.0
2008-04-07 17:55:00,2.00718,2.00916,2.00661,2.00763,48000000.0
2008-04-07 18:00:00,2.0084,2.00861,2.00546,2.00777,39000000.0
2008-04-07 18:05:00,2.00654,2.00755,2.00551,2.00659,40000000.0
2008-04-07 18:10:00,2.00485,2.00685,2.00411,2.00518,51000000.0
2008-04-07 18:15:00,2.00603,2.00783,2.00603,2.00763,46000000.0
2008-04-07 18:20:00,2.00648,2.00838,2.00547,2.00805,40000000.0
2008-04-07 18:25:00,2.00651,2.00854,2.00651,2.00829,41000000.0
2008-04-07 18:30:00,2.00749,2.00821,2.00396,2.0048,41000000.0
2008-04-07 18:35:00,2.00373,2.00479,2.00257,2.00275,37000000.0
2008-04-07 18:40:00,2.00398,2.00412,2.00036,2.00095,45000000.0
2008-04-07 18:45:00,2.00093,2.00176,2.00007,2.00053,40000000.0
2008-04-07 18:50:00,2.0011,2.00245,1.99738,1.99738,44000000.0
2008-04-07 18:55:00,2.0022,2.00346,1.99832,2.00008,42000000.0
2008-04-07 19:00:00,2.00334,2.00406,1.99781,2.0036,39000000.0
2008-04-07 19:05:00,2.0005,2.00477,2.00038,2.00069,47000000.0
2008-04-07 19:10:00,2.00143,2.00546,2.00047,2.00122,44000000.0
2008-04-07 19:15:00,2.00406,2.00569,2.00132,2.00547,45000000.0
2008-04-07 19:20:00,2.00227,2.00614,2.00154,2.0017,37000000.0
2008-04-07 19:25:00,2.00139,2.00668,2.00139,2.00259,43000000.0
2008-04-07 19:30:00,2.00219,2.00632,2.00193,2.00591,45000000.0
2008-04-07 19:35:00,2.00198,2.0069,2.00175,2.0069,41000000.0
2008-04-07 19:40:00,2.00198,2.00723,2.00198,2.00723,44000000.0
2008-04-07 19:45:00,2.00736,2.00736,2.00206,2.00262,43000000.0
2008-04-07 19:50:00,2.00218,2.00668,2.0019,2.0028,83000000.0
2008-04-07 19:55:00,2.00654,2.00654,2.00223,2.00504,72000000.0
2008-04-07 20:00:00,2.00566,2.00628,2.00194,2.00226,71000000.0
2008-04-07 20:05:00,2.00566,2.00903,2.00251,2.00468,45000000.0
2008-04-07 20:10:00,2.0047,2.00922,2.00397,2.00922,44000000.0
2008-04-07 20:15:00,2.00792,2.01115,2.00514,2.01045,60000000.0
2008-04-07 20:20:00,2.00619,2.01002,2.00573,2.0063,42000000.0
2008-04-07 20:25:00,2.00594,2.01285,2.00594,2.01274,56000000.0
2008-04-07 20:30:00,2.0127,2.01394,2.00841,2.01384,43000000.0
2008-04-07 20:35:00,2.01346,2.0151,2.00954,2.0151,65000000.0
2008-04-07 20:40:00,2.01119,2.01576,2.01119,2.01558,48000000.0
2008-04-07 20:45:00,2.01583,2.01605,2.01163,2.01594,55000000.0
2008-04-07 20:50:00,2.01217,2.01606,2.01163,2.01601,46000000.0
2008-04-07 20:55:00,2.01224,2.01768,2.01224,2.01768,58000000.0
2008-04-07 21:00:00,2.01624,2.01763,2.01176,2.01698,47000000.0
2008-04-07 21:05:00,2.01286,2.01771,2.01262,2.01543,38000000.0
2008-04-07 21:10:00,2.01649,2.01803,2.01318,2.01798,37000000.0
2008-04-07 21:15:00,2.01741,2.01901,2.01344,2.01389,47000000.0
2008-04-07 21:20:00,2.01321,2.01767,2.01104,2.01502,43000000.0
2008-04-07 21:25:00,2.01526,2.01564,2.0107,2.01171,31000000.0
2008-04-07 21:30:00,2.01459,2.01606,2.01091,2.01557,39000000.0
2008-04-07 21:35:00,2.0123,2.01637,2.01121,2.01122,37000000.0
2008-04-07 21:40:00,2.01161,2.01615,2.01106,2.01615,42000000.0
2008-04-07 21:45:00,2.01581,2.01591,2.01093,2.01535,39000000.0
2008-04-07 21:50:00,2.01104,2.0156,2.01084,2.015,23000000.0
2008-04-07 21:55:00,2.01132,2.01558,2.01124,2.01199,38000000.0
2008-04-07 22:00:00,2.01431,2.0162,2.01157,2.01184,36000000.0
2008-04-07 22:05:00,2.01155,2.01587,2.01143,2.01161,31000000.0
2008-04-07 22:10:00,2.0112,2.01588,2.01101,2.01137,47000000.0
2008-04-07 22:15:00,2.01485,2.01557,2.01153,2.01476,34000000.0
2008-04-07 22:20:00,2.01079,2.01528,2.01071,2.01157,45000000.0
2008-04-07 22:25:00,2.01544,2.01736,2.01128,2.01351,57000000.0
2008-04-07 22:30:00,2.01589,2.01806,2.01334,2.01793,39000000.0
2008-04-07 22:35:00,2.01793,2.01838,2.0138,2.01456,45000000.0
2008-04-07 22:40:00,2.01733,2.01791,2.01348,2.01791,40000000.0
2008-04-07 22:45:00,2.01785,2.01866,2.01382,2.01768,37000000.0
2008-04-07 22:50:00,2.01461,2.01923,2.01439,2.01524,40000000.0
2008-04-07 22:55:00,2.01472,2.01863,2.01399,2.01512,43000000.0
2008-04-07 23:00:00,2.01898,2.01898,2.01287,2.0173,42000000.0
2008-04-07 23:05:00,2.01414,2.01699,2.01282,2.01292,38000000.0
2008-04-07 23:10:00,2.01238,2.01689,2.01189,2.01586,31000000.0
2008-04-07 23:15:00,2.01502,2.01558,2.01158,2.01192,38000000.0
2008-04-07 23:20:00,2.012,2.01649,2.01198,2.01243,49000000.0
2008-04-07 23:25:00,2.01209,2.01714,2.01209,2.01714,44000000.0
2008-04-07 23:30:00,2.01547,2.01734,2.01293,2.01734,22000000.0
2008-04-07 23:35:00,2.01758,2.01796,2.01394,2.01795,48000000.0
2008-04-07 23:40:00,2.01488,2.01838,2.01338,2.01838,34000000.0
2008-04-07 23:45:00,2.01896,2.01896,2.01377,2.01775,44000000.0
2008-04-07 23:50:00,2.01401,2.01906,2.01386,2.01837,39000000.0
2008-04-07 23:55:00,2.01399,2.01852,2.01278,2.01327,39000000.0
2008-04-08 00:00:00,2.01831,2.01836,2.01268,2.01776,48000000.0
2008-04-08 00:05:00,2.01311,2.01759,2.01311,2.01734,43000000.0
2008-04-08 00:10:00,2.01311,2.01786,2.01287,2.01291,36000000.0
2008-04-08 00:15:00,2.01836,2.01841,2.01354,2.01816,34000000.0
2008-04-08 00:20:00,2.0138,2.01825,2.01299,2.01787,31000000.0
2008-04-08 00:25:00,2.0149,2.01786,2.01379,2.01786,10000000.0
2008-04-08 00:30:00,2.01822,2.01866,2.01295,2.01748,33000000.0
2008-04-08 00:35:00,2.0129,2.01746,2.0126,2.01746,32000000.0
2008-04-08 00:40:00,2.01313,2.01756,2.01313,2.01746,44000000.0
2008-04-08 00:45:00,2.01827,2.01827,2.01743,2.01775,43000000.0
2008-04-08 00:50:00,2.01755,2.01776,2.01753,2.01767,17000000.0
2008-04-08 00:55:00,2.01775,2.01775,2.01251,2.01697,27000000.0
2008-04-08 01:00:00,2.01769,2.01769,2.01292,2.01644,47000000.0
2008-04-08 01:05:00,2.01575,2.01643,2.01201,2.01216,45000000.0
2008-04-08 01:10:00,2.01186,2.01614,2.01163,2.01614,16000000.0
2008-04-08 01:15:00,2.01568,2.0163,2.01174,2.01193,45000000.0
2008-04-08 01:20:00,2.01644,2.01656,2.01128,2.01633,39000000.0
2008-04-08 01:25:00,2.01252,2.01645,2.01252,2.01603,28000000.0
2008-04-08 01:30:00,2.01674,2.01702,2.01245,2.01287,39000000.0
2008-04-08 01:35:00,2.01337,2.01774,2.01304,2.01359,34000000.0
2008-04-08 01:40:00,2.01774,2.01846,2.0138,2.01798,68000000.0
2008-04-08 01:45:00,2.01757,2.01757,2.01313,2.01315,40000000.0
2008-04-08 01:50:00,2.01441,2.01742,2.0132,2.0137,49000000.0
2008-04-08 01:55:00,2.01332,2.0182,2.01315,2.01811,26000000.0
2008-04-08 02:00:00,2.0176,2.01865,2.01374,2.01865,39000000.0
2008-04-08 02:05:00,2.01413,2.01998,2.01413,2.01632,38000000.0
2008-04-08 02:10:00,2.01619,2.02805,2.01619,2.02805,45000000.0
2008-04-08 02:15:00,2.02751,2.02772,2.0216,2.02601,39000000.0
2008-04-08 02:20:00,2.02256,2.0284,2.02218,2.02707,43000000.0
2008-04-08 02:25:00,2.02248,2.02813,2.02248,2.02732,36000000.0
2008-04-08 02:30:00,2.02682,2.02734,2.02148,2.02231,45000000.0
2008-04-08 02:35:00,2.02314,2.02672,2.02164,2.02211,38000000.0
2008-04-08 02:40:00,2.02343,2.02786,2.02285,2.02444,42000000.0
2008-04-08 02:45:00,2.02793,2.02829,2.023,2.02707,41000000.0
2008-04-08 02:50:00,2.02303,2.02789,2.02276,2.02276,45000000.0
2008-04-08 02:55:00,2.02307,2.0265,2.02173,2.02253,48000000.0
2008-04-08 03:00:00,2.02694,2.02694,2.02241,2.02687,45000000.0
2008-04-08 03:05:00,2.02423,2.0274,2.02246,2.02306,45000000.0
2008-04-08 03:10:00,2.02402,2.02657,2.02233,2.02613,55000000.0
2008-04-08 03:15:00,2.02662,2.02662,2.02237,2.02651,48000000.0
2008-04-08 03:20:00,2.02342,2.02661,2.02243,2.02661,44000000.0
2008-04-08 03:25:00,2.02337,2.02646,2.02201,2.02239,38000000.0
2008-04-08 03:30:00,2.02587,2.02598,2.02203,2.02216,33000000.0
2008-04-08 03:35:00,2.02206,2.02677,2.02206,2.02273,31000000.0
2008-04-08 03:40:00,2.02223,2.02703,2.02218,2.02683,22000000.0
2008-04-08 03:45:00,2.02557,2.02707,2.02237,2.02336,34000000.0
2008-04-08 03:50:00,2.02376,2.02756,2.02254,2.02756,35000000.0
2008-04-08 03:55:00,2.02356,2.02732,2.02276,2.02319,56000000.0
2008-04-08 04:00:00,2.02596,2.02596,2.0213,2.02188,35000000.0
2008-04-08 04:05:00,2.02231,2.02515,2.02145,2.02515,42000000.0
2008-04-08 04:10:00,2.02233,2.02587,2.02127,2.02575,45000000.0
2008-04-08 04:15:00,2.02558,2.02593,2.02112,2.02526,41000000.0
2008-04-08 04:20:00,2.02247,2.02714,2.0224,2.0224,39000000.0
2008-04-08 04:25:00,2.02299,2.02706,2.02249,2.02706,41000000.0
2008-04-08 04:30:00,2.02738,2.02738,2.02296,2.02729,42000000.0
2008-04-08 04:35:00,2.02285,2.02744,2.02274,2.02666,38000000.0
2008-04-08 04:40:00,2.02274,2.02715,2.02249,2.02343,57000000.0
2008-04-08 04:45:00,2.02771,2.02771,2.02215,2.0266,51000000.0
2008-04-08 04:50:00,2.02275,2.02765,2.02275,2.02721,47000000.0
2008-04-08 04:55:00,2.02441,2.02816,2.0235,2.02442,46000000.0
2008-04-08 05:00:00,2.02824,2.02824,2.02417,2.02452,49000000.0
2008-04-08 05:05:00,2.02386,2.0286,2.02383,2.02792,33000000.0
2008-04-08 05:10:00,2.02494,2.02772,2.02218,2.02573,48000000.0
2008-04-08 05:15:00,2.02604,2.02618,2.0211,2.02518,45000000.0
2008-04-08 05:20:00,2.02562,2.02569,2.02123,2.02554,44000000.0
2008-04-08 05:25:00,2.02213,2.02465,2.01899,2.01936,45000000.0
2008-04-08 05:30:00,2.02421,2.02421,2.01814,2.02218,46000000.0
2008-04-08 05:35:00,2.01763,2.02216,2.01657,2.02144,44000000.0
2008-04-08 05:40:00,2.01749,2.02219,2.017,2.02188,48000000.0
2008-04-08 05:45:00,2.02238,2.02238,2.01738,2.01807,46000000.0
2008-04-08 05:50:00,2.01905,2.02278,2.01813,2.02278,44000000.0
2008-04-08 05:55:00,2.01947,2.02209,2.01744,2.02205,46000000.0
2008-04-08 06:00:00,2.02053,2.02208,2.01758,2.01812,32000000.0
2008-04-08 06:05:00,2.01752,2.02176,2.01727,2.02176,32000000.0
2008-04-08 06:10:00,2.01835,2.02212,2.01759,2.02212,49000000.0
2008-04-08 06:15:00,2.02178,2.02204,2.01787,2.02063,43000000.0
2008-04-08 06:20:00,2.01679,2.02063,2.01586,2.01607,45000000.0
2008-04-08 06:25:00,2.01731,2.02111,2.01621,2.01744,43000000.0
2008-04-08 06:30:00,2.01821,2.02196,2.01711,2.01755,48000000.0
2008-04-08 06:35:00,2.02176,2.02176,2.01638,2.01768,38000000.0
2008-04-08 06:40:00,2.01688,2.02103,2.01654,2.01751,38000000.0
2008-04-08 06:45:00,2.02106,2.02165,2.01261,2.01965,38000000.0
2008-04-08 06:50:00,2.01597,2.02081,2.01516,2.01901,52000000.0
2008-04-08 06:55:00,2.01626,2.02074,2.01447,2.02024,47000000.0
2008-04-08 07:00:00,2.0181,2.02089,2.01622,2.01667,40000000.0
2008-04-08 07:05:00,2.01673,2.0219,2.01673,2.01731,38000000.0
2008-04-08 07:10:00,2.01769,2.02176,2.01692,2.01752,46000000.0
2008-04-08 07:15:00,2.0222,2.0222,2.01618,2.01675,41000000.0
2008-04-08 07:20:00,2.01682,2.02148,2.01667,2.01731,61000000.0
2008-04-08 07:25:00,2.01897,2.02362,2.01822,2.01848,42000000.0
2008-04-08 07:30:00,2.02131,2.02393,2.01932,2.01951,47000000.0
2008-04-08 07:35:00,2.01983,2.02371,2.01855,2.02367,44000000.0
2008-04-08 07:40:00,2.01915,2.02346,2.01915,2.02274,46000000.0
2008-04-08 07:45:00,2.02252,2.02286,2.01846,2.01871,39000000.0
2008-04-08 07:50:00,2.01849,2.02287,2.01849,2.01917,46000000.0
2008-04-08 07:55:00,2.02271,2.02555,2.02031,2.02555,41000000.0
2008-04-08 08:00:00,2.02573,2.02598,2.02042,2.02491,51000000.0
2008-04-08 08:05:00,2.02046,2.02603,2.02046,2.02356,42000000.0
2008-04-08 08:10:00,2.02316,2.02341,2.01615,2.02052,45000000.0
2008-04-08 08:15:00,2.01859,2.02199,2.01424,2.01847,41000000.0
2008-04-08 08:20:00,2.01514,2.01933,2.01432,2.01438,45000000.0
2008-04-08 08:25:00,2.01746,2.01961,2.01434,2.01896,45000000.0
2008-04-08 08:30:00,2.01937,2.01959,2.0149,2.01858,46000000.0
2008-04-08 08:35:00,2.01542,2.01949,2.01501,2.01611,47000000.0
2008-04-08 08:40:00,2.01982,2.0208,2.01583,2.01962,50000000.0
2008-04-08 08:45:00,2.01944,2.01981,2.01438,2.01981,44000000.0
2008-04-08 08:50:00,2.01557,2.02194,2.01532,2.02003,44000000.0
2008-04-08 08:55:00,2.0202,2.02313,2.02013,2.02209,46000000.0
2008-04-08 09:00:00,2.02328,2.02489,2.02143,2.02155,41000000.0
2008-04-08 09:05:00,2.02171,2.02435,2.0217,2.02241,45000000.0
2008-04-08 09:10:00,2.02244,2.02395,2.02217,2.02364,43000000.0
2008-04-08 09:15:00,2.02322,2.02535,2.02173,2.02468,45000000.0
2008-04-08 09:20:00,2.02363,2.02522,2.02304,2.02407,42000000.0
2008-04-08 09:25:00,2.02491,2.0259,2.02366,2.02568,44000000.0
2008-04-08 09:30:00,2.02699,2.02756,2.02555,2.02633,43000000.0
2008-04-08 09:35:00,2.0263,2.03185,2.0263,2.03111,39000000.0
2008-04-08 09:40:00,2.03112,2.03241,2.0291,2.0313,46000000.0
2008-04-08 09:45:00,2.0317,2.03216,2.02965,2.03166,42000000.0
2008-04-08 09:50:00,2.03151,2.03431,2.03056,2.03431,42000000.0
2008-04-08 09:55:00,2.0328,2.0364,2.03254,2.035,42000000.0
2008-04-08 10:00:00,2.03439,2.03532,2.0319,2.03192,43000000.0
2008-04-08 10:05:00,2.0322,2.03312,2.02989,2.03312,45000000.0
2008-04-08 10:10:00,2.03361,2.03521,2.0305,2.0305,54000000.0
2008-04-08 10:15:00,2.03141,2.03223,2.02847,2.03176,38000000.0
2008-04-08 10:20:00,2.03185,2.03225,2.02891,2.03004,41000000.0
2008-04-08 10:25:00,2.02908,2.0313,2.02771,2.02974,36000000.0
2008-04-08 10:30:00,2.03078,2.03154,2.02896,2.03125,45000000.0
2008-04-08 10:35:00,2.03027,2.031,2.02898,2.03064,44000000.0
2008-04-08 10:40:00,2.02836,2.03196,2.02796,2.03079,43000000.0
2008-04-08 10:45:00,2.02965,2.03104,2.02846,2.03021,49000000.0
2008-04-08 10:50:00,2.02853,2.02996,2.02738,2.02738,43000000.0
2008-04-08 10:55:00,2.02712,2.02895,2.02598,2.02645,43000000.0
2008-04-08 11:00:00,2.02754,2.02865,2.02598,2.0286,41000000.0
2008-04-08 11:05:00,2.02762,2.03035,2.02762,2.02901,46000000.0
2008-04-08 11:10:00,2.02914,2.03112,2.02812,2.03112,41000000.0
2008-04-08 11:15:00,2.02955,2.03108,2.02751,2.02848,45000000.0
2008-04-08 11:20:00,2.02698,2.02827,2.02608,2.02827,37000000.0
2008-04-08 11:25:00,2.02806,2.02876,2.02655,2.02698,45000000.0
2008-04-08 11:30:00,2.02778,2.02939,2.02653,2.02905,38000000.0
2008-04-08 11:35:00,2.03099,2.03099,2.02731,2.02944,51000000.0
2008-04-08 11:40:00,2.02763,2.02927,2.02715,2.02715,45000000.0
2008-04-08 11:45:00,2.02787,2.03023,2.02783,2.03017,48000000.0
2008-04-08 11:50:00,2.02905,2.03183,2.02874,2.02918,48000000.0
2008-04-08 11:55:00,2.03,2.0305,2.02689,2.02948,35000000.0
2008-04-08 12:00:00,2.02959,2.03035,2.02841,2.02998,40000000.0
2008-04-08 12:05:00,2.02878,2.03241,2.02878,2.03022,46000000.0
2008-04-08 12:10:00,2.0302,2.03146,2.02907,2.02981,40000000.0
2008-04-08 12:15:00,2.03107,2.03135,2.02934,2.03035,45000000.0
2008-04-08 12:20:00,2.03138,2.03186,2.02989,2.03017,47000000.0
2008-04-08 12:25:00,2.0299,2.03143,2.02941,2.03037,46000000.0
2008-04-08 12:30:00,2.02923,2.03179,2.02898,2.03173,51000000.0
2008-04-08 12:35:00,2.03003,2.03138,2.02896,2.03017,41000000.0
2008-04-08 12:40:00,2.02946,2.03215,2.02946,2.03035,42000000.0
2008-04-08 12:45:00,2.03064,2.03408,2.02997,2.03265,47000000.0
2008-04-08 12:50:00,2.03346,2.03429,2.03043,2.03043,46000000.0
2008-04-08 12:55:00,2.03142,2.03302,2.03018,2.03199,45000000.0
2008-04-08 13:00:00,2.03271,2.03483,2.03099,2.03172,39000000.0
2008-04-08 13:05:00,2.03267,2.03434,2.03153,2.03434,42000000.0
2008-04-08 13:10:00,2.0327,2.03431,2.0299,2.03267,50000000.0
2008-04-08 13:15:00,2.03299,2.03474,2.03035,2.03035,45000000.0
2008-04-08 13:20:00,2.0314,2.03239,2.03019,2.03217,45000000.0
2008-04-08 13:25:00,2.03062,2.03192,2.02919,2.02924,46000000.0
2008-04-08 13:30:00,2.03005,2.03184,2.02886,2.03161,38000000.0
2008-04-08 13:35:00,2.03113,2.03224,2.02988,2.03224,43000000.0
2008-04-08 13:40:00,2.03226,2.03237,2.02944,2.02963,44000000.0
2008-04-08 13:45:00,2.03085,2.03154,2.02799,2.02898,51000000.0
2008-04-08 13:50:00,2.02996,2.03134,2.0286,2.02978,47000000.0
2008-04-08 13:55:00,2.02878,2.029,2.02598,2.02778,42000000.0
2008-04-08 14:00:00,2.02853,2.02896,2.02581,2.02652,46000000.0
2008-04-08 14:05:00,2.02568,2.02671,2.02366,2.02489,45000000.0
2008-04-08 14:10:00,2.02509,2.02616,2.02354,2.02537,46000000.0
2008-04-08 14:15:00,2.02442,2.02575,2.02334,2.02334,39000000.0
2008-04-08 14:20:00,2.02341,2.02617,2.02329,2.02605,44000000.0
2008-04-08 14:25:00,2.02485,2.02552,2.02328,2.02498,43000000.0
2008-04-08 14:30:00,2.02366,2.02478,2.02238,2.02417,43000000.0
2008-04-08 14:35:00,2.02294,2.02386,2.02088,2.02386,42000000.0
2008-04-08 14:40:00,2.02216,2.02482,2.02141,2.02244,47000000.0
2008-04-08 14:45:00,2.02343,2.02446,2.02217,2.024,47000000.0
2008-04-08 14:50:00,2.02308,2.02524,2.02308,2.02504,46000000.0
2008-04-08 14:55:00,2.02334,2.02488,2.02289,2.02449,43000000.0
2008-04-08 15:00:00,2.02402,2.02467,2.02252,2.02467,42000000.0
2008-04-08 15:05:00,2.02443,2.02566,2.02322,2.02552,44000000.0
2008-04-08 15:10:00,2.02417,2.027,2.02417,2.02487,47000000.0
2008-04-08 15:15:00,2.02561,2.02635,2.02369,2.02381,45000000.0
2008-04-08 15:20:00,2.02353,2.02683,2.02353,2.02646,45000000.0
2008-04-08 15:25:00,2.02726,2.03008,2.02544,2.02976,46000000.0
2008-04-08 15:30:00,2.02917,2.03179,2.02824,2.02922,45000000.0
2008-04-08 15:35:00,2.03079,2.03248,2.02894,2.03248,42000000.0
2008-04-08 15:40:00,2.03249,2.03249,2.02819,2.02819,46000000.0
2008-04-08 15:45:00,2.02901,2.03061,2.028,2.02882,40000000.0
2008-04-08 15:50:00,2.03011,2.03079,2.02759,2.02804,38000000.0
2008-04-08 15:55:00,2.02722,2.02945,2.02719,2.02928,40000000.0
2008-04-08 16:00:00,2.02817,2.03179,2.02817,2.02861,47000000.0
2008-04-08 16:05:00,2.02994,2.03139,2.02799,2.03122,46000000.0
2008-04-08 16:10:00,2.02926,2.03073,2.02629,2.02857,43000000.0
2008-04-08 16:15:00,2.02814,2.02859,2.02417,2.02708,50000000.0
2008-04-08 16:20:00,2.02609,2.02688,2.02353,2.02528,45000000.0
2008-04-08 16:25:00,2.02528,2.0263,2.02336,2.02579,42000000.0
2008-04-08 16:30:00,2.02549,2.02735,2.02441,2.02621,45000000.0
2008-04-08 16:35:00,2.02504,2.02661,2.02302,2.02516,47000000.0
2008-04-08 16:40:00,2.02338,2.02499,2.02179,2.02376,41000000.0
2008-04-08 16:45:00,2.02251,2.02331,2.02125,2.0224,46000000.0
2008-04-08 16:50:00,2.02048,2.02331,2.01951,2.02278,43000000.0
2008-04-08 16:55:00,2.02111,2.02414,2.02109,2.02322,43000000.0
2008-04-08 17:00:00,2.02312,2.02694,2.02312,2.02643,41000000.0
2008-04-08 17:05:00,2.02548,2.02706,2.02466,2.02631,39000000.0
2008-04-08 17:10:00,2.02425,2.02561,2.02374,2.02445,40000000.0
2008-04-08 17:15:00,2.02506,2.02819,2.02444,2.02681,41000000.0
2008-04-08 17:20:00,2.02645,2.02735,2.02411,2.02411,50000000.0
2008-04-08 17:25:00,2.025,2.02517,2.02209,2.02421,51000000.0
2008-04-08 17:30:00,2.02332,2.0257,2.02191,2.02227,45000000.0
2008-04-08 17:35:00,2.02171,2.02433,2.0216,2.02433,39000000.0
2008-04-08 17:40:00,2.02306,2.02485,2.02259,2.02312,47000000.0
2008-04-08 17:45:00,2.02406,2.02561,2.02285,2.02561,41000000.0
2008-04-08 17:50:00,2.02509,2.02557,2.02348,2.02496,48000000.0
2008-04-08 17:55:00,2.02391,2.02915,2.02391,2.02731,48000000.0
2008-04-08 18:00:00,2.02585,2.0279,2.02431,2.02565,39000000.0
2008-04-08 18:05:00,2.02672,2.02672,2.02449,2.0259,40000000.0
2008-04-08 18:10:00,2.02621,2.02747,2.02399,2.02733,51000000.0
2008-04-08 18:15:00,2.02652,2.02776,2.02514,2.02767,46000000.0
2008-04-08 18:20:00,2.02668,2.0283,2.02502,2.0264,32000000.0
2008-04-08 18:25:00,2.02607,2.02744,2.02456,2.02678,41000000.0
2008-04-08 18:30:00,2.02593,2.02709,2.02469,2.02622,41000000.0
2008-04-08 18:35:00,2.02513,2.02813,2.02513,2.02809,37000000.0
2008-04-08 18:40:00,2.02674,2.02836,2.02665,2.02809,45000000.0
2008-04-08 18:45:00,2.02743,2.02839,2.0257,2.0268,40000000.0
2008-04-08 18:50:00,2.02565,2.02722,2.02543,2.02543,44000000.0
2008-04-08 18:55:00,2.02588,2.02915,2.02566,2.02766,42000000.0
2008-04-08 19:00:00,2.02838,2.02865,2.0269,2.02745,39000000.0
2008-04-08 19:05:00,2.0276,2.03015,2.0276,2.02814,47000000.0
2008-04-08 19:10:00,2.02869,2.02869,2.02574,2.02739,44000000.0
2008-04-08 19:15:00,2.02683,2.0275,2.02262,2.02668,45000000.0
2008-04-08 19:20:00,2.02587,2.02752,2.02316,2.02752,37000000.0
2008-04-08 19:25:00,2.02656,2.02796,2.02343,2.02375,43000000.0
2008-04-08 19:30:00,2.02647,2.03043,2.02421,2.03043,45000000.0
2008-04-08 19:35:00,2.02959,2.0304,2.02564,2.02593,41000000.0
2008-04-08 19:40:00,2.02688,2.02986,2.02624,2.02635,44000000.0
2008-04-08 19:45:00,2.02851,2.02994,2.02512,2.02541,34000000.0
2008-04-08 19:50:00,2.0264,2.02911,2.02354,2.02825,83000000.0
2008-04-08 19:55:00,2.02846,2.03012,2.02432,2.025,72000000.0
2008-04-08 20:00:00,2.0266,2.02996,2.02252,2.02813,71000000.0
2008-04-08 20:05:00,2.02424,2.03171,2.02424,2.02613,45000000.0
2008-04-08 20:10:00,2.027,2.03059,2.02555,2.03023,44000000.0
2008-04-08 20:15:00,2.03092,2.03125,2.02645,2.03094,60000000.0
2008-04-08 20:20:00,2.02621,2.03226,2.02621,2.02869,42000000.0
2008-04-08 20:25:00,2.02768,2.03283,2.02768,2.03225,56000000.0
2008-04-08 20:30:00,2.03265,2.03265,2.0276,2.0277,44000000.0
2008-04-08 20:35:00,2.02731,2.03255,2.02716,2.03255,65000000.0
2008-04-08 20:40:00,2.0278,2.03274,2.0278,2.03274,48000000.0
2008-04-08 20:45:00,2.03144,2.03319,2.02815,2.03155,55000000.0
2008-04-08 20:50:00,2.02889,2.03033,2.02433,2.02433,46000000.0
2008-04-08 20:55:00,2.02482,2.0292,2.02443,2.02844,58000000.0
2008-04-08 21:00:00,2.02719,2.02923,2.0248,2.02921,47000000.0
2008-04-08 21:05:00,2.02966,2.02966,2.02508,2.02887,39000000.0
2008-04-08 21:10:00,2.02631,2.03018,2.025,2.02752,37000000.0
2008-04-08 21:15:00,2.03041,2.03113,2.02654,2.0272,47000000.0
2008-04-08 21:20:00,2.02648,2.03101,2.0262,2.0308,43000000.0
2008-04-08 21:25:00,2.02598,2.03084,2.0252,2.02529,34000000.0
2008-04-08 21:30:00,2.02803,2.02872,2.02386,2.0277,39000000.0
2008-04-08 21:35:00,2.02855,2.02855,2.02378,2.02814,39000000.0
2008-04-08 21:40:00,2.02388,2.02758,2.02351,2.02429,42000000.0
2008-04-08 21:45:00,2.02863,2.02863,2.02354,2.02362,44000000.0
2008-04-08 21:50:00,2.02345,2.02851,2.02335,2.02729,41000000.0
2008-04-08 21:55:00,2.02413,2.02721,2.0225,2.02254,38000000.0
2008-04-08 22:00:00,2.0265,2.02662,2.02221,2.02639,44000000.0
2008-04-08 22:05:00,2.02214,2.02687,2.02214,2.02687,42000000.0
2008-04-08 22:10:00,2.02335,2.02675,2.0217,2.02675,40000000.0
2008-04-08 22:15:00,2.02539,2.02676,2.02238,2.02636,34000000.0
2008-04-08 22:20:00,2.02221,2.02767,2.02209,2.02767,45000000.0
2008-04-08 22:25:00,2.02437,2.0276,2.02281,2.0271,26000000.0
2008-04-08 22:30:00,2.02642,2.02842,2.02335,2.02789,40000000.0
2008-04-08 22:35:00,2.02404,2.02752,2.02289,2.02331,43000000.0
2008-04-08 22:40:00,2.02387,2.02722,2.02254,2.02671,32000000.0
2008-04-08 22:45:00,2.0271,2.0271,2.02277,2.02703,37000000.0
2008-04-08 22:50:00,2.02335,2.02745,2.02274,2.02695,40000000.0
2008-04-08 22:55:00,2.02315,2.02714,2.02287,2.02287,43000000.0
2008-04-08 23:00:00,2.02772,2.02772,2.02229,2.02256,34000000.0
2008-04-08 23:05:00,2.02717,2.02726,2.0237,2.02698,26000000.0
2008-04-08 23:10:00,2.02488,2.02916,2.02415,2.02422,36000000.0
2008-04-08 23:15:00,2.02768,2.02814,2.02317,2.02792,45000000.0
2008-04-08 23:20:00,2.02394,2.02795,2.02303,2.02791,46000000.0
2008-04-08 23:25:00,2.02427,2.02807,2.02331,2.0277,44000000.0
2008-04-08 23:30:00,2.02675,2.02675,2.02327,2.02335,20000000.0
2008-04-08 23:35:00,2.02433,2.02781,2.02249,2.02781,58000000.0
2008-04-08 23:40:00,2.02366,2.02786,2.02325,2.02448,45000000.0
2008-04-08 23:45:00,2.02655,2.02839,2.02333,2.02388,36000000.0
2008-04-08 23:50:00,2.02854,2.02865,2.02398,2.02822,21000000.0
2008-04-08 23:55:00,2.02474,2.02834,2.02404,2.02834,30000000.0
2008-04-09 00:00:00,2.02875,2.02875,2.0237,2.0271,48000000.0
2008-04-09 00:05:00,2.02681,2.02711,2.02269,2.02269,51000000.0
2008-04-09 00:10:00,2.02667,2.02676,2.02212,2.02676,43000000.0
2008-04-09 00:15:00,2.02718,2.02718,2.02192,2.02644,48000000.0
2008-04-09 00:20:00,2.02301,2.02662,2.02178,2.0223,39000000.0
2008-04-09 00:25:00,2.02249,2.0267,2.02224,2.02307,37000000.0
2008-04-09 00:30:00,2.02546,2.02738,2.02249,2.02275,55000000.0
2008-04-09 00:35:00,2.02621,2.02729,2.02285,2.02433,43000000.0
2008-04-09 00:40:00,2.02397,2.02823,2.02363,2.02761,49000000.0
2008-04-09 00:45:00,2.02852,2.02852,2.02335,2.02394,52000000.0
2008-04-09 00:50:00,2.02776,2.02776,2.02261,2.02304,49000000.0
2008-04-09 00:55:00,2.02351,2.02734,2.02279,2.02624,49000000.0
2008-04-09 01:00:00,2.02526,2.02676,2.02244,2.02621,47000000.0
2008-04-09 01:05:00,2.02315,2.02789,2.02315,2.02789,45000000.0
2008-04-09 01:10:00,2.02487,2.02826,2.02353,2.02785,44000000.0
2008-04-09 01:15:00,2.02485,2.02846,2.02433,2.02846,45000000.0
2008-04-09 01:20:00,2.0243,2.02835,2.02334,2.02341,39000000.0
2008-04-09 01:25:00,2.02333,2.02775,2.02333,2.0274,37000000.0
2008-04-09 01:30:00,2.02782,2.0282,2.0238,2.02788,32000000.0
2008-04-09 01:35:00,2.02816,2.02816,2.02311,2.02698,43000000.0
2008-04-09 01:40:00,2.02378,2.02747,2.02286,2.0239,68000000.0
2008-04-09 01:45:00,2.02434,2.02772,2.02292,2.02645,40000000.0
2008-04-09 01:50:00,2.02331,2.02723,2.02305,2.02363,57000000.0
2008-04-09 01:55:00,2.02461,2.02721,2.02292,2.0272,28000000.0
2008-04-09 02:00:00,2.02716,2.02758,2.02299,2.02646,39000000.0
2008-04-09 02:05:00,2.02667,2.02713,2.0218,2.02668,42000000.0
2008-04-09 02:10:00,2.02285,2.0272,2.02231,2.02714,45000000.0
2008-04-09 02:15:00,2.02786,2.02787,2.0225,2.02324,39000000.0
2008-04-09 02:20:00,2.02742,2.0277,2.02309,2.02514,43000000.0
2008-04-09 02:25:00,2.02403,2.0296,2.02403,2.02918,36000000.0
2008-04-09 02:30:00,2.02815,2.03151,2.02603,2.03151,45000000.0
2008-04-09 02:35:00,2.02838,2.03099,2.02687,2.02787,39000000.0
2008-04-09 02:40:00,2.02805,2.03137,2.02613,2.02954,42000000.0
2008-04-09 02:45:00,2.03008,2.03021,2.02596,2.03017,41000000.0
2008-04-09 02:50:00,2.02643,2.03073,2.02561,2.02624,45000000.0
2008-04-09 02:55:00,2.02966,2.02966,2.02386,2.02387,48000000.0
2008-04-09 03:00:00,2.0252,2.02858,2.0241,2.02443,37000000.0
2008-04-09 03:05:00,2.02485,2.02911,2.02419,2.02911,44000000.0
2008-04-09 03:10:00,2.02513,2.0299,2.02497,2.02952,33000000.0
2008-04-09 03:15:00,2.02971,2.02971,2.02513,2.0288,48000000.0
2008-04-09 03:20:00,2.02598,2.02877,2.02401,2.0247,41000000.0
2008-04-09 03:25:00,2.02849,2.02907,2.02406,2.02777,45000000.0
2008-04-09 03:30:00,2.02755,2.02848,2.02382,2.02395,45000000.0
2008-04-09 03:35:00,2.02498,2.02912,2.02434,2.02508,31000000.0
2008-04-09 03:40:00,2.0255,2.02847,2.02446,2.02847,32000000.0
2008-04-09 03:45:00,2.0295,2.0295,2.02477,2.02477,18000000.0
2008-04-09 03:50:00,2.02913,2.02932,2.02441,2.02823,30000000.0
2008-04-09 03:55:00,2.02522,2.02832,2.02399,2.02807,34000000.0
2008-04-09 04:00:00,2.02731,2.02906,2.0241,2.02859,26000000.0
2008-04-09 04:05:00,2.02874,2.02885,2.02365,2.02365,34000000.0
2008-04-09 04:10:00,2.02558,2.02824,2.02423,2.02822,13000000.0
2008-04-09 04:15:00,2.02797,2.02818,2.02357,2.02792,41000000.0
2008-04-09 04:20:00,2.02832,2.02846,2.02368,2.02761,28000000.0
2008-04-09 04:25:00,2.02355,2.02826,2.02353,2.02826,40000000.0
2008-04-09 04:30:00,2.02708,2.02822,2.02424,2.02822,34000000.0
2008-04-09 04:35:00,2.02502,2.02704,2.02373,2.02386,14000000.0
2008-04-09 04:40:00,2.02408,2.02856,2.0239,2.02837,49000000.0
2008-04-09 04:45:00,2.02811,2.02811,2.02224,2.02629,51000000.0
2008-04-09 04:50:00,2.02214,2.02644,2.02192,2.02273,38000000.0
2008-04-09 04:55:00,2.0221,2.02725,2.0221,2.02361,46000000.0
2008-04-09 05:00:00,2.02346,2.02814,2.02346,2.02814,49000000.0
2008-04-09 05:05:00,2.02449,2.02876,2.02372,2.02876,40000000.0
2008-04-09 05:10:00,2.0244,2.02886,2.02403,2.02814,38000000.0
2008-04-09 05:15:00,2.02818,2.02818,2.02327,2.02783,36000000.0
2008-04-09 05:20:00,2.02442,2.02805,2.02356,2.02772,44000000.0
2008-04-09 05:25:00,2.02433,2.02827,2.02302,2.02345,45000000.0
2008-04-09 05:30:00,2.02802,2.02802,2.02365,2.02378,29000000.0
2008-04-09 05:35:00,2.02709,2.02808,2.02434,2.02808,32000000.0
2008-04-09 05:40:00,2.02873,2.02887,2.02404,2.02817,34000000.0
2008-04-09 05:45:00,2.02879,2.02879,2.02354,2.02385,39000000.0
2008-04-09 05:50:00,2.02378,2.02848,2.02328,2.02364,44000000.0
2008-04-09 05:55:00,2.02503,2.02866,2.02392,2.02447,46000000.0
2008-04-09 06:00:00,2.02775,2.02815,2.02455,2.0279,20000000.0
2008-04-09 06:05:00,2.02423,2.02847,2.02383,2.02396,34000000.0
2008-04-09 06:10:00,2.02853,2.02866,2.02333,2.02374,37000000.0
2008-04-09 06:15:00,2.02772,2.02827,2.0233,2.02404,44000000.0
2008-04-09 06:20:00,2.02466,2.02887,2.02393,2.02541,43000000.0
2008-04-09 06:25:00,2.02866,2.02866,2.02408,2.02477,40000000.0
2008-04-09 06:30:00,2.02785,2.02904,2.02481,2.02527,47000000.0
2008-04-09 06:35:00,2.02571,2.02862,2.02376,2.0248,38000000.0
2008-04-09 06:40:00,2.02888,2.02888,2.02398,2.02824,38000000.0
2008-04-09 06:45:00,2.02947,2.02947,2.02362,2.02468,34000000.0
2008-04-09 06:50:00,2.02376,2.02845,2.0234,2.02371,52000000.0
2008-04-09 06:55:00,2.02348,2.02826,2.02348,2.02772,36000000.0
2008-04-09 07:00:00,2.02825,2.02825,2.02316,2.02768,40000000.0
2008-04-09 07:05:00,2.02326,2.02825,2.02211,2.02814,38000000.0
2008-04-09 07:10:00,2.02386,2.02765,2.02339,2.02425,37000000.0
2008-04-09 07:15:00,2.0283,2.02836,2.0236,2.02471,27000000.0
2008-04-09 07:20:00,2.02805,2.02813,2.02309,2.02728,61000000.0
2008-04-09 07:25:00,2.02379,2.02677,2.02282,2.02677,29000000.0
2008-04-09 07:30:00,2.02604,2.02721,2.02297,2.02322,47000000.0
2008-04-09 07:35:00,2.02717,2.02858,2.02331,2.02389,44000000.0
2008-04-09 07:40:00,2.02718,2.02734,2.02257,2.02257,41000000.0
2008-04-09 07:45:00,2.02223,2.02668,2.02202,2.02236,39000000.0
2008-04-09 07:50:00,2.02251,2.02727,2.02201,2.02201,46000000.0
2008-04-09 07:55:00,2.02649,2.02717,2.02193,2.0268,39000000.0
2008-04-09 08:00:00,2.0262,2.02705,2.02202,2.027,51000000.0
2008-04-09 08:05:00,2.02176,2.02672,2.02137,2.02137,42000000.0
2008-04-09 08:10:00,2.02284,2.02648,2.02131,2.02539,45000000.0
2008-04-09 08:15:00,2.02533,2.02807,2.02193,2.02805,41000000.0
2008-04-09 08:20:00,2.02666,2.03273,2.02494,2.03107,45000000.0
2008-04-09 08:25:00,2.03183,2.03324,2.0276,2.03044,45000000.0
2008-04-09 08:30:00,2.03557,2.03557,2.0279,2.03239,46000000.0
2008-04-09 08:35:00,2.03305,2.0354,2.02918,2.03038,47000000.0
2008-04-09 08:40:00,2.0355,2.0384,2.03044,2.03296,50000000.0
2008-04-09 08:45:00,2.03707,2.03707,2.03177,2.03178,44000000.0
2008-04-09 08:50:00,2.03648,2.03782,2.03179,2.03765,44000000.0
2008-04-09 08:55:00,2.03692,2.03758,2.03332,2.03676,46000000.0
2008-04-09 09:00:00,2.03873,2.03892,2.03523,2.03631,41000000.0
2008-04-09 09:05:00,2.03653,2.04023,2.0362,2.03724,45000000.0
2008-04-09 09:10:00,2.0373,2.03877,2.03631,2.03699,43000000.0
2008-04-09 09:15:00,2.03737,2.03885,2.03605,2.03852,45000000.0
2008-04-09 09:20:00,2.03783,2.03938,2.03675,2.03712,42000000.0
2008-04-09 09:25:00,2.03718,2.03862,2.0361,2.03683,44000000.0
2008-04-09 09:30:00,2.03645,2.03972,2.03633,2.0382,43000000.0
2008-04-09 09:35:00,2.0371,2.03826,2.03573,2.03573,39000000.0
2008-04-09 09:40:00,2.03572,2.03767,2.03562,2.03663,46000000.0
2008-04-09 09:45:00,2.03776,2.03803,2.0363,2.03777,42000000.0
2008-04-09 09:50:00,2.03634,2.03808,2.03593,2.03768,42000000.0
2008-04-09 09:55:00,2.03619,2.03779,2.0336,2.03492,42000000.0
2008-04-09 10:00:00,2.03454,2.03496,2.03226,2.03279,43000000.0
2008-04-09 10:05:00,2.03176,2.03336,2.03067,2.03243,45000000.0
2008-04-09 10:10:00,2.0301,2.03138,2.0278,2.0284,54000000.0
2008-04-09 10:15:00,2.02878,2.03132,2.0286,2.0313,38000000.0
2008-04-09 10:20:00,2.0301,2.03346,2.02931,2.03346,41000000.0
2008-04-09 10:25:00,2.03182,2.03421,2.03114,2.03362,36000000.0
2008-04-09 10:30:00,2.03273,2.03314,2.02998,2.03119,45000000.0
2008-04-09 10:35:00,2.03119,2.03183,2.0296,2.03127,44000000.0
2008-04-09 10:40:00,2.03146,2.03189,2.0296,2.03148,43000000.0
2008-04-09 10:45:00,2.03065,2.03335,2.02967,2.03259,49000000.0
2008-04-09 10:50:00,2.03109,2.03288,2.03028,2.03029,43000000.0
2008-04-09 10:55:00,2.0315,2.03321,2.03042,2.03319,43000000.0
2008-04-09 11:00:00,2.03214,2.03488,2.03197,2.0322,41000000.0
2008-04-09 11:05:00,2.03297,2.03491,2.03276,2.03426,46000000.0
2008-04-09 11:10:00,2.034,2.03486,2.0324,2.03363,41000000.0
2008-04-09 11:15:00,2.03395,2.03576,2.03382,2.03426,45000000.0
2008-04-09 11:20:00,2.03408,2.03689,2.03408,2.03512,37000000.0
2008-04-09 11:25:00,2.03693,2.03693,2.03393,2.03558,45000000.0
2008-04-09 11:30:00,2.03519,2.0358,2.03374,2.0358,38000000.0
2008-04-09 11:35:00,2.03451,2.0358,2.03348,2.03348,51000000.0
2008-04-09 11:40:00,2.03508,2.03535,2.03338,2.03338,45000000.0
2008-04-09 11:45:00,2.03483,2.03483,2.03321,2.03475,48000000.0
2008-04-09 11:50:00,2.03293,2.03432,2.032,2.03264,48000000.0
2008-04-09 11:55:00,2.03361,2.03462,2.03275,2.03462,33000000.0
2008-04-09 12:00:00,2.03317,2.03471,2.03309,2.03339,40000000.0
2008-04-09 12:05:00,2.03315,2.03435,2.03231,2.03406,46000000.0
2008-04-09 12:10:00,2.03284,2.03493,2.03284,2.03408,40000000.0
2008-04-09 12:15:00,2.03312,2.03437,2.03248,2.03308,45000000.0
2008-04-09 12:20:00,2.03405,2.03443,2.03077,2.03188,47000000.0
2008-04-09 12:25:00,2.03082,2.03236,2.02787,2.02787,46000000.0
2008-04-09 12:30:00,2.02911,2.03075,2.02797,2.02956,51000000.0
2008-04-09 12:35:00,2.0298,2.03161,2.02927,2.02974,41000000.0
2008-04-09 12:40:00,2.03051,2.03239,2.02934,2.03118,42000000.0
2008-04-09 12:45:00,2.03086,2.03146,2.02883,2.03111,47000000.0
2008-04-09 12:50:00,2.02947,2.03149,2.0294,2.03145,46000000.0
2008-04-09 12:55:00,2.03153,2.03189,2.02911,2.03116,45000000.0
2008-04-09 13:00:00,2.03047,2.03181,2.02885,2.03047,39000000.0
2008-04-09 13:05:00,2.02805,2.0295,2.0257,2.02618,42000000.0
2008-04-09 13:10:00,2.02626,2.0281,2.02575,2.0272,50000000.0
2008-04-09 13:15:00,2.02904,2.02922,2.02704,2.02827,45000000.0
2008-04-09 13:20:00,2.02688,2.02943,2.02655,2.02839,45000000.0
2008-04-09 13:25:00,2.02937,2.02981,2.02639,2.02639,46000000.0
2008-04-09 13:30:00,2.02701,2.02788,2.02515,2.02569,38000000.0
2008-04-09 13:35:00,2.02569,2.02874,2.02569,2.0283,43000000.0
2008-04-09 13:40:00,2.02762,2.02959,2.02762,2.02839,44000000.0
2008-04-09 13:45:00,2.02841,2.03292,2.02814,2.03235,51000000.0
2008-04-09 13:50:00,2.03226,2.03226,2.02916,2.03206,47000000.0
2008-04-09 13:55:00,2.03064,2.03219,2.02901,2.03055,42000000.0
2008-04-09 14:00:00,2.02943,2.03039,2.02824,2.02969,46000000.0
2008-04-09 14:05:00,2.02845,2.02995,2.02781,2.02781,45000000.0
2008-04-09 14:10:00,2.0275,2.02905,2.02614,2.02647,46000000.0
2008-04-09 14:15:00,2.02548,2.02914,2.02548,2.02845,39000000.0
2008-04-09 14:20:00,2.02732,2.02887,2.02591,2.02822,44000000.0
2008-04-09 14:25:00,2.02819,2.03096,2.02819,2.02903,43000000.0
2008-04-09 14:30:00,2.02972,2.03039,2.02828,2.03031,43000000.0
2008-04-09 14:35:00,2.02902,2.03082,2.0282,2.02858,42000000.0
2008-04-09 14:40:00,2.02882,2.03089,2.02833,2.02842,47000000.0
2008-04-09 14:45:00,2.02936,2.0318,2.02762,2.0316,47000000.0
2008-04-09 14:50:00,2.0315,2.0326,2.03051,2.03165,46000000.0
2008-04-09 14:55:00,2.03093,2.0349,2.0304,2.03417,43000000.0
2008-04-09 15:00:00,2.0356,2.03572,2.03332,2.03455,42000000.0
2008-04-09 15:05:00,2.03565,2.0383,2.03504,2.03787,44000000.0
2008-04-09 15:10:00,2.03672,2.03767,2.03492,2.03631,47000000.0
2008-04-09 15:15:00,2.03518,2.03588,2.03354,2.03435,45000000.0
2008-04-09 15:20:00,2.03457,2.03517,2.03335,2.03462,45000000.0
2008-04-09 15:25:00,2.03465,2.03692,2.03399,2.03679,46000000.0
2008-04-09 15:30:00,2.03646,2.03692,2.03375,2.03497,45000000.0
2008-04-09 15:35:00,2.03494,2.03632,2.0342,2.03586,42000000.0
2008-04-09 15:40:00,2.03457,2.04007,2.03425,2.04007,46000000.0
2008-04-09 15:45:00,2.03871,2.04074,2.03741,2.04055,40000000.0
2008-04-09 15:50:00,2.03994,2.03999,2.0374,2.03802,38000000.0
2008-04-09 15:55:00,2.03802,2.0417,2.03802,2.04099,40000000.0
2008-04-09 16:00:00,2.03973,2.04356,2.03931,2.04318,47000000.0
2008-04-09 16:05:00,2.04178,2.04296,2.0391,2.03926,46000000.0
2008-04-09 16:10:00,2.04069,2.04087,2.03778,2.03898,43000000.0
2008-04-09 16:15:00,2.03831,2.03934,2.03743,2.03925,50000000.0
2008-04-09 16:20:00,2.03903,2.03965,2.03737,2.03737,45000000.0
2008-04-09 16:25:00,2.03677,2.03961,2.03624,2.03781,42000000.0
2008-04-09 16:30:00,2.03831,2.04349,2.03823,2.04186,45000000.0
2008-04-09 16:35:00,2.04278,2.04338,2.03997,2.03997,47000000.0
2008-04-09 16:40:00,2.04117,2.04372,2.04059,2.04372,41000000.0
2008-04-09 16:45:00,2.04206,2.04369,2.04053,2.04094,46000000.0
2008-04-09 16:50:00,2.04218,2.04266,2.04058,2.0416,43000000.0
2008-04-09 16:55:00,2.04089,2.04372,2.03986,2.04067,43000000.0
2008-04-09 17:00:00,2.03881,2.04057,2.03779,2.03921,41000000.0
2008-04-09 17:05:00,2.03799,2.03977,2.03792,2.03977,39000000.0
2008-04-09 17:10:00,2.03851,2.04277,2.03843,2.04275,40000000.0
2008-04-09 17:15:00,2.04176,2.04318,2.04093,2.043,41000000.0
2008-04-09 17:20:00,2.04093,2.04632,2.04093,2.04501,50000000.0
2008-04-09 17:25:00,2.04574,2.04857,2.04563,2.04737,51000000.0
2008-04-09 17:30:00,2.04592,2.04869,2.04582,2.04759,45000000.0
2008-04-09 17:35:00,2.04853,2.05198,2.04822,2.05089,39000000.0
2008-04-09 17:40:00,2.051,2.05113,2.04608,2.04608,47000000.0
2008-04-09 17:45:00,2.04597,2.04731,2.0447,2.04677,41000000.0
2008-04-09 17:50:00,2.04848,2.05089,2.04679,2.04998,48000000.0
2008-04-09 17:55:00,2.05153,2.05345,2.05024,2.05281,48000000.0
2008-04-09 18:00:00,2.05281,2.05362,2.04831,2.04992,39000000.0
2008-04-09 18:05:00,2.04886,2.05036,2.04805,2.04912,40000000.0
2008-04-09 18:10:00,2.04826,2.0521,2.04826,2.05201,51000000.0
2008-04-09 18:15:00,2.05123,2.0549,2.05114,2.05341,46000000.0
2008-04-09 18:20:00,2.05353,2.05847,2.05353,2.05501,40000000.0
2008-04-09 18:25:00,2.05591,2.056,2.05356,2.05356,41000000.0
2008-04-09 18:30:00,2.05465,2.05601,2.05396,2.05484,41000000.0
2008-04-09 18:35:00,2.05453,2.0558,2.05115,2.05384,37000000.0
2008-04-09 18:40:00,2.05509,2.0564,2.05351,2.0563,45000000.0
2008-04-09 18:45:00,2.05546,2.05912,2.05525,2.05852,40000000.0
2008-04-09 18:50:00,2.05692,2.06071,2.05675,2.05853,44000000.0
2008-04-09 18:55:00,2.06024,2.06326,2.05762,2.06326,42000000.0
2008-04-09 19:00:00,2.06039,2.06418,2.05894,2.05955,39000000.0
2008-04-09 19:05:00,2.05928,2.0643,2.05823,2.06305,47000000.0
2008-04-09 19:10:00,2.05831,2.0627,2.05736,2.06157,44000000.0
2008-04-09 19:15:00,2.06127,2.0628,2.05726,2.05797,45000000.0
2008-04-09 19:20:00,2.05822,2.06364,2.05644,2.06364,37000000.0
2008-04-09 19:25:00,2.06564,2.06594,2.05945,2.06419,43000000.0
2008-04-09 19:30:00,2.06324,2.06626,2.06048,2.06173,45000000.0
2008-04-09 19:35:00,2.06237,2.06511,2.05959,2.05992,41000000.0
2008-04-09 19:40:00,2.06359,2.06427,2.05913,2.05975,44000000.0
2008-04-09 19:45:00,2.06353,2.06389,2.0589,2.06357,43000000.0
2008-04-09 19:50:00,2.06406,2.06406,2.05971,2.05995,83000000.0
2008-04-09 19:55:00,2.06372,2.06547,2.05984,2.06528,72000000.0
2008-04-09 20:00:00,2.06403,2.06528,2.05918,2.06337,71000000.0
2008-04-09 20:05:00,2.06367,2.06379,2.05905,2.06312,45000000.0
2008-04-09 20:10:00,2.05992,2.06354,2.05919,2.0606,44000000.0
2008-04-09 20:15:00,2.06309,2.06731,2.06027,2.06537,60000000.0
2008-04-09 20:20:00,2.06238,2.06651,2.06122,2.06162,32000000.0
2008-04-09 20:25:00,2.06625,2.06714,2.0617,2.06633,56000000.0
2008-04-09 20:30:00,2.0643,2.06515,2.05982,2.06046,40000000.0
2008-04-09 20:35:00,2.06385,2.0641,2.05921,2.06008,65000000.0
2008-04-09 20:40:00,2.05944,2.0635,2.0589,2.05972,48000000.0
2008-04-09 20:45:00,2.06033,2.06436,2.05963,2.06373,55000000.0
2008-04-09 20:50:00,2.05979,2.0648,2.05946,2.0648,46000000.0
2008-04-09 20:55:00,2.06094,2.06481,2.05991,2.05991,58000000.0
2008-04-09 21:00:00,2.0639,2.06407,2.05964,2.05964,47000000.0
2008-04-09 21:05:00,2.06315,2.06445,2.05964,2.06445,38000000.0
2008-04-09 21:10:00,2.06357,2.06496,2.05984,2.06467,37000000.0
2008-04-09 21:15:00,2.06392,2.06438,2.05913,2.06438,47000000.0
2008-04-09 21:20:00,2.06024,2.06567,2.06024,2.06192,43000000.0
2008-04-09 21:25:00,2.06196,2.06622,2.0616,2.06581,40000000.0
2008-04-09 21:30:00,2.06525,2.06688,2.06182,2.06589,39000000.0
2008-04-09 21:35:00,2.06247,2.06555,2.06101,2.06449,41000000.0
2008-04-09 21:40:00,2.06088,2.06547,2.06088,2.0609,34000000.0
2008-04-09 21:45:00,2.06358,2.06514,2.06042,2.06239,47000000.0
2008-04-09 21:50:00,2.05983,2.06198,2.05679,2.06029,31000000.0
2008-04-09 21:55:00,2.05686,2.06195,2.0565,2.05786,38000000.0
2008-04-09 22:00:00,2.06194,2.062,2.05718,2.06076,33000000.0
2008-04-09 22:05:00,2.05938,2.05984,2.05608,2.05608,25000000.0
2008-04-09 22:10:00,2.05632,2.05931,2.05446,2.05931,39000000.0
2008-04-09 22:15:00,2.05836,2.06056,2.05573,2.05915,42000000.0
2008-04-09 22:20:00,2.05524,2.05961,2.05516,2.05522,45000000.0
2008-04-09 22:25:00,2.06004,2.06016,2.05484,2.05936,46000000.0
2008-04-09 22:30:00,2.05241,2.06257,2.04958,2.06257,45000000.0
2008-04-09 22:35:00,2.05917,2.06325,2.05893,2.05927,39000000.0
2008-04-09 22:40:00,2.06042,2.06328,2.05921,2.05988,41000000.0
2008-04-09 22:45:00,2.06252,2.06446,2.05986,2.06446,40000000.0
2008-04-09 22:50:00,2.06328,2.06611,2.06067,2.06557,40000000.0
2008-04-09 22:55:00,2.06206,2.06565,2.061,2.06519,43000000.0
2008-04-09 23:00:00,2.06372,2.06619,2.05936,2.06041,42000000.0
2008-04-09 23:05:00,2.06096,2.06358,2.05904,2.05938,38000000.0
2008-04-09 23:10:00,2.05943,2.05966,2.05939,2.05959,36000000.0
2008-04-09 23:15:00,2.06421,2.06576,2.05901,2.05961,45000000.0
2008-04-09 23:20:00,2.05972,2.05985,2.05922,2.05966,33000000.0
2008-04-09 23:25:00,2.05988,2.06,2.05951,2.05973,20000000.0
2008-04-09 23:30:00,2.06371,2.06371,2.05953,2.05958,37000000.0
2008-04-09 23:35:00,2.05959,2.05959,2.05785,2.05851,37000000.0
2008-04-09 23:40:00,2.05856,2.05903,2.05856,2.05902,26000000.0
2008-04-09 23:45:00,2.06311,2.06311,2.05818,2.05849,44000000.0
2008-04-09 23:50:00,2.05827,2.05882,2.05815,2.0586,39000000.0
2008-04-09 23:55:00,2.05876,2.05887,2.05811,2.05831,20000000.0
2008-04-10 00:00:00,2.05841,2.06097,2.05783,2.05799,48000000.0
2008-04-10 00:05:00,2.05791,2.05808,2.05686,2.05706,51000000.0
2008-04-10 00:10:00,2.05691,2.05706,2.0565,2.05681,36000000.0
2008-04-10 00:15:00,2.06142,2.06142,2.05672,2.05751,49000000.0
2008-04-10 00:20:00,2.05716,2.05731,2.05649,2.0569,23000000.0
2008-04-10 00:25:00,2.0567,2.0567,2.05632,2.05652,41000000.0
2008-04-10 00:30:00,2.06104,2.06104,2.05624,2.05624,41000000.0
2008-04-10 00:35:00,2.05633,2.05646,2.05627,2.05632,30000000.0
2008-04-10 00:40:00,2.05625,2.05647,2.05594,2.05632,49000000.0
2008-04-10 00:45:00,2.06196,2.06196,2.05646,2.05675,46000000.0
2008-04-10 00:50:00,2.05666,2.05679,2.05643,2.05656,17000000.0
2008-04-10 00:55:00,2.05649,2.05654,2.05636,2.05649,19000000.0
2008-04-10 01:00:00,2.06163,2.06163,2.05621,2.0564,16000000.0
2008-04-10 01:05:00,2.05629,2.05649,2.05622,2.05643,24000000.0
2008-04-10 01:10:00,2.05625,2.05646,2.05595,2.05625,44000000.0
2008-04-10 01:15:00,2.0604,2.06193,2.05649,2.05731,38000000.0
2008-04-10 01:20:00,2.05672,2.06063,2.05641,2.05796,30000000.0
2008-04-10 01:25:00,2.05674,2.06134,2.05665,2.05698,28000000.0
2008-04-10 01:30:00,2.06206,2.06294,2.0565,2.0565,39000000.0
2008-04-10 01:35:00,2.05851,2.06161,2.05671,2.06141,43000000.0
2008-04-10 01:40:00,2.0566,2.06221,2.05647,2.05713,68000000.0
2008-04-10 01:45:00,2.06199,2.06199,2.05553,2.06117,45000000.0
2008-04-10 01:50:00,2.05568,2.06038,2.05545,2.05632,36000000.0
2008-04-10 01:55:00,2.05711,2.06145,2.05555,2.05555,28000000.0
2008-04-10 02:00:00,2.05928,2.06252,2.05708,2.06252,40000000.0
2008-04-10 02:05:00,2.06124,2.06214,2.05637,2.05641,39000000.0
2008-04-10 02:10:00,2.05666,2.06286,2.05657,2.06286,45000000.0
2008-04-10 02:15:00,2.06121,2.06344,2.05809,2.06276,41000000.0
2008-04-10 02:20:00,2.05723,2.06605,2.05712,2.06107,43000000.0
2008-04-10 02:25:00,2.06422,2.06562,2.05978,2.06562,36000000.0
2008-04-10 02:30:00,2.05962,2.06531,2.05934,2.06021,45000000.0
2008-04-10 02:35:00,2.06048,2.06467,2.05873,2.06467,39000000.0
2008-04-10 02:40:00,2.05843,2.06391,2.05843,2.06372,42000000.0
2008-04-10 02:45:00,2.06401,2.06466,2.05844,2.05946,41000000.0
2008-04-10 02:50:00,2.05843,2.06451,2.05818,2.06414,45000000.0
2008-04-10 02:55:00,2.05911,2.06522,2.05871,2.06511,48000000.0
2008-04-10 03:00:00,2.06313,2.06486,2.05925,2.06023,45000000.0
2008-04-10 03:05:00,2.05913,2.0647,2.05844,2.06436,42000000.0
2008-04-10 03:10:00,2.05871,2.06486,2.05862,2.05879,57000000.0
2008-04-10 03:15:00,2.06281,2.06677,2.05982,2.06677,48000000.0
2008-04-10 03:20:00,2.0606,2.06752,2.0606,2.06752,48000000.0
2008-04-10 03:25:00,2.06181,2.0676,2.0612,2.06662,45000000.0
2008-04-10 03:30:00,2.06512,2.06759,2.06104,2.06172,50000000.0
2008-04-10 03:35:00,2.06707,2.0671,2.0603,2.06042,30000000.0
2008-04-10 03:40:00,2.06084,2.06718,2.06072,2.06179,34000000.0
2008-04-10 03:45:00,2.06481,2.06695,2.06136,2.06488,31000000.0
2008-04-10 03:50:00,2.05999,2.06562,2.05928,2.05961,37000000.0
2008-04-10 03:55:00,2.05978,2.06512,2.05905,2.06446,59000000.0
2008-04-10 04:00:00,2.06266,2.06508,2.05884,2.05884,35000000.0
2008-04-10 04:05:00,2.06351,2.06535,2.05893,2.06435,42000000.0
2008-04-10 04:10:00,2.06056,2.06616,2.05971,2.06044,40000000.0
2008-04-10 04:15:00,2.0649,2.06536,2.05923,2.05956,41000000.0
2008-04-10 04:20:00,2.05992,2.06495,2.05992,2.06454,25000000.0
2008-04-10 04:25:00,2.05895,2.0647,2.05888,2.05895,42000000.0
2008-04-10 04:30:00,2.0619,2.06496,2.05902,2.05905,42000000.0
2008-04-10 04:35:00,2.0608,2.06542,2.05949,2.06542,38000000.0
2008-04-10 04:40:00,2.05942,2.06544,2.05744,2.05786,57000000.0
2008-04-10 04:45:00,2.06103,2.06407,2.05741,2.05777,40000000.0
2008-04-10 04:50:00,2.05745,2.06339,2.05745,2.06208,38000000.0
2008-04-10 04:55:00,2.0583,2.06326,2.05681,2.06325,46000000.0
2008-04-10 05:00:00,2.06288,2.0632,2.05724,2.06251,49000000.0
2008-04-10 05:05:00,2.05912,2.06302,2.0576,2.06302,35000000.0
2008-04-10 05:10:00,2.05878,2.06307,2.05753,2.05753,30000000.0
2008-04-10 05:15:00,2.06336,2.06346,2.05773,2.05867,30000000.0
2008-04-10 05:20:00,2.0577,2.06413,2.05767,2.06405,35000000.0
2008-04-10 05:25:00,2.05803,2.06471,2.05782,2.06471,28000000.0
2008-04-10 05:30:00,2.06229,2.06452,2.0587,2.0643,35000000.0
2008-04-10 05:35:00,2.05868,2.06399,2.05868,2.05974,29000000.0
2008-04-10 05:40:00,2.06025,2.0633,2.05861,2.05861,21000000.0
2008-04-10 05:45:00,2.06426,2.06515,2.05957,2.06024,46000000.0
2008-04-10 05:50:00,2.05976,2.06619,2.05976,2.0651,44000000.0
2008-04-10 05:55:00,2.06193,2.06562,2.06016,2.06031,33000000.0
2008-04-10 06:00:00,2.06448,2.06518,2.05926,2.06369,40000000.0
2008-04-10 06:05:00,2.05915,2.06533,2.05915,2.05936,36000000.0
2008-04-10 06:10:00,2.05931,2.0653,2.05875,2.0653,22000000.0
2008-04-10 06:15:00,2.06317,2.06556,2.05941,2.06531,45000000.0
2008-04-10 06:20:00,2.06,2.06515,2.05936,2.065,28000000.0
2008-04-10 06:25:00,2.06543,2.06556,2.05923,2.06022,25000000.0
2008-04-10 06:30:00,2.06378,2.06551,2.05951,2.06551,51000000.0
2008-04-10 06:35:00,2.06023,2.06613,2.06013,2.06013,30000000.0
2008-04-10 06:40:00,2.061,2.06668,2.0601,2.06631,38000000.0
2008-04-10 06:45:00,2.06588,2.06704,2.061,2.06139,34000000.0
2008-04-10 06:50:00,2.06657,2.06657,2.05958,2.06484,41000000.0
2008-04-10 06:55:00,2.06512,2.06512,2.05867,2.05915,47000000.0
2008-04-10 07:00:00,2.06397,2.06397,2.05816,2.06297,40000000.0
2008-04-10 07:05:00,2.05893,2.06373,2.05721,2.06017,38000000.0
2008-04-10 07:10:00,2.06494,2.0671,2.05975,2.06653,46000000.0
2008-04-10 07:15:00,2.06545,2.06709,2.06136,2.06216,41000000.0
2008-04-10 07:20:00,2.0613,2.06656,2.06116,2.06611,61000000.0
2008-04-10 07:25:00,2.06165,2.06601,2.06023,2.06567,42000000.0
2008-04-10 07:30:00,2.06411,2.06535,2.0583,2.06426,47000000.0
2008-04-10 07:35:00,2.06032,2.06498,2.05886,2.0601,44000000.0
2008-04-10 07:40:00,2.06574,2.06667,2.06033,2.06078,47000000.0
2008-04-10 07:45:00,2.06366,2.06656,2.05961,2.05961,39000000.0
2008-04-10 07:50:00,2.06064,2.06605,2.05951,2.06558,46000000.0
2008-04-10 07:55:00,2.06041,2.066,2.06041,2.066,41000000.0
2008-04-10 08:00:00,2.06338,2.06751,2.06146,2.06168,51000000.0
2008-04-10 08:05:00,2.06632,2.06733,2.06016,2.06733,42000000.0
2008-04-10 08:10:00,2.06326,2.06557,2.05908,2.0638,45000000.0
2008-04-10 08:15:00,2.0608,2.06414,2.0557,2.06128,41000000.0
2008-04-10 08:20:00,2.06142,2.06445,2.05578,2.06445,45000000.0
2008-04-10 08:25:00,2.05816,2.06327,2.05646,2.05646,45000000.0
2008-04-10 08:30:00,2.05609,2.06179,2.05609,2.06106,44000000.0
2008-04-10 08:35:00,2.05717,2.06112,2.0553,2.06076,47000000.0
2008-04-10 08:40:00,2.0547,2.0603,2.05155,2.05155,50000000.0
2008-04-10 08:45:00,2.0556,2.05871,2.05271,2.05277,44000000.0
2008-04-10 08:50:00,2.05338,2.05992,2.05338,2.05923,44000000.0
2008-04-10 08:55:00,2.05359,2.05907,2.05274,2.05274,46000000.0
2008-04-10 09:00:00,2.05456,2.05813,2.05114,2.05255,41000000.0
2008-04-10 09:05:00,2.05303,2.05943,2.05235,2.0526,45000000.0
2008-04-10 09:10:00,2.0523,2.05882,2.0523,2.05882,43000000.0
2008-04-10 09:15:00,2.05706,2.06083,2.05667,2.05834,45000000.0
2008-04-10 09:20:00,2.05916,2.063,2.05836,2.063,42000000.0
2008-04-10 09:25:00,2.05942,2.06437,2.05939,2.06118,44000000.0
2008-04-10 09:30:00,2.06174,2.06405,2.05954,2.06203,43000000.0
2008-04-10 09:35:00,2.06036,2.06261,2.05938,2.05997,39000000.0
2008-04-10 09:40:00,2.05963,2.0631,2.05819,2.0622,46000000.0
2008-04-10 09:45:00,2.06054,2.06218,2.05808,2.05851,42000000.0
2008-04-10 09:50:00,2.06081,2.06169,2.0584,2.06134,42000000.0
2008-04-10 09:55:00,2.05875,2.0659,2.05875,2.06378,42000000.0
2008-04-10 10:00:00,2.06504,2.06903,2.0649,2.06565,43000000.0
2008-04-10 10:05:00,2.06741,2.06976,2.06534,2.06976,45000000.0
2008-04-10 10:10:00,2.06906,2.07326,2.06628,2.07153,54000000.0
2008-04-10 10:15:00,2.07437,2.07437,2.06891,2.07356,38000000.0
2008-04-10 10:20:00,2.07081,2.07558,2.07066,2.07299,41000000.0
2008-04-10 10:25:00,2.07076,2.07495,2.06988,2.07292,36000000.0
2008-04-10 10:30:00,2.0745,2.0759,2.07136,2.0733,45000000.0
2008-04-10 10:35:00,2.07601,2.07968,2.07409,2.07968,44000000.0
2008-04-10 10:40:00,2.07807,2.08856,2.07787,2.08328,43000000.0
2008-04-10 10:45:00,2.08383,2.08665,2.08277,2.08284,49000000.0
2008-04-10 10:50:00,2.08278,2.08502,2.08214,2.08226,43000000.0
2008-04-10 10:55:00,2.08473,2.08604,2.08184,2.08578,43000000.0
2008-04-10 11:00:00,2.08445,2.08617,2.08144,2.08144,41000000.0
2008-04-10 11:05:00,2.0843,2.08765,2.0823,2.08735,46000000.0
2008-04-10 11:10:00,2.08409,2.09259,2.08409,2.09259,41000000.0
2008-04-10 11:15:00,2.09361,2.09441,2.08917,2.08917,45000000.0
2008-04-10 11:20:00,2.08982,2.09276,2.08905,2.09193,37000000.0
2008-04-10 11:25:00,2.09214,2.09411,2.08934,2.09133,45000000.0
2008-04-10 11:30:00,2.09418,2.09418,2.08858,2.09113,38000000.0
2008-04-10 11:35:00,2.09042,2.09115,2.08648,2.09115,51000000.0
2008-04-10 11:40:00,2.08855,2.09166,2.08655,2.08951,45000000.0
2008-04-10 11:45:00,2.08778,2.08852,2.08444,2.08711,48000000.0
2008-04-10 11:50:00,2.08451,2.08692,2.08032,2.08095,48000000.0
2008-04-10 11:55:00,2.08243,2.08613,2.08142,2.08301,33000000.0
2008-04-10 12:00:00,2.08318,2.08795,2.08318,2.0847,40000000.0
2008-04-10 12:05:00,2.08482,2.08709,2.0838,2.0838,46000000.0
2008-04-10 12:10:00,2.08423,2.08703,2.08325,2.08703,40000000.0
2008-04-10 12:15:00,2.08461,2.08761,2.0843,2.08759,45000000.0
2008-04-10 12:20:00,2.08488,2.08724,2.08367,2.08544,47000000.0
2008-04-10 12:25:00,2.08335,2.08646,2.08271,2.08271,46000000.0
2008-04-10 12:30:00,2.08514,2.08633,2.08332,2.08609,51000000.0
2008-04-10 12:35:00,2.08408,2.08533,2.08156,2.08317,41000000.0
2008-04-10 12:40:00,2.08041,2.08435,2.07991,2.08359,42000000.0
2008-04-10 12:45:00,2.08237,2.08499,2.07997,2.08277,47000000.0
2008-04-10 12:50:00,2.08452,2.08654,2.08228,2.08484,46000000.0
2008-04-10 12:55:00,2.08164,2.08433,2.0798,2.0812,45000000.0
2008-04-10 13:00:00,2.08189,2.08475,2.07857,2.08475,39000000.0
2008-04-10 13:05:00,2.08173,2.08542,2.08156,2.08542,42000000.0
2008-04-10 13:10:00,2.08532,2.0862,2.08087,2.08201,50000000.0
2008-04-10 13:15:00,2.082,2.08889,2.08195,2.08574,45000000.0
2008-04-10 13:20:00,2.08631,2.08762,2.08328,2.08602,45000000.0
2008-04-10 13:25:00,2.08389,2.08636,2.08284,2.08284,46000000.0
2008-04-10 13:30:00,2.08436,2.08657,2.08284,2.08549,38000000.0
2008-04-10 13:35:00,2.08609,2.08609,2.08205,2.0847,43000000.0
2008-04-10 13:40:00,2.08227,2.08652,2.08215,2.08235,44000000.0
2008-04-10 13:45:00,2.08395,2.08651,2.08283,2.08552,51000000.0
2008-04-10 13:50:00,2.08245,2.08547,2.08245,2.08455,47000000.0
2008-04-10 13:55:00,2.08154,2.08436,2.0801,2.08282,42000000.0
2008-04-10 14:00:00,2.08326,2.08363,2.07997,2.08363,46000000.0
2008-04-10 14:05:00,2.08071,2.08445,2.08002,2.08317,45000000.0
2008-04-10 14:10:00,2.08061,2.08645,2.08061,2.08369,46000000.0
2008-04-10 14:15:00,2.0823,2.08606,2.08187,2.08577,39000000.0
2008-04-10 14:20:00,2.08586,2.08695,2.08277,2.08392,44000000.0
2008-04-10 14:25:00,2.08643,2.08825,2.08408,2.08658,43000000.0
2008-04-10 14:30:00,2.08537,2.0866,2.08006,2.08235,43000000.0
2008-04-10 14:35:00,2.08537,2.08682,2.08233,2.08648,42000000.0
2008-04-10 14:40:00,2.08314,2.08543,2.08038,2.08367,47000000.0
2008-04-10 14:45:00,2.08093,2.08295,2.07475,2.07475,47000000.0
2008-04-10 14:50:00,2.07362,2.0782,2.07165,2.0758,46000000.0
2008-04-10 14:55:00,2.07855,2.07879,2.07187,2.07544,43000000.0
2008-04-10 15:00:00,2.07363,2.07641,2.072,2.07641,42000000.0
2008-04-10 15:05:00,2.07601,2.07676,2.07353,2.07515,44000000.0
2008-04-10 15:10:00,2.07769,2.07772,2.07027,2.07027,47000000.0
2008-04-10 15:15:00,2.07034,2.07384,2.0696,2.07182,45000000.0
2008-04-10 15:20:00,2.07026,2.07273,2.06792,2.06792,45000000.0
2008-04-10 15:25:00,2.07017,2.0708,2.06749,2.06789,46000000.0
2008-04-10 15:30:00,2.06973,2.07119,2.06752,2.071,45000000.0
2008-04-10 15:35:00,2.06895,2.0733,2.06815,2.07079,42000000.0
2008-04-10 15:40:00,2.06864,2.07181,2.06701,2.06701,46000000.0
2008-04-10 15:45:00,2.06816,2.0729,2.06673,2.0729,40000000.0
2008-04-10 15:50:00,2.07134,2.07384,2.06705,2.06873,38000000.0
2008-04-10 15:55:00,2.06576,2.07281,2.06569,2.07245,40000000.0
2008-04-10 16:00:00,2.07021,2.07241,2.06791,2.06791,47000000.0
2008-04-10 16:05:00,2.0674,2.0699,2.06473,2.06595,46000000.0
2008-04-10 16:10:00,2.06791,2.06952,2.06427,2.06562,43000000.0
2008-04-10 16:15:00,2.06288,2.06733,2.06285,2.06445,50000000.0
2008-04-10 16:20:00,2.06505,2.06616,2.0598,2.06077,45000000.0
2008-04-10 16:25:00,2.06089,2.06439,2.06089,2.06089,42000000.0
2008-04-10 16:30:00,2.06163,2.0658,2.06034,2.06343,45000000.0
2008-04-10 16:35:00,2.06494,2.06706,2.063,2.06547,47000000.0
2008-04-10 16:40:00,2.06328,2.06413,2.05814,2.05955,41000000.0
2008-04-10 16:45:00,2.06006,2.06128,2.05684,2.05689,46000000.0
2008-04-10 16:50:00,2.05708,2.05813,2.0536,2.0536,43000000.0
2008-04-10 16:55:00,2.05283,2.05571,2.04923,2.05087,43000000.0
2008-04-10 17:00:00,2.05389,2.05562,2.05086,2.05533,41000000.0
2008-04-10 17:05:00,2.05223,2.05497,2.04938,2.04938,39000000.0
2008-04-10 17:10:00,2.05225,2.05225,2.04596,2.04899,40000000.0
2008-04-10 17:15:00,2.04681,2.04957,2.04306,2.04559,41000000.0
2008-04-10 17:20:00,2.04436,2.04655,2.04234,2.04652,50000000.0
2008-04-10 17:25:00,2.04537,2.04725,2.04314,2.04476,51000000.0
2008-04-10 17:30:00,2.04728,2.0479,2.04415,2.046,45000000.0
2008-04-10 17:35:00,2.04511,2.04609,2.0424,2.04289,39000000.0
2008-04-10 17:40:00,2.04369,2.04596,2.04177,2.04207,47000000.0
2008-04-10 17:45:00,2.04113,2.04404,2.04022,2.04109,41000000.0
2008-04-10 17:50:00,2.04283,2.0435,2.03829,2.04192,48000000.0
2008-04-10 17:55:00,2.03988,2.04346,2.03944,2.04029,48000000.0
2008-04-10 18:00:00,2.03978,2.04508,2.03971,2.04508,39000000.0
2008-04-10 18:05:00,2.04248,2.04896,2.04248,2.04655,40000000.0
2008-04-10 18:10:00,2.04808,2.05002,2.04561,2.04701,51000000.0
2008-04-10 18:15:00,2.04853,2.05185,2.04775,2.05091,46000000.0
2008-04-10 18:20:00,2.04805,2.05053,2.04712,2.04928,40000000.0
2008-04-10 18:25:00,2.04726,2.05056,2.04693,2.05056,41000000.0
2008-04-10 18:30:00,2.04832,2.05056,2.04617,2.04904,41000000.0
2008-04-10 18:35:00,2.04615,2.0492,2.04433,2.04502,37000000.0
2008-04-10 18:40:00,2.04568,2.04712,2.04309,2.04672,45000000.0
2008-04-10 18:45:00,2.04618,2.04938,2.04473,2.04858,40000000.0
2008-04-10 18:50:00,2.04538,2.05,2.04513,2.04925,44000000.0
2008-04-10 18:55:00,2.0485,2.05057,2.04654,2.04985,42000000.0
2008-04-10 19:00:00,2.0468,2.0503,2.04332,2.04458,39000000.0
2008-04-10 19:05:00,2.04324,2.05001,2.04222,2.04365,47000000.0
2008-04-10 19:10:00,2.04389,2.05071,2.04344,2.04995,44000000.0
2008-04-10 19:15:00,2.04701,2.05091,2.04426,2.05029,45000000.0
2008-04-10 19:20:00,2.04947,2.05141,2.04575,2.04997,37000000.0
2008-04-10 19:25:00,2.05046,2.05086,2.04458,2.04505,43000000.0
2008-04-10 19:30:00,2.04463,2.05094,2.04413,2.04936,45000000.0
2008-04-10 19:35:00,2.04813,2.04976,2.0431,2.04966,41000000.0
2008-04-10 19:40:00,2.04398,2.05072,2.04368,2.04875,44000000.0
2008-04-10 19:45:00,2.04619,2.04913,2.04119,2.04119,43000000.0
2008-04-10 19:50:00,2.04234,2.0484,2.04158,2.04824,83000000.0
2008-04-10 19:55:00,2.04224,2.04862,2.04083,2.04092,72000000.0
2008-04-10 20:00:00,2.04381,2.04794,2.0418,2.0418,71000000.0
2008-04-10 20:05:00,2.04245,2.04773,2.04104,2.04731,45000000.0
2008-04-10 20:10:00,2.04272,2.0477,2.04028,2.04031,48000000.0
2008-04-10 20:15:00,2.0442,2.04704,2.04058,2.04698,60000000.0
2008-04-10 20:20:00,2.04575,2.04755,2.04035,2.04755,42000000.0
2008-04-10 20:25:00,2.04678,2.04926,2.0433,2.04926,56000000.0
2008-04-10 20:30:00,2.04312,2.05061,2.04305,2.0491,45000000.0
2008-04-10 20:35:00,2.04515,2.04822,2.04182,2.04719,65000000.0
2008-04-10 20:40:00,2.04717,2.04894,2.04169,2.04777,54000000.0
2008-04-10 20:45:00,2.04651,2.04757,2.04139,2.04283,55000000.0
2008-04-10 20:50:00,2.04256,2.04862,2.04256,2.04283,46000000.0
2008-04-10 20:55:00,2.04232,2.04886,2.04214,2.04867,58000000.0
2008-04-10 21:00:00,2.04666,2.04796,2.04184,2.04718,47000000.0
2008-04-10 21:05:00,2.04343,2.04808,2.04235,2.04772,38000000.0
2008-04-10 21:10:00,2.04679,2.04849,2.04174,2.04291,37000000.0
2008-04-10 21:15:00,2.04787,2.04836,2.04157,2.04699,47000000.0
2008-04-10 21:20:00,2.04196,2.04792,2.04122,2.04172,43000000.0
2008-04-10 21:25:00,2.04589,2.04826,2.04272,2.04826,40000000.0
2008-04-10 21:30:00,2.04688,2.05056,2.04331,2.04916,39000000.0
2008-04-10 21:35:00,2.0494,2.05158,2.04526,2.04995,43000000.0
2008-04-10 21:40:00,2.04995,2.05111,2.0442,2.05026,42000000.0
2008-04-10 21:45:00,2.04729,2.05064,2.04382,2.04916,43000000.0
2008-04-10 21:50:00,2.04551,2.05148,2.04359,2.04492,41000000.0
2008-04-10 21:55:00,2.04628,2.05203,2.0451,2.05203,38000000.0
2008-04-10 22:00:00,2.04524,2.05194,2.04524,2.04563,36000000.0
2008-04-10 22:05:00,2.04524,2.05193,2.0451,2.04682,42000000.0
2008-04-10 22:10:00,2.04687,2.05181,2.04606,2.0518,44000000.0
2008-04-10 22:15:00,2.05129,2.05174,2.04492,2.0517,32000000.0
2008-04-10 22:20:00,2.04674,2.05279,2.04508,2.04895,45000000.0
2008-04-10 22:25:00,2.05282,2.05455,2.0479,2.05359,50000000.0
2008-04-10 22:30:00,2.05066,2.05398,2.0469,2.0469,40000000.0
2008-04-10 22:35:00,2.04659,2.05277,2.04646,2.05251,34000000.0
2008-04-10 22:40:00,2.05275,2.05276,2.04733,2.05236,13000000.0
2008-04-10 22:45:00,2.04694,2.05289,2.04672,2.05174,36000000.0
2008-04-10 22:50:00,2.05313,2.05326,2.0466,2.05308,43000000.0
2008-04-10 22:55:00,2.04704,2.0526,2.04662,2.05215,28000000.0
2008-04-10 23:00:00,2.05073,2.05073,2.04439,2.04515,42000000.0
2008-04-10 23:05:00,2.04888,2.05191,2.04498,2.05172,38000000.0
2008-04-10 23:10:00,2.04794,2.0508,2.04622,2.04727,38000000.0
2008-04-10 23:15:00,2.05132,2.05156,2.04758,2.05156,34000000.0
2008-04-10 23:20:00,2.04713,2.05185,2.04706,2.05185,33000000.0
2008-04-10 23:25:00,2.04735,2.05104,2.0471,2.04736,35000000.0
2008-04-10 23:30:00,2.05015,2.05194,2.04722,2.0474,37000000.0
2008-04-10 23:35:00,2.05186,2.05196,2.04752,2.05151,48000000.0
2008-04-10 23:40:00,2.04735,2.05175,2.04712,2.04775,21000000.0
2008-04-10 23:45:00,2.05243,2.05255,2.04723,2.05183,25000000.0
2008-04-10 23:50:00,2.04725,2.04738,2.04716,2.04716,11000000.0
2008-04-10 23:55:00,2.04706,2.05205,2.04704,2.05144,36000000.0
2008-04-11 00:00:00,2.05196,2.05226,2.04818,2.05216,30000000.0
2008-04-11 00:05:00,2.05198,2.05198,2.04785,2.05137,19000000.0
2008-04-11 00:10:00,2.05181,2.05181,2.04686,2.0513,25000000.0
2008-04-11 00:15:00,2.05196,2.05226,2.04756,2.05196,45000000.0
2008-04-11 00:20:00,2.05194,2.05204,2.04706,2.04706,39000000.0
2008-04-11 00:25:00,2.0473,2.05186,2.04724,2.05186,46000000.0
2008-04-11 00:30:00,2.05202,2.05246,2.0441,2.04884,47000000.0
2008-04-11 00:35:00,2.04894,2.04901,2.04476,2.04838,15000000.0
2008-04-11 00:40:00,2.04443,2.04883,2.04443,2.0445,37000000.0
2008-04-11 00:45:00,2.04902,2.04935,2.04453,2.04465,52000000.0
2008-04-11 00:50:00,2.04949,2.04959,2.044,2.04401,35000000.0
2008-04-11 00:55:00,2.04421,2.04833,2.04374,2.04466,49000000.0
2008-04-11 01:00:00,2.04756,2.04871,2.04352,2.04857,47000000.0
2008-04-11 01:05:00,2.04858,2.04864,2.04498,2.04844,14000000.0
2008-04-11 01:10:00,2.04725,2.04827,2.04364,2.04815,44000000.0
2008-04-11 01:15:00,2.04725,2.04827,2.04317,2.04807,45000000.0
2008-04-11 01:20:00,2.04449,2.04789,2.04374,2.04789,25000000.0
2008-04-11 01:25:00,2.04397,2.04775,2.0435,2.04383,35000000.0
2008-04-11 01:30:00,2.04847,2.04867,2.04385,2.0475,44000000.0
2008-04-11 01:35:00,2.04396,2.04795,2.04362,2.04362,43000000.0
2008-04-11 01:40:00,2.04386,2.04947,2.04383,2.04947,68000000.0
2008-04-11 01:45:00,2.04894,2.04991,2.04621,2.04991,40000000.0
2008-04-11 01:50:00,2.04949,2.04949,2.04535,2.04602,57000000.0
2008-04-11 01:55:00,2.04693,2.05003,2.04541,2.05003,41000000.0
2008-04-11 02:00:00,2.05009,2.05009,2.04571,2.04989,40000000.0
2008-04-11 02:05:00,2.04661,2.04883,2.04513,2.04523,32000000.0
2008-04-11 02:10:00,2.04659,2.0514,2.04591,2.05113,45000000.0
2008-04-11 02:15:00,2.05078,2.05145,2.04675,2.05068,39000000.0
2008-04-11 02:20:00,2.05018,2.05136,2.04652,2.05098,43000000.0
2008-04-11 02:25:00,2.04999,2.05132,2.04682,2.05125,36000000.0
2008-04-11 02:30:00,2.05133,2.05156,2.04703,2.05118,45000000.0
2008-04-11 02:35:00,2.04752,2.05081,2.04654,2.05077,39000000.0
2008-04-11 02:40:00,2.05058,2.05083,2.04592,2.04664,42000000.0
2008-04-11 02:45:00,2.05098,2.05098,2.04635,2.05085,41000000.0
2008-04-11 02:50:00,2.05076,2.05091,2.04733,2.05082,25000000.0
2008-04-11 02:55:00,2.04715,2.05042,2.04578,2.05001,48000000.0
2008-04-11 03:00:00,2.05,2.05088,2.04648,2.04656,36000000.0
2008-04-11 03:05:00,2.04997,2.05106,2.04653,2.05094,43000000.0
2008-04-11 03:10:00,2.04668,2.05071,2.04668,2.05071,26000000.0
2008-04-11 03:15:00,2.05113,2.05113,2.04643,2.05107,48000000.0
2008-04-11 03:20:00,2.04772,2.05123,2.04659,2.05123,39000000.0
2008-04-11 03:25:00,2.0466,2.05071,2.04634,2.04635,45000000.0
2008-04-11 03:30:00,2.05125,2.05125,2.04609,2.047,43000000.0
2008-04-11 03:35:00,2.04662,2.05045,2.04576,2.04949,32000000.0
2008-04-11 03:40:00,2.05065,2.05072,2.04631,2.05053,32000000.0
2008-04-11 03:45:00,2.05026,2.05075,2.04624,2.04947,39000000.0
2008-04-11 03:50:00,2.0498,2.05044,2.04591,2.05038,33000000.0
2008-04-11 03:55:00,2.04677,2.05026,2.0455,2.0463,59000000.0
2008-04-11 04:00:00,2.04994,2.05008,2.04523,2.04584,37000000.0
2008-04-11 04:05:00,2.04523,2.04979,2.04521,2.04978,42000000.0
2008-04-11 04:10:00,2.04616,2.05055,2.04564,2.05055,40000000.0
2008-04-11 04:15:00,2.05049,2.051,2.04643,2.04772,41000000.0
2008-04-11 04:20:00,2.05067,2.05091,2.04737,2.04737,36000000.0
2008-04-11 04:25:00,2.04645,2.05113,2.04643,2.05074,40000000.0
2008-04-11 04:30:00,2.05103,2.05151,2.04688,2.05151,42000000.0
2008-04-11 04:35:00,2.04842,2.05178,2.04741,2.04786,38000000.0
2008-04-11 04:40:00,2.0476,2.05217,2.0476,2.04791,57000000.0
2008-04-11 04:45:00,2.05229,2.05229,2.04708,2.04827,39000000.0
2008-04-11 04:50:00,2.05212,2.05216,2.04741,2.0479,47000000.0
2008-04-11 04:55:00,2.04865,2.05219,2.04716,2.04777,46000000.0
2008-04-11 05:00:00,2.05216,2.05216,2.04713,2.04717,49000000.0
2008-04-11 05:05:00,2.04816,2.0514,2.04704,2.04782,38000000.0
2008-04-11 05:10:00,2.05117,2.05163,2.04787,2.05157,48000000.0
2008-04-11 05:15:00,2.05166,2.05286,2.04801,2.04912,41000000.0
2008-04-11 05:20:00,2.04873,2.05297,2.04842,2.04842,44000000.0
2008-04-11 05:25:00,2.04916,2.05223,2.0482,2.05216,45000000.0
2008-04-11 05:30:00,2.05254,2.05254,2.04798,2.05214,46000000.0
2008-04-11 05:35:00,2.049,2.05171,2.04768,2.04861,26000000.0
2008-04-11 05:40:00,2.05263,2.05275,2.04774,2.04793,49000000.0
2008-04-11 05:45:00,2.05242,2.05264,2.04773,2.04824,46000000.0
2008-04-11 05:50:00,2.04763,2.05167,2.04728,2.05167,34000000.0
2008-04-11 05:55:00,2.0475,2.05236,2.04743,2.05202,37000000.0
2008-04-11 06:00:00,2.05174,2.05247,2.048,2.05245,36000000.0
2008-04-11 06:05:00,2.05247,2.05247,2.0479,2.05124,32000000.0
2008-04-11 06:10:00,2.0473,2.05145,2.04675,2.05041,42000000.0
2008-04-11 06:15:00,2.0497,2.05086,2.04641,2.04971,42000000.0
2008-04-11 06:20:00,2.04718,2.05051,2.04598,2.04682,43000000.0
2008-04-11 06:25:00,2.04611,2.04974,2.04586,2.04634,39000000.0
2008-04-11 06:30:00,2.04941,2.05072,2.04615,2.04666,47000000.0
2008-04-11 06:35:00,2.05084,2.05096,2.04641,2.05052,31000000.0
2008-04-11 06:40:00,2.0466,2.05055,2.04464,2.04505,38000000.0
2008-04-11 06:45:00,2.0474,2.04889,2.04459,2.04831,28000000.0
2008-04-11 06:50:00,2.04793,2.04967,2.04463,2.04962,42000000.0
2008-04-11 06:55:00,2.04492,2.04903,2.04473,2.04495,14000000.0
2008-04-11 07:00:00,2.04966,2.04966,2.04313,2.04661,35000000.0
2008-04-11 07:05:00,2.04301,2.04625,2.04134,2.04247,38000000.0
2008-04-11 07:10:00,2.04287,2.04638,2.042,2.04216,46000000.0
2008-04-11 07:15:00,2.04586,2.04727,2.04147,2.04394,41000000.0
2008-04-11 07:20:00,2.04354,2.04812,2.04324,2.04688,61000000.0
2008-04-11 07:25:00,2.04684,2.04716,2.04059,2.04384,45000000.0
2008-04-11 07:30:00,2.04289,2.04528,2.03936,2.04143,47000000.0
2008-04-11 07:35:00,2.04404,2.04461,2.0395,2.03953,44000000.0
2008-04-11 07:40:00,2.03864,2.04351,2.03857,2.04273,44000000.0
2008-04-11 07:45:00,2.04148,2.04359,2.03874,2.04359,39000000.0
2008-04-11 07:50:00,2.03938,2.04421,2.03936,2.04037,46000000.0
2008-04-11 07:55:00,2.03981,2.04568,2.03981,2.04074,39000000.0
2008-04-11 08:00:00,2.0432,2.04453,2.03882,2.04374,51000000.0
2008-04-11 08:05:00,2.04009,2.04333,2.03644,2.0376,42000000.0
2008-04-11 08:10:00,2.03992,2.04382,2.03738,2.04382,45000000.0
2008-04-11 08:15:00,2.0421,2.04268,2.03897,2.04214,41000000.0
2008-04-11 08:20:00,2.0393,2.04327,2.03888,2.03988,45000000.0
2008-04-11 08:25:00,2.03998,2.0433,2.03811,2.03915,45000000.0
2008-04-11 08:30:00,2.04263,2.04496,2.03905,2.04077,44000000.0
2008-04-11 08:35:00,2.04388,2.04393,2.0384,2.0384,47000000.0
2008-04-11 08:40:00,2.0396,2.04258,2.03724,2.03825,50000000.0
2008-04-11 08:45:00,2.04188,2.04615,2.03863,2.04271,44000000.0
2008-04-11 08:50:00,2.04205,2.04795,2.04198,2.04795,44000000.0
2008-04-11 08:55:00,2.04504,2.05243,2.04462,2.05243,46000000.0
2008-04-11 09:00:00,2.05221,2.05221,2.04748,2.05032,41000000.0
2008-04-11 09:05:00,2.05056,2.05146,2.04848,2.05146,45000000.0
2008-04-11 09:10:00,2.05145,2.05278,2.0497,2.05278,43000000.0
2008-04-11 09:15:00,2.05154,2.05344,2.0503,2.05127,45000000.0
2008-04-11 09:20:00,2.05089,2.05245,2.04971,2.05245,42000000.0
2008-04-11 09:25:00,2.05173,2.05406,2.05098,2.05406,44000000.0
2008-04-11 09:30:00,2.05292,2.05614,2.05292,2.05541,43000000.0
2008-04-11 09:35:00,2.05713,2.05718,2.0543,2.05465,39000000.0
2008-04-11 09:40:00,2.05537,2.05848,2.05496,2.05776,46000000.0
2008-04-11 09:45:00,2.0577,2.05803,2.05297,2.05297,42000000.0
2008-04-11 09:50:00,2.05359,2.05402,2.05138,2.05246,42000000.0
2008-04-11 09:55:00,2.05156,2.05324,2.05134,2.05291,42000000.0
2008-04-11 10:00:00,2.05284,2.05284,2.04941,2.04984,43000000.0
2008-04-11 10:05:00,2.04991,2.05088,2.04825,2.04884,45000000.0
2008-04-11 10:10:00,2.04913,2.05129,2.04913,2.05095,54000000.0
2008-04-11 10:15:00,2.05086,2.05254,2.04915,2.04915,38000000.0
2008-04-11 10:20:00,2.04947,2.05033,2.04779,2.04882,41000000.0
2008-04-11 10:25:00,2.04772,2.05013,2.04772,2.04826,36000000.0
2008-04-11 10:30:00,2.04989,2.05081,2.04774,2.04776,45000000.0
2008-04-11 10:35:00,2.04941,2.04944,2.0468,2.04802,44000000.0
2008-04-11 10:40:00,2.04675,2.04853,2.04614,2.04853,43000000.0
2008-04-11 10:45:00,2.04883,2.04973,2.04706,2.04958,49000000.0
2008-04-11 10:50:00,2.05007,2.05126,2.04876,2.05114,43000000.0
2008-04-11 10:55:00,2.0511,2.05184,2.04909,2.04953,43000000.0
2008-04-11 11:00:00,2.0513,2.05163,2.04889,2.04889,41000000.0
2008-04-11 11:05:00,2.0506,2.05265,2.04936,2.05256,46000000.0
2008-04-11 11:10:00,2.05279,2.05467,2.05129,2.05337,41000000.0
2008-04-11 11:15:00,2.05275,2.05451,2.05165,2.05165,45000000.0
2008-04-11 11:20:00,2.05221,2.05333,2.05099,2.05132,37000000.0
2008-04-11 11:25:00,2.05207,2.0541,2.05146,2.0541,45000000.0
2008-04-11 11:30:00,2.05292,2.05395,2.05157,2.05364,38000000.0
2008-04-11 11:35:00,2.05386,2.05411,2.05086,2.05238,51000000.0
2008-04-11 11:40:00,2.05136,2.05357,2.04898,2.04898,45000000.0
2008-04-11 11:45:00,2.05124,2.05164,2.04881,2.05136,48000000.0
2008-04-11 11:50:00,2.05008,2.05195,2.04965,2.04965,48000000.0
2008-04-11 11:55:00,2.04922,2.05101,2.04805,2.04861,36000000.0
2008-04-11 12:00:00,2.04939,2.04975,2.0471,2.04786,40000000.0
2008-04-11 12:05:00,2.04638,2.04945,2.04602,2.04862,46000000.0
2008-04-11 12:10:00,2.0472,2.04923,2.04679,2.04828,40000000.0
2008-04-11 12:15:00,2.04751,2.04846,2.04596,2.047,45000000.0
2008-04-11 12:20:00,2.04833,2.04874,2.04669,2.04874,47000000.0
2008-04-11 12:25:00,2.04799,2.04924,2.0471,2.0471,46000000.0
2008-04-11 12:30:00,2.04823,2.05633,2.04781,2.05409,51000000.0
2008-04-11 12:35:00,2.05592,2.05921,2.05498,2.05852,41000000.0
2008-04-11 12:40:00,2.06011,2.06141,2.05843,2.05957,42000000.0
2008-04-11 12:45:00,2.05902,2.06092,2.0582,2.05932,47000000.0
2008-04-11 12:50:00,2.06072,2.06176,2.05855,2.06102,46000000.0
2008-04-11 12:55:00,2.06092,2.06138,2.05778,2.05955,45000000.0
2008-04-11 13:00:00,2.06,2.06188,2.05807,2.05926,39000000.0
2008-04-11 13:05:00,2.06085,2.06249,2.05874,2.06062,42000000.0
2008-04-11 13:10:00,2.06031,2.06463,2.05975,2.06454,50000000.0
2008-04-11 13:15:00,2.06295,2.06635,2.06275,2.06635,45000000.0
2008-04-11 13:20:00,2.06459,2.06832,2.06446,2.06584,45000000.0
2008-04-11 13:25:00,2.06429,2.0691,2.06363,2.06786,46000000.0
2008-04-11 13:30:00,2.06699,2.0672,2.06166,2.06261,38000000.0
2008-04-11 13:35:00,2.06311,2.06442,2.06036,2.06054,43000000.0
2008-04-11 13:40:00,2.0615,2.0615,2.05742,2.06096,44000000.0
2008-04-11 13:45:00,2.06147,2.06595,2.06073,2.06285,51000000.0
2008-04-11 13:50:00,2.0639,2.06551,2.06255,2.06479,47000000.0
2008-04-11 13:55:00,2.06499,2.0656,2.06285,2.06433,42000000.0
2008-04-11 14:00:00,2.06313,2.06648,2.0629,2.06648,46000000.0
2008-04-11 14:05:00,2.065,2.06659,2.06398,2.06595,45000000.0
2008-04-11 14:10:00,2.06479,2.06965,2.06479,2.06713,46000000.0
2008-04-11 14:15:00,2.06692,2.06967,2.06692,2.06854,39000000.0
2008-04-11 14:20:00,2.06896,2.07043,2.06786,2.06934,44000000.0
2008-04-11 14:25:00,2.06827,2.07052,2.06619,2.06626,43000000.0
2008-04-11 14:30:00,2.06794,2.06815,2.06186,2.06245,43000000.0
2008-04-11 14:35:00,2.06331,2.06461,2.05937,2.06214,42000000.0
2008-04-11 14:40:00,2.06432,2.06515,2.06227,2.06227,47000000.0
2008-04-11 14:45:00,2.06224,2.06458,2.06154,2.06269,47000000.0
2008-04-11 14:50:00,2.06462,2.06552,2.06335,2.06386,46000000.0
2008-04-11 14:55:00,2.06367,2.06507,2.06202,2.0626,43000000.0
2008-04-11 15:00:00,2.06385,2.06385,2.06151,2.06368,42000000.0
2008-04-11 15:05:00,2.06312,2.06319,2.06091,2.06168,44000000.0
2008-04-11 15:10:00,2.06141,2.06492,2.06126,2.06252,47000000.0
2008-04-11 15:15:00,2.06285,2.06421,2.06059,2.06089,45000000.0
2008-04-11 15:20:00,2.0611,2.06441,2.0611,2.0639,45000000.0
2008-04-11 15:25:00,2.0627,2.06374,2.0619,2.06215,46000000.0
2008-04-11 15:30:00,2.06185,2.06536,2.06171,2.06439,45000000.0
2008-04-11 15:35:00,2.0642,2.06681,2.06215,2.06446,42000000.0
2008-04-11 15:40:00,2.06634,2.06699,2.06162,2.06371,46000000.0
2008-04-11 15:45:00,2.06405,2.0661,2.0628,2.06359,40000000.0
2008-04-11 15:50:00,2.06237,2.06454,2.06214,2.0636,38000000.0
2008-04-11 15:55:00,2.06363,2.06693,2.06363,2.06452,40000000.0
2008-04-11 16:00:00,2.06645,2.06964,2.06532,2.0681,47000000.0
2008-04-11 16:05:00,2.06842,2.07143,2.0665,2.07143,46000000.0
2008-04-11 16:10:00,2.07179,2.07251,2.06816,2.06894,43000000.0
2008-04-11 16:15:00,2.06975,2.07046,2.06656,2.06672,50000000.0
2008-04-11 16:20:00,2.06863,2.06877,2.06568,2.06699,45000000.0
2008-04-11 16:25:00,2.06766,2.07031,2.06631,2.06878,42000000.0
2008-04-11 16:30:00,2.06916,2.06916,2.0662,2.0676,45000000.0
2008-04-11 16:35:00,2.06804,2.07039,2.06757,2.0681,47000000.0
2008-04-11 16:40:00,2.068,2.06943,2.06528,2.06693,41000000.0
2008-04-11 16:45:00,2.06588,2.06679,2.06121,2.06121,46000000.0
2008-04-11 16:50:00,2.06212,2.06453,2.06024,2.06281,43000000.0
2008-04-11 16:55:00,2.06466,2.06706,2.06241,2.06703,43000000.0
2008-04-11 17:00:00,2.06549,2.06963,2.06471,2.06768,41000000.0
2008-04-11 17:05:00,2.06875,2.06875,2.0666,2.0666,39000000.0
2008-04-11 17:10:00,2.06783,2.06783,2.065,2.06656,40000000.0
2008-04-11 17:15:00,2.0656,2.06896,2.0631,2.0631,41000000.0
2008-04-11 17:20:00,2.06264,2.06462,2.06194,2.06359,50000000.0
2008-04-11 17:25:00,2.06232,2.06376,2.06071,2.06323,51000000.0
2008-04-11 17:30:00,2.06322,2.0642,2.06159,2.06286,45000000.0
2008-04-11 17:35:00,2.06176,2.06444,2.06127,2.06378,39000000.0
2008-04-11 17:40:00,2.06469,2.06527,2.06078,2.06191,47000000.0
2008-04-11 17:45:00,2.06125,2.0626,2.06005,2.0626,41000000.0
2008-04-11 17:50:00,2.06131,2.06392,2.05959,2.05959,48000000.0
2008-04-11 17:55:00,2.06118,2.06118,2.05629,2.0565,48000000.0
2008-04-11 18:00:00,2.05637,2.05712,2.05476,2.05671,39000000.0
2008-04-11 18:05:00,2.05629,2.05955,2.05572,2.05955,40000000.0
2008-04-11 18:10:00,2.0583,2.06039,2.05752,2.06039,51000000.0
2008-04-11 18:15:00,2.06001,2.06136,2.05974,2.05978,46000000.0
2008-04-11 18:20:00,2.06137,2.06302,2.05958,2.0612,40000000.0
2008-04-11 18:25:00,2.06256,2.06446,2.0618,2.06266,41000000.0
2008-04-11 18:30:00,2.06398,2.06404,2.05988,2.06037,41000000.0
2008-04-11 18:35:00,2.05907,2.06217,2.05872,2.0618,37000000.0
2008-04-11 18:40:00,2.06029,2.0622,2.05978,2.05978,45000000.0
2008-04-11 18:45:00,2.06043,2.06192,2.05981,2.06164,40000000.0
2008-04-11 18:50:00,2.06033,2.06198,2.06011,2.0612,36000000.0
2008-04-11 18:55:00,2.05942,2.06099,2.05854,2.05858,42000000.0
2008-04-11 19:00:00,2.05904,2.06015,2.058,2.05983,39000000.0
2008-04-11 19:05:00,2.05525,2.05974,2.05305,2.05528,47000000.0
2008-04-11 19:10:00,2.05121,2.05828,2.05121,2.05708,44000000.0
2008-04-11 19:15:00,2.05567,2.05742,2.05289,2.05742,45000000.0
2008-04-11 19:20:00,2.05424,2.05743,2.05275,2.05664,37000000.0
2008-04-11 19:25:00,2.0533,2.05737,2.05196,2.0568,43000000.0
2008-04-11 19:30:00,2.05532,2.05894,2.05439,2.05894,45000000.0
2008-04-11 19:35:00,2.05428,2.06029,2.05428,2.05666,41000000.0
2008-04-11 19:40:00,2.05564,2.06014,2.05561,2.06009,44000000.0
2008-04-11 19:45:00,2.06146,2.06146,2.05624,2.05624,36000000.0
2008-04-11 19:50:00,2.05636,2.06084,2.05636,2.05697,83000000.0
2008-04-11 19:55:00,2.05653,2.06182,2.05623,2.05626,72000000.0
2008-04-11 20:00:00,2.05596,2.06084,2.05596,2.05619,71000000.0
2008-04-11 20:05:00,2.0597,2.06055,2.05602,2.05948,45000000.0
2008-04-11 20:10:00,2.06007,2.06198,2.05558,2.06198,46000000.0
2008-04-11 20:15:00,2.06119,2.06226,2.05767,2.05845,60000000.0
2008-04-11 20:20:00,2.05734,2.06229,2.05632,2.06136,42000000.0
2008-04-11 20:25:00,2.06208,2.0634,2.05825,2.06267,56000000.0
2008-04-11 20:30:00,2.06102,2.06284,2.05801,2.06258,45000000.0
2008-04-11 20:35:00,2.06205,2.06296,2.05864,2.06007,65000000.0
2008-04-11 20:40:00,2.06391,2.06525,2.05987,2.06503,53000000.0
2008-04-11 20:45:00,2.06482,2.06577,2.06106,2.06536,55000000.0
2008-04-11 20:50:00,2.06208,2.06587,2.06091,2.06383,46000000.0
2008-04-11 20:55:00,2.06438,2.06534,2.06042,2.06515,58000000.0
2008-04-11 21:00:00,2.06479,2.06539,2.06148,2.0649,47000000.0
2008-04-11 21:05:00,2.06098,2.06495,2.06005,2.06411,39000000.0
2008-04-11 21:10:00,2.0616,2.06555,2.061,2.06487,37000000.0
2008-04-11 21:15:00,2.06448,2.06448,2.05984,2.06426,47000000.0
2008-04-11 21:20:00,2.06055,2.06454,2.06055,2.06449,27000000.0
2008-04-11 21:25:00,2.06511,2.06592,2.06058,2.06589,37000000.0
2008-04-11 21:30:00,2.06595,2.06595,2.06127,2.06498,39000000.0
2008-04-11 21:35:00,2.06191,2.0662,2.06187,2.06568,46000000.0
2008-04-11 21:40:00,2.06507,2.06661,2.06202,2.06581,42000000.0
2008-04-11 21:45:00,2.06655,2.06655,2.0611,2.0611,44000000.0
2008-04-11 21:50:00,2.06198,2.06548,2.05956,2.06077,41000000.0
2008-04-11 21:55:00,2.06461,2.0652,2.06055,2.0652,38000000.0
2008-04-11 22:00:00,2.06061,2.0653,2.06021,2.06446,44000000.0
2008-04-11 22:05:00,2.06009,2.06571,2.06009,2.06544,42000000.0
2008-04-11 22:10:00,2.06214,2.0671,2.05879,2.0671,45000000.0
2008-04-11 22:15:00,2.06546,2.06557,2.05815,2.06196,33000000.0
2008-04-11 22:20:00,2.05855,2.06246,2.0579,2.06144,45000000.0
2008-04-11 22:25:00,2.06102,2.06655,2.05758,2.06655,56000000.0
2008-04-11 22:30:00,2.06513,2.06628,2.05825,2.0617,27000000.0
2008-04-11 22:35:00,2.05758,2.06145,2.05659,2.05991,47000000.0
2008-04-11 22:40:00,2.05723,2.06076,2.05596,2.05667,35000000.0
2008-04-11 22:45:00,2.05957,2.0651,2.05693,2.06422,36000000.0
2008-04-11 22:50:00,2.06056,2.06482,2.05979,2.06399,40000000.0
2008-04-11 22:55:00,2.06044,2.06485,2.05972,2.05972,43000000.0
2008-04-13 23:00:00,2.04968,2.04968,2.04421,2.0451,42000000.0
2008-04-13 23:05:00,2.04523,2.04872,2.04509,2.04592,31000000.0
2008-04-13 23:10:00,2.04541,2.05039,2.04541,2.04648,36000000.0
2008-04-13 23:15:00,2.0507,2.0507,2.04566,2.04576,39000000.0
2008-04-13 23:20:00,2.04571,2.05058,2.04552,2.05043,62000000.0
2008-04-13 23:25:00,2.05027,2.05061,2.04545,2.04657,44000000.0
2008-04-13 23:30:00,2.04631,2.05022,2.04559,2.04559,26000000.0
2008-04-13 23:35:00,2.05034,2.05034,2.04549,2.04982,47000000.0
2008-04-13 23:40:00,2.04562,2.04947,2.04518,2.04894,23000000.0
2008-04-13 23:45:00,2.04871,2.05052,2.04458,2.05052,44000000.0
2008-04-13 23:50:00,2.04679,2.05127,2.04679,2.05127,41000000.0
2008-04-13 23:55:00,2.04742,2.05155,2.04733,2.05127,43000000.0
2008-04-14 00:00:00,2.05153,2.05153,2.04657,2.04746,48000000.0
2008-04-14 00:05:00,2.05109,2.05109,2.04727,2.05098,43000000.0
2008-04-14 00:10:00,2.04775,2.0513,2.047,2.04768,43000000.0
2008-04-14 00:15:00,2.05192,2.05192,2.04714,2.05093,48000000.0
2008-04-14 00:20:00,2.05163,2.05185,2.04717,2.05185,39000000.0
2008-04-14 00:25:00,2.05239,2.05267,2.04733,2.04832,43000000.0
2008-04-14 00:30:00,2.05187,2.05211,2.0471,2.0479,55000000.0
2008-04-14 00:35:00,2.0473,2.05076,2.04657,2.04665,44000000.0
2008-04-14 00:40:00,2.04618,2.05106,2.04608,2.04958,49000000.0
2008-04-14 00:45:00,2.04861,2.05037,2.0456,2.05037,56000000.0
2008-04-14 00:50:00,2.04638,2.052,2.04593,2.0481,45000000.0
2008-04-14 00:55:00,2.04722,2.05259,2.04722,2.05233,49000000.0
2008-04-14 01:00:00,2.05289,2.05289,2.04744,2.04898,47000000.0
2008-04-14 01:05:00,2.04935,2.05288,2.04722,2.05095,45000000.0
2008-04-14 01:10:00,2.04793,2.05147,2.04701,2.0508,44000000.0
2008-04-14 01:15:00,2.05238,2.05238,2.04678,2.05134,45000000.0
2008-04-14 01:20:00,2.04732,2.05187,2.04692,2.04692,39000000.0
2008-04-14 01:25:00,2.05022,2.05115,2.04628,2.05115,42000000.0
2008-04-14 01:30:00,2.05089,2.05249,2.0469,2.04753,39000000.0
2008-04-14 01:35:00,2.04776,2.05256,2.04763,2.0516,43000000.0
2008-04-14 01:40:00,2.04755,2.05264,2.04755,2.05264,68000000.0
2008-04-14 01:45:00,2.05216,2.05248,2.048,2.04813,33000000.0
2008-04-14 01:50:00,2.04767,2.05183,2.04681,2.05128,36000000.0
2008-04-14 01:55:00,2.04713,2.05202,2.04713,2.04785,41000000.0
2008-04-14 02:00:00,2.05073,2.0528,2.04831,2.04831,49000000.0
2008-04-14 02:05:00,2.05276,2.05276,2.04784,2.05214,57000000.0
2008-04-14 02:10:00,2.04839,2.05203,2.04717,2.05003,40000000.0
2008-04-14 02:15:00,2.05149,2.05149,2.04092,2.04561,68000000.0
2008-04-14 02:20:00,2.04121,2.04679,2.04121,2.04527,43000000.0
2008-04-14 02:25:00,2.04208,2.04594,2.04139,2.04554,39000000.0
2008-04-14 02:30:00,2.04535,2.046,2.04141,2.04592,37000000.0
2008-04-14 02:35:00,2.04597,2.04641,2.04153,2.04627,39000000.0
2008-04-14 02:40:00,2.04191,2.04643,2.04168,2.04257,45000000.0
2008-04-14 02:45:00,2.04631,2.04692,2.04209,2.04245,44000000.0
2008-04-14 02:50:00,2.0431,2.04665,2.04182,2.04227,45000000.0
2008-04-14 02:55:00,2.04313,2.04681,2.04212,2.04681,47000000.0
2008-04-14 03:00:00,2.04685,2.04685,2.04252,2.04306,49000000.0
2008-04-14 03:05:00,2.0439,2.04765,2.04306,2.0476,45000000.0
2008-04-14 03:10:00,2.04682,2.04847,2.04328,2.04847,52000000.0
2008-04-14 03:15:00,2.04902,2.04902,2.04399,2.04432,49000000.0
2008-04-14 03:20:00,2.04839,2.04856,2.04421,2.04463,36000000.0
2008-04-14 03:25:00,2.04402,2.04881,2.04399,2.04399,55000000.0
2008-04-14 03:30:00,2.04872,2.04896,2.04403,2.04535,36000000.0
2008-04-14 03:35:00,2.04489,2.04968,2.04467,2.04954,39000000.0
2008-04-14 03:40:00,2.04561,2.04954,2.04476,2.04906,45000000.0
2008-04-14 03:45:00,2.04889,2.04938,2.04493,2.04552,36000000.0
2008-04-14 03:50:00,2.04557,2.04945,2.04503,2.04503,51000000.0
2008-04-14 03:55:00,2.04816,2.04896,2.04323,2.04764,48000000.0
2008-04-14 04:00:00,2.04874,2.04886,2.04351,2.0442,35000000.0
2008-04-14 04:05:00,2.0452,2.04886,2.04419,2.04505,39000000.0
2008-04-14 04:10:00,2.04548,2.04862,2.04468,2.04828,44000000.0
2008-04-14 04:15:00,2.04843,2.04908,2.04421,2.0446,32000000.0
2008-04-14 04:20:00,2.04595,2.04944,2.04482,2.04516,58000000.0
2008-04-14 04:25:00,2.04535,2.04863,2.04459,2.04565,32000000.0
2008-04-14 04:30:00,2.04996,2.05014,2.04489,2.04923,44000000.0
2008-04-14 04:35:00,2.04616,2.05073,2.04544,2.04733,62000000.0
2008-04-14 04:40:00,2.04721,2.05228,2.04721,2.05173,45000000.0
2008-04-14 04:45:00,2.0521,2.0521,2.04698,2.05139,36000000.0
2008-04-14 04:50:00,2.0475,2.05118,2.04667,2.04771,38000000.0
2008-04-14 04:55:00,2.05112,2.05112,2.04557,2.04971,42000000.0
2008-04-14 05:00:00,2.04763,2.05017,2.04612,2.04641,43000000.0
2008-04-14 05:05:00,2.0469,2.04999,2.04541,2.04985,40000000.0
2008-04-14 05:10:00,2.04652,2.04944,2.04505,2.04861,29000000.0
2008-04-14 05:15:00,2.04968,2.04976,2.04496,2.04976,25000000.0
2008-04-14 05:20:00,2.04657,2.04942,2.04554,2.04554,22000000.0
2008-04-14 05:25:00,2.0488,2.04938,2.04601,2.04938,28000000.0
2008-04-14 05:30:00,2.04847,2.04982,2.0453,2.04629,46000000.0
2008-04-14 05:35:00,2.04535,2.05048,2.04533,2.04639,45000000.0
2008-04-14 05:40:00,2.04704,2.04975,2.04531,2.04943,42000000.0
2008-04-14 05:45:00,2.05097,2.05097,2.04584,2.04937,35000000.0
2008-04-14 05:50:00,2.04572,2.05019,2.045,2.04531,42000000.0
2008-04-14 05:55:00,2.04934,2.04946,2.04466,2.04935,44000000.0
2008-04-14 06:00:00,2.04926,2.04926,2.04286,2.04368,38000000.0
2008-04-14 06:05:00,2.0474,2.048,2.0429,2.04725,41000000.0
2008-04-14 06:10:00,2.04667,2.04726,2.04311,2.04713,37000000.0
2008-04-14 06:15:00,2.04765,2.04787,2.04283,2.04787,42000000.0
2008-04-14 06:20:00,2.04733,2.04733,2.0427,2.04634,35000000.0
2008-04-14 06:25:00,2.04358,2.04633,2.04208,2.04345,39000000.0
2008-04-14 06:30:00,2.04709,2.05303,2.04384,2.05303,32000000.0
2008-04-14 06:35:00,2.05033,2.05311,2.046,2.05311,43000000.0
2008-04-14 06:40:00,2.05061,2.05871,2.05055,2.05819,47000000.0
2008-04-14 06:45:00,2.05462,2.05874,2.05033,2.05857,37000000.0
2008-04-14 06:50:00,2.05417,2.05887,2.05361,2.05361,38000000.0
2008-04-14 06:55:00,2.05265,2.05708,2.05162,2.05219,47000000.0
2008-04-14 07:00:00,2.05517,2.05644,2.05158,2.05576,58000000.0
2008-04-14 07:05:00,2.05308,2.05926,2.05295,2.0555,46000000.0
2008-04-14 07:10:00,2.05902,2.06061,2.05545,2.05737,55000000.0
2008-04-14 07:15:00,2.05947,2.06077,2.0558,2.05981,48000000.0
2008-04-14 07:20:00,2.05688,2.06073,2.05583,2.05625,65000000.0
2008-04-14 07:25:00,2.05568,2.05983,2.05458,2.0597,35000000.0
2008-04-14 07:30:00,2.05903,2.05959,2.05314,2.05742,56000000.0
2008-04-14 07:35:00,2.05472,2.0614,2.05398,2.05755,42000000.0
2008-04-14 07:40:00,2.06168,2.06229,2.05748,2.06229,60000000.0
2008-04-14 07:45:00,2.06102,2.06349,2.05771,2.06156,44000000.0
2008-04-14 07:50:00,2.05918,2.06307,2.05849,2.05865,45000000.0
2008-04-14 07:55:00,2.06315,2.06316,2.05815,2.06174,71000000.0
2008-04-14 08:00:00,2.05895,2.06112,2.0567,2.05768,72000000.0
2008-04-14 08:05:00,2.06179,2.06274,2.05702,2.06272,83000000.0
2008-04-14 08:10:00,2.05852,2.06639,2.05852,2.06238,43000000.0
2008-04-14 08:15:00,2.06593,2.0661,2.06097,2.06499,44000000.0
2008-04-14 08:20:00,2.06209,2.06517,2.06065,2.06065,41000000.0
2008-04-14 08:25:00,2.06044,2.06438,2.0583,2.06313,45000000.0
2008-04-14 08:30:00,2.06156,2.0675,2.05928,2.0674,43000000.0
2008-04-14 08:35:00,2.06349,2.06688,2.061,2.06549,37000000.0
2008-04-14 08:40:00,2.06431,2.06857,2.06169,2.06485,45000000.0
2008-04-14 08:45:00,2.06845,2.0694,2.06437,2.06616,44000000.0
2008-04-14 08:50:00,2.06501,2.07206,2.06501,2.06823,47000000.0
2008-04-14 08:55:00,2.06801,2.07541,2.06749,2.07167,39000000.0
2008-04-14 09:00:00,2.06665,2.07152,2.0633,2.0633,42000000.0
2008-04-14 09:05:00,2.06416,2.06995,2.06349,2.0669,44000000.0
2008-04-14 09:10:00,2.06589,2.0708,2.06585,2.07036,40000000.0
2008-04-14 09:15:00,2.06979,2.0717,2.06606,2.06889,45000000.0
2008-04-14 09:20:00,2.06873,2.07218,2.06748,2.06924,37000000.0
2008-04-14 09:25:00,2.06794,2.07041,2.06707,2.07041,41000000.0
2008-04-14 09:30:00,2.0694,2.07216,2.0694,2.07216,41000000.0
2008-04-14 09:35:00,2.07135,2.07223,2.06925,2.07113,40000000.0
2008-04-14 09:40:00,2.07136,2.07161,2.06976,2.07027,46000000.0
2008-04-14 09:45:00,2.07125,2.0736,2.07025,2.0736,51000000.0
2008-04-14 09:50:00,2.07239,2.07746,2.07234,2.07746,40000000.0
2008-04-14 09:55:00,2.07741,2.07827,2.07589,2.07689,39000000.0
2008-04-14 10:00:00,2.07727,2.07789,2.07292,2.07292,48000000.0
2008-04-14 10:05:00,2.07243,2.07485,2.07243,2.07259,48000000.0
2008-04-14 10:10:00,2.07176,2.07454,2.07158,2.07384,41000000.0
2008-04-14 10:15:00,2.07407,2.07498,2.0718,2.07206,47000000.0
2008-04-14 10:20:00,2.07239,2.07543,2.07155,2.07257,39000000.0
2008-04-14 10:25:00,2.07408,2.07408,2.07161,2.07253,45000000.0
2008-04-14 10:30:00,2.07272,2.07403,2.07086,2.07226,51000000.0
2008-04-14 10:35:00,2.07065,2.07224,2.07016,2.07093,50000000.0
2008-04-14 10:40:00,2.07268,2.07268,2.0701,2.0705,41000000.0
2008-04-14 10:45:00,2.07111,2.07187,2.06943,2.07123,40000000.0
2008-04-14 10:50:00,2.0704,2.07119,2.0679,2.0679,39000000.0
2008-04-14 10:55:00,2.06946,2.06946,2.06385,2.06385,41000000.0
2008-04-14 11:00:00,2.06502,2.06852,2.06475,2.0664,43000000.0
2008-04-14 11:05:00,2.06633,2.06776,2.06472,2.06584,43000000.0
2008-04-14 11:10:00,2.06451,2.06605,2.0636,2.06468,46000000.0
2008-04-14 11:15:00,2.06526,2.06772,2.0636,2.06442,41000000.0
2008-04-14 11:20:00,2.06553,2.06553,2.06242,2.0641,47000000.0
2008-04-14 11:25:00,2.0627,2.06661,2.0627,2.06661,45000000.0
2008-04-14 11:30:00,2.06586,2.06806,2.06529,2.06697,42000000.0
2008-04-14 11:35:00,2.06714,2.07111,2.06714,2.07021,45000000.0
2008-04-14 11:40:00,2.06855,2.07146,2.06825,2.07146,50000000.0
2008-04-14 11:45:00,2.07073,2.07158,2.06899,2.06899,43000000.0
2008-04-14 11:50:00,2.06836,2.06991,2.06773,2.06782,46000000.0
2008-04-14 11:55:00,2.06948,2.06948,2.06743,2.06801,47000000.0
2008-04-14 12:00:00,2.06832,2.07257,2.06814,2.07257,40000000.0
2008-04-14 12:05:00,2.07046,2.07237,2.06888,2.06888,38000000.0
2008-04-14 12:10:00,2.07076,2.07076,2.06703,2.07005,40000000.0
2008-04-14 12:15:00,2.07021,2.07394,2.06947,2.07394,46000000.0
2008-04-14 12:20:00,2.07345,2.07699,2.0726,2.07698,42000000.0
2008-04-14 12:25:00,2.07527,2.07972,2.07527,2.07953,45000000.0
2008-04-14 12:30:00,2.07911,2.08033,2.07853,2.07858,46000000.0
2008-04-14 12:35:00,2.08108,2.08403,2.08013,2.08403,45000000.0
2008-04-14 12:40:00,2.08219,2.08408,2.08169,2.08316,45000000.0
2008-04-14 12:45:00,2.08371,2.08371,2.08007,2.08007,47000000.0
2008-04-14 12:50:00,2.07994,2.08264,2.07989,2.08195,44000000.0
2008-04-14 12:55:00,2.08207,2.08207,2.07869,2.07883,42000000.0
2008-04-14 13:00:00,2.08059,2.08059,2.07715,2.07803,43000000.0
2008-04-14 13:05:00,2.07946,2.08168,2.07843,2.08168,46000000.0
2008-04-14 13:10:00,2.07967,2.08393,2.07967,2.08393,47000000.0
2008-04-14 13:15:00,2.083,2.08546,2.08268,2.08268,47000000.0
2008-04-14 13:20:00,2.08429,2.08489,2.08285,2.08399,42000000.0
2008-04-14 13:25:00,2.08292,2.08506,2.0818,2.08436,43000000.0
2008-04-14 13:30:00,2.08539,2.08817,2.08441,2.08762,43000000.0
2008-04-14 13:35:00,2.0874,2.08873,2.08656,2.08823,44000000.0
2008-04-14 13:40:00,2.08648,2.08852,2.08648,2.08653,39000000.0
2008-04-14 13:45:00,2.08927,2.0908,2.08795,2.09037,46000000.0
2008-04-14 13:50:00,2.0887,2.09001,2.0874,2.08858,45000000.0
2008-04-14 13:55:00,2.09004,2.09052,2.08836,2.08875,46000000.0
2008-04-14 14:00:00,2.09041,2.09135,2.08867,2.09135,42000000.0
2008-04-14 14:05:00,2.08941,2.09206,2.08929,2.09146,47000000.0
2008-04-14 14:10:00,2.08961,2.09113,2.08627,2.08647,51000000.0
2008-04-14 14:15:00,2.08777,2.0881,2.08419,2.08585,44000000.0
2008-04-14 14:20:00,2.08599,2.08747,2.08464,2.08548,43000000.0
2008-04-14 14:25:00,2.08504,2.08862,2.08487,2.08862,38000000.0
2008-04-14 14:30:00,2.08565,2.08659,2.08185,2.08622,46000000.0
2008-04-14 14:35:00,2.08463,2.08742,2.08412,2.0854,45000000.0
2008-04-14 14:40:00,2.08512,2.08613,2.08304,2.08304,45000000.0
2008-04-14 14:45:00,2.08423,2.08429,2.07877,2.07989,50000000.0
2008-04-14 14:50:00,2.08005,2.08091,2.07812,2.08008,42000000.0
2008-04-14 14:55:00,2.07855,2.08085,2.07791,2.07977,39000000.0
2008-04-14 15:00:00,2.08261,2.08261,2.07986,2.08047,45000000.0
2008-04-14 15:05:00,2.08147,2.08183,2.07897,2.08086,46000000.0
2008-04-14 15:10:00,2.07998,2.0808,2.07691,2.07795,47000000.0
2008-04-14 15:15:00,2.07717,2.07896,2.07625,2.07809,42000000.0
2008-04-14 15:20:00,2.07882,2.07949,2.07617,2.07775,41000000.0
2008-04-14 15:25:00,2.07588,2.07684,2.07468,2.07641,51000000.0
2008-04-14 15:30:00,2.076,2.07927,2.07503,2.07889,46000000.0
2008-04-14 15:35:00,2.07832,2.07832,2.0752,2.07715,47000000.0
2008-04-14 15:40:00,2.07607,2.07792,2.07468,2.07645,45000000.0
2008-04-14 15:45:00,2.07695,2.07931,2.07591,2.07931,40000000.0
2008-04-14 15:50:00,2.07955,2.07955,2.07588,2.0784,46000000.0
2008-04-14 15:55:00,2.07696,2.0794,2.07658,2.07747,40000000.0
2008-04-14 16:00:00,2.07782,2.07862,2.07509,2.07512,33000000.0
2008-04-14 16:05:00,2.07531,2.07917,2.07494,2.07773,48000000.0
2008-04-14 16:10:00,2.07767,2.08235,2.07767,2.08183,48000000.0
2008-04-14 16:15:00,2.08083,2.08213,2.07968,2.08075,45000000.0
2008-04-14 16:20:00,2.07935,2.08244,2.07885,2.08177,51000000.0
2008-04-14 16:25:00,2.08257,2.08327,2.08029,2.08063,38000000.0
2008-04-14 16:30:00,2.08202,2.0824,2.0791,2.0792,45000000.0
2008-04-14 16:35:00,2.08096,2.08108,2.07906,2.07939,37000000.0
2008-04-14 16:40:00,2.08099,2.08099,2.0762,2.07629,45000000.0
2008-04-14 16:45:00,2.07725,2.07939,2.07688,2.07848,41000000.0
2008-04-14 16:50:00,2.07921,2.07962,2.07729,2.0787,46000000.0
2008-04-14 16:55:00,2.07931,2.0799,2.07665,2.07712,41000000.0
2008-04-14 17:00:00,2.07601,2.07747,2.07583,2.07657,43000000.0
2008-04-14 17:05:00,2.0777,2.07844,2.07535,2.07824,43000000.0
2008-04-14 17:10:00,2.0769,2.07854,2.07564,2.07698,49000000.0
2008-04-14 17:15:00,2.07803,2.07964,2.07712,2.07964,43000000.0
2008-04-14 17:20:00,2.08007,2.08172,2.07844,2.08089,44000000.0
2008-04-14 17:25:00,2.08052,2.08294,2.08052,2.08277,45000000.0
2008-04-14 17:30:00,2.08149,2.08248,2.08053,2.08231,36000000.0
2008-04-14 17:35:00,2.08102,2.08259,2.08084,2.08177,41000000.0
2008-04-14 17:40:00,2.08005,2.08175,2.07838,2.07976,38000000.0
2008-04-14 17:45:00,2.08023,2.08082,2.07847,2.08073,54000000.0
2008-04-14 17:50:00,2.07931,2.08107,2.0769,2.0769,45000000.0
2008-04-14 17:55:00,2.07855,2.07864,2.0753,2.0753,43000000.0
2008-04-14 18:00:00,2.07605,2.0768,2.07439,2.07572,42000000.0
2008-04-14 18:05:00,2.07493,2.07624,2.07366,2.07523,42000000.0
2008-04-14 18:10:00,2.07521,2.07521,2.07232,2.07511,42000000.0
2008-04-14 18:15:00,2.07397,2.07671,2.07355,2.07495,46000000.0
2008-04-14 18:20:00,2.07457,2.07641,2.07449,2.0755,39000000.0
2008-04-14 18:25:00,2.07444,2.07513,2.07303,2.07505,43000000.0
2008-04-14 18:30:00,2.0742,2.07654,2.07324,2.07456,44000000.0
2008-04-14 18:35:00,2.07604,2.07613,2.07383,2.07412,42000000.0
2008-04-14 18:40:00,2.07517,2.07545,2.07317,2.07456,45000000.0
2008-04-14 18:45:00,2.07343,2.07544,2.07293,2.07438,43000000.0
2008-04-14 18:50:00,2.07322,2.07379,2.06764,2.07079,45000000.0
2008-04-14 18:55:00,2.0705,2.07119,2.06524,2.06985,41000000.0
2008-04-14 19:00:00,2.06779,2.06959,2.0646,2.06501,46000000.0
2008-04-14 19:05:00,2.06528,2.07133,2.06528,2.07133,44000000.0
2008-04-14 19:10:00,2.06677,2.07295,2.06677,2.06776,44000000.0
2008-04-14 19:15:00,2.07018,2.07309,2.06808,2.07186,50000000.0
2008-04-14 19:20:00,2.06768,2.07258,2.06768,2.07205,47000000.0
2008-04-14 19:25:00,2.0681,2.07229,2.06798,2.07206,44000000.0
2008-04-14 19:30:00,2.07066,2.07348,2.06862,2.06862,45000000.0
2008-04-14 19:35:00,2.06901,2.0732,2.06781,2.07296,45000000.0
2008-04-14 19:40:00,2.06901,2.07376,2.06901,2.07332,41000000.0
2008-04-14 19:45:00,2.07306,2.07388,2.0688,2.06989,45000000.0
2008-04-14 19:50:00,2.0704,2.07305,2.06822,2.07169,42000000.0
2008-04-14 19:55:00,2.07243,2.07279,2.06823,2.06941,51000000.0
2008-04-14 20:00:00,2.07306,2.07409,2.06927,2.07409,39000000.0
2008-04-14 20:05:00,2.07015,2.07432,2.06992,2.07015,46000000.0
2008-04-14 20:10:00,2.07311,2.07443,2.06946,2.0713,39000000.0
2008-04-14 20:15:00,2.07272,2.07416,2.06977,2.07367,41000000.0
2008-04-14 20:20:00,2.07063,2.07377,2.06936,2.07249,44000000.0
2008-04-14 20:25:00,2.06972,2.07375,2.06972,2.07015,47000000.0
2008-04-14 20:30:00,2.0738,2.07416,2.06952,2.07346,42000000.0
2008-04-14 20:35:00,2.07369,2.07369,2.06709,2.07121,61000000.0
2008-04-14 20:40:00,2.07054,2.07221,2.06794,2.07131,41000000.0
2008-04-14 20:45:00,2.07073,2.07181,2.06694,2.07099,46000000.0
2008-04-14 20:50:00,2.06756,2.07225,2.06756,2.07225,38000000.0
2008-04-14 20:55:00,2.07125,2.07245,2.06798,2.07013,40000000.0
2008-04-14 21:00:00,2.07263,2.07306,2.06885,2.07198,47000000.0
2008-04-14 21:05:00,2.07183,2.07398,2.06882,2.07398,52000000.0
2008-04-14 21:10:00,2.07294,2.07428,2.06971,2.07393,34000000.0
2008-04-14 21:15:00,2.07276,2.0751,2.07031,2.075,38000000.0
2008-04-14 21:20:00,2.07103,2.07437,2.07023,2.07418,38000000.0
2008-04-14 21:25:00,2.07021,2.07457,2.07021,2.07347,47000000.0
2008-04-14 21:30:00,2.07467,2.07488,2.06943,2.0741,32000000.0
2008-04-14 21:35:00,2.06991,2.07424,2.06892,2.07424,43000000.0
2008-04-14 21:40:00,2.07412,2.07412,2.07009,2.07403,34000000.0
2008-04-14 21:45:00,2.07444,2.07444,2.06997,2.07389,49000000.0
2008-04-14 21:50:00,2.07046,2.07427,2.06986,2.07076,29000000.0
2008-04-14 21:55:00,2.07135,2.07487,2.07003,2.07487,38000000.0
2008-04-14 22:00:00,2.07566,2.07566,2.07048,2.07173,46000000.0
2008-04-14 22:05:00,2.07424,2.07571,2.07058,2.07453,44000000.0
2008-04-14 22:10:00,2.07578,2.07578,2.0711,2.07571,46000000.0
2008-04-14 22:15:00,2.07591,2.07591,2.07006,2.07437,40000000.0
2008-04-14 22:20:00,2.07043,2.07497,2.07038,2.07497,40000000.0
2008-04-14 22:25:00,2.07514,2.07701,2.07242,2.07242,46000000.0
2008-04-14 22:30:00,2.07523,2.07714,2.072,2.07674,45000000.0
2008-04-14 22:35:00,2.072,2.07667,2.07157,2.07621,44000000.0
2008-04-14 22:40:00,2.07679,2.07682,2.07168,2.07667,38000000.0
2008-04-14 22:45:00,2.07622,2.07726,2.07292,2.07696,48000000.0
2008-04-14 22:50:00,2.07344,2.07763,2.07298,2.07303,32000000.0
2008-04-14 22:55:00,2.07346,2.07794,2.07332,2.07781,49000000.0
2008-04-14 23:00:00,2.07887,2.07887,2.07411,2.07444,46000000.0
2008-04-14 23:05:00,2.07796,2.07896,2.07379,2.07892,47000000.0
2008-04-14 23:10:00,2.0752,2.08035,2.0752,2.08019,51000000.0
2008-04-14 23:15:00,2.08063,2.08063,2.07571,2.07994,57000000.0
2008-04-14 23:20:00,2.08075,2.08096,2.07631,2.08063,38000000.0
2008-04-14 23:25:00,2.07652,2.08036,2.07432,2.0782,42000000.0
2008-04-14 23:30:00,2.07755,2.07859,2.07386,2.07812,40000000.0
2008-04-14 23:35:00,2.07474,2.07822,2.07429,2.07458,36000000.0
2008-04-14 23:40:00,2.07351,2.07783,2.0735,2.07766,41000000.0
2008-04-14 23:45:00,2.07813,2.07813,2.0735,2.07746,36000000.0
2008-04-14 23:50:00,2.07372,2.0776,2.07314,2.07314,42000000.0
2008-04-14 23:55:00,2.07322,2.07756,2.07264,2.07345,35000000.0
2008-04-15 00:00:00,2.07809,2.07809,2.0726,2.07678,53000000.0
2008-04-15 00:05:00,2.07626,2.0773,2.07349,2.07657,28000000.0
2008-04-15 00:10:00,2.0772,2.07766,2.07273,2.07755,32000000.0
2008-04-15 00:15:00,2.07765,2.07765,2.07232,2.07633,18000000.0
2008-04-15 00:20:00,2.07562,2.07619,2.07226,2.07252,14000000.0
2008-04-15 00:25:00,2.07726,2.07726,2.07224,2.07236,27000000.0
2008-04-15 00:30:00,2.07667,2.07667,2.07193,2.07584,45000000.0
2008-04-15 00:35:00,2.07178,2.07585,2.07175,2.07582,41000000.0
2008-04-15 00:40:00,2.07257,2.07577,2.07151,2.07531,48000000.0
2008-04-15 00:45:00,2.07481,2.07568,2.0711,2.07507,50000000.0
2008-04-15 00:50:00,2.07113,2.07567,2.07071,2.07071,40000000.0
2008-04-15 00:55:00,2.07472,2.07546,2.07093,2.07546,45000000.0
2008-04-15 01:00:00,2.07543,2.07561,2.0708,2.07544,48000000.0
2008-04-15 01:05:00,2.07174,2.0767,2.0717,2.07604,45000000.0
2008-04-15 01:10:00,2.07626,2.07626,2.07173,2.07572,41000000.0
2008-04-15 01:15:00,2.07643,2.07643,2.07104,2.07575,42000000.0
2008-04-15 01:20:00,2.07476,2.07596,2.07067,2.07128,34000000.0
2008-04-15 01:25:00,2.07578,2.07607,2.07114,2.07114,45000000.0
2008-04-15 01:30:00,2.0758,2.0758,2.07071,2.074,36000000.0
2008-04-15 01:35:00,2.07151,2.07546,2.07079,2.07546,43000000.0
2008-04-15 01:40:00,2.07134,2.07512,2.07035,2.07035,39000000.0
2008-04-15 01:45:00,2.07098,2.07612,2.07081,2.07178,45000000.0
2008-04-15 01:50:00,2.07161,2.07581,2.07081,2.07205,33000000.0
2008-04-15 01:55:00,2.07203,2.0756,2.07102,2.0719,32000000.0
2008-04-15 02:00:00,2.07429,2.07528,2.07102,2.0743,48000000.0
2008-04-15 02:05:00,2.07143,2.07549,2.07051,2.07166,57000000.0
2008-04-15 02:10:00,2.07226,2.07581,2.07155,2.07237,43000000.0
2008-04-15 02:15:00,2.07628,2.07628,2.07144,2.07571,58000000.0
2008-04-15 02:20:00,2.07208,2.07692,2.07183,2.07359,40000000.0
2008-04-15 02:25:00,2.07286,2.07747,2.07286,2.07694,36000000.0
2008-04-15 02:30:00,2.07697,2.07722,2.07308,2.0765,36000000.0
2008-04-15 02:35:00,2.07388,2.07603,2.07262,2.07282,36000000.0
2008-04-15 02:40:00,2.07393,2.07727,2.07261,2.07289,32000000.0
2008-04-15 02:45:00,2.07716,2.07716,2.07296,2.07669,34000000.0
2008-04-15 02:50:00,2.07232,2.07653,2.06995,2.07226,45000000.0
2008-04-15 02:55:00,2.07531,2.07648,2.07149,2.07168,47000000.0
2008-04-15 03:00:00,2.07497,2.07597,2.07222,2.07247,50000000.0
2008-04-15 03:05:00,2.07308,2.07685,2.07193,2.07276,46000000.0
2008-04-15 03:10:00,2.07218,2.07678,2.0721,2.07631,52000000.0
2008-04-15 03:15:00,2.07704,2.07704,2.0721,2.07617,41000000.0
2008-04-15 03:20:00,2.07192,2.07613,2.07143,2.07219,44000000.0
2008-04-15 03:25:00,2.0724,2.07675,2.07236,2.07574,52000000.0
2008-04-15 03:30:00,2.07593,2.07593,2.0717,2.07178,44000000.0
2008-04-15 03:35:00,2.07236,2.07531,2.07049,2.07103,40000000.0
2008-04-15 03:40:00,2.07364,2.07395,2.07009,2.07395,44000000.0
2008-04-15 03:45:00,2.07381,2.07458,2.07067,2.07458,27000000.0
2008-04-15 03:50:00,2.07072,2.07533,2.07066,2.07519,36000000.0
2008-04-15 03:55:00,2.07076,2.07558,2.07064,2.07558,37000000.0
2008-04-15 04:00:00,2.07644,2.07656,2.07167,2.07556,37000000.0
2008-04-15 04:05:00,2.07232,2.07551,2.07084,2.07134,22000000.0
2008-04-15 04:10:00,2.07137,2.07643,2.07119,2.0719,46000000.0
2008-04-15 04:15:00,2.07467,2.07613,2.0718,2.07235,44000000.0
2008-04-15 04:20:00,2.07646,2.07646,2.07127,2.0718,39000000.0
2008-04-15 04:25:00,2.07113,2.07524,2.0707,2.07505,38000000.0
2008-04-15 04:30:00,2.07545,2.07548,2.07067,2.07548,44000000.0
2008-04-15 04:35:00,2.07155,2.07584,2.07088,2.07171,62000000.0
2008-04-15 04:40:00,2.07264,2.07551,2.07102,2.07541,39000000.0
2008-04-15 04:45:00,2.07538,2.07585,2.07089,2.07526,31000000.0
2008-04-15 04:50:00,2.07084,2.07553,2.07079,2.07553,40000000.0
2008-04-15 04:55:00,2.07545,2.07576,2.07194,2.07565,42000000.0
2008-04-15 05:00:00,2.07602,2.07602,2.07127,2.07564,43000000.0
2008-04-15 05:05:00,2.07115,2.07117,2.07071,2.07094,23000000.0
2008-04-15 05:10:00,2.07114,2.07561,2.07106,2.07561,40000000.0
2008-04-15 05:15:00,2.07589,2.07596,2.0712,2.07529,42000000.0
2008-04-15 05:20:00,2.07105,2.07538,2.07105,2.07161,32000000.0
2008-04-15 05:25:00,2.07123,2.07505,2.07088,2.07505,32000000.0
2008-04-15 05:30:00,2.07636,2.07636,2.07135,2.07605,45000000.0
2008-04-15 05:35:00,2.07252,2.07616,2.07125,2.07558,45000000.0
2008-04-15 05:40:00,2.07136,2.07661,2.07135,2.07554,32000000.0
2008-04-15 05:45:00,2.07682,2.07682,2.07174,2.07183,44000000.0
2008-04-15 05:50:00,2.07313,2.07605,2.0717,2.07526,40000000.0
2008-04-15 05:55:00,2.07203,2.07618,2.07181,2.07618,44000000.0
2008-04-15 06:00:00,2.07448,2.07584,2.07197,2.07271,38000000.0
2008-04-15 06:05:00,2.07686,2.07686,2.07267,2.07298,34000000.0
2008-04-15 06:10:00,2.07218,2.07674,2.07176,2.07218,46000000.0
2008-04-15 06:15:00,2.07627,2.07627,2.07102,2.07103,42000000.0
2008-04-15 06:20:00,2.07239,2.07582,2.07101,2.07103,35000000.0
2008-04-15 06:25:00,2.07096,2.07579,2.0708,2.07194,39000000.0
2008-04-15 06:30:00,2.07587,2.07623,2.07102,2.07335,31000000.0
2008-04-15 06:35:00,2.06971,2.07437,2.0692,2.07379,43000000.0
2008-04-15 06:40:00,2.07033,2.07426,2.06952,2.07415,20000000.0
2008-04-15 06:45:00,2.07487,2.07487,2.06941,2.0735,30000000.0
2008-04-15 06:50:00,2.07424,2.07436,2.06946,2.06946,23000000.0
2008-04-15 06:55:00,2.07066,2.07427,2.06911,2.07391,40000000.0
2008-04-15 07:00:00,2.07418,2.07418,2.06875,2.07244,58000000.0
2008-04-15 07:05:00,2.06932,2.07243,2.06814,2.06814,36000000.0
2008-04-15 07:10:00,2.07139,2.07153,2.06665,2.06665,55000000.0
2008-04-15 07:15:00,2.06938,2.0705,2.06553,2.06958,54000000.0
2008-04-15 07:20:00,2.0666,2.0697,2.0649,2.06497,65000000.0
2008-04-15 07:25:00,2.06526,2.0706,2.06526,2.06717,54000000.0
2008-04-15 07:30:00,2.07084,2.0719,2.06668,2.06809,56000000.0
2008-04-15 07:35:00,2.07119,2.07312,2.06802,2.06802,42000000.0
2008-04-15 07:40:00,2.07266,2.07266,2.06732,2.06839,60000000.0
2008-04-15 07:45:00,2.07096,2.07289,2.06834,2.07159,45000000.0
2008-04-15 07:50:00,2.06796,2.07279,2.06793,2.07229,45000000.0
2008-04-15 07:55:00,2.06863,2.0728,2.06799,2.07277,71000000.0
2008-04-15 08:00:00,2.0723,2.07231,2.0666,2.07036,72000000.0
2008-04-15 08:05:00,2.07061,2.07075,2.06578,2.07036,83000000.0
2008-04-15 08:10:00,2.07061,2.07061,2.06478,2.06906,43000000.0
2008-04-15 08:15:00,2.06814,2.06978,2.0648,2.06945,44000000.0
2008-04-15 08:20:00,2.06519,2.07006,2.06509,2.06548,41000000.0
2008-04-15 08:25:00,2.06894,2.06965,2.06467,2.06602,45000000.0
2008-04-15 08:30:00,2.06964,2.06964,2.06417,2.06417,43000000.0
2008-04-15 08:35:00,2.06353,2.06882,2.06353,2.06552,37000000.0
2008-04-15 08:40:00,2.06392,2.0693,2.06392,2.06553,45000000.0
2008-04-15 08:45:00,2.06799,2.07134,2.06573,2.07134,44000000.0
2008-04-15 08:50:00,2.0704,2.07133,2.06592,2.06706,47000000.0
2008-04-15 08:55:00,2.07057,2.07234,2.06637,2.07096,39000000.0
2008-04-15 09:00:00,2.07161,2.07418,2.06894,2.0741,42000000.0
2008-04-15 09:05:00,2.07232,2.07428,2.07223,2.07381,44000000.0
2008-04-15 09:10:00,2.0753,2.0764,2.07388,2.0764,40000000.0
2008-04-15 09:15:00,2.07502,2.07786,2.07493,2.07726,45000000.0
2008-04-15 09:20:00,2.07598,2.08047,2.07598,2.07932,37000000.0
2008-04-15 09:25:00,2.0804,2.08098,2.07879,2.08011,41000000.0
2008-04-15 09:30:00,2.07943,2.08271,2.079,2.08142,41000000.0
2008-04-15 09:35:00,2.08121,2.08252,2.07962,2.07962,40000000.0
2008-04-15 09:40:00,2.08102,2.08131,2.07663,2.07663,46000000.0
2008-04-15 09:45:00,2.0766,2.07946,2.07627,2.07811,51000000.0
2008-04-15 09:50:00,2.07867,2.08065,2.07736,2.08065,40000000.0
2008-04-15 09:55:00,2.07965,2.082,2.07891,2.08132,39000000.0
2008-04-15 10:00:00,2.08017,2.08157,2.07946,2.08157,48000000.0
2008-04-15 10:05:00,2.08032,2.08108,2.07895,2.08049,48000000.0
2008-04-15 10:10:00,2.08031,2.08031,2.07631,2.0778,41000000.0
2008-04-15 10:15:00,2.07776,2.07776,2.07582,2.07691,47000000.0
2008-04-15 10:20:00,2.07682,2.07945,2.0768,2.07867,39000000.0
2008-04-15 10:25:00,2.07729,2.07876,2.07643,2.07824,45000000.0
2008-04-15 10:30:00,2.07773,2.0816,2.07642,2.08101,51000000.0
2008-04-15 10:35:00,2.08115,2.08121,2.07925,2.08118,50000000.0
2008-04-15 10:40:00,2.08022,2.08091,2.07892,2.08091,41000000.0
2008-04-15 10:45:00,2.08017,2.08316,2.08007,2.08059,40000000.0
2008-04-15 10:50:00,2.08212,2.08254,2.08091,2.0823,39000000.0
2008-04-15 10:55:00,2.08066,2.08216,2.08028,2.08041,41000000.0
2008-04-15 11:00:00,2.08088,2.08121,2.07583,2.07807,43000000.0
2008-04-15 11:05:00,2.07917,2.08244,2.07846,2.08156,43000000.0
2008-04-15 11:10:00,2.08114,2.0833,2.08032,2.08125,46000000.0
2008-04-15 11:15:00,2.08233,2.08235,2.08013,2.08235,41000000.0
2008-04-15 11:20:00,2.08055,2.08236,2.07971,2.08067,47000000.0
2008-04-15 11:25:00,2.07959,2.08127,2.07925,2.08037,45000000.0
2008-04-15 11:30:00,2.07945,2.08065,2.07823,2.07824,42000000.0
2008-04-15 11:35:00,2.07842,2.07989,2.0774,2.07904,45000000.0
2008-04-15 11:40:00,2.07725,2.07912,2.07701,2.07912,50000000.0
2008-04-15 11:45:00,2.07841,2.07956,2.07763,2.07808,43000000.0
2008-04-15 11:50:00,2.07826,2.07987,2.07791,2.07962,46000000.0
2008-04-15 11:55:00,2.07944,2.07944,2.07776,2.07921,47000000.0
2008-04-15 12:00:00,2.07892,2.07958,2.0773,2.0782,40000000.0
2008-04-15 12:05:00,2.07923,2.08012,2.07851,2.07961,38000000.0
2008-04-15 12:10:00,2.07849,2.07969,2.07752,2.07825,40000000.0
2008-04-15 12:15:00,2.07928,2.08137,2.0778,2.08051,46000000.0
2008-04-15 12:20:00,2.08072,2.08285,2.08072,2.08274,42000000.0
2008-04-15 12:25:00,2.08236,2.08375,2.08133,2.08372,45000000.0
2008-04-15 12:30:00,2.08239,2.0835,2.08114,2.08125,46000000.0
2008-04-15 12:35:00,2.08294,2.08311,2.08032,2.0807,45000000.0
2008-04-15 12:40:00,2.08162,2.0818,2.07992,2.08013,45000000.0
2008-04-15 12:45:00,2.08056,2.08172,2.07968,2.0804,47000000.0
2008-04-15 12:50:00,2.08175,2.0818,2.07961,2.08176,44000000.0
2008-04-15 12:55:00,2.08118,2.08157,2.07969,2.08157,42000000.0
2008-04-15 13:00:00,2.08054,2.08126,2.07872,2.08063,43000000.0
2008-04-15 13:05:00,2.07894,2.08086,2.07886,2.08069,46000000.0
2008-04-15 13:10:00,2.07883,2.08114,2.07883,2.08035,47000000.0
2008-04-15 13:15:00,2.07949,2.07989,2.07745,2.07881,47000000.0
2008-04-15 13:20:00,2.07761,2.07911,2.07697,2.07729,42000000.0
2008-04-15 13:25:00,2.07804,2.07991,2.07782,2.07878,43000000.0
2008-04-15 13:30:00,2.07827,2.07881,2.07688,2.0783,43000000.0
2008-04-15 13:35:00,2.07653,2.07852,2.07528,2.07705,44000000.0
2008-04-15 13:40:00,2.07664,2.07795,2.07593,2.07717,39000000.0
2008-04-15 13:45:00,2.07703,2.07887,2.07629,2.07832,46000000.0
2008-04-15 13:50:00,2.07745,2.0795,2.07745,2.07921,45000000.0
2008-04-15 13:55:00,2.07836,2.07949,2.07721,2.07763,46000000.0
2008-04-15 14:00:00,2.07887,2.0804,2.0775,2.0775,42000000.0
2008-04-15 14:05:00,2.07891,2.08061,2.07752,2.08023,47000000.0
2008-04-15 14:10:00,2.07904,2.08184,2.07904,2.08085,51000000.0
2008-04-15 14:15:00,2.08007,2.08222,2.07888,2.08096,44000000.0
2008-04-15 14:20:00,2.08119,2.08148,2.07839,2.08029,43000000.0
2008-04-15 14:25:00,2.07945,2.08081,2.0787,2.07892,38000000.0
2008-04-15 14:30:00,2.07862,2.07924,2.07256,2.07345,46000000.0
2008-04-15 14:35:00,2.07267,2.07476,2.07054,2.07054,45000000.0
2008-04-15 14:40:00,2.07119,2.07341,2.06876,2.0734,45000000.0
2008-04-15 14:45:00,2.07219,2.07436,2.0712,2.07303,50000000.0
2008-04-15 14:50:00,2.07485,2.07549,2.07281,2.07294,42000000.0
2008-04-15 14:55:00,2.07326,2.07422,2.07229,2.07386,39000000.0
2008-04-15 15:00:00,2.07248,2.07402,2.06889,2.07056,45000000.0
2008-04-15 15:05:00,2.07066,2.07121,2.06885,2.0695,46000000.0
2008-04-15 15:10:00,2.06999,2.07209,2.06993,2.07209,47000000.0
2008-04-15 15:15:00,2.07175,2.07194,2.06749,2.06912,42000000.0
2008-04-15 15:20:00,2.06804,2.06885,2.06564,2.06564,41000000.0
2008-04-15 15:25:00,2.06741,2.06888,2.06593,2.06738,51000000.0
2008-04-15 15:30:00,2.06908,2.06908,2.06539,2.0669,46000000.0
2008-04-15 15:35:00,2.06683,2.07116,2.06635,2.0698,47000000.0
2008-04-15 15:40:00,2.07084,2.07243,2.07012,2.07118,45000000.0
2008-04-15 15:45:00,2.0701,2.0724,2.06931,2.0724,40000000.0
2008-04-15 15:50:00,2.07291,2.07316,2.07081,2.07299,46000000.0
2008-04-15 15:55:00,2.07198,2.07414,2.07126,2.07246,40000000.0
2008-04-15 16:00:00,2.07225,2.07291,2.07075,2.07141,38000000.0
2008-04-15 16:05:00,2.07149,2.0741,2.07062,2.0727,48000000.0
2008-04-15 16:10:00,2.07266,2.07522,2.07228,2.07358,48000000.0
2008-04-15 16:15:00,2.07462,2.07695,2.07391,2.07677,45000000.0
2008-04-15 16:20:00,2.0753,2.07704,2.07391,2.07592,51000000.0
2008-04-15 16:25:00,2.07533,2.07821,2.0748,2.07734,38000000.0
2008-04-15 16:30:00,2.07713,2.07814,2.07499,2.07649,45000000.0
2008-04-15 16:35:00,2.07563,2.07635,2.07344,2.07463,37000000.0
2008-04-15 16:40:00,2.07537,2.07683,2.0738,2.07498,45000000.0
2008-04-15 16:45:00,2.07488,2.07514,2.0706,2.07375,41000000.0
2008-04-15 16:50:00,2.074,2.07635,2.0731,2.07539,46000000.0
2008-04-15 16:55:00,2.07666,2.07698,2.07317,2.07317,41000000.0
2008-04-15 17:00:00,2.07455,2.07455,2.07168,2.07346,43000000.0
2008-04-15 17:05:00,2.07329,2.07545,2.07152,2.07518,43000000.0
2008-04-15 17:10:00,2.07421,2.07756,2.0737,2.07576,49000000.0
2008-04-15 17:15:00,2.07601,2.07732,2.07514,2.07632,43000000.0
2008-04-15 17:20:00,2.07828,2.07922,2.07683,2.07832,44000000.0
2008-04-15 17:25:00,2.07695,2.08022,2.0768,2.08022,45000000.0
2008-04-15 17:30:00,2.0794,2.08329,2.07923,2.08084,36000000.0
2008-04-15 17:35:00,2.08207,2.08262,2.0801,2.08122,41000000.0
2008-04-15 17:40:00,2.08,2.0839,2.07938,2.08321,38000000.0
2008-04-15 17:45:00,2.0822,2.08312,2.08079,2.08259,54000000.0
2008-04-15 17:50:00,2.08163,2.08283,2.08061,2.08124,45000000.0
2008-04-15 17:55:00,2.08289,2.08372,2.08086,2.08265,43000000.0
2008-04-15 18:00:00,2.08289,2.08565,2.08289,2.08409,42000000.0
2008-04-15 18:05:00,2.08369,2.08647,2.08369,2.08504,42000000.0
2008-04-15 18:10:00,2.08671,2.08901,2.08587,2.08832,42000000.0
2008-04-15 18:15:00,2.08743,2.08959,2.08743,2.08922,46000000.0
2008-04-15 18:20:00,2.08872,2.08915,2.08677,2.08734,32000000.0
2008-04-15 18:25:00,2.08852,2.08862,2.08621,2.08621,43000000.0
2008-04-15 18:30:00,2.08721,2.08786,2.08518,2.08693,44000000.0
2008-04-15 18:35:00,2.08534,2.0866,2.08433,2.08605,42000000.0
2008-04-15 18:40:00,2.08465,2.08567,2.08324,2.08567,45000000.0
2008-04-15 18:45:00,2.08485,2.08572,2.08332,2.08362,43000000.0
2008-04-15 18:50:00,2.08511,2.08511,2.0811,2.08495,30000000.0
2008-04-15 18:55:00,2.08182,2.08502,2.08037,2.08468,41000000.0
2008-04-15 19:00:00,2.07984,2.08494,2.07935,2.08424,48000000.0
2008-04-15 19:05:00,2.08103,2.08437,2.07955,2.08414,44000000.0
2008-04-15 19:10:00,2.08089,2.08395,2.07898,2.07898,44000000.0
2008-04-15 19:15:00,2.08162,2.08236,2.07822,2.07937,50000000.0
2008-04-15 19:20:00,2.07803,2.083,2.07803,2.08271,47000000.0
2008-04-15 19:25:00,2.07811,2.08317,2.07558,2.07657,47000000.0
2008-04-15 19:30:00,2.07959,2.08086,2.07572,2.08024,45000000.0
2008-04-15 19:35:00,2.07743,2.08175,2.07548,2.07709,45000000.0
2008-04-15 19:40:00,2.0812,2.08366,2.07822,2.08366,41000000.0
2008-04-15 19:45:00,2.08139,2.08342,2.07705,2.07829,45000000.0
2008-04-15 19:50:00,2.08109,2.08358,2.07729,2.07729,42000000.0
2008-04-15 19:55:00,2.08076,2.0821,2.07629,2.0821,51000000.0
2008-04-15 20:00:00,2.08021,2.08321,2.07723,2.07869,44000000.0
2008-04-15 20:05:00,2.07943,2.08347,2.07758,2.07811,46000000.0
2008-04-15 20:10:00,2.08182,2.0829,2.078,2.08257,39000000.0
2008-04-15 20:15:00,2.08322,2.08402,2.07843,2.08402,41000000.0
2008-04-15 20:20:00,2.08054,2.08502,2.07888,2.07993,44000000.0
2008-04-15 20:25:00,2.08408,2.08537,2.08108,2.08479,45000000.0
2008-04-15 20:30:00,2.08465,2.08526,2.07982,2.08085,48000000.0
2008-04-15 20:35:00,2.08507,2.08605,2.08032,2.08605,61000000.0
2008-04-15 20:40:00,2.08178,2.08582,2.08111,2.0856,41000000.0
2008-04-15 20:45:00,2.0857,2.08591,2.0804,2.08442,38000000.0
2008-04-15 20:50:00,2.08025,2.08894,2.08025,2.08471,38000000.0
2008-04-15 20:55:00,2.08867,2.0903,2.08491,2.09015,39000000.0
2008-04-15 21:00:00,2.0849,2.08904,2.08453,2.08867,47000000.0
2008-04-15 21:05:00,2.08734,2.08786,2.08466,2.08467,47000000.0
2008-04-15 21:10:00,2.08366,2.08738,2.07547,2.08738,34000000.0
2008-04-15 21:15:00,2.07451,2.08737,2.07451,2.08416,38000000.0
2008-04-15 21:20:00,2.08668,2.0869,2.08314,2.08365,38000000.0
2008-04-15 21:25:00,2.08303,2.08456,2.0828,2.08282,52000000.0
2008-04-15 21:30:00,2.08307,2.08535,2.08235,2.08463,48000000.0
2008-04-15 21:35:00,2.08413,2.08578,2.08322,2.08516,45000000.0
2008-04-15 21:40:00,2.083,2.08617,2.083,2.08612,41000000.0
2008-04-15 21:45:00,2.08522,2.0858,2.08314,2.08487,49000000.0
2008-04-15 21:50:00,2.08397,2.0855,2.08369,2.08405,28000000.0
2008-04-15 21:55:00,2.08388,2.08501,2.08363,2.08428,42000000.0
2008-04-15 22:00:00,2.08363,2.08498,2.08363,2.08464,46000000.0
2008-04-15 22:05:00,2.08502,2.08686,2.0848,2.08549,46000000.0
2008-04-15 22:10:00,2.08529,2.08567,2.08469,2.08493,46000000.0
2008-04-15 22:15:00,2.0839,2.08493,2.08309,2.08309,49000000.0
2008-04-15 22:20:00,2.08409,2.08409,2.08162,2.08162,40000000.0
2008-04-15 22:25:00,2.08228,2.08349,2.08078,2.08142,41000000.0
2008-04-15 22:30:00,2.08095,2.08413,2.08095,2.08167,43000000.0
2008-04-15 22:35:00,2.0836,2.08494,2.08144,2.08494,42000000.0
2008-04-15 22:40:00,2.08262,2.08519,2.08251,2.08317,47000000.0
2008-04-15 22:45:00,2.08348,2.08514,2.08269,2.08449,38000000.0
2008-04-15 22:50:00,2.0846,2.08496,2.08247,2.0825,40000000.0
2008-04-15 22:55:00,2.08234,2.08493,2.08178,2.08193,49000000.0
2008-04-15 23:00:00,2.08143,2.08611,2.08143,2.08343,46000000.0
2008-04-15 23:05:00,2.08506,2.08664,2.08333,2.08664,47000000.0
2008-04-15 23:10:00,2.08456,2.08623,2.08299,2.08299,47000000.0
2008-04-15 23:15:00,2.08227,2.08528,2.0817,2.0825,57000000.0
2008-04-15 23:20:00,2.08497,2.08525,2.08181,2.08463,38000000.0
2008-04-15 23:25:00,2.08269,2.08546,2.08182,2.08225,35000000.0
2008-04-15 23:30:00,2.08144,2.08532,2.08144,2.08299,27000000.0
2008-04-15 23:35:00,2.08519,2.0853,2.08201,2.08223,28000000.0
2008-04-15 23:40:00,2.0851,2.08531,2.08251,2.08289,16000000.0
2008-04-15 23:45:00,2.08278,2.08598,2.08128,2.08453,36000000.0
2008-04-15 23:50:00,2.08496,2.08496,2.08021,2.08065,23000000.0
2008-04-15 23:55:00,2.08405,2.08405,2.081,2.08159,7000000.0
2008-04-16 00:00:00,2.08181,2.08455,2.08154,2.08231,50000000.0
2008-04-16 00:05:00,2.08365,2.08436,2.08136,2.08191,33000000.0
2008-04-16 00:10:00,2.08289,2.08389,2.08127,2.08381,40000000.0
2008-04-16 00:15:00,2.08179,2.08383,2.0816,2.08183,39000000.0
2008-04-16 00:20:00,2.08336,2.08336,2.07894,2.07932,46000000.0
2008-04-16 00:25:00,2.07969,2.0833,2.07962,2.0829,68000000.0
2008-04-16 00:30:00,2.08092,2.08309,2.08064,2.08156,43000000.0
2008-04-16 00:35:00,2.08379,2.08438,2.08142,2.0818,44000000.0
2008-04-16 00:40:00,2.08276,2.08463,2.08226,2.08255,41000000.0
2008-04-16 00:45:00,2.08251,2.08565,2.08229,2.08403,54000000.0
2008-04-16 00:50:00,2.08464,2.08533,2.08386,2.08532,33000000.0
2008-04-16 00:55:00,2.08536,2.08536,2.0843,2.08506,47000000.0
2008-04-16 01:00:00,2.08538,2.08538,2.0843,2.08486,48000000.0
2008-04-16 01:05:00,2.08495,2.08543,2.0842,2.08543,29000000.0
2008-04-16 01:10:00,2.08466,2.08566,2.08456,2.08526,41000000.0
2008-04-16 01:15:00,2.08524,2.08524,2.08361,2.08362,42000000.0
2008-04-16 01:20:00,2.08334,2.08439,2.0832,2.08428,31000000.0
2008-04-16 01:25:00,2.08426,2.08436,2.08279,2.08279,45000000.0
2008-04-16 01:30:00,2.08287,2.08454,2.08275,2.08448,36000000.0
2008-04-16 01:35:00,2.08375,2.08458,2.08361,2.08458,35000000.0
2008-04-16 01:40:00,2.08467,2.08467,2.08233,2.08238,33000000.0
2008-04-16 01:45:00,2.08146,2.08382,2.08134,2.08274,45000000.0
2008-04-16 01:50:00,2.08428,2.08435,2.08281,2.08409,37000000.0
2008-04-16 01:55:00,2.08402,2.08458,2.08274,2.08445,32000000.0
2008-04-16 02:00:00,2.0839,2.08446,2.08327,2.08333,34000000.0
2008-04-16 02:05:00,2.07899,2.08282,2.078,2.0827,57000000.0
2008-04-16 02:10:00,2.07813,2.08305,2.07802,2.08147,40000000.0
2008-04-16 02:15:00,2.08312,2.08312,2.07845,2.07862,68000000.0
2008-04-16 02:20:00,2.0778,2.08315,2.0778,2.07956,43000000.0
2008-04-16 02:25:00,2.07888,2.08422,2.07888,2.08422,29000000.0
2008-04-16 02:30:00,2.0835,2.08443,2.07932,2.08026,35000000.0
2008-04-16 02:35:00,2.08314,2.08513,2.08037,2.08502,36000000.0
2008-04-16 02:40:00,2.08131,2.08427,2.08005,2.08345,46000000.0
2008-04-16 02:45:00,2.08409,2.08409,2.07965,2.0839,37000000.0
2008-04-16 02:50:00,2.07976,2.08415,2.07956,2.07956,45000000.0
2008-04-16 02:55:00,2.07937,2.0841,2.07904,2.08348,47000000.0
2008-04-16 03:00:00,2.08392,2.08446,2.07958,2.08446,44000000.0
2008-04-16 03:05:00,2.07971,2.08508,2.07971,2.08005,35000000.0
2008-04-16 03:10:00,2.08127,2.08569,2.08109,2.08119,52000000.0
2008-04-16 03:15:00,2.08611,2.08611,2.08139,2.08184,52000000.0
2008-04-16 03:20:00,2.08175,2.08634,2.08126,2.0856,51000000.0
2008-04-16 03:25:00,2.08133,2.08577,2.08007,2.08382,48000000.0
2008-04-16 03:30:00,2.08375,2.0846,2.07958,2.0846,41000000.0
2008-04-16 03:35:00,2.08026,2.0855,2.08013,2.085,34000000.0
2008-04-16 03:40:00,2.0803,2.0852,2.08017,2.08482,46000000.0
2008-04-16 03:45:00,2.08454,2.08532,2.08011,2.08096,42000000.0
2008-04-16 03:50:00,2.08016,2.08448,2.07991,2.08448,40000000.0
2008-04-16 03:55:00,2.08035,2.08447,2.07954,2.08364,48000000.0
2008-04-16 04:00:00,2.08289,2.08342,2.07907,2.08001,33000000.0
2008-04-16 04:05:00,2.08305,2.0838,2.0781,2.08241,48000000.0
2008-04-16 04:10:00,2.07853,2.08308,2.07846,2.07919,43000000.0
2008-04-16 04:15:00,2.08391,2.08391,2.07833,2.08266,40000000.0
2008-04-16 04:20:00,2.08329,2.08338,2.07824,2.07917,29000000.0
2008-04-16 04:25:00,2.07974,2.0834,2.07855,2.07899,16000000.0
2008-04-16 04:30:00,2.08259,2.08362,2.07831,2.08307,44000000.0
2008-04-16 04:35:00,2.08304,2.08337,2.07935,2.08337,54000000.0
2008-04-16 04:40:00,2.08343,2.08367,2.07843,2.08299,48000000.0
2008-04-16 04:45:00,2.08381,2.08381,2.07963,2.08255,26000000.0
2008-04-16 04:50:00,2.07981,2.08366,2.07883,2.08266,36000000.0
2008-04-16 04:55:00,2.07934,2.08339,2.07904,2.07931,34000000.0
2008-04-16 05:00:00,2.08334,2.08558,2.079,2.08232,43000000.0
2008-04-16 05:05:00,2.0849,2.08557,2.07895,2.07895,45000000.0
2008-04-16 05:10:00,2.07984,2.08364,2.07824,2.07824,39000000.0
2008-04-16 05:15:00,2.0828,2.08367,2.07813,2.07904,42000000.0
2008-04-16 05:20:00,2.07894,2.08429,2.07883,2.08378,50000000.0
2008-04-16 05:25:00,2.08034,2.08208,2.07673,2.08082,35000000.0
2008-04-16 05:30:00,2.08072,2.08138,2.077,2.07827,57000000.0
2008-04-16 05:35:00,2.07714,2.08186,2.07714,2.08124,37000000.0
2008-04-16 05:40:00,2.07691,2.08146,2.07681,2.07787,30000000.0
2008-04-16 05:45:00,2.08213,2.08213,2.07671,2.08173,41000000.0
2008-04-16 05:50:00,2.08174,2.08197,2.07673,2.07673,26000000.0
2008-04-16 05:55:00,2.07813,2.08186,2.07734,2.08175,44000000.0
2008-04-16 06:00:00,2.08059,2.08161,2.0767,2.07715,23000000.0
2008-04-16 06:05:00,2.07807,2.08262,2.07804,2.08204,41000000.0
2008-04-16 06:10:00,2.08146,2.08283,2.07778,2.07831,36000000.0
2008-04-16 06:15:00,2.08082,2.08279,2.07788,2.07845,42000000.0
2008-04-16 06:20:00,2.07855,2.08334,2.07855,2.08279,42000000.0
2008-04-16 06:25:00,2.0783,2.08306,2.07805,2.07906,39000000.0
2008-04-16 06:30:00,2.08248,2.08315,2.07794,2.08249,40000000.0
2008-04-16 06:35:00,2.07773,2.08237,2.07653,2.08149,43000000.0
2008-04-16 06:40:00,2.07726,2.08206,2.07683,2.08196,47000000.0
2008-04-16 06:45:00,2.08127,2.08214,2.07759,2.07856,37000000.0
2008-04-16 06:50:00,2.07784,2.08264,2.07547,2.07547,31000000.0
2008-04-16 06:55:00,2.0777,2.08168,2.07566,2.08088,40000000.0
2008-04-16 07:00:00,2.08045,2.08076,2.07578,2.07979,58000000.0
2008-04-16 07:05:00,2.07525,2.08008,2.0747,2.0747,36000000.0
2008-04-16 07:10:00,2.07357,2.07983,2.07357,2.07948,55000000.0
2008-04-16 07:15:00,2.07965,2.07999,2.07497,2.07894,52000000.0
2008-04-16 07:20:00,2.07434,2.07848,2.07374,2.07784,65000000.0
2008-04-16 07:25:00,2.07317,2.07897,2.07317,2.07439,25000000.0
2008-04-16 07:30:00,2.07821,2.07933,2.07448,2.07933,56000000.0
2008-04-16 07:35:00,2.07587,2.08012,2.07523,2.08007,42000000.0
2008-04-16 07:40:00,2.07532,2.08211,2.07532,2.08211,60000000.0
2008-04-16 07:45:00,2.08174,2.08196,2.07687,2.07756,45000000.0
2008-04-16 07:50:00,2.07748,2.08186,2.07656,2.07831,45000000.0
2008-04-16 07:55:00,2.07772,2.08229,2.07721,2.07812,71000000.0
2008-04-16 08:00:00,2.08103,2.08352,2.07865,2.07865,72000000.0
2008-04-16 08:05:00,2.08271,2.08336,2.07849,2.08094,83000000.0
2008-04-16 08:10:00,2.0836,2.08527,2.08026,2.08454,43000000.0
2008-04-16 08:15:00,2.08441,2.08476,2.07942,2.07979,44000000.0
2008-04-16 08:20:00,2.08353,2.08447,2.07971,2.07971,41000000.0
2008-04-16 08:25:00,2.07914,2.08365,2.07914,2.08284,45000000.0
2008-04-16 08:30:00,2.08303,2.08307,2.07734,2.08137,43000000.0
2008-04-16 08:35:00,2.07851,2.08301,2.0776,2.07975,37000000.0
2008-04-16 08:40:00,2.08218,2.08322,2.07913,2.08319,45000000.0
2008-04-16 08:45:00,2.08303,2.08714,2.08011,2.08275,44000000.0
2008-04-16 08:50:00,2.08488,2.08662,2.08166,2.08405,47000000.0
2008-04-16 08:55:00,2.08428,2.0878,2.08417,2.08654,39000000.0
2008-04-16 09:00:00,2.08771,2.0957,2.08606,2.09474,42000000.0
2008-04-16 09:05:00,2.09354,2.09512,2.09062,2.09512,44000000.0
2008-04-16 09:10:00,2.09486,2.09627,2.09157,2.09293,40000000.0
2008-04-16 09:15:00,2.0917,2.09631,2.09151,2.09573,45000000.0
2008-04-16 09:20:00,2.09608,2.09641,2.09209,2.09317,37000000.0
2008-04-16 09:25:00,2.09229,2.09455,2.09026,2.09455,41000000.0
2008-04-16 09:30:00,2.09336,2.09448,2.09261,2.09405,41000000.0
2008-04-16 09:35:00,2.09285,2.09655,2.09235,2.09597,40000000.0
2008-04-16 09:40:00,2.097,2.09922,2.0966,2.09872,46000000.0
2008-04-16 09:45:00,2.09776,2.10207,2.09772,2.1014,51000000.0
2008-04-16 09:50:00,2.0999,2.10298,2.09849,2.09857,40000000.0
2008-04-16 09:55:00,2.09939,2.10001,2.09776,2.09988,39000000.0
2008-04-16 10:00:00,2.09912,2.09964,2.09714,2.09732,48000000.0
2008-04-16 10:05:00,2.09858,2.09866,2.09551,2.09702,48000000.0
2008-04-16 10:10:00,2.0957,2.09714,2.09518,2.09518,41000000.0
2008-04-16 10:15:00,2.09575,2.09729,2.09543,2.09581,47000000.0
2008-04-16 10:20:00,2.0963,2.09682,2.09354,2.09414,39000000.0
2008-04-16 10:25:00,2.09416,2.09547,2.09217,2.09324,45000000.0
2008-04-16 10:30:00,2.09189,2.09658,2.09189,2.09541,51000000.0
2008-04-16 10:35:00,2.09673,2.0979,2.09565,2.09708,50000000.0
2008-04-16 10:40:00,2.09653,2.09714,2.09409,2.09563,41000000.0
2008-04-16 10:45:00,2.09477,2.09761,2.09435,2.09586,40000000.0
2008-04-16 10:50:00,2.09697,2.09801,2.09601,2.09801,39000000.0
2008-04-16 10:55:00,2.09656,2.09967,2.0965,2.09848,41000000.0
2008-04-16 11:00:00,2.0976,2.10296,2.09746,2.10182,43000000.0
2008-04-16 11:05:00,2.10042,2.10512,2.10042,2.10504,43000000.0
2008-04-16 11:10:00,2.10426,2.10948,2.10426,2.10838,46000000.0
2008-04-16 11:15:00,2.10922,2.10932,2.1054,2.1054,41000000.0
2008-04-16 11:20:00,2.10473,2.10961,2.10464,2.10749,47000000.0
2008-04-16 11:25:00,2.10855,2.10902,2.10612,2.10612,45000000.0
2008-04-16 11:30:00,2.10739,2.11842,2.10624,2.11649,42000000.0
2008-04-16 11:35:00,2.11703,2.12248,2.11703,2.12165,45000000.0
2008-04-16 11:40:00,2.12144,2.12479,2.11978,2.1207,50000000.0
2008-04-16 11:45:00,2.12183,2.12314,2.12077,2.12163,43000000.0
2008-04-16 11:50:00,2.1213,2.12406,2.11944,2.11978,46000000.0
2008-04-16 11:55:00,2.12107,2.12143,2.11732,2.11821,47000000.0
2008-04-16 12:00:00,2.11737,2.12071,2.11737,2.12071,40000000.0
2008-04-16 12:05:00,2.12053,2.12188,2.11608,2.117,38000000.0
2008-04-16 12:10:00,2.11685,2.11921,2.11613,2.11888,40000000.0
2008-04-16 12:15:00,2.11838,2.11875,2.11595,2.116,46000000.0
2008-04-16 12:20:00,2.11691,2.11723,2.11459,2.11597,42000000.0
2008-04-16 12:25:00,2.11397,2.11776,2.11397,2.11673,45000000.0
2008-04-16 12:30:00,2.1157,2.11745,2.1151,2.11598,46000000.0
2008-04-16 12:35:00,2.11652,2.1172,2.11427,2.11495,45000000.0
2008-04-16 12:40:00,2.11482,2.11701,2.11394,2.11576,45000000.0
2008-04-16 12:45:00,2.11674,2.11874,2.11595,2.11802,47000000.0
2008-04-16 12:50:00,2.1173,2.11878,2.11709,2.11849,44000000.0
2008-04-16 12:55:00,2.11769,2.1183,2.11591,2.11699,42000000.0
2008-04-16 13:00:00,2.11775,2.1182,2.1139,2.1139,43000000.0
2008-04-16 13:05:00,2.11537,2.11537,2.11245,2.11408,46000000.0
2008-04-16 13:10:00,2.11124,2.11418,2.11124,2.11307,47000000.0
2008-04-16 13:15:00,2.11352,2.11481,2.11232,2.11353,47000000.0
2008-04-16 13:20:00,2.11311,2.11423,2.11147,2.1126,42000000.0
2008-04-16 13:25:00,2.11344,2.11398,2.11079,2.11348,43000000.0
2008-04-16 13:30:00,2.11341,2.11619,2.11193,2.11619,43000000.0
2008-04-16 13:35:00,2.1158,2.1158,2.11304,2.11342,44000000.0
2008-04-16 13:40:00,2.11489,2.1168,2.11262,2.11656,39000000.0
2008-04-16 13:45:00,2.11596,2.11897,2.11589,2.11696,46000000.0
2008-04-16 13:50:00,2.11685,2.12122,2.11642,2.12122,45000000.0
2008-04-16 13:55:00,2.12083,2.12104,2.11886,2.12038,46000000.0
2008-04-16 14:00:00,2.12002,2.1203,2.11664,2.11874,42000000.0
2008-04-16 14:05:00,2.11819,2.1184,2.11641,2.11836,47000000.0
2008-04-16 14:10:00,2.11697,2.11789,2.11558,2.11558,51000000.0
2008-04-16 14:15:00,2.11585,2.11679,2.11224,2.11253,44000000.0
2008-04-16 14:20:00,2.11404,2.11566,2.11266,2.11376,43000000.0
2008-04-16 14:25:00,2.1148,2.11555,2.1129,2.11464,38000000.0
2008-04-16 14:30:00,2.1136,2.11812,2.11305,2.11633,46000000.0
2008-04-16 14:35:00,2.11447,2.11902,2.11419,2.11769,45000000.0
2008-04-16 14:40:00,2.11861,2.11861,2.11517,2.11702,45000000.0
2008-04-16 14:45:00,2.11577,2.11789,2.11575,2.11723,50000000.0
2008-04-16 14:50:00,2.11567,2.11978,2.11562,2.11931,42000000.0
2008-04-16 14:55:00,2.11879,2.12099,2.11803,2.1193,39000000.0
2008-04-16 15:00:00,2.11889,2.11934,2.11638,2.11683,45000000.0
2008-04-16 15:05:00,2.11866,2.11866,2.11507,2.11599,46000000.0
2008-04-16 15:10:00,2.11483,2.1167,2.11405,2.11508,47000000.0
2008-04-16 15:15:00,2.11441,2.11445,2.1104,2.11353,42000000.0
2008-04-16 15:20:00,2.11342,2.11404,2.11223,2.11223,41000000.0
2008-04-16 15:25:00,2.11277,2.11334,2.11106,2.11106,51000000.0
2008-04-16 15:30:00,2.11167,2.11223,2.10838,2.10992,46000000.0
2008-04-16 15:35:00,2.10849,2.10967,2.10675,2.10965,47000000.0
2008-04-16 15:40:00,2.11021,2.11184,2.10853,2.10853,45000000.0
2008-04-16 15:45:00,2.1086,2.11047,2.10806,2.10949,40000000.0
2008-04-16 15:50:00,2.10991,2.11174,2.1081,2.11082,46000000.0
2008-04-16 15:55:00,2.11243,2.11243,2.10951,2.10951,40000000.0
2008-04-16 16:00:00,2.111,2.1129,2.10977,2.11197,35000000.0
2008-04-16 16:05:00,2.11248,2.11303,2.11017,2.11221,48000000.0
2008-04-16 16:10:00,2.11152,2.1136,2.11084,2.1117,48000000.0
2008-04-16 16:15:00,2.11202,2.11338,2.11081,2.11088,45000000.0
2008-04-16 16:20:00,2.11082,2.11198,2.10961,2.11105,51000000.0
2008-04-16 16:25:00,2.10894,2.11161,2.10887,2.10959,38000000.0
2008-04-16 16:30:00,2.10998,2.11069,2.10782,2.10946,45000000.0
2008-04-16 16:35:00,2.10944,2.11273,2.10893,2.11089,37000000.0
2008-04-16 16:40:00,2.11147,2.11342,2.11097,2.11334,45000000.0
2008-04-16 16:45:00,2.11374,2.11605,2.11333,2.11506,41000000.0
2008-04-16 16:50:00,2.11547,2.11616,2.11171,2.11323,46000000.0
2008-04-16 16:55:00,2.11151,2.11438,2.11088,2.11105,41000000.0
2008-04-16 17:00:00,2.11209,2.11209,2.11002,2.11002,43000000.0
2008-04-16 17:05:00,2.10997,2.11435,2.10991,2.11407,43000000.0
2008-04-16 17:10:00,2.11404,2.11629,2.11287,2.11628,49000000.0
2008-04-16 17:15:00,2.11587,2.11886,2.11403,2.11565,43000000.0
2008-04-16 17:20:00,2.11395,2.11609,2.1139,2.11475,44000000.0
2008-04-16 17:25:00,2.11577,2.11577,2.11023,2.11029,45000000.0
2008-04-16 17:30:00,2.1112,2.11176,2.10814,2.1095,36000000.0
2008-04-16 17:35:00,2.11016,2.11016,2.10749,2.10892,41000000.0
2008-04-16 17:40:00,2.10922,2.11028,2.10762,2.10921,38000000.0
2008-04-16 17:45:00,2.10955,2.1127,2.10928,2.1127,54000000.0
2008-04-16 17:50:00,2.11336,2.11401,2.11184,2.1119,45000000.0
2008-04-16 17:55:00,2.11328,2.1156,2.11117,2.11519,43000000.0
2008-04-16 18:00:00,2.11556,2.1164,2.11261,2.11534,42000000.0
2008-04-16 18:05:00,2.11526,2.11526,2.11328,2.11328,42000000.0
2008-04-16 18:10:00,2.11326,2.11423,2.1102,2.11023,42000000.0
2008-04-16 18:15:00,2.11021,2.11101,2.10832,2.10832,46000000.0
2008-04-16 18:20:00,2.10965,2.11287,2.10889,2.11179,39000000.0
2008-04-16 18:25:00,2.1109,2.11353,2.1109,2.11233,43000000.0
2008-04-16 18:30:00,2.11348,2.11482,2.1118,2.11293,44000000.0
2008-04-16 18:35:00,2.11444,2.11448,2.11276,2.11301,42000000.0
2008-04-16 18:40:00,2.11318,2.1148,2.11285,2.11467,45000000.0
2008-04-16 18:45:00,2.1137,2.1152,2.11295,2.1152,43000000.0
2008-04-16 18:50:00,2.11422,2.11535,2.11225,2.11387,45000000.0
2008-04-16 18:55:00,2.11221,2.11406,2.11206,2.11284,41000000.0
2008-04-16 19:00:00,2.11253,2.11456,2.10964,2.11456,43000000.0
2008-04-16 19:05:00,2.11029,2.11488,2.11029,2.11447,44000000.0
2008-04-16 19:10:00,2.11125,2.11527,2.10974,2.11316,44000000.0
2008-04-16 19:15:00,2.113,2.11344,2.10809,2.10899,50000000.0
2008-04-16 19:20:00,2.10863,2.11418,2.10849,2.11418,47000000.0
2008-04-16 19:25:00,2.11107,2.11503,2.10876,2.11217,49000000.0
2008-04-16 19:30:00,2.11239,2.1133,2.10735,2.11153,45000000.0
2008-04-16 19:35:00,2.11265,2.11304,2.10776,2.10829,45000000.0
2008-04-16 19:40:00,2.10736,2.11159,2.10641,2.11091,37000000.0
2008-04-16 19:45:00,2.10965,2.11116,2.10539,2.10963,45000000.0
2008-04-16 19:50:00,2.10643,2.1126,2.10643,2.11215,42000000.0
2008-04-16 19:55:00,2.10852,2.11152,2.10605,2.10893,51000000.0
2008-04-16 20:00:00,2.10899,2.11011,2.10505,2.10562,41000000.0
2008-04-16 20:05:00,2.11117,2.11258,2.10692,2.11204,46000000.0
2008-04-16 20:10:00,2.10915,2.11217,2.10725,2.11217,39000000.0
2008-04-16 20:15:00,2.11172,2.11177,2.10632,2.11101,45000000.0
2008-04-16 20:20:00,2.11101,2.11181,2.10611,2.10729,44000000.0
2008-04-16 20:25:00,2.11165,2.11165,2.1068,2.10994,41000000.0
2008-04-16 20:30:00,2.10903,2.11341,2.10691,2.10878,43000000.0
2008-04-16 20:35:00,2.11222,2.11222,2.10793,2.11158,61000000.0
2008-04-16 20:40:00,2.1088,2.11223,2.10754,2.10797,44000000.0
2008-04-16 20:45:00,2.11231,2.11231,2.10807,2.10862,37000000.0
2008-04-16 20:50:00,2.10782,2.1125,2.10729,2.10916,38000000.0
2008-04-16 20:55:00,2.11285,2.11308,2.10771,2.10868,42000000.0
2008-04-16 21:00:00,2.112,2.11228,2.105,2.10522,47000000.0
2008-04-16 21:05:00,2.10924,2.10939,2.10399,2.10809,51000000.0
2008-04-16 21:10:00,2.10412,2.10885,2.1041,2.10885,34000000.0
2008-04-16 21:15:00,2.10826,2.10839,2.10263,2.1066,42000000.0
2008-04-16 21:20:00,2.10245,2.10607,2.10245,2.10595,38000000.0
2008-04-16 21:25:00,2.10655,2.10702,2.10241,2.10685,52000000.0
2008-04-16 21:30:00,2.10656,2.10738,2.10314,2.1042,45000000.0
2008-04-16 21:35:00,2.10796,2.10823,2.10298,2.10823,46000000.0
2008-04-16 21:40:00,2.10343,2.10824,2.10343,2.10824,41000000.0
2008-04-16 21:45:00,2.1069,2.10797,2.10325,2.1077,49000000.0
2008-04-16 21:50:00,2.10446,2.10704,2.10254,2.10285,35000000.0
2008-04-16 21:55:00,2.10424,2.1075,2.10343,2.10631,39000000.0
2008-04-16 22:00:00,2.1059,2.10655,2.10254,2.10309,46000000.0
2008-04-16 22:05:00,2.10586,2.10709,2.10243,2.10696,44000000.0
2008-04-16 22:10:00,2.10745,2.10747,2.10158,2.10565,46000000.0
2008-04-16 22:15:00,2.1049,2.10574,2.09946,2.1012,49000000.0
2008-04-16 22:20:00,2.10196,2.10566,2.10024,2.10475,40000000.0
2008-04-16 22:25:00,2.10363,2.10488,2.09999,2.10431,39000000.0
2008-04-16 22:30:00,2.10423,2.10423,2.09987,2.1002,43000000.0
2008-04-16 22:35:00,2.09972,2.10506,2.0995,2.10131,40000000.0
2008-04-16 22:40:00,2.10168,2.10518,2.10052,2.10066,47000000.0
2008-04-16 22:45:00,2.10465,2.10465,2.0998,2.10011,48000000.0
2008-04-16 22:50:00,2.1007,2.10335,2.09889,2.10288,40000000.0
2008-04-16 22:55:00,2.10346,2.10363,2.09922,2.10349,48000000.0
2008-04-16 23:00:00,2.10338,2.10463,2.09939,2.10463,39000000.0
2008-04-16 23:05:00,2.10059,2.10465,2.09955,2.10465,38000000.0
2008-04-16 23:10:00,2.09995,2.10556,2.09881,2.10488,40000000.0
2008-04-16 23:15:00,2.10418,2.10517,2.09921,2.09921,57000000.0
2008-04-16 23:20:00,2.10457,2.10526,2.09954,2.10463,31000000.0
2008-04-16 23:25:00,2.10468,2.10756,2.09997,2.10729,42000000.0
2008-04-16 23:30:00,2.10555,2.10636,2.09659,2.10629,34000000.0
2008-04-16 23:35:00,2.10208,2.10763,2.10142,2.10763,28000000.0
2008-04-16 23:40:00,2.10131,2.10602,2.09795,2.10283,41000000.0
2008-04-16 23:45:00,2.09731,2.10335,2.09694,2.10286,43000000.0
2008-04-16 23:50:00,2.09733,2.10312,2.09678,2.10281,37000000.0
2008-04-16 23:55:00,2.09681,2.10292,2.09681,2.10269,28000000.0
2008-04-17 00:00:00,2.10191,2.10325,2.09682,2.10222,49000000.0
2008-04-17 00:05:00,2.09807,2.10258,2.09714,2.0985,29000000.0
2008-04-17 00:10:00,2.09844,2.10805,2.09844,2.10742,40000000.0
2008-04-17 00:15:00,2.10625,2.10859,2.10243,2.10702,38000000.0
2008-04-17 00:20:00,2.10825,2.10863,2.10204,2.10215,12000000.0
2008-04-17 00:25:00,2.10849,2.10858,2.10181,2.10668,51000000.0
2008-04-17 00:30:00,2.10711,2.10782,2.10156,2.10207,44000000.0
2008-04-17 00:35:00,2.10237,2.10806,2.10154,2.10157,43000000.0
2008-04-17 00:40:00,2.10294,2.10839,2.10238,2.10812,29000000.0
2008-04-17 00:45:00,2.10737,2.10919,2.10298,2.10896,56000000.0
2008-04-17 00:50:00,2.10945,2.10945,2.10313,2.10931,36000000.0
2008-04-17 00:55:00,2.10709,2.10803,2.10085,2.10199,47000000.0
2008-04-17 01:00:00,2.10425,2.10706,2.10084,2.10212,48000000.0
2008-04-17 01:05:00,2.10285,2.10767,2.10121,2.10755,37000000.0
2008-04-17 01:10:00,2.10098,2.10706,2.10098,2.10144,33000000.0
2008-04-17 01:15:00,2.1064,2.10778,2.10115,2.10234,42000000.0
2008-04-17 01:20:00,2.10643,2.1104,2.1012,2.10932,40000000.0
2008-04-17 01:25:00,2.10959,2.11077,2.10427,2.10947,45000000.0
2008-04-17 01:30:00,2.10744,2.10989,2.1032,2.1043,36000000.0
2008-04-17 01:35:00,2.10747,2.10906,2.10303,2.10303,43000000.0
2008-04-17 01:40:00,2.10343,2.10869,2.10232,2.10332,39000000.0
2008-04-17 01:45:00,2.10312,2.10886,2.10312,2.10886,19000000.0
2008-04-17 01:50:00,2.10353,2.10896,2.09921,2.10449,37000000.0
2008-04-17 01:55:00,2.09889,2.1047,2.09889,2.09924,32000000.0
2008-04-17 02:00:00,2.10456,2.10456,2.09753,2.10278,51000000.0
2008-04-17 02:05:00,2.09712,2.10339,2.09712,2.10212,57000000.0
2008-04-17 02:10:00,2.0971,2.10325,2.0971,2.1029,37000000.0
2008-04-17 02:15:00,2.10232,2.10382,2.09771,2.09819,65000000.0
2008-04-17 02:20:00,2.10346,2.10374,2.09743,2.10282,44000000.0
2008-04-17 02:25:00,2.10313,2.10353,2.09697,2.10156,42000000.0
2008-04-17 02:30:00,2.09985,2.10211,2.09558,2.10069,40000000.0
2008-04-17 02:35:00,2.09561,2.10672,2.09526,2.10582,42000000.0
2008-04-17 02:40:00,2.10192,2.10483,2.09867,2.10081,49000000.0
2008-04-17 02:45:00,2.1065,2.1065,2.1004,2.10163,44000000.0
2008-04-17 02:50:00,2.10651,2.10657,2.09989,2.10041,45000000.0
2008-04-17 02:55:00,2.10599,2.10599,2.09939,2.10526,47000000.0
2008-04-17 03:00:00,2.1046,2.10552,2.0979,2.10552,46000000.0
2008-04-17 03:05:00,2.10601,2.10601,2.10006,2.10037,48000000.0
2008-04-17 03:10:00,2.10615,2.1062,2.09988,2.10527,46000000.0
2008-04-17 03:15:00,2.10507,2.10556,2.09894,2.09894,54000000.0
2008-04-17 03:20:00,2.10045,2.10532,2.0991,2.0999,51000000.0
2008-04-17 03:25:00,2.09954,2.10602,2.09954,2.10513,53000000.0
2008-04-17 03:30:00,2.10386,2.10616,2.10062,2.10577,30000000.0
2008-04-17 03:35:00,2.10434,2.10534,2.09967,2.10534,36000000.0
2008-04-17 03:40:00,2.10585,2.10585,2.09983,2.09983,45000000.0
2008-04-17 03:45:00,2.10368,2.10553,2.09887,2.10522,44000000.0
2008-04-17 03:50:00,2.09992,2.10502,2.09954,2.1046,29000000.0
2008-04-17 03:55:00,2.10073,2.10501,2.09869,2.1046,48000000.0
2008-04-17 04:00:00,2.09872,2.10516,2.09872,2.10504,27000000.0
2008-04-17 04:05:00,2.09895,2.10429,2.09893,2.09985,40000000.0
2008-04-17 04:10:00,2.10413,2.10575,2.09941,2.10563,33000000.0
2008-04-17 04:15:00,2.10513,2.10542,2.09941,2.09964,39000000.0
2008-04-17 04:20:00,2.09942,2.10574,2.0993,2.10058,38000000.0
2008-04-17 04:25:00,2.09937,2.1034,2.09937,2.09949,32000000.0
2008-04-17 04:30:00,2.10421,2.10561,2.0994,2.10039,35000000.0
2008-04-17 04:35:00,2.1002,2.1059,2.1002,2.10547,49000000.0
2008-04-17 04:40:00,2.10024,2.10583,2.0995,2.10583,32000000.0
2008-04-17 04:45:00,2.10426,2.10484,2.09886,2.10009,40000000.0
2008-04-17 04:50:00,2.10554,2.10568,2.10001,2.10562,23000000.0
2008-04-17 04:55:00,2.10113,2.10569,2.10024,2.10103,34000000.0
2008-04-17 05:00:00,2.1055,2.10696,2.10105,2.10581,43000000.0
2008-04-17 05:05:00,2.10209,2.10658,2.10102,2.10647,43000000.0
2008-04-17 05:10:00,2.10562,2.10705,2.10152,2.10685,31000000.0
2008-04-17 05:15:00,2.10625,2.10713,2.10136,2.10682,35000000.0
2008-04-17 05:20:00,2.1014,2.10699,2.10102,2.10592,43000000.0
2008-04-17 05:25:00,2.10543,2.10758,2.10061,2.10758,29000000.0
2008-04-17 05:30:00,2.10624,2.10736,2.10132,2.10153,62000000.0
2008-04-17 05:35:00,2.10684,2.10684,2.10095,2.10672,36000000.0
2008-04-17 05:40:00,2.1059,2.10623,2.10235,2.10623,8000000.0
2008-04-17 05:45:00,2.10542,2.10672,2.10109,2.10672,33000000.0
2008-04-17 05:50:00,2.10086,2.10734,2.1004,2.10734,45000000.0
2008-04-17 05:55:00,2.10155,2.10746,2.10155,2.10746,44000000.0
2008-04-17 06:00:00,2.10432,2.10783,2.10204,2.10715,38000000.0
2008-04-17 06:05:00,2.10648,2.10718,2.10082,2.10137,41000000.0
2008-04-17 06:10:00,2.10047,2.10672,2.10035,2.1007,46000000.0
2008-04-17 06:15:00,2.10245,2.10444,2.09785,2.10324,42000000.0
2008-04-17 06:20:00,2.09722,2.1051,2.09678,2.10464,42000000.0
2008-04-17 06:25:00,2.10054,2.10504,2.09937,2.10504,39000000.0
2008-04-17 06:30:00,2.10003,2.10604,2.09873,2.10441,40000000.0
2008-04-17 06:35:00,2.10064,2.10466,2.09924,2.09924,43000000.0
2008-04-17 06:40:00,2.10462,2.10602,2.10003,2.10026,37000000.0
2008-04-17 06:45:00,2.10366,2.10671,2.10031,2.10602,37000000.0
2008-04-17 06:50:00,2.10092,2.10688,2.10032,2.10688,38000000.0
2008-04-17 06:55:00,2.10566,2.10636,2.10017,2.10611,34000000.0
2008-04-17 07:00:00,2.10432,2.10571,2.09824,2.09824,58000000.0
2008-04-17 07:05:00,2.09985,2.10488,2.09723,2.10384,46000000.0
2008-04-17 07:10:00,2.10341,2.10754,2.09951,2.10754,55000000.0
2008-04-17 07:15:00,2.10219,2.10636,2.09917,2.10516,52000000.0
2008-04-17 07:20:00,2.09927,2.1046,2.09885,2.10222,65000000.0
2008-04-17 07:25:00,2.10278,2.10285,2.09668,2.09713,54000000.0
2008-04-17 07:30:00,2.10005,2.10421,2.09594,2.10401,56000000.0
2008-04-17 07:35:00,2.09951,2.10504,2.09826,2.10429,42000000.0
2008-04-17 07:40:00,2.10454,2.10455,2.0985,2.10427,60000000.0
2008-04-17 07:45:00,2.10129,2.10456,2.09795,2.10283,44000000.0
2008-04-17 07:50:00,2.09774,2.10437,2.09763,2.10394,45000000.0
2008-04-17 07:55:00,2.0986,2.10428,2.09824,2.10351,71000000.0
2008-04-17 08:00:00,2.09995,2.10284,2.09697,2.09761,72000000.0
2008-04-17 08:05:00,2.09753,2.10322,2.09677,2.09741,83000000.0
2008-04-17 08:10:00,2.10392,2.10392,2.09734,2.09848,43000000.0
2008-04-17 08:15:00,2.10261,2.10389,2.09785,2.10378,44000000.0
2008-04-17 08:20:00,2.09951,2.10438,2.09726,2.1042,41000000.0
2008-04-17 08:25:00,2.10279,2.10831,2.09867,2.10831,45000000.0
2008-04-17 08:30:00,2.10818,2.10818,2.10159,2.10765,43000000.0
2008-04-17 08:35:00,2.10123,2.10697,2.10076,2.10546,37000000.0
2008-04-17 08:40:00,2.10237,2.10591,2.10015,2.10456,45000000.0
2008-04-17 08:45:00,2.09889,2.10616,2.09793,2.10273,44000000.0
2008-04-17 08:50:00,2.10178,2.1103,2.10178,2.1103,47000000.0
2008-04-17 08:55:00,2.10446,2.11179,2.10446,2.11052,39000000.0
2008-04-17 09:00:00,2.10867,2.11566,2.10834,2.11556,42000000.0
2008-04-17 09:05:00,2.11221,2.1183,2.11221,2.11799,44000000.0
2008-04-17 09:10:00,2.11455,2.11717,2.11373,2.11575,40000000.0
2008-04-17 09:15:00,2.11351,2.1162,2.1128,2.11489,45000000.0
2008-04-17 09:20:00,2.11291,2.11856,2.11233,2.11767,37000000.0
2008-04-17 09:25:00,2.11526,2.1181,2.1143,2.11756,41000000.0
2008-04-17 09:30:00,2.11607,2.11671,2.11294,2.1163,41000000.0
2008-04-17 09:35:00,2.1145,2.11736,2.11324,2.11532,40000000.0
2008-04-17 09:40:00,2.11582,2.12154,2.11574,2.11957,46000000.0
2008-04-17 09:45:00,2.12038,2.12534,2.12024,2.1253,51000000.0
2008-04-17 09:50:00,2.12383,2.12753,2.12279,2.12443,40000000.0
2008-04-17 09:55:00,2.1246,2.12948,2.12342,2.12653,39000000.0
2008-04-17 10:00:00,2.12861,2.1299,2.12608,2.12615,48000000.0
2008-04-17 10:05:00,2.12855,2.12855,2.1251,2.12751,48000000.0
2008-04-17 10:10:00,2.12754,2.12754,2.12308,2.12596,41000000.0
2008-04-17 10:15:00,2.12406,2.12678,2.12192,2.12678,47000000.0
2008-04-17 10:20:00,2.12441,2.12767,2.12353,2.12656,39000000.0
2008-04-17 10:25:00,2.12657,2.127,2.12316,2.12443,45000000.0
2008-04-17 10:30:00,2.12504,2.12658,2.12247,2.12357,51000000.0
2008-04-17 10:35:00,2.12294,2.12815,2.12288,2.12666,50000000.0
2008-04-17 10:40:00,2.12671,2.1271,2.12343,2.12663,41000000.0
2008-04-17 10:45:00,2.1248,2.12903,2.12429,2.12772,40000000.0
2008-04-17 10:50:00,2.12848,2.12931,2.12495,2.12645,39000000.0
2008-04-17 10:55:00,2.12312,2.12549,2.12064,2.1234,41000000.0
2008-04-17 11:00:00,2.12216,2.12569,2.12197,2.12569,43000000.0
2008-04-17 11:05:00,2.12298,2.12591,2.12285,2.12287,43000000.0
2008-04-17 11:10:00,2.12378,2.12721,2.12346,2.12701,46000000.0
2008-04-17 11:15:00,2.12584,2.1294,2.12495,2.12726,41000000.0
2008-04-17 11:20:00,2.12763,2.13042,2.12619,2.12751,47000000.0
2008-04-17 11:25:00,2.12825,2.13024,2.12554,2.12927,45000000.0
2008-04-17 11:30:00,2.12728,2.12881,2.1247,2.12797,42000000.0
2008-04-17 11:35:00,2.1263,2.12979,2.12515,2.12866,45000000.0
2008-04-17 11:40:00,2.12675,2.12871,2.12514,2.12768,50000000.0
2008-04-17 11:45:00,2.12537,2.12801,2.12186,2.12521,43000000.0
2008-04-17 11:50:00,2.12154,2.12399,2.12026,2.12225,46000000.0
2008-04-17 11:55:00,2.12267,2.12373,2.11832,2.12127,47000000.0
2008-04-17 12:00:00,2.12286,2.12524,2.1213,2.1242,40000000.0
2008-04-17 12:05:00,2.12487,2.12662,2.12195,2.12342,38000000.0
2008-04-17 12:10:00,2.12303,2.12591,2.12214,2.12581,40000000.0
2008-04-17 12:15:00,2.12452,2.12596,2.12119,2.1236,46000000.0
2008-04-17 12:20:00,2.12309,2.12336,2.11977,2.12211,42000000.0
2008-04-17 12:25:00,2.12139,2.12177,2.11688,2.11798,45000000.0
2008-04-17 12:30:00,2.11865,2.12349,2.11794,2.12011,46000000.0
2008-04-17 12:35:00,2.12165,2.12217,2.11563,2.11579,45000000.0
2008-04-17 12:40:00,2.11551,2.11837,2.11312,2.11393,45000000.0
2008-04-17 12:45:00,2.11392,2.11677,2.11274,2.1135,47000000.0
2008-04-17 12:50:00,2.11516,2.11776,2.11377,2.11776,44000000.0
2008-04-17 12:55:00,2.1183,2.11907,2.11533,2.11793,42000000.0
2008-04-17 13:00:00,2.11566,2.11767,2.10959,2.11263,43000000.0
2008-04-17 13:05:00,2.11032,2.11298,2.10829,2.11133,46000000.0
2008-04-17 13:10:00,2.11178,2.11435,2.11017,2.11136,47000000.0
2008-04-17 13:15:00,2.11104,2.11647,2.11104,2.1163,47000000.0
2008-04-17 13:20:00,2.1137,2.116,2.11134,2.11414,42000000.0
2008-04-17 13:25:00,2.11112,2.11427,2.10935,2.11195,43000000.0
2008-04-17 13:30:00,2.1092,2.11334,2.10683,2.11203,43000000.0
2008-04-17 13:35:00,2.11404,2.1141,2.10925,2.11125,44000000.0
2008-04-17 13:40:00,2.10841,2.11134,2.10686,2.11001,39000000.0
2008-04-17 13:45:00,2.10887,2.11067,2.10051,2.10393,46000000.0
2008-04-17 13:50:00,2.10521,2.1059,2.09894,2.10252,45000000.0
2008-04-17 13:55:00,2.10066,2.10324,2.09865,2.09931,46000000.0
2008-04-17 14:00:00,2.1,2.10393,2.09942,2.10249,42000000.0
2008-04-17 14:05:00,2.10262,2.10817,2.10146,2.10623,47000000.0
2008-04-17 14:10:00,2.10535,2.10872,2.10402,2.10402,51000000.0
2008-04-17 14:15:00,2.10449,2.10925,2.10433,2.10744,44000000.0
2008-04-17 14:20:00,2.10797,2.11223,2.10709,2.10948,43000000.0
2008-04-17 14:25:00,2.1094,2.11487,2.1094,2.11019,38000000.0
2008-04-17 14:30:00,2.10994,2.11096,2.10599,2.10844,46000000.0
2008-04-17 14:35:00,2.10599,2.11164,2.10511,2.10929,45000000.0
2008-04-17 14:40:00,2.11095,2.11129,2.10752,2.10783,45000000.0
2008-04-17 14:45:00,2.10769,2.11482,2.10766,2.11182,50000000.0
2008-04-17 14:50:00,2.11345,2.11598,2.11271,2.11346,42000000.0
2008-04-17 14:55:00,2.1151,2.11649,2.11298,2.1143,39000000.0
2008-04-17 15:00:00,2.11651,2.12154,2.11552,2.11906,45000000.0
2008-04-17 15:05:00,2.11846,2.12212,2.11713,2.11745,46000000.0
2008-04-17 15:10:00,2.11807,2.11993,2.11629,2.11981,47000000.0
2008-04-17 15:15:00,2.11729,2.1208,2.11698,2.12056,42000000.0
2008-04-17 15:20:00,2.11908,2.11954,2.11548,2.1182,41000000.0
2008-04-17 15:25:00,2.11554,2.11867,2.11388,2.11644,51000000.0
2008-04-17 15:30:00,2.11528,2.11925,2.11401,2.11871,46000000.0
2008-04-17 15:35:00,2.11697,2.12161,2.11618,2.12161,47000000.0
2008-04-17 15:40:00,2.12193,2.12208,2.11601,2.11778,45000000.0
2008-04-17 15:45:00,2.11659,2.11781,2.11234,2.11543,40000000.0
2008-04-17 15:50:00,2.1126,2.11669,2.1126,2.11552,46000000.0
2008-04-17 15:55:00,2.1149,2.11698,2.11245,2.11598,40000000.0
2008-04-17 16:00:00,2.1137,2.12263,2.1137,2.1205,33000000.0
2008-04-17 16:05:00,2.12115,2.12116,2.11608,2.11608,48000000.0
2008-04-17 16:10:00,2.11589,2.11726,2.11216,2.11429,48000000.0
2008-04-17 16:15:00,2.11111,2.11611,2.11077,2.1161,45000000.0
2008-04-17 16:20:00,2.11533,2.11624,2.1102,2.11469,51000000.0
2008-04-17 16:25:00,2.11306,2.1165,2.11062,2.11088,38000000.0
2008-04-17 16:30:00,2.11093,2.11517,2.11093,2.11113,45000000.0
2008-04-17 16:35:00,2.11435,2.11435,2.10619,2.10888,37000000.0
2008-04-17 16:40:00,2.10627,2.11182,2.10537,2.11182,45000000.0
2008-04-17 16:45:00,2.11072,2.11296,2.10931,2.10979,41000000.0
2008-04-17 16:50:00,2.1087,2.11305,2.10848,2.11108,46000000.0
2008-04-17 16:55:00,2.11316,2.11508,2.10931,2.10932,41000000.0
2008-04-17 17:00:00,2.11189,2.11555,2.10926,2.11524,43000000.0
2008-04-17 17:05:00,2.11333,2.11623,2.11234,2.11614,43000000.0
2008-04-17 17:10:00,2.11678,2.11871,2.11404,2.11641,49000000.0
2008-04-17 17:15:00,2.11668,2.11845,2.1143,2.11528,43000000.0
2008-04-17 17:20:00,2.11773,2.1191,2.11444,2.11444,44000000.0
2008-04-17 17:25:00,2.11648,2.11998,2.11379,2.11998,45000000.0
2008-04-17 17:30:00,2.11848,2.12047,2.11662,2.11831,36000000.0
2008-04-17 17:35:00,2.12181,2.12311,2.11881,2.12171,41000000.0
2008-04-17 17:40:00,2.12245,2.12261,2.11853,2.11853,38000000.0
2008-04-17 17:45:00,2.11973,2.12167,2.11748,2.11989,54000000.0
2008-04-17 17:50:00,2.12007,2.12007,2.11565,2.11836,45000000.0
2008-04-17 17:55:00,2.11828,2.12039,2.11581,2.11801,43000000.0
2008-04-17 18:00:00,2.11768,2.12164,2.11508,2.11754,42000000.0
2008-04-17 18:05:00,2.11622,2.1172,2.11156,2.11351,42000000.0
2008-04-17 18:10:00,2.11109,2.11375,2.10871,2.10871,42000000.0
2008-04-17 18:15:00,2.10944,2.11275,2.1079,2.10909,46000000.0
2008-04-17 18:20:00,2.10941,2.11623,2.10941,2.11622,39000000.0
2008-04-17 18:25:00,2.11402,2.11492,2.11001,2.11371,43000000.0
2008-04-17 18:30:00,2.11251,2.11662,2.11016,2.11409,44000000.0
2008-04-17 18:35:00,2.11362,2.11808,2.11355,2.11636,42000000.0
2008-04-17 18:40:00,2.11412,2.11536,2.10988,2.11048,45000000.0
2008-04-17 18:45:00,2.11268,2.11354,2.11001,2.11353,43000000.0
2008-04-17 18:50:00,2.11065,2.11405,2.11031,2.11301,45000000.0
2008-04-17 18:55:00,2.11033,2.11345,2.10994,2.11333,41000000.0
2008-04-17 19:00:00,2.11052,2.11344,2.10782,2.10782,46000000.0
2008-04-17 19:05:00,2.10702,2.11304,2.10652,2.10727,44000000.0
2008-04-17 19:10:00,2.11275,2.11275,2.10587,2.11172,44000000.0
2008-04-17 19:15:00,2.10912,2.11264,2.1065,2.11264,50000000.0
2008-04-17 19:20:00,2.11103,2.11263,2.10611,2.1113,47000000.0
2008-04-17 19:25:00,2.10518,2.11115,2.10518,2.11034,44000000.0
2008-04-17 19:30:00,2.1077,2.11173,2.10525,2.11036,45000000.0
2008-04-17 19:35:00,2.10592,2.11219,2.10558,2.11161,45000000.0
2008-04-17 19:40:00,2.10512,2.1119,2.10512,2.11097,42000000.0
2008-04-17 19:45:00,2.10951,2.11079,2.10335,2.10905,45000000.0
2008-04-17 19:50:00,2.10514,2.1088,2.10215,2.10253,42000000.0
2008-04-17 19:55:00,2.1037,2.10768,2.10144,2.10753,51000000.0
2008-04-17 20:00:00,2.10471,2.10813,2.10191,2.10735,39000000.0
2008-04-17 20:05:00,2.1086,2.10865,2.10277,2.10861,46000000.0
2008-04-17 20:10:00,2.10736,2.10914,2.1028,2.10727,39000000.0
2008-04-17 20:15:00,2.10701,2.10831,2.10245,2.10803,41000000.0
2008-04-17 20:20:00,2.10273,2.10847,2.10217,2.10217,44000000.0
2008-04-17 20:25:00,2.10146,2.10686,2.10112,2.10686,45000000.0
2008-04-17 20:30:00,2.10543,2.1084,2.10205,2.1084,40000000.0
2008-04-17 20:35:00,2.1092,2.1092,2.10271,2.10283,61000000.0
2008-04-17 20:40:00,2.108,2.10866,2.10206,2.10831,43000000.0
2008-04-17 20:45:00,2.10573,2.10843,2.10083,2.10639,43000000.0
2008-04-17 20:50:00,2.10249,2.10737,2.10147,2.10657,38000000.0
2008-04-17 20:55:00,2.10315,2.10934,2.1024,2.10896,43000000.0
2008-04-17 21:00:00,2.10954,2.11009,2.10358,2.10358,47000000.0
2008-04-17 21:05:00,2.10478,2.10986,2.10313,2.10323,47000000.0
2008-04-17 21:10:00,2.10425,2.10894,2.10292,2.10676,34000000.0
2008-04-17 21:15:00,2.10458,2.10752,2.10171,2.10225,42000000.0
2008-04-17 21:20:00,2.10286,2.10711,2.1012,2.10711,38000000.0
2008-04-17 21:25:00,2.10755,2.10776,2.10148,2.10148,52000000.0
2008-04-17 21:30:00,2.10571,2.1078,2.1016,2.10279,44000000.0
2008-04-17 21:35:00,2.10613,2.10767,2.10164,2.10767,45000000.0
2008-04-17 21:40:00,2.10315,2.10774,2.10128,2.10271,41000000.0
2008-04-17 21:45:00,2.10449,2.10694,2.1004,2.10577,49000000.0
2008-04-17 21:50:00,2.10125,2.10684,2.10043,2.10043,34000000.0
2008-04-17 21:55:00,2.1023,2.10787,2.10083,2.10228,40000000.0
2008-04-17 22:00:00,2.10565,2.10833,2.1014,2.10697,46000000.0
2008-04-17 22:05:00,2.10682,2.10794,2.10109,2.1025,35000000.0
2008-04-17 22:10:00,2.1034,2.10867,2.10241,2.10765,46000000.0
2008-04-17 22:15:00,2.10597,2.10894,2.102,2.10894,49000000.0
2008-04-17 22:20:00,2.1084,2.10947,2.10311,2.10916,40000000.0
2008-04-17 22:25:00,2.11037,2.11037,2.10382,2.11025,30000000.0
2008-04-17 22:30:00,2.10869,2.11025,2.10401,2.10999,42000000.0
2008-04-17 22:35:00,2.10872,2.11018,2.10472,2.10935,44000000.0
2008-04-17 22:40:00,2.10385,2.11036,2.10353,2.10909,47000000.0
2008-04-17 22:45:00,2.10851,2.10996,2.10383,2.10432,48000000.0
2008-04-17 22:50:00,2.10965,2.11074,2.10417,2.11041,41000000.0
2008-04-17 22:55:00,2.10511,2.11247,2.10499,2.10533,49000000.0
2008-04-17 23:00:00,2.10765,2.1104,2.1058,2.1104,46000000.0
2008-04-17 23:05:00,2.11081,2.11081,2.10616,2.11065,47000000.0
2008-04-17 23:10:00,2.10993,2.11085,2.10541,2.11041,45000000.0
2008-04-17 23:15:00,2.11125,2.11127,2.10521,2.10946,57000000.0
2008-04-17 23:20:00,2.10635,2.10974,2.10382,2.10857,31000000.0
2008-04-17 23:25:00,2.10383,2.10914,2.10383,2.109,42000000.0
2008-04-17 23:30:00,2.1091,2.10922,2.10434,2.10908,44000000.0
2008-04-17 23:35:00,2.10527,2.1094,2.10435,2.1094,36000000.0
2008-04-17 23:40:00,2.10449,2.10921,2.10449,2.1092,16000000.0
2008-04-17 23:45:00,2.10954,2.10954,2.10501,2.10759,43000000.0
2008-04-17 23:50:00,2.10734,2.10846,2.10337,2.10688,37000000.0
2008-04-17 23:55:00,2.10364,2.10815,2.10337,2.104,39000000.0
2008-04-18 00:00:00,2.10865,2.10876,2.10382,2.10792,49000000.0
2008-04-18 00:05:00,2.10884,2.10896,2.1038,2.10873,24000000.0
2008-04-18 00:10:00,2.10863,2.10917,2.10479,2.10903,23000000.0
2008-04-18 00:15:00,2.10912,2.10912,2.10473,2.10863,39000000.0
2008-04-18 00:20:00,2.10667,2.10989,2.10516,2.10949,40000000.0
2008-04-18 00:25:00,2.10542,2.10984,2.1044,2.10975,49000000.0
2008-04-18 00:30:00,2.10973,2.10973,2.10462,2.10927,30000000.0
2008-04-18 00:35:00,2.10511,2.10948,2.10468,2.10871,29000000.0
2008-04-18 00:40:00,2.10498,2.10903,2.10498,2.10903,11000000.0
2008-04-18 00:45:00,2.11013,2.11013,2.10454,2.1089,29000000.0
2008-04-18 00:50:00,2.10586,2.10932,2.10502,2.10906,35000000.0
2008-04-18 00:55:00,2.10558,2.10894,2.10428,2.10872,34000000.0
2008-04-18 01:00:00,2.10859,2.10981,2.10452,2.10504,48000000.0
2008-04-18 01:05:00,2.10494,2.11016,2.10491,2.10925,36000000.0
2008-04-18 01:10:00,2.10642,2.11016,2.10524,2.11008,41000000.0
2008-04-18 01:15:00,2.11065,2.11076,2.10584,2.10983,16000000.0
2008-04-18 01:20:00,2.10632,2.11012,2.10538,2.10966,35000000.0
2008-04-18 01:25:00,2.10601,2.11003,2.1056,2.1056,45000000.0
2008-04-18 01:30:00,2.11025,2.11025,2.10485,2.10972,36000000.0
2008-04-18 01:35:00,2.10902,2.11027,2.10585,2.10999,35000000.0
2008-04-18 01:40:00,2.10633,2.11038,2.10514,2.10942,41000000.0
2008-04-18 01:45:00,2.11032,2.11032,2.10519,2.1101,29000000.0
2008-04-18 01:50:00,2.10997,2.11,2.10525,2.10985,37000000.0
2008-04-18 01:55:00,2.10554,2.10974,2.1053,2.10974,24000000.0
2008-04-18 02:00:00,2.10928,2.1093,2.10517,2.10547,47000000.0
2008-04-18 02:05:00,2.10935,2.10944,2.10328,2.10328,57000000.0
2008-04-18 02:10:00,2.10333,2.10836,2.10333,2.10765,40000000.0
2008-04-18 02:15:00,2.10866,2.10895,2.10447,2.10841,63000000.0
2008-04-18 02:20:00,2.10481,2.10879,2.10374,2.10508,40000000.0
2008-04-18 02:25:00,2.10392,2.10886,2.10386,2.10876,38000000.0
2008-04-18 02:30:00,2.10807,2.10807,2.10404,2.10794,23000000.0
2008-04-18 02:35:00,2.10336,2.10812,2.10322,2.10802,36000000.0
2008-04-18 02:40:00,2.10836,2.10836,2.10341,2.10341,46000000.0
2008-04-18 02:45:00,2.10762,2.10762,2.10285,2.10335,44000000.0
2008-04-18 02:50:00,2.10333,2.10721,2.1028,2.10362,45000000.0
2008-04-18 02:55:00,2.10701,2.10761,2.10264,2.10295,39000000.0
2008-04-18 03:00:00,2.10805,2.10805,2.10295,2.10766,46000000.0
2008-04-18 03:05:00,2.10407,2.10816,2.10395,2.10746,30000000.0
2008-04-18 03:10:00,2.1046,2.10798,2.10317,2.10763,57000000.0
2008-04-18 03:15:00,2.10789,2.10789,2.10344,2.10588,17000000.0
2008-04-18 03:20:00,2.10408,2.10719,2.10269,2.10303,51000000.0
2008-04-18 03:25:00,2.10306,2.10785,2.10296,2.10745,48000000.0
2008-04-18 03:30:00,2.10734,2.10861,2.10371,2.10861,40000000.0
2008-04-18 03:35:00,2.10493,2.10881,2.10479,2.10479,28000000.0
2008-04-18 03:40:00,2.10515,2.10855,2.10441,2.10746,35000000.0
2008-04-18 03:45:00,2.1083,2.1083,2.10399,2.10498,39000000.0
2008-04-18 03:50:00,2.10407,2.10895,2.10405,2.10895,41000000.0
2008-04-18 03:55:00,2.10452,2.10909,2.10443,2.10859,48000000.0
2008-04-18 04:00:00,2.10814,2.10892,2.10441,2.10801,45000000.0
2008-04-18 04:05:00,2.10464,2.10906,2.10425,2.10887,32000000.0
2008-04-18 04:10:00,2.1042,2.10854,2.10385,2.1083,28000000.0
2008-04-18 04:15:00,2.1097,2.1097,2.10401,2.10864,39000000.0
2008-04-18 04:20:00,2.10402,2.10887,2.10402,2.10887,38000000.0
2008-04-18 04:25:00,2.10416,2.10824,2.10363,2.10821,28000000.0
2008-04-18 04:30:00,2.10773,2.10856,2.1038,2.10497,44000000.0
2008-04-18 04:35:00,2.10431,2.10829,2.10373,2.10802,62000000.0
2008-04-18 04:40:00,2.10369,2.10806,2.10304,2.10806,17000000.0
2008-04-18 04:45:00,2.10916,2.10917,2.10429,2.10437,37000000.0
2008-04-18 04:50:00,2.10496,2.10702,2.10322,2.10435,33000000.0
2008-04-18 04:55:00,2.10711,2.10746,2.10265,2.10361,42000000.0
2008-04-18 05:00:00,2.10747,2.10806,2.10334,2.10393,43000000.0
2008-04-18 05:05:00,2.10474,2.1078,2.103,2.10751,44000000.0
2008-04-18 05:10:00,2.1045,2.10722,2.10318,2.10318,26000000.0
2008-04-18 05:15:00,2.10835,2.10835,2.10315,2.10753,42000000.0
2008-04-18 05:20:00,2.10304,2.10712,2.10304,2.10708,39000000.0
2008-04-18 05:25:00,2.10388,2.10755,2.1032,2.10324,25000000.0
2008-04-18 05:30:00,2.10837,2.10837,2.10357,2.10366,50000000.0
2008-04-18 05:35:00,2.10375,2.10866,2.10375,2.10768,36000000.0
2008-04-18 05:40:00,2.10448,2.10798,2.10381,2.10798,40000000.0
2008-04-18 05:45:00,2.10897,2.10897,2.10308,2.10439,32000000.0
2008-04-18 05:50:00,2.10373,2.10884,2.10319,2.10884,43000000.0
2008-04-18 05:55:00,2.1085,2.10885,2.10445,2.10861,44000000.0
2008-04-18 06:00:00,2.10713,2.10911,2.10441,2.10911,31000000.0
2008-04-18 06:05:00,2.1049,2.10849,2.10433,2.1079,41000000.0
2008-04-18 06:10:00,2.10392,2.10913,2.10377,2.10913,46000000.0
2008-04-18 06:15:00,2.10922,2.10938,2.10446,2.10916,42000000.0
2008-04-18 06:20:00,2.1085,2.10872,2.10402,2.10416,42000000.0
2008-04-18 06:25:00,2.10884,2.10885,2.10382,2.10459,39000000.0
2008-04-18 06:30:00,2.10794,2.10857,2.10281,2.10714,32000000.0
2008-04-18 06:35:00,2.1029,2.10705,2.10258,2.1035,43000000.0
2008-04-18 06:40:00,2.10726,2.10753,2.10286,2.10394,47000000.0
2008-04-18 06:45:00,2.10747,2.10836,2.10733,2.10834,37000000.0
2008-04-18 06:50:00,2.10836,2.10836,2.10387,2.10808,38000000.0
2008-04-18 06:55:00,2.10477,2.10798,2.10345,2.10345,45000000.0
2008-04-18 07:00:00,2.1068,2.1073,2.10262,2.10292,58000000.0
2008-04-18 07:05:00,2.10342,2.10785,2.10298,2.10785,46000000.0
2008-04-18 07:10:00,2.10408,2.10825,2.10388,2.10391,55000000.0
2008-04-18 07:15:00,2.10863,2.10863,2.10379,2.10811,50000000.0
2008-04-18 07:20:00,2.10752,2.10877,2.10373,2.10857,37000000.0
2008-04-18 07:25:00,2.1046,2.10853,2.10403,2.10518,54000000.0
2008-04-18 07:30:00,2.10499,2.109,2.1042,2.10525,56000000.0
2008-04-18 07:35:00,2.10813,2.10908,2.1045,2.10473,42000000.0
2008-04-18 07:40:00,2.10516,2.10986,2.10392,2.10978,52000000.0
2008-04-18 07:45:00,2.10924,2.11022,2.10544,2.10932,50000000.0
2008-04-18 07:50:00,2.10961,2.11035,2.1055,2.10629,45000000.0
2008-04-18 07:55:00,2.10594,2.11014,2.10594,2.10906,71000000.0
2008-04-18 08:00:00,2.10975,2.11297,2.10701,2.10844,72000000.0
2008-04-18 08:05:00,2.10851,2.11383,2.10805,2.1099,83000000.0
2008-04-18 08:10:00,2.11491,2.11667,2.11104,2.11335,43000000.0
2008-04-18 08:15:00,2.11768,2.11974,2.11431,2.1181,44000000.0
2008-04-18 08:20:00,2.11926,2.12012,2.11417,2.11546,41000000.0
2008-04-18 08:25:00,2.11601,2.11948,2.11572,2.11874,45000000.0
2008-04-18 08:30:00,2.11737,2.11887,2.11331,2.11389,43000000.0
2008-04-18 08:35:00,2.11505,2.11801,2.11287,2.11607,37000000.0
2008-04-18 08:40:00,2.11239,2.11825,2.11239,2.11731,45000000.0
2008-04-18 08:45:00,2.11776,2.11874,2.11336,2.11536,44000000.0
2008-04-18 08:50:00,2.11482,2.1183,2.1127,2.11761,47000000.0
2008-04-18 08:55:00,2.11697,2.11959,2.11463,2.1187,39000000.0
2008-04-18 09:00:00,2.11892,2.12203,2.1185,2.12197,42000000.0
2008-04-18 09:05:00,2.12171,2.12451,2.12033,2.12359,44000000.0
2008-04-18 09:10:00,2.12451,2.12702,2.12296,2.12479,40000000.0
2008-04-18 09:15:00,2.12452,2.12588,2.12238,2.12359,45000000.0
2008-04-18 09:20:00,2.12337,2.12405,2.12159,2.12366,37000000.0
2008-04-18 09:25:00,2.12317,2.12445,2.12101,2.12237,41000000.0
2008-04-18 09:30:00,2.12125,2.12267,2.11965,2.12184,41000000.0
2008-04-18 09:35:00,2.12019,2.12184,2.11923,2.11927,40000000.0
2008-04-18 09:40:00,2.11952,2.12013,2.11694,2.11694,46000000.0
2008-04-18 09:45:00,2.11698,2.12137,2.11658,2.12016,51000000.0
2008-04-18 09:50:00,2.12264,2.12299,2.12079,2.12265,40000000.0
2008-04-18 09:55:00,2.12208,2.12276,2.12015,2.12174,39000000.0
2008-04-18 10:00:00,2.12106,2.12316,2.11964,2.12194,48000000.0
2008-04-18 10:05:00,2.12158,2.12328,2.12126,2.12196,48000000.0
2008-04-18 10:10:00,2.12134,2.12292,2.12029,2.12184,41000000.0
2008-04-18 10:15:00,2.12064,2.12154,2.11946,2.12108,47000000.0
2008-04-18 10:20:00,2.12021,2.12141,2.11878,2.11915,39000000.0
2008-04-18 10:25:00,2.12062,2.12217,2.11919,2.12103,45000000.0
2008-04-18 10:30:00,2.12016,2.12295,2.11976,2.12295,51000000.0
2008-04-18 10:35:00,2.12166,2.12327,2.12143,2.12283,50000000.0
2008-04-18 10:40:00,2.12146,2.12316,2.12063,2.12218,41000000.0
2008-04-18 10:45:00,2.12181,2.12183,2.11939,2.12138,40000000.0
2008-04-18 10:50:00,2.11981,2.12233,2.11981,2.12115,39000000.0
2008-04-18 10:55:00,2.12087,2.1233,2.12082,2.12294,41000000.0
2008-04-18 11:00:00,2.12187,2.1241,2.12101,2.12179,43000000.0
2008-04-18 11:05:00,2.1216,2.1216,2.11861,2.1196,43000000.0
2008-04-18 11:10:00,2.11767,2.11901,2.11611,2.11625,46000000.0
2008-04-18 11:15:00,2.11744,2.1181,2.11533,2.1157,41000000.0
2008-04-18 11:20:00,2.11697,2.11804,2.1157,2.11604,47000000.0
2008-04-18 11:25:00,2.11562,2.11747,2.11522,2.1159,45000000.0
2008-04-18 11:30:00,2.11649,2.11786,2.11513,2.11608,42000000.0
2008-04-18 11:35:00,2.11714,2.11895,2.11646,2.11699,45000000.0
2008-04-18 11:40:00,2.11824,2.11923,2.11441,2.11441,50000000.0
2008-04-18 11:45:00,2.1146,2.11518,2.11106,2.11106,43000000.0
2008-04-18 11:50:00,2.11186,2.11211,2.11017,2.11033,46000000.0
2008-04-18 11:55:00,2.11219,2.11219,2.11019,2.11208,47000000.0
2008-04-18 12:00:00,2.11138,2.11317,2.111,2.11146,40000000.0
2008-04-18 12:05:00,2.11319,2.11352,2.11055,2.11188,38000000.0
2008-04-18 12:10:00,2.10993,2.11125,2.10918,2.10986,40000000.0
2008-04-18 12:15:00,2.11018,2.11092,2.10855,2.1097,46000000.0
2008-04-18 12:20:00,2.10963,2.11153,2.10677,2.10835,42000000.0
2008-04-18 12:25:00,2.10774,2.10913,2.10559,2.10667,45000000.0
2008-04-18 12:30:00,2.10715,2.10884,2.09676,2.09978,46000000.0
2008-04-18 12:35:00,2.10014,2.10038,2.09403,2.09556,45000000.0
2008-04-18 12:40:00,2.09656,2.10152,2.0952,2.09889,45000000.0
2008-04-18 12:45:00,2.10056,2.103,2.09877,2.103,47000000.0
2008-04-18 12:50:00,2.10198,2.10249,2.0992,2.10025,44000000.0
2008-04-18 12:55:00,2.09998,2.10017,2.09724,2.09729,42000000.0
2008-04-18 13:00:00,2.09714,2.09787,2.08778,2.08944,43000000.0
2008-04-18 13:05:00,2.0872,2.08926,2.08585,2.08893,46000000.0
2008-04-18 13:10:00,2.08756,2.08819,2.0808,2.08151,47000000.0
2008-04-18 13:15:00,2.08025,2.08627,2.07936,2.08613,47000000.0
2008-04-18 13:20:00,2.08475,2.08848,2.08398,2.08779,42000000.0
2008-04-18 13:25:00,2.08922,2.08922,2.08555,2.08673,43000000.0
2008-04-18 13:30:00,2.08586,2.08653,2.0782,2.0782,43000000.0
2008-04-18 13:35:00,2.0783,2.08001,2.07654,2.07782,44000000.0
2008-04-18 13:40:00,2.07679,2.07792,2.0732,2.07464,39000000.0
2008-04-18 13:45:00,2.07393,2.08081,2.07393,2.08081,46000000.0
2008-04-18 13:50:00,2.07999,2.08093,2.07752,2.07919,45000000.0
2008-04-18 13:55:00,2.0784,2.07901,2.07653,2.07815,46000000.0
2008-04-18 14:00:00,2.07853,2.08071,2.0762,2.07785,42000000.0
2008-04-18 14:05:00,2.078,2.08081,2.078,2.08081,47000000.0
2008-04-18 14:10:00,2.07966,2.0812,2.07713,2.079,51000000.0
2008-04-18 14:15:00,2.07908,2.07928,2.0737,2.07581,44000000.0
2008-04-18 14:20:00,2.07311,2.07457,2.06576,2.06622,43000000.0
2008-04-18 14:25:00,2.06851,2.07066,2.06723,2.07004,38000000.0
2008-04-18 14:30:00,2.07125,2.07335,2.07028,2.07219,46000000.0
2008-04-18 14:35:00,2.07246,2.07246,2.06844,2.06973,45000000.0
2008-04-18 14:40:00,2.07034,2.07066,2.06287,2.06287,45000000.0
2008-04-18 14:45:00,2.06235,2.0681,2.06235,2.06576,50000000.0
2008-04-18 14:50:00,2.06834,2.06905,2.06728,2.06755,42000000.0
2008-04-18 14:55:00,2.06741,2.06785,2.06357,2.06357,39000000.0
2008-04-18 15:00:00,2.06446,2.06575,2.06223,2.06497,45000000.0
2008-04-18 15:05:00,2.064,2.06605,2.06091,2.06234,46000000.0
2008-04-18 15:10:00,2.0626,2.0626,2.05937,2.05987,47000000.0
2008-04-18 15:15:00,2.0611,2.06258,2.05923,2.05923,42000000.0
2008-04-18 15:20:00,2.05928,2.06119,2.05834,2.05882,41000000.0
2008-04-18 15:25:00,2.05897,2.06085,2.05809,2.05926,51000000.0
2008-04-18 15:30:00,2.06031,2.06167,2.05833,2.06001,46000000.0
2008-04-18 15:35:00,2.06117,2.06474,2.06115,2.06335,47000000.0
2008-04-18 15:40:00,2.0628,2.06446,2.06192,2.06415,45000000.0
2008-04-18 15:45:00,2.06394,2.06581,2.06239,2.06579,40000000.0
2008-04-18 15:50:00,2.06644,2.06675,2.06254,2.06339,46000000.0
2008-04-18 15:55:00,2.06265,2.0637,2.05732,2.05732,40000000.0
2008-04-18 16:00:00,2.05732,2.06173,2.05707,2.06173,38000000.0
2008-04-18 16:05:00,2.06127,2.06227,2.05398,2.05605,48000000.0
2008-04-18 16:10:00,2.05567,2.05851,2.05515,2.05588,48000000.0
2008-04-18 16:15:00,2.05629,2.06095,2.05624,2.06095,45000000.0
2008-04-18 16:20:00,2.06078,2.06192,2.05871,2.0614,51000000.0
2008-04-18 16:25:00,2.05936,2.06403,2.0591,2.06312,38000000.0
2008-04-18 16:30:00,2.06434,2.06639,2.06347,2.06394,45000000.0
2008-04-18 16:35:00,2.06282,2.06383,2.06082,2.06082,37000000.0
2008-04-18 16:40:00,2.06191,2.0639,2.06097,2.06181,45000000.0
2008-04-18 16:45:00,2.06316,2.06415,2.06157,2.06157,41000000.0
2008-04-18 16:50:00,2.06155,2.06345,2.0609,2.06253,46000000.0
2008-04-18 16:55:00,2.06043,2.06335,2.06043,2.0623,41000000.0
2008-04-18 17:00:00,2.06206,2.06249,2.05816,2.05872,43000000.0
2008-04-18 17:05:00,2.05923,2.0623,2.05822,2.06208,43000000.0
2008-04-18 17:10:00,2.06102,2.06348,2.06072,2.06325,49000000.0
2008-04-18 17:15:00,2.06304,2.06354,2.06139,2.06287,43000000.0
2008-04-18 17:20:00,2.06256,2.06299,2.05968,2.06093,44000000.0
2008-04-18 17:25:00,2.06125,2.06125,2.05659,2.05659,45000000.0
2008-04-18 17:30:00,2.05851,2.05943,2.05712,2.05936,36000000.0
2008-04-18 17:35:00,2.05765,2.06087,2.05734,2.05939,41000000.0
2008-04-18 17:40:00,2.06019,2.06396,2.06019,2.06107,38000000.0
2008-04-18 17:45:00,2.06179,2.06295,2.05889,2.06092,54000000.0
2008-04-18 17:50:00,2.05954,2.06275,2.05941,2.06227,45000000.0
2008-04-18 17:55:00,2.06266,2.06292,2.06051,2.0619,43000000.0
2008-04-18 18:00:00,2.06111,2.06181,2.05951,2.05984,42000000.0
2008-04-18 18:05:00,2.06157,2.06163,2.05945,2.06057,42000000.0
2008-04-18 18:10:00,2.06207,2.06281,2.06101,2.06204,42000000.0
2008-04-18 18:15:00,2.06218,2.06218,2.05896,2.06003,46000000.0
2008-04-18 18:20:00,2.05907,2.05995,2.05838,2.05989,39000000.0
2008-04-18 18:25:00,2.05877,2.05968,2.05778,2.0581,43000000.0
2008-04-18 18:30:00,2.05957,2.06092,2.05787,2.06071,44000000.0
2008-04-18 18:35:00,2.06023,2.06084,2.05866,2.05993,42000000.0
2008-04-18 18:40:00,2.06188,2.06638,2.06048,2.06487,45000000.0
2008-04-18 18:45:00,2.06384,2.06391,2.05909,2.05955,43000000.0
2008-04-18 18:50:00,2.0592,2.06215,2.05842,2.06187,45000000.0
2008-04-18 18:55:00,2.06149,2.06417,2.06032,2.06417,41000000.0
2008-04-18 19:00:00,2.06375,2.06444,2.06219,2.06431,43000000.0
2008-04-18 19:05:00,2.06247,2.06372,2.05853,2.06306,44000000.0
2008-04-18 19:10:00,2.06027,2.06504,2.05953,2.06076,44000000.0
2008-04-18 19:15:00,2.06428,2.06475,2.05918,2.06293,50000000.0
2008-04-18 19:20:00,2.05835,2.06345,2.05832,2.06261,47000000.0
2008-04-18 19:25:00,2.0582,2.06257,2.05773,2.0579,44000000.0
2008-04-18 19:30:00,2.06187,2.06319,2.05754,2.06297,45000000.0
2008-04-18 19:35:00,2.06027,2.0647,2.05948,2.06399,45000000.0
2008-04-18 19:40:00,2.06074,2.06561,2.06074,2.06185,42000000.0
2008-04-18 19:45:00,2.06576,2.06576,2.06138,2.06486,45000000.0
2008-04-18 19:50:00,2.06192,2.06557,2.06075,2.06452,42000000.0
2008-04-18 19:55:00,2.06406,2.06642,2.06085,2.0663,51000000.0
2008-04-18 20:00:00,2.06678,2.06728,2.06292,2.06292,39000000.0
2008-04-18 20:05:00,2.06283,2.06939,2.06283,2.06937,46000000.0
2008-04-18 20:10:00,2.06937,2.0695,2.06405,2.06429,39000000.0
2008-04-18 20:15:00,2.0678,2.06906,2.0642,2.06839,44000000.0
2008-04-18 20:20:00,2.0654,2.06949,2.06463,2.06537,44000000.0
2008-04-18 20:25:00,2.06918,2.07325,2.06621,2.07248,46000000.0
2008-04-18 20:30:00,2.0729,2.07403,2.06854,2.07403,48000000.0
2008-04-18 20:35:00,2.07473,2.07628,2.07002,2.07217,61000000.0
2008-04-18 20:40:00,2.07605,2.07605,2.07029,2.07029,45000000.0
2008-04-18 20:45:00,2.0743,2.07497,2.07016,2.07464,38000000.0
2008-04-18 20:50:00,2.06999,2.07578,2.06999,2.07256,38000000.0
2008-04-18 20:55:00,2.0732,2.07746,2.0724,2.07559,41000000.0
2008-04-18 21:00:00,2.07625,2.07625,2.07055,2.07055,47000000.0
2008-04-18 21:05:00,2.07107,2.07494,2.07057,2.07088,49000000.0
2008-04-18 21:10:00,2.07034,2.07524,2.07027,2.07524,28000000.0
2008-04-18 21:15:00,2.07442,2.07538,2.07063,2.07115,37000000.0
2008-04-18 21:20:00,2.07548,2.07629,2.07137,2.07604,38000000.0
2008-04-18 21:25:00,2.07212,2.07617,2.07166,2.07428,52000000.0
2008-04-18 21:30:00,2.07513,2.0763,2.0712,2.07338,47000000.0
2008-04-18 21:35:00,2.07261,2.0808,2.07261,2.08071,43000000.0
2008-04-18 21:40:00,2.07968,2.08035,2.0754,2.07974,41000000.0
2008-04-18 21:45:00,2.07937,2.07991,2.07224,2.07633,37000000.0
2008-04-18 21:50:00,2.07254,2.07663,2.07254,2.07568,36000000.0
2008-04-18 21:55:00,2.07194,2.07605,2.07105,2.07154,32000000.0
2008-04-18 22:00:00,2.07457,2.07508,2.06934,2.0745,46000000.0
2008-04-18 22:05:00,2.07197,2.07608,2.07061,2.07061,46000000.0
2008-04-18 22:10:00,2.07173,2.07655,2.06997,2.07214,46000000.0
2008-04-18 22:15:00,2.07549,2.07844,2.07255,2.07814,49000000.0
2008-04-18 22:20:00,2.07902,2.07937,2.07429,2.07843,43000000.0
2008-04-18 22:25:00,2.0791,2.0791,2.07437,2.07882,30000000.0
2008-04-18 22:30:00,2.07842,2.07927,2.07432,2.07893,45000000.0
2008-04-18 22:35:00,2.07512,2.07911,2.07437,2.07903,40000000.0
2008-04-18 22:40:00,2.07467,2.07905,2.07398,2.07875,38000000.0
2008-04-18 22:45:00,2.07851,2.07926,2.07445,2.07926,48000000.0
2008-04-18 22:50:00,2.0784,2.0796,2.0746,2.0788,38000000.0
2008-04-18 22:55:00,2.07826,2.07972,2.07543,2.07831,49000000.0
2008-04-20 23:00:00,2.07593,2.07593,2.07126,2.07134,21000000.0
2008-04-20 23:05:00,2.07147,2.07574,2.07133,2.07574,39000000.0
2008-04-20 23:10:00,2.07577,2.07636,2.07109,2.07207,47000000.0
2008-04-20 23:15:00,2.07624,2.07659,2.07198,2.07643,22000000.0
2008-04-20 23:20:00,2.07286,2.07589,2.07148,2.07589,15000000.0
2008-04-20 23:25:00,2.07134,2.07613,2.07134,2.07613,15000000.0
2008-04-20 23:30:00,2.07655,2.07667,2.07124,2.07153,40000000.0
2008-04-20 23:35:00,2.07685,2.07686,2.07179,2.07659,22000000.0
2008-04-20 23:40:00,2.07686,2.07686,2.07199,2.07528,41000000.0
2008-04-20 23:45:00,2.0736,2.07635,2.07155,2.07633,43000000.0
2008-04-20 23:50:00,2.07085,2.07697,2.07085,2.07666,37000000.0
2008-04-20 23:55:00,2.07321,2.07646,2.07238,2.07646,12000000.0
2008-04-21 00:00:00,2.07527,2.07705,2.07185,2.07677,49000000.0
2008-04-21 00:05:00,2.07607,2.07708,2.07187,2.07644,37000000.0
2008-04-21 00:10:00,2.07308,2.07684,2.07194,2.07213,32000000.0
2008-04-21 00:15:00,2.07772,2.07785,2.07219,2.07785,32000000.0
2008-04-21 00:20:00,2.07797,2.07816,2.07251,2.07758,38000000.0
2008-04-21 00:25:00,2.07299,2.07816,2.07299,2.07765,61000000.0
2008-04-21 00:30:00,2.0773,2.07792,2.07234,2.07792,43000000.0
2008-04-21 00:35:00,2.07296,2.07774,2.07205,2.07729,45000000.0
2008-04-21 00:40:00,2.07349,2.07705,2.07163,2.07271,48000000.0
2008-04-21 00:45:00,2.07212,2.0775,2.0717,2.0717,53000000.0
2008-04-21 00:50:00,2.07657,2.07657,2.07116,2.07493,41000000.0
2008-04-21 00:55:00,2.07124,2.07568,2.06962,2.07446,45000000.0
2008-04-21 01:00:00,2.07539,2.07539,2.0699,2.07452,48000000.0
2008-04-21 01:05:00,2.06974,2.07485,2.06974,2.07021,42000000.0
2008-04-21 01:10:00,2.07433,2.07605,2.07071,2.0715,41000000.0
2008-04-21 01:15:00,2.0749,2.07686,2.07121,2.07601,42000000.0
2008-04-21 01:20:00,2.07123,2.07697,2.07113,2.07697,31000000.0
2008-04-21 01:25:00,2.07276,2.07761,2.07209,2.07736,37000000.0
2008-04-21 01:30:00,2.07718,2.07772,2.07194,2.07772,22000000.0
2008-04-21 01:35:00,2.07243,2.07758,2.07193,2.07672,43000000.0
2008-04-21 01:40:00,2.07186,2.07775,2.07155,2.07665,39000000.0
2008-04-21 01:45:00,2.07791,2.078,2.07325,2.07665,37000000.0
2008-04-21 01:50:00,2.07233,2.07704,2.07159,2.07666,33000000.0
2008-04-21 01:55:00,2.07586,2.07643,2.07134,2.07134,32000000.0
2008-04-21 02:00:00,2.07529,2.07611,2.07095,2.07097,38000000.0
2008-04-21 02:05:00,2.07635,2.07647,2.07118,2.07123,44000000.0
2008-04-21 02:10:00,2.07206,2.07577,2.07012,2.07577,45000000.0
2008-04-21 02:15:00,2.07474,2.076,2.07162,2.07596,39000000.0
2008-04-21 02:20:00,2.07048,2.07532,2.06979,2.06979,43000000.0
2008-04-21 02:25:00,2.06983,2.07508,2.06983,2.07054,36000000.0
2008-04-21 02:30:00,2.07508,2.07621,2.07064,2.07538,45000000.0
2008-04-21 02:35:00,2.0725,2.07739,2.07188,2.07739,34000000.0
2008-04-21 02:40:00,2.07691,2.0773,2.07214,2.07705,42000000.0
2008-04-21 02:45:00,2.07717,2.07746,2.07233,2.07367,41000000.0
2008-04-21 02:50:00,2.07816,2.07895,2.07325,2.07325,42000000.0
2008-04-21 02:55:00,2.07644,2.07683,2.07183,2.0766,48000000.0
2008-04-21 03:00:00,2.07728,2.07773,2.07277,2.07757,40000000.0
2008-04-21 03:05:00,2.07751,2.07773,2.07198,2.07589,33000000.0
2008-04-21 03:10:00,2.07625,2.07747,2.07213,2.07246,46000000.0
2008-04-21 03:15:00,2.07707,2.0775,2.07178,2.07288,48000000.0
2008-04-21 03:20:00,2.07769,2.07803,2.07213,2.07803,41000000.0
2008-04-21 03:25:00,2.07395,2.07768,2.07247,2.07247,43000000.0
2008-04-21 03:30:00,2.07647,2.07873,2.0733,2.07852,53000000.0
2008-04-21 03:35:00,2.07842,2.07899,2.07815,2.07879,34000000.0
2008-04-21 03:40:00,2.07936,2.07998,2.07273,2.07273,37000000.0
2008-04-21 03:45:00,2.07806,2.07806,2.07169,2.07169,40000000.0
2008-04-21 03:50:00,2.07324,2.0775,2.07221,2.07221,29000000.0
2008-04-21 03:55:00,2.0753,2.07725,2.07161,2.07725,49000000.0
2008-04-21 04:00:00,2.07561,2.07796,2.07286,2.07783,33000000.0
2008-04-21 04:05:00,2.07222,2.07751,2.07219,2.0773,37000000.0
2008-04-21 04:10:00,2.07603,2.07657,2.07178,2.07178,43000000.0
2008-04-21 04:15:00,2.07698,2.07754,2.07236,2.07236,41000000.0
2008-04-21 04:20:00,2.07353,2.07722,2.07208,2.07704,36000000.0
2008-04-21 04:25:00,2.07368,2.07808,2.07264,2.07806,40000000.0
2008-04-21 04:30:00,2.07838,2.07859,2.07288,2.07794,42000000.0
2008-04-21 04:35:00,2.07273,2.07863,2.07273,2.07862,38000000.0
2008-04-21 04:40:00,2.07364,2.07827,2.07278,2.07825,57000000.0
2008-04-21 04:45:00,2.07779,2.07788,2.07293,2.07788,40000000.0
2008-04-21 04:50:00,2.07289,2.07815,2.07257,2.07744,47000000.0
2008-04-21 04:55:00,2.07796,2.07814,2.07261,2.07772,46000000.0
2008-04-21 05:00:00,2.07801,2.07807,2.07285,2.07725,41000000.0
2008-04-21 05:05:00,2.07805,2.07817,2.07285,2.07725,30000000.0
2008-04-21 05:10:00,2.07394,2.07804,2.07227,2.07752,48000000.0
2008-04-21 05:15:00,2.07684,2.0773,2.07224,2.07293,47000000.0
2008-04-21 05:20:00,2.07204,2.07728,2.07165,2.07165,40000000.0
2008-04-21 05:25:00,2.07717,2.07717,2.0717,2.07652,29000000.0
2008-04-21 05:30:00,2.07514,2.07663,2.07177,2.07663,36000000.0
2008-04-21 05:35:00,2.07246,2.07648,2.07124,2.07269,40000000.0
2008-04-21 05:40:00,2.07705,2.07714,2.07191,2.07666,49000000.0
2008-04-21 05:45:00,2.0763,2.07727,2.07205,2.07727,46000000.0
2008-04-21 05:50:00,2.07211,2.07817,2.07211,2.07817,30000000.0
2008-04-21 05:55:00,2.07293,2.07852,2.07293,2.07802,46000000.0
2008-04-21 06:00:00,2.07794,2.07837,2.0728,2.07837,34000000.0
2008-04-21 06:05:00,2.07406,2.07955,2.07292,2.07955,28000000.0
2008-04-21 06:10:00,2.07758,2.08086,2.07581,2.07705,49000000.0
2008-04-21 06:15:00,2.07818,2.08184,2.07663,2.07716,41000000.0
2008-04-21 06:20:00,2.08175,2.08175,2.07665,2.08134,38000000.0
2008-04-21 06:25:00,2.08053,2.08183,2.07655,2.08183,37000000.0
2008-04-21 06:30:00,2.0818,2.08198,2.07306,2.07934,41000000.0
2008-04-21 06:35:00,2.07579,2.07796,2.07243,2.07309,38000000.0
2008-04-21 06:40:00,2.07189,2.07756,2.07157,2.07318,31000000.0
2008-04-21 06:45:00,2.07504,2.07726,2.07201,2.07201,34000000.0
2008-04-21 06:50:00,2.07689,2.07707,2.07148,2.07574,47000000.0
2008-04-21 06:55:00,2.07119,2.07665,2.07103,2.07642,47000000.0
2008-04-21 07:00:00,2.07544,2.0761,2.07045,2.07109,34000000.0
2008-04-21 07:05:00,2.07017,2.07529,2.06987,2.07522,38000000.0
2008-04-21 07:10:00,2.06997,2.07519,2.06984,2.07516,31000000.0
2008-04-21 07:15:00,2.07334,2.0759,2.07048,2.07545,41000000.0
2008-04-21 07:20:00,2.07223,2.0767,2.07078,2.0767,61000000.0
2008-04-21 07:25:00,2.0716,2.07726,2.07103,2.07651,31000000.0
2008-04-21 07:30:00,2.07519,2.07764,2.07202,2.07751,39000000.0
2008-04-21 07:35:00,2.07331,2.07796,2.07273,2.07727,44000000.0
2008-04-21 07:40:00,2.07364,2.07696,2.07163,2.0718,41000000.0
2008-04-21 07:45:00,2.07545,2.07678,2.07108,2.07235,39000000.0
2008-04-21 07:50:00,2.07221,2.07796,2.07161,2.07615,46000000.0
2008-04-21 07:55:00,2.07044,2.07481,2.06897,2.06918,39000000.0
2008-04-21 08:00:00,2.07329,2.0739,2.06687,2.06789,51000000.0
2008-04-21 08:05:00,2.06789,2.07108,2.0646,2.06924,42000000.0
2008-04-21 08:10:00,2.06612,2.07032,2.06303,2.06551,45000000.0
2008-04-21 08:15:00,2.06511,2.06732,2.06177,2.0635,37000000.0
2008-04-21 08:20:00,2.0684,2.0684,2.06303,2.06788,45000000.0
2008-04-21 08:25:00,2.06832,2.06832,2.0628,2.06356,45000000.0
2008-04-21 08:30:00,2.06699,2.07061,2.06321,2.06586,44000000.0
2008-04-21 08:35:00,2.07005,2.07172,2.0659,2.06935,47000000.0
2008-04-21 08:40:00,2.06455,2.07073,2.06455,2.06984,50000000.0
2008-04-21 08:45:00,2.06785,2.07061,2.06549,2.06944,44000000.0
2008-04-21 08:50:00,2.06974,2.0701,2.06472,2.07008,44000000.0
2008-04-21 08:55:00,2.0696,2.07033,2.06812,2.07013,41000000.0
2008-04-21 09:00:00,2.06912,2.07068,2.06773,2.06957,41000000.0
2008-04-21 09:05:00,2.06913,2.07562,2.06908,2.07375,45000000.0
2008-04-21 09:10:00,2.07588,2.07817,2.07403,2.07635,43000000.0
2008-04-21 09:15:00,2.07771,2.07771,2.07428,2.07466,45000000.0
2008-04-21 09:20:00,2.07396,2.07965,2.07396,2.07744,42000000.0
2008-04-21 09:25:00,2.07728,2.07969,2.07642,2.07879,44000000.0
2008-04-21 09:30:00,2.07812,2.07857,2.07475,2.07475,43000000.0
2008-04-21 09:35:00,2.07633,2.07657,2.07381,2.07657,39000000.0
2008-04-21 09:40:00,2.07428,2.07724,2.07428,2.07614,46000000.0
2008-04-21 09:45:00,2.07436,2.08039,2.0742,2.07948,42000000.0
2008-04-21 09:50:00,2.07954,2.08388,2.07954,2.08141,42000000.0
2008-04-21 09:55:00,2.08081,2.08774,2.08074,2.08774,42000000.0
2008-04-21 10:00:00,2.08881,2.08978,2.08538,2.08753,43000000.0
2008-04-21 10:05:00,2.08485,2.08946,2.08485,2.08752,45000000.0
2008-04-21 10:10:00,2.08957,2.08957,2.08502,2.08749,54000000.0
2008-04-21 10:15:00,2.08523,2.08764,2.0842,2.08483,38000000.0
2008-04-21 10:20:00,2.08476,2.0863,2.08328,2.08509,41000000.0
2008-04-21 10:25:00,2.08376,2.08488,2.08122,2.08187,36000000.0
2008-04-21 10:30:00,2.08177,2.08547,2.08173,2.08547,45000000.0
2008-04-21 10:35:00,2.08409,2.08508,2.08212,2.08483,44000000.0
2008-04-21 10:40:00,2.08398,2.08462,2.08207,2.08295,43000000.0
2008-04-21 10:45:00,2.08378,2.08872,2.08337,2.08586,49000000.0
2008-04-21 10:50:00,2.08645,2.08859,2.08436,2.08651,43000000.0
2008-04-21 10:55:00,2.0846,2.08578,2.08333,2.08578,43000000.0
2008-04-21 11:00:00,2.08441,2.08617,2.08326,2.08326,41000000.0
2008-04-21 11:05:00,2.0841,2.08608,2.08334,2.08334,46000000.0
2008-04-21 11:10:00,2.08319,2.08473,2.08136,2.08184,41000000.0
2008-04-21 11:15:00,2.08162,2.08434,2.08088,2.08431,45000000.0
2008-04-21 11:20:00,2.08339,2.08639,2.08328,2.08328,37000000.0
2008-04-21 11:25:00,2.08478,2.08719,2.0832,2.08647,45000000.0
2008-04-21 11:30:00,2.0854,2.08837,2.08456,2.08722,38000000.0
2008-04-21 11:35:00,2.08555,2.08932,2.08555,2.08622,51000000.0
2008-04-21 11:40:00,2.0866,2.08838,2.08563,2.08594,45000000.0
2008-04-21 11:45:00,2.08701,2.08917,2.08641,2.08846,48000000.0
2008-04-21 11:50:00,2.08692,2.08831,2.08485,2.08695,48000000.0
2008-04-21 11:55:00,2.08503,2.08818,2.08503,2.08516,33000000.0
2008-04-21 12:00:00,2.08628,2.08718,2.0844,2.08718,40000000.0
2008-04-21 12:05:00,2.08451,2.08623,2.08296,2.08569,46000000.0
2008-04-21 12:10:00,2.0843,2.08577,2.08298,2.08304,40000000.0
2008-04-21 12:15:00,2.0833,2.08613,2.08288,2.08613,45000000.0
2008-04-21 12:20:00,2.0845,2.08727,2.0845,2.08662,47000000.0
2008-04-21 12:25:00,2.08428,2.08644,2.08328,2.08495,46000000.0
2008-04-21 12:30:00,2.08386,2.08614,2.08238,2.08547,51000000.0
2008-04-21 12:35:00,2.08314,2.08633,2.08314,2.08558,41000000.0
2008-04-21 12:40:00,2.08421,2.08809,2.08327,2.08809,42000000.0
2008-04-21 12:45:00,2.08651,2.08975,2.08624,2.08855,47000000.0
2008-04-21 12:50:00,2.08827,2.09179,2.0874,2.09172,46000000.0
2008-04-21 12:55:00,2.08996,2.09125,2.08814,2.08814,45000000.0
2008-04-21 13:00:00,2.08812,2.09459,2.0879,2.09338,39000000.0
2008-04-21 13:05:00,2.0936,2.09778,2.0936,2.09502,42000000.0
2008-04-21 13:10:00,2.09511,2.09675,2.093,2.0951,50000000.0
2008-04-21 13:15:00,2.09355,2.09518,2.09218,2.09297,45000000.0
2008-04-21 13:20:00,2.0952,2.09577,2.09216,2.09224,45000000.0
2008-04-21 13:25:00,2.09227,2.09446,2.09126,2.09373,46000000.0
2008-04-21 13:30:00,2.09205,2.0943,2.09049,2.09385,38000000.0
2008-04-21 13:35:00,2.09391,2.09395,2.08858,2.08858,43000000.0
2008-04-21 13:40:00,2.08839,2.09057,2.08812,2.08812,44000000.0
2008-04-21 13:45:00,2.08898,2.0896,2.08643,2.08851,51000000.0
2008-04-21 13:50:00,2.0875,2.08868,2.08463,2.08665,47000000.0
2008-04-21 13:55:00,2.0866,2.08903,2.08535,2.08844,42000000.0
2008-04-21 14:00:00,2.08669,2.08817,2.0838,2.08709,46000000.0
2008-04-21 14:05:00,2.08559,2.08815,2.08456,2.08678,45000000.0
2008-04-21 14:10:00,2.08475,2.0864,2.08314,2.08547,46000000.0
2008-04-21 14:15:00,2.08399,2.0867,2.08353,2.0867,39000000.0
2008-04-21 14:20:00,2.08544,2.08787,2.08518,2.08591,44000000.0
2008-04-21 14:25:00,2.08713,2.09049,2.08713,2.09045,43000000.0
2008-04-21 14:30:00,2.08815,2.09105,2.08706,2.09105,43000000.0
2008-04-21 14:35:00,2.08949,2.09349,2.08949,2.09349,42000000.0
2008-04-21 14:40:00,2.09309,2.09564,2.09174,2.09402,47000000.0
2008-04-21 14:45:00,2.09244,2.09413,2.09057,2.09069,47000000.0
2008-04-21 14:50:00,2.09076,2.09329,2.08925,2.0914,46000000.0
2008-04-21 14:55:00,2.09085,2.09153,2.08899,2.09072,43000000.0
2008-04-21 15:00:00,2.08918,2.09115,2.0878,2.0878,42000000.0
2008-04-21 15:05:00,2.08756,2.08991,2.08395,2.08395,44000000.0
2008-04-21 15:10:00,2.0843,2.08716,2.08421,2.08454,47000000.0
2008-04-21 15:15:00,2.08476,2.08741,2.08473,2.0857,45000000.0
2008-04-21 15:20:00,2.08577,2.08787,2.08488,2.08787,45000000.0
2008-04-21 15:25:00,2.0881,2.08942,2.08589,2.08721,46000000.0
2008-04-21 15:30:00,2.08771,2.08947,2.08646,2.08832,45000000.0
2008-04-21 15:35:00,2.08873,2.08873,2.08539,2.08573,42000000.0
2008-04-21 15:40:00,2.08723,2.08845,2.08421,2.08669,46000000.0
2008-04-21 15:45:00,2.08466,2.08636,2.08309,2.0862,40000000.0
2008-04-21 15:50:00,2.08368,2.08593,2.08332,2.08388,38000000.0
2008-04-21 15:55:00,2.08442,2.08713,2.08438,2.08549,40000000.0
2008-04-21 16:00:00,2.08623,2.09054,2.08601,2.08877,47000000.0
2008-04-21 16:05:00,2.08851,2.09198,2.08772,2.08967,46000000.0
2008-04-21 16:10:00,2.08952,2.09054,2.08777,2.0887,43000000.0
2008-04-21 16:15:00,2.08873,2.09347,2.08824,2.09124,50000000.0
2008-04-21 16:20:00,2.09094,2.09512,2.09094,2.0943,45000000.0
2008-04-21 16:25:00,2.09526,2.09838,2.09349,2.09759,42000000.0
2008-04-21 16:30:00,2.09618,2.09767,2.09338,2.09568,45000000.0
2008-04-21 16:35:00,2.09336,2.09565,2.09311,2.09381,47000000.0
2008-04-21 16:40:00,2.09426,2.09489,2.09164,2.09317,41000000.0
2008-04-21 16:45:00,2.0934,2.09484,2.09191,2.09249,46000000.0
2008-04-21 16:50:00,2.09155,2.09337,2.09046,2.09325,43000000.0
2008-04-21 16:55:00,2.0911,2.09386,2.09089,2.09186,43000000.0
2008-04-21 17:00:00,2.09203,2.09471,2.09119,2.09163,41000000.0
2008-04-21 17:05:00,2.09218,2.09367,2.08991,2.09276,39000000.0
2008-04-21 17:10:00,2.09075,2.09213,2.08884,2.09179,40000000.0
2008-04-21 17:15:00,2.09032,2.09221,2.08993,2.09184,41000000.0
2008-04-21 17:20:00,2.0905,2.09121,2.08654,2.08654,50000000.0
2008-04-21 17:25:00,2.08811,2.08875,2.08558,2.0878,51000000.0
2008-04-21 17:30:00,2.08649,2.08937,2.08574,2.08803,45000000.0
2008-04-21 17:35:00,2.08743,2.08749,2.08364,2.08446,39000000.0
2008-04-21 17:40:00,2.08597,2.08774,2.08541,2.08617,47000000.0
2008-04-21 17:45:00,2.08612,2.08835,2.08576,2.08609,41000000.0
2008-04-21 17:50:00,2.08599,2.0874,2.08515,2.0874,48000000.0
2008-04-21 17:55:00,2.08765,2.0884,2.08477,2.08669,48000000.0
2008-04-21 18:00:00,2.08561,2.08918,2.08504,2.0878,39000000.0
2008-04-21 18:05:00,2.08744,2.08837,2.08584,2.0866,40000000.0
2008-04-21 18:10:00,2.08611,2.08963,2.08611,2.08855,51000000.0
2008-04-21 18:15:00,2.08722,2.0893,2.08578,2.08785,46000000.0
2008-04-21 18:20:00,2.08581,2.08914,2.08553,2.08816,40000000.0
2008-04-21 18:25:00,2.08603,2.08919,2.08603,2.08845,41000000.0
2008-04-21 18:30:00,2.08773,2.08869,2.08595,2.08851,41000000.0
2008-04-21 18:35:00,2.08636,2.08884,2.08636,2.0888,37000000.0
2008-04-21 18:40:00,2.08777,2.08924,2.08664,2.08796,45000000.0
2008-04-21 18:45:00,2.08634,2.08864,2.08616,2.08664,40000000.0
2008-04-21 18:50:00,2.08636,2.0892,2.08604,2.08882,44000000.0
2008-04-21 18:55:00,2.08729,2.08934,2.08479,2.08818,42000000.0
2008-04-21 19:00:00,2.08727,2.08831,2.08269,2.08269,39000000.0
2008-04-21 19:05:00,2.08735,2.088,2.08175,2.08506,47000000.0
2008-04-21 19:10:00,2.08483,2.08634,2.08083,2.08145,44000000.0
2008-04-21 19:15:00,2.08559,2.08632,2.08122,2.08584,45000000.0
2008-04-21 19:20:00,2.0823,2.08603,2.08012,2.08012,37000000.0
2008-04-21 19:25:00,2.08042,2.08605,2.08042,2.08556,43000000.0
2008-04-21 19:30:00,2.08514,2.08666,2.08078,2.08639,45000000.0
2008-04-21 19:35:00,2.08287,2.08749,2.08141,2.08749,41000000.0
2008-04-21 19:40:00,2.08335,2.08783,2.08193,2.08783,44000000.0
2008-04-21 19:45:00,2.08541,2.08825,2.08347,2.08821,43000000.0
2008-04-21 19:50:00,2.08273,2.08831,2.08259,2.0873,83000000.0
2008-04-21 19:55:00,2.08293,2.08817,2.08279,2.0878,72000000.0
2008-04-21 20:00:00,2.08636,2.08889,2.08355,2.08386,71000000.0
2008-04-21 20:05:00,2.08878,2.08884,2.08328,2.08816,45000000.0
2008-04-21 20:10:00,2.08797,2.08931,2.08356,2.08931,39000000.0
2008-04-21 20:15:00,2.08869,2.08989,2.084,2.08564,60000000.0
2008-04-21 20:20:00,2.09028,2.09345,2.08617,2.09345,42000000.0
2008-04-21 20:25:00,2.08931,2.09303,2.08706,2.08706,56000000.0
2008-04-21 20:30:00,2.09034,2.09297,2.08683,2.08683,54000000.0
2008-04-21 20:35:00,2.09139,2.09352,2.08816,2.09352,65000000.0
2008-04-21 20:40:00,2.08867,2.09436,2.08867,2.09376,43000000.0
2008-04-21 20:45:00,2.09333,2.09492,2.08904,2.09476,55000000.0
2008-04-21 20:50:00,2.09421,2.09469,2.08941,2.09465,46000000.0
2008-04-21 20:55:00,2.09022,2.09428,2.08936,2.09428,58000000.0
2008-04-21 21:00:00,2.09236,2.09555,2.09004,2.09538,40000000.0
2008-04-21 21:05:00,2.08983,2.09651,2.08983,2.09647,38000000.0
2008-04-21 21:10:00,2.09495,2.09495,2.08909,2.09421,37000000.0
2008-04-21 21:15:00,2.08883,2.094,2.08865,2.09397,47000000.0
2008-04-21 21:20:00,2.09019,2.09276,2.08783,2.09251,43000000.0
2008-04-21 21:25:00,2.08916,2.09348,2.0873,2.09343,40000000.0
2008-04-21 21:30:00,2.09245,2.09366,2.08823,2.08973,39000000.0
2008-04-21 21:35:00,2.08889,2.09443,2.08889,2.09431,42000000.0
2008-04-21 21:40:00,2.08857,2.09358,2.08824,2.0889,42000000.0
2008-04-21 21:45:00,2.09206,2.09388,2.08851,2.09351,46000000.0
2008-04-21 21:50:00,2.08907,2.09429,2.08831,2.09287,41000000.0
2008-04-21 21:55:00,2.09267,2.09378,2.08725,2.08736,38000000.0
2008-04-21 22:00:00,2.09001,2.09302,2.08722,2.09181,44000000.0
2008-04-21 22:05:00,2.0875,2.09259,2.08693,2.08718,35000000.0
2008-04-21 22:10:00,2.08702,2.0929,2.087,2.0929,44000000.0
2008-04-21 22:15:00,2.09059,2.09206,2.08662,2.09149,34000000.0
2008-04-21 22:20:00,2.08649,2.09176,2.0861,2.09131,45000000.0
2008-04-21 22:25:00,2.09098,2.09196,2.08652,2.09196,54000000.0
2008-04-21 22:30:00,2.09066,2.0916,2.08632,2.08729,28000000.0
2008-04-21 22:35:00,2.09093,2.09169,2.08643,2.0916,50000000.0
2008-04-21 22:40:00,2.08648,2.0919,2.08624,2.09115,42000000.0
2008-04-21 22:45:00,2.09204,2.09215,2.08701,2.0902,38000000.0
2008-04-21 22:50:00,2.09075,2.09096,2.08568,2.08957,40000000.0
2008-04-21 22:55:00,2.0856,2.09065,2.08537,2.08537,43000000.0
2008-04-21 23:00:00,2.08978,2.08978,2.08546,2.08895,42000000.0
2008-04-21 23:05:00,2.08606,2.0883,2.08519,2.0883,23000000.0
2008-04-21 23:10:00,2.08897,2.08897,2.08451,2.08824,31000000.0
2008-04-21 23:15:00,2.0876,2.08848,2.08467,2.08848,45000000.0
2008-04-21 23:20:00,2.08498,2.08828,2.0844,2.08798,62000000.0
2008-04-21 23:25:00,2.08543,2.08812,2.08433,2.08767,44000000.0
2008-04-21 23:30:00,2.08874,2.08874,2.08461,2.0881,27000000.0
2008-04-21 23:35:00,2.08867,2.08882,2.08509,2.08509,30000000.0
2008-04-21 23:40:00,2.08742,2.08876,2.08464,2.08849,39000000.0
2008-04-21 23:45:00,2.08896,2.08896,2.08503,2.08853,36000000.0
2008-04-21 23:50:00,2.08567,2.08812,2.08456,2.08456,28000000.0
2008-04-21 23:55:00,2.08538,2.0885,2.08454,2.08741,45000000.0
2008-04-22 00:00:00,2.08916,2.08916,2.08438,2.0881,48000000.0
2008-04-22 00:05:00,2.08459,2.08844,2.08448,2.08792,51000000.0
2008-04-22 00:10:00,2.08538,2.08803,2.08376,2.08422,22000000.0
2008-04-22 00:15:00,2.08924,2.08924,2.08401,2.08757,38000000.0
2008-04-22 00:20:00,2.08382,2.08779,2.08349,2.08682,34000000.0
2008-04-22 00:25:00,2.08785,2.08826,2.08421,2.08523,36000000.0
2008-04-22 00:30:00,2.08879,2.0889,2.08447,2.08808,48000000.0
2008-04-22 00:35:00,2.08455,2.08876,2.08451,2.08868,51000000.0
2008-04-22 00:40:00,2.08483,2.08857,2.08468,2.08857,44000000.0
2008-04-22 00:45:00,2.08984,2.08984,2.08537,2.0886,52000000.0
2008-04-22 00:50:00,2.08837,2.08837,2.08443,2.08443,18000000.0
2008-04-22 00:55:00,2.08464,2.08847,2.08464,2.08525,44000000.0
2008-04-22 01:00:00,2.08927,2.08927,2.08423,2.08776,47000000.0
2008-04-22 01:05:00,2.08503,2.0884,2.08492,2.08823,45000000.0
2008-04-22 01:10:00,2.08569,2.0888,2.08465,2.0883,44000000.0
2008-04-22 01:15:00,2.08895,2.08916,2.0855,2.08916,43000000.0
2008-04-22 01:20:00,2.0853,2.08924,2.08511,2.08893,36000000.0
2008-04-22 01:25:00,2.08488,2.08896,2.08488,2.08847,23000000.0
2008-04-22 01:30:00,2.08876,2.08887,2.08505,2.08505,25000000.0
2008-04-22 01:35:00,2.08946,2.08946,2.08515,2.0885,40000000.0
2008-04-22 01:40:00,2.08569,2.0893,2.08554,2.08878,57000000.0
2008-04-22 01:45:00,2.08909,2.09008,2.08529,2.08643,40000000.0
2008-04-22 01:50:00,2.08695,2.08939,2.08562,2.08845,57000000.0
2008-04-22 01:55:00,2.08616,2.08873,2.08553,2.08553,35000000.0
2008-04-22 02:00:00,2.0891,2.08916,2.08524,2.08866,32000000.0
2008-04-22 02:05:00,2.08595,2.08916,2.08523,2.08862,26000000.0
2008-04-22 02:10:00,2.08545,2.08872,2.08509,2.08872,37000000.0
2008-04-22 02:15:00,2.08955,2.08955,2.08538,2.08928,32000000.0
2008-04-22 02:20:00,2.08627,2.08862,2.08531,2.0873,42000000.0
2008-04-22 02:25:00,2.08535,2.08803,2.08451,2.08762,34000000.0
2008-04-22 02:30:00,2.08935,2.08935,2.08512,2.08767,31000000.0
2008-04-22 02:35:00,2.08847,2.08857,2.08504,2.08857,26000000.0
2008-04-22 02:40:00,2.08535,2.08931,2.08535,2.08821,43000000.0
2008-04-22 02:45:00,2.0894,2.0894,2.08433,2.08465,41000000.0
2008-04-22 02:50:00,2.08506,2.0884,2.08427,2.08698,38000000.0
2008-04-22 02:55:00,2.08402,2.08874,2.08402,2.08874,45000000.0
2008-04-22 03:00:00,2.08913,2.08913,2.08504,2.08885,44000000.0
2008-04-22 03:05:00,2.08479,2.08875,2.08479,2.08834,34000000.0
2008-04-22 03:10:00,2.08555,2.08771,2.084,2.08718,52000000.0
2008-04-22 03:15:00,2.08779,2.08779,2.08355,2.08408,42000000.0
2008-04-22 03:20:00,2.08749,2.08749,2.08416,2.08431,32000000.0
2008-04-22 03:25:00,2.08395,2.08796,2.08383,2.08765,44000000.0
2008-04-22 03:30:00,2.08841,2.08841,2.08367,2.08648,62000000.0
2008-04-22 03:35:00,2.08339,2.08683,2.08277,2.08666,44000000.0
2008-04-22 03:40:00,2.08366,2.08572,2.08192,2.08564,38000000.0
2008-04-22 03:45:00,2.08712,2.08712,2.0828,2.08666,41000000.0
2008-04-22 03:50:00,2.08385,2.08692,2.08273,2.08692,35000000.0
2008-04-22 03:55:00,2.08311,2.08755,2.08311,2.08755,53000000.0
2008-04-22 04:00:00,2.08738,2.08938,2.08438,2.08856,38000000.0
2008-04-22 04:05:00,2.08525,2.08978,2.08525,2.08628,44000000.0
2008-04-22 04:10:00,2.08682,2.089,2.08523,2.08558,43000000.0
2008-04-22 04:15:00,2.08984,2.08984,2.08507,2.08857,41000000.0
2008-04-22 04:20:00,2.08542,2.08982,2.08542,2.08652,37000000.0
2008-04-22 04:25:00,2.08977,2.08977,2.08551,2.08861,43000000.0
2008-04-22 04:30:00,2.0895,2.08954,2.08529,2.08591,42000000.0
2008-04-22 04:35:00,2.08942,2.08956,2.08496,2.08852,41000000.0
2008-04-22 04:40:00,2.08449,2.08907,2.08445,2.08861,60000000.0
2008-04-22 04:45:00,2.08973,2.08973,2.08505,2.08811,52000000.0
2008-04-22 04:50:00,2.08581,2.08868,2.0845,2.0845,47000000.0
2008-04-22 04:55:00,2.08558,2.08863,2.08493,2.08863,46000000.0
2008-04-22 05:00:00,2.08556,2.08927,2.08549,2.08927,50000000.0
2008-04-22 05:05:00,2.0892,2.0892,2.08501,2.08545,43000000.0
2008-04-22 05:10:00,2.08524,2.08881,2.08524,2.08841,48000000.0
2008-04-22 05:15:00,2.08949,2.08949,2.08524,2.08537,18000000.0
2008-04-22 05:20:00,2.08927,2.08927,2.08553,2.08918,39000000.0
2008-04-22 05:25:00,2.08584,2.08912,2.08584,2.08606,14000000.0
2008-04-22 05:30:00,2.08988,2.08988,2.08591,2.08924,27000000.0
2008-04-22 05:35:00,2.08836,2.08938,2.08573,2.08871,34000000.0
2008-04-22 05:40:00,2.08934,2.0897,2.0854,2.0897,48000000.0
2008-04-22 05:45:00,2.09033,2.09033,2.08601,2.08925,50000000.0
2008-04-22 05:50:00,2.08646,2.08993,2.08593,2.08665,27000000.0
2008-04-22 05:55:00,2.08613,2.09056,2.08613,2.09011,38000000.0
2008-04-22 06:00:00,2.09037,2.09037,2.08611,2.08611,46000000.0
2008-04-22 06:05:00,2.08947,2.08966,2.08514,2.08865,35000000.0
2008-04-22 06:10:00,2.08556,2.08946,2.08548,2.08614,49000000.0
2008-04-22 06:15:00,2.08947,2.08947,2.08541,2.08935,43000000.0
2008-04-22 06:20:00,2.08557,2.09018,2.08557,2.09018,47000000.0
2008-04-22 06:25:00,2.08741,2.08983,2.08624,2.08691,46000000.0
2008-04-22 06:30:00,2.08993,2.09239,2.08657,2.09239,52000000.0
2008-04-22 06:35:00,2.08907,2.09278,2.08874,2.08951,36000000.0
2008-04-22 06:40:00,2.08919,2.09257,2.08854,2.09182,34000000.0
2008-04-22 06:45:00,2.09406,2.09406,2.08892,2.09201,36000000.0
2008-04-22 06:50:00,2.09194,2.09266,2.08853,2.09259,33000000.0
2008-04-22 06:55:00,2.09068,2.09343,2.08907,2.0893,39000000.0
2008-04-22 07:00:00,2.09272,2.09293,2.08865,2.09269,34000000.0
2008-04-22 07:05:00,2.08982,2.09315,2.08873,2.09315,38000000.0
2008-04-22 07:10:00,2.09039,2.09307,2.08889,2.09306,46000000.0
2008-04-22 07:15:00,2.09406,2.09406,2.08986,2.09313,45000000.0
2008-04-22 07:20:00,2.08945,2.09314,2.08862,2.08934,61000000.0
2008-04-22 07:25:00,2.09166,2.09166,2.08367,2.08723,47000000.0
2008-04-22 07:30:00,2.08781,2.08784,2.08017,2.08387,47000000.0
2008-04-22 07:35:00,2.08284,2.0844,2.08044,2.0844,44000000.0
2008-04-22 07:40:00,2.08473,2.08473,2.07993,2.07993,46000000.0
2008-04-22 07:45:00,2.0827,2.08537,2.08162,2.08523,39000000.0
2008-04-22 07:50:00,2.0825,2.08561,2.08001,2.08105,47000000.0
2008-04-22 07:55:00,2.08033,2.08462,2.08021,2.08462,44000000.0
2008-04-22 08:00:00,2.08403,2.08489,2.08047,2.08407,51000000.0
2008-04-22 08:05:00,2.08146,2.08593,2.08146,2.08382,39000000.0
2008-04-22 08:10:00,2.08437,2.08722,2.08326,2.08709,45000000.0
2008-04-22 08:15:00,2.08727,2.08859,2.0847,2.08518,41000000.0
2008-04-22 08:20:00,2.08547,2.08989,2.08547,2.08921,45000000.0
2008-04-22 08:25:00,2.08659,2.09016,2.08545,2.08545,45000000.0
2008-04-22 08:30:00,2.08925,2.08937,2.0845,2.0845,44000000.0
2008-04-22 08:35:00,2.08413,2.08815,2.08335,2.0846,47000000.0
2008-04-22 08:40:00,2.0858,2.08797,2.08393,2.08773,50000000.0
2008-04-22 08:45:00,2.08797,2.09092,2.08404,2.08676,44000000.0
2008-04-22 08:50:00,2.08716,2.08911,2.08378,2.08451,44000000.0
2008-04-22 08:55:00,2.08379,2.0868,2.08267,2.08629,48000000.0
2008-04-22 09:00:00,2.08699,2.08795,2.0859,2.0871,41000000.0
2008-04-22 09:05:00,2.08712,2.08874,2.08603,2.08731,45000000.0
2008-04-22 09:10:00,2.0886,2.09023,2.08789,2.08981,43000000.0
2008-04-22 09:15:00,2.08967,2.0907,2.08881,2.08966,45000000.0
2008-04-22 09:20:00,2.09066,2.09066,2.08818,2.08818,42000000.0
2008-04-22 09:25:00,2.0892,2.09058,2.08844,2.08908,44000000.0
2008-04-22 09:30:00,2.08889,2.08962,2.08817,2.08824,43000000.0
2008-04-22 09:35:00,2.08767,2.09061,2.08767,2.08971,39000000.0
2008-04-22 09:40:00,2.08965,2.0897,2.08756,2.08756,46000000.0
2008-04-22 09:45:00,2.08715,2.08973,2.08705,2.08862,42000000.0
2008-04-22 09:50:00,2.08857,2.08874,2.08673,2.08766,42000000.0
2008-04-22 09:55:00,2.08682,2.08823,2.08641,2.08672,42000000.0
2008-04-22 10:00:00,2.08722,2.09,2.08722,2.08899,43000000.0
2008-04-22 10:05:00,2.08817,2.08908,2.08585,2.08786,45000000.0
2008-04-22 10:10:00,2.08765,2.08965,2.08614,2.08952,54000000.0
2008-04-22 10:15:00,2.08978,2.09329,2.08958,2.09193,38000000.0
2008-04-22 10:20:00,2.09148,2.09216,2.09044,2.09154,41000000.0
2008-04-22 10:25:00,2.09103,2.09126,2.08959,2.09126,36000000.0
2008-04-22 10:30:00,2.09063,2.0914,2.08912,2.08944,45000000.0
2008-04-22 10:35:00,2.0896,2.09086,2.0892,2.08992,44000000.0
2008-04-22 10:40:00,2.09088,2.09372,2.08978,2.0931,43000000.0
2008-04-22 10:45:00,2.09297,2.09393,2.09208,2.09312,49000000.0
2008-04-22 10:50:00,2.09318,2.09372,2.09179,2.09281,43000000.0
2008-04-22 10:55:00,2.09304,2.09434,2.09145,2.09317,43000000.0
2008-04-22 11:00:00,2.09374,2.09461,2.0928,2.09429,41000000.0
2008-04-22 11:05:00,2.09453,2.09453,2.09187,2.09218,46000000.0
2008-04-22 11:10:00,2.09258,2.09324,2.09196,2.09204,41000000.0
2008-04-22 11:15:00,2.09246,2.09583,2.09232,2.09437,45000000.0
2008-04-22 11:20:00,2.09448,2.09632,2.09374,2.09374,37000000.0
2008-04-22 11:25:00,2.09447,2.09453,2.09172,2.09379,45000000.0
2008-04-22 11:30:00,2.09405,2.09405,2.09076,2.09104,38000000.0
2008-04-22 11:35:00,2.09162,2.09305,2.09075,2.09112,51000000.0
2008-04-22 11:40:00,2.09071,2.09135,2.08887,2.08981,45000000.0
2008-04-22 11:45:00,2.08984,2.0906,2.08954,2.09042,48000000.0
2008-04-22 11:50:00,2.09015,2.09034,2.0875,2.08867,48000000.0
2008-04-22 11:55:00,2.08792,2.08951,2.08791,2.08842,35000000.0
2008-04-22 12:00:00,2.08832,2.08879,2.08616,2.08682,40000000.0
2008-04-22 12:05:00,2.08518,2.08676,2.08485,2.08676,46000000.0
2008-04-22 12:10:00,2.08615,2.08854,2.08559,2.08821,40000000.0
2008-04-22 12:15:00,2.08871,2.08871,2.08654,2.08755,45000000.0
2008-04-22 12:20:00,2.08768,2.08983,2.08707,2.08983,47000000.0
2008-04-22 12:25:00,2.0893,2.0914,2.08912,2.09007,46000000.0
2008-04-22 12:30:00,2.08973,2.09013,2.08855,2.08967,51000000.0
2008-04-22 12:35:00,2.08949,2.08984,2.08821,2.08907,41000000.0
2008-04-22 12:40:00,2.08917,2.0902,2.08821,2.08866,42000000.0
2008-04-22 12:45:00,2.08956,2.08962,2.08617,2.08684,47000000.0
2008-04-22 12:50:00,2.08632,2.08769,2.08464,2.08665,46000000.0
2008-04-22 12:55:00,2.08532,2.0858,2.08389,2.08389,45000000.0
2008-04-22 13:00:00,2.08427,2.08576,2.08412,2.08517,39000000.0
2008-04-22 13:05:00,2.08507,2.08634,2.08432,2.08625,42000000.0
2008-04-22 13:10:00,2.08519,2.08774,2.08519,2.08719,50000000.0
2008-04-22 13:15:00,2.08737,2.08773,2.08645,2.08693,45000000.0
2008-04-22 13:20:00,2.08805,2.08868,2.08697,2.08868,45000000.0
2008-04-22 13:25:00,2.08819,2.08969,2.08787,2.08969,46000000.0
2008-04-22 13:30:00,2.08894,2.08981,2.08776,2.08782,38000000.0
2008-04-22 13:35:00,2.08756,2.08831,2.08391,2.087,43000000.0
2008-04-22 13:40:00,2.08598,2.08835,2.08583,2.0874,44000000.0
2008-04-22 13:45:00,2.08784,2.08837,2.08702,2.08787,51000000.0
2008-04-22 13:50:00,2.08787,2.08924,2.08737,2.08875,47000000.0
2008-04-22 13:55:00,2.08828,2.08882,2.08614,2.08662,42000000.0
2008-04-22 14:00:00,2.08674,2.08746,2.08517,2.08608,46000000.0
2008-04-22 14:05:00,2.08613,2.08613,2.08455,2.08495,45000000.0
2008-04-22 14:10:00,2.08482,2.08692,2.08482,2.08593,46000000.0
2008-04-22 14:15:00,2.08536,2.08545,2.08037,2.08108,39000000.0
2008-04-22 14:20:00,2.08136,2.08217,2.08079,2.0812,44000000.0
2008-04-22 14:25:00,2.08149,2.08386,2.08102,2.08386,43000000.0
2008-04-22 14:30:00,2.08322,2.08346,2.0812,2.08231,43000000.0
2008-04-22 14:35:00,2.08172,2.0832,2.08132,2.08186,42000000.0
2008-04-22 14:40:00,2.0809,2.08249,2.08031,2.08031,47000000.0
2008-04-22 14:45:00,2.08031,2.08057,2.07861,2.08002,47000000.0
2008-04-22 14:50:00,2.07937,2.08044,2.07895,2.07927,46000000.0
2008-04-22 14:55:00,2.07913,2.08039,2.07892,2.07959,43000000.0
2008-04-22 15:00:00,2.07963,2.08014,2.07869,2.07963,42000000.0
2008-04-22 15:05:00,2.07929,2.08087,2.07928,2.07986,44000000.0
2008-04-22 15:10:00,2.07997,2.0823,2.07953,2.08103,47000000.0
2008-04-22 15:15:00,2.08173,2.08229,2.07953,2.07959,45000000.0
2008-04-22 15:20:00,2.07938,2.08155,2.07918,2.07918,45000000.0
2008-04-22 15:25:00,2.07825,2.07944,2.07727,2.07916,46000000.0
2008-04-22 15:30:00,2.07808,2.08103,2.07672,2.08022,45000000.0
2008-04-22 15:35:00,2.08183,2.08292,2.08051,2.0826,42000000.0
2008-04-22 15:40:00,2.0819,2.08385,2.08126,2.08384,46000000.0
2008-04-22 15:45:00,2.08448,2.08881,2.08403,2.08864,40000000.0
2008-04-22 15:50:00,2.08842,2.08932,2.08513,2.08637,38000000.0
2008-04-22 15:55:00,2.08543,2.08771,2.08543,2.08604,40000000.0
2008-04-22 16:00:00,2.08628,2.08633,2.08341,2.08341,47000000.0
2008-04-22 16:05:00,2.08246,2.08475,2.08174,2.08435,46000000.0
2008-04-22 16:10:00,2.08587,2.0859,2.08252,2.08252,43000000.0
2008-04-22 16:15:00,2.08318,2.08649,2.08252,2.08542,50000000.0
2008-04-22 16:20:00,2.08575,2.08866,2.08482,2.08732,45000000.0
2008-04-22 16:25:00,2.08754,2.09194,2.08754,2.0913,42000000.0
2008-04-22 16:30:00,2.09274,2.09345,2.09122,2.09258,45000000.0
2008-04-22 16:35:00,2.09281,2.09337,2.09151,2.09241,47000000.0
2008-04-22 16:40:00,2.09149,2.09256,2.08872,2.08911,41000000.0
2008-04-22 16:45:00,2.08932,2.09141,2.08898,2.08898,46000000.0
2008-04-22 16:50:00,2.08888,2.08927,2.08578,2.08585,43000000.0
2008-04-22 16:55:00,2.08635,2.08839,2.08491,2.08491,43000000.0
2008-04-22 17:00:00,2.08534,2.08634,2.08495,2.08624,41000000.0
2008-04-22 17:05:00,2.08604,2.08801,2.08575,2.08681,39000000.0
2008-04-22 17:10:00,2.08701,2.08724,2.08531,2.08674,40000000.0
2008-04-22 17:15:00,2.08631,2.08659,2.08448,2.08542,41000000.0
2008-04-22 17:20:00,2.08498,2.08665,2.08393,2.08395,50000000.0
2008-04-22 17:25:00,2.08483,2.08483,2.08181,2.08247,51000000.0
2008-04-22 17:30:00,2.08341,2.08378,2.08083,2.08196,45000000.0
2008-04-22 17:35:00,2.08268,2.08318,2.08134,2.08267,39000000.0
2008-04-22 17:40:00,2.08186,2.08237,2.07939,2.08016,47000000.0
2008-04-22 17:45:00,2.08039,2.08239,2.07982,2.08239,41000000.0
2008-04-22 17:50:00,2.0833,2.08502,2.08242,2.08485,48000000.0
2008-04-22 17:55:00,2.08449,2.08964,2.08438,2.08815,48000000.0
2008-04-22 18:00:00,2.08886,2.08969,2.0877,2.0877,39000000.0
2008-04-22 18:05:00,2.08876,2.08911,2.08766,2.08831,40000000.0
2008-04-22 18:10:00,2.08724,2.089,2.0868,2.08775,51000000.0
2008-04-22 18:15:00,2.08748,2.08755,2.08515,2.08586,46000000.0
2008-04-22 18:20:00,2.08713,2.08751,2.08599,2.08703,40000000.0
2008-04-22 18:25:00,2.08622,2.08751,2.0854,2.08592,41000000.0
2008-04-22 18:30:00,2.0855,2.08561,2.08364,2.08485,41000000.0
2008-04-22 18:35:00,2.08588,2.08991,2.08583,2.08969,37000000.0
2008-04-22 18:40:00,2.0887,2.08963,2.08512,2.08512,45000000.0
2008-04-22 18:45:00,2.08547,2.08819,2.08537,2.08669,40000000.0
2008-04-22 18:50:00,2.087,2.08845,2.08636,2.08735,44000000.0
2008-04-22 18:55:00,2.08676,2.08901,2.08676,2.08882,42000000.0
2008-04-22 19:00:00,2.08861,2.08878,2.08611,2.08745,39000000.0
2008-04-22 19:05:00,2.08826,2.08826,2.08497,2.08553,47000000.0
2008-04-22 19:10:00,2.08555,2.08901,2.08553,2.08829,35000000.0
2008-04-22 19:15:00,2.08938,2.0909,2.08812,2.0909,45000000.0
2008-04-22 19:20:00,2.09002,2.09092,2.08886,2.08964,37000000.0
2008-04-22 19:25:00,2.08978,2.08978,2.08804,2.08934,43000000.0
2008-04-22 19:30:00,2.08909,2.08916,2.08536,2.08899,45000000.0
2008-04-22 19:35:00,2.0881,2.08854,2.0836,2.08682,41000000.0
2008-04-22 19:40:00,2.08564,2.08842,2.08375,2.08842,44000000.0
2008-04-22 19:45:00,2.08727,2.08865,2.08492,2.0857,43000000.0
2008-04-22 19:50:00,2.0848,2.08879,2.0848,2.08852,83000000.0
2008-04-22 19:55:00,2.08468,2.08733,2.08281,2.08695,62000000.0
2008-04-22 20:00:00,2.08631,2.08763,2.08402,2.08763,71000000.0
2008-04-22 20:05:00,2.08695,2.08854,2.08444,2.08732,45000000.0
2008-04-22 20:10:00,2.08514,2.08803,2.08413,2.08745,46000000.0
2008-04-22 20:15:00,2.08856,2.08856,2.08392,2.08714,60000000.0
2008-04-22 20:20:00,2.08431,2.08655,2.08156,2.08495,42000000.0
2008-04-22 20:25:00,2.08552,2.08563,2.0817,2.08512,56000000.0
2008-04-22 20:30:00,2.08419,2.08559,2.08205,2.08511,54000000.0
2008-04-22 20:35:00,2.08295,2.08626,2.08258,2.08536,65000000.0
2008-04-22 20:40:00,2.08624,2.0866,2.08238,2.0862,49000000.0
2008-04-22 20:45:00,2.08637,2.08637,2.08261,2.08334,59000000.0
2008-04-22 20:50:00,2.08653,2.0873,2.08335,2.08695,46000000.0
2008-04-22 20:55:00,2.08378,2.08801,2.08378,2.08761,58000000.0
2008-04-22 21:00:00,2.08685,2.0881,2.08408,2.0881,47000000.0
2008-04-22 21:05:00,2.08418,2.08791,2.0838,2.08634,40000000.0
2008-04-22 21:10:00,2.08343,2.08743,2.08342,2.08743,37000000.0
2008-04-22 21:15:00,2.08614,2.08735,2.08307,2.08727,47000000.0
2008-04-22 21:20:00,2.08456,2.08738,2.08316,2.08738,43000000.0
2008-04-22 21:25:00,2.08437,2.08742,2.08325,2.0836,34000000.0
2008-04-22 21:30:00,2.08727,2.08727,2.08343,2.08438,39000000.0
2008-04-22 21:35:00,2.08633,2.08718,2.08309,2.08392,42000000.0
2008-04-22 21:40:00,2.08655,2.08655,2.0822,2.0822,42000000.0
2008-04-22 21:45:00,2.08326,2.08515,2.08092,2.08387,46000000.0
2008-04-22 21:50:00,2.0819,2.08463,2.0811,2.08202,41000000.0
2008-04-22 21:55:00,2.08132,2.08513,2.0811,2.0849,38000000.0
2008-04-22 22:00:00,2.0853,2.08543,2.0817,2.08507,44000000.0
2008-04-22 22:05:00,2.08432,2.08453,2.07983,2.0842,42000000.0
2008-04-22 22:10:00,2.08331,2.08512,2.08053,2.08496,46000000.0
2008-04-22 22:15:00,2.08473,2.08503,2.08103,2.08498,40000000.0
2008-04-22 22:20:00,2.08107,2.08528,2.08092,2.08523,45000000.0
2008-04-22 22:25:00,2.08228,2.08567,2.08186,2.08567,61000000.0
2008-04-22 22:30:00,2.08586,2.08612,2.08299,2.08584,44000000.0
2008-04-22 22:35:00,2.08568,2.08605,2.08222,2.08563,50000000.0
2008-04-22 22:40:00,2.08342,2.08638,2.08236,2.08559,42000000.0
2008-04-22 22:45:00,2.08506,2.08642,2.08224,2.08574,38000000.0
2008-04-22 22:50:00,2.08246,2.08623,2.08234,2.08294,29000000.0
2008-04-22 22:55:00,2.08639,2.08641,2.08213,2.08223,43000000.0
2008-04-22 23:00:00,2.08652,2.08806,2.08294,2.08787,42000000.0
2008-04-22 23:05:00,2.08785,2.08953,2.08454,2.08953,34000000.0
2008-04-22 23:10:00,2.0855,2.08944,2.08522,2.08914,31000000.0
2008-04-22 23:15:00,2.08847,2.08862,2.08474,2.08844,33000000.0
2008-04-22 23:20:00,2.08842,2.08853,2.08325,2.08744,48000000.0
2008-04-22 23:25:00,2.08351,2.08819,2.08317,2.08819,26000000.0
2008-04-22 23:30:00,2.08814,2.08855,2.08377,2.08719,31000000.0
2008-04-22 23:35:00,2.08793,2.08812,2.08391,2.08812,37000000.0
2008-04-22 23:40:00,2.0842,2.08896,2.0841,2.0883,38000000.0
2008-04-22 23:45:00,2.08825,2.08911,2.08483,2.08865,36000000.0
2008-04-22 23:50:00,2.08841,2.08841,2.08439,2.08817,19000000.0
2008-04-22 23:55:00,2.08405,2.08841,2.08405,2.0884,23000000.0
2008-04-23 00:00:00,2.08875,2.08875,2.08332,2.08734,48000000.0
2008-04-23 00:05:00,2.08764,2.08777,2.08337,2.08759,51000000.0
2008-04-23 00:10:00,2.08313,2.08948,2.08313,2.08948,50000000.0
2008-04-23 00:15:00,2.08866,2.08908,2.08339,2.08742,43000000.0
2008-04-23 00:20:00,2.08815,2.08829,2.08397,2.08795,36000000.0
2008-04-23 00:25:00,2.08342,2.08769,2.08329,2.08338,28000000.0
2008-04-23 00:30:00,2.08784,2.08806,2.08404,2.08788,51000000.0
2008-04-23 00:35:00,2.08788,2.08796,2.08335,2.08335,36000000.0
2008-04-23 00:40:00,2.08375,2.08794,2.08375,2.08778,58000000.0
2008-04-23 00:45:00,2.08849,2.08849,2.08378,2.08781,43000000.0
2008-04-23 00:50:00,2.08411,2.08782,2.08411,2.08782,13000000.0
2008-04-23 00:55:00,2.0841,2.08792,2.08344,2.08344,26000000.0
2008-04-23 01:00:00,2.0874,2.0874,2.08187,2.08703,47000000.0
2008-04-23 01:05:00,2.08285,2.08702,2.08267,2.08637,45000000.0
2008-04-23 01:10:00,2.08365,2.08705,2.08274,2.08653,44000000.0
2008-04-23 01:15:00,2.08655,2.08698,2.08246,2.08633,30000000.0
2008-04-23 01:20:00,2.08367,2.08706,2.08272,2.08333,22000000.0
2008-04-23 01:25:00,2.08337,2.08734,2.08337,2.08734,9000000.0
2008-04-23 01:30:00,2.08757,2.08757,2.08245,2.08245,40000000.0
2008-04-23 01:35:00,2.08385,2.08759,2.08354,2.08745,23000000.0
2008-04-23 01:40:00,2.08733,2.08745,2.08322,2.08695,18000000.0
2008-04-23 01:45:00,2.08804,2.08804,2.08209,2.08209,38000000.0
2008-04-23 01:50:00,2.08596,2.08632,2.08207,2.08579,52000000.0
2008-04-23 01:55:00,2.08519,2.08582,2.08129,2.08578,49000000.0
2008-04-23 02:00:00,2.08424,2.08632,2.08248,2.08622,35000000.0
2008-04-23 02:05:00,2.08627,2.08688,2.0822,2.08688,44000000.0
2008-04-23 02:10:00,2.08364,2.08699,2.08215,2.08235,42000000.0
2008-04-23 02:15:00,2.08682,2.08682,2.08213,2.08664,41000000.0
2008-04-23 02:20:00,2.08295,2.08665,2.08154,2.0859,31000000.0
2008-04-23 02:25:00,2.0846,2.0859,2.08111,2.0859,34000000.0
2008-04-23 02:30:00,2.08642,2.08642,2.08182,2.08528,38000000.0
2008-04-23 02:35:00,2.08282,2.08628,2.08182,2.08586,31000000.0
2008-04-23 02:40:00,2.08282,2.08594,2.08219,2.08461,37000000.0
2008-04-23 02:45:00,2.08648,2.08675,2.08227,2.0857,44000000.0
2008-04-23 02:50:00,2.08572,2.08668,2.082,2.0866,40000000.0
2008-04-23 02:55:00,2.08559,2.08666,2.08189,2.08619,32000000.0
2008-04-23 03:00:00,2.08565,2.08656,2.08187,2.08656,34000000.0
2008-04-23 03:05:00,2.08203,2.08657,2.08203,2.08283,42000000.0
2008-04-23 03:10:00,2.08312,2.08662,2.08167,2.08167,43000000.0
2008-04-23 03:15:00,2.08546,2.08598,2.08152,2.08152,35000000.0
2008-04-23 03:20:00,2.08568,2.08568,2.08113,2.08561,48000000.0
2008-04-23 03:25:00,2.08234,2.08589,2.08111,2.08576,36000000.0
2008-04-23 03:30:00,2.08429,2.08558,2.08127,2.08543,64000000.0
2008-04-23 03:35:00,2.08133,2.0858,2.08123,2.08575,42000000.0
2008-04-23 03:40:00,2.08507,2.08636,2.08105,2.08567,36000000.0
2008-04-23 03:45:00,2.08571,2.08584,2.08108,2.08515,42000000.0
2008-04-23 03:50:00,2.08123,2.08568,2.0812,2.08525,39000000.0
2008-04-23 03:55:00,2.08577,2.08603,2.08106,2.08127,48000000.0
2008-04-23 04:00:00,2.08464,2.08599,2.08113,2.08599,36000000.0
2008-04-23 04:05:00,2.08511,2.08593,2.0819,2.08461,28000000.0
2008-04-23 04:10:00,2.082,2.08648,2.08164,2.0861,43000000.0
2008-04-23 04:15:00,2.08635,2.08635,2.08147,2.08569,41000000.0
2008-04-23 04:20:00,2.08256,2.08635,2.08145,2.0815,35000000.0
2008-04-23 04:25:00,2.08189,2.08628,2.08161,2.08608,41000000.0
2008-04-23 04:30:00,2.08617,2.08629,2.08171,2.0824,42000000.0
2008-04-23 04:35:00,2.08325,2.08646,2.08185,2.08625,25000000.0
2008-04-23 04:40:00,2.08507,2.08634,2.08122,2.08165,58000000.0
2008-04-23 04:45:00,2.08525,2.08628,2.08123,2.08219,52000000.0
2008-04-23 04:50:00,2.08595,2.08656,2.08193,2.0822,47000000.0
2008-04-23 04:55:00,2.08226,2.08655,2.08191,2.08637,37000000.0
2008-04-23 05:00:00,2.08468,2.08683,2.08233,2.08639,50000000.0
2008-04-23 05:05:00,2.08699,2.08699,2.08296,2.08659,37000000.0
2008-04-23 05:10:00,2.08643,2.08712,2.08274,2.08688,48000000.0
2008-04-23 05:15:00,2.08691,2.08833,2.08252,2.08398,47000000.0
2008-04-23 05:20:00,2.08858,2.08858,2.08344,2.08365,48000000.0
2008-04-23 05:25:00,2.08417,2.08804,2.08323,2.08323,37000000.0
2008-04-23 05:30:00,2.0879,2.08808,2.08317,2.08808,34000000.0
2008-04-23 05:35:00,2.08322,2.08807,2.08314,2.08807,40000000.0
2008-04-23 05:40:00,2.08418,2.08787,2.08291,2.08774,48000000.0
2008-04-23 05:45:00,2.08856,2.08867,2.08353,2.08696,44000000.0
2008-04-23 05:50:00,2.08762,2.08815,2.0833,2.08771,37000000.0
2008-04-23 05:55:00,2.08693,2.08856,2.08469,2.08853,34000000.0
2008-04-23 06:00:00,2.08785,2.08845,2.08349,2.08391,46000000.0
2008-04-23 06:05:00,2.08677,2.08768,2.08278,2.08721,23000000.0
2008-04-23 06:10:00,2.0846,2.08813,2.08348,2.08788,49000000.0
2008-04-23 06:15:00,2.08739,2.08787,2.08368,2.0874,31000000.0
2008-04-23 06:20:00,2.08356,2.08836,2.08356,2.08813,47000000.0
2008-04-23 06:25:00,2.08371,2.08886,2.08371,2.08819,46000000.0
2008-04-23 06:30:00,2.08874,2.08891,2.08385,2.08793,52000000.0
2008-04-23 06:35:00,2.08418,2.08878,2.08367,2.08878,38000000.0
2008-04-23 06:40:00,2.08774,2.089,2.08399,2.08467,37000000.0
2008-04-23 06:45:00,2.08924,2.08924,2.08383,2.08872,34000000.0
2008-04-23 06:50:00,2.08885,2.08909,2.08468,2.08909,49000000.0
2008-04-23 06:55:00,2.08525,2.08888,2.08381,2.08787,43000000.0
2008-04-23 07:00:00,2.0851,2.08877,2.08402,2.088,42000000.0
2008-04-23 07:05:00,2.08773,2.08886,2.08425,2.08768,38000000.0
2008-04-23 07:10:00,2.08498,2.08883,2.08365,2.08761,46000000.0
2008-04-23 07:15:00,2.08731,2.08788,2.08318,2.08725,32000000.0
2008-04-23 07:20:00,2.08315,2.08665,2.08162,2.08636,61000000.0
2008-04-23 07:25:00,2.08586,2.08586,2.08096,2.08102,47000000.0
2008-04-23 07:30:00,2.08563,2.0857,2.08157,2.08191,47000000.0
2008-04-23 07:35:00,2.08283,2.08687,2.08171,2.08171,44000000.0
2008-04-23 07:40:00,2.0812,2.08596,2.0812,2.08532,41000000.0
2008-04-23 07:45:00,2.08536,2.08588,2.08076,2.0821,39000000.0
2008-04-23 07:50:00,2.08166,2.08577,2.08077,2.08077,46000000.0
2008-04-23 07:55:00,2.08049,2.08614,2.08041,2.08568,40000000.0
2008-04-23 08:00:00,2.08566,2.08681,2.08191,2.08588,51000000.0
2008-04-23 08:05:00,2.08277,2.08627,2.08002,2.08297,39000000.0
2008-04-23 08:10:00,2.0806,2.08462,2.07963,2.08424,45000000.0
2008-04-23 08:15:00,2.08269,2.08452,2.0788,2.07919,45000000.0
2008-04-23 08:20:00,2.07826,2.08273,2.07753,2.08192,45000000.0
2008-04-23 08:25:00,2.07856,2.08473,2.07856,2.08177,45000000.0
2008-04-23 08:30:00,2.08192,2.08293,2.0772,2.08173,48000000.0
2008-04-23 08:35:00,2.0813,2.08355,2.07944,2.08289,47000000.0
2008-04-23 08:40:00,2.07962,2.08315,2.07809,2.07809,50000000.0
2008-04-23 08:45:00,2.08193,2.08208,2.07646,2.07713,44000000.0
2008-04-23 08:50:00,2.08128,2.08286,2.07764,2.08189,44000000.0
2008-04-23 08:55:00,2.08078,2.08197,2.07895,2.07977,39000000.0
2008-04-23 09:00:00,2.07929,2.08083,2.0757,2.07577,41000000.0
2008-04-23 09:05:00,2.07564,2.07712,2.0704,2.07059,45000000.0
2008-04-23 09:10:00,2.07114,2.07422,2.07073,2.0724,43000000.0
2008-04-23 09:15:00,2.07273,2.07486,2.07247,2.073,45000000.0
2008-04-23 09:20:00,2.07487,2.07533,2.07245,2.07268,42000000.0
2008-04-23 09:25:00,2.0731,2.07398,2.07219,2.07385,44000000.0
2008-04-23 09:30:00,2.07326,2.0767,2.07266,2.0767,43000000.0
2008-04-23 09:35:00,2.07559,2.07727,2.07502,2.07528,39000000.0
2008-04-23 09:40:00,2.0753,2.07926,2.0753,2.07916,46000000.0
2008-04-23 09:45:00,2.07811,2.07915,2.0767,2.07797,42000000.0
2008-04-23 09:50:00,2.07615,2.07769,2.07338,2.07369,42000000.0
2008-04-23 09:55:00,2.07396,2.07396,2.07106,2.07287,42000000.0
2008-04-23 10:00:00,2.07252,2.07335,2.06888,2.06888,43000000.0
2008-04-23 10:05:00,2.07017,2.07209,2.06908,2.07159,45000000.0
2008-04-23 10:10:00,2.07055,2.07301,2.0697,2.07145,54000000.0
2008-04-23 10:15:00,2.07376,2.07555,2.0725,2.07483,38000000.0
2008-04-23 10:20:00,2.07341,2.07529,2.07341,2.07485,41000000.0
2008-04-23 10:25:00,2.07603,2.07649,2.0727,2.07445,36000000.0
2008-04-23 10:30:00,2.07281,2.07353,2.06961,2.07036,45000000.0
2008-04-23 10:35:00,2.07209,2.07247,2.0703,2.07185,44000000.0
2008-04-23 10:40:00,2.07158,2.07196,2.06986,2.07113,43000000.0
2008-04-23 10:45:00,2.07055,2.07126,2.06939,2.07126,49000000.0
2008-04-23 10:50:00,2.07017,2.07096,2.06922,2.07046,43000000.0
2008-04-23 10:55:00,2.06912,2.07063,2.0687,2.07026,43000000.0
2008-04-23 11:00:00,2.06899,2.07074,2.06728,2.06728,41000000.0
2008-04-23 11:05:00,2.06821,2.06942,2.06755,2.06939,46000000.0
2008-04-23 11:10:00,2.06895,2.06965,2.06747,2.06965,41000000.0
2008-04-23 11:15:00,2.06823,2.06926,2.06621,2.06621,45000000.0
2008-04-23 11:20:00,2.0656,2.06766,2.0634,2.0634,37000000.0
2008-04-23 11:25:00,2.06318,2.06604,2.06241,2.06594,45000000.0
2008-04-23 11:30:00,2.06606,2.06765,2.06518,2.0675,38000000.0
2008-04-23 11:35:00,2.06584,2.06808,2.0657,2.06729,51000000.0
2008-04-23 11:40:00,2.06609,2.06739,2.0641,2.06539,45000000.0
2008-04-23 11:45:00,2.06489,2.06636,2.06291,2.06508,48000000.0
2008-04-23 11:50:00,2.0652,2.06574,2.06368,2.06398,48000000.0
2008-04-23 11:55:00,2.06498,2.06545,2.06335,2.06475,33000000.0
2008-04-23 12:00:00,2.06404,2.0678,2.06376,2.0678,40000000.0
2008-04-23 12:05:00,2.06749,2.06904,2.06671,2.06733,46000000.0
2008-04-23 12:10:00,2.06858,2.06906,2.06704,2.06875,40000000.0
2008-04-23 12:15:00,2.06787,2.06915,2.0675,2.06915,45000000.0
2008-04-23 12:20:00,2.06956,2.07163,2.06857,2.07163,47000000.0
2008-04-23 12:25:00,2.07,2.07099,2.06725,2.0673,46000000.0
2008-04-23 12:30:00,2.06734,2.07095,2.06734,2.07095,51000000.0
2008-04-23 12:35:00,2.06985,2.07378,2.06985,2.07126,41000000.0
2008-04-23 12:40:00,2.07146,2.0747,2.07146,2.07453,42000000.0
2008-04-23 12:45:00,2.07394,2.07463,2.07159,2.07279,47000000.0
2008-04-23 12:50:00,2.07355,2.07567,2.07355,2.07398,46000000.0
2008-04-23 12:55:00,2.07512,2.07521,2.07156,2.07238,45000000.0
2008-04-23 13:00:00,2.07191,2.07409,2.07119,2.07409,39000000.0
2008-04-23 13:05:00,2.07287,2.07526,2.07278,2.07442,42000000.0
2008-04-23 13:10:00,2.07383,2.07628,2.07344,2.07628,50000000.0
2008-04-23 13:15:00,2.07546,2.07739,2.07416,2.07738,45000000.0
2008-04-23 13:20:00,2.0758,2.07711,2.07477,2.0766,45000000.0
2008-04-23 13:25:00,2.07552,2.0777,2.07495,2.07765,46000000.0
2008-04-23 13:30:00,2.07636,2.07695,2.0749,2.07654,38000000.0
2008-04-23 13:35:00,2.07486,2.0764,2.07335,2.07452,43000000.0
2008-04-23 13:40:00,2.07298,2.07408,2.06961,2.07094,44000000.0
2008-04-23 13:45:00,2.07052,2.07086,2.06872,2.06892,51000000.0
2008-04-23 13:50:00,2.06842,2.07051,2.0676,2.06962,47000000.0
2008-04-23 13:55:00,2.07015,2.07015,2.06573,2.0666,42000000.0
2008-04-23 14:00:00,2.06792,2.06884,2.06654,2.06835,46000000.0
2008-04-23 14:05:00,2.06742,2.06802,2.0629,2.06469,45000000.0
2008-04-23 14:10:00,2.06328,2.06547,2.06238,2.06353,46000000.0
2008-04-23 14:15:00,2.06252,2.0654,2.06252,2.06536,39000000.0
2008-04-23 14:20:00,2.06548,2.06694,2.06364,2.06377,44000000.0
2008-04-23 14:25:00,2.06395,2.06679,2.06361,2.06679,43000000.0
2008-04-23 14:30:00,2.06633,2.06669,2.06274,2.06296,43000000.0
2008-04-23 14:35:00,2.06282,2.0658,2.06278,2.06501,42000000.0
2008-04-23 14:40:00,2.0634,2.06505,2.0623,2.06258,47000000.0
2008-04-23 14:45:00,2.06326,2.06488,2.06247,2.06247,47000000.0
2008-04-23 14:50:00,2.06352,2.06445,2.0583,2.05997,46000000.0
2008-04-23 14:55:00,2.0586,2.06123,2.0582,2.06119,43000000.0
2008-04-23 15:00:00,2.05991,2.06054,2.05786,2.05825,42000000.0
2008-04-23 15:05:00,2.05956,2.05998,2.05262,2.0528,44000000.0
2008-04-23 15:10:00,2.05254,2.05515,2.05014,2.05515,47000000.0
2008-04-23 15:15:00,2.05415,2.05576,2.0533,2.0533,45000000.0
2008-04-23 15:20:00,2.05325,2.05434,2.05122,2.05316,45000000.0
2008-04-23 15:25:00,2.05313,2.05456,2.0522,2.05246,46000000.0
2008-04-23 15:30:00,2.0524,2.05334,2.04948,2.04975,45000000.0
2008-04-23 15:35:00,2.05144,2.05475,2.04984,2.05299,42000000.0
2008-04-23 15:40:00,2.05371,2.05431,2.05224,2.05356,46000000.0
2008-04-23 15:45:00,2.05425,2.05733,2.05351,2.05595,40000000.0
2008-04-23 15:50:00,2.05571,2.05571,2.05241,2.05272,38000000.0
2008-04-23 15:55:00,2.05278,2.05478,2.05204,2.05204,40000000.0
2008-04-23 16:00:00,2.05275,2.05508,2.05182,2.05508,47000000.0
2008-04-23 16:05:00,2.05385,2.05428,2.05008,2.05008,46000000.0
2008-04-23 16:10:00,2.04977,2.0516,2.0493,2.05039,43000000.0
2008-04-23 16:15:00,2.05119,2.05146,2.04731,2.05057,50000000.0
2008-04-23 16:20:00,2.04926,2.0541,2.04926,2.05369,45000000.0
2008-04-23 16:25:00,2.05221,2.05345,2.05068,2.05069,42000000.0
2008-04-23 16:30:00,2.05211,2.05273,2.04812,2.0513,45000000.0
2008-04-23 16:35:00,2.05135,2.05135,2.04833,2.04868,47000000.0
2008-04-23 16:40:00,2.04703,2.0497,2.04641,2.04838,41000000.0
2008-04-23 16:45:00,2.04761,2.0492,2.0461,2.047,46000000.0
2008-04-23 16:50:00,2.04853,2.04883,2.04379,2.04546,43000000.0
2008-04-23 16:55:00,2.04377,2.04832,2.04329,2.0467,43000000.0
2008-04-23 17:00:00,2.04843,2.04868,2.04529,2.04668,41000000.0
2008-04-23 17:05:00,2.04742,2.04842,2.04451,2.04702,39000000.0
2008-04-23 17:10:00,2.04515,2.04791,2.04491,2.04788,40000000.0
2008-04-23 17:15:00,2.04714,2.04923,2.04634,2.04923,41000000.0
2008-04-23 17:20:00,2.04808,2.05198,2.04805,2.04964,50000000.0
2008-04-23 17:25:00,2.04716,2.0523,2.04702,2.04983,51000000.0
2008-04-23 17:30:00,2.05121,2.0547,2.05061,2.05426,45000000.0
2008-04-23 17:35:00,2.05462,2.05488,2.05239,2.05268,39000000.0
2008-04-23 17:40:00,2.0534,2.05415,2.0519,2.0522,47000000.0
2008-04-23 17:45:00,2.05275,2.05363,2.05065,2.05275,41000000.0
2008-04-23 17:50:00,2.05416,2.05495,2.05287,2.05342,48000000.0
2008-04-23 17:55:00,2.05377,2.05537,2.05261,2.05537,48000000.0
2008-04-23 18:00:00,2.05515,2.0559,2.05367,2.05441,39000000.0
2008-04-23 18:05:00,2.05457,2.0567,2.05454,2.0567,40000000.0
2008-04-23 18:10:00,2.05462,2.05848,2.05462,2.05818,51000000.0
2008-04-23 18:15:00,2.05718,2.0577,2.05516,2.05697,46000000.0
2008-04-23 18:20:00,2.05592,2.05842,2.05592,2.05829,40000000.0
2008-04-23 18:25:00,2.05718,2.05869,2.05629,2.05629,41000000.0
2008-04-23 18:30:00,2.05801,2.05801,2.0557,2.05659,41000000.0
2008-04-23 18:35:00,2.05826,2.05826,2.05559,2.05689,37000000.0
2008-04-23 18:40:00,2.05517,2.0569,2.05517,2.05677,45000000.0
2008-04-23 18:45:00,2.05686,2.05873,2.05535,2.05674,40000000.0
2008-04-23 18:50:00,2.05634,2.0577,2.05543,2.05543,44000000.0
2008-04-23 18:55:00,2.05572,2.05668,2.05202,2.05202,42000000.0
2008-04-23 19:00:00,2.056,2.05718,2.05199,2.05718,39000000.0
2008-04-23 19:05:00,2.05241,2.05731,2.05241,2.05684,47000000.0
2008-04-23 19:10:00,2.05381,2.05815,2.05329,2.05707,44000000.0
2008-04-23 19:15:00,2.05652,2.0572,2.05242,2.0527,45000000.0
2008-04-23 19:20:00,2.05417,2.05776,2.05276,2.05633,37000000.0
2008-04-23 19:25:00,2.05198,2.05566,2.05093,2.05566,43000000.0
2008-04-23 19:30:00,2.0508,2.05542,2.05056,2.05494,45000000.0
2008-04-23 19:35:00,2.05399,2.05529,2.05114,2.0513,41000000.0
2008-04-23 19:40:00,2.0504,2.05618,2.0504,2.05618,44000000.0
2008-04-23 19:45:00,2.05642,2.05653,2.05134,2.05173,43000000.0
2008-04-23 19:50:00,2.05505,2.05567,2.05106,2.05163,83000000.0
2008-04-23 19:55:00,2.05159,2.05564,2.05127,2.05559,72000000.0
2008-04-23 20:00:00,2.05429,2.05664,2.05218,2.05662,71000000.0
2008-04-23 20:05:00,2.05293,2.0571,2.05235,2.05329,45000000.0
2008-04-23 20:10:00,2.05252,2.05686,2.05084,2.05084,46000000.0
2008-04-23 20:15:00,2.0549,2.0549,2.05068,2.05102,60000000.0
2008-04-23 20:20:00,2.05071,2.05512,2.04963,2.04996,42000000.0
2008-04-23 20:25:00,2.05309,2.05527,2.05045,2.05527,56000000.0
2008-04-23 20:30:00,2.05424,2.05555,2.05109,2.05178,54000000.0
2008-04-23 20:35:00,2.05188,2.05497,2.05065,2.05485,65000000.0
2008-04-23 20:40:00,2.0556,2.0556,2.04995,2.05428,54000000.0
2008-04-23 20:45:00,2.05293,2.05566,2.05093,2.05124,53000000.0
2008-04-23 20:50:00,2.05439,2.05506,2.05031,2.05506,46000000.0
2008-04-23 20:55:00,2.0502,2.0544,2.04996,2.05067,58000000.0
2008-04-23 21:00:00,2.05303,2.05378,2.04893,2.05346,46000000.0
2008-04-23 21:05:00,2.04971,2.05364,2.04904,2.05364,38000000.0
2008-04-23 21:10:00,2.05382,2.05421,2.04903,2.05349,37000000.0
2008-04-23 21:15:00,2.05304,2.0541,2.04954,2.05382,38000000.0
2008-04-23 21:20:00,2.05086,2.05401,2.04962,2.04994,43000000.0
2008-04-23 21:25:00,2.0495,2.05363,2.04908,2.05363,34000000.0
2008-04-23 21:30:00,2.05411,2.05435,2.04954,2.05351,39000000.0
2008-04-23 21:35:00,2.05001,2.05418,2.04928,2.04945,42000000.0
2008-04-23 21:40:00,2.04949,2.05512,2.04949,2.05512,42000000.0
2008-04-23 21:45:00,2.05491,2.05521,2.05042,2.05428,46000000.0
2008-04-23 21:50:00,2.05394,2.05525,2.05053,2.05432,41000000.0
2008-04-23 21:55:00,2.05022,2.05401,2.04993,2.05319,38000000.0
2008-04-23 22:00:00,2.05201,2.05388,2.04942,2.05289,44000000.0
2008-04-23 22:05:00,2.05369,2.05456,2.04938,2.0507,42000000.0
2008-04-23 22:10:00,2.05552,2.05557,2.05,2.05411,38000000.0
2008-04-23 22:15:00,2.05293,2.05395,2.04891,2.05275,41000000.0
2008-04-23 22:20:00,2.05356,2.05356,2.04869,2.0491,45000000.0
2008-04-23 22:25:00,2.04942,2.0537,2.04843,2.04943,61000000.0
2008-04-23 22:30:00,2.05307,2.05353,2.04889,2.05315,39000000.0
2008-04-23 22:35:00,2.04877,2.0528,2.04838,2.04864,50000000.0
2008-04-23 22:40:00,2.05196,2.05283,2.04834,2.05283,42000000.0
2008-04-23 22:45:00,2.05258,2.05282,2.04835,2.05224,26000000.0
2008-04-23 22:50:00,2.04837,2.05271,2.04799,2.05206,42000000.0
2008-04-23 22:55:00,2.05274,2.05305,2.04846,2.05305,32000000.0
2008-04-23 23:00:00,2.05218,2.05484,2.04917,2.0545,42000000.0
2008-04-23 23:05:00,2.04934,2.05511,2.04854,2.04992,47000000.0
2008-04-23 23:10:00,2.05417,2.05477,2.04903,2.05387,35000000.0
2008-04-23 23:15:00,2.05243,2.05504,2.04891,2.05026,32000000.0
2008-04-23 23:20:00,2.05524,2.05612,2.0503,2.05612,57000000.0
2008-04-23 23:25:00,2.05084,2.05649,2.05072,2.05519,44000000.0
2008-04-23 23:30:00,2.05355,2.05646,2.04964,2.05635,42000000.0
2008-04-23 23:35:00,2.05644,2.05655,2.05019,2.05165,37000000.0
2008-04-23 23:40:00,2.05658,2.05658,2.04991,2.04991,38000000.0
2008-04-23 23:45:00,2.0536,2.0557,2.04956,2.05503,32000000.0
2008-04-23 23:50:00,2.04962,2.05541,2.04953,2.05523,33000000.0
2008-04-23 23:55:00,2.05036,2.05561,2.04962,2.05515,35000000.0
2008-04-24 00:00:00,2.05458,2.05646,2.05074,2.05638,39000000.0
2008-04-24 00:05:00,2.05583,2.05588,2.05059,2.055,51000000.0
2008-04-24 00:10:00,2.05548,2.05607,2.04988,2.05595,55000000.0
2008-04-24 00:15:00,2.05504,2.05596,2.05203,2.05593,33000000.0
2008-04-24 00:20:00,2.04979,2.05613,2.04979,2.05477,34000000.0
2008-04-24 00:25:00,2.0526,2.05649,2.05022,2.0548,23000000.0
2008-04-24 00:30:00,2.05013,2.05668,2.05013,2.05645,66000000.0
2008-04-24 00:35:00,2.05054,2.05654,2.05025,2.05577,51000000.0
2008-04-24 00:40:00,2.05646,2.05647,2.05027,2.05037,28000000.0
2008-04-24 00:45:00,2.0546,2.05596,2.04949,2.05496,52000000.0
2008-04-24 00:50:00,2.04991,2.05581,2.04939,2.05083,27000000.0
2008-04-24 00:55:00,2.05519,2.05519,2.04855,2.05409,42000000.0
2008-04-24 01:00:00,2.0517,2.05447,2.04913,2.05388,47000000.0
2008-04-24 01:05:00,2.05432,2.05434,2.04894,2.04894,35000000.0
2008-04-24 01:10:00,2.05325,2.05432,2.04882,2.05432,34000000.0
2008-04-24 01:15:00,2.05365,2.05424,2.04809,2.05381,43000000.0
2008-04-24 01:20:00,2.05044,2.05455,2.04832,2.05413,31000000.0
2008-04-24 01:25:00,2.04812,2.0538,2.04809,2.0538,37000000.0
2008-04-24 01:30:00,2.05288,2.05457,2.048,2.048,33000000.0
2008-04-24 01:35:00,2.04906,2.05403,2.04854,2.05373,40000000.0
2008-04-24 01:40:00,2.04925,2.0549,2.04903,2.05473,54000000.0
2008-04-24 01:45:00,2.05434,2.05514,2.04929,2.04929,34000000.0
2008-04-24 01:50:00,2.04926,2.0546,2.04907,2.04907,52000000.0
2008-04-24 01:55:00,2.04969,2.05436,2.04969,2.05436,7000000.0
2008-04-24 02:00:00,2.05298,2.055,2.04887,2.05448,38000000.0
2008-04-24 02:05:00,2.04926,2.05483,2.04877,2.04939,37000000.0
2008-04-24 02:10:00,2.0498,2.05501,2.04954,2.05501,44000000.0
2008-04-24 02:15:00,2.05473,2.05508,2.04927,2.05508,42000000.0
2008-04-24 02:20:00,2.05013,2.05547,2.04919,2.05491,42000000.0
2008-04-24 02:25:00,2.04963,2.05551,2.0492,2.05531,34000000.0
2008-04-24 02:30:00,2.05515,2.05515,2.04874,2.05419,36000000.0
2008-04-24 02:35:00,2.0506,2.05549,2.04921,2.05549,20000000.0
2008-04-24 02:40:00,2.05563,2.05584,2.04972,2.05584,32000000.0
2008-04-24 02:45:00,2.05522,2.05577,2.04953,2.05527,39000000.0
2008-04-24 02:50:00,2.05545,2.05557,2.04903,2.04959,43000000.0
2008-04-24 02:55:00,2.04926,2.05532,2.04899,2.04899,43000000.0
2008-04-24 03:00:00,2.04859,2.0548,2.04857,2.0548,42000000.0
2008-04-24 03:05:00,2.05003,2.05428,2.04678,2.05115,45000000.0
2008-04-24 03:10:00,2.05061,2.05265,2.04629,2.04741,57000000.0
2008-04-24 03:15:00,2.05282,2.05299,2.04663,2.04787,46000000.0
2008-04-24 03:20:00,2.0514,2.05274,2.0465,2.04655,48000000.0
2008-04-24 03:25:00,2.05101,2.05229,2.04583,2.05128,47000000.0
2008-04-24 03:30:00,2.04865,2.05229,2.04643,2.05128,65000000.0
2008-04-24 03:35:00,2.0512,2.0512,2.04417,2.04892,48000000.0
2008-04-24 03:40:00,2.04499,2.0507,2.04396,2.04463,44000000.0
2008-04-24 03:45:00,2.04988,2.05109,2.0447,2.05043,41000000.0
2008-04-24 03:50:00,2.04923,2.05052,2.0447,2.0447,36000000.0
2008-04-24 03:55:00,2.0483,2.05022,2.04447,2.05022,47000000.0
2008-04-24 04:00:00,2.04821,2.05123,2.04472,2.05035,38000000.0
2008-04-24 04:05:00,2.04979,2.05119,2.0459,2.0462,27000000.0
2008-04-24 04:10:00,2.04998,2.05154,2.04566,2.04566,43000000.0
2008-04-24 04:15:00,2.04934,2.05157,2.04519,2.04979,31000000.0
2008-04-24 04:20:00,2.04969,2.05164,2.04534,2.05061,40000000.0
2008-04-24 04:25:00,2.05047,2.05186,2.04561,2.05175,40000000.0
2008-04-24 04:30:00,2.05019,2.05217,2.04553,2.04555,42000000.0
2008-04-24 04:35:00,2.04543,2.05159,2.04517,2.05051,39000000.0
2008-04-24 04:40:00,2.04688,2.05143,2.04511,2.04603,58000000.0
2008-04-24 04:45:00,2.05062,2.05178,2.04496,2.05178,52000000.0
2008-04-24 04:50:00,2.0464,2.05152,2.04602,2.05102,47000000.0
2008-04-24 04:55:00,2.0472,2.05175,2.04632,2.0468,46000000.0
2008-04-24 05:00:00,2.05029,2.05262,2.04676,2.0476,50000000.0
2008-04-24 05:05:00,2.05276,2.05291,2.04663,2.04665,41000000.0
2008-04-24 05:10:00,2.05184,2.05229,2.0471,2.0518,48000000.0
2008-04-24 05:15:00,2.05034,2.05269,2.04634,2.05256,47000000.0
2008-04-24 05:20:00,2.05297,2.05297,2.04674,2.0468,39000000.0
2008-04-24 05:25:00,2.04592,2.05196,2.04592,2.05118,45000000.0
2008-04-24 05:30:00,2.05119,2.05187,2.04558,2.05161,39000000.0
2008-04-24 05:35:00,2.04533,2.05173,2.04528,2.05031,45000000.0
2008-04-24 05:40:00,2.04688,2.05178,2.04574,2.04639,49000000.0
2008-04-24 05:45:00,2.04968,2.05167,2.04509,2.04999,41000000.0
2008-04-24 05:50:00,2.04546,2.05161,2.04524,2.04983,27000000.0
2008-04-24 05:55:00,2.05125,2.05127,2.04492,2.05066,44000000.0
2008-04-24 06:00:00,2.04809,2.05041,2.04503,2.05041,49000000.0
2008-04-24 06:05:00,2.04596,2.05104,2.04533,2.04533,39000000.0
2008-04-24 06:10:00,2.05061,2.05211,2.04561,2.04629,49000000.0
2008-04-24 06:15:00,2.05115,2.05212,2.04675,2.05141,42000000.0
2008-04-24 06:20:00,2.04616,2.05308,2.04614,2.04795,39000000.0
2008-04-24 06:25:00,2.05193,2.05387,2.0475,2.05312,37000000.0
2008-04-24 06:30:00,2.05018,2.05315,2.0478,2.05276,52000000.0
2008-04-24 06:35:00,2.04692,2.05307,2.04692,2.05289,37000000.0
2008-04-24 06:40:00,2.05151,2.05334,2.04853,2.0519,21000000.0
2008-04-24 06:45:00,2.05236,2.05302,2.04713,2.05271,27000000.0
2008-04-24 06:50:00,2.04797,2.05332,2.04721,2.05328,41000000.0
2008-04-24 06:55:00,2.05263,2.05445,2.04701,2.05445,39000000.0
2008-04-24 07:00:00,2.05256,2.05479,2.0483,2.05335,42000000.0
2008-04-24 07:05:00,2.04914,2.0555,2.04896,2.04975,38000000.0
2008-04-24 07:10:00,2.05119,2.0549,2.0495,2.05391,41000000.0
2008-04-24 07:15:00,2.05303,2.05488,2.04833,2.04844,38000000.0
2008-04-24 07:20:00,2.05003,2.05779,2.05003,2.05779,61000000.0
2008-04-24 07:25:00,2.05186,2.05798,2.05116,2.05609,49000000.0
2008-04-24 07:30:00,2.05429,2.05832,2.05106,2.05313,47000000.0
2008-04-24 07:35:00,2.05342,2.05829,2.05205,2.05781,36000000.0
2008-04-24 07:40:00,2.05839,2.05839,2.05165,2.05254,36000000.0
2008-04-24 07:45:00,2.05635,2.05688,2.04986,2.04986,39000000.0
2008-04-24 07:50:00,2.05567,2.0559,2.05007,2.05461,47000000.0
2008-04-24 07:55:00,2.05419,2.05713,2.04954,2.05664,39000000.0
2008-04-24 08:00:00,2.05305,2.05785,2.05212,2.05734,50000000.0
2008-04-24 08:05:00,2.0534,2.05935,2.05315,2.05791,39000000.0
2008-04-24 08:10:00,2.05486,2.05799,2.05175,2.05175,45000000.0
2008-04-24 08:15:00,2.05529,2.05604,2.04848,2.0546,42000000.0
2008-04-24 08:20:00,2.05005,2.05571,2.04686,2.05571,45000000.0
2008-04-24 08:25:00,2.05093,2.05573,2.04919,2.05524,45000000.0
2008-04-24 08:30:00,2.05187,2.0559,2.04948,2.04948,46000000.0
2008-04-24 08:35:00,2.05433,2.05541,2.04555,2.04659,47000000.0
2008-04-24 08:40:00,2.05115,2.05267,2.04592,2.05234,50000000.0
2008-04-24 08:45:00,2.04913,2.05225,2.04707,2.0517,44000000.0
2008-04-24 08:50:00,2.04753,2.05426,2.04753,2.05426,44000000.0
2008-04-24 08:55:00,2.05124,2.05767,2.05124,2.05733,45000000.0
2008-04-24 09:00:00,2.05469,2.05743,2.05293,2.05466,41000000.0
2008-04-24 09:05:00,2.05297,2.05654,2.05218,2.05534,45000000.0
2008-04-24 09:10:00,2.05292,2.05621,2.05217,2.05406,43000000.0
2008-04-24 09:15:00,2.05373,2.05739,2.05342,2.05682,45000000.0
2008-04-24 09:20:00,2.05644,2.05644,2.05271,2.05313,42000000.0
2008-04-24 09:25:00,2.0561,2.05665,2.05208,2.05418,44000000.0
2008-04-24 09:30:00,2.05145,2.05444,2.05112,2.0518,43000000.0
2008-04-24 09:35:00,2.0526,2.05492,2.05146,2.05283,39000000.0
2008-04-24 09:40:00,2.05292,2.05569,2.05197,2.05505,46000000.0
2008-04-24 09:45:00,2.05344,2.05672,2.05292,2.0565,42000000.0
2008-04-24 09:50:00,2.05471,2.05797,2.05432,2.05433,42000000.0
2008-04-24 09:55:00,2.05646,2.0578,2.05263,2.05484,42000000.0
2008-04-24 10:00:00,2.05137,2.05314,2.04861,2.05142,43000000.0
2008-04-24 10:05:00,2.04783,2.05128,2.04609,2.04993,45000000.0
2008-04-24 10:10:00,2.0477,2.04997,2.04588,2.04997,54000000.0
2008-04-24 10:15:00,2.04845,2.05019,2.0456,2.0456,38000000.0
2008-04-24 10:20:00,2.04675,2.05112,2.04654,2.04701,41000000.0
2008-04-24 10:25:00,2.04653,2.05069,2.04619,2.04894,36000000.0
2008-04-24 10:30:00,2.04853,2.05142,2.0471,2.0507,45000000.0
2008-04-24 10:35:00,2.0499,2.05025,2.0463,2.04916,44000000.0
2008-04-24 10:40:00,2.05051,2.05118,2.04434,2.04714,43000000.0
2008-04-24 10:45:00,2.04473,2.04759,2.04363,2.04698,49000000.0
2008-04-24 10:50:00,2.04478,2.04742,2.0444,2.04724,43000000.0
2008-04-24 10:55:00,2.04455,2.04717,2.04308,2.04595,43000000.0
2008-04-24 11:00:00,2.04274,2.04496,2.04082,2.04088,41000000.0
2008-04-24 11:05:00,2.04186,2.04535,2.04149,2.04457,46000000.0
2008-04-24 11:10:00,2.04163,2.04485,2.04105,2.04403,41000000.0
2008-04-24 11:15:00,2.04307,2.04403,2.03973,2.03973,45000000.0
2008-04-24 11:20:00,2.04146,2.04348,2.03949,2.04348,37000000.0
2008-04-24 11:25:00,2.04176,2.04518,2.04046,2.04518,45000000.0
2008-04-24 11:30:00,2.04253,2.04662,2.04253,2.04478,38000000.0
2008-04-24 11:35:00,2.04405,2.04671,2.04274,2.04282,51000000.0
2008-04-24 11:40:00,2.04504,2.04655,2.04329,2.04606,45000000.0
2008-04-24 11:45:00,2.04421,2.04696,2.04388,2.04464,48000000.0
2008-04-24 11:50:00,2.04409,2.04737,2.04409,2.04683,48000000.0
2008-04-24 11:55:00,2.04455,2.04773,2.04374,2.0469,38000000.0
2008-04-24 12:00:00,2.0476,2.04811,2.04448,2.04493,40000000.0
2008-04-24 12:05:00,2.04539,2.04757,2.04342,2.04493,46000000.0
2008-04-24 12:10:00,2.04428,2.04764,2.04338,2.04674,40000000.0
2008-04-24 12:15:00,2.04592,2.04718,2.04377,2.04685,45000000.0
2008-04-24 12:20:00,2.04405,2.04627,2.04241,2.0427,47000000.0
2008-04-24 12:25:00,2.04337,2.04577,2.04243,2.04563,46000000.0
2008-04-24 12:30:00,2.04263,2.04627,2.04258,2.0436,51000000.0
2008-04-24 12:35:00,2.04351,2.04603,2.04315,2.04325,41000000.0
2008-04-24 12:40:00,2.0452,2.04615,2.04237,2.04429,42000000.0
2008-04-24 12:45:00,2.04427,2.04717,2.0435,2.04505,47000000.0
2008-04-24 12:50:00,2.04557,2.04744,2.04431,2.04711,46000000.0
2008-04-24 12:55:00,2.04416,2.04771,2.04416,2.04529,45000000.0
2008-04-24 13:00:00,2.04749,2.04776,2.04351,2.04776,39000000.0
2008-04-24 13:05:00,2.04505,2.04946,2.04505,2.04647,42000000.0
2008-04-24 13:10:00,2.04661,2.0495,2.04533,2.04596,50000000.0
2008-04-24 13:15:00,2.04629,2.04819,2.04507,2.04793,45000000.0
2008-04-24 13:20:00,2.04621,2.04818,2.04468,2.04818,45000000.0
2008-04-24 13:25:00,2.04585,2.04785,2.04363,2.04436,46000000.0
2008-04-24 13:30:00,2.04344,2.04644,2.04119,2.04377,38000000.0
2008-04-24 13:35:00,2.04439,2.04439,2.04072,2.04437,43000000.0
2008-04-24 13:40:00,2.04104,2.04417,2.04026,2.04417,44000000.0
2008-04-24 13:45:00,2.04238,2.04503,2.04156,2.04368,51000000.0
2008-04-24 13:50:00,2.04093,2.0441,2.04017,2.04292,47000000.0
2008-04-24 13:55:00,2.04107,2.04345,2.03993,2.04336,42000000.0
2008-04-24 14:00:00,2.0413,2.04407,2.03852,2.04006,46000000.0
2008-04-24 14:05:00,2.04171,2.04367,2.03929,2.04228,45000000.0
2008-04-24 14:10:00,2.04426,2.04584,2.04251,2.04273,46000000.0
2008-04-24 14:15:00,2.04388,2.04457,2.03997,2.04296,39000000.0
2008-04-24 14:20:00,2.04016,2.0422,2.03651,2.03832,44000000.0
2008-04-24 14:25:00,2.03955,2.04015,2.03508,2.03672,43000000.0
2008-04-24 14:30:00,2.03515,2.03646,2.02521,2.0273,43000000.0
2008-04-24 14:35:00,2.02794,2.0309,2.02346,2.02706,42000000.0
2008-04-24 14:40:00,2.02733,2.02766,2.02084,2.0228,47000000.0
2008-04-24 14:45:00,2.02011,2.02705,2.02006,2.02458,47000000.0
2008-04-24 14:50:00,2.02665,2.02875,2.02522,2.0268,46000000.0
2008-04-24 14:55:00,2.02681,2.0297,2.02594,2.02604,43000000.0
2008-04-24 15:00:00,2.02811,2.02849,2.02428,2.02619,42000000.0
2008-04-24 15:05:00,2.0232,2.02583,2.02052,2.02406,44000000.0
2008-04-24 15:10:00,2.02265,2.0234,2.0199,2.02037,47000000.0
2008-04-24 15:15:00,2.02076,2.02239,2.01767,2.02006,45000000.0
2008-04-24 15:20:00,2.02263,2.02263,2.01713,2.01833,45000000.0
2008-04-24 15:25:00,2.01536,2.01781,2.01336,2.01606,46000000.0
2008-04-24 15:30:00,2.01595,2.02123,2.01587,2.01823,45000000.0
2008-04-24 15:35:00,2.01857,2.02362,2.01857,2.02067,42000000.0
2008-04-24 15:40:00,2.02088,2.02416,2.0207,2.02288,46000000.0
2008-04-24 15:45:00,2.02006,2.02317,2.01883,2.02141,40000000.0
2008-04-24 15:50:00,2.02196,2.02516,2.02033,2.02322,38000000.0
2008-04-24 15:55:00,2.01995,2.02334,2.01933,2.02196,40000000.0
2008-04-24 16:00:00,2.02131,2.0318,2.02131,2.02958,47000000.0
2008-04-24 16:05:00,2.02957,2.02957,2.02449,2.02796,46000000.0
2008-04-24 16:10:00,2.02632,2.02749,2.02292,2.02578,43000000.0
2008-04-24 16:15:00,2.0247,2.02599,2.02175,2.02175,50000000.0
2008-04-24 16:20:00,2.02231,2.0275,2.02231,2.02654,45000000.0
2008-04-24 16:25:00,2.02458,2.02809,2.02386,2.02732,42000000.0
2008-04-24 16:30:00,2.02569,2.02954,2.02494,2.02789,45000000.0
2008-04-24 16:35:00,2.0256,2.03005,2.02549,2.02892,47000000.0
2008-04-24 16:40:00,2.02636,2.02878,2.0247,2.02518,41000000.0
2008-04-24 16:45:00,2.02505,2.02811,2.02348,2.02348,46000000.0
2008-04-24 16:50:00,2.02602,2.02655,2.0227,2.0227,43000000.0
2008-04-24 16:55:00,2.02255,2.02576,2.0214,2.02459,43000000.0
2008-04-24 17:00:00,2.02265,2.02325,2.01708,2.01708,41000000.0
2008-04-24 17:05:00,2.01615,2.02203,2.01593,2.02019,39000000.0
2008-04-24 17:10:00,2.01855,2.02154,2.01692,2.01985,40000000.0
2008-04-24 17:15:00,2.02013,2.02184,2.01811,2.01832,41000000.0
2008-04-24 17:20:00,2.01788,2.02065,2.01578,2.01598,50000000.0
2008-04-24 17:25:00,2.01668,2.01826,2.01423,2.01423,51000000.0
2008-04-24 17:30:00,2.01731,2.01839,2.01375,2.01839,45000000.0
2008-04-24 17:35:00,2.01637,2.01795,2.01398,2.01645,39000000.0
2008-04-24 17:40:00,2.01578,2.01799,2.01461,2.0149,47000000.0
2008-04-24 17:45:00,2.01607,2.01764,2.01414,2.0152,41000000.0
2008-04-24 17:50:00,2.01688,2.01688,2.01128,2.01223,48000000.0
2008-04-24 17:55:00,2.01262,2.01679,2.01251,2.01448,48000000.0
2008-04-24 18:00:00,2.01744,2.01745,2.01362,2.01654,39000000.0
2008-04-24 18:05:00,2.01408,2.01617,2.01089,2.0122,40000000.0
2008-04-24 18:10:00,2.01264,2.01299,2.00719,2.00993,51000000.0
2008-04-24 18:15:00,2.00844,2.01189,2.00749,2.01189,46000000.0
2008-04-24 18:20:00,2.0083,2.0138,2.0083,2.01175,40000000.0
2008-04-24 18:25:00,2.01189,2.01639,2.01189,2.01638,41000000.0
2008-04-24 18:30:00,2.01488,2.01658,2.01321,2.01546,41000000.0
2008-04-24 18:35:00,2.0149,2.01741,2.0126,2.0126,37000000.0
2008-04-24 18:40:00,2.01329,2.01612,2.01064,2.0132,45000000.0
2008-04-24 18:45:00,2.01252,2.015,2.01146,2.015,40000000.0
2008-04-24 18:50:00,2.0145,2.01583,2.01246,2.01529,44000000.0
2008-04-24 18:55:00,2.01247,2.01581,2.01229,2.01581,42000000.0
2008-04-24 19:00:00,2.01427,2.01499,2.01004,2.01366,39000000.0
2008-04-24 19:05:00,2.01325,2.01347,2.00588,2.01229,47000000.0
2008-04-24 19:10:00,2.00841,2.01403,2.00651,2.01403,44000000.0
2008-04-24 19:15:00,2.01103,2.01378,2.00739,2.01295,45000000.0
2008-04-24 19:20:00,2.01189,2.01363,2.00711,2.00907,37000000.0
2008-04-24 19:25:00,2.014,2.01558,2.00932,2.01353,43000000.0
2008-04-24 19:30:00,2.01115,2.01463,2.0082,2.01458,45000000.0
2008-04-24 19:35:00,2.01298,2.01582,2.00925,2.00928,41000000.0
2008-04-24 19:40:00,2.009,2.01613,2.009,2.00996,44000000.0
2008-04-24 19:45:00,2.01429,2.01561,2.0095,2.01489,43000000.0
2008-04-24 19:50:00,2.01031,2.01567,2.00963,2.01567,83000000.0
2008-04-24 19:55:00,2.00985,2.01595,2.00985,2.01595,72000000.0
2008-04-24 20:00:00,2.01269,2.01604,2.00943,2.01073,71000000.0
2008-04-24 20:05:00,2.01557,2.0165,2.00957,2.01538,32000000.0
2008-04-24 20:10:00,2.01031,2.01566,2.00942,2.01566,46000000.0
2008-04-24 20:15:00,2.01318,2.01553,2.00951,2.01518,60000000.0
2008-04-24 20:20:00,2.0155,2.01555,2.00991,2.01135,42000000.0
2008-04-24 20:25:00,2.01678,2.0169,2.01076,2.01588,56000000.0
2008-04-24 20:30:00,2.01383,2.01719,2.01092,2.01717,54000000.0
2008-04-24 20:35:00,2.01635,2.0178,2.01149,2.01721,65000000.0
2008-04-24 20:40:00,2.01209,2.0182,2.01209,2.0182,49000000.0
2008-04-24 20:45:00,2.01662,2.01888,2.0126,2.01822,59000000.0
2008-04-24 20:50:00,2.01331,2.01943,2.01292,2.01347,46000000.0
2008-04-24 20:55:00,2.01842,2.01952,2.01313,2.01865,58000000.0
2008-04-24 21:00:00,2.01791,2.01879,2.0124,2.01851,46000000.0
2008-04-24 21:05:00,2.01394,2.01845,2.01251,2.01845,42000000.0
2008-04-24 21:10:00,2.01474,2.0189,2.01366,2.01884,37000000.0
2008-04-24 21:15:00,2.01569,2.01984,2.01306,2.01984,47000000.0
2008-04-24 21:20:00,2.01522,2.0214,2.01369,2.0214,43000000.0
2008-04-24 21:25:00,2.01536,2.02093,2.01467,2.01537,39000000.0
2008-04-24 21:30:00,2.01735,2.02082,2.01477,2.01614,39000000.0
2008-04-24 21:35:00,2.02076,2.02094,2.01458,2.01968,42000000.0
2008-04-24 21:40:00,2.01478,2.02181,2.01478,2.02181,42000000.0
2008-04-24 21:45:00,2.02055,2.02195,2.01588,2.01642,46000000.0
2008-04-24 21:50:00,2.01726,2.02213,2.01551,2.01697,41000000.0
2008-04-24 21:55:00,2.01726,2.02171,2.01384,2.01988,38000000.0
2008-04-24 22:00:00,2.0178,2.019,2.01376,2.019,44000000.0
2008-04-24 22:05:00,2.0135,2.01986,2.01307,2.01986,33000000.0
2008-04-24 22:10:00,2.01501,2.0201,2.01353,2.02004,44000000.0
2008-04-24 22:15:00,2.01846,2.02068,2.01429,2.01542,39000000.0
2008-04-24 22:20:00,2.01468,2.02075,2.01442,2.02075,45000000.0
2008-04-24 22:25:00,2.01896,2.0201,2.0146,2.0201,61000000.0
2008-04-24 22:30:00,2.02051,2.02101,2.01583,2.02016,41000000.0
2008-04-24 22:35:00,2.01497,2.02029,2.01363,2.01899,50000000.0
2008-04-24 22:40:00,2.0181,2.01936,2.01348,2.01936,26000000.0
2008-04-24 22:45:00,2.01663,2.02028,2.01393,2.01881,39000000.0
2008-04-24 22:50:00,2.01417,2.02007,2.01417,2.01911,40000000.0
2008-04-24 22:55:00,2.01464,2.02027,2.01385,2.01942,43000000.0
2008-04-24 23:00:00,2.01675,2.01795,2.0118,2.01304,42000000.0
2008-04-24 23:05:00,2.0157,2.01915,2.01224,2.01885,40000000.0
2008-04-24 23:10:00,2.01581,2.019,2.01469,2.01868,30000000.0
2008-04-24 23:15:00,2.01911,2.01933,2.01466,2.01856,36000000.0
2008-04-24 23:20:00,2.01457,2.01859,2.01408,2.0179,54000000.0
2008-04-24 23:25:00,2.01386,2.01803,2.01355,2.01792,44000000.0
2008-04-24 23:30:00,2.01715,2.01779,2.01361,2.01751,24000000.0
2008-04-24 23:35:00,2.01456,2.01648,2.01204,2.01395,37000000.0
2008-04-24 23:40:00,2.01359,2.01691,2.01257,2.01666,36000000.0
2008-04-24 23:45:00,2.01647,2.01851,2.01323,2.01435,44000000.0
2008-04-24 23:50:00,2.01871,2.01886,2.01399,2.01442,34000000.0
2008-04-24 23:55:00,2.01877,2.01886,2.01423,2.01838,26000000.0
2008-04-25 00:00:00,2.01564,2.01849,2.01323,2.01789,48000000.0
2008-04-25 00:05:00,2.01355,2.01864,2.01355,2.01793,51000000.0
2008-04-25 00:10:00,2.01891,2.01891,2.01451,2.01875,48000000.0
2008-04-25 00:15:00,2.01955,2.0196,2.01502,2.01502,36000000.0
2008-04-25 00:20:00,2.01877,2.02006,2.01496,2.02006,34000000.0
2008-04-25 00:25:00,2.01982,2.02004,2.01554,2.01554,34000000.0
2008-04-25 00:30:00,2.01814,2.0189,2.01441,2.01852,59000000.0
2008-04-25 00:35:00,2.01438,2.01809,2.01383,2.01386,20000000.0
2008-04-25 00:40:00,2.01856,2.0187,2.01343,2.01376,45000000.0
2008-04-25 00:45:00,2.01864,2.01956,2.01463,2.01889,46000000.0
2008-04-25 00:50:00,2.01506,2.01946,2.0148,2.01837,60000000.0
2008-04-25 00:55:00,2.01489,2.01946,2.01466,2.01945,42000000.0
2008-04-25 01:00:00,2.01915,2.01936,2.0142,2.01917,47000000.0
2008-04-25 01:05:00,2.0144,2.01895,2.01414,2.01874,38000000.0
2008-04-25 01:10:00,2.01475,2.01878,2.01475,2.01804,27000000.0
2008-04-25 01:15:00,2.0139,2.01836,2.01351,2.01795,38000000.0
2008-04-25 01:20:00,2.01662,2.01815,2.01376,2.01815,15000000.0
2008-04-25 01:25:00,2.01422,2.01803,2.01354,2.0171,42000000.0
2008-04-25 01:30:00,2.01799,2.01831,2.01392,2.01726,32000000.0
2008-04-25 01:35:00,2.01833,2.01836,2.01332,2.01332,33000000.0
2008-04-25 01:40:00,2.01773,2.01832,2.0144,2.01811,65000000.0
2008-04-25 01:45:00,2.01762,2.01801,2.01367,2.01725,32000000.0
2008-04-25 01:50:00,2.01355,2.01714,2.01355,2.01686,27000000.0
2008-04-25 01:55:00,2.01646,2.01773,2.013,2.01473,49000000.0
2008-04-25 02:00:00,2.01636,2.01769,2.0127,2.01723,41000000.0
2008-04-25 02:05:00,2.01297,2.01765,2.01297,2.01423,44000000.0
2008-04-25 02:10:00,2.01846,2.01917,2.01495,2.01495,43000000.0
2008-04-25 02:15:00,2.01813,2.01906,2.01461,2.01856,41000000.0
2008-04-25 02:20:00,2.01507,2.01947,2.01453,2.01457,45000000.0
2008-04-25 02:25:00,2.0181,2.01908,2.01448,2.0186,37000000.0
2008-04-25 02:30:00,2.01761,2.01893,2.01473,2.01583,39000000.0
2008-04-25 02:35:00,2.01497,2.01987,2.0148,2.01918,33000000.0
2008-04-25 02:40:00,2.0161,2.01886,2.01472,2.01585,40000000.0
2008-04-25 02:45:00,2.0159,2.01986,2.01442,2.01497,45000000.0
2008-04-25 02:50:00,2.01483,2.01954,2.01475,2.0153,23000000.0
2008-04-25 02:55:00,2.0143,2.01895,2.0143,2.01851,43000000.0
2008-04-25 03:00:00,2.01418,2.01909,2.01327,2.01328,43000000.0
2008-04-25 03:05:00,2.01818,2.01859,2.01371,2.01376,40000000.0
2008-04-25 03:10:00,2.01493,2.01839,2.01387,2.01406,53000000.0
2008-04-25 03:15:00,2.01837,2.01837,2.01393,2.01815,46000000.0
2008-04-25 03:20:00,2.01497,2.01818,2.01375,2.01818,28000000.0
2008-04-25 03:25:00,2.01363,2.01818,2.01363,2.01746,41000000.0
2008-04-25 03:30:00,2.01736,2.01803,2.01325,2.01735,65000000.0
2008-04-25 03:35:00,2.01786,2.01798,2.01305,2.01794,33000000.0
2008-04-25 03:40:00,2.01692,2.01872,2.01414,2.01872,36000000.0
2008-04-25 03:45:00,2.01802,2.01864,2.01433,2.01481,40000000.0
2008-04-25 03:50:00,2.01927,2.01934,2.01439,2.01555,44000000.0
2008-04-25 03:55:00,2.01595,2.01929,2.01419,2.01875,51000000.0
2008-04-25 04:00:00,2.01781,2.01914,2.01453,2.01494,33000000.0
2008-04-25 04:05:00,2.01566,2.01938,2.01453,2.01548,36000000.0
2008-04-25 04:10:00,2.01524,2.01932,2.01454,2.01835,43000000.0
2008-04-25 04:15:00,2.01909,2.01922,2.01443,2.01469,37000000.0
2008-04-25 04:20:00,2.01424,2.01908,2.01421,2.01898,37000000.0
2008-04-25 04:25:00,2.01427,2.01904,2.01427,2.01863,40000000.0
2008-04-25 04:30:00,2.01969,2.01969,2.01455,2.01864,17000000.0
2008-04-25 04:35:00,2.01483,2.01943,2.01474,2.01493,33000000.0
2008-04-25 04:40:00,2.01872,2.01946,2.01471,2.01892,53000000.0
2008-04-25 04:45:00,2.01956,2.01956,2.0149,2.01665,52000000.0
2008-04-25 04:50:00,2.01972,2.01995,2.01504,2.01952,47000000.0
2008-04-25 04:55:00,2.01866,2.02012,2.01465,2.01865,46000000.0
2008-04-25 05:00:00,2.01869,2.01869,2.01375,2.01758,50000000.0
2008-04-25 05:05:00,2.01379,2.01881,2.01379,2.01844,46000000.0
2008-04-25 05:10:00,2.01464,2.01907,2.01458,2.01881,40000000.0
2008-04-25 05:15:00,2.01994,2.02005,2.01585,2.01885,16000000.0
2008-04-25 05:20:00,2.01602,2.01897,2.01534,2.01897,24000000.0
2008-04-25 05:25:00,2.02003,2.02003,2.01544,2.0198,48000000.0
2008-04-25 05:30:00,2.02044,2.02056,2.01551,2.01572,35000000.0
2008-04-25 05:35:00,2.02029,2.02046,2.0152,2.01958,40000000.0
2008-04-25 05:40:00,2.01481,2.01977,2.01481,2.0191,51000000.0
2008-04-25 05:45:00,2.02016,2.02027,2.01442,2.01855,42000000.0
2008-04-25 05:50:00,2.01423,2.01961,2.01421,2.01568,39000000.0
2008-04-25 05:55:00,2.01642,2.01909,2.01428,2.01909,42000000.0
2008-04-25 06:00:00,2.01887,2.01947,2.01402,2.01851,48000000.0
2008-04-25 06:05:00,2.01873,2.01964,2.01424,2.01907,35000000.0
2008-04-25 06:10:00,2.0151,2.02036,2.0151,2.02023,49000000.0
2008-04-25 06:15:00,2.01981,2.02053,2.01597,2.02036,40000000.0
2008-04-25 06:20:00,2.02025,2.02025,2.01467,2.01994,47000000.0
2008-04-25 06:25:00,2.0164,2.01896,2.01386,2.01815,46000000.0
2008-04-25 06:30:00,2.01663,2.01867,2.01446,2.01863,52000000.0
2008-04-25 06:35:00,2.01544,2.01817,2.01318,2.01771,38000000.0
2008-04-25 06:40:00,2.01425,2.01676,2.01201,2.01201,37000000.0
2008-04-25 06:45:00,2.01505,2.01727,2.01238,2.01606,36000000.0
2008-04-25 06:50:00,2.01636,2.0164,2.01143,2.01549,50000000.0
2008-04-25 06:55:00,2.01265,2.01656,2.01184,2.01643,43000000.0
2008-04-25 07:00:00,2.017,2.01743,2.01277,2.01707,42000000.0
2008-04-25 07:05:00,2.01716,2.01758,2.01341,2.01411,38000000.0
2008-04-25 07:10:00,2.01351,2.01812,2.01329,2.01668,44000000.0
2008-04-25 07:15:00,2.0157,2.01841,2.01322,2.01841,44000000.0
2008-04-25 07:20:00,2.01544,2.01858,2.01354,2.01812,61000000.0
2008-04-25 07:25:00,2.01729,2.01729,2.01228,2.01704,47000000.0
2008-04-25 07:30:00,2.01655,2.01701,2.01193,2.01613,47000000.0
2008-04-25 07:35:00,2.0122,2.0172,2.01149,2.01149,44000000.0
2008-04-25 07:40:00,2.01165,2.01627,2.00989,2.01074,41000000.0
2008-04-25 07:45:00,2.01322,2.01528,2.01009,2.01296,39000000.0
2008-04-25 07:50:00,2.01266,2.01622,2.0118,2.01211,50000000.0
2008-04-25 07:55:00,2.01205,2.01505,2.01069,2.01219,42000000.0
2008-04-25 08:00:00,2.01539,2.01664,2.01183,2.01664,49000000.0
2008-04-25 08:05:00,2.01513,2.01819,2.01305,2.01819,42000000.0
2008-04-25 08:10:00,2.0155,2.01882,2.01428,2.01559,45000000.0
2008-04-25 08:15:00,2.01873,2.01904,2.01296,2.01715,48000000.0
2008-04-25 08:20:00,2.0137,2.01777,2.01257,2.01313,45000000.0
2008-04-25 08:25:00,2.01202,2.01705,2.01139,2.01701,45000000.0
2008-04-25 08:30:00,2.012,2.01629,2.0115,2.01571,46000000.0
2008-04-25 08:35:00,2.01158,2.01645,2.01143,2.01143,47000000.0
2008-04-25 08:40:00,2.01505,2.01828,2.0115,2.0135,50000000.0
2008-04-25 08:45:00,2.01442,2.01758,2.01357,2.01642,44000000.0
2008-04-25 08:50:00,2.0133,2.01699,2.01081,2.0111,44000000.0
2008-04-25 08:55:00,2.01513,2.01695,2.0105,2.01054,45000000.0
2008-04-25 09:00:00,2.01238,2.01488,2.00831,2.01279,41000000.0
2008-04-25 09:05:00,2.01222,2.01238,2.0057,2.01142,45000000.0
2008-04-25 09:10:00,2.00775,2.01172,2.00711,2.01132,43000000.0
2008-04-25 09:15:00,2.01064,2.01091,2.00427,2.00551,45000000.0
2008-04-25 09:20:00,2.00557,2.01206,2.00557,2.00758,42000000.0
2008-04-25 09:25:00,2.01005,2.01123,2.00788,2.01123,44000000.0
2008-04-25 09:30:00,2.01051,2.01138,2.0072,2.00894,43000000.0
2008-04-25 09:35:00,2.00894,2.0099,2.0077,2.00799,39000000.0
2008-04-25 09:40:00,2.00834,2.00873,2.0065,2.00742,46000000.0
2008-04-25 09:45:00,2.00767,2.01038,2.00656,2.00697,42000000.0
2008-04-25 09:50:00,2.00745,2.00784,2.0059,2.00784,42000000.0
2008-04-25 09:55:00,2.00777,2.00786,2.00488,2.00488,42000000.0
2008-04-25 10:00:00,2.00596,2.00682,2.00216,2.00224,43000000.0
2008-04-25 10:05:00,2.00283,2.00426,2.00014,2.00267,45000000.0
2008-04-25 10:10:00,2.0016,2.004,2.00105,2.00346,54000000.0
2008-04-25 10:15:00,2.00241,2.00415,2.00152,2.00205,38000000.0
2008-04-25 10:20:00,2.00245,2.0036,2.00085,2.00262,41000000.0
2008-04-25 10:25:00,2.00295,2.00458,2.00253,2.0038,36000000.0
2008-04-25 10:30:00,2.00353,2.00382,2.00103,2.00334,45000000.0
2008-04-25 10:35:00,2.00251,2.00524,2.00251,2.00477,44000000.0
2008-04-25 10:40:00,2.00451,2.00751,2.00349,2.00751,43000000.0
2008-04-25 10:45:00,2.007,2.00779,2.00459,2.00469,49000000.0
2008-04-25 10:50:00,2.00586,2.00645,2.00448,2.00634,43000000.0
2008-04-25 10:55:00,2.00646,2.0077,2.00499,2.00564,43000000.0
2008-04-25 11:00:00,2.00638,2.00785,2.00585,2.00701,41000000.0
2008-04-25 11:05:00,2.00625,2.0079,2.00548,2.00663,46000000.0
2008-04-25 11:10:00,2.00615,2.00804,2.00492,2.00643,41000000.0
2008-04-25 11:15:00,2.0056,2.00622,2.00324,2.00431,45000000.0
2008-04-25 11:20:00,2.00374,2.00676,2.00374,2.00676,37000000.0
2008-04-25 11:25:00,2.00599,2.00829,2.00561,2.00736,45000000.0
2008-04-25 11:30:00,2.00839,2.00929,2.0064,2.00929,38000000.0
2008-04-25 11:35:00,2.0084,2.01224,2.00791,2.00949,51000000.0
2008-04-25 11:40:00,2.01039,2.01143,2.00861,2.00861,45000000.0
2008-04-25 11:45:00,2.00856,2.01019,2.00644,2.01019,48000000.0
2008-04-25 11:50:00,2.00956,2.01234,2.00886,2.0098,48000000.0
2008-04-25 11:55:00,2.00934,2.01298,2.00878,2.01168,33000000.0
2008-04-25 12:00:00,2.01273,2.01375,2.01154,2.01175,40000000.0
2008-04-25 12:05:00,2.01331,2.0144,2.01196,2.01398,46000000.0
2008-04-25 12:10:00,2.0119,2.01358,2.00991,2.00998,40000000.0
2008-04-25 12:15:00,2.01162,2.01197,2.00999,2.01179,45000000.0
2008-04-25 12:20:00,2.01103,2.01276,2.01097,2.0115,47000000.0
2008-04-25 12:25:00,2.01135,2.01268,2.0108,2.01114,46000000.0
2008-04-25 12:30:00,2.01156,2.01259,2.01154,2.01166,51000000.0
2008-04-25 12:35:00,2.01177,2.01265,2.01107,2.01153,41000000.0
2008-04-25 12:40:00,2.0105,2.01147,2.01008,2.01056,42000000.0
2008-04-25 12:45:00,2.01073,2.01125,2.00906,2.00971,47000000.0
2008-04-25 12:50:00,2.01048,2.01135,2.00877,2.01062,46000000.0
2008-04-25 12:55:00,2.01084,2.01196,2.00932,2.00993,45000000.0
2008-04-25 13:00:00,2.01011,2.01233,2.00944,2.01152,39000000.0
2008-04-25 13:05:00,2.01077,2.01333,2.00946,2.01333,42000000.0
2008-04-25 13:10:00,2.01156,2.01497,2.01153,2.01277,50000000.0
2008-04-25 13:15:00,2.01189,2.01521,2.01163,2.01521,45000000.0
2008-04-25 13:20:00,2.01447,2.01531,2.01345,2.01512,45000000.0
2008-04-25 13:25:00,2.0151,2.0157,2.01299,2.01429,46000000.0
2008-04-25 13:30:00,2.01391,2.01534,2.01308,2.01517,38000000.0
2008-04-25 13:35:00,2.01345,2.01525,2.01337,2.01371,43000000.0
2008-04-25 13:40:00,2.01491,2.01508,2.01118,2.01262,44000000.0
2008-04-25 13:45:00,2.011,2.0127,2.01064,2.01201,51000000.0
2008-04-25 13:50:00,2.01185,2.01547,2.01073,2.01451,47000000.0
2008-04-25 13:55:00,2.01332,2.01465,2.01143,2.01365,42000000.0
2008-04-25 14:00:00,2.01343,2.01359,2.01069,2.01137,46000000.0
2008-04-25 14:05:00,2.01134,2.01185,2.00961,2.00985,45000000.0
2008-04-25 14:10:00,2.00952,2.01099,2.00918,2.00923,46000000.0
2008-04-25 14:15:00,2.01036,2.01269,2.00988,2.01168,39000000.0
2008-04-25 14:20:00,2.01201,2.01558,2.01092,2.01525,44000000.0
2008-04-25 14:25:00,2.01416,2.01567,2.01333,2.01374,43000000.0
2008-04-25 14:30:00,2.01464,2.01665,2.01388,2.01622,43000000.0
2008-04-25 14:35:00,2.0148,2.0156,2.01348,2.01517,42000000.0
2008-04-25 14:40:00,2.01412,2.01675,2.01412,2.01593,47000000.0
2008-04-25 14:45:00,2.01699,2.01755,2.01427,2.01629,47000000.0
2008-04-25 14:50:00,2.01651,2.0182,2.01511,2.01523,46000000.0
2008-04-25 14:55:00,2.01571,2.0166,2.01421,2.01647,43000000.0
2008-04-25 15:00:00,2.01605,2.01664,2.01458,2.01606,42000000.0
2008-04-25 15:05:00,2.0144,2.0163,2.01417,2.01572,44000000.0
2008-04-25 15:10:00,2.0154,2.01778,2.01459,2.01777,47000000.0
2008-04-25 15:15:00,2.01692,2.02149,2.01692,2.01834,45000000.0
2008-04-25 15:20:00,2.01887,2.02143,2.01828,2.01934,45000000.0
2008-04-25 15:25:00,2.02115,2.02115,2.01863,2.01864,46000000.0
2008-04-25 15:30:00,2.01898,2.02097,2.01786,2.02038,45000000.0
2008-04-25 15:35:00,2.02105,2.02175,2.01891,2.0192,42000000.0
2008-04-25 15:40:00,2.02024,2.02024,2.01773,2.0179,46000000.0
2008-04-25 15:45:00,2.01802,2.02103,2.0171,2.02094,40000000.0
2008-04-25 15:50:00,2.02085,2.02263,2.01965,2.02074,38000000.0
2008-04-25 15:55:00,2.02186,2.02505,2.02174,2.02352,40000000.0
2008-04-25 16:00:00,2.0226,2.02429,2.02194,2.02323,47000000.0
2008-04-25 16:05:00,2.0243,2.02448,2.02244,2.02352,46000000.0
2008-04-25 16:10:00,2.02244,2.02503,2.0207,2.02112,43000000.0
2008-04-25 16:15:00,2.02235,2.02242,2.01941,2.02014,50000000.0
2008-04-25 16:20:00,2.0183,2.02,2.01684,2.01732,45000000.0
2008-04-25 16:25:00,2.01829,2.01833,2.01659,2.01659,42000000.0
2008-04-25 16:30:00,2.01558,2.01738,2.01456,2.0165,45000000.0
2008-04-25 16:35:00,2.0184,2.02039,2.01606,2.01951,47000000.0
2008-04-25 16:40:00,2.02038,2.02242,2.01943,2.02153,41000000.0
2008-04-25 16:45:00,2.02073,2.02548,2.02036,2.02527,46000000.0
2008-04-25 16:50:00,2.02405,2.02587,2.02279,2.02377,43000000.0
2008-04-25 16:55:00,2.0233,2.02685,2.02278,2.02661,43000000.0
2008-04-25 17:00:00,2.02557,2.02572,2.02293,2.02477,41000000.0
2008-04-25 17:05:00,2.02518,2.027,2.02319,2.02398,39000000.0
2008-04-25 17:10:00,2.02414,2.025,2.02211,2.02276,40000000.0
2008-04-25 17:15:00,2.02368,2.02448,2.02192,2.02348,41000000.0
2008-04-25 17:20:00,2.02327,2.02449,2.0212,2.02318,50000000.0
2008-04-25 17:25:00,2.02154,2.02252,2.01835,2.02133,51000000.0
2008-04-25 17:30:00,2.02107,2.02144,2.01617,2.0189,45000000.0
2008-04-25 17:35:00,2.01791,2.02077,2.01423,2.01574,39000000.0
2008-04-25 17:40:00,2.01454,2.01697,2.01311,2.01495,47000000.0
2008-04-25 17:45:00,2.01457,2.01497,2.01031,2.0114,41000000.0
2008-04-25 17:50:00,2.01055,2.01161,2.00903,2.01027,48000000.0
2008-04-25 17:55:00,2.01068,2.0121,2.00989,2.01012,48000000.0
2008-04-25 18:00:00,2.0105,2.01129,2.00865,2.00933,39000000.0
2008-04-25 18:05:00,2.00967,2.01118,2.00898,2.01021,40000000.0
2008-04-25 18:10:00,2.00961,2.01163,2.0096,2.00997,51000000.0
2008-04-25 18:15:00,2.01015,2.01126,2.00815,2.01065,46000000.0
2008-04-25 18:20:00,2.00946,2.01055,2.00775,2.00942,40000000.0
2008-04-25 18:25:00,2.00822,2.01289,2.00822,2.00878,41000000.0
2008-04-25 18:30:00,2.01043,2.01251,2.00755,2.01043,41000000.0
2008-04-25 18:35:00,2.01004,2.01022,2.00783,2.00882,37000000.0
2008-04-25 18:40:00,2.00791,2.0093,2.00647,2.00783,45000000.0
2008-04-25 18:45:00,2.00666,2.00813,2.00474,2.00563,40000000.0
2008-04-25 18:50:00,2.00621,2.00713,2.0046,2.00676,44000000.0
2008-04-25 18:55:00,2.00728,2.00781,2.00127,2.00781,42000000.0
2008-04-25 19:00:00,2.00653,2.01291,2.00474,2.005,39000000.0
2008-04-25 19:05:00,2.00387,2.00785,2.00223,2.0023,47000000.0
2008-04-25 19:10:00,2.00239,2.00721,2.00239,2.00721,44000000.0
2008-04-25 19:15:00,2.00555,2.01091,2.00468,2.01007,45000000.0
2008-04-25 19:20:00,2.00759,2.00952,2.00416,2.00416,30000000.0
2008-04-25 19:25:00,2.0081,2.00845,2.00305,2.00775,43000000.0
2008-04-25 19:30:00,2.00368,2.00832,2.00291,2.00331,45000000.0
2008-04-25 19:35:00,2.00395,2.00686,2.00258,2.00321,41000000.0
2008-04-25 19:40:00,2.00203,2.00709,2.00203,2.00709,44000000.0
2008-04-25 19:45:00,2.00752,2.00812,2.00317,2.00768,43000000.0
2008-04-25 19:50:00,2.0033,2.00856,2.0033,2.00845,83000000.0
2008-04-25 19:55:00,2.00425,2.00869,2.00389,2.00869,72000000.0
2008-04-25 20:00:00,2.0064,2.0099,2.00397,2.00574,71000000.0
2008-04-25 20:05:00,2.00571,2.01001,2.00409,2.00871,45000000.0
2008-04-25 20:10:00,2.00425,2.00843,2.00288,2.00602,46000000.0
2008-04-25 20:15:00,2.00567,2.00643,2.00201,2.00291,60000000.0
2008-04-25 20:20:00,2.00566,2.00566,2.00097,2.00538,42000000.0
2008-04-25 20:25:00,2.0013,2.00548,2.0013,2.00143,36000000.0
2008-04-25 20:30:00,2.00474,2.00861,2.00221,2.00811,54000000.0
2008-04-25 20:35:00,2.00398,2.00883,2.00389,2.00421,65000000.0
2008-04-25 20:40:00,2.00521,2.00877,1.99968,2.00377,49000000.0
2008-04-25 20:45:00,2.00196,2.00393,1.99837,1.99971,58000000.0
2008-04-25 20:50:00,1.99853,2.00358,1.99853,2.00129,46000000.0
2008-04-25 20:55:00,1.99734,2.0026,1.997,2.00102,58000000.0
2008-04-25 21:00:00,1.99968,2.00285,1.9977,2.00285,44000000.0
2008-04-25 21:05:00,1.99798,2.00408,1.99798,2.00217,43000000.0
2008-04-25 21:10:00,1.99926,2.00368,1.99822,2.00106,37000000.0
2008-04-25 21:15:00,2.00078,2.00223,1.9961,2.0005,47000000.0
2008-04-25 21:20:00,1.99631,2.00056,1.99491,1.99911,43000000.0
2008-04-25 21:25:00,2.00012,2.00049,1.99545,1.99545,41000000.0
2008-04-25 21:30:00,1.9986,1.9995,1.99448,1.99865,39000000.0
2008-04-25 21:35:00,1.99455,1.99887,1.99356,1.99811,42000000.0
2008-04-25 21:40:00,1.99737,1.99938,1.99374,1.99885,42000000.0
2008-04-25 21:45:00,1.99791,1.99952,1.99482,1.99952,46000000.0
2008-04-25 21:50:00,1.99852,1.99987,1.99513,1.996,41000000.0
2008-04-25 21:55:00,1.99507,1.99936,1.99447,1.99528,38000000.0
2008-04-25 22:00:00,1.99776,1.99915,1.99454,1.99479,44000000.0
2008-04-25 22:05:00,1.99423,1.99864,1.99416,1.9953,42000000.0
2008-04-25 22:10:00,1.99549,1.99942,1.99433,1.99942,43000000.0
2008-04-25 22:15:00,1.99901,1.99948,1.99507,1.99626,36000000.0
2008-04-25 22:20:00,1.9957,2.0021,1.99564,2.00133,45000000.0
2008-04-25 22:25:00,1.9973,2.00474,1.9973,2.00473,61000000.0
2008-04-25 22:30:00,2.00316,2.00526,1.99845,1.99927,39000000.0
2008-04-25 22:35:00,2.0028,2.0033,1.99873,2.00222,50000000.0
2008-04-25 22:40:00,1.99985,2.0038,1.99908,2.00356,42000000.0
2008-04-25 22:45:00,2.00383,2.00441,2.00029,2.00436,35000000.0
2008-04-25 22:50:00,2.00423,2.0049,1.99988,2.00472,43000000.0
2008-04-25 22:55:00,2.00389,2.0046,2.00042,2.00132,43000000.0
2008-04-27 23:00:00,2.00287,2.00287,2.00066,2.0017,42000000.0
2008-04-27 23:05:00,2.00174,2.00197,1.99785,2.00148,30000000.0
2008-04-27 23:10:00,2.00195,2.00207,1.99746,2.00159,29000000.0
2008-04-27 23:15:00,2.0029,2.0029,1.99704,2.00181,36000000.0
2008-04-27 23:20:00,1.99716,1.99737,1.99692,1.99736,19000000.0
2008-04-27 23:25:00,2.00128,2.00202,1.99761,2.00202,24000000.0
2008-04-27 23:30:00,2.00407,2.00407,1.998,1.99838,35000000.0
2008-04-27 23:35:00,2.00246,2.00247,1.99767,2.00177,23000000.0
2008-04-27 23:40:00,1.99762,2.00214,1.99762,2.00176,35000000.0
2008-04-27 23:45:00,2.0036,2.0036,1.99771,2.00132,18000000.0
2008-04-27 23:50:00,1.99818,2.00199,1.99818,2.00134,15000000.0
2008-04-27 23:55:00,2.00167,2.00174,1.99714,2.00163,37000000.0
2008-04-28 00:00:00,2.00511,2.00516,1.99752,2.00081,29000000.0
2008-04-28 00:05:00,1.99769,2.00176,1.99742,2.00114,40000000.0
2008-04-28 00:10:00,1.99752,2.00119,1.99715,1.99715,26000000.0
2008-04-28 00:15:00,2.00047,2.00256,1.99801,2.00239,35000000.0
2008-04-28 00:20:00,1.99893,2.00197,1.99783,2.00197,15000000.0
2008-04-28 00:25:00,1.99841,2.00242,1.9975,1.99759,34000000.0
2008-04-28 00:30:00,2.00209,2.00238,1.99764,2.00213,66000000.0
2008-04-28 00:35:00,1.9975,2.00182,1.9975,2.00155,35000000.0
2008-04-28 00:40:00,1.99709,2.00127,1.99692,2.00115,58000000.0
2008-04-28 00:45:00,2.00179,2.00179,1.99716,2.001,29000000.0
2008-04-28 00:50:00,2.00103,2.00119,1.99574,2.00001,55000000.0
2008-04-28 00:55:00,1.99598,2.0002,1.99598,1.99682,42000000.0
2008-04-28 01:00:00,1.99908,2.00096,1.99622,1.99642,47000000.0
2008-04-28 01:05:00,2.00115,2.00117,1.99641,1.99983,35000000.0
2008-04-28 01:10:00,1.99672,2.00125,1.99604,2.00123,37000000.0
2008-04-28 01:15:00,2.00072,2.00167,1.998,2.00153,33000000.0
2008-04-28 01:20:00,1.99733,2.0019,1.99733,2.00182,20000000.0
2008-04-28 01:25:00,1.99779,2.00284,1.99733,2.00284,42000000.0
2008-04-28 01:30:00,2.00298,2.0089,1.99855,2.00392,40000000.0
2008-04-28 01:35:00,2.00382,2.00858,2.00377,2.00468,40000000.0
2008-04-28 01:40:00,2.00867,2.009,2.00414,2.0084,65000000.0
2008-04-28 01:45:00,2.00459,2.00773,2.00191,2.00194,43000000.0
2008-04-28 01:50:00,2.00638,2.00651,2.00182,2.00646,59000000.0
2008-04-28 01:55:00,2.00261,2.00637,2.00232,2.00625,49000000.0
2008-04-28 02:00:00,2.00356,2.00629,2.00166,2.00546,57000000.0
2008-04-28 02:05:00,2.00244,2.00605,2.00199,2.00556,45000000.0
2008-04-28 02:10:00,2.00658,2.00658,2.001,2.00384,33000000.0
2008-04-28 02:15:00,2.0037,2.00586,1.99932,2.00313,65000000.0
2008-04-28 02:20:00,1.9983,2.00316,1.9983,2.00244,40000000.0
2008-04-28 02:25:00,1.99801,2.00317,1.99801,1.99869,40000000.0
2008-04-28 02:30:00,2.00238,2.00302,1.99844,2.00274,42000000.0
2008-04-28 02:35:00,1.99838,2.00313,1.99838,2.00133,21000000.0
2008-04-28 02:40:00,1.99941,2.00243,1.99818,2.00243,38000000.0
2008-04-28 02:45:00,2.00279,2.00318,1.99903,1.99969,44000000.0
2008-04-28 02:50:00,1.99963,2.0037,1.99926,1.99967,45000000.0
2008-04-28 02:55:00,1.99903,2.00389,1.99903,2.00389,47000000.0
2008-04-28 03:00:00,2.0038,2.0038,1.99944,2.00013,36000000.0
2008-04-28 03:05:00,1.99961,2.00472,1.99961,2.00472,60000000.0
2008-04-28 03:10:00,2.00154,2.0048,2.00044,2.00044,52000000.0
2008-04-28 03:15:00,2.00475,2.00527,2.00066,2.00106,58000000.0
2008-04-28 03:20:00,2.00064,2.00595,2.00058,2.00162,51000000.0
2008-04-28 03:25:00,2.00151,2.00509,2.00039,2.00054,66000000.0
2008-04-28 03:30:00,2.00466,2.00523,2.00052,2.00515,36000000.0
2008-04-28 03:35:00,2.00161,2.00416,1.99948,1.99948,34000000.0
2008-04-28 03:40:00,2.00342,2.0037,1.99903,2.00347,37000000.0
2008-04-28 03:45:00,2.00386,2.00386,1.99904,2.00043,44000000.0
2008-04-28 03:50:00,2.0034,2.00371,1.99966,2.00039,51000000.0
2008-04-28 03:55:00,2.00388,2.00489,2.00005,2.00446,48000000.0
2008-04-28 04:00:00,2.00422,2.00422,1.9998,2.00345,45000000.0
2008-04-28 04:05:00,2.00371,2.00436,2.00028,2.00434,20000000.0
2008-04-28 04:10:00,1.99998,2.00399,1.99976,2.0033,33000000.0
2008-04-28 04:15:00,2.00516,2.0052,2.00032,2.00495,36000000.0
2008-04-28 04:20:00,2.00156,2.00522,2.00121,2.00122,37000000.0
2008-04-28 04:25:00,2.00118,2.00517,2.00069,2.00144,42000000.0
2008-04-28 04:30:00,2.00488,2.00501,2.00052,2.00096,44000000.0
2008-04-28 04:35:00,2.00135,2.005,2.00095,2.00155,57000000.0
2008-04-28 04:40:00,2.00105,2.00514,2.00031,2.00031,33000000.0
2008-04-28 04:45:00,2.00556,2.00556,2.00051,2.00485,29000000.0
2008-04-28 04:50:00,2.00069,2.00517,2.00051,2.00471,40000000.0
2008-04-28 04:55:00,2.00054,2.00518,2.00054,2.0009,42000000.0
2008-04-28 05:00:00,2.0045,2.0056,2.00123,2.00528,43000000.0
2008-04-28 05:05:00,2.00492,2.00595,2.00141,2.00222,34000000.0
2008-04-28 05:10:00,2.00176,2.00632,2.00157,2.00228,32000000.0
2008-04-28 05:15:00,2.00698,2.00698,2.00214,2.00606,42000000.0
2008-04-28 05:20:00,2.00181,2.00625,2.00118,2.0056,50000000.0
2008-04-28 05:25:00,2.00224,2.00598,2.00153,2.00582,34000000.0
2008-04-28 05:30:00,2.0066,2.0066,2.00161,2.00574,61000000.0
2008-04-28 05:35:00,2.00207,2.00675,2.00207,2.00665,45000000.0
2008-04-28 05:40:00,2.0058,2.00598,2.00168,2.00598,34000000.0
2008-04-28 05:45:00,2.00642,2.00642,2.00147,2.00544,36000000.0
2008-04-28 05:50:00,2.00134,2.00627,2.00134,2.00227,42000000.0
2008-04-28 05:55:00,2.0028,2.00616,2.00155,2.00194,44000000.0
2008-04-28 06:00:00,2.00606,2.00606,2.001,2.00134,38000000.0
2008-04-28 06:05:00,2.00539,2.00574,2.00178,2.00574,41000000.0
2008-04-28 06:10:00,2.00624,2.00637,2.00213,2.00213,46000000.0
2008-04-28 06:15:00,2.00688,2.00688,2.00188,2.00576,42000000.0
2008-04-28 06:20:00,2.00186,2.00639,2.00172,2.00277,42000000.0
2008-04-28 06:25:00,2.00709,2.00775,2.00261,2.00775,39000000.0
2008-04-28 06:30:00,2.00734,2.00826,2.00287,2.00726,31000000.0
2008-04-28 06:35:00,2.00277,2.00837,2.00235,2.0078,43000000.0
2008-04-28 06:40:00,2.00269,2.01035,2.00226,2.00252,47000000.0
2008-04-28 06:45:00,2.00912,2.00971,2.00214,2.00962,37000000.0
2008-04-28 06:50:00,2.00904,2.00966,2.00296,2.00478,38000000.0
2008-04-28 06:55:00,2.00605,2.01038,2.00598,2.00598,35000000.0
2008-04-28 07:00:00,2.00841,2.00961,2.00482,2.00878,58000000.0
2008-04-28 07:05:00,2.0047,2.00863,2.00425,2.00811,46000000.0
2008-04-28 07:10:00,2.00466,2.00909,2.00362,2.00859,53000000.0
2008-04-28 07:15:00,2.00987,2.00987,2.00533,2.00598,49000000.0
2008-04-28 07:20:00,2.00509,2.00989,2.00509,2.00989,65000000.0
2008-04-28 07:25:00,2.00636,2.01092,2.00606,2.00606,54000000.0
2008-04-28 07:30:00,2.01034,2.01034,2.00549,2.00983,56000000.0
2008-04-28 07:35:00,2.00609,2.01017,2.00555,2.01004,42000000.0
2008-04-28 07:40:00,2.00512,2.00992,2.00456,2.00897,60000000.0
2008-04-28 07:45:00,2.00977,2.01006,2.00519,2.00573,46000000.0
2008-04-28 07:50:00,2.009,2.00928,2.00411,2.00874,45000000.0
2008-04-28 07:55:00,2.00882,2.01052,2.00503,2.01052,71000000.0
2008-04-28 08:00:00,2.00961,2.01128,2.00612,2.01128,72000000.0
2008-04-28 08:05:00,2.00809,2.01224,2.00778,2.00834,83000000.0
2008-04-28 08:10:00,2.01137,2.01398,2.00875,2.01334,43000000.0
2008-04-28 08:15:00,2.01359,2.01359,2.00641,2.01207,44000000.0
2008-04-28 08:20:00,2.00786,2.01179,2.00653,2.00653,41000000.0
2008-04-28 08:25:00,2.01087,2.01091,2.00503,2.00597,45000000.0
2008-04-28 08:30:00,2.00548,2.00897,2.00201,2.00596,43000000.0
2008-04-28 08:35:00,2.00258,2.00688,2.00171,2.00658,37000000.0
2008-04-28 08:40:00,2.00324,2.00979,2.00324,2.00977,45000000.0
2008-04-28 08:45:00,2.01016,2.01016,2.00341,2.00453,44000000.0
2008-04-28 08:50:00,2.008,2.00806,2.00193,2.00556,47000000.0
2008-04-28 08:55:00,2.00248,2.00691,2.00187,2.00411,39000000.0
2008-04-28 09:00:00,2.00377,2.00437,1.99832,1.99931,42000000.0
2008-04-28 09:05:00,1.99784,1.99929,1.99558,1.99905,44000000.0
2008-04-28 09:10:00,1.99823,2.00128,1.99819,2.00128,40000000.0
2008-04-28 09:15:00,2.0015,2.00238,1.9998,2.00238,45000000.0
2008-04-28 09:20:00,2.00259,2.00281,1.99924,2.00109,37000000.0
2008-04-28 09:25:00,2.00081,2.00376,2.00034,2.00363,41000000.0
2008-04-28 09:30:00,2.00223,2.00332,2.00111,2.00308,41000000.0
2008-04-28 09:35:00,2.00188,2.00334,1.99975,2.00109,40000000.0
2008-04-28 09:40:00,2.00053,2.00247,1.99923,2.00066,46000000.0
2008-04-28 09:45:00,2.00087,2.00323,2.00013,2.00093,51000000.0
2008-04-28 09:50:00,2.00069,2.00245,1.99928,2.00228,40000000.0
2008-04-28 09:55:00,2.00088,2.00318,2.0004,2.00139,39000000.0
2008-04-28 10:00:00,2.0006,2.00246,1.99949,2.00246,48000000.0
2008-04-28 10:05:00,2.00127,2.0023,2.00003,2.00222,48000000.0
2008-04-28 10:10:00,2.00239,2.00424,2.00116,2.0023,41000000.0
2008-04-28 10:15:00,2.00344,2.00359,2.0002,2.00188,47000000.0
2008-04-28 10:20:00,2.00081,2.00215,1.99984,2.00209,39000000.0
2008-04-28 10:25:00,2.00214,2.00214,2.00052,2.00208,45000000.0
2008-04-28 10:30:00,2.00206,2.0024,2.00097,2.00219,51000000.0
2008-04-28 10:35:00,2.001,2.00204,1.99973,2.00121,50000000.0
2008-04-28 10:40:00,1.99974,2.00245,1.99974,2.00112,41000000.0
2008-04-28 10:45:00,2.00334,2.00353,2.00088,2.00314,40000000.0
2008-04-28 10:50:00,2.00174,2.00392,2.00125,2.00297,39000000.0
2008-04-28 10:55:00,2.00452,2.00598,2.00346,2.00498,41000000.0
2008-04-28 11:00:00,2.00526,2.00694,2.00508,2.00572,43000000.0
2008-04-28 11:05:00,2.00586,2.00783,2.00551,2.00745,43000000.0
2008-04-28 11:10:00,2.00622,2.00773,2.00573,2.00644,46000000.0
2008-04-28 11:15:00,2.0078,2.00809,2.00595,2.00713,41000000.0
2008-04-28 11:20:00,2.00547,2.00704,2.00497,2.00497,47000000.0
2008-04-28 11:25:00,2.0059,2.00731,2.00472,2.0069,45000000.0
2008-04-28 11:30:00,2.0065,2.00872,2.00589,2.00872,42000000.0
2008-04-28 11:35:00,2.00847,2.00975,2.00671,2.00898,45000000.0
2008-04-28 11:40:00,2.00716,2.00884,2.00621,2.00677,50000000.0
2008-04-28 11:45:00,2.00696,2.00939,2.00659,2.00809,43000000.0
2008-04-28 11:50:00,2.01003,2.01014,2.00799,2.00996,46000000.0
2008-04-28 11:55:00,2.00979,2.00979,2.00802,2.00876,47000000.0
2008-04-28 12:00:00,2.00892,2.00966,2.00747,2.00892,40000000.0
2008-04-28 12:05:00,2.00919,2.00923,2.00449,2.00611,38000000.0
2008-04-28 12:10:00,2.00376,2.00641,2.0033,2.00603,40000000.0
2008-04-28 12:15:00,2.00601,2.00601,2.00376,2.00566,46000000.0
2008-04-28 12:20:00,2.00595,2.00595,2.003,2.0045,42000000.0
2008-04-28 12:25:00,2.00378,2.00507,2.00195,2.00507,45000000.0
2008-04-28 12:30:00,2.00527,2.00545,2.00279,2.00545,46000000.0
2008-04-28 12:35:00,2.00546,2.00589,2.00198,2.00336,45000000.0
2008-04-28 12:40:00,2.00234,2.00369,2.00144,2.00144,45000000.0
2008-04-28 12:45:00,2.00231,2.00241,1.99987,2.00169,47000000.0
2008-04-28 12:50:00,2.00046,2.00166,1.99865,1.9988,44000000.0
2008-04-28 12:55:00,1.9994,2.00035,1.99827,1.9994,42000000.0
2008-04-28 13:00:00,1.99967,2.00119,1.99909,1.99982,43000000.0
2008-04-28 13:05:00,1.99983,2.00159,1.9994,2.00159,46000000.0
2008-04-28 13:10:00,2.00139,2.00182,1.99908,1.99908,47000000.0
2008-04-28 13:15:00,1.99915,2.00183,1.99886,2.00183,47000000.0
2008-04-28 13:20:00,2.00189,2.00189,1.99979,2.00159,42000000.0
2008-04-28 13:25:00,1.99996,2.00156,1.9997,2.00156,43000000.0
2008-04-28 13:30:00,2.00052,2.00238,2.00037,2.00046,43000000.0
2008-04-28 13:35:00,2.00046,2.00204,1.99861,1.99989,44000000.0
2008-04-28 13:40:00,1.99873,2.0011,1.99861,1.99861,39000000.0
2008-04-28 13:45:00,1.99977,2.0006,1.99757,1.99757,46000000.0
2008-04-28 13:50:00,1.99756,1.99925,1.99735,1.99746,45000000.0
2008-04-28 13:55:00,1.99857,1.99857,1.99631,1.99802,46000000.0
2008-04-28 14:00:00,1.99748,1.99828,1.99558,1.99716,42000000.0
2008-04-28 14:05:00,1.99703,1.99889,1.99695,1.99867,47000000.0
2008-04-28 14:10:00,1.99833,1.99952,1.99722,1.99952,51000000.0
2008-04-28 14:15:00,1.998,1.99985,1.99715,1.998,44000000.0
2008-04-28 14:20:00,1.99667,1.99929,1.99632,1.99636,43000000.0
2008-04-28 14:25:00,1.99726,1.99914,1.99554,1.99852,38000000.0
2008-04-28 14:30:00,1.99813,2.00587,1.99713,1.99731,46000000.0
2008-04-28 14:35:00,1.9987,1.9987,1.99343,1.99487,45000000.0
2008-04-28 14:40:00,1.99229,1.99403,1.99172,1.99379,45000000.0
2008-04-28 14:45:00,1.99302,1.99425,1.99086,1.99237,50000000.0
2008-04-28 14:50:00,1.99189,1.99339,1.9914,1.99253,42000000.0
2008-04-28 14:55:00,1.99151,1.99289,1.99038,1.99038,39000000.0
2008-04-28 15:00:00,1.99177,1.99303,1.99017,1.99185,45000000.0
2008-04-28 15:05:00,1.99287,1.99327,1.99077,1.99315,46000000.0
2008-04-28 15:10:00,1.99176,1.99358,1.9915,1.99358,47000000.0
2008-04-28 15:15:00,1.99263,1.99468,1.99243,1.99385,42000000.0
2008-04-28 15:20:00,1.99437,1.99489,1.99294,1.99315,41000000.0
2008-04-28 15:25:00,1.9942,1.99491,1.99297,1.99424,51000000.0
2008-04-28 15:30:00,1.99313,1.99418,1.99203,1.99231,46000000.0
2008-04-28 15:35:00,1.99384,1.99536,1.99139,1.99536,47000000.0
2008-04-28 15:40:00,1.99576,1.99734,1.9934,1.99529,45000000.0
2008-04-28 15:45:00,1.99633,1.99798,1.99538,1.99603,40000000.0
2008-04-28 15:50:00,1.99501,1.99642,1.99335,1.99453,46000000.0
2008-04-28 15:55:00,1.99362,1.994,1.99138,1.99354,40000000.0
2008-04-28 16:00:00,1.99347,1.99513,1.99294,1.99513,33000000.0
2008-04-28 16:05:00,1.99484,1.99701,1.9941,1.9941,48000000.0
2008-04-28 16:10:00,1.99563,1.99585,1.99181,1.99299,48000000.0
2008-04-28 16:15:00,1.99375,1.99502,1.99286,1.99444,45000000.0
2008-04-28 16:20:00,1.99476,1.99597,1.99332,1.99383,51000000.0
2008-04-28 16:25:00,1.99405,1.99596,1.99358,1.99421,38000000.0
2008-04-28 16:30:00,1.99465,1.99606,1.99098,1.99104,45000000.0
2008-04-28 16:35:00,1.99174,1.99209,1.98958,1.99089,37000000.0
2008-04-28 16:40:00,1.99074,1.99421,1.99074,1.99297,45000000.0
2008-04-28 16:45:00,1.9941,1.99696,1.99383,1.99588,41000000.0
2008-04-28 16:50:00,1.99621,1.99812,1.9961,1.9967,46000000.0
2008-04-28 16:55:00,1.99784,1.99819,1.99576,1.99576,41000000.0
2008-04-28 17:00:00,1.9972,1.99744,1.99473,1.99615,43000000.0
2008-04-28 17:05:00,1.995,1.99732,1.99467,1.99629,43000000.0
2008-04-28 17:10:00,1.99674,1.9993,1.99674,1.99788,49000000.0
2008-04-28 17:15:00,1.99822,1.99947,1.99718,1.99795,43000000.0
2008-04-28 17:20:00,1.99865,1.99865,1.99585,1.99667,44000000.0
2008-04-28 17:25:00,1.99698,1.99876,1.99579,1.99814,45000000.0
2008-04-28 17:30:00,1.99715,1.99953,1.99689,1.99942,36000000.0
2008-04-28 17:35:00,1.99849,1.99947,1.99782,1.99908,41000000.0
2008-04-28 17:40:00,1.99783,1.99924,1.9967,1.9968,38000000.0
2008-04-28 17:45:00,1.99647,1.99774,1.99491,1.99499,54000000.0
2008-04-28 17:50:00,1.99692,1.99883,1.99563,1.99847,45000000.0
2008-04-28 17:55:00,1.9977,1.99947,1.99731,1.99766,43000000.0
2008-04-28 18:00:00,1.99802,1.99906,1.99664,1.99882,42000000.0
2008-04-28 18:05:00,1.99892,1.99894,1.99688,1.99792,42000000.0
2008-04-28 18:10:00,1.9972,1.99815,1.99573,1.99752,42000000.0
2008-04-28 18:15:00,1.99666,1.99748,1.99474,1.99613,46000000.0
2008-04-28 18:20:00,1.99525,1.99725,1.99525,1.9972,39000000.0
2008-04-28 18:25:00,1.99726,1.99796,1.99542,1.99542,43000000.0
2008-04-28 18:30:00,1.99575,1.9973,1.99548,1.99667,44000000.0
2008-04-28 18:35:00,1.99589,1.99656,1.99462,1.99611,42000000.0
2008-04-28 18:40:00,1.99526,1.99844,1.99517,1.99844,45000000.0
2008-04-28 18:45:00,1.99749,1.99939,1.9961,1.99939,43000000.0
2008-04-28 18:50:00,1.99741,1.99889,1.99398,1.99797,45000000.0
2008-04-28 18:55:00,1.99443,1.99824,1.99443,1.99752,41000000.0
2008-04-28 19:00:00,1.99654,1.99811,1.99396,1.99796,37000000.0
2008-04-28 19:05:00,1.99361,1.99831,1.99348,1.99692,44000000.0
2008-04-28 19:10:00,1.99296,1.99815,1.99296,1.99425,44000000.0
2008-04-28 19:15:00,1.9968,1.99819,1.9924,1.99276,50000000.0
2008-04-28 19:20:00,1.99607,1.99657,1.99197,1.99573,47000000.0
2008-04-28 19:25:00,1.99159,1.99606,1.99126,1.99541,38000000.0
2008-04-28 19:30:00,1.99506,1.99521,1.99009,1.99075,45000000.0
2008-04-28 19:35:00,1.99447,1.99447,1.98918,1.98981,45000000.0
2008-04-28 19:40:00,1.98947,1.99328,1.98913,1.98914,27000000.0
2008-04-28 19:45:00,1.99399,1.99399,1.98894,1.99311,45000000.0
2008-04-28 19:50:00,1.99365,1.9938,1.98961,1.9938,39000000.0
2008-04-28 19:55:00,1.99141,1.99483,1.99034,1.99456,47000000.0
2008-04-28 20:00:00,1.99319,1.99496,1.98994,1.99496,33000000.0
2008-04-28 20:05:00,1.99345,1.99447,1.98968,1.99419,44000000.0
2008-04-28 20:10:00,1.98983,1.99457,1.98937,1.98991,39000000.0
2008-04-28 20:15:00,1.99255,1.99508,1.98982,1.99502,41000000.0
2008-04-28 20:20:00,1.99034,1.99535,1.99034,1.99484,44000000.0
2008-04-28 20:25:00,1.99096,1.99556,1.99061,1.99556,47000000.0
2008-04-28 20:30:00,1.99491,1.99586,1.99084,1.99473,41000000.0
2008-04-28 20:35:00,1.99075,1.99552,1.99063,1.99552,61000000.0
2008-04-28 20:40:00,1.99118,1.99527,1.99008,1.99447,41000000.0
2008-04-28 20:45:00,1.99374,1.99505,1.99077,1.99462,39000000.0
2008-04-28 20:50:00,1.99057,1.99547,1.99057,1.99196,38000000.0
2008-04-28 20:55:00,1.99099,1.99613,1.99099,1.99603,42000000.0
2008-04-28 21:00:00,1.99529,1.99664,1.99171,1.99203,39000000.0
2008-04-28 21:05:00,1.99275,1.99663,1.99259,1.99273,41000000.0
2008-04-28 21:10:00,1.99416,1.99715,1.99303,1.99712,34000000.0
2008-04-28 21:15:00,1.99542,1.99737,1.99331,1.99669,30000000.0
2008-04-28 21:20:00,1.99703,1.99746,1.99311,1.99746,31000000.0
2008-04-28 21:25:00,1.99744,1.99789,1.99343,1.99708,52000000.0
2008-04-28 21:30:00,1.99817,1.99817,1.99342,1.99385,46000000.0
2008-04-28 21:35:00,1.99343,1.99857,1.99343,1.99363,47000000.0
2008-04-28 21:40:00,1.99766,1.99844,1.99349,1.99773,38000000.0
2008-04-28 21:45:00,1.99833,1.99833,1.99303,1.99303,49000000.0
2008-04-28 21:50:00,1.99649,1.99703,1.99269,1.99665,31000000.0
2008-04-28 21:55:00,1.99315,1.99764,1.99303,1.99396,46000000.0
2008-04-28 22:00:00,1.99644,1.99742,1.99321,1.99445,36000000.0
2008-04-28 22:05:00,1.99439,1.99874,1.99341,1.99719,32000000.0
2008-04-28 22:10:00,1.9966,1.99771,1.99274,1.99695,39000000.0
2008-04-28 22:15:00,1.99616,1.99732,1.99275,1.9953,44000000.0
2008-04-28 22:20:00,1.99273,1.99662,1.99215,1.99657,40000000.0
2008-04-28 22:25:00,1.9933,1.99696,1.993,1.99353,32000000.0
2008-04-28 22:30:00,1.99576,1.99668,1.99285,1.9929,33000000.0
2008-04-28 22:35:00,1.99667,1.99705,1.99166,1.9929,30000000.0
2008-04-28 22:40:00,1.99246,1.9972,1.99246,1.9972,47000000.0
2008-04-28 22:45:00,1.99677,1.99811,1.99337,1.99448,48000000.0
2008-04-28 22:50:00,1.99445,1.99857,1.99392,1.99392,41000000.0
2008-04-28 22:55:00,1.99421,1.99783,1.9935,1.99685,50000000.0
2008-04-28 23:00:00,1.99604,1.99822,1.99363,1.99811,46000000.0
2008-04-28 23:05:00,1.99469,1.99952,1.99396,1.99856,47000000.0
2008-04-28 23:10:00,1.9941,1.99959,1.99408,1.99959,52000000.0
2008-04-28 23:15:00,1.99985,1.99987,1.99394,1.99394,49000000.0
2008-04-28 23:20:00,1.99442,1.99924,1.99439,1.99877,32000000.0
2008-04-28 23:25:00,1.99419,1.99936,1.99388,1.9992,42000000.0
2008-04-28 23:30:00,1.99813,1.99926,1.99477,1.99897,40000000.0
2008-04-28 23:35:00,1.99458,1.999,1.9938,1.99851,15000000.0
2008-04-28 23:40:00,1.99533,1.9991,1.99331,1.99865,41000000.0
2008-04-28 23:45:00,1.99708,1.99781,1.99253,1.99703,43000000.0
2008-04-28 23:50:00,1.99395,1.99765,1.99181,1.99754,17000000.0
2008-04-28 23:55:00,1.99765,1.99795,1.99308,1.99784,33000000.0
2008-04-29 00:00:00,1.99706,1.99874,1.9933,1.99332,38000000.0
2008-04-29 00:05:00,1.9942,1.99879,1.9942,1.99834,15000000.0
2008-04-29 00:10:00,1.9936,1.99907,1.99352,1.99905,25000000.0
2008-04-29 00:15:00,1.99905,1.99915,1.9935,1.9935,28000000.0
2008-04-29 00:20:00,1.99376,1.99829,1.99345,1.99796,32000000.0
2008-04-29 00:25:00,1.9931,1.9978,1.9927,1.9927,48000000.0
2008-04-29 00:30:00,1.99798,1.99818,1.99303,1.99315,30000000.0
2008-04-29 00:35:00,1.99306,1.99776,1.99294,1.9937,32000000.0
2008-04-29 00:40:00,1.99292,1.99769,1.99284,1.99769,30000000.0
2008-04-29 00:45:00,1.99845,1.99847,1.99272,1.99313,52000000.0
2008-04-29 00:50:00,1.99376,1.99835,1.99313,1.99816,23000000.0
2008-04-29 00:55:00,1.99688,1.99831,1.99314,1.99359,31000000.0
2008-04-29 01:00:00,1.99741,1.99761,1.99258,1.99265,43000000.0
2008-04-29 01:05:00,1.99315,1.99747,1.99234,1.99287,30000000.0
2008-04-29 01:10:00,1.99178,1.99745,1.99178,1.99671,34000000.0
2008-04-29 01:15:00,1.99435,1.99766,1.99191,1.99683,37000000.0
2008-04-29 01:20:00,1.99345,1.99745,1.99277,1.99617,12000000.0
2008-04-29 01:25:00,1.9933,1.99735,1.99243,1.99724,27000000.0
2008-04-29 01:30:00,1.99745,1.9995,1.99234,1.99921,34000000.0
2008-04-29 01:35:00,1.99454,1.99976,1.99442,1.99506,35000000.0
2008-04-29 01:40:00,1.9954,1.99974,1.99505,1.99974,34000000.0
2008-04-29 01:45:00,1.99943,2.00016,1.99445,1.99923,36000000.0
2008-04-29 01:50:00,1.99614,2.00045,1.99464,1.9995,44000000.0
2008-04-29 01:55:00,1.99601,2.00062,1.99562,2.00031,32000000.0
2008-04-29 02:00:00,2.00112,2.00154,1.99598,1.99598,44000000.0
2008-04-29 02:05:00,1.9968,2.00109,1.99593,2.00008,26000000.0
2008-04-29 02:10:00,1.99658,2.00068,1.99482,1.99984,38000000.0
2008-04-29 02:15:00,2.00056,2.00057,1.99507,2.00019,65000000.0
2008-04-29 02:20:00,1.99544,2.00089,1.99544,2.00074,49000000.0
2008-04-29 02:25:00,1.99666,2.00113,1.99576,2.00089,37000000.0
2008-04-29 02:30:00,2.00112,2.00127,1.99618,2.00115,40000000.0
2008-04-29 02:35:00,1.99569,2.00076,1.99569,1.99912,45000000.0
2008-04-29 02:40:00,1.99636,2.00053,1.99501,2.00035,28000000.0
2008-04-29 02:45:00,1.99986,2.00067,1.9955,2.00018,34000000.0
2008-04-29 02:50:00,1.99532,2.00015,1.99523,1.99626,28000000.0
2008-04-29 02:55:00,1.9952,2.00046,1.99519,1.99962,45000000.0
2008-04-29 03:00:00,1.99984,2.00105,1.99544,2.00105,23000000.0
2008-04-29 03:05:00,2.00104,2.00136,1.99628,2.0007,29000000.0
2008-04-29 03:10:00,2.00011,2.00088,1.99543,2.00065,34000000.0
2008-04-29 03:15:00,1.99821,2.0005,1.99507,1.99639,27000000.0
2008-04-29 03:20:00,1.99667,1.99936,1.99531,1.99571,26000000.0
2008-04-29 03:25:00,1.99505,1.99956,1.99462,1.99554,40000000.0
2008-04-29 03:30:00,2.00017,2.00017,1.99574,2.00016,25000000.0
2008-04-29 03:35:00,1.99548,2.00002,1.99548,1.99987,17000000.0
2008-04-29 03:40:00,1.9961,2.00008,1.99483,1.99488,44000000.0
2008-04-29 03:45:00,2.0,2.0,1.99464,1.99915,34000000.0
2008-04-29 03:50:00,1.99523,1.99978,1.99396,1.9984,46000000.0
2008-04-29 03:55:00,1.99435,1.99811,1.993,1.99313,48000000.0
2008-04-29 04:00:00,1.99702,1.99836,1.99332,1.99424,35000000.0
2008-04-29 04:05:00,1.9937,1.99907,1.9937,1.99894,34000000.0
2008-04-29 04:10:00,1.99815,1.99911,1.99487,1.99879,21000000.0
2008-04-29 04:15:00,1.99864,1.99921,1.99425,1.99788,43000000.0
2008-04-29 04:20:00,1.99404,1.99909,1.99294,1.99294,38000000.0
2008-04-29 04:25:00,1.99359,1.99867,1.99355,1.99797,48000000.0
2008-04-29 04:30:00,1.99781,1.99816,1.99366,1.99816,37000000.0
2008-04-29 04:35:00,1.99474,1.9987,1.99355,1.99431,35000000.0
2008-04-29 04:40:00,1.99771,1.99888,1.99393,1.99831,35000000.0
2008-04-29 04:45:00,1.99696,1.99696,1.9937,1.99385,24000000.0
2008-04-29 04:50:00,1.99375,1.99393,1.99342,1.99393,10000000.0
2008-04-29 04:55:00,1.9985,1.99951,1.99401,1.99423,34000000.0
2008-04-29 05:00:00,1.998,1.99899,1.9942,1.99899,36000000.0
2008-04-29 05:05:00,1.99794,1.99973,1.99492,1.99524,49000000.0
2008-04-29 05:10:00,1.99439,1.99966,1.99393,1.99434,39000000.0
2008-04-29 05:15:00,1.99785,1.99981,1.99451,1.99911,34000000.0
2008-04-29 05:20:00,1.99498,1.99992,1.99498,1.99523,29000000.0
2008-04-29 05:25:00,1.99501,1.99958,1.99401,1.99955,38000000.0
2008-04-29 05:30:00,1.99969,2.00004,1.99499,1.99952,48000000.0
2008-04-29 05:35:00,2.00034,2.00056,1.99497,1.99968,36000000.0
2008-04-29 05:40:00,2.00036,2.00047,1.99489,1.99999,29000000.0
2008-04-29 05:45:00,1.99864,2.00034,1.99558,2.00001,39000000.0
2008-04-29 05:50:00,1.99605,2.00069,1.99545,2.00069,28000000.0
2008-04-29 05:55:00,1.99579,2.00039,1.99565,2.0003,44000000.0
2008-04-29 06:00:00,1.99933,2.00063,1.99528,2.00063,23000000.0
2008-04-29 06:05:00,1.99657,2.00063,1.99524,1.99524,31000000.0
2008-04-29 06:10:00,1.99581,2.00077,1.99517,2.00064,39000000.0
2008-04-29 06:15:00,1.99822,2.00044,1.99515,1.99515,42000000.0
2008-04-29 06:20:00,1.99609,1.99973,1.99471,1.9996,35000000.0
2008-04-29 06:25:00,1.99624,2.00032,1.99508,2.00023,32000000.0
2008-04-29 06:30:00,2.00034,2.00052,1.99523,2.00008,32000000.0
2008-04-29 06:35:00,1.99602,2.00166,1.99543,2.00166,43000000.0
2008-04-29 06:40:00,1.99616,2.00112,1.99616,2.00112,38000000.0
2008-04-29 06:45:00,2.00143,2.00148,1.99542,2.00017,29000000.0
2008-04-29 06:50:00,1.99582,2.00139,1.99582,2.00127,29000000.0
2008-04-29 06:55:00,1.99697,2.00206,1.99567,1.99742,40000000.0
2008-04-29 07:00:00,2.00066,2.00256,1.99691,2.00237,58000000.0
2008-04-29 07:05:00,2.00218,2.00218,1.99626,1.99704,35000000.0
2008-04-29 07:10:00,2.00089,2.00192,1.99678,2.00154,51000000.0
2008-04-29 07:15:00,1.99994,2.0013,1.99687,2.00027,49000000.0
2008-04-29 07:20:00,1.99929,2.00093,1.99569,2.00029,65000000.0
2008-04-29 07:25:00,1.99606,2.00169,1.99481,2.00169,54000000.0
2008-04-29 07:30:00,2.00044,2.00173,1.99562,1.99592,56000000.0
2008-04-29 07:35:00,1.99667,2.00023,1.99512,1.99874,42000000.0
2008-04-29 07:40:00,1.99441,1.99926,1.99371,1.99409,60000000.0
2008-04-29 07:45:00,1.99815,1.99933,1.99468,1.99469,46000000.0
2008-04-29 07:50:00,1.99501,1.99959,1.99372,1.99846,45000000.0
2008-04-29 07:55:00,1.9944,1.9995,1.99332,1.99385,71000000.0
2008-04-29 08:00:00,1.99702,1.99788,1.99295,1.99714,72000000.0
2008-04-29 08:05:00,1.99688,1.99781,1.99191,1.99732,83000000.0
2008-04-29 08:10:00,1.99856,1.9998,1.99375,1.9998,46000000.0
2008-04-29 08:15:00,1.99762,2.00051,1.99498,1.9968,42000000.0
2008-04-29 08:20:00,2.00043,2.00198,1.99613,1.99934,41000000.0
2008-04-29 08:25:00,1.99501,2.00062,1.99482,1.99982,47000000.0
2008-04-29 08:30:00,1.99996,2.00216,1.99667,2.00213,47000000.0
2008-04-29 08:35:00,1.99645,2.0015,1.99481,1.99572,37000000.0
2008-04-29 08:40:00,1.99871,1.99947,1.99345,1.99947,45000000.0
2008-04-29 08:45:00,1.99571,1.99948,1.99401,1.99643,44000000.0
2008-04-29 08:50:00,1.99993,2.00141,1.99623,1.99925,47000000.0
2008-04-29 08:55:00,2.0,2.00395,1.99982,2.00247,39000000.0
2008-04-29 09:00:00,2.00247,2.00316,1.99774,1.9987,42000000.0
2008-04-29 09:05:00,2.00055,2.001,1.99674,1.99934,44000000.0
2008-04-29 09:10:00,1.99945,2.00069,1.99723,1.99955,40000000.0
2008-04-29 09:15:00,1.99744,2.00052,1.99744,2.00025,41000000.0
2008-04-29 09:20:00,1.99872,2.00071,1.99797,2.00023,37000000.0
2008-04-29 09:25:00,1.99821,2.0002,1.99744,1.99761,41000000.0
2008-04-29 09:30:00,1.99741,1.99857,1.99577,1.99752,41000000.0
2008-04-29 09:35:00,1.99649,1.99774,1.99474,1.99555,40000000.0
2008-04-29 09:40:00,1.99595,1.99866,1.9952,1.99866,46000000.0
2008-04-29 09:45:00,1.99675,1.9989,1.9961,1.99652,51000000.0
2008-04-29 09:50:00,1.99746,1.99917,1.99651,1.99898,40000000.0
2008-04-29 09:55:00,1.99861,2.00084,1.99647,2.0003,39000000.0
2008-04-29 10:00:00,1.99999,1.99999,1.99496,1.99516,48000000.0
2008-04-29 10:05:00,1.99773,1.99783,1.99438,1.99502,48000000.0
2008-04-29 10:10:00,1.99523,1.9966,1.99395,1.99651,41000000.0
2008-04-29 10:15:00,1.99575,1.99719,1.99461,1.99673,47000000.0
2008-04-29 10:20:00,1.99687,1.99719,1.99459,1.99611,39000000.0
2008-04-29 10:25:00,1.99839,1.99852,1.99528,1.9975,45000000.0
2008-04-29 10:30:00,1.99589,1.99742,1.99482,1.99708,51000000.0
2008-04-29 10:35:00,1.99536,1.99793,1.99415,1.99515,50000000.0
2008-04-29 10:40:00,1.99685,1.99789,1.99493,1.99789,41000000.0
2008-04-29 10:45:00,1.99667,1.99848,1.99607,1.99836,40000000.0
2008-04-29 10:50:00,1.99806,1.99945,1.99718,1.9993,39000000.0
2008-04-29 10:55:00,1.99871,1.99988,1.99721,1.99951,41000000.0
2008-04-29 11:00:00,1.99849,1.9995,1.99655,1.99778,43000000.0
2008-04-29 11:05:00,1.99634,1.99854,1.99573,1.99768,43000000.0
2008-04-29 11:10:00,1.99609,1.99841,1.9956,1.99585,46000000.0
2008-04-29 11:15:00,1.99633,1.99834,1.99584,1.99792,41000000.0
2008-04-29 11:20:00,1.99557,1.99792,1.99544,1.9979,47000000.0
2008-04-29 11:25:00,1.99656,1.99804,1.99546,1.99675,45000000.0
2008-04-29 11:30:00,1.99556,1.99727,1.99469,1.99727,42000000.0
2008-04-29 11:35:00,1.99623,1.99838,1.99615,1.99641,45000000.0
2008-04-29 11:40:00,1.99854,1.99877,1.99537,1.99701,50000000.0
2008-04-29 11:45:00,1.99576,1.9985,1.99519,1.9985,43000000.0
2008-04-29 11:50:00,1.99637,1.99861,1.99547,1.99772,46000000.0
2008-04-29 11:55:00,1.99647,1.99799,1.99557,1.9966,47000000.0
2008-04-29 12:00:00,1.99491,1.9985,1.99465,1.99819,40000000.0
2008-04-29 12:05:00,1.99679,1.99817,1.99541,1.99661,38000000.0
2008-04-29 12:10:00,1.99791,1.99842,1.99559,1.99573,40000000.0
2008-04-29 12:15:00,1.99646,1.99764,1.99523,1.99714,46000000.0
2008-04-29 12:20:00,1.99733,1.99736,1.99469,1.99686,42000000.0
2008-04-29 12:25:00,1.99472,1.99747,1.99472,1.9972,45000000.0
2008-04-29 12:30:00,1.99637,1.99788,1.99495,1.99729,46000000.0
2008-04-29 12:35:00,1.99578,1.99764,1.99504,1.99764,45000000.0
2008-04-29 12:40:00,1.99745,1.99815,1.99555,1.99604,45000000.0
2008-04-29 12:45:00,1.99705,1.99818,1.9965,1.99689,47000000.0
2008-04-29 12:50:00,1.99909,1.99913,1.99659,1.99876,44000000.0
2008-04-29 12:55:00,1.99672,1.99997,1.99672,1.99997,42000000.0
2008-04-29 13:00:00,1.99875,1.99955,1.99686,1.99817,43000000.0
2008-04-29 13:05:00,1.99794,2.0007,1.99785,1.99857,46000000.0
2008-04-29 13:10:00,1.99819,2.00067,1.9981,1.99834,47000000.0
2008-04-29 13:15:00,1.9986,2.00073,1.99751,1.99902,47000000.0
2008-04-29 13:20:00,2.00047,2.00198,1.99897,2.00198,42000000.0
2008-04-29 13:25:00,2.00072,2.00257,1.99873,2.00066,43000000.0
2008-04-29 13:30:00,1.99997,2.00133,1.99798,1.99912,43000000.0
2008-04-29 13:35:00,2.00073,2.00073,1.99771,1.99771,44000000.0
2008-04-29 13:40:00,1.99978,2.00036,1.99727,1.99989,39000000.0
2008-04-29 13:45:00,1.99924,2.00089,1.99801,2.00059,46000000.0
2008-04-29 13:50:00,1.99764,2.00189,1.99764,2.00079,45000000.0
2008-04-29 13:55:00,1.99878,2.00083,1.99817,1.99851,46000000.0
2008-04-29 14:00:00,1.99813,2.00228,1.99813,2.00169,42000000.0
2008-04-29 14:05:00,2.00054,2.00271,1.99961,2.00271,47000000.0
2008-04-29 14:10:00,2.00067,2.00343,2.00067,2.00285,51000000.0
2008-04-29 14:15:00,2.00206,2.00309,2.00081,2.00266,44000000.0
2008-04-29 14:20:00,2.00132,2.00327,2.00066,2.00261,43000000.0
2008-04-29 14:25:00,2.00228,2.00391,2.00099,2.00178,38000000.0
2008-04-29 14:30:00,2.00038,2.00142,1.99789,2.00142,46000000.0
2008-04-29 14:35:00,1.99925,2.00146,1.99786,1.99955,45000000.0
2008-04-29 14:40:00,1.99802,2.00007,1.99733,1.99885,45000000.0
2008-04-29 14:45:00,1.99745,2.00046,1.99708,1.99821,50000000.0
2008-04-29 14:50:00,2.00051,2.00091,1.99829,2.00085,42000000.0
2008-04-29 14:55:00,1.99851,2.00106,1.99851,1.99895,39000000.0
2008-04-29 15:00:00,1.99974,2.00064,1.99746,1.99746,45000000.0
2008-04-29 15:05:00,1.99994,2.00049,1.99751,1.9978,46000000.0
2008-04-29 15:10:00,1.99805,2.00762,1.99805,1.99856,47000000.0
2008-04-29 15:15:00,2.00093,2.0021,1.99924,2.00187,42000000.0
2008-04-29 15:20:00,2.00025,2.00245,1.99981,2.00139,41000000.0
2008-04-29 15:25:00,1.99986,2.00197,1.99986,2.00023,51000000.0
2008-04-29 15:30:00,2.001,2.00208,1.99946,2.00174,46000000.0
2008-04-29 15:35:00,2.00024,2.00175,1.99831,1.99966,47000000.0
2008-04-29 15:40:00,1.99986,2.00201,1.99824,2.002,45000000.0
2008-04-29 15:45:00,2.00105,2.00438,2.0002,2.00423,40000000.0
2008-04-29 15:50:00,2.00212,2.0048,2.00175,2.0029,46000000.0
2008-04-29 15:55:00,2.00271,2.00546,2.00259,2.00262,40000000.0
2008-04-29 16:00:00,2.00192,2.00372,1.99881,2.00363,36000000.0
2008-04-29 16:05:00,2.00316,2.00316,2.00017,2.00203,48000000.0
2008-04-29 16:10:00,2.00166,2.00334,2.00016,2.00119,48000000.0
2008-04-29 16:15:00,2.00213,2.00424,2.00145,2.00424,45000000.0
2008-04-29 16:20:00,2.00425,2.00756,2.0025,2.0055,51000000.0
2008-04-29 16:25:00,2.00679,2.00736,2.00477,2.00548,38000000.0
2008-04-29 16:30:00,2.00643,2.00839,2.00456,2.00752,45000000.0
2008-04-29 16:35:00,2.0062,2.0065,2.00313,2.00481,37000000.0
2008-04-29 16:40:00,2.00302,2.00553,2.00217,2.00368,45000000.0
2008-04-29 16:45:00,2.00536,2.01034,2.00481,2.01023,41000000.0
2008-04-29 16:50:00,2.00844,2.01097,2.00761,2.00979,46000000.0
2008-04-29 16:55:00,2.01079,2.01113,2.00758,2.00758,41000000.0
2008-04-29 17:00:00,2.00818,2.0096,2.00579,2.00719,43000000.0
2008-04-29 17:05:00,2.00719,2.00958,2.00617,2.00926,43000000.0
2008-04-29 17:10:00,2.00848,2.01134,2.00747,2.00923,49000000.0
2008-04-29 17:15:00,2.00944,2.01208,2.00944,2.01104,43000000.0
2008-04-29 17:20:00,2.00959,2.01069,2.00682,2.0098,44000000.0
2008-04-29 17:25:00,2.00923,2.00923,2.00545,2.00606,45000000.0
2008-04-29 17:30:00,2.00677,2.00737,2.00441,2.00689,36000000.0
2008-04-29 17:35:00,2.00731,2.00773,2.00486,2.00763,41000000.0
2008-04-29 17:40:00,2.00708,2.00805,2.00498,2.00763,38000000.0
2008-04-29 17:45:00,2.00634,2.00877,2.00557,2.00862,54000000.0
2008-04-29 17:50:00,2.00825,2.01007,2.00714,2.00975,45000000.0
2008-04-29 17:55:00,2.00838,2.01351,2.00806,2.01351,43000000.0
2008-04-29 18:00:00,2.01337,2.01476,2.01232,2.01288,42000000.0
2008-04-29 18:05:00,2.01349,2.01798,2.01267,2.01536,42000000.0
2008-04-29 18:10:00,2.0157,2.01637,2.01319,2.01477,42000000.0
2008-04-29 18:15:00,2.01559,2.01636,2.01332,2.01608,46000000.0
2008-04-29 18:20:00,2.01391,2.01604,2.01281,2.01481,39000000.0
2008-04-29 18:25:00,2.0123,2.01432,2.01027,2.01176,43000000.0
2008-04-29 18:30:00,2.0109,2.01429,2.00885,2.0142,44000000.0
2008-04-29 18:35:00,2.01344,2.0138,2.01061,2.0112,42000000.0
2008-04-29 18:40:00,2.01226,2.01379,2.01025,2.01346,45000000.0
2008-04-29 18:45:00,2.0117,2.01342,2.01085,2.01306,43000000.0
2008-04-29 18:50:00,2.01298,2.01306,2.01079,2.0127,45000000.0
2008-04-29 18:55:00,2.01239,2.01292,2.01056,2.01248,41000000.0
2008-04-29 19:00:00,2.0115,2.01371,2.01077,2.01371,44000000.0
2008-04-29 19:05:00,2.0118,2.01384,2.01105,2.01262,44000000.0
2008-04-29 19:10:00,2.01035,2.01237,2.0099,2.01025,44000000.0
2008-04-29 19:15:00,2.01076,2.01207,1.99969,1.99969,50000000.0
2008-04-29 19:20:00,2.01035,2.01067,2.00543,2.00565,47000000.0
2008-04-29 19:25:00,2.01027,2.01066,2.00515,2.01028,46000000.0
2008-04-29 19:30:00,2.00796,2.01028,2.00482,2.00625,45000000.0
2008-04-29 19:35:00,2.00558,2.01004,2.00453,2.00894,45000000.0
2008-04-29 19:40:00,2.0055,2.0088,2.00351,2.0084,42000000.0
2008-04-29 19:45:00,2.00795,2.01014,2.00533,2.00538,45000000.0
2008-04-29 19:50:00,2.01004,2.01089,2.00486,2.01003,36000000.0
2008-04-29 19:55:00,2.0053,2.011,2.0053,2.00614,32000000.0
2008-04-29 20:00:00,2.00986,2.01152,2.00635,2.01124,40000000.0
2008-04-29 20:05:00,2.00785,2.01136,2.00613,2.00613,44000000.0
2008-04-29 20:10:00,2.00965,2.01055,2.00601,2.01055,39000000.0
2008-04-29 20:15:00,2.0088,2.01185,2.00669,2.00738,41000000.0
2008-04-29 20:20:00,2.00668,2.01182,2.00659,2.01182,36000000.0
2008-04-29 20:25:00,2.01229,2.01252,2.00662,2.00729,47000000.0
2008-04-29 20:30:00,2.01062,2.01275,2.00758,2.01204,51000000.0
2008-04-29 20:35:00,2.01177,2.01267,2.00757,2.01267,61000000.0
2008-04-29 20:40:00,2.01223,2.01224,2.00675,2.0115,46000000.0
2008-04-29 20:45:00,2.01104,2.01104,2.00476,2.00943,48000000.0
2008-04-29 20:50:00,2.00504,2.01045,2.00504,2.01036,38000000.0
2008-04-29 20:55:00,2.00582,2.00929,2.00432,2.00531,42000000.0
2008-04-29 21:00:00,2.00927,2.00962,2.00465,2.00962,39000000.0
2008-04-29 21:05:00,2.00536,2.00983,2.00434,2.00899,49000000.0
2008-04-29 21:10:00,2.00409,2.00799,2.00335,2.00338,28000000.0
2008-04-29 21:15:00,2.00639,2.00816,2.00333,2.00333,41000000.0
2008-04-29 21:20:00,2.00313,2.00834,2.00304,2.00348,40000000.0
2008-04-29 21:25:00,2.00406,2.00907,2.00374,2.00374,52000000.0
2008-04-29 21:30:00,2.00694,2.00885,2.00376,2.00415,49000000.0
2008-04-29 21:35:00,2.00897,2.00897,2.00344,2.00408,39000000.0
2008-04-29 21:40:00,2.00416,2.00909,2.00389,2.00416,42000000.0
2008-04-29 21:45:00,2.00757,2.00978,2.0046,2.00486,43000000.0
2008-04-29 21:50:00,2.00423,2.01063,2.00423,2.00997,39000000.0
2008-04-29 21:55:00,2.00585,2.01019,2.00464,2.00947,46000000.0
2008-04-29 22:00:00,2.0092,2.01062,2.00535,2.01062,36000000.0
2008-04-29 22:05:00,2.00587,2.00984,2.00549,2.00593,29000000.0
2008-04-29 22:10:00,2.00597,2.01138,2.0059,2.00659,44000000.0
2008-04-29 22:15:00,2.01015,2.011,2.00646,2.0095,28000000.0
2008-04-29 22:20:00,2.00742,2.01121,2.00603,2.01121,43000000.0
2008-04-29 22:25:00,2.00755,2.01139,2.00605,2.00697,33000000.0
2008-04-29 22:30:00,2.00832,2.01105,2.00633,2.01085,52000000.0
2008-04-29 22:35:00,2.00642,2.0116,2.00565,2.00652,32000000.0
2008-04-29 22:40:00,2.00657,2.01188,2.00652,2.00755,48000000.0
2008-04-29 22:45:00,2.0098,2.01257,2.00746,2.01257,41000000.0
2008-04-29 22:50:00,2.00827,2.01351,2.00783,2.01351,45000000.0
2008-04-29 22:55:00,2.01208,2.01208,2.00564,2.00564,46000000.0
2008-04-29 23:00:00,2.00882,2.0111,2.00474,2.011,38000000.0
2008-04-29 23:05:00,2.00563,2.01159,2.00419,2.00995,45000000.0
2008-04-29 23:10:00,2.00601,2.01026,2.003,2.00422,46000000.0
2008-04-29 23:15:00,2.00777,2.01116,2.00409,2.01065,42000000.0
2008-04-29 23:20:00,2.00501,2.01177,2.00442,2.01127,43000000.0
2008-04-29 23:25:00,2.0052,2.01101,2.00506,2.01101,19000000.0
2008-04-29 23:30:00,2.00865,2.01207,2.00593,2.00628,27000000.0
2008-04-29 23:35:00,2.00536,2.01168,2.00519,2.00547,27000000.0
2008-04-29 23:40:00,2.00555,2.01179,2.0054,2.01178,32000000.0
2008-04-29 23:45:00,2.00799,2.01163,2.00516,2.00628,36000000.0
2008-04-29 23:50:00,2.00732,2.01051,2.00518,2.00597,37000000.0
2008-04-29 23:55:00,2.00569,2.01182,2.00485,2.00485,31000000.0
2008-04-30 00:00:00,2.01058,2.01177,2.00575,2.01145,55000000.0
2008-04-30 00:05:00,2.00504,2.01188,2.00504,2.0112,25000000.0
2008-04-30 00:10:00,2.00507,2.01167,2.00493,2.01167,36000000.0
2008-04-30 00:15:00,2.01064,2.01154,2.00495,2.00959,18000000.0
2008-04-30 00:20:00,2.01233,2.01237,2.0049,2.00596,18000000.0
2008-04-30 00:25:00,2.00575,2.01245,2.00512,2.00512,48000000.0
2008-04-30 00:30:00,2.01057,2.01266,2.00578,2.01207,51000000.0
2008-04-30 00:35:00,2.00646,2.01306,2.00646,2.01232,66000000.0
2008-04-30 00:40:00,2.00726,2.0125,2.00557,2.01108,44000000.0
2008-04-30 00:45:00,2.00904,2.01237,2.00533,2.01237,52000000.0
2008-04-30 00:50:00,2.00793,2.01213,2.00552,2.01086,36000000.0
2008-04-30 00:55:00,2.00568,2.01173,2.00526,2.0053,36000000.0
2008-04-30 01:00:00,2.00818,2.01208,2.00564,2.00591,48000000.0
2008-04-30 01:05:00,2.00596,2.01252,2.00585,2.00682,33000000.0
2008-04-30 01:10:00,2.01148,2.01254,2.00608,2.01191,42000000.0
2008-04-30 01:15:00,2.0085,2.01227,2.0048,2.01099,46000000.0
2008-04-30 01:20:00,2.00521,2.01243,2.00521,2.01234,26000000.0
2008-04-30 01:25:00,2.00547,2.01217,2.00547,2.01217,9000000.0
2008-04-30 01:30:00,2.00962,2.01269,2.00709,2.01269,15000000.0
2008-04-30 01:35:00,2.00598,2.01243,2.0052,2.01162,35000000.0
2008-04-30 01:40:00,2.00651,2.0112,2.00472,2.00589,45000000.0
2008-04-30 01:45:00,2.00899,2.01154,2.00557,2.01129,44000000.0
2008-04-30 01:50:00,2.00721,2.01231,2.00597,2.00723,38000000.0
2008-04-30 01:55:00,2.00778,2.01259,2.00603,2.00723,31000000.0
2008-04-30 02:00:00,2.01192,2.01295,2.00559,2.01295,46000000.0
2008-04-30 02:05:00,2.01188,2.01284,2.00626,2.00745,37000000.0
2008-04-30 02:10:00,2.01122,2.01281,2.00583,2.00775,43000000.0
2008-04-30 02:15:00,2.01127,2.01397,2.00649,2.01332,65000000.0
2008-04-30 02:20:00,2.00852,2.01327,2.00664,2.01137,38000000.0
2008-04-30 02:25:00,2.01057,2.01196,2.00522,2.01185,41000000.0
2008-04-30 02:30:00,2.01002,2.01158,2.00499,2.01158,47000000.0
2008-04-30 02:35:00,2.00978,2.01219,2.00529,2.01153,32000000.0
2008-04-30 02:40:00,2.01232,2.01251,2.00586,2.01203,43000000.0
2008-04-30 02:45:00,2.00928,2.01225,2.00597,2.00597,44000000.0
2008-04-30 02:50:00,2.00674,2.01158,2.005,2.0114,42000000.0
2008-04-30 02:55:00,2.00497,2.01166,2.00497,2.01148,37000000.0
2008-04-30 03:00:00,2.00951,2.01245,2.00586,2.01245,48000000.0
2008-04-30 03:05:00,2.01309,2.01319,2.00499,2.01059,39000000.0
2008-04-30 03:10:00,2.00636,2.0117,2.00494,2.01102,40000000.0
2008-04-30 03:15:00,2.00919,2.01209,2.00521,2.00956,29000000.0
2008-04-30 03:20:00,2.01022,2.01195,2.00497,2.01091,37000000.0
2008-04-30 03:25:00,2.00681,2.01143,2.00537,2.00576,43000000.0
2008-04-30 03:30:00,2.00906,2.01211,2.00626,2.01211,38000000.0
2008-04-30 03:35:00,2.01233,2.01244,2.00553,2.0056,21000000.0
2008-04-30 03:40:00,2.00733,2.01244,2.00519,2.01079,37000000.0
2008-04-30 03:45:00,2.00712,2.01108,2.00303,2.00502,35000000.0
2008-04-30 03:50:00,2.00415,2.0108,2.00413,2.00421,49000000.0
2008-04-30 03:55:00,2.00577,2.01097,2.00443,2.00458,48000000.0
2008-04-30 04:00:00,2.00844,2.01137,2.0046,2.0102,37000000.0
2008-04-30 04:05:00,2.00638,2.01141,2.00467,2.00699,32000000.0
2008-04-30 04:10:00,2.00585,2.01099,2.00557,2.0105,27000000.0
2008-04-30 04:15:00,2.00976,2.01074,2.00495,2.01026,28000000.0
2008-04-30 04:20:00,2.00636,2.01149,2.0044,2.00462,32000000.0
2008-04-30 04:25:00,2.00512,2.01246,2.00512,2.01199,36000000.0
2008-04-30 04:30:00,2.01033,2.01197,2.00589,2.01197,35000000.0
2008-04-30 04:35:00,2.01237,2.01245,2.0052,2.00571,63000000.0
2008-04-30 04:40:00,2.01143,2.01206,2.00504,2.00678,27000000.0
2008-04-30 04:45:00,2.01041,2.01194,2.00543,2.00612,34000000.0
2008-04-30 04:50:00,2.00519,2.01188,2.00519,2.0062,31000000.0
2008-04-30 04:55:00,2.01048,2.01217,2.00584,2.01185,42000000.0
2008-04-30 05:00:00,2.00996,2.01201,2.00621,2.01091,35000000.0
2008-04-30 05:05:00,2.00656,2.01112,2.00461,2.00461,41000000.0
2008-04-30 05:10:00,2.00476,2.01036,2.00401,2.00495,31000000.0
2008-04-30 05:15:00,2.00854,2.01144,2.00516,2.01067,42000000.0
2008-04-30 05:20:00,2.00477,2.01131,2.00443,2.01062,50000000.0
2008-04-30 05:25:00,2.01057,2.0106,2.00484,2.01048,37000000.0
2008-04-30 05:30:00,2.01001,2.01111,2.00408,2.01076,61000000.0
2008-04-30 05:35:00,2.00512,2.01142,2.00512,2.01142,36000000.0
2008-04-30 05:40:00,2.00643,2.01074,2.00469,2.01074,34000000.0
2008-04-30 05:45:00,2.00977,2.01113,2.00462,2.01113,25000000.0
2008-04-30 05:50:00,2.00463,2.01156,2.00463,2.01156,33000000.0
2008-04-30 05:55:00,2.01135,2.01203,2.0047,2.01051,44000000.0
2008-04-30 06:00:00,2.00986,2.01151,2.00482,2.00591,38000000.0
2008-04-30 06:05:00,2.00604,2.01201,2.00524,2.01085,41000000.0
2008-04-30 06:10:00,2.01001,2.01083,2.00432,2.00488,46000000.0
2008-04-30 06:15:00,2.00737,2.01132,2.00443,2.01053,33000000.0
2008-04-30 06:20:00,2.01139,2.0114,2.00473,2.01131,42000000.0
2008-04-30 06:25:00,2.00497,2.01187,2.00497,2.01142,29000000.0
2008-04-30 06:30:00,2.008,2.01192,2.00502,2.00523,31000000.0
2008-04-30 06:35:00,2.005,2.01173,2.00414,2.01026,34000000.0
2008-04-30 06:40:00,2.00586,2.01114,2.0038,2.01114,47000000.0
2008-04-30 06:45:00,2.0087,2.01147,2.00451,2.01086,37000000.0
2008-04-30 06:50:00,2.00995,2.012,2.00582,2.012,38000000.0
2008-04-30 06:55:00,2.0053,2.01214,2.0053,2.01209,42000000.0
2008-04-30 07:00:00,2.00867,2.01167,2.00385,2.01107,58000000.0
2008-04-30 07:05:00,2.00632,2.01142,2.00458,2.01027,46000000.0
2008-04-30 07:10:00,2.00487,2.01206,2.00451,2.01054,48000000.0
2008-04-30 07:15:00,2.00943,2.0118,2.00639,2.01132,49000000.0
2008-04-30 07:20:00,2.01024,2.01185,2.00543,2.01139,65000000.0
2008-04-30 07:25:00,2.00462,2.01151,2.00462,2.01094,54000000.0
2008-04-30 07:30:00,2.00687,2.01029,2.00292,2.00871,56000000.0
2008-04-30 07:35:00,2.00974,2.00974,2.00278,2.00362,42000000.0
2008-04-30 07:40:00,2.00754,2.00931,2.00254,2.00254,43000000.0
2008-04-30 07:45:00,2.00641,2.00928,2.00257,2.00856,46000000.0
2008-04-30 07:50:00,2.00292,2.00941,2.00264,2.00941,45000000.0
2008-04-30 07:55:00,2.00404,2.01071,2.00357,2.01071,71000000.0
2008-04-30 08:00:00,2.01077,2.01077,2.00326,2.00949,72000000.0
2008-04-30 08:05:00,2.00969,2.01262,2.0039,2.00659,83000000.0
2008-04-30 08:10:00,2.00697,2.01343,2.00658,2.01343,40000000.0
2008-04-30 08:15:00,2.01018,2.01455,2.00687,2.01276,39000000.0
2008-04-30 08:20:00,2.00761,2.01683,2.00746,2.00964,41000000.0
2008-04-30 08:25:00,2.01651,2.01672,2.00971,2.01672,46000000.0
2008-04-30 08:30:00,2.01186,2.01886,2.01029,2.01286,46000000.0
2008-04-30 08:35:00,2.01287,2.02065,2.01287,2.02044,37000000.0
2008-04-30 08:40:00,2.02083,2.02083,2.01399,2.01796,45000000.0
2008-04-30 08:45:00,2.01596,2.01882,2.01161,2.01819,44000000.0
2008-04-30 08:50:00,2.01198,2.02079,2.01198,2.02039,47000000.0
2008-04-30 08:55:00,2.02124,2.02189,2.0141,2.0141,39000000.0
2008-04-30 09:00:00,2.01874,2.0217,2.01312,2.02027,42000000.0
2008-04-30 09:05:00,2.01749,2.0222,2.01749,2.02097,44000000.0
2008-04-30 09:10:00,2.01913,2.02123,2.01707,2.0189,40000000.0
2008-04-30 09:15:00,2.01722,2.01952,2.01536,2.01615,42000000.0
2008-04-30 09:20:00,2.01528,2.01824,2.01346,2.01346,37000000.0
2008-04-30 09:25:00,2.01466,2.0175,2.01302,2.0166,41000000.0
2008-04-30 09:30:00,2.01302,2.0165,2.01093,2.01419,41000000.0
2008-04-30 09:35:00,2.01122,2.01608,2.01104,2.01272,40000000.0
2008-04-30 09:40:00,2.01554,2.01729,2.0127,2.01602,46000000.0
2008-04-30 09:45:00,2.01333,2.01714,2.01207,2.01296,51000000.0
2008-04-30 09:50:00,2.01713,2.01713,2.01177,2.01535,40000000.0
2008-04-30 09:55:00,2.01238,2.01497,2.01003,2.01104,39000000.0
2008-04-30 10:00:00,2.01391,2.01391,2.0091,2.01339,48000000.0
2008-04-30 10:05:00,2.00977,2.01438,2.00977,2.01438,48000000.0
2008-04-30 10:10:00,2.01551,2.01629,2.01183,2.01358,41000000.0
2008-04-30 10:15:00,2.01357,2.0166,2.01191,2.01553,47000000.0
2008-04-30 10:20:00,2.0133,2.01486,2.01107,2.01123,39000000.0
2008-04-30 10:25:00,2.0143,2.0143,2.01032,2.0127,45000000.0
2008-04-30 10:30:00,2.01083,2.01257,2.00735,2.01029,51000000.0
2008-04-30 10:35:00,2.00704,2.01075,2.00496,2.009,50000000.0
2008-04-30 10:40:00,2.00632,2.01047,2.00502,2.00737,41000000.0
2008-04-30 10:45:00,2.00787,2.01091,2.00706,2.0102,40000000.0
2008-04-30 10:50:00,2.00759,2.01355,2.00759,2.01042,39000000.0
2008-04-30 10:55:00,2.01126,2.01135,2.00629,2.00999,41000000.0
2008-04-30 11:00:00,2.00734,2.0087,2.00421,2.0052,43000000.0
2008-04-30 11:05:00,2.0095,2.0095,2.00609,2.00747,43000000.0
2008-04-30 11:10:00,2.01057,2.01057,2.00675,2.00963,46000000.0
2008-04-30 11:15:00,2.00727,2.01024,2.00642,2.01024,41000000.0
2008-04-30 11:20:00,2.00769,2.01111,2.00729,2.01105,47000000.0
2008-04-30 11:25:00,2.00743,2.01137,2.0074,2.00864,45000000.0
2008-04-30 11:30:00,2.00627,2.00939,2.00492,2.00932,42000000.0
2008-04-30 11:35:00,2.0059,2.0096,2.00462,2.00541,45000000.0
2008-04-30 11:40:00,2.00466,2.00744,2.00324,2.00659,50000000.0
2008-04-30 11:45:00,2.00492,2.00813,2.00348,2.0076,43000000.0
2008-04-30 11:50:00,2.00511,2.00887,2.00472,2.00612,46000000.0
2008-04-30 11:55:00,2.00863,2.0105,2.0068,2.00979,47000000.0
2008-04-30 12:00:00,2.00739,2.01102,2.00664,2.00709,40000000.0
2008-04-30 12:05:00,2.01068,2.01087,2.00682,2.00928,38000000.0
2008-04-30 12:10:00,2.00641,2.01025,2.00641,2.00979,40000000.0
2008-04-30 12:15:00,2.00807,2.01046,2.00672,2.0101,46000000.0
2008-04-30 12:20:00,2.0074,2.01096,2.00736,2.01096,42000000.0
2008-04-30 12:25:00,2.00771,2.01125,2.00742,2.00802,45000000.0
2008-04-30 12:30:00,2.00803,2.01182,2.00772,2.01112,46000000.0
2008-04-30 12:35:00,2.01183,2.01183,2.00777,2.0108,45000000.0
2008-04-30 12:40:00,2.01118,2.01118,2.00719,2.01006,45000000.0
2008-04-30 12:45:00,2.00841,2.01061,2.00684,2.00957,47000000.0
2008-04-30 12:50:00,2.00913,2.01145,2.00746,2.0114,44000000.0
2008-04-30 12:55:00,2.00791,2.01133,2.00688,2.01088,42000000.0
2008-04-30 13:00:00,2.00885,2.01059,2.00563,2.00884,43000000.0
2008-04-30 13:05:00,2.00572,2.00971,2.00469,2.00789,46000000.0
2008-04-30 13:10:00,2.00844,2.00924,2.00378,2.00378,47000000.0
2008-04-30 13:15:00,2.00495,2.00644,2.00165,2.00341,47000000.0
2008-04-30 13:20:00,2.00631,2.00685,2.00292,2.00408,42000000.0
2008-04-30 13:25:00,2.00355,2.00801,2.00355,2.00544,43000000.0
2008-04-30 13:30:00,2.00649,2.00878,2.00514,2.00838,43000000.0
2008-04-30 13:35:00,2.00461,2.00868,2.00461,2.00471,44000000.0
2008-04-30 13:40:00,2.00455,2.00808,2.00421,2.00756,39000000.0
2008-04-30 13:45:00,2.00542,2.00865,2.00482,2.00865,46000000.0
2008-04-30 13:50:00,2.00789,2.00914,2.00409,2.00656,45000000.0
2008-04-30 13:55:00,2.00435,2.00811,2.00435,2.00439,46000000.0
2008-04-30 14:00:00,2.00561,2.00814,2.00368,2.00476,42000000.0
2008-04-30 14:05:00,2.00383,2.00762,2.00308,2.00556,47000000.0
2008-04-30 14:10:00,2.00225,2.00576,2.00041,2.00041,51000000.0
2008-04-30 14:15:00,2.00218,2.00285,1.99748,2.00141,44000000.0
2008-04-30 14:20:00,2.00143,2.00265,1.99838,2.00172,43000000.0
2008-04-30 14:25:00,2.0023,2.00367,1.99693,1.99693,38000000.0
2008-04-30 14:30:00,1.9954,1.99964,1.99231,1.99956,46000000.0
2008-04-30 14:35:00,1.99598,2.00046,1.99592,1.99751,45000000.0
2008-04-30 14:40:00,1.99781,2.0004,1.99173,1.99489,45000000.0
2008-04-30 14:45:00,1.99038,1.99403,1.98955,1.99203,50000000.0
2008-04-30 14:50:00,1.99244,1.99601,1.99106,1.99306,42000000.0
2008-04-30 14:55:00,1.99303,2.00385,1.99225,1.99656,39000000.0
2008-04-30 15:00:00,1.99477,1.99788,1.99262,1.99722,45000000.0
2008-04-30 15:05:00,1.99338,1.99683,1.99231,1.99679,46000000.0
2008-04-30 15:10:00,1.99625,1.99661,1.9928,1.99554,47000000.0
2008-04-30 15:15:00,1.99285,1.99671,1.99231,1.99359,42000000.0
2008-04-30 15:20:00,1.9962,1.99652,1.99081,1.99384,41000000.0
2008-04-30 15:25:00,1.99041,1.99645,1.99041,1.99295,51000000.0
2008-04-30 15:30:00,1.99457,1.99676,1.99211,1.99211,46000000.0
2008-04-30 15:35:00,1.99415,1.9956,1.99099,1.99456,47000000.0
2008-04-30 15:40:00,1.99258,1.99493,1.98959,1.99328,45000000.0
2008-04-30 15:45:00,1.99209,1.99366,1.98863,1.99018,40000000.0
2008-04-30 15:50:00,1.9901,1.99332,1.98755,1.99012,46000000.0
2008-04-30 15:55:00,1.99004,1.9934,1.98838,1.99138,40000000.0
2008-04-30 16:00:00,1.98793,1.99259,1.98793,1.99154,37000000.0
2008-04-30 16:05:00,1.98926,1.99108,1.98733,1.99073,48000000.0
2008-04-30 16:10:00,1.98728,1.99209,1.98728,1.9891,48000000.0
2008-04-30 16:15:00,1.98887,1.99258,1.98887,1.98986,45000000.0
2008-04-30 16:20:00,1.98967,1.99286,1.98919,1.9892,51000000.0
2008-04-30 16:25:00,1.98996,1.992,1.98833,1.98928,38000000.0
2008-04-30 16:30:00,1.98891,1.99159,1.98591,1.98862,45000000.0
2008-04-30 16:35:00,1.98624,1.98835,1.98475,1.98831,37000000.0
2008-04-30 16:40:00,1.98563,1.99032,1.98551,1.99026,45000000.0
2008-04-30 16:45:00,1.98727,1.9915,1.98662,1.99119,41000000.0
2008-04-30 16:50:00,1.98827,1.99197,1.98626,1.98626,46000000.0
2008-04-30 16:55:00,1.98841,1.98941,1.98591,1.98898,41000000.0
2008-04-30 17:00:00,1.98881,1.98933,1.98445,1.98445,43000000.0
2008-04-30 17:05:00,1.98496,1.99059,1.98464,1.98973,43000000.0
2008-04-30 17:10:00,1.98902,1.98994,1.98529,1.98994,49000000.0
2008-04-30 17:15:00,1.98708,1.99037,1.98584,1.98874,43000000.0
2008-04-30 17:20:00,1.98668,1.9908,1.98656,1.99038,44000000.0
2008-04-30 17:25:00,1.98732,1.9927,1.98731,1.98884,45000000.0
2008-04-30 17:30:00,1.98891,1.99222,1.98769,1.9884,36000000.0
2008-04-30 17:35:00,1.98997,1.99206,1.98775,1.99078,41000000.0
2008-04-30 17:40:00,1.98731,1.99111,1.98671,1.98972,38000000.0
2008-04-30 17:45:00,1.98824,1.99136,1.98702,1.98879,54000000.0
2008-04-30 17:50:00,1.98955,1.99177,1.98737,1.98913,45000000.0
2008-04-30 17:55:00,1.98959,1.98959,1.98381,1.98381,43000000.0
2008-04-30 18:00:00,1.98529,1.98708,1.98278,1.98305,42000000.0
2008-04-30 18:05:00,1.98237,1.9873,1.98237,1.98723,42000000.0
2008-04-30 18:10:00,1.98849,1.98993,1.98479,1.98616,42000000.0
2008-04-30 18:15:00,1.9877,1.98959,1.98554,1.98647,46000000.0
2008-04-30 18:20:00,1.98979,1.9907,1.98612,1.98779,39000000.0
2008-04-30 18:25:00,1.98677,1.99067,1.98672,1.98997,43000000.0
2008-04-30 18:30:00,1.98828,1.98875,1.98529,1.98875,44000000.0
2008-04-30 18:35:00,1.98451,1.98888,1.98439,1.98543,42000000.0
2008-04-30 18:40:00,1.98739,1.98787,1.98089,1.98522,45000000.0
2008-04-30 18:45:00,1.9822,1.98606,1.9816,1.98589,43000000.0
2008-04-30 18:50:00,1.98185,1.98536,1.98146,1.98181,45000000.0
2008-04-30 18:55:00,1.98537,1.98537,1.98139,1.98489,41000000.0
2008-04-30 19:00:00,1.98114,1.98658,1.98114,1.98617,44000000.0
2008-04-30 19:05:00,1.98352,1.98604,1.98256,1.98604,44000000.0
2008-04-30 19:10:00,1.9838,1.98701,1.97906,1.9835,44000000.0
2008-04-30 19:15:00,1.98275,1.9864,1.97919,1.9864,50000000.0
2008-04-30 19:20:00,1.98526,1.98722,1.97972,1.97992,47000000.0
2008-04-30 19:25:00,1.98178,1.98411,1.97723,1.97773,46000000.0
2008-04-30 19:30:00,1.98118,1.98362,1.97682,1.98307,45000000.0
2008-04-30 19:35:00,1.9775,1.98375,1.9775,1.98318,31000000.0
2008-04-30 19:40:00,1.97648,1.98487,1.97648,1.9783,42000000.0
2008-04-30 19:45:00,1.98184,1.98545,1.97873,1.98545,45000000.0
2008-04-30 19:50:00,1.97953,1.9861,1.97843,1.97843,33000000.0
2008-04-30 19:55:00,1.98031,1.98546,1.97863,1.97999,53000000.0
2008-04-30 20:00:00,1.98406,1.98715,1.97896,1.98715,40000000.0
2008-04-30 20:05:00,1.98765,1.98855,1.98058,1.98058,44000000.0
2008-04-30 20:10:00,1.98215,1.98546,1.97861,1.98115,39000000.0
2008-04-30 20:15:00,1.98472,1.98734,1.97643,1.97979,43000000.0
2008-04-30 20:20:00,1.97919,1.98552,1.97714,1.98049,44000000.0
2008-04-30 20:25:00,1.97913,1.98711,1.97748,1.98256,47000000.0
2008-04-30 20:30:00,1.97749,1.98524,1.97588,1.9792,51000000.0
2008-04-30 20:35:00,1.98032,1.98877,1.9794,1.98759,61000000.0
2008-04-30 20:40:00,1.98394,1.98804,1.98099,1.98234,46000000.0
2008-04-30 20:45:00,1.98646,1.99007,1.98221,1.98952,48000000.0
2008-04-30 20:50:00,1.98469,1.98915,1.98238,1.98383,38000000.0
2008-04-30 20:55:00,1.98449,1.99166,1.98449,1.99166,42000000.0
2008-04-30 21:00:00,1.99107,1.99408,1.98551,1.99225,47000000.0
2008-04-30 21:05:00,1.99324,1.99324,1.98384,1.98998,48000000.0
2008-04-30 21:10:00,1.98902,1.99398,1.98544,1.99391,37000000.0
2008-04-30 21:15:00,1.99179,1.99311,1.98605,1.99187,38000000.0
2008-04-30 21:20:00,1.98687,1.99292,1.98536,1.99197,40000000.0
2008-04-30 21:25:00,1.99161,1.99365,1.98636,1.992,52000000.0
2008-04-30 21:30:00,1.99321,1.99321,1.98584,1.99233,45000000.0
2008-04-30 21:35:00,1.99228,1.99253,1.98534,1.98631,47000000.0
2008-04-30 21:40:00,1.99212,1.99212,1.98467,1.99072,42000000.0
2008-04-30 21:45:00,1.99056,1.99124,1.98403,1.98871,50000000.0
2008-04-30 21:50:00,1.98349,1.9905,1.98327,1.9905,43000000.0
2008-04-30 21:55:00,1.98543,1.99217,1.98444,1.98635,50000000.0
2008-04-30 22:00:00,1.98939,1.99188,1.98556,1.99188,43000000.0
2008-04-30 22:05:00,1.99137,1.99268,1.9858,1.99141,34000000.0
2008-04-30 22:10:00,1.9875,1.9923,1.98611,1.98718,32000000.0
2008-04-30 22:15:00,1.98978,1.99355,1.98757,1.99114,37000000.0
2008-04-30 22:20:00,1.98814,1.99336,1.98731,1.98789,34000000.0
2008-04-30 22:25:00,1.99217,1.9937,1.98826,1.99357,41000000.0
2008-04-30 22:30:00,1.99312,1.99348,1.98736,1.98819,40000000.0
2008-04-30 22:35:00,1.98702,1.99165,1.98647,1.98739,27000000.0
2008-04-30 22:40:00,1.9862,1.99124,1.98477,1.98563,35000000.0
2008-04-30 22:45:00,1.98779,1.99201,1.98484,1.9913,39000000.0
2008-04-30 22:50:00,1.98628,1.99147,1.98537,1.99147,25000000.0
2008-04-30 22:55:00,1.98588,1.9923,1.98567,1.99202,45000000.0
2008-04-30 23:00:00,1.98985,1.99114,1.98543,1.99074,43000000.0
2008-04-30 23:05:00,1.99034,1.99034,1.98437,1.98994,34000000.0
2008-04-30 23:10:00,1.98503,1.99056,1.98445,1.99036,31000000.0
2008-04-30 23:15:00,1.98827,1.9905,1.98455,1.98978,52000000.0
2008-04-30 23:20:00,1.9846,1.99065,1.98456,1.99065,26000000.0
2008-04-30 23:25:00,1.98558,1.99065,1.98506,1.98551,41000000.0
2008-04-30 23:30:00,1.99003,1.9911,1.98523,1.98525,40000000.0
2008-04-30 23:35:00,1.98514,1.99066,1.98469,1.9891,35000000.0
2008-04-30 23:40:00,1.98398,1.99034,1.98398,1.99021,25000000.0
2008-04-30 23:45:00,1.98994,1.99005,1.98545,1.98552,21000000.0
2008-04-30 23:50:00,1.98491,1.99079,1.98474,1.98578,36000000.0
2008-04-30 23:55:00,1.98509,1.99056,1.98509,1.98575,33000000.0
2008-05-01 00:00:00,1.98986,1.99076,1.98542,1.98575,55000000.0
2008-05-01 00:05:00,1.99175,1.99175,1.99132,1.99154,11000000.0
2008-05-01 00:10:00,1.98548,1.99029,1.98548,1.9867,25000000.0
2008-05-01 00:15:00,1.99115,1.99155,1.98618,1.98723,24000000.0
2008-05-01 00:20:00,1.9872,1.99317,1.98714,1.98755,44000000.0
2008-05-01 00:25:00,1.98736,1.99316,1.98717,1.98717,72000000.0
2008-05-01 00:30:00,1.99235,1.99269,1.98627,1.9864,44000000.0
2008-05-01 00:35:00,1.98648,1.99207,1.98645,1.99163,59000000.0
2008-05-01 00:40:00,1.99079,1.99157,1.98549,1.98549,33000000.0
2008-05-01 00:45:00,1.99039,1.99074,1.98538,1.99067,36000000.0
2008-05-01 00:50:00,1.99156,1.99156,1.98616,1.98616,12000000.0
2008-05-01 00:55:00,1.98673,1.99129,1.98673,1.99129,7000000.0
2008-05-01 01:00:00,1.98927,1.9919,1.98562,1.99176,34000000.0
2008-05-01 01:05:00,1.98739,1.99199,1.9862,1.98696,40000000.0
2008-05-01 01:10:00,1.98652,1.99165,1.98552,1.98628,34000000.0
2008-05-01 01:15:00,1.99095,1.99121,1.986,1.98677,27000000.0
2008-05-01 01:20:00,1.98688,1.99057,1.9852,1.98545,23000000.0
2008-05-01 01:25:00,1.98535,1.98552,1.98534,1.98552,8000000.0
2008-05-01 01:30:00,1.98531,1.99099,1.98531,1.98693,30000000.0
2008-05-01 01:35:00,1.98604,1.99118,1.98596,1.99118,18000000.0
2008-05-01 01:40:00,1.98546,1.99092,1.98513,1.99092,28000000.0
2008-05-01 01:45:00,1.99017,1.99068,1.98546,1.98638,44000000.0
2008-05-01 01:50:00,1.98703,1.99075,1.98554,1.98644,40000000.0
2008-05-01 01:55:00,1.98593,1.99166,1.98593,1.98649,26000000.0
2008-05-01 02:00:00,1.99135,1.99164,1.98548,1.98548,26000000.0
2008-05-01 02:05:00,1.98552,1.99215,1.98552,1.99215,36000000.0
2008-05-01 02:10:00,1.98804,1.99229,1.98624,1.98625,31000000.0
2008-05-01 02:15:00,1.99186,1.99212,1.98588,1.98693,65000000.0
2008-05-01 02:20:00,1.98719,1.99224,1.98719,1.99161,25000000.0
2008-05-01 02:25:00,1.98846,1.99271,1.98711,1.99271,39000000.0
2008-05-01 02:30:00,1.99201,1.99274,1.98743,1.98843,42000000.0
2008-05-01 02:35:00,1.98776,1.99313,1.98728,1.99296,26000000.0
2008-05-01 02:40:00,1.98727,1.99285,1.98693,1.99161,32000000.0
2008-05-01 02:45:00,1.99134,1.99241,1.98652,1.99241,27000000.0
2008-05-01 02:50:00,1.98748,1.99262,1.98665,1.99161,42000000.0
2008-05-01 02:55:00,1.99189,1.9922,1.98689,1.98751,48000000.0
2008-05-01 03:00:00,1.99147,1.99227,1.9867,1.98765,30000000.0
2008-05-01 03:05:00,1.99133,1.9928,1.98679,1.99221,56000000.0
2008-05-01 03:10:00,1.98863,1.99115,1.98707,1.98716,29000000.0
2008-05-01 03:15:00,1.99274,1.99307,1.98777,1.98777,34000000.0
2008-05-01 03:20:00,1.99271,1.99278,1.98739,1.99278,36000000.0
2008-05-01 03:25:00,1.99342,1.99343,1.98766,1.98806,48000000.0
2008-05-01 03:30:00,1.99151,1.99346,1.9879,1.98865,36000000.0
2008-05-01 03:35:00,1.98922,1.99396,1.98861,1.99386,37000000.0
2008-05-01 03:40:00,1.9901,1.99454,1.98831,1.98845,17000000.0
2008-05-01 03:45:00,1.99358,1.99453,1.98912,1.99421,39000000.0
2008-05-01 03:50:00,1.98841,1.99459,1.98833,1.98834,40000000.0
2008-05-01 03:55:00,1.98864,1.99405,1.98864,1.98947,48000000.0
2008-05-01 04:00:00,1.99249,1.99387,1.98824,1.99354,45000000.0
2008-05-01 04:05:00,1.99425,1.99436,1.98806,1.98806,25000000.0
2008-05-01 04:10:00,1.9886,1.99377,1.98792,1.98823,18000000.0
2008-05-01 04:15:00,1.99243,1.99422,1.98854,1.99401,29000000.0
2008-05-01 04:20:00,1.98834,1.99408,1.98834,1.99325,26000000.0
2008-05-01 04:25:00,1.98811,1.99433,1.98808,1.98823,32000000.0
2008-05-01 04:30:00,1.99367,1.99464,1.98835,1.99407,48000000.0
2008-05-01 04:35:00,1.99362,1.9938,1.98818,1.98881,52000000.0
2008-05-01 04:40:00,1.99279,1.9937,1.98866,1.9937,17000000.0
2008-05-01 04:45:00,1.99291,1.9943,1.98903,1.9943,29000000.0
2008-05-01 04:50:00,1.99439,1.99453,1.99433,1.99433,16000000.0
2008-05-01 04:55:00,1.9936,1.99397,1.98841,1.98848,42000000.0
2008-05-01 05:00:00,1.99381,1.99443,1.98843,1.99406,26000000.0
2008-05-01 05:05:00,1.98864,1.99407,1.98841,1.99396,38000000.0
2008-05-01 05:10:00,1.98978,1.99421,1.98838,1.98838,39000000.0
2008-05-01 05:15:00,1.99286,1.99315,1.98741,1.99282,42000000.0
2008-05-01 05:20:00,1.98928,1.99388,1.98825,1.98836,50000000.0
2008-05-01 05:25:00,1.99388,1.99388,1.98761,1.98827,45000000.0
2008-05-01 05:30:00,1.99304,1.99415,1.98814,1.99348,61000000.0
2008-05-01 05:35:00,1.98912,1.99469,1.98879,1.99469,45000000.0
2008-05-01 05:40:00,1.99486,1.99497,1.99031,1.99393,30000000.0
2008-05-01 05:45:00,1.99415,1.99484,1.9884,1.99432,37000000.0
2008-05-01 05:50:00,1.98984,1.99457,1.98828,1.98851,33000000.0
2008-05-01 05:55:00,1.99475,1.99476,1.9883,1.99357,44000000.0
2008-05-01 06:00:00,1.9916,1.99379,1.98803,1.99333,22000000.0
2008-05-01 06:05:00,1.9884,1.99382,1.9884,1.99382,41000000.0
2008-05-01 06:10:00,1.99356,1.99422,1.98795,1.99372,37000000.0
2008-05-01 06:15:00,1.9939,1.99424,1.98812,1.99389,35000000.0
2008-05-01 06:20:00,1.99417,1.9943,1.98857,1.9943,35000000.0
2008-05-01 06:25:00,1.99303,1.99476,1.989,1.99382,29000000.0
2008-05-01 06:30:00,1.99289,1.99455,1.98838,1.99434,31000000.0
2008-05-01 06:35:00,1.98832,1.99457,1.98813,1.99448,43000000.0
2008-05-01 06:40:00,1.99463,1.99471,1.99415,1.99435,20000000.0
2008-05-01 06:45:00,1.99308,1.99374,1.98771,1.98966,37000000.0
2008-05-01 06:50:00,1.98946,1.9945,1.98884,1.9902,38000000.0
2008-05-01 06:55:00,1.99059,1.9949,1.98905,1.99323,18000000.0
2008-05-01 07:00:00,1.99168,1.99676,1.98905,1.99676,58000000.0
2008-05-01 07:05:00,1.99182,1.99687,1.99013,1.99605,37000000.0
2008-05-01 07:10:00,1.99052,1.99676,1.99052,1.99653,25000000.0
2008-05-01 07:15:00,1.99422,1.99675,1.99111,1.99675,41000000.0
2008-05-01 07:20:00,1.99107,1.99776,1.99107,1.99775,65000000.0
2008-05-01 07:25:00,1.992,1.99694,1.99141,1.99683,54000000.0
2008-05-01 07:30:00,1.99459,1.99736,1.99181,1.99723,56000000.0
2008-05-01 07:35:00,1.99567,1.99794,1.9913,1.99784,42000000.0
2008-05-01 07:40:00,1.99758,1.99843,1.99217,1.99217,60000000.0
2008-05-01 07:45:00,1.99793,1.99933,1.99368,1.9937,46000000.0
2008-05-01 07:50:00,1.99797,1.99974,1.99308,1.99356,45000000.0
2008-05-01 07:55:00,1.99427,1.99975,1.99294,1.99933,71000000.0
2008-05-01 08:00:00,1.99605,1.99949,1.9922,1.9975,72000000.0
2008-05-01 08:05:00,1.99752,1.99843,1.98983,1.99064,83000000.0
2008-05-01 08:10:00,1.99574,1.99611,1.98981,1.99046,42000000.0
2008-05-01 08:15:00,1.99431,1.99518,1.98808,1.98866,44000000.0
2008-05-01 08:20:00,1.99003,1.99485,1.9881,1.9938,41000000.0
2008-05-01 08:25:00,1.98914,1.99469,1.98847,1.99311,45000000.0
2008-05-01 08:30:00,1.99091,1.99561,1.98883,1.9952,46000000.0
2008-05-01 08:35:00,1.99448,1.99526,1.98902,1.99242,37000000.0
2008-05-01 08:40:00,1.99571,1.99717,1.99106,1.99106,45000000.0
2008-05-01 08:45:00,1.99186,1.99887,1.99186,1.99887,44000000.0
2008-05-01 08:50:00,1.99893,1.99921,1.99324,1.99835,47000000.0
2008-05-01 08:55:00,1.99411,1.99964,1.99292,1.99612,39000000.0
2008-05-01 09:00:00,1.99599,1.99898,1.99522,1.99731,42000000.0
2008-05-01 09:05:00,1.9953,1.99748,1.99342,1.99667,44000000.0
2008-05-01 09:10:00,1.99524,1.99697,1.99297,1.99433,40000000.0
2008-05-01 09:15:00,1.99271,1.99475,1.99052,1.9908,41000000.0
2008-05-01 09:20:00,1.98953,1.99281,1.98698,1.98698,37000000.0
2008-05-01 09:25:00,1.98739,1.99018,1.98564,1.98806,41000000.0
2008-05-01 09:30:00,1.98554,1.98845,1.98427,1.98429,41000000.0
2008-05-01 09:35:00,1.98646,1.98749,1.9837,1.98617,40000000.0
2008-05-01 09:40:00,1.98725,1.98751,1.98355,1.98367,46000000.0
2008-05-01 09:45:00,1.98453,1.98626,1.98175,1.98175,51000000.0
2008-05-01 09:50:00,1.98161,1.98516,1.98126,1.98501,40000000.0
2008-05-01 09:55:00,1.98319,1.98701,1.98176,1.98687,39000000.0
2008-05-01 10:00:00,1.98516,1.98798,1.98382,1.98798,48000000.0
2008-05-01 10:05:00,1.98757,1.98804,1.98396,1.98407,48000000.0
2008-05-01 10:10:00,1.98626,1.98747,1.9831,1.9831,41000000.0
2008-05-01 10:15:00,1.98448,1.98579,1.98218,1.98471,47000000.0
2008-05-01 10:20:00,1.98294,1.98543,1.98197,1.98495,39000000.0
2008-05-01 10:25:00,1.98347,1.98643,1.9824,1.98455,45000000.0
2008-05-01 10:30:00,1.98617,1.98767,1.98376,1.98662,51000000.0
2008-05-01 10:35:00,1.98423,1.988,1.98405,1.98592,50000000.0
2008-05-01 10:40:00,1.98363,1.98573,1.981,1.98289,41000000.0
2008-05-01 10:45:00,1.9802,1.98456,1.97984,1.98448,40000000.0
2008-05-01 10:50:00,1.98457,1.98494,1.9819,1.98491,39000000.0
2008-05-01 10:55:00,1.98197,1.98493,1.98098,1.9812,41000000.0
2008-05-01 11:00:00,1.98198,1.98477,1.97937,1.98477,43000000.0
2008-05-01 11:05:00,1.98244,1.986,1.98238,1.98304,43000000.0
2008-05-01 11:10:00,1.98379,1.98578,1.98261,1.98578,46000000.0
2008-05-01 11:15:00,1.98306,1.98616,1.98227,1.98396,41000000.0
2008-05-01 11:20:00,1.98389,1.98697,1.98292,1.98623,47000000.0
2008-05-01 11:25:00,1.98561,1.98775,1.98382,1.98555,45000000.0
2008-05-01 11:30:00,1.98433,1.98726,1.98381,1.98418,42000000.0
2008-05-01 11:35:00,1.98517,1.98731,1.98396,1.98396,45000000.0
2008-05-01 11:40:00,1.98359,1.98768,1.98359,1.98508,50000000.0
2008-05-01 11:45:00,1.98607,1.98756,1.98435,1.98756,43000000.0
2008-05-01 11:50:00,1.98446,1.98789,1.9842,1.98518,46000000.0
2008-05-01 11:55:00,1.98604,1.98849,1.98515,1.98584,47000000.0
2008-05-01 12:00:00,1.98696,1.98814,1.98435,1.98809,40000000.0
2008-05-01 12:05:00,1.98597,1.9897,1.98509,1.98811,38000000.0
2008-05-01 12:10:00,1.98686,1.9888,1.98517,1.98688,33000000.0
2008-05-01 12:15:00,1.98481,1.98747,1.98416,1.98432,46000000.0
2008-05-01 12:20:00,1.98701,1.98701,1.98351,1.98601,42000000.0
2008-05-01 12:25:00,1.9828,1.98571,1.98162,1.98483,45000000.0
2008-05-01 12:30:00,1.98302,1.98584,1.98276,1.98584,46000000.0
2008-05-01 12:35:00,1.98396,1.98489,1.98234,1.98489,45000000.0
2008-05-01 12:40:00,1.98453,1.98567,1.98242,1.9854,45000000.0
2008-05-01 12:45:00,1.98377,1.98566,1.98169,1.98227,47000000.0
2008-05-01 12:50:00,1.98394,1.98422,1.98108,1.98422,44000000.0
2008-05-01 12:55:00,1.98152,1.98445,1.9805,1.9827,42000000.0
2008-05-01 13:00:00,1.98087,1.98325,1.97903,1.98249,43000000.0
2008-05-01 13:05:00,1.97982,1.98314,1.97975,1.9804,46000000.0
2008-05-01 13:10:00,1.9824,1.98325,1.97996,1.9829,47000000.0
2008-05-01 13:15:00,1.98088,1.98437,1.98088,1.98164,47000000.0
2008-05-01 13:20:00,1.9848,1.9848,1.98109,1.98369,42000000.0
2008-05-01 13:25:00,1.98161,1.98311,1.97937,1.9806,43000000.0
2008-05-01 13:30:00,1.97952,1.98143,1.97777,1.98084,43000000.0
2008-05-01 13:35:00,1.97929,1.98267,1.97896,1.98258,44000000.0
2008-05-01 13:40:00,1.97982,1.98286,1.97909,1.97913,39000000.0
2008-05-01 13:45:00,1.98009,1.98321,1.97927,1.98282,46000000.0
2008-05-01 13:50:00,1.98303,1.98303,1.97827,1.98161,45000000.0
2008-05-01 13:55:00,1.9795,1.98257,1.97915,1.9792,46000000.0
2008-05-01 14:00:00,1.97959,1.98213,1.97816,1.97879,42000000.0
2008-05-01 14:05:00,1.98007,1.98214,1.97798,1.98214,47000000.0
2008-05-01 14:10:00,1.98251,1.98276,1.97891,1.98192,51000000.0
2008-05-01 14:15:00,1.97942,1.98239,1.97931,1.98155,44000000.0
2008-05-01 14:20:00,1.97902,1.98175,1.97863,1.98117,43000000.0
2008-05-01 14:25:00,1.9811,1.9811,1.97756,1.97873,38000000.0
2008-05-01 14:30:00,1.97843,1.98256,1.97636,1.97636,46000000.0
2008-05-01 14:35:00,1.97663,1.97972,1.97503,1.97971,45000000.0
2008-05-01 14:40:00,1.97913,1.97918,1.97633,1.97707,45000000.0
2008-05-01 14:45:00,1.97745,1.9797,1.9755,1.97921,50000000.0
2008-05-01 14:50:00,1.97765,1.97993,1.97714,1.97991,42000000.0
2008-05-01 14:55:00,1.97767,1.98006,1.97638,1.9794,39000000.0
2008-05-01 15:00:00,1.97855,1.98105,1.97739,1.97923,45000000.0
2008-05-01 15:05:00,1.97989,1.98294,1.97864,1.98294,46000000.0
2008-05-01 15:10:00,1.97984,1.98365,1.97969,1.98045,47000000.0
2008-05-01 15:15:00,1.98157,1.98349,1.97975,1.98125,42000000.0
2008-05-01 15:20:00,1.98244,1.98353,1.98029,1.98095,41000000.0
2008-05-01 15:25:00,1.98186,1.98415,1.98063,1.981,51000000.0
2008-05-01 15:30:00,1.98249,1.98318,1.97979,1.98242,46000000.0
2008-05-01 15:35:00,1.98062,1.98335,1.97966,1.98032,47000000.0
2008-05-01 15:40:00,1.9834,1.98354,1.97909,1.97909,45000000.0
2008-05-01 15:45:00,1.97892,1.98098,1.97699,1.97819,40000000.0
2008-05-01 15:50:00,1.97611,1.97932,1.97553,1.97564,46000000.0
2008-05-01 15:55:00,1.97762,1.97916,1.9764,1.97875,40000000.0
2008-05-01 16:00:00,1.97744,1.97799,1.97161,1.97161,39000000.0
2008-05-01 16:05:00,1.97074,1.97586,1.97074,1.97379,48000000.0
2008-05-01 16:10:00,1.97429,1.97907,1.9737,1.9767,48000000.0
2008-05-01 16:15:00,1.97696,1.97885,1.97532,1.97551,45000000.0
2008-05-01 16:20:00,1.97732,1.97808,1.97282,1.97466,51000000.0
2008-05-01 16:25:00,1.97319,1.97614,1.97158,1.97235,38000000.0
2008-05-01 16:30:00,1.97564,1.97642,1.97305,1.97622,45000000.0
2008-05-01 16:35:00,1.97586,1.97695,1.97303,1.97682,37000000.0
2008-05-01 16:40:00,1.97505,1.97707,1.97406,1.97536,45000000.0
2008-05-01 16:45:00,1.97347,1.97693,1.97347,1.97642,41000000.0
2008-05-01 16:50:00,1.97436,1.97704,1.97356,1.97515,46000000.0
2008-05-01 16:55:00,1.97651,1.97788,1.97455,1.97524,41000000.0
2008-05-01 17:00:00,1.97569,1.97739,1.97349,1.97547,43000000.0
2008-05-01 17:05:00,1.97348,1.97577,1.97221,1.97447,43000000.0
2008-05-01 17:10:00,1.97402,1.97494,1.9718,1.9718,49000000.0
2008-05-01 17:15:00,1.9731,1.9741,1.97076,1.97287,43000000.0
2008-05-01 17:20:00,1.97133,1.97508,1.97058,1.97456,44000000.0
2008-05-01 17:25:00,1.97263,1.97502,1.97169,1.973,45000000.0
2008-05-01 17:30:00,1.97396,1.97562,1.97244,1.97307,36000000.0
2008-05-01 17:35:00,1.97599,1.97618,1.97246,1.97246,41000000.0
2008-05-01 17:40:00,1.9741,1.97524,1.97175,1.97408,38000000.0
2008-05-01 17:45:00,1.97244,1.97597,1.97199,1.97552,54000000.0
2008-05-01 17:50:00,1.97588,1.976,1.97241,1.97479,45000000.0
2008-05-01 17:55:00,1.97288,1.97443,1.97148,1.97418,43000000.0
2008-05-01 18:00:00,1.97167,1.9745,1.97097,1.97288,42000000.0
2008-05-01 18:05:00,1.9712,1.97293,1.96997,1.97021,42000000.0
2008-05-01 18:10:00,1.97039,1.97282,1.96967,1.97123,42000000.0
2008-05-01 18:15:00,1.9696,1.9722,1.96872,1.96934,46000000.0
2008-05-01 18:20:00,1.97121,1.97249,1.96916,1.97243,39000000.0
2008-05-01 18:25:00,1.9698,1.97427,1.9698,1.97427,43000000.0
2008-05-01 18:30:00,1.97295,1.97431,1.9716,1.97394,44000000.0
2008-05-01 18:35:00,1.97453,1.9754,1.97227,1.97385,42000000.0
2008-05-01 18:40:00,1.97416,1.97419,1.9705,1.97341,45000000.0
2008-05-01 18:45:00,1.97205,1.97364,1.97032,1.97095,43000000.0
2008-05-01 18:50:00,1.9709,1.97373,1.96921,1.97356,45000000.0
2008-05-01 18:55:00,1.96831,1.97377,1.9678,1.97358,41000000.0
2008-05-01 19:00:00,1.9703,1.9734,1.96568,1.96785,44000000.0
2008-05-01 19:05:00,1.96761,1.97334,1.96658,1.97115,44000000.0
2008-05-01 19:10:00,1.966,1.97332,1.966,1.96805,44000000.0
2008-05-01 19:15:00,1.96993,1.97251,1.96331,1.96434,50000000.0
2008-05-01 19:20:00,1.9678,1.96991,1.96415,1.96991,47000000.0
2008-05-01 19:25:00,1.966,1.97041,1.96452,1.96956,46000000.0
2008-05-01 19:30:00,1.9674,1.97103,1.96484,1.97038,45000000.0
2008-05-01 19:35:00,1.97169,1.97169,1.96523,1.97005,45000000.0
2008-05-01 19:40:00,1.96483,1.97083,1.96473,1.97066,42000000.0
2008-05-01 19:45:00,1.96962,1.97207,1.96593,1.97122,45000000.0
2008-05-01 19:50:00,1.96574,1.97203,1.96567,1.96821,33000000.0
2008-05-01 19:55:00,1.96932,1.97451,1.96893,1.96893,48000000.0
2008-05-01 20:00:00,1.97153,1.9743,1.96834,1.9738,40000000.0
2008-05-01 20:05:00,1.96995,1.97429,1.96591,1.9668,44000000.0
2008-05-01 20:10:00,1.96623,1.97301,1.96623,1.97301,39000000.0
2008-05-01 20:15:00,1.97166,1.97296,1.9678,1.9678,38000000.0
2008-05-01 20:20:00,1.97281,1.97281,1.96623,1.9722,44000000.0
2008-05-01 20:25:00,1.96678,1.97297,1.96678,1.97288,47000000.0
2008-05-01 20:30:00,1.97056,1.97289,1.96662,1.96669,51000000.0
2008-05-01 20:35:00,1.97258,1.97258,1.96642,1.96666,61000000.0
2008-05-01 20:40:00,1.96662,1.9729,1.96655,1.97203,43000000.0
2008-05-01 20:45:00,1.97073,1.97306,1.96691,1.96758,48000000.0
2008-05-01 20:50:00,1.96685,1.97278,1.96668,1.97278,38000000.0
2008-05-01 20:55:00,1.96649,1.97286,1.96619,1.97272,42000000.0
2008-05-01 21:00:00,1.97137,1.97281,1.96702,1.9713,36000000.0
2008-05-01 21:05:00,1.97262,1.97273,1.96604,1.97162,45000000.0
2008-05-01 21:10:00,1.97046,1.97252,1.96593,1.97185,34000000.0
2008-05-01 21:15:00,1.97031,1.9712,1.96765,1.9712,23000000.0
2008-05-01 21:20:00,1.96667,1.97174,1.96593,1.97144,40000000.0
2008-05-01 21:25:00,1.96539,1.97123,1.96539,1.96588,41000000.0
2008-05-01 21:30:00,1.96891,1.97186,1.96606,1.97138,45000000.0
2008-05-01 21:35:00,1.96546,1.9719,1.96524,1.9719,47000000.0
2008-05-01 21:40:00,1.96759,1.9748,1.96759,1.97471,21000000.0
2008-05-01 21:45:00,1.97283,1.97423,1.9686,1.97402,47000000.0
2008-05-01 21:50:00,1.96822,1.97439,1.96766,1.97311,35000000.0
2008-05-01 21:55:00,1.96931,1.97322,1.96717,1.97322,46000000.0
2008-05-01 22:00:00,1.97113,1.97372,1.96736,1.97347,43000000.0
2008-05-01 22:05:00,1.9687,1.97423,1.96795,1.97319,42000000.0
2008-05-01 22:10:00,1.97256,1.97383,1.96681,1.97215,43000000.0
2008-05-01 22:15:00,1.96986,1.97328,1.96689,1.96755,46000000.0
2008-05-01 22:20:00,1.97127,1.97226,1.96703,1.97186,44000000.0
2008-05-01 22:25:00,1.96741,1.97226,1.96704,1.97174,35000000.0
2008-05-01 22:30:00,1.9704,1.97208,1.96697,1.96708,47000000.0
2008-05-01 22:35:00,1.96722,1.97292,1.96639,1.97223,35000000.0
2008-05-01 22:40:00,1.9675,1.97327,1.96569,1.96569,37000000.0
2008-05-01 22:45:00,1.96863,1.97171,1.96527,1.97117,37000000.0
2008-05-01 22:50:00,1.97168,1.97204,1.96564,1.97204,37000000.0
2008-05-01 22:55:00,1.96809,1.97426,1.96809,1.9684,40000000.0
2008-05-01 23:00:00,1.97115,1.97248,1.96778,1.96901,41000000.0
2008-05-01 23:05:00,1.9699,1.97405,1.96884,1.96884,41000000.0
2008-05-01 23:10:00,1.97168,1.97333,1.9686,1.97308,45000000.0
2008-05-01 23:15:00,1.97375,1.97375,1.96932,1.96943,46000000.0
2008-05-01 23:20:00,1.97288,1.97385,1.96959,1.97342,39000000.0
2008-05-01 23:25:00,1.96986,1.9737,1.96943,1.96996,43000000.0
2008-05-01 23:30:00,1.97407,1.97407,1.9684,1.9729,24000000.0
2008-05-01 23:35:00,1.97054,1.97387,1.9694,1.97387,15000000.0
2008-05-01 23:40:00,1.9698,1.97375,1.96968,1.97375,28000000.0
2008-05-01 23:45:00,1.97381,1.97416,1.96993,1.96993,38000000.0
2008-05-01 23:50:00,1.97036,1.97395,1.97036,1.97384,18000000.0
2008-05-01 23:55:00,1.96962,1.97387,1.96894,1.97341,28000000.0
2008-05-02 00:00:00,1.97402,1.97402,1.96782,1.97167,46000000.0
2008-05-02 00:05:00,1.97155,1.97163,1.96739,1.96739,36000000.0
2008-05-02 00:10:00,1.96766,1.97165,1.96763,1.97149,34000000.0
2008-05-02 00:15:00,1.97189,1.97207,1.9685,1.9716,20000000.0
2008-05-02 00:20:00,1.97126,1.97452,1.97065,1.97436,41000000.0
2008-05-02 00:25:00,1.97401,1.97401,1.96824,1.97182,66000000.0
2008-05-02 00:30:00,1.97124,1.97246,1.96773,1.97245,51000000.0
2008-05-02 00:35:00,1.96855,1.97212,1.9676,1.96763,44000000.0
2008-05-02 00:40:00,1.96787,1.97466,1.96757,1.97466,29000000.0
2008-05-02 00:45:00,1.9737,1.97489,1.97016,1.97408,52000000.0
2008-05-02 00:50:00,1.97486,1.97486,1.97057,1.97336,30000000.0
2008-05-02 00:55:00,1.97106,1.97391,1.96993,1.97014,32000000.0
2008-05-02 01:00:00,1.97519,1.97519,1.96991,1.97034,35000000.0
2008-05-02 01:05:00,1.97027,1.97459,1.97023,1.97409,34000000.0
2008-05-02 01:10:00,1.97078,1.97502,1.97011,1.97032,42000000.0
2008-05-02 01:15:00,1.97405,1.97488,1.97147,1.97426,21000000.0
2008-05-02 01:20:00,1.97118,1.97435,1.96993,1.97425,39000000.0
2008-05-02 01:25:00,1.97149,1.97426,1.96983,1.97065,35000000.0
2008-05-02 01:30:00,1.97359,1.97475,1.96983,1.97475,31000000.0
2008-05-02 01:35:00,1.97468,1.97475,1.97011,1.97025,27000000.0
2008-05-02 01:40:00,1.97464,1.97464,1.97044,1.97434,45000000.0
2008-05-02 01:45:00,1.97556,1.97557,1.97465,1.97484,21000000.0
2008-05-02 01:50:00,1.97486,1.97486,1.97018,1.97392,28000000.0
2008-05-02 01:55:00,1.97034,1.97523,1.97029,1.97521,24000000.0
2008-05-02 02:00:00,1.97481,1.97512,1.97068,1.97475,42000000.0
2008-05-02 02:05:00,1.97131,1.97399,1.97055,1.97101,26000000.0
2008-05-02 02:10:00,1.97162,1.97442,1.96978,1.974,39000000.0
2008-05-02 02:15:00,1.9751,1.9751,1.96942,1.97434,65000000.0
2008-05-02 02:20:00,1.97067,1.97446,1.96994,1.97446,38000000.0
2008-05-02 02:25:00,1.97247,1.97403,1.96941,1.97006,34000000.0
2008-05-02 02:30:00,1.97415,1.97415,1.96611,1.9669,42000000.0
2008-05-02 02:35:00,1.9673,1.97079,1.96608,1.97079,31000000.0
2008-05-02 02:40:00,1.96965,1.97079,1.96585,1.96706,32000000.0
2008-05-02 02:45:00,1.97053,1.97121,1.96644,1.97026,44000000.0
2008-05-02 02:50:00,1.97012,1.97075,1.96589,1.96589,40000000.0
2008-05-02 02:55:00,1.96695,1.96998,1.96502,1.9697,43000000.0
2008-05-02 03:00:00,1.97009,1.97009,1.96487,1.96946,45000000.0
2008-05-02 03:05:00,1.96837,1.96985,1.96536,1.96885,47000000.0
2008-05-02 03:10:00,1.96597,1.96921,1.96482,1.96916,38000000.0
2008-05-02 03:15:00,1.96938,1.96938,1.96445,1.96527,45000000.0
2008-05-02 03:20:00,1.96807,1.9693,1.96523,1.96525,38000000.0
2008-05-02 03:25:00,1.96513,1.96944,1.96513,1.96944,52000000.0
2008-05-02 03:30:00,1.96975,1.97006,1.9654,1.96957,33000000.0
2008-05-02 03:35:00,1.96998,1.96998,1.96591,1.96883,32000000.0
2008-05-02 03:40:00,1.97008,1.97398,1.96585,1.97336,41000000.0
2008-05-02 03:45:00,1.9729,1.97415,1.96961,1.97012,37000000.0
2008-05-02 03:50:00,1.97351,1.97443,1.96993,1.97422,53000000.0
2008-05-02 03:55:00,1.97438,1.97448,1.96946,1.97044,48000000.0
2008-05-02 04:00:00,1.97349,1.97426,1.96947,1.97058,45000000.0
2008-05-02 04:05:00,1.96957,1.97357,1.96957,1.97073,19000000.0
2008-05-02 04:10:00,1.9744,1.97446,1.97031,1.97423,40000000.0
2008-05-02 04:15:00,1.97487,1.97487,1.97157,1.97427,22000000.0
2008-05-02 04:20:00,1.97316,1.97357,1.96919,1.97324,38000000.0
2008-05-02 04:25:00,1.96941,1.97377,1.96941,1.97348,33000000.0
2008-05-02 04:30:00,1.97376,1.97376,1.96943,1.96988,45000000.0
2008-05-02 04:35:00,1.96993,1.97459,1.96993,1.97459,41000000.0
2008-05-02 04:40:00,1.97168,1.97502,1.97062,1.97488,38000000.0
2008-05-02 04:45:00,1.97483,1.97483,1.9697,1.97331,39000000.0
2008-05-02 04:50:00,1.97373,1.97373,1.96904,1.96955,48000000.0
2008-05-02 04:55:00,1.9695,1.97356,1.96889,1.97236,42000000.0
2008-05-02 05:00:00,1.97246,1.9731,1.96905,1.96935,33000000.0
2008-05-02 05:05:00,1.97243,1.97255,1.96814,1.97231,46000000.0
2008-05-02 05:10:00,1.96941,1.97171,1.96769,1.97171,39000000.0
2008-05-02 05:15:00,1.97172,1.97172,1.96695,1.97053,42000000.0
2008-05-02 05:20:00,1.97129,1.97203,1.96727,1.97134,50000000.0
2008-05-02 05:25:00,1.97079,1.97194,1.96758,1.96788,45000000.0
2008-05-02 05:30:00,1.97098,1.97226,1.96735,1.96757,61000000.0
2008-05-02 05:35:00,1.97115,1.97155,1.96741,1.97155,45000000.0
2008-05-02 05:40:00,1.96834,1.97162,1.96775,1.96811,39000000.0
2008-05-02 05:45:00,1.97253,1.97253,1.96739,1.96757,46000000.0
2008-05-02 05:50:00,1.96822,1.97207,1.96745,1.97205,41000000.0
2008-05-02 05:55:00,1.96794,1.97184,1.96739,1.96805,44000000.0
2008-05-02 06:00:00,1.97021,1.97206,1.96748,1.96844,31000000.0
2008-05-02 06:05:00,1.97158,1.97181,1.96765,1.97181,33000000.0
2008-05-02 06:10:00,1.96907,1.97246,1.96793,1.96873,46000000.0
2008-05-02 06:15:00,1.97311,1.97311,1.96695,1.97084,33000000.0
2008-05-02 06:20:00,1.96814,1.97114,1.96698,1.97114,35000000.0
2008-05-02 06:25:00,1.96687,1.97165,1.96668,1.97132,38000000.0
2008-05-02 06:30:00,1.97276,1.97289,1.96661,1.97103,39000000.0
2008-05-02 06:35:00,1.96985,1.97098,1.96565,1.96576,43000000.0
2008-05-02 06:40:00,1.96584,1.97077,1.96584,1.96985,47000000.0
2008-05-02 06:45:00,1.96897,1.97073,1.96647,1.97041,37000000.0
2008-05-02 06:50:00,1.96487,1.97009,1.96428,1.96913,38000000.0
2008-05-02 06:55:00,1.96493,1.96891,1.96493,1.96871,26000000.0
2008-05-02 07:00:00,1.96774,1.96998,1.96503,1.96998,58000000.0
2008-05-02 07:05:00,1.96717,1.97032,1.96548,1.96947,46000000.0
2008-05-02 07:10:00,1.96901,1.97053,1.96622,1.97053,50000000.0
2008-05-02 07:15:00,1.97059,1.97059,1.96572,1.96583,43000000.0
2008-05-02 07:20:00,1.96717,1.97089,1.96621,1.97053,65000000.0
2008-05-02 07:25:00,1.96699,1.96943,1.96509,1.96909,54000000.0
2008-05-02 07:30:00,1.96823,1.96912,1.9641,1.96785,56000000.0
2008-05-02 07:35:00,1.96672,1.96724,1.96208,1.96488,42000000.0
2008-05-02 07:40:00,1.96165,1.96742,1.96165,1.96727,60000000.0
2008-05-02 07:45:00,1.96669,1.96816,1.96317,1.96816,46000000.0
2008-05-02 07:50:00,1.96858,1.9705,1.96538,1.96626,45000000.0
2008-05-02 07:55:00,1.96976,1.96976,1.96275,1.96275,71000000.0
2008-05-02 08:00:00,1.96507,1.96715,1.96126,1.9634,72000000.0
2008-05-02 08:05:00,1.9634,1.96763,1.96252,1.96672,83000000.0
2008-05-02 08:10:00,1.9669,1.9669,1.96202,1.96263,42000000.0
2008-05-02 08:15:00,1.96492,1.9672,1.96174,1.96174,45000000.0
2008-05-02 08:20:00,1.96246,1.96664,1.96135,1.9657,41000000.0
2008-05-02 08:25:00,1.96233,1.96349,1.95668,1.95904,47000000.0
2008-05-02 08:30:00,1.95918,1.96072,1.95462,1.96072,43000000.0
2008-05-02 08:35:00,1.96039,1.96132,1.95577,1.96034,37000000.0
2008-05-02 08:40:00,1.95723,1.96195,1.95723,1.95985,45000000.0
2008-05-02 08:45:00,1.95613,1.96139,1.95613,1.95724,44000000.0
2008-05-02 08:50:00,1.95693,1.96085,1.95496,1.95502,47000000.0
2008-05-02 08:55:00,1.95443,1.95839,1.95328,1.95534,39000000.0
2008-05-02 09:00:00,1.95517,1.9592,1.95281,1.95915,42000000.0
2008-05-02 09:05:00,1.95808,1.96279,1.95696,1.96279,44000000.0
2008-05-02 09:10:00,1.96277,1.96277,1.95994,1.96196,40000000.0
2008-05-02 09:15:00,1.96074,1.96216,1.96001,1.96098,45000000.0
2008-05-02 09:20:00,1.95992,1.96168,1.95992,1.95998,37000000.0
2008-05-02 09:25:00,1.96043,1.96132,1.959,1.95998,41000000.0
2008-05-02 09:30:00,1.95877,1.96013,1.95842,1.95963,41000000.0
2008-05-02 09:35:00,1.96066,1.96156,1.95911,1.9605,40000000.0
2008-05-02 09:40:00,1.96059,1.96141,1.95967,1.96103,46000000.0
2008-05-02 09:45:00,1.96046,1.96273,1.96002,1.96144,51000000.0
2008-05-02 09:50:00,1.96302,1.9631,1.9613,1.96136,40000000.0
2008-05-02 09:55:00,1.96105,1.9626,1.96084,1.96133,39000000.0
2008-05-02 10:00:00,1.96087,1.96229,1.96001,1.96001,48000000.0
2008-05-02 10:05:00,1.95984,1.9615,1.9586,1.96006,48000000.0
2008-05-02 10:10:00,1.95971,1.96069,1.9594,1.95949,41000000.0
2008-05-02 10:15:00,1.96053,1.96053,1.95733,1.9586,47000000.0
2008-05-02 10:20:00,1.95781,1.95942,1.95781,1.95912,39000000.0
2008-05-02 10:25:00,1.95852,1.95995,1.95827,1.95928,45000000.0
2008-05-02 10:30:00,1.95866,1.96084,1.95849,1.96068,51000000.0
2008-05-02 10:35:00,1.96024,1.96195,1.96005,1.96157,50000000.0
2008-05-02 10:40:00,1.9606,1.9623,1.96056,1.96083,41000000.0
2008-05-02 10:45:00,1.96221,1.96284,1.96022,1.96271,40000000.0
2008-05-02 10:50:00,1.96264,1.96512,1.96205,1.96322,39000000.0
2008-05-02 10:55:00,1.9635,1.96631,1.96228,1.96482,41000000.0
2008-05-02 11:00:00,1.96542,1.96563,1.96293,1.96518,43000000.0
2008-05-02 11:05:00,1.96375,1.96576,1.96324,1.96428,43000000.0
2008-05-02 11:10:00,1.96568,1.96568,1.96327,1.96394,46000000.0
2008-05-02 11:15:00,1.96446,1.96536,1.9638,1.96523,41000000.0
2008-05-02 11:20:00,1.96528,1.96528,1.96142,1.96157,47000000.0
2008-05-02 11:25:00,1.96235,1.9636,1.96093,1.96343,45000000.0
2008-05-02 11:30:00,1.96284,1.96428,1.96194,1.96346,42000000.0
2008-05-02 11:35:00,1.96327,1.96498,1.96158,1.96424,45000000.0
2008-05-02 11:40:00,1.96331,1.9653,1.96328,1.9653,50000000.0
2008-05-02 11:45:00,1.96473,1.96508,1.96262,1.96433,43000000.0
2008-05-02 11:50:00,1.96319,1.96452,1.95888,1.96045,46000000.0
2008-05-02 11:55:00,1.95921,1.95921,1.95526,1.95599,47000000.0
2008-05-02 12:00:00,1.95505,1.95591,1.95267,1.95331,40000000.0
2008-05-02 12:05:00,1.9527,1.95398,1.952,1.95213,38000000.0
2008-05-02 12:10:00,1.95268,1.95535,1.95267,1.95429,40000000.0
2008-05-02 12:15:00,1.95384,1.95399,1.95009,1.9516,46000000.0
2008-05-02 12:20:00,1.9529,1.9529,1.949,1.94934,42000000.0
2008-05-02 12:25:00,1.94948,1.95106,1.94897,1.94994,45000000.0
2008-05-02 12:30:00,1.95089,1.95273,1.95019,1.9516,46000000.0
2008-05-02 12:35:00,1.95172,1.9522,1.95013,1.95182,45000000.0
2008-05-02 12:40:00,1.95042,1.95227,1.95006,1.95157,45000000.0
2008-05-02 12:45:00,1.95075,1.95153,1.9479,1.95018,47000000.0
2008-05-02 12:50:00,1.95043,1.952,1.94889,1.95152,44000000.0
2008-05-02 12:55:00,1.95022,1.95224,1.95022,1.95155,42000000.0
2008-05-02 13:00:00,1.95114,1.95165,1.94899,1.95055,43000000.0
2008-05-02 13:05:00,1.95076,1.95183,1.94946,1.95096,46000000.0
2008-05-02 13:10:00,1.95032,1.95204,1.94973,1.95009,47000000.0
2008-05-02 13:15:00,1.95114,1.95261,1.94989,1.95042,47000000.0
2008-05-02 13:20:00,1.95206,1.95319,1.95074,1.95164,42000000.0
2008-05-02 13:25:00,1.95299,1.95299,1.94946,1.95095,43000000.0
2008-05-02 13:30:00,1.95007,1.95046,1.94695,1.95044,43000000.0
2008-05-02 13:35:00,1.94797,1.95192,1.94797,1.94975,44000000.0
2008-05-02 13:40:00,1.95072,1.95192,1.94911,1.94911,39000000.0
2008-05-02 13:45:00,1.94988,1.95233,1.94947,1.95183,46000000.0
2008-05-02 13:50:00,1.95047,1.95286,1.94982,1.95091,45000000.0
2008-05-02 13:55:00,1.94971,1.95152,1.94912,1.95074,46000000.0
2008-05-02 14:00:00,1.95016,1.95167,1.94953,1.9507,42000000.0
2008-05-02 14:05:00,1.95057,1.95129,1.94942,1.95021,47000000.0
2008-05-02 14:10:00,1.94988,1.95281,1.94974,1.9501,51000000.0
2008-05-02 14:15:00,1.95171,1.95198,1.94791,1.95198,44000000.0
2008-05-02 14:20:00,1.95042,1.95319,1.95001,1.95211,43000000.0
2008-05-02 14:25:00,1.95359,1.95451,1.95145,1.95451,38000000.0
2008-05-02 14:30:00,1.94833,1.94833,1.92986,1.93287,46000000.0
2008-05-02 14:35:00,1.93348,1.93351,1.92803,1.93073,45000000.0
2008-05-02 14:40:00,1.93267,1.93316,1.93023,1.93262,45000000.0
2008-05-02 14:45:00,1.93291,1.93566,1.93197,1.93444,50000000.0
2008-05-02 14:50:00,1.9345,1.93779,1.93377,1.9362,42000000.0
2008-05-02 14:55:00,1.9367,1.93894,1.93505,1.93507,39000000.0
2008-05-02 15:00:00,1.93579,1.93678,1.93235,1.93369,45000000.0
2008-05-02 15:05:00,1.93357,1.93379,1.92817,1.92817,46000000.0
2008-05-02 15:10:00,1.92932,1.9317,1.92883,1.93075,47000000.0
2008-05-02 15:15:00,1.9321,1.93505,1.93115,1.93496,42000000.0
2008-05-02 15:20:00,1.93426,1.93663,1.93398,1.93601,41000000.0
2008-05-02 15:25:00,1.93403,1.93656,1.93275,1.9343,51000000.0
2008-05-02 15:30:00,1.93622,1.93891,1.93543,1.93768,46000000.0
2008-05-02 15:35:00,1.93921,1.93921,1.93582,1.93868,47000000.0
2008-05-02 15:40:00,1.93831,1.93982,1.93749,1.93929,45000000.0
2008-05-02 15:45:00,1.93843,1.94017,1.93774,1.9396,40000000.0
2008-05-02 15:50:00,1.93666,1.93964,1.93666,1.93742,46000000.0
2008-05-02 15:55:00,1.93801,1.93801,1.93505,1.93744,40000000.0
2008-05-02 16:00:00,1.93529,1.93824,1.93364,1.93666,38000000.0
2008-05-02 16:05:00,1.93508,1.93723,1.93365,1.93507,48000000.0
2008-05-02 16:10:00,1.93509,1.93515,1.93297,1.93324,48000000.0
2008-05-02 16:15:00,1.93335,1.93593,1.93335,1.93435,45000000.0
2008-05-02 16:20:00,1.93566,1.93662,1.93328,1.93581,51000000.0
2008-05-02 16:25:00,1.93521,1.9386,1.93471,1.9386,38000000.0
2008-05-02 16:30:00,1.93788,1.94,1.93696,1.94,45000000.0
2008-05-02 16:35:00,1.93879,1.94209,1.93839,1.94072,37000000.0
2008-05-02 16:40:00,1.9424,1.94263,1.9391,1.93924,45000000.0
2008-05-02 16:45:00,1.9385,1.93992,1.93546,1.93694,41000000.0
2008-05-02 16:50:00,1.93602,1.93921,1.93596,1.93735,46000000.0
2008-05-02 16:55:00,1.93871,1.93947,1.93739,1.93849,41000000.0
2008-05-02 17:00:00,1.93789,1.9399,1.93712,1.9383,43000000.0
2008-05-02 17:05:00,1.93907,1.9416,1.93867,1.93906,43000000.0
2008-05-02 17:10:00,1.94016,1.94091,1.93754,1.93867,49000000.0
2008-05-02 17:15:00,1.93808,1.94173,1.93775,1.94008,43000000.0
2008-05-02 17:20:00,1.94081,1.94161,1.93966,1.93966,44000000.0
2008-05-02 17:25:00,1.94084,1.94118,1.93905,1.93993,45000000.0
2008-05-02 17:30:00,1.94037,1.94118,1.93935,1.94108,36000000.0
2008-05-02 17:35:00,1.93983,1.94134,1.93914,1.94133,41000000.0
2008-05-02 17:40:00,1.93993,1.94167,1.93927,1.93931,38000000.0
2008-05-02 17:45:00,1.93994,1.94077,1.93837,1.94027,54000000.0
2008-05-02 17:50:00,1.93975,1.94012,1.93833,1.93844,45000000.0
2008-05-02 17:55:00,1.93861,1.94035,1.93843,1.94035,43000000.0
2008-05-02 18:00:00,1.93969,1.94118,1.93898,1.94117,42000000.0
2008-05-02 18:05:00,1.94059,1.94183,1.9399,1.94173,42000000.0
2008-05-02 18:10:00,1.94178,1.94188,1.94016,1.94121,42000000.0
2008-05-02 18:15:00,1.94047,1.94101,1.93867,1.93927,46000000.0
2008-05-02 18:20:00,1.94078,1.94082,1.93805,1.93961,39000000.0
2008-05-02 18:25:00,1.93902,1.9398,1.93804,1.93951,43000000.0
2008-05-02 18:30:00,1.93932,1.9406,1.93838,1.94,44000000.0
2008-05-02 18:35:00,1.93964,1.94053,1.93863,1.93958,42000000.0
2008-05-02 18:40:00,1.93912,1.94101,1.93889,1.93951,45000000.0
2008-05-02 18:45:00,1.94006,1.94154,1.93954,1.94077,43000000.0
2008-05-02 18:50:00,1.93938,1.94093,1.93938,1.94088,45000000.0
2008-05-02 18:55:00,1.94116,1.94116,1.93931,1.94079,41000000.0
2008-05-02 19:00:00,1.94028,1.9406,1.93866,1.94047,44000000.0
2008-05-02 19:05:00,1.94009,1.94053,1.93862,1.94045,44000000.0
2008-05-02 19:10:00,1.93812,1.94036,1.93568,1.9393,44000000.0
2008-05-02 19:15:00,1.93798,1.93935,1.93393,1.93734,50000000.0
2008-05-02 19:20:00,1.93278,1.9379,1.93278,1.93394,47000000.0
2008-05-02 19:25:00,1.9381,1.93896,1.93323,1.93827,46000000.0
2008-05-02 19:30:00,1.93689,1.9392,1.93395,1.93913,45000000.0
2008-05-02 19:35:00,1.93568,1.93992,1.93535,1.93992,39000000.0
2008-05-02 19:40:00,1.93593,1.94014,1.93474,1.94014,42000000.0
2008-05-02 19:45:00,1.93917,1.93972,1.93515,1.93591,45000000.0
2008-05-02 19:50:00,1.93876,1.93986,1.93485,1.93545,40000000.0
2008-05-02 19:55:00,1.93945,1.94021,1.93522,1.93985,44000000.0
2008-05-02 20:00:00,1.93987,1.94034,1.93581,1.94007,40000000.0
2008-05-02 20:05:00,1.9367,1.94032,1.9355,1.93597,44000000.0
2008-05-02 20:10:00,1.93887,1.94044,1.93509,1.94044,31000000.0
2008-05-02 20:15:00,1.94047,1.94118,1.93639,1.93651,44000000.0
2008-05-02 20:20:00,1.93697,1.94127,1.93674,1.94094,44000000.0
2008-05-02 20:25:00,1.94152,1.94196,1.93706,1.94196,47000000.0
2008-05-02 20:30:00,1.94082,1.94244,1.93783,1.93855,51000000.0
2008-05-02 20:35:00,1.93863,1.94266,1.93784,1.94238,61000000.0
2008-05-02 20:40:00,1.94256,1.94256,1.93693,1.9374,43000000.0
2008-05-02 20:45:00,1.94025,1.9416,1.93645,1.93704,48000000.0
2008-05-02 20:50:00,1.94159,1.94201,1.9369,1.9375,38000000.0
2008-05-02 20:55:00,1.93814,1.94392,1.93814,1.94392,42000000.0
2008-05-02 21:00:00,1.94012,1.9444,1.93975,1.94391,47000000.0
2008-05-02 21:05:00,1.94137,1.94553,1.94096,1.9443,46000000.0
2008-05-02 21:10:00,1.94143,1.94483,1.93953,1.94412,34000000.0
2008-05-02 21:15:00,1.94269,1.94334,1.93814,1.94222,39000000.0
2008-05-02 21:20:00,1.93909,1.94246,1.9375,1.93859,40000000.0
2008-05-02 21:25:00,1.93934,1.9435,1.93893,1.94337,52000000.0
2008-05-02 21:30:00,1.94318,1.9436,1.93889,1.94305,43000000.0
2008-05-02 21:35:00,1.93979,1.9444,1.93949,1.94402,37000000.0
2008-05-02 21:40:00,1.94077,1.94411,1.93964,1.93985,45000000.0
2008-05-02 21:45:00,1.94241,1.94418,1.93934,1.9402,46000000.0
2008-05-02 21:50:00,1.94029,1.94405,1.9392,1.94405,31000000.0
2008-05-02 21:55:00,1.94094,1.94409,1.93979,1.94361,51000000.0
2008-05-02 22:00:00,1.94048,1.94337,1.93974,1.94083,43000000.0
2008-05-02 22:05:00,1.94488,1.94606,1.93959,1.93959,40000000.0
2008-05-02 22:10:00,1.94284,1.94705,1.94066,1.94256,41000000.0
2008-05-02 22:15:00,1.94583,1.94768,1.94232,1.94422,46000000.0
2008-05-02 22:20:00,1.9434,1.95008,1.94277,1.94783,40000000.0
2008-05-02 22:25:00,1.94814,1.9518,1.94619,1.9478,44000000.0
2008-05-02 22:30:00,1.95057,1.95225,1.94741,1.94836,46000000.0
2008-05-02 22:35:00,1.94876,1.95316,1.94813,1.94915,29000000.0
2008-05-02 22:40:00,1.94891,1.95138,1.94695,1.94695,39000000.0
2008-05-02 22:45:00,1.95099,1.95112,1.94028,1.94171,42000000.0
2008-05-02 22:50:00,1.94273,1.94656,1.9413,1.94551,38000000.0
2008-05-02 22:55:00,1.9439,1.94886,1.9439,1.94471,40000000.0
2008-05-04 23:00:00,1.95171,1.95171,1.94574,1.94665,35000000.0
2008-05-04 23:05:00,1.95134,1.95145,1.95133,1.95135,7000000.0
2008-05-04 23:10:00,1.94657,1.95127,1.94653,1.95116,22000000.0
2008-05-04 23:15:00,1.95195,1.95197,1.94671,1.95092,36000000.0
2008-05-04 23:20:00,1.94715,1.95095,1.94715,1.94968,10000000.0
2008-05-04 23:25:00,1.9469,1.95091,1.94683,1.95091,10000000.0
2008-05-04 23:30:00,1.9515,1.9515,1.94731,1.95104,26000000.0
2008-05-04 23:35:00,1.94731,1.95166,1.94688,1.94915,33000000.0
2008-05-04 23:45:00,1.95084,1.95095,1.95083,1.95085,7000000.0
2008-05-04 23:50:00,1.94652,1.94983,1.94495,1.94544,25000000.0
2008-05-04 23:55:00,1.94557,1.94958,1.945,1.945,31000000.0
2008-05-05 00:00:00,1.94993,1.94993,1.93789,1.94611,55000000.0
2008-05-05 00:05:00,1.93912,1.94569,1.93912,1.94569,7000000.0
2008-05-05 00:10:00,1.94714,1.94739,1.93963,1.94051,43000000.0
2008-05-05 00:15:00,1.94475,1.94767,1.94054,1.9472,30000000.0
2008-05-05 00:20:00,1.93963,1.94674,1.93963,1.93977,29000000.0
2008-05-05 00:25:00,1.94004,1.94675,1.94004,1.94423,33000000.0
2008-05-05 00:30:00,1.94316,1.94414,1.93981,1.94282,51000000.0
2008-05-05 00:35:00,1.93964,1.94295,1.93888,1.94273,51000000.0
2008-05-05 00:40:00,1.93897,1.9433,1.93858,1.94317,39000000.0
2008-05-05 00:45:00,1.94368,1.94368,1.93923,1.94321,42000000.0
2008-05-05 00:50:00,1.94386,1.94403,1.93944,1.94399,29000000.0
2008-05-05 00:55:00,1.94394,1.94422,1.9399,1.94414,37000000.0
2008-05-05 01:00:00,1.94462,1.94462,1.93984,1.94413,45000000.0
2008-05-05 01:05:00,1.9394,1.94434,1.9392,1.94049,45000000.0
2008-05-05 01:10:00,1.94345,1.94464,1.94068,1.94371,42000000.0
2008-05-05 01:15:00,1.94366,1.94437,1.93996,1.93996,42000000.0
2008-05-05 01:20:00,1.94326,1.94444,1.94065,1.94065,25000000.0
2008-05-05 01:25:00,1.94409,1.94409,1.94,1.9437,40000000.0
2008-05-05 01:30:00,1.9445,1.9445,1.93958,1.93958,30000000.0
2008-05-05 01:35:00,1.94075,1.95013,1.94075,1.95005,35000000.0
2008-05-05 01:40:00,1.95,1.95,1.9454,1.94962,45000000.0
2008-05-05 01:45:00,1.9501,1.95032,1.94609,1.94614,44000000.0
2008-05-05 01:50:00,1.94721,1.95063,1.94634,1.95059,30000000.0
2008-05-05 01:55:00,1.94643,1.95079,1.9463,1.9501,30000000.0
2008-05-05 02:00:00,1.95058,1.95058,1.94643,1.94987,34000000.0
2008-05-05 02:05:00,1.94656,1.95054,1.94656,1.94939,35000000.0
2008-05-05 02:10:00,1.94702,1.95183,1.94681,1.95177,44000000.0
2008-05-05 02:15:00,1.95252,1.95252,1.94713,1.94811,45000000.0
2008-05-05 02:20:00,1.94767,1.95192,1.94766,1.94803,42000000.0
2008-05-05 02:25:00,1.94844,1.95161,1.94735,1.95134,29000000.0
2008-05-05 02:30:00,1.952,1.952,1.94751,1.95132,25000000.0
2008-05-05 02:35:00,1.95185,1.95191,1.95155,1.95185,18000000.0
2008-05-05 02:40:00,1.9482,1.95155,1.94738,1.95155,35000000.0
2008-05-05 02:45:00,1.9521,1.9521,1.94745,1.95159,42000000.0
2008-05-05 02:50:00,1.94804,1.95195,1.94743,1.95128,40000000.0
2008-05-05 02:55:00,1.95199,1.9522,1.94733,1.95121,43000000.0
2008-05-05 03:00:00,1.95246,1.95257,1.95174,1.95192,26000000.0
2008-05-05 03:05:00,1.95185,1.95196,1.95174,1.95196,13000000.0
2008-05-05 03:10:00,1.95173,1.95186,1.94702,1.95152,52000000.0
2008-05-05 03:15:00,1.95177,1.95207,1.94737,1.95207,35000000.0
2008-05-05 03:20:00,1.95077,1.95261,1.94762,1.94929,66000000.0
2008-05-05 03:25:00,1.94937,1.95374,1.94919,1.95265,51000000.0
2008-05-05 03:30:00,1.95331,1.95331,1.94799,1.94912,66000000.0
2008-05-05 03:35:00,1.95266,1.95338,1.94875,1.95326,34000000.0
2008-05-05 03:40:00,1.94903,1.95357,1.94831,1.94831,32000000.0
2008-05-05 03:45:00,1.95217,1.95261,1.9481,1.95166,43000000.0
2008-05-05 03:50:00,1.9509,1.95197,1.94786,1.95192,36000000.0
2008-05-05 03:55:00,1.94793,1.9519,1.94733,1.95167,63000000.0
2008-05-05 04:00:00,1.95101,1.95208,1.94852,1.95147,33000000.0
2008-05-05 04:05:00,1.94752,1.95205,1.94752,1.95205,29000000.0
2008-05-05 04:10:00,1.94767,1.95233,1.94748,1.95174,25000000.0
2008-05-05 04:15:00,1.95198,1.95198,1.94752,1.95094,28000000.0
2008-05-05 04:20:00,1.95152,1.95263,1.94804,1.95263,26000000.0
2008-05-05 04:25:00,1.94876,1.95332,1.9487,1.95332,40000000.0
2008-05-05 04:30:00,1.95384,1.95384,1.94953,1.95003,37000000.0
2008-05-05 04:35:00,1.95387,1.95387,1.94934,1.95306,34000000.0
2008-05-05 04:40:00,1.94961,1.95369,1.94911,1.94942,52000000.0
2008-05-05 04:45:00,1.95358,1.95358,1.94817,1.95189,32000000.0
2008-05-05 04:50:00,1.94811,1.95271,1.94811,1.94848,34000000.0
2008-05-05 04:55:00,1.9491,1.95276,1.94814,1.95255,33000000.0
2008-05-05 05:00:00,1.95128,1.95326,1.94836,1.95326,35000000.0
2008-05-05 05:05:00,1.95318,1.95327,1.95307,1.95315,8000000.0
2008-05-05 05:10:00,1.95319,1.95328,1.95311,1.95314,9000000.0
2008-05-05 05:15:00,1.95384,1.95385,1.94814,1.94827,32000000.0
2008-05-05 05:20:00,1.94934,1.95332,1.94934,1.95332,8000000.0
2008-05-05 05:25:00,1.94913,1.95276,1.94898,1.94898,25000000.0
2008-05-05 05:30:00,1.95239,1.95408,1.94903,1.95399,23000000.0
2008-05-05 05:35:00,1.95395,1.95493,1.95016,1.95159,40000000.0
2008-05-05 05:40:00,1.95027,1.95508,1.95027,1.95105,31000000.0
2008-05-05 05:45:00,1.95064,1.95537,1.95064,1.95517,36000000.0
2008-05-05 05:50:00,1.95523,1.95536,1.95041,1.95507,32000000.0
2008-05-05 05:55:00,1.95495,1.95516,1.9502,1.95414,43000000.0
2008-05-05 06:00:00,1.95393,1.95429,1.94997,1.95361,46000000.0
2008-05-05 06:05:00,1.9498,1.95389,1.94871,1.95389,21000000.0
2008-05-05 06:10:00,1.95364,1.95364,1.94882,1.94926,41000000.0
2008-05-05 06:15:00,1.95456,1.95456,1.94872,1.95332,34000000.0
2008-05-05 06:20:00,1.95358,1.95363,1.94821,1.95332,47000000.0
2008-05-05 06:25:00,1.9526,1.95292,1.94866,1.94876,39000000.0
2008-05-05 06:30:00,1.95383,1.95416,1.9487,1.94889,52000000.0
2008-05-05 06:35:00,1.94832,1.95253,1.94804,1.95211,40000000.0
2008-05-05 06:40:00,1.95141,1.95231,1.94768,1.95231,33000000.0
2008-05-05 06:45:00,1.94978,1.95218,1.94827,1.95195,34000000.0
2008-05-05 06:50:00,1.94857,1.95246,1.94791,1.95197,41000000.0
2008-05-05 06:55:00,1.95173,1.95448,1.94837,1.95311,39000000.0
2008-05-05 07:00:00,1.95306,1.9536,1.94839,1.95136,42000000.0
2008-05-05 07:05:00,1.94926,1.9525,1.94847,1.94847,38000000.0
2008-05-05 07:10:00,1.95295,1.95378,1.94953,1.95366,48000000.0
2008-05-05 07:15:00,1.95439,1.95439,1.94973,1.95031,36000000.0
2008-05-05 07:20:00,1.95072,1.95443,1.94977,1.95425,61000000.0
2008-05-05 07:25:00,1.94976,1.95437,1.94899,1.95364,51000000.0
2008-05-05 07:30:00,1.95359,1.95394,1.94895,1.95285,47000000.0
2008-05-05 07:35:00,1.94949,1.95386,1.94841,1.95301,44000000.0
2008-05-05 07:40:00,1.95356,1.95356,1.94864,1.9497,41000000.0
2008-05-05 07:45:00,1.95381,1.95381,1.94906,1.95079,39000000.0
2008-05-05 07:50:00,1.95426,1.95449,1.94983,1.95299,44000000.0
2008-05-05 07:55:00,1.95047,1.95292,1.9483,1.94911,40000000.0
2008-05-05 08:00:00,1.95209,1.95234,1.94808,1.94824,43000000.0
2008-05-05 08:05:00,1.94885,1.95286,1.94854,1.9496,33000000.0
2008-05-05 08:10:00,1.95013,1.95365,1.94933,1.94955,45000000.0
2008-05-05 08:15:00,1.95194,1.95468,1.94971,1.95323,42000000.0
2008-05-05 08:20:00,1.95035,1.95359,1.94873,1.95352,39000000.0
2008-05-05 08:25:00,1.94917,1.95364,1.94866,1.95297,45000000.0
2008-05-05 08:30:00,1.9516,1.95455,1.94999,1.9508,46000000.0
2008-05-05 08:35:00,1.95366,1.95428,1.94964,1.95332,47000000.0
2008-05-05 08:40:00,1.95036,1.95502,1.95036,1.95438,50000000.0
2008-05-05 08:45:00,1.95279,1.95409,1.94819,1.95221,44000000.0
2008-05-05 08:50:00,1.95234,1.95256,1.94787,1.94815,44000000.0
2008-05-05 08:55:00,1.94902,1.95278,1.94764,1.95278,44000000.0
2008-05-05 09:00:00,1.95089,1.9527,1.94752,1.94752,41000000.0
2008-05-05 09:05:00,1.94777,1.95189,1.94701,1.95124,45000000.0
2008-05-05 09:10:00,1.94712,1.95161,1.9461,1.9499,43000000.0
2008-05-05 09:15:00,1.9493,1.95177,1.9458,1.95036,45000000.0
2008-05-05 09:20:00,1.9498,1.95099,1.94543,1.94654,42000000.0
2008-05-05 09:25:00,1.94516,1.94977,1.94462,1.94953,44000000.0
2008-05-05 09:30:00,1.94902,1.94978,1.94488,1.94904,43000000.0
2008-05-05 09:35:00,1.94472,1.9497,1.94472,1.94951,39000000.0
2008-05-05 09:40:00,1.94848,1.94942,1.94504,1.94866,46000000.0
2008-05-05 09:45:00,1.94869,1.94892,1.94432,1.94709,42000000.0
2008-05-05 09:50:00,1.94587,1.94717,1.94416,1.94697,42000000.0
2008-05-05 09:55:00,1.94696,1.94769,1.94576,1.94754,42000000.0
2008-05-05 10:00:00,1.94705,1.94931,1.9462,1.94778,43000000.0
2008-05-05 10:05:00,1.94728,1.95041,1.94728,1.95041,45000000.0
2008-05-05 10:10:00,1.94911,1.95326,1.94911,1.95165,54000000.0
2008-05-05 10:15:00,1.95213,1.95303,1.951,1.95303,38000000.0
2008-05-05 10:20:00,1.95185,1.95324,1.95136,1.95324,41000000.0
2008-05-05 10:25:00,1.95267,1.95365,1.95138,1.95335,36000000.0
2008-05-05 10:30:00,1.95274,1.95322,1.95125,1.95322,45000000.0
2008-05-05 10:35:00,1.95205,1.95275,1.95122,1.95157,44000000.0
2008-05-05 10:40:00,1.95263,1.95354,1.95159,1.95346,43000000.0
2008-05-05 10:45:00,1.95257,1.95476,1.95201,1.95366,49000000.0
2008-05-05 10:50:00,1.95259,1.95404,1.95258,1.95396,43000000.0
2008-05-05 10:55:00,1.95366,1.9543,1.95227,1.95237,43000000.0
2008-05-05 11:00:00,1.95277,1.95411,1.95145,1.95246,41000000.0
2008-05-05 11:05:00,1.95415,1.95444,1.95226,1.95281,46000000.0
2008-05-05 11:10:00,1.95257,1.95435,1.95257,1.9543,41000000.0
2008-05-05 11:15:00,1.95286,1.95463,1.95247,1.95258,45000000.0
2008-05-05 11:20:00,1.95205,1.9535,1.95176,1.9519,37000000.0
2008-05-05 11:25:00,1.95183,1.95228,1.95056,1.95228,45000000.0
2008-05-05 11:30:00,1.95133,1.95262,1.95071,1.95262,38000000.0
2008-05-05 11:35:00,1.95135,1.95319,1.95107,1.95161,51000000.0
2008-05-05 11:40:00,1.95307,1.95368,1.95161,1.95161,45000000.0
2008-05-05 11:45:00,1.95247,1.95326,1.95029,1.95177,48000000.0
2008-05-05 11:50:00,1.95039,1.95187,1.95039,1.9512,48000000.0
2008-05-05 11:55:00,1.95125,1.95126,1.94892,1.9508,28000000.0
2008-05-05 12:00:00,1.95036,1.95125,1.94941,1.95125,40000000.0
2008-05-05 12:05:00,1.9513,1.95135,1.94888,1.94962,46000000.0
2008-05-05 12:10:00,1.95047,1.9511,1.94959,1.9511,40000000.0
2008-05-05 12:15:00,1.95028,1.95172,1.94953,1.95172,45000000.0
2008-05-05 12:20:00,1.95127,1.95192,1.94975,1.95032,47000000.0
2008-05-05 12:25:00,1.9511,1.95152,1.95003,1.95024,46000000.0
2008-05-05 12:30:00,1.95096,1.95229,1.95044,1.95229,51000000.0
2008-05-05 12:35:00,1.9523,1.95317,1.95128,1.95221,41000000.0
2008-05-05 12:40:00,1.95276,1.95276,1.95064,1.95216,42000000.0
2008-05-05 12:45:00,1.95169,1.95197,1.94914,1.94957,47000000.0
2008-05-05 12:50:00,1.95055,1.95117,1.94946,1.95093,46000000.0
2008-05-05 12:55:00,1.94983,1.95138,1.94939,1.95122,45000000.0
2008-05-05 13:00:00,1.9502,1.952,1.94938,1.95183,39000000.0
2008-05-05 13:05:00,1.95048,1.95155,1.94906,1.9495,42000000.0
2008-05-05 13:10:00,1.95065,1.95174,1.9491,1.95169,50000000.0
2008-05-05 13:15:00,1.95154,1.95251,1.95009,1.95211,45000000.0
2008-05-05 13:20:00,1.95213,1.95224,1.95001,1.95224,45000000.0
2008-05-05 13:25:00,1.95118,1.95217,1.95022,1.95203,46000000.0
2008-05-05 13:30:00,1.95217,1.95217,1.95003,1.95167,38000000.0
2008-05-05 13:35:00,1.95149,1.95184,1.94925,1.94933,43000000.0
2008-05-05 13:40:00,1.94939,1.95121,1.94936,1.95102,44000000.0
2008-05-05 13:45:00,1.9509,1.95252,1.95004,1.95099,51000000.0
2008-05-05 13:50:00,1.95091,1.95266,1.95072,1.95242,47000000.0
2008-05-05 13:55:00,1.95076,1.9522,1.94941,1.951,42000000.0
2008-05-05 14:00:00,1.95019,1.95202,1.94961,1.95161,46000000.0
2008-05-05 14:05:00,1.95111,1.95204,1.95011,1.95203,45000000.0
2008-05-05 14:10:00,1.95203,1.95244,1.95046,1.95054,46000000.0
2008-05-05 14:15:00,1.95076,1.95245,1.95061,1.95199,39000000.0
2008-05-05 14:20:00,1.95175,1.95175,1.94821,1.94956,44000000.0
2008-05-05 14:25:00,1.94985,1.95047,1.94776,1.94986,43000000.0
2008-05-05 14:30:00,1.94892,1.95004,1.94856,1.94952,43000000.0
2008-05-05 14:35:00,1.94886,1.94886,1.94709,1.94885,42000000.0
2008-05-05 14:40:00,1.94864,1.94998,1.94743,1.94985,47000000.0
2008-05-05 14:45:00,1.94925,1.95074,1.94857,1.95025,47000000.0
2008-05-05 14:50:00,1.94936,1.95083,1.94868,1.94868,46000000.0
2008-05-05 14:55:00,1.95011,1.95174,1.94831,1.95142,43000000.0
2008-05-05 15:00:00,1.9513,1.9516,1.94941,1.95066,42000000.0
2008-05-05 15:05:00,1.94932,1.95191,1.94932,1.95113,44000000.0
2008-05-05 15:10:00,1.95021,1.95087,1.94035,1.94803,47000000.0
2008-05-05 15:15:00,1.94852,1.95036,1.94845,1.94994,45000000.0
2008-05-05 15:20:00,1.94935,1.95194,1.94922,1.95194,45000000.0
2008-05-05 15:25:00,1.95003,1.95183,1.95003,1.95125,46000000.0
2008-05-05 15:30:00,1.95057,1.95188,1.94937,1.95166,45000000.0
2008-05-05 15:35:00,1.95226,1.95241,1.95017,1.95117,42000000.0
2008-05-05 15:40:00,1.95225,1.95286,1.95106,1.95265,46000000.0
2008-05-05 15:45:00,1.95174,1.95256,1.94999,1.95107,40000000.0
2008-05-05 15:50:00,1.94907,1.95077,1.94907,1.95077,38000000.0
2008-05-05 15:55:00,1.94918,1.95108,1.94864,1.94906,40000000.0
2008-05-05 16:00:00,1.9488,1.9488,1.94481,1.94564,47000000.0
2008-05-05 16:05:00,1.94591,1.94591,1.94186,1.94299,46000000.0
2008-05-05 16:10:00,1.94266,1.94378,1.94105,1.94335,43000000.0
2008-05-05 16:15:00,1.94268,1.94575,1.94226,1.94575,50000000.0
2008-05-05 16:20:00,1.94328,1.94685,1.94261,1.94576,45000000.0
2008-05-05 16:25:00,1.94735,1.9488,1.94534,1.94818,42000000.0
2008-05-05 16:30:00,1.94759,1.9494,1.94719,1.94803,45000000.0
2008-05-05 16:35:00,1.94731,1.94887,1.94683,1.94798,47000000.0
2008-05-05 16:40:00,1.94815,1.94994,1.94729,1.94881,41000000.0
2008-05-05 16:45:00,1.94822,1.9487,1.9468,1.94731,46000000.0
2008-05-05 16:50:00,1.94842,1.9502,1.94737,1.9502,43000000.0
2008-05-05 16:55:00,1.94982,1.95211,1.94877,1.95211,43000000.0
2008-05-05 17:00:00,1.95096,1.95201,1.95036,1.95166,41000000.0
2008-05-05 17:05:00,1.95068,1.95194,1.95013,1.95194,39000000.0
2008-05-05 17:10:00,1.95188,1.95221,1.95047,1.95155,40000000.0
2008-05-05 17:15:00,1.95176,1.95415,1.95167,1.9534,41000000.0
2008-05-05 17:20:00,1.95266,1.95321,1.95078,1.95213,50000000.0
2008-05-05 17:25:00,1.95172,1.95172,1.94958,1.95122,51000000.0
2008-05-05 17:30:00,1.95093,1.95151,1.94933,1.95012,45000000.0
2008-05-05 17:35:00,1.94967,1.95148,1.94959,1.95148,39000000.0
2008-05-05 17:40:00,1.95033,1.9535,1.95,1.9535,47000000.0
2008-05-05 17:45:00,1.95311,1.95376,1.95179,1.95225,41000000.0
2008-05-05 17:50:00,1.95323,1.95447,1.95252,1.95269,48000000.0
2008-05-05 17:55:00,1.95368,1.95422,1.95223,1.95373,48000000.0
2008-05-05 18:00:00,1.95325,1.95345,1.9512,1.95184,39000000.0
2008-05-05 18:05:00,1.95175,1.95235,1.94983,1.95078,40000000.0
2008-05-05 18:10:00,1.952,1.95284,1.95118,1.95274,51000000.0
2008-05-05 18:15:00,1.95233,1.95296,1.95115,1.95278,46000000.0
2008-05-05 18:20:00,1.95175,1.95348,1.95142,1.95348,40000000.0
2008-05-05 18:25:00,1.95199,1.95384,1.95199,1.95334,41000000.0
2008-05-05 18:30:00,1.9531,1.95336,1.951,1.9514,41000000.0
2008-05-05 18:35:00,1.95133,1.95291,1.95113,1.95115,37000000.0
2008-05-05 18:40:00,1.95147,1.95403,1.95136,1.95403,34000000.0
2008-05-05 18:45:00,1.95369,1.95424,1.95191,1.95398,40000000.0
2008-05-05 18:50:00,1.95226,1.95557,1.95225,1.95521,44000000.0
2008-05-05 18:55:00,1.95497,1.95605,1.95433,1.95605,42000000.0
2008-05-05 19:00:00,1.95502,1.95615,1.95413,1.95542,39000000.0
2008-05-05 19:05:00,1.95543,1.95563,1.9514,1.9514,47000000.0
2008-05-05 19:10:00,1.9521,1.95628,1.95098,1.95275,44000000.0
2008-05-05 19:15:00,1.952,1.95684,1.95174,1.95684,45000000.0
2008-05-05 19:20:00,1.95391,1.95659,1.95203,1.95203,37000000.0
2008-05-05 19:25:00,1.95228,1.95672,1.95226,1.95611,36000000.0
2008-05-05 19:30:00,1.95516,1.95659,1.95253,1.95659,36000000.0
2008-05-05 19:35:00,1.95326,1.95671,1.95168,1.95519,41000000.0
2008-05-05 19:40:00,1.9521,1.95748,1.9521,1.95268,39000000.0
2008-05-05 19:45:00,1.95536,1.95714,1.95244,1.95693,35000000.0
2008-05-05 19:50:00,1.9538,1.95762,1.95291,1.95665,83000000.0
2008-05-05 19:55:00,1.95648,1.95859,1.95247,1.95761,72000000.0
2008-05-05 20:00:00,1.95698,1.96003,1.95413,1.95528,71000000.0
2008-05-05 20:05:00,1.95876,1.95937,1.95494,1.95897,45000000.0
2008-05-05 20:10:00,1.96,1.96052,1.95587,1.95964,46000000.0
2008-05-05 20:15:00,1.95925,1.96071,1.95616,1.96038,60000000.0
2008-05-05 20:20:00,1.95984,1.96002,1.95357,1.95359,42000000.0
2008-05-05 20:25:00,1.95713,1.95887,1.95356,1.95379,56000000.0
2008-05-05 20:30:00,1.95585,1.95816,1.95314,1.95658,54000000.0
2008-05-05 20:35:00,1.95708,1.958,1.9529,1.95689,65000000.0
2008-05-05 20:40:00,1.95705,1.95719,1.95218,1.95257,49000000.0
2008-05-05 20:45:00,1.95626,1.95708,1.95263,1.9562,48000000.0
2008-05-05 20:50:00,1.95638,1.95638,1.9511,1.95597,46000000.0
2008-05-05 20:55:00,1.95152,1.95614,1.95124,1.95614,58000000.0
2008-05-05 21:00:00,1.95583,1.95587,1.95103,1.95103,31000000.0
2008-05-05 21:05:00,1.95088,1.95584,1.95088,1.95584,38000000.0
2008-05-05 21:10:00,1.95132,1.95627,1.95109,1.95548,37000000.0
2008-05-05 21:15:00,1.95414,1.95558,1.95035,1.95551,47000000.0
2008-05-05 21:20:00,1.95216,1.95569,1.95072,1.95111,43000000.0
2008-05-05 21:25:00,1.95074,1.95523,1.95036,1.95523,39000000.0
2008-05-05 21:30:00,1.95356,1.95637,1.95144,1.953,36000000.0
2008-05-05 21:35:00,1.95241,1.95774,1.95224,1.95688,42000000.0
2008-05-05 21:40:00,1.95604,1.95794,1.95351,1.95794,42000000.0
2008-05-05 21:45:00,1.95694,1.95825,1.95304,1.95304,46000000.0
2008-05-05 21:50:00,1.95317,1.95686,1.95204,1.95679,41000000.0
2008-05-05 21:55:00,1.95599,1.95602,1.95226,1.95602,38000000.0
2008-05-05 22:00:00,1.95575,1.95622,1.95165,1.95604,44000000.0
2008-05-05 22:05:00,1.95278,1.95654,1.95159,1.9559,35000000.0
2008-05-05 22:10:00,1.9515,1.95602,1.9515,1.95602,29000000.0
2008-05-05 22:15:00,1.95599,1.95626,1.95192,1.95244,39000000.0
2008-05-05 22:20:00,1.95216,1.95664,1.95206,1.95263,45000000.0
2008-05-05 22:25:00,1.95529,1.95674,1.9513,1.95638,61000000.0
2008-05-05 22:30:00,1.95571,1.95759,1.95171,1.9525,45000000.0
2008-05-05 22:35:00,1.95681,1.95832,1.95318,1.95779,50000000.0
2008-05-05 22:40:00,1.95394,1.95829,1.95392,1.95404,42000000.0
2008-05-05 22:45:00,1.95704,1.95882,1.95401,1.95426,39000000.0
2008-05-05 22:50:00,1.95875,1.95877,1.95461,1.95469,31000000.0
2008-05-05 22:55:00,1.95499,1.95828,1.95348,1.95749,43000000.0
2008-05-05 23:00:00,1.95431,1.95891,1.95322,1.95759,42000000.0
2008-05-05 23:05:00,1.95463,1.9582,1.95368,1.95775,35000000.0
2008-05-05 23:10:00,1.9534,1.95831,1.95324,1.95831,29000000.0
2008-05-05 23:15:00,1.95725,1.95792,1.95314,1.95766,29000000.0
2008-05-05 23:20:00,1.95311,1.95746,1.95303,1.95369,48000000.0
2008-05-05 23:25:00,1.95781,1.95781,1.95318,1.95691,37000000.0
2008-05-05 23:30:00,1.95708,1.95729,1.9531,1.95404,34000000.0
2008-05-05 23:35:00,1.95398,1.95906,1.95398,1.95906,27000000.0
2008-05-05 23:40:00,1.95413,1.95846,1.95394,1.95777,21000000.0
2008-05-05 23:45:00,1.95723,1.95759,1.95312,1.95759,33000000.0
2008-05-05 23:50:00,1.953,1.95735,1.953,1.957,19000000.0
2008-05-05 23:55:00,1.95738,1.95738,1.95171,1.95727,45000000.0
2008-05-06 00:00:00,1.95726,1.95758,1.95341,1.95758,48000000.0
2008-05-06 00:05:00,1.95368,1.95778,1.95354,1.95778,36000000.0
2008-05-06 00:10:00,1.95384,1.95827,1.95384,1.95815,30000000.0
2008-05-06 00:15:00,1.95854,1.95866,1.95851,1.95865,11000000.0
2008-05-06 00:25:00,1.95778,1.95778,1.95405,1.95405,7000000.0
2008-05-06 00:30:00,1.95843,1.95843,1.95404,1.95815,37000000.0
2008-05-06 00:35:00,1.95338,1.95785,1.95318,1.95775,24000000.0
2008-05-06 00:40:00,1.95426,1.95766,1.95315,1.95746,27000000.0
2008-05-06 00:45:00,1.95739,1.95746,1.95294,1.95734,22000000.0
2008-05-06 00:50:00,1.95743,1.95753,1.95356,1.95356,29000000.0
2008-05-06 00:55:00,1.95774,1.95774,1.95291,1.95705,37000000.0
2008-05-06 01:00:00,1.95756,1.95769,1.95275,1.95764,32000000.0
2008-05-06 01:05:00,1.95739,1.95777,1.95314,1.95314,39000000.0
2008-05-06 01:10:00,1.95442,1.95789,1.95376,1.95789,44000000.0
2008-05-06 01:15:00,1.95871,1.95871,1.95448,1.95764,20000000.0
2008-05-06 01:20:00,1.95842,1.95861,1.95385,1.95385,21000000.0
2008-05-06 01:25:00,1.95812,1.95816,1.95372,1.95734,42000000.0
2008-05-06 01:30:00,1.95866,1.95866,1.95402,1.95634,34000000.0
2008-05-06 01:35:00,1.95698,1.95816,1.95357,1.95357,38000000.0
2008-05-06 01:40:00,1.95763,1.95843,1.95334,1.95843,65000000.0
2008-05-06 01:45:00,1.95897,1.95897,1.95394,1.95887,33000000.0
2008-05-06 01:50:00,1.9548,1.95868,1.95404,1.95868,17000000.0
2008-05-06 01:55:00,1.95853,1.95874,1.95373,1.95468,29000000.0
2008-05-06 02:00:00,1.95847,1.95924,1.95429,1.95894,39000000.0
2008-05-06 02:05:00,1.95947,1.9596,1.9552,1.95699,35000000.0
2008-05-06 02:10:00,1.955,1.95945,1.955,1.95534,44000000.0
2008-05-06 02:15:00,1.95969,1.96,1.95512,1.95582,45000000.0
2008-05-06 02:20:00,1.95569,1.96016,1.95544,1.96016,42000000.0
2008-05-06 02:25:00,1.957,1.96026,1.95573,1.95947,39000000.0
2008-05-06 02:30:00,1.96042,1.96042,1.95571,1.95571,36000000.0
2008-05-06 02:35:00,1.95519,1.95996,1.95519,1.95996,33000000.0
2008-05-06 02:40:00,1.95593,1.96006,1.95577,1.9597,31000000.0
2008-05-06 02:45:00,1.95999,1.95999,1.95541,1.95965,42000000.0
2008-05-06 02:50:00,1.95553,1.95947,1.95553,1.95939,28000000.0
2008-05-06 02:55:00,1.95641,1.96006,1.95538,1.95608,32000000.0
2008-05-06 03:00:00,1.96059,1.96059,1.95554,1.95986,44000000.0
2008-05-06 03:05:00,1.95723,1.96034,1.95632,1.96,43000000.0
2008-05-06 03:10:00,1.95625,1.96084,1.95625,1.9571,51000000.0
2008-05-06 03:15:00,1.95802,1.96117,1.95679,1.95682,49000000.0
2008-05-06 03:20:00,1.9598,1.96127,1.95721,1.95721,66000000.0
2008-05-06 03:25:00,1.95722,1.96152,1.95722,1.96075,37000000.0
2008-05-06 03:30:00,1.96002,1.96165,1.95681,1.96139,69000000.0
2008-05-06 03:35:00,1.9573,1.96155,1.95724,1.95733,40000000.0
2008-05-06 03:40:00,1.96175,1.96175,1.95781,1.96104,34000000.0
2008-05-06 03:45:00,1.96227,1.96227,1.95751,1.96059,40000000.0
2008-05-06 03:50:00,1.96067,1.96067,1.9559,1.96052,38000000.0
2008-05-06 03:55:00,1.95799,1.96155,1.95766,1.96091,46000000.0
2008-05-06 04:00:00,1.96056,1.96141,1.95673,1.95673,39000000.0
2008-05-06 04:05:00,1.96141,1.96156,1.96133,1.96156,25000000.0
2008-05-06 04:10:00,1.95817,1.96068,1.95698,1.95715,25000000.0
2008-05-06 04:15:00,1.96172,1.96182,1.95703,1.96106,39000000.0
2008-05-06 04:20:00,1.96149,1.96185,1.95768,1.96185,25000000.0
2008-05-06 04:25:00,1.95777,1.96202,1.95711,1.96179,38000000.0
2008-05-06 04:30:00,1.96196,1.96196,1.9579,1.96115,28000000.0
2008-05-06 04:35:00,1.95844,1.96188,1.95746,1.96188,39000000.0
2008-05-06 04:40:00,1.95758,1.96205,1.95758,1.95835,49000000.0
2008-05-06 04:45:00,1.96265,1.96265,1.95752,1.96187,44000000.0
2008-05-06 04:50:00,1.95764,1.96209,1.95741,1.96165,34000000.0
2008-05-06 04:55:00,1.95751,1.96216,1.95741,1.95762,33000000.0
2008-05-06 05:00:00,1.96184,1.96196,1.95738,1.96181,31000000.0
2008-05-06 05:05:00,1.95724,1.96184,1.95703,1.96173,52000000.0
2008-05-06 05:10:00,1.95775,1.96207,1.95775,1.96121,28000000.0
2008-05-06 05:15:00,1.96122,1.96206,1.95863,1.96199,25000000.0
2008-05-06 05:20:00,1.95745,1.96205,1.95703,1.95703,41000000.0
2008-05-06 05:25:00,1.96052,1.96186,1.95673,1.96062,45000000.0
2008-05-06 05:30:00,1.96131,1.96131,1.95717,1.96085,29000000.0
2008-05-06 05:35:00,1.95748,1.96122,1.95748,1.96086,38000000.0
2008-05-06 05:40:00,1.95788,1.96143,1.95704,1.95708,44000000.0
2008-05-06 05:45:00,1.96079,1.96158,1.95663,1.96116,40000000.0
2008-05-06 05:50:00,1.95685,1.96125,1.9568,1.96106,32000000.0
2008-05-06 05:55:00,1.9564,1.96086,1.9564,1.96071,43000000.0
2008-05-06 06:00:00,1.96022,1.96117,1.956,1.96017,43000000.0
2008-05-06 06:05:00,1.96109,1.96128,1.96073,1.96124,13000000.0
2008-05-06 06:10:00,1.96103,1.96134,1.95756,1.96116,45000000.0
2008-05-06 06:15:00,1.96125,1.96125,1.95651,1.96045,28000000.0
2008-05-06 06:20:00,1.95698,1.96097,1.95624,1.95645,32000000.0
2008-05-06 06:25:00,1.95733,1.96046,1.95586,1.9563,46000000.0
2008-05-06 06:30:00,1.96058,1.96058,1.95532,1.95955,52000000.0
2008-05-06 06:35:00,1.95617,1.96043,1.95596,1.96037,40000000.0
2008-05-06 06:40:00,1.95922,1.96043,1.9552,1.9592,38000000.0
2008-05-06 06:45:00,1.95978,1.96013,1.95516,1.96013,34000000.0
2008-05-06 06:50:00,1.95653,1.96019,1.95561,1.96019,40000000.0
2008-05-06 06:55:00,1.95537,1.96016,1.95473,1.95473,39000000.0
2008-05-06 07:00:00,1.95479,1.95949,1.95479,1.95922,42000000.0
2008-05-06 07:05:00,1.9557,1.96052,1.9557,1.95621,38000000.0
2008-05-06 07:10:00,1.95583,1.96037,1.95553,1.95643,39000000.0
2008-05-06 07:15:00,1.95954,1.96091,1.9561,1.96086,44000000.0
2008-05-06 07:20:00,1.95676,1.96078,1.95648,1.96051,53000000.0
2008-05-06 07:25:00,1.957,1.96079,1.95623,1.96029,51000000.0
2008-05-06 07:30:00,1.95927,1.96139,1.95629,1.96072,47000000.0
2008-05-06 07:35:00,1.95822,1.96189,1.95705,1.96124,44000000.0
2008-05-06 07:40:00,1.9571,1.96251,1.9571,1.95784,38000000.0
2008-05-06 07:45:00,1.96164,1.96221,1.95722,1.95868,38000000.0
2008-05-06 07:50:00,1.95848,1.96222,1.95772,1.96065,49000000.0
2008-05-06 07:55:00,1.9572,1.96057,1.95554,1.95892,40000000.0
2008-05-06 08:00:00,1.95944,1.95969,1.95535,1.95865,50000000.0
2008-05-06 08:05:00,1.95742,1.95877,1.95416,1.95416,37000000.0
2008-05-06 08:10:00,1.95464,1.95827,1.95373,1.95774,45000000.0
2008-05-06 08:15:00,1.9575,1.9582,1.95203,1.95622,37000000.0
2008-05-06 08:20:00,1.95687,1.95698,1.95119,1.95242,39000000.0
2008-05-06 08:25:00,1.95565,1.95579,1.95151,1.95239,45000000.0
2008-05-06 08:30:00,1.95449,1.95615,1.95141,1.95574,44000000.0
2008-05-06 08:35:00,1.95586,1.95614,1.95163,1.95215,47000000.0
2008-05-06 08:40:00,1.95573,1.95801,1.95194,1.95741,50000000.0
2008-05-06 08:45:00,1.95717,1.95791,1.95222,1.95222,44000000.0
2008-05-06 08:50:00,1.95704,1.95708,1.95125,1.95294,43000000.0
2008-05-06 08:55:00,1.95022,1.95223,1.94874,1.94911,44000000.0
2008-05-06 09:00:00,1.94919,1.94982,1.94624,1.94671,41000000.0
2008-05-06 09:05:00,1.94604,1.94759,1.94464,1.94557,45000000.0
2008-05-06 09:10:00,1.94398,1.94524,1.9417,1.94364,43000000.0
2008-05-06 09:15:00,1.94342,1.94389,1.94207,1.94281,45000000.0
2008-05-06 09:20:00,1.94264,1.94392,1.93998,1.94022,42000000.0
2008-05-06 09:25:00,1.9415,1.94221,1.93902,1.94133,44000000.0
2008-05-06 09:30:00,1.94176,1.9428,1.93953,1.94105,43000000.0
2008-05-06 09:35:00,1.94173,1.94187,1.93838,1.93838,39000000.0
2008-05-06 09:40:00,1.93818,1.94029,1.93818,1.93911,46000000.0
2008-05-06 09:45:00,1.93964,1.94197,1.93943,1.94197,42000000.0
2008-05-06 09:50:00,1.94164,1.94164,1.93919,1.94088,42000000.0
2008-05-06 09:55:00,1.93953,1.94267,1.93953,1.94131,42000000.0
2008-05-06 10:00:00,1.94185,1.94336,1.94031,1.94164,43000000.0
2008-05-06 10:05:00,1.93983,1.94142,1.93963,1.94142,45000000.0
2008-05-06 10:10:00,1.94117,1.94296,1.9405,1.94221,54000000.0
2008-05-06 10:15:00,1.9414,1.94316,1.94044,1.94258,38000000.0
2008-05-06 10:20:00,1.94177,1.94322,1.94124,1.94312,41000000.0
2008-05-06 10:25:00,1.9419,1.94334,1.94159,1.94262,36000000.0
2008-05-06 10:30:00,1.94193,1.94437,1.94149,1.94437,45000000.0
2008-05-06 10:35:00,1.94357,1.94487,1.94307,1.94374,44000000.0
2008-05-06 10:40:00,1.94492,1.94599,1.944,1.94599,43000000.0
2008-05-06 10:45:00,1.9457,1.94687,1.945,1.94577,49000000.0
2008-05-06 10:50:00,1.94476,1.9457,1.94368,1.94368,43000000.0
2008-05-06 10:55:00,1.94483,1.94712,1.94444,1.94709,43000000.0
2008-05-06 11:00:00,1.94651,1.94849,1.94541,1.94655,41000000.0
2008-05-06 11:05:00,1.94548,1.94717,1.94414,1.94483,46000000.0
2008-05-06 11:10:00,1.94418,1.94611,1.94415,1.94611,41000000.0
2008-05-06 11:15:00,1.9455,1.94648,1.94336,1.94473,45000000.0
2008-05-06 11:20:00,1.94282,1.94538,1.94282,1.94398,37000000.0
2008-05-06 11:25:00,1.94372,1.94582,1.94372,1.94415,45000000.0
2008-05-06 11:30:00,1.94415,1.9455,1.94269,1.9455,38000000.0
2008-05-06 11:35:00,1.94455,1.94632,1.94452,1.94557,51000000.0
2008-05-06 11:40:00,1.94729,1.94833,1.94601,1.94679,45000000.0
2008-05-06 11:45:00,1.94764,1.94851,1.94633,1.94809,48000000.0
2008-05-06 11:50:00,1.9481,1.94843,1.94617,1.94662,48000000.0
2008-05-06 11:55:00,1.94684,1.94901,1.94679,1.94858,35000000.0
2008-05-06 12:00:00,1.94726,1.94847,1.94644,1.94756,40000000.0
2008-05-06 12:05:00,1.94701,1.9482,1.94599,1.94682,46000000.0
2008-05-06 12:10:00,1.94705,1.94874,1.94667,1.94707,40000000.0
2008-05-06 12:15:00,1.94701,1.94858,1.94596,1.94645,45000000.0
2008-05-06 12:20:00,1.94603,1.94913,1.94603,1.94913,47000000.0
2008-05-06 12:25:00,1.94751,1.94926,1.94737,1.94802,46000000.0
2008-05-06 12:30:00,1.94746,1.94852,1.94615,1.94647,51000000.0
2008-05-06 12:35:00,1.94778,1.94778,1.94612,1.9466,41000000.0
2008-05-06 12:40:00,1.9461,1.94727,1.94609,1.94661,42000000.0
2008-05-06 12:45:00,1.94639,1.94639,1.94445,1.94617,47000000.0
2008-05-06 12:50:00,1.94483,1.94711,1.94483,1.94707,46000000.0
2008-05-06 12:55:00,1.94665,1.94792,1.94531,1.9474,45000000.0
2008-05-06 13:00:00,1.94593,1.94751,1.94545,1.94591,39000000.0
2008-05-06 13:05:00,1.94691,1.9472,1.94527,1.9472,42000000.0
2008-05-06 13:10:00,1.94555,1.94779,1.94526,1.94636,50000000.0
2008-05-06 13:15:00,1.9462,1.94661,1.94473,1.94571,45000000.0
2008-05-06 13:20:00,1.94596,1.94788,1.94538,1.9476,45000000.0
2008-05-06 13:25:00,1.94688,1.94844,1.94558,1.94763,46000000.0
2008-05-06 13:30:00,1.94834,1.95051,1.94743,1.94997,38000000.0
2008-05-06 13:35:00,1.94999,1.95189,1.9492,1.95151,43000000.0
2008-05-06 13:40:00,1.9519,1.95302,1.95055,1.9524,44000000.0
2008-05-06 13:45:00,1.95166,1.95387,1.95159,1.95365,51000000.0
2008-05-06 13:50:00,1.9541,1.95423,1.95056,1.95155,47000000.0
2008-05-06 13:55:00,1.95177,1.95291,1.951,1.95218,42000000.0
2008-05-06 14:00:00,1.95129,1.95218,1.95008,1.95116,46000000.0
2008-05-06 14:05:00,1.95163,1.95261,1.9501,1.95163,45000000.0
2008-05-06 14:10:00,1.9517,1.953,1.9493,1.9493,46000000.0
2008-05-06 14:15:00,1.94917,1.95031,1.94828,1.94891,39000000.0
2008-05-06 14:20:00,1.94899,1.94945,1.94738,1.94898,44000000.0
2008-05-06 14:25:00,1.94971,1.94971,1.94735,1.94837,43000000.0
2008-05-06 14:30:00,1.9479,1.94811,1.94629,1.94786,43000000.0
2008-05-06 14:35:00,1.94814,1.94905,1.94596,1.94663,42000000.0
2008-05-06 14:40:00,1.94683,1.94897,1.94615,1.9485,47000000.0
2008-05-06 14:45:00,1.94785,1.95023,1.94741,1.94931,47000000.0
2008-05-06 14:50:00,1.94866,1.95065,1.94856,1.94963,46000000.0
2008-05-06 14:55:00,1.94976,1.94983,1.94788,1.94928,43000000.0
2008-05-06 15:00:00,1.9487,1.9528,1.94845,1.9528,42000000.0
2008-05-06 15:05:00,1.95172,1.95591,1.95172,1.95334,44000000.0
2008-05-06 15:10:00,1.95287,1.95363,1.95157,1.9528,47000000.0
2008-05-06 15:15:00,1.95372,1.95568,1.95307,1.95568,45000000.0
2008-05-06 15:20:00,1.9546,1.95624,1.95375,1.95539,45000000.0
2008-05-06 15:25:00,1.95553,1.95553,1.95339,1.95471,46000000.0
2008-05-06 15:30:00,1.95327,1.95615,1.95256,1.95567,45000000.0
2008-05-06 15:35:00,1.9555,1.95911,1.95482,1.95817,42000000.0
2008-05-06 15:40:00,1.95905,1.9601,1.95689,1.95908,46000000.0
2008-05-06 15:45:00,1.95832,1.96138,1.95807,1.95933,40000000.0
2008-05-06 15:50:00,1.9604,1.96065,1.95796,1.95796,38000000.0
2008-05-06 15:55:00,1.9577,1.95971,1.95675,1.95889,40000000.0
2008-05-06 16:00:00,1.95784,1.95855,1.95644,1.95755,47000000.0
2008-05-06 16:05:00,1.95656,1.96101,1.95626,1.95915,46000000.0
2008-05-06 16:10:00,1.96031,1.96171,1.95837,1.9616,43000000.0
2008-05-06 16:15:00,1.96114,1.96585,1.96107,1.96392,50000000.0
2008-05-06 16:20:00,1.96319,1.96399,1.96157,1.96241,45000000.0
2008-05-06 16:25:00,1.964,1.96463,1.96271,1.96306,42000000.0
2008-05-06 16:30:00,1.96399,1.96429,1.96195,1.9639,45000000.0
2008-05-06 16:35:00,1.96169,1.96251,1.95731,1.95743,47000000.0
2008-05-06 16:40:00,1.9588,1.9588,1.95642,1.95689,41000000.0
2008-05-06 16:45:00,1.95697,1.95896,1.95639,1.95766,46000000.0
2008-05-06 16:50:00,1.95553,1.95711,1.95386,1.95386,43000000.0
2008-05-06 16:55:00,1.95427,1.95613,1.95352,1.95424,43000000.0
2008-05-06 17:00:00,1.95285,1.95476,1.95259,1.95413,41000000.0
2008-05-06 17:05:00,1.95325,1.95367,1.95016,1.95054,39000000.0
2008-05-06 17:10:00,1.95145,1.95237,1.94897,1.95214,40000000.0
2008-05-06 17:15:00,1.95146,1.95275,1.95057,1.95275,41000000.0
2008-05-06 17:20:00,1.95228,1.95496,1.95142,1.95468,50000000.0
2008-05-06 17:25:00,1.95326,1.95514,1.95304,1.95408,51000000.0
2008-05-06 17:30:00,1.95322,1.95398,1.95134,1.95282,45000000.0
2008-05-06 17:35:00,1.95285,1.95449,1.95253,1.95415,39000000.0
2008-05-06 17:40:00,1.95386,1.95475,1.95276,1.95475,47000000.0
2008-05-06 17:45:00,1.95369,1.95496,1.95212,1.95306,41000000.0
2008-05-06 17:50:00,1.95161,1.95278,1.95023,1.95222,48000000.0
2008-05-06 17:55:00,1.95234,1.95238,1.94735,1.94735,48000000.0
2008-05-06 18:00:00,1.94747,1.94791,1.94418,1.94495,39000000.0
2008-05-06 18:05:00,1.94524,1.9464,1.94397,1.94426,40000000.0
2008-05-06 18:10:00,1.94541,1.94541,1.9433,1.945,51000000.0
2008-05-06 18:15:00,1.94416,1.94531,1.94326,1.94401,46000000.0
2008-05-06 18:20:00,1.94572,1.94572,1.94348,1.94471,40000000.0
2008-05-06 18:25:00,1.94451,1.94649,1.9442,1.94482,41000000.0
2008-05-06 18:30:00,1.94582,1.94905,1.94491,1.9473,41000000.0
2008-05-06 18:35:00,1.94818,1.94866,1.94671,1.94792,37000000.0
2008-05-06 18:40:00,1.94842,1.94842,1.94338,1.94338,44000000.0
2008-05-06 18:45:00,1.94424,1.94511,1.94278,1.94501,40000000.0
2008-05-06 18:50:00,1.94516,1.94516,1.94237,1.94335,44000000.0
2008-05-06 18:55:00,1.94302,1.94414,1.94214,1.94414,42000000.0
2008-05-06 19:00:00,1.94266,1.94398,1.94164,1.94304,39000000.0
2008-05-06 19:05:00,1.94234,1.94484,1.94234,1.94284,47000000.0
2008-05-06 19:10:00,1.94269,1.94486,1.94269,1.94486,44000000.0
2008-05-06 19:15:00,1.94393,1.94469,1.93996,1.93996,45000000.0
2008-05-06 19:20:00,1.94259,1.94363,1.93888,1.94363,37000000.0
2008-05-06 19:25:00,1.94011,1.94468,1.94011,1.94468,36000000.0
2008-05-06 19:30:00,1.94114,1.94599,1.94114,1.94599,43000000.0
2008-05-06 19:35:00,1.94308,1.94685,1.94248,1.94575,41000000.0
2008-05-06 19:40:00,1.94335,1.94698,1.94246,1.94637,41000000.0
2008-05-06 19:45:00,1.94649,1.94718,1.94162,1.94656,42000000.0
2008-05-06 19:50:00,1.94361,1.94755,1.94311,1.94731,83000000.0
2008-05-06 19:55:00,1.94337,1.94731,1.94293,1.94672,72000000.0
2008-05-06 20:00:00,1.94585,1.9475,1.94307,1.94368,71000000.0
2008-05-06 20:05:00,1.94412,1.94854,1.94349,1.9483,45000000.0
2008-05-06 20:10:00,1.94353,1.94849,1.94353,1.94707,46000000.0
2008-05-06 20:15:00,1.9468,1.94756,1.94301,1.9462,60000000.0
2008-05-06 20:20:00,1.94593,1.94786,1.94308,1.94739,39000000.0
2008-05-06 20:25:00,1.94485,1.94824,1.94241,1.94241,56000000.0
2008-05-06 20:30:00,1.94478,1.94636,1.94239,1.94635,54000000.0
2008-05-06 20:35:00,1.94347,1.94701,1.94225,1.94682,65000000.0
2008-05-06 20:40:00,1.94286,1.94753,1.94264,1.94275,51000000.0
2008-05-06 20:45:00,1.94559,1.94727,1.9425,1.94686,59000000.0
2008-05-06 20:50:00,1.94231,1.94643,1.94194,1.94273,46000000.0
2008-05-06 20:55:00,1.94283,1.94611,1.9413,1.94146,58000000.0
2008-05-06 21:00:00,1.94481,1.94612,1.94054,1.94137,45000000.0
2008-05-06 21:05:00,1.94414,1.94464,1.93988,1.94312,33000000.0
2008-05-06 21:10:00,1.94289,1.94389,1.93866,1.94202,37000000.0
2008-05-06 21:15:00,1.94124,1.94265,1.93893,1.94265,45000000.0
2008-05-06 21:20:00,1.93851,1.94419,1.93851,1.9403,43000000.0
2008-05-06 21:25:00,1.93986,1.94365,1.93963,1.93993,39000000.0
2008-05-06 21:30:00,1.94238,1.94568,1.94065,1.94527,30000000.0
2008-05-06 21:35:00,1.94125,1.946,1.94125,1.94197,42000000.0
2008-05-06 21:40:00,1.94509,1.94546,1.94059,1.94485,42000000.0
2008-05-06 21:45:00,1.94316,1.94499,1.9399,1.94499,46000000.0
2008-05-06 21:50:00,1.94111,1.94617,1.94111,1.94598,43000000.0
2008-05-06 21:55:00,1.94603,1.94606,1.94195,1.94565,38000000.0
2008-05-06 22:00:00,1.94378,1.94555,1.9408,1.94481,44000000.0
2008-05-06 22:05:00,1.94533,1.94533,1.94079,1.94398,43000000.0
2008-05-06 22:10:00,1.94469,1.94469,1.94012,1.94457,62000000.0
2008-05-06 22:15:00,1.9439,1.94504,1.94044,1.94487,34000000.0
2008-05-06 22:20:00,1.94388,1.9444,1.94022,1.94377,36000000.0
2008-05-06 22:25:00,1.94094,1.94439,1.94035,1.94439,61000000.0
2008-05-06 22:30:00,1.94814,1.94814,1.94067,1.9448,45000000.0
2008-05-06 22:35:00,1.94535,1.94539,1.94173,1.94173,40000000.0
2008-05-06 22:40:00,1.94565,1.94679,1.94127,1.94679,44000000.0
2008-05-06 22:45:00,1.94293,1.9457,1.94174,1.94504,32000000.0
2008-05-06 22:50:00,1.94173,1.94578,1.94123,1.94555,49000000.0
2008-05-06 22:55:00,1.94142,1.946,1.94142,1.94588,43000000.0
2008-05-06 23:00:00,1.9446,1.94565,1.94148,1.94169,42000000.0
2008-05-06 23:05:00,1.94536,1.94554,1.9412,1.94554,38000000.0
2008-05-06 23:10:00,1.94215,1.9459,1.94161,1.94582,32000000.0
2008-05-06 23:15:00,1.94627,1.94696,1.94113,1.94685,36000000.0
2008-05-06 23:20:00,1.94215,1.94615,1.94203,1.94252,39000000.0
2008-05-06 23:25:00,1.94212,1.9466,1.94162,1.9466,39000000.0
2008-05-06 23:30:00,1.9467,1.9467,1.94207,1.9461,34000000.0
2008-05-06 23:35:00,1.94535,1.94578,1.94069,1.94576,25000000.0
2008-05-06 23:40:00,1.94185,1.94621,1.94185,1.94621,35000000.0
2008-05-06 23:45:00,1.94593,1.94675,1.9428,1.94675,17000000.0
2008-05-06 23:50:00,1.94243,1.94697,1.94241,1.94679,45000000.0
2008-05-06 23:55:00,1.94352,1.9469,1.94216,1.94349,45000000.0
2008-05-07 00:00:00,1.94744,1.94744,1.94224,1.94687,48000000.0
2008-05-07 00:05:00,1.94652,1.94652,1.93947,1.94315,50000000.0
2008-05-07 00:10:00,1.94276,1.94375,1.94001,1.9428,15000000.0
2008-05-07 00:15:00,1.94361,1.9453,1.93884,1.9452,37000000.0
2008-05-07 00:20:00,1.94438,1.94592,1.94175,1.94547,39000000.0
2008-05-07 00:25:00,1.94606,1.94607,1.94209,1.94566,47000000.0
2008-05-07 00:30:00,1.94706,1.94706,1.94165,1.94609,44000000.0
2008-05-07 00:35:00,1.94176,1.94638,1.94176,1.94589,31000000.0
2008-05-07 00:40:00,1.94303,1.94607,1.94162,1.94607,29000000.0
2008-05-07 00:45:00,1.94612,1.94666,1.94221,1.94656,35000000.0
2008-05-07 00:50:00,1.94536,1.94646,1.94349,1.94635,18000000.0
2008-05-07 00:55:00,1.94542,1.94647,1.94221,1.94622,47000000.0
2008-05-07 01:00:00,1.94515,1.94663,1.94135,1.94573,40000000.0
2008-05-07 01:05:00,1.94155,1.94541,1.94141,1.94524,22000000.0
2008-05-07 01:10:00,1.94113,1.94586,1.94113,1.94573,35000000.0
2008-05-07 01:15:00,1.94485,1.94485,1.94107,1.94116,25000000.0
2008-05-07 01:20:00,1.94088,1.94617,1.94088,1.94203,37000000.0
2008-05-07 01:25:00,1.94192,1.94679,1.94192,1.94677,29000000.0
2008-05-07 01:30:00,1.94736,1.94747,1.94172,1.94582,43000000.0
2008-05-07 01:35:00,1.94243,1.94616,1.94235,1.94594,24000000.0
2008-05-07 01:40:00,1.94605,1.94612,1.94104,1.94559,40000000.0
2008-05-07 01:45:00,1.94607,1.94607,1.9411,1.94571,35000000.0
2008-05-07 01:50:00,1.94167,1.94569,1.94125,1.94477,45000000.0
2008-05-07 01:55:00,1.94488,1.94515,1.94084,1.94377,42000000.0
2008-05-07 02:00:00,1.94426,1.94426,1.93962,1.94093,35000000.0
2008-05-07 02:05:00,1.9399,1.94385,1.93897,1.94306,44000000.0
2008-05-07 02:10:00,1.93872,1.94304,1.93872,1.94265,44000000.0
2008-05-07 02:15:00,1.94314,1.94356,1.93843,1.93975,45000000.0
2008-05-07 02:20:00,1.93899,1.9436,1.93863,1.94328,42000000.0
2008-05-07 02:25:00,1.93932,1.94337,1.93932,1.94235,29000000.0
2008-05-07 02:30:00,1.9429,1.94337,1.93931,1.94322,41000000.0
2008-05-07 02:35:00,1.9403,1.94429,1.93982,1.94034,38000000.0
2008-05-07 02:40:00,1.94067,1.94343,1.93924,1.94343,43000000.0
2008-05-07 02:45:00,1.94459,1.94459,1.93931,1.93954,35000000.0
2008-05-07 02:50:00,1.94385,1.94399,1.93931,1.93978,44000000.0
2008-05-07 02:55:00,1.94031,1.94376,1.93945,1.94368,48000000.0
2008-05-07 03:00:00,1.94255,1.94387,1.93902,1.94013,39000000.0
2008-05-07 03:05:00,1.94377,1.94404,1.9401,1.94303,41000000.0
2008-05-07 03:10:00,1.94322,1.94409,1.93973,1.94409,49000000.0
2008-05-07 03:15:00,1.94443,1.94443,1.93957,1.93983,43000000.0
2008-05-07 03:20:00,1.94322,1.94374,1.93921,1.93981,47000000.0
2008-05-07 03:25:00,1.94006,1.94404,1.9397,1.94404,39000000.0
2008-05-07 03:30:00,1.94413,1.94413,1.93879,1.94212,66000000.0
2008-05-07 03:35:00,1.94216,1.94237,1.93797,1.94219,42000000.0
2008-05-07 03:40:00,1.94308,1.94316,1.93801,1.93845,35000000.0
2008-05-07 03:45:00,1.94252,1.94404,1.93983,1.94017,36000000.0
2008-05-07 03:50:00,1.94024,1.94406,1.93938,1.94406,32000000.0
2008-05-07 03:55:00,1.94374,1.94374,1.93912,1.94261,55000000.0
2008-05-07 04:00:00,1.94225,1.94306,1.93817,1.94164,34000000.0
2008-05-07 04:05:00,1.9388,1.94155,1.93684,1.93997,33000000.0
2008-05-07 04:10:00,1.9371,1.94142,1.9371,1.94127,39000000.0
2008-05-07 04:15:00,1.93692,1.94179,1.93598,1.93875,37000000.0
2008-05-07 04:20:00,1.93626,1.93975,1.93504,1.93519,40000000.0
2008-05-07 04:25:00,1.93634,1.94015,1.93463,1.93895,40000000.0
2008-05-07 04:30:00,1.9389,1.93914,1.93487,1.93495,42000000.0
2008-05-07 04:35:00,1.93512,1.93955,1.93445,1.93955,33000000.0
2008-05-07 04:40:00,1.93635,1.93966,1.93486,1.93907,36000000.0
2008-05-07 04:45:00,1.93955,1.93962,1.93474,1.93485,46000000.0
2008-05-07 04:50:00,1.93909,1.93909,1.93487,1.93887,42000000.0
2008-05-07 04:55:00,1.93627,1.93987,1.93481,1.9381,33000000.0
2008-05-07 05:00:00,1.93803,1.94105,1.93361,1.93802,48000000.0
2008-05-07 05:05:00,1.93786,1.94238,1.93786,1.94144,45000000.0
2008-05-07 05:10:00,1.94166,1.94207,1.9371,1.93804,39000000.0
2008-05-07 05:15:00,1.94149,1.94238,1.93817,1.94179,41000000.0
2008-05-07 05:20:00,1.93941,1.94308,1.9384,1.94225,47000000.0
2008-05-07 05:25:00,1.93962,1.9428,1.93876,1.94264,37000000.0
2008-05-07 05:30:00,1.94352,1.94352,1.93864,1.94327,29000000.0
2008-05-07 05:35:00,1.9392,1.94332,1.9385,1.94256,36000000.0
2008-05-07 05:40:00,1.94288,1.94288,1.93814,1.93826,53000000.0
2008-05-07 05:45:00,1.94226,1.94294,1.93871,1.94294,40000000.0
2008-05-07 05:50:00,1.93897,1.94332,1.93878,1.94311,38000000.0
2008-05-07 05:55:00,1.93884,1.94306,1.93831,1.93836,43000000.0
2008-05-07 06:00:00,1.94107,1.94293,1.93828,1.94293,29000000.0
2008-05-07 06:05:00,1.93845,1.94329,1.93845,1.93895,37000000.0
2008-05-07 06:10:00,1.93861,1.94312,1.93861,1.94282,43000000.0
2008-05-07 06:15:00,1.94388,1.94388,1.93841,1.94223,41000000.0
2008-05-07 06:20:00,1.93884,1.94342,1.93873,1.93926,24000000.0
2008-05-07 06:25:00,1.94,1.94291,1.93907,1.93956,24000000.0
2008-05-07 06:30:00,1.94363,1.94396,1.93912,1.94285,52000000.0
2008-05-07 06:35:00,1.94336,1.94351,1.93835,1.94242,40000000.0
2008-05-07 06:40:00,1.94295,1.94311,1.93755,1.94132,36000000.0
2008-05-07 06:45:00,1.94002,1.94159,1.9365,1.94106,34000000.0
2008-05-07 06:50:00,1.9367,1.94056,1.93607,1.94028,38000000.0
2008-05-07 06:55:00,1.93655,1.9404,1.93652,1.94029,34000000.0
2008-05-07 07:00:00,1.93926,1.94066,1.93651,1.93706,42000000.0
2008-05-07 07:05:00,1.93642,1.94131,1.93614,1.94131,31000000.0
2008-05-07 07:10:00,1.94226,1.94366,1.938,1.94238,48000000.0
2008-05-07 07:15:00,1.94223,1.9424,1.93748,1.94144,44000000.0
2008-05-07 07:20:00,1.93812,1.94242,1.93733,1.94239,61000000.0
2008-05-07 07:25:00,1.93738,1.9417,1.9362,1.94015,51000000.0
2008-05-07 07:30:00,1.93892,1.94112,1.93524,1.94023,47000000.0
2008-05-07 07:35:00,1.93884,1.9395,1.93536,1.93866,44000000.0
2008-05-07 07:40:00,1.93562,1.93871,1.93399,1.9382,45000000.0
2008-05-07 07:45:00,1.93537,1.93897,1.93379,1.9383,38000000.0
2008-05-07 07:50:00,1.93504,1.93856,1.93442,1.93757,42000000.0
2008-05-07 07:55:00,1.93739,1.93848,1.93316,1.93803,40000000.0
2008-05-07 08:00:00,1.93509,1.93865,1.93404,1.93404,48000000.0
2008-05-07 08:05:00,1.93435,1.93827,1.93352,1.93679,33000000.0
2008-05-07 08:10:00,1.93234,1.93903,1.93234,1.93873,45000000.0
2008-05-07 08:15:00,1.93928,1.93928,1.93491,1.93893,42000000.0
2008-05-07 08:20:00,1.93498,1.93881,1.93329,1.93837,42000000.0
2008-05-07 08:25:00,1.93472,1.93796,1.93104,1.93104,45000000.0
2008-05-07 08:30:00,1.93432,1.93635,1.9317,1.93481,46000000.0
2008-05-07 08:35:00,1.93133,1.93777,1.93133,1.93748,47000000.0
2008-05-07 08:40:00,1.93343,1.93846,1.93325,1.93412,50000000.0
2008-05-07 08:45:00,1.93835,1.93909,1.93482,1.93814,44000000.0
2008-05-07 08:50:00,1.93831,1.93835,1.93369,1.93455,43000000.0
2008-05-07 08:55:00,1.9342,1.94008,1.9342,1.94008,44000000.0
2008-05-07 09:00:00,1.93868,1.93875,1.93607,1.93797,41000000.0
2008-05-07 09:05:00,1.93821,1.93821,1.93476,1.93613,45000000.0
2008-05-07 09:10:00,1.93574,1.93597,1.93261,1.93316,43000000.0
2008-05-07 09:15:00,1.93224,1.93387,1.9309,1.93218,45000000.0
2008-05-07 09:20:00,1.93286,1.93353,1.93133,1.93203,42000000.0
2008-05-07 09:25:00,1.93285,1.93575,1.931,1.93477,44000000.0
2008-05-07 09:30:00,1.93541,1.93707,1.93415,1.93699,43000000.0
2008-05-07 09:35:00,1.93504,1.93705,1.93474,1.93571,39000000.0
2008-05-07 09:40:00,1.93692,1.93824,1.93546,1.93578,46000000.0
2008-05-07 09:45:00,1.93602,1.93705,1.93435,1.9361,42000000.0
2008-05-07 09:50:00,1.93469,1.93569,1.93333,1.93549,42000000.0
2008-05-07 09:55:00,1.93544,1.93571,1.93351,1.9353,42000000.0
2008-05-07 10:00:00,1.93496,1.935,1.9327,1.93472,43000000.0
2008-05-07 10:05:00,1.93266,1.93492,1.93266,1.93492,45000000.0
2008-05-07 10:10:00,1.93346,1.93496,1.93224,1.93338,54000000.0
2008-05-07 10:15:00,1.93287,1.93316,1.92922,1.92988,38000000.0
2008-05-07 10:20:00,1.92901,1.93079,1.92881,1.92886,41000000.0
2008-05-07 10:25:00,1.92887,1.93115,1.92887,1.93041,36000000.0
2008-05-07 10:30:00,1.93034,1.93381,1.93,1.93381,45000000.0
2008-05-07 10:35:00,1.93217,1.93517,1.93217,1.93426,44000000.0
2008-05-07 10:40:00,1.93566,1.93566,1.93278,1.93411,43000000.0
2008-05-07 10:45:00,1.93387,1.93437,1.931,1.9321,49000000.0
2008-05-07 10:50:00,1.93138,1.9328,1.92845,1.93052,43000000.0
2008-05-07 10:55:00,1.93072,1.93101,1.9287,1.92915,43000000.0
2008-05-07 11:00:00,1.92927,1.92943,1.92642,1.92736,41000000.0
2008-05-07 11:05:00,1.92897,1.92898,1.92599,1.92784,46000000.0
2008-05-07 11:10:00,1.9279,1.92853,1.92599,1.92853,41000000.0
2008-05-07 11:15:00,1.92682,1.92828,1.92548,1.92713,45000000.0
2008-05-07 11:20:00,1.92623,1.92721,1.925,1.92651,37000000.0
2008-05-07 11:25:00,1.92575,1.92914,1.92567,1.92914,45000000.0
2008-05-07 11:30:00,1.92811,1.93192,1.92811,1.93192,38000000.0
2008-05-07 11:35:00,1.93037,1.93208,1.92943,1.93084,51000000.0
2008-05-07 11:40:00,1.93125,1.93154,1.92882,1.93119,45000000.0
2008-05-07 11:45:00,1.93111,1.93173,1.92903,1.92903,48000000.0
2008-05-07 11:50:00,1.93052,1.93063,1.92888,1.93053,48000000.0
2008-05-07 11:55:00,1.93055,1.93062,1.92884,1.92983,35000000.0
2008-05-07 12:00:00,1.92893,1.929,1.92345,1.92522,40000000.0
2008-05-07 12:05:00,1.92446,1.92504,1.923,1.923,46000000.0
2008-05-07 12:10:00,1.92302,1.925,1.92302,1.9246,40000000.0
2008-05-07 12:15:00,1.92423,1.92506,1.92331,1.92506,45000000.0
2008-05-07 12:20:00,1.92371,1.92556,1.92332,1.92481,47000000.0
2008-05-07 12:25:00,1.92358,1.92703,1.92358,1.92529,46000000.0
2008-05-07 12:30:00,1.92642,1.92724,1.92439,1.92473,51000000.0
2008-05-07 12:35:00,1.92587,1.92662,1.92403,1.92403,41000000.0
2008-05-07 12:40:00,1.92418,1.92641,1.92394,1.92584,42000000.0
2008-05-07 12:45:00,1.92485,1.92529,1.92321,1.9238,47000000.0
2008-05-07 12:50:00,1.92511,1.92548,1.9232,1.92548,46000000.0
2008-05-07 12:55:00,1.92409,1.92543,1.92346,1.9252,45000000.0
2008-05-07 13:00:00,1.92499,1.92538,1.92324,1.92386,39000000.0
2008-05-07 13:05:00,1.92376,1.92551,1.92364,1.92415,42000000.0
2008-05-07 13:10:00,1.92404,1.92685,1.92404,1.92599,50000000.0
2008-05-07 13:15:00,1.92765,1.92766,1.92563,1.9273,45000000.0
2008-05-07 13:20:00,1.92608,1.92786,1.92592,1.92666,45000000.0
2008-05-07 13:25:00,1.92663,1.92791,1.92589,1.92791,46000000.0
2008-05-07 13:30:00,1.92665,1.92851,1.92606,1.92837,38000000.0
2008-05-07 13:35:00,1.92682,1.92947,1.92681,1.92947,43000000.0
2008-05-07 13:40:00,1.9285,1.9301,1.9277,1.92973,44000000.0
2008-05-07 13:45:00,1.92944,1.93065,1.92841,1.93037,51000000.0
2008-05-07 13:50:00,1.92874,1.93185,1.92867,1.93087,47000000.0
2008-05-07 13:55:00,1.9295,1.93125,1.92905,1.92942,42000000.0
2008-05-07 14:00:00,1.92967,1.93102,1.92947,1.93073,46000000.0
2008-05-07 14:05:00,1.92966,1.93085,1.92828,1.92828,45000000.0
2008-05-07 14:10:00,1.92829,1.92977,1.9279,1.92913,46000000.0
2008-05-07 14:15:00,1.92787,1.9291,1.92705,1.92813,39000000.0
2008-05-07 14:20:00,1.92793,1.92852,1.92554,1.92647,44000000.0
2008-05-07 14:25:00,1.92519,1.92711,1.92493,1.92609,43000000.0
2008-05-07 14:30:00,1.9252,1.92597,1.92318,1.9253,43000000.0
2008-05-07 14:35:00,1.92534,1.92584,1.92362,1.92523,42000000.0
2008-05-07 14:40:00,1.92413,1.9254,1.9234,1.92434,47000000.0
2008-05-07 14:45:00,1.9229,1.9238,1.92103,1.92103,47000000.0
2008-05-07 14:50:00,1.927,1.94715,1.92169,1.92329,46000000.0
2008-05-07 14:55:00,1.92349,1.92352,1.92162,1.92198,43000000.0
2008-05-07 15:00:00,1.92246,1.92265,1.92025,1.92184,42000000.0
2008-05-07 15:05:00,1.92098,1.92252,1.92053,1.9221,44000000.0
2008-05-07 15:10:00,1.92174,1.92308,1.92071,1.92194,47000000.0
2008-05-07 15:15:00,1.92078,1.92264,1.92073,1.92264,45000000.0
2008-05-07 15:20:00,1.92277,1.9228,1.92144,1.92216,45000000.0
2008-05-07 15:25:00,1.92113,1.92275,1.92107,1.9223,46000000.0
2008-05-07 15:30:00,1.92163,1.92352,1.92131,1.92264,45000000.0
2008-05-07 15:35:00,1.92328,1.92421,1.92165,1.92376,42000000.0
2008-05-07 15:40:00,1.9234,1.92519,1.92286,1.92372,46000000.0
2008-05-07 15:45:00,1.92434,1.92518,1.92217,1.92433,40000000.0
2008-05-07 15:50:00,1.92415,1.92415,1.91941,1.92107,38000000.0
2008-05-07 15:55:00,1.92031,1.92244,1.92021,1.92021,40000000.0
2008-05-07 16:00:00,1.92137,1.92286,1.92025,1.9219,47000000.0
2008-05-07 16:05:00,1.92212,1.92222,1.92004,1.92067,46000000.0
2008-05-07 16:10:00,1.92168,1.92184,1.91967,1.92077,43000000.0
2008-05-07 16:15:00,1.92072,1.92107,1.91735,1.91735,50000000.0
2008-05-07 16:20:00,1.91832,1.91906,1.91598,1.91779,45000000.0
2008-05-07 16:25:00,1.9189,1.91927,1.91579,1.91708,42000000.0
2008-05-07 16:30:00,1.91669,1.91761,1.9137,1.91561,45000000.0
2008-05-07 16:35:00,1.91455,1.91646,1.913,1.91546,47000000.0
2008-05-07 16:40:00,1.91531,1.91678,1.9142,1.9154,41000000.0
2008-05-07 16:45:00,1.91551,1.9179,1.91473,1.91638,46000000.0
2008-05-07 16:50:00,1.91732,1.91921,1.91709,1.91915,43000000.0
2008-05-07 16:55:00,1.91894,1.9216,1.91832,1.92075,43000000.0
2008-05-07 17:00:00,1.91969,1.92175,1.91944,1.92092,41000000.0
2008-05-07 17:05:00,1.91981,1.92286,1.91981,1.92209,39000000.0
2008-05-07 17:10:00,1.92231,1.92237,1.9202,1.92222,40000000.0
2008-05-07 17:15:00,1.92145,1.92263,1.92015,1.92058,41000000.0
2008-05-07 17:20:00,1.92125,1.92324,1.92013,1.92013,50000000.0
2008-05-07 17:25:00,1.92143,1.92147,1.91972,1.92039,51000000.0
2008-05-07 17:30:00,1.92189,1.92189,1.91819,1.91957,45000000.0
2008-05-07 17:35:00,1.91976,1.92186,1.91854,1.92148,39000000.0
2008-05-07 17:40:00,1.91981,1.92219,1.91981,1.92219,47000000.0
2008-05-07 17:45:00,1.92045,1.92209,1.91847,1.91865,41000000.0
2008-05-07 17:50:00,1.92028,1.92028,1.91815,1.9201,48000000.0
2008-05-07 17:55:00,1.92028,1.92133,1.91929,1.92042,48000000.0
2008-05-07 18:00:00,1.91932,1.92143,1.91924,1.91969,39000000.0
2008-05-07 18:05:00,1.92057,1.92166,1.91964,1.92166,40000000.0
2008-05-07 18:10:00,1.92,1.92329,1.92,1.92312,51000000.0
2008-05-07 18:15:00,1.92197,1.92354,1.92086,1.92223,46000000.0
2008-05-07 18:20:00,1.92079,1.92277,1.92045,1.92277,40000000.0
2008-05-07 18:25:00,1.92109,1.92318,1.92109,1.92177,41000000.0
2008-05-07 18:30:00,1.92303,1.92325,1.92153,1.92188,41000000.0
2008-05-07 18:35:00,1.92292,1.92293,1.92116,1.9225,37000000.0
2008-05-07 18:40:00,1.92136,1.92466,1.92136,1.92392,44000000.0
2008-05-07 18:45:00,1.92343,1.92524,1.92252,1.92415,40000000.0
2008-05-07 18:50:00,1.9242,1.9265,1.9242,1.92593,44000000.0
2008-05-07 18:55:00,1.92586,1.92631,1.92377,1.92631,42000000.0
2008-05-07 19:00:00,1.92472,1.92588,1.92348,1.92569,39000000.0
2008-05-07 19:05:00,1.92468,1.92677,1.92346,1.92485,47000000.0
2008-05-07 19:10:00,1.92517,1.92789,1.92436,1.92583,44000000.0
2008-05-07 19:15:00,1.92642,1.92675,1.92533,1.92544,45000000.0
2008-05-07 19:20:00,1.92702,1.92732,1.92373,1.92652,37000000.0
2008-05-07 19:25:00,1.92676,1.92678,1.922,1.922,47000000.0
2008-05-07 19:30:00,1.92516,1.92678,1.92194,1.92678,43000000.0
2008-05-07 19:35:00,1.92548,1.92648,1.92175,1.92563,41000000.0
2008-05-07 19:40:00,1.92521,1.9267,1.92206,1.92635,43000000.0
2008-05-07 19:45:00,1.92638,1.92649,1.92203,1.92235,42000000.0
2008-05-07 19:50:00,1.9234,1.9267,1.92234,1.92254,83000000.0
2008-05-07 19:55:00,1.92617,1.9281,1.92304,1.9281,72000000.0
2008-05-07 20:00:00,1.92618,1.92926,1.9232,1.92926,71000000.0
2008-05-07 20:05:00,1.92643,1.93001,1.92539,1.92926,45000000.0
2008-05-07 20:10:00,1.9266,1.92959,1.92562,1.92949,46000000.0
2008-05-07 20:15:00,1.92909,1.92987,1.92559,1.92559,60000000.0
2008-05-07 20:20:00,1.92569,1.93164,1.92569,1.9309,39000000.0
2008-05-07 20:25:00,1.92788,1.93278,1.92748,1.9313,56000000.0
2008-05-07 20:30:00,1.93016,1.93276,1.92754,1.93275,54000000.0
2008-05-07 20:35:00,1.93252,1.93299,1.92779,1.9319,65000000.0
2008-05-07 20:40:00,1.92761,1.93316,1.92761,1.93304,50000000.0
2008-05-07 20:45:00,1.93111,1.93419,1.92946,1.93005,59000000.0
2008-05-07 20:50:00,1.92952,1.93414,1.92952,1.93404,46000000.0
2008-05-07 20:55:00,1.93342,1.93468,1.9293,1.9333,58000000.0
2008-05-07 21:00:00,1.9296,1.93446,1.92947,1.93446,43000000.0
2008-05-07 21:05:00,1.93373,1.93511,1.93022,1.93496,29000000.0
2008-05-07 21:10:00,1.93511,1.93511,1.93041,1.93105,37000000.0
2008-05-07 21:15:00,1.93407,1.93677,1.93059,1.93638,39000000.0
2008-05-07 21:20:00,1.93537,1.93673,1.93197,1.93673,43000000.0
2008-05-07 21:25:00,1.93281,1.93678,1.9309,1.93678,39000000.0
2008-05-07 21:30:00,1.93563,1.93698,1.93172,1.93627,40000000.0
2008-05-07 21:35:00,1.93639,1.93769,1.93291,1.9376,42000000.0
2008-05-07 21:40:00,1.93237,1.93679,1.93236,1.93589,42000000.0
2008-05-07 21:45:00,1.93448,1.93605,1.9312,1.93559,46000000.0
2008-05-07 21:50:00,1.93559,1.93659,1.93121,1.93659,44000000.0
2008-05-07 21:55:00,1.93586,1.93746,1.93149,1.93746,38000000.0
2008-05-07 22:00:00,1.93588,1.9385,1.93353,1.93826,44000000.0
2008-05-07 22:05:00,1.9332,1.938,1.9332,1.93482,42000000.0
2008-05-07 22:10:00,1.93469,1.93937,1.93427,1.93927,61000000.0
2008-05-07 22:15:00,1.9382,1.94081,1.9342,1.94073,39000000.0
2008-05-07 22:20:00,1.93675,1.93959,1.93498,1.93627,45000000.0
2008-05-07 22:25:00,1.94003,1.94018,1.93552,1.93998,61000000.0
2008-05-07 22:30:00,1.93902,1.93986,1.93454,1.93924,45000000.0
2008-05-07 22:35:00,1.93542,1.93931,1.93423,1.93617,50000000.0
2008-05-07 22:40:00,1.93397,1.93697,1.93253,1.93655,42000000.0
2008-05-07 22:45:00,1.93654,1.93798,1.93193,1.93798,32000000.0
2008-05-07 22:50:00,1.93458,1.93803,1.9331,1.9331,49000000.0
2008-05-07 22:55:00,1.93766,1.93778,1.93314,1.9365,43000000.0
2008-05-07 23:00:00,1.9335,1.93988,1.9335,1.93907,42000000.0
2008-05-07 23:05:00,1.93389,1.94001,1.93389,1.94001,49000000.0
2008-05-07 23:10:00,1.93599,1.94021,1.93449,1.939,32000000.0
2008-05-07 23:15:00,1.93658,1.93968,1.93387,1.93923,29000000.0
2008-05-07 23:20:00,1.93428,1.94017,1.934,1.93412,69000000.0
2008-05-07 23:25:00,1.93849,1.9393,1.93336,1.9393,30000000.0
2008-05-07 23:30:00,1.937,1.93943,1.9337,1.93905,34000000.0
2008-05-07 23:35:00,1.935,1.93964,1.935,1.93964,12000000.0
2008-05-07 23:40:00,1.93813,1.9396,1.93385,1.934,31000000.0
2008-05-07 23:45:00,1.93803,1.93993,1.93384,1.93993,41000000.0
2008-05-07 23:50:00,1.93397,1.94026,1.93397,1.94015,45000000.0
2008-05-07 23:55:00,1.93436,1.94021,1.93132,1.93635,45000000.0
2008-05-08 00:00:00,1.93236,1.93816,1.93191,1.93816,48000000.0
2008-05-08 00:05:00,1.93841,1.9434,1.93333,1.94002,57000000.0
2008-05-08 00:10:00,1.93842,1.94037,1.93363,1.93911,30000000.0
2008-05-08 00:15:00,1.9367,1.93963,1.93401,1.93401,41000000.0
2008-05-08 00:20:00,1.93882,1.93933,1.93353,1.93923,41000000.0
2008-05-08 00:25:00,1.93926,1.93927,1.93362,1.93914,58000000.0
2008-05-08 00:30:00,1.93778,1.93879,1.93384,1.93788,45000000.0
2008-05-08 00:35:00,1.93279,1.93832,1.93218,1.93755,29000000.0
2008-05-08 00:40:00,1.93762,1.93796,1.93208,1.93796,25000000.0
2008-05-08 00:45:00,1.93598,1.93771,1.93096,1.93623,40000000.0
2008-05-08 00:50:00,1.93608,1.93689,1.93108,1.93689,42000000.0
2008-05-08 00:55:00,1.93109,1.93698,1.93109,1.93666,37000000.0
2008-05-08 01:00:00,1.93632,1.93661,1.93061,1.93113,47000000.0
2008-05-08 01:05:00,1.93237,1.93651,1.9302,1.93635,38000000.0
2008-05-08 01:10:00,1.93187,1.93632,1.9308,1.93628,44000000.0
2008-05-08 01:15:00,1.9354,1.93686,1.93057,1.93111,40000000.0
2008-05-08 01:20:00,1.93164,1.93479,1.92978,1.93479,37000000.0
2008-05-08 01:25:00,1.93479,1.93603,1.9295,1.93603,35000000.0
2008-05-08 01:30:00,1.93526,1.93537,1.92918,1.93288,43000000.0
2008-05-08 01:35:00,1.92929,1.93304,1.92761,1.92902,46000000.0
2008-05-08 01:40:00,1.93418,1.93488,1.92891,1.93415,70000000.0
2008-05-08 01:45:00,1.93406,1.93415,1.92786,1.92786,39000000.0
2008-05-08 01:50:00,1.9287,1.93222,1.92578,1.93163,38000000.0
2008-05-08 01:55:00,1.92587,1.93179,1.92577,1.93097,42000000.0
2008-05-08 02:00:00,1.9307,1.93402,1.92677,1.93326,39000000.0
2008-05-08 02:05:00,1.9288,1.93318,1.92608,1.93188,41000000.0
2008-05-08 02:10:00,1.92892,1.93393,1.92514,1.93393,44000000.0
2008-05-08 02:15:00,1.92968,1.93412,1.92772,1.93412,45000000.0
2008-05-08 02:20:00,1.92908,1.93551,1.92832,1.93403,42000000.0
2008-05-08 02:25:00,1.92908,1.93491,1.92908,1.93453,34000000.0
2008-05-08 02:30:00,1.93326,1.93534,1.92873,1.92957,41000000.0
2008-05-08 02:35:00,1.93511,1.93511,1.92842,1.93343,36000000.0
2008-05-08 02:40:00,1.93014,1.93527,1.92924,1.9348,42000000.0
2008-05-08 02:45:00,1.93338,1.93537,1.9297,1.9297,34000000.0
2008-05-08 02:50:00,1.9305,1.93459,1.92887,1.93004,47000000.0
2008-05-08 02:55:00,1.92961,1.93497,1.92854,1.93408,43000000.0
2008-05-08 03:00:00,1.93108,1.93445,1.92874,1.92964,39000000.0
2008-05-08 03:05:00,1.93019,1.93484,1.92854,1.93362,40000000.0
2008-05-08 03:10:00,1.92908,1.93516,1.92903,1.9347,29000000.0
2008-05-08 03:15:00,1.93419,1.93516,1.92404,1.92753,45000000.0
2008-05-08 03:20:00,1.92337,1.9276,1.91604,1.9276,66000000.0
2008-05-08 03:25:00,1.92615,1.92753,1.92129,1.92139,31000000.0
2008-05-08 03:30:00,1.92135,1.9285,1.92135,1.9285,68000000.0
2008-05-08 03:35:00,1.92328,1.9293,1.92304,1.92893,48000000.0
2008-05-08 03:40:00,1.92283,1.9288,1.92236,1.9288,42000000.0
2008-05-08 03:45:00,1.92677,1.92897,1.9227,1.92702,43000000.0
2008-05-08 03:50:00,1.92675,1.92675,1.91692,1.91732,43000000.0
2008-05-08 03:55:00,1.92341,1.92341,1.91483,1.92144,65000000.0
2008-05-08 04:00:00,1.9212,1.92416,1.9179,1.92295,40000000.0
2008-05-08 04:05:00,1.92323,1.92323,1.91726,1.91726,42000000.0
2008-05-08 04:10:00,1.91827,1.92744,1.91717,1.92223,44000000.0
2008-05-08 04:15:00,1.92507,1.93112,1.92241,1.92716,38000000.0
2008-05-08 04:20:00,1.92805,1.93261,1.9266,1.93225,43000000.0
2008-05-08 04:25:00,1.93162,1.93292,1.92681,1.93271,42000000.0
2008-05-08 04:30:00,1.93105,1.93307,1.92687,1.92765,42000000.0
2008-05-08 04:35:00,1.92787,1.93318,1.92652,1.93318,38000000.0
2008-05-08 04:40:00,1.93298,1.93298,1.92695,1.92774,47000000.0
2008-05-08 04:45:00,1.93166,1.93317,1.92724,1.92825,44000000.0
2008-05-08 04:50:00,1.93175,1.93346,1.9277,1.9277,42000000.0
2008-05-08 04:55:00,1.92743,1.93353,1.92128,1.92128,40000000.0
2008-05-08 05:00:00,1.92246,1.92573,1.91971,1.91971,48000000.0
2008-05-08 05:05:00,1.9192,1.92504,1.9192,1.9208,52000000.0
2008-05-08 05:10:00,1.9252,1.9252,1.91849,1.9197,33000000.0
2008-05-08 05:15:00,1.92439,1.92476,1.919,1.92383,41000000.0
2008-05-08 05:20:00,1.91956,1.92547,1.91956,1.92016,43000000.0
2008-05-08 05:25:00,1.92519,1.92519,1.91921,1.92384,42000000.0
2008-05-08 05:30:00,1.92388,1.92439,1.91844,1.92349,47000000.0
2008-05-08 05:35:00,1.91947,1.92352,1.91782,1.91919,38000000.0
2008-05-08 05:40:00,1.92457,1.92457,1.91874,1.92434,53000000.0
2008-05-08 05:45:00,1.92419,1.9247,1.91883,1.92358,40000000.0
2008-05-08 05:50:00,1.92276,1.92484,1.91908,1.92331,44000000.0
2008-05-08 05:55:00,1.9228,1.92699,1.91777,1.92699,43000000.0
2008-05-08 06:00:00,1.92592,1.92763,1.92125,1.923,46000000.0
2008-05-08 06:05:00,1.92161,1.9276,1.92161,1.9222,29000000.0
2008-05-08 06:10:00,1.92361,1.92878,1.92241,1.92417,44000000.0
2008-05-08 06:15:00,1.92639,1.93034,1.92362,1.92558,41000000.0
2008-05-08 06:20:00,1.92459,1.92982,1.92459,1.92525,39000000.0
2008-05-08 06:25:00,1.92454,1.93038,1.92454,1.93038,46000000.0
2008-05-08 06:30:00,1.9286,1.93097,1.92293,1.92344,52000000.0
2008-05-08 06:35:00,1.92601,1.93091,1.92392,1.92922,40000000.0
2008-05-08 06:40:00,1.92347,1.92828,1.92331,1.92435,29000000.0
2008-05-08 06:45:00,1.92781,1.92977,1.9238,1.92832,42000000.0
2008-05-08 06:50:00,1.92298,1.92921,1.9229,1.92921,41000000.0
2008-05-08 06:55:00,1.92352,1.93029,1.92352,1.93029,45000000.0
2008-05-08 07:00:00,1.92818,1.9314,1.92504,1.929,42000000.0
2008-05-08 07:05:00,1.92406,1.9305,1.92374,1.92915,38000000.0
2008-05-08 07:10:00,1.92889,1.93095,1.92367,1.92842,48000000.0
2008-05-08 07:15:00,1.92593,1.93103,1.92348,1.92402,44000000.0
2008-05-08 07:20:00,1.92474,1.93183,1.9244,1.9317,61000000.0
2008-05-08 07:25:00,1.92764,1.93117,1.92596,1.92596,51000000.0
2008-05-08 07:30:00,1.93053,1.93103,1.92393,1.92448,47000000.0
2008-05-08 07:35:00,1.92491,1.92905,1.92264,1.92842,44000000.0
2008-05-08 07:40:00,1.92277,1.92943,1.92277,1.92506,41000000.0
2008-05-08 07:45:00,1.9275,1.93258,1.92558,1.92589,43000000.0
2008-05-08 07:50:00,1.92674,1.93227,1.92525,1.92819,47000000.0
2008-05-08 07:55:00,1.92733,1.93463,1.92733,1.93353,40000000.0
2008-05-08 08:00:00,1.92947,1.93325,1.92507,1.93095,52000000.0
2008-05-08 08:05:00,1.92907,1.93091,1.92387,1.92513,42000000.0
2008-05-08 08:10:00,1.92993,1.93018,1.92293,1.92804,45000000.0
2008-05-08 08:15:00,1.92756,1.92954,1.92339,1.92522,37000000.0
2008-05-08 08:20:00,1.93065,1.93215,1.92406,1.92613,44000000.0
2008-05-08 08:25:00,1.93033,1.93094,1.92306,1.92518,45000000.0
2008-05-08 08:30:00,1.92995,1.9303,1.92379,1.92866,41000000.0
2008-05-08 08:35:00,1.92536,1.93114,1.92454,1.92681,47000000.0
2008-05-08 08:40:00,1.9282,1.93459,1.92611,1.93139,50000000.0
2008-05-08 08:45:00,1.93479,1.9368,1.92866,1.93474,44000000.0
2008-05-08 08:50:00,1.93434,1.93523,1.92893,1.93413,45000000.0
2008-05-08 08:55:00,1.93348,1.93418,1.93089,1.93312,44000000.0
2008-05-08 09:00:00,1.93026,1.93205,1.92477,1.92784,41000000.0
2008-05-08 09:05:00,1.9275,1.92871,1.92484,1.92654,45000000.0
2008-05-08 09:10:00,1.92923,1.92923,1.92544,1.92834,43000000.0
2008-05-08 09:15:00,1.92597,1.92978,1.92559,1.92978,45000000.0
2008-05-08 09:20:00,1.92738,1.92994,1.92722,1.92982,42000000.0
2008-05-08 09:25:00,1.92675,1.93145,1.92675,1.93145,44000000.0
2008-05-08 09:30:00,1.93014,1.93347,1.92929,1.93289,43000000.0
2008-05-08 09:35:00,1.93219,1.93668,1.93003,1.93396,39000000.0
2008-05-08 09:40:00,1.93689,1.93983,1.93397,1.93678,46000000.0
2008-05-08 09:45:00,1.93695,1.94018,1.93665,1.93846,42000000.0
2008-05-08 09:50:00,1.93598,1.93783,1.93397,1.93397,42000000.0
2008-05-08 09:55:00,1.93562,1.93762,1.93391,1.93704,42000000.0
2008-05-08 10:00:00,1.93564,1.93705,1.93313,1.93317,43000000.0
2008-05-08 10:05:00,1.93326,1.93618,1.93307,1.93371,45000000.0
2008-05-08 10:10:00,1.93561,1.93737,1.93288,1.93419,54000000.0
2008-05-08 10:15:00,1.93468,1.93833,1.93463,1.93832,38000000.0
2008-05-08 10:20:00,1.93876,1.94059,1.9362,1.93978,41000000.0
2008-05-08 10:25:00,1.938,1.94248,1.93716,1.93984,36000000.0
2008-05-08 10:30:00,1.94038,1.94627,1.94033,1.94563,45000000.0
2008-05-08 10:35:00,1.94363,1.94545,1.94129,1.94318,44000000.0
2008-05-08 10:40:00,1.94322,1.94417,1.94081,1.94158,43000000.0
2008-05-08 10:45:00,1.94413,1.9453,1.94131,1.9446,49000000.0
2008-05-08 10:50:00,1.94291,1.94554,1.94119,1.94541,43000000.0
2008-05-08 10:55:00,1.94354,1.94569,1.943,1.94497,43000000.0
2008-05-08 11:00:00,1.94211,1.94452,1.94096,1.94362,41000000.0
2008-05-08 11:05:00,1.94129,1.94543,1.94129,1.94426,46000000.0
2008-05-08 11:10:00,1.9436,1.94479,1.94157,1.94386,41000000.0
2008-05-08 11:15:00,1.94241,1.94437,1.94149,1.94238,45000000.0
2008-05-08 11:20:00,1.94506,1.94541,1.94213,1.94479,37000000.0
2008-05-08 11:25:00,1.94539,1.94539,1.94237,1.94507,45000000.0
2008-05-08 11:30:00,1.94261,1.94506,1.94164,1.9446,38000000.0
2008-05-08 11:35:00,1.94448,1.94448,1.93996,1.94028,51000000.0
2008-05-08 11:40:00,1.94225,1.94225,1.93893,1.93999,45000000.0
2008-05-08 11:45:00,1.93995,1.94238,1.93914,1.9408,48000000.0
2008-05-08 11:50:00,1.93918,1.94193,1.93789,1.93886,48000000.0
2008-05-08 11:55:00,1.94044,1.94179,1.93873,1.94013,35000000.0
2008-05-08 12:00:00,1.94255,1.94255,1.93908,1.9408,40000000.0
2008-05-08 12:05:00,1.94131,1.94274,1.939,1.93987,46000000.0
2008-05-08 12:10:00,1.94273,1.94289,1.93956,1.94289,40000000.0
2008-05-08 12:15:00,1.94101,1.94222,1.93902,1.94112,45000000.0
2008-05-08 12:20:00,1.93953,1.94188,1.93877,1.94188,47000000.0
2008-05-08 12:25:00,1.94226,1.94241,1.93809,1.93809,46000000.0
2008-05-08 12:30:00,1.93952,1.94109,1.93662,1.93662,51000000.0
2008-05-08 12:35:00,1.93616,1.94136,1.93616,1.9404,41000000.0
2008-05-08 12:40:00,1.9388,1.94219,1.9388,1.94198,42000000.0
2008-05-08 12:45:00,1.93985,1.94203,1.93851,1.94184,47000000.0
2008-05-08 12:50:00,1.93936,1.94272,1.93888,1.9427,46000000.0
2008-05-08 12:55:00,1.94209,1.94218,1.93883,1.94218,45000000.0
2008-05-08 13:00:00,1.94246,1.94294,1.93931,1.94219,39000000.0
2008-05-08 13:05:00,1.93921,1.94426,1.93915,1.94349,42000000.0
2008-05-08 13:10:00,1.94372,1.94372,1.93981,1.93981,50000000.0
2008-05-08 13:15:00,1.94099,1.94304,1.93946,1.94213,45000000.0
2008-05-08 13:20:00,1.93932,1.94289,1.93909,1.94151,45000000.0
2008-05-08 13:25:00,1.93929,1.94228,1.93881,1.94228,46000000.0
2008-05-08 13:30:00,1.94002,1.94498,1.93967,1.94192,38000000.0
2008-05-08 13:35:00,1.94288,1.94444,1.94131,1.94382,43000000.0
2008-05-08 13:40:00,1.94145,1.94411,1.94039,1.94039,44000000.0
2008-05-08 13:45:00,1.94124,1.94334,1.93978,1.94334,51000000.0
2008-05-08 13:50:00,1.94168,1.94708,1.94168,1.94708,47000000.0
2008-05-08 13:55:00,1.94625,1.94964,1.94453,1.94898,42000000.0
2008-05-08 14:00:00,1.9426,1.94859,1.9426,1.94757,46000000.0
2008-05-08 14:05:00,1.94737,1.95091,1.94556,1.95084,45000000.0
2008-05-08 14:10:00,1.94753,1.95036,1.94616,1.94616,46000000.0
2008-05-08 14:15:00,1.95035,1.95035,1.94621,1.94901,39000000.0
2008-05-08 14:20:00,1.94897,1.95104,1.94708,1.94708,44000000.0
2008-05-08 14:25:00,1.95018,1.95018,1.94614,1.94713,43000000.0
2008-05-08 14:30:00,1.94861,1.94952,1.94415,1.94431,43000000.0
2008-05-08 14:35:00,1.94587,1.94796,1.94269,1.94578,42000000.0
2008-05-08 14:40:00,1.94643,1.95347,1.94598,1.95004,47000000.0
2008-05-08 14:45:00,1.95098,1.95309,1.94829,1.94829,47000000.0
2008-05-08 14:50:00,1.95072,1.95349,1.94915,1.95146,46000000.0
2008-05-08 14:55:00,1.9497,1.95263,1.94703,1.9492,43000000.0
2008-05-08 15:00:00,1.95157,1.95204,1.94689,1.94884,42000000.0
2008-05-08 15:05:00,1.94809,1.95244,1.94666,1.94965,44000000.0
2008-05-08 15:10:00,1.9526,1.95281,1.94932,1.95016,47000000.0
2008-05-08 15:15:00,1.95022,1.95246,1.94877,1.95241,45000000.0
2008-05-08 15:20:00,1.95188,1.95244,1.94967,1.95044,45000000.0
2008-05-08 15:25:00,1.95002,1.95424,1.94921,1.95205,46000000.0
2008-05-08 15:30:00,1.95138,1.95545,1.95021,1.953,45000000.0
2008-05-08 15:35:00,1.95357,1.95621,1.952,1.95375,42000000.0
2008-05-08 15:40:00,1.95356,1.95584,1.95152,1.95453,46000000.0
2008-05-08 15:45:00,1.95181,1.95462,1.95134,1.95265,40000000.0
2008-05-08 15:50:00,1.95078,1.95187,1.94664,1.9501,38000000.0
2008-05-08 15:55:00,1.94985,1.94985,1.94551,1.94904,40000000.0
2008-05-08 16:00:00,1.94715,1.95084,1.94693,1.94986,47000000.0
2008-05-08 16:05:00,1.94735,1.95139,1.94633,1.94633,46000000.0
2008-05-08 16:10:00,1.94655,1.95134,1.94628,1.94775,43000000.0
2008-05-08 16:15:00,1.94601,1.94943,1.94528,1.94715,50000000.0
2008-05-08 16:20:00,1.94926,1.95274,1.94819,1.95113,45000000.0
2008-05-08 16:25:00,1.9483,1.95192,1.94812,1.94939,42000000.0
2008-05-08 16:30:00,1.94656,1.95193,1.94651,1.95184,45000000.0
2008-05-08 16:35:00,1.95106,1.9548,1.95007,1.95387,47000000.0
2008-05-08 16:40:00,1.95462,1.95462,1.94992,1.95448,41000000.0
2008-05-08 16:45:00,1.95168,1.95498,1.95168,1.95486,46000000.0
2008-05-08 16:50:00,1.95138,1.95542,1.95089,1.95414,43000000.0
2008-05-08 16:55:00,1.9547,1.95473,1.95027,1.95185,43000000.0
2008-05-08 17:00:00,1.94959,1.95173,1.94729,1.94903,41000000.0
2008-05-08 17:05:00,1.94764,1.94807,1.94315,1.94483,39000000.0
2008-05-08 17:10:00,1.94124,1.94387,1.93871,1.94317,40000000.0
2008-05-08 17:15:00,1.94154,1.94497,1.94031,1.94497,41000000.0
2008-05-08 17:20:00,1.94272,1.94382,1.94008,1.9425,50000000.0
2008-05-08 17:25:00,1.94017,1.9433,1.93938,1.9432,51000000.0
2008-05-08 17:30:00,1.94398,1.94479,1.94067,1.94456,45000000.0
2008-05-08 17:35:00,1.94367,1.94367,1.94035,1.9417,39000000.0
2008-05-08 17:40:00,1.94209,1.94477,1.94149,1.94265,47000000.0
2008-05-08 17:45:00,1.9429,1.94667,1.92924,1.94548,41000000.0
2008-05-08 17:50:00,1.94539,1.94671,1.94316,1.94661,48000000.0
2008-05-08 17:55:00,1.9469,1.94692,1.94396,1.94607,48000000.0
2008-05-08 18:00:00,1.94475,1.94737,1.9436,1.94737,39000000.0
2008-05-08 18:05:00,1.94537,1.94754,1.94409,1.94569,40000000.0
2008-05-08 18:10:00,1.94849,1.94958,1.94538,1.94909,51000000.0
2008-05-08 18:15:00,1.94643,1.94983,1.94613,1.94948,46000000.0
2008-05-08 18:20:00,1.94745,1.95195,1.94745,1.94985,40000000.0
2008-05-08 18:25:00,1.94777,1.94972,1.94625,1.94905,41000000.0
2008-05-08 18:30:00,1.94757,1.94898,1.9466,1.94888,41000000.0
2008-05-08 18:35:00,1.94938,1.95038,1.94692,1.95038,37000000.0
2008-05-08 18:40:00,1.95018,1.95098,1.94815,1.95018,44000000.0
2008-05-08 18:45:00,1.94885,1.9496,1.94621,1.9492,40000000.0
2008-05-08 18:50:00,1.94677,1.94903,1.94345,1.94898,44000000.0
2008-05-08 18:55:00,1.94302,1.94929,1.94284,1.9443,42000000.0
2008-05-08 19:00:00,1.94785,1.94876,1.9414,1.94732,39000000.0
2008-05-08 19:05:00,1.94293,1.94745,1.94115,1.94745,47000000.0
2008-05-08 19:10:00,1.94392,1.94787,1.94177,1.94263,44000000.0
2008-05-08 19:15:00,1.94534,1.94791,1.94096,1.9421,45000000.0
2008-05-08 19:20:00,1.94277,1.94709,1.94032,1.94709,37000000.0
2008-05-08 19:25:00,1.93935,1.94435,1.93793,1.94386,47000000.0
2008-05-08 19:30:00,1.9423,1.94376,1.93631,1.94194,43000000.0
2008-05-08 19:35:00,1.93614,1.9432,1.93611,1.9432,41000000.0
2008-05-08 19:40:00,1.94317,1.94317,1.93638,1.93638,39000000.0
2008-05-08 19:45:00,1.93991,1.94245,1.93628,1.94224,42000000.0
2008-05-08 19:50:00,1.93603,1.94248,1.93603,1.94211,83000000.0
2008-05-08 19:55:00,1.93738,1.94331,1.93723,1.94273,54000000.0
2008-05-08 20:00:00,1.93863,1.94239,1.93649,1.94195,71000000.0
2008-05-08 20:05:00,1.94114,1.94287,1.93679,1.94287,45000000.0
2008-05-08 20:10:00,1.94362,1.94362,1.93741,1.94282,46000000.0
2008-05-08 20:15:00,1.94103,1.94395,1.93755,1.93806,60000000.0
2008-05-08 20:20:00,1.93937,1.94461,1.93765,1.94375,40000000.0
2008-05-08 20:25:00,1.94465,1.94477,1.93908,1.94389,56000000.0
2008-05-08 20:30:00,1.94148,1.94407,1.93812,1.94384,54000000.0
2008-05-08 20:35:00,1.94235,1.94388,1.93769,1.93883,65000000.0
2008-05-08 20:40:00,1.93727,1.94625,1.93727,1.94224,53000000.0
2008-05-08 20:45:00,1.94833,1.94833,1.93969,1.93994,59000000.0
2008-05-08 20:50:00,1.94102,1.94568,1.93943,1.94474,46000000.0
2008-05-08 20:55:00,1.94017,1.94519,1.93851,1.94001,58000000.0
2008-05-08 21:00:00,1.94213,1.94461,1.93798,1.94364,46000000.0
2008-05-08 21:05:00,1.93759,1.94472,1.93754,1.94413,45000000.0
2008-05-08 21:10:00,1.94454,1.94503,1.93852,1.94503,37000000.0
2008-05-08 21:15:00,1.94353,1.94616,1.9399,1.94125,44000000.0
2008-05-08 21:20:00,1.94186,1.94599,1.93903,1.94423,43000000.0
2008-05-08 21:25:00,1.93986,1.94315,1.93751,1.94246,31000000.0
2008-05-08 21:30:00,1.94193,1.94285,1.93652,1.94184,42000000.0
2008-05-08 21:35:00,1.93693,1.94262,1.93651,1.94262,42000000.0
2008-05-08 21:40:00,1.94126,1.94217,1.9357,1.94095,42000000.0
2008-05-08 21:45:00,1.9391,1.94177,1.93587,1.93722,46000000.0
2008-05-08 21:50:00,1.94109,1.94123,1.93565,1.94121,41000000.0
2008-05-08 21:55:00,1.93682,1.94057,1.9355,1.93659,30000000.0
2008-05-08 22:00:00,1.93995,1.94153,1.93588,1.93588,44000000.0
2008-05-08 22:05:00,1.93707,1.94133,1.93565,1.94067,50000000.0
2008-05-08 22:10:00,1.94053,1.94374,1.93518,1.94345,56000000.0
2008-05-08 22:15:00,1.94222,1.94475,1.93701,1.94471,34000000.0
2008-05-08 22:20:00,1.93839,1.94434,1.93839,1.93904,45000000.0
2008-05-08 22:25:00,1.9386,1.94491,1.9386,1.94419,61000000.0
2008-05-08 22:30:00,1.94294,1.94495,1.93853,1.94485,34000000.0
2008-05-08 22:35:00,1.93964,1.94466,1.93883,1.94443,50000000.0
2008-05-08 22:40:00,1.94402,1.9452,1.93918,1.94435,46000000.0
2008-05-08 22:45:00,1.94359,1.94432,1.9387,1.93944,39000000.0
2008-05-08 22:50:00,1.94466,1.94466,1.93832,1.94378,49000000.0
2008-05-08 22:55:00,1.93882,1.94461,1.93882,1.9391,43000000.0
2008-05-08 23:00:00,1.9416,1.94457,1.93916,1.94396,42000000.0
2008-05-08 23:05:00,1.94029,1.94467,1.94019,1.94441,49000000.0
2008-05-08 23:10:00,1.94058,1.94575,1.94058,1.94575,40000000.0
2008-05-08 23:15:00,1.94429,1.94617,1.94142,1.94245,31000000.0
2008-05-08 23:20:00,1.94214,1.94561,1.94098,1.9453,70000000.0
2008-05-08 23:25:00,1.94173,1.94551,1.94148,1.94551,30000000.0
2008-05-08 23:30:00,1.9454,1.94558,1.94093,1.94437,34000000.0
2008-05-08 23:35:00,1.94205,1.94491,1.9412,1.94491,23000000.0
2008-05-08 23:40:00,1.94133,1.94515,1.94094,1.94492,24000000.0
2008-05-08 23:45:00,1.94555,1.94602,1.9387,1.94358,31000000.0
2008-05-08 23:50:00,1.93954,1.94373,1.93945,1.94108,29000000.0
2008-05-08 23:55:00,1.94032,1.94461,1.93952,1.94365,45000000.0
2008-05-09 00:00:00,1.93997,1.94398,1.93958,1.93958,48000000.0
2008-05-09 00:05:00,1.93914,1.94391,1.93909,1.93926,57000000.0
2008-05-09 00:10:00,1.94268,1.94404,1.93967,1.94395,38000000.0
2008-05-09 00:15:00,1.94447,1.94447,1.93976,1.94012,41000000.0
2008-05-09 00:20:00,1.94009,1.94331,1.9396,1.9396,20000000.0
2008-05-09 00:25:00,1.94013,1.94333,1.93876,1.94241,69000000.0
2008-05-09 00:30:00,1.94364,1.94364,1.93929,1.93929,57000000.0
2008-05-09 00:35:00,1.93997,1.94338,1.93809,1.94294,30000000.0
2008-05-09 00:40:00,1.94312,1.94312,1.93824,1.94246,26000000.0
2008-05-09 00:45:00,1.94286,1.94286,1.93834,1.94276,35000000.0
2008-05-09 00:50:00,1.93825,1.94306,1.93794,1.94206,32000000.0
2008-05-09 00:55:00,1.94298,1.94298,1.9386,1.94235,47000000.0
2008-05-09 01:00:00,1.94264,1.94265,1.93773,1.93821,44000000.0
2008-05-09 01:05:00,1.94247,1.94276,1.93852,1.94188,39000000.0
2008-05-09 01:10:00,1.93798,1.9426,1.93798,1.94251,44000000.0
2008-05-09 01:15:00,1.94201,1.94211,1.93809,1.93905,37000000.0
2008-05-09 01:20:00,1.93843,1.94241,1.93843,1.94241,14000000.0
2008-05-09 01:25:00,1.94314,1.94406,1.93834,1.94406,39000000.0
2008-05-09 01:30:00,1.94494,1.94553,1.94084,1.94084,27000000.0
2008-05-09 01:35:00,1.9456,1.94629,1.94089,1.94589,42000000.0
2008-05-09 01:40:00,1.94579,1.94645,1.94166,1.94614,64000000.0
2008-05-09 01:45:00,1.94707,1.94707,1.94193,1.94579,26000000.0
2008-05-09 01:50:00,1.94184,1.9461,1.9414,1.9455,34000000.0
2008-05-09 01:55:00,1.94141,1.94576,1.94141,1.94566,45000000.0
2008-05-09 02:00:00,1.94519,1.94573,1.94088,1.94561,37000000.0
2008-05-09 02:05:00,1.94146,1.9457,1.94146,1.9457,31000000.0
2008-05-09 02:10:00,1.94201,1.94616,1.94157,1.94551,44000000.0
2008-05-09 02:15:00,1.94686,1.94686,1.94161,1.94552,45000000.0
2008-05-09 02:20:00,1.94608,1.94617,1.94106,1.9457,25000000.0
2008-05-09 02:25:00,1.94575,1.94575,1.94075,1.94113,32000000.0
2008-05-09 02:30:00,1.94579,1.94579,1.94094,1.94106,27000000.0
2008-05-09 02:35:00,1.94159,1.9454,1.94159,1.94512,29000000.0
2008-05-09 02:40:00,1.94133,1.94538,1.94104,1.94514,33000000.0
2008-05-09 02:45:00,1.94536,1.94536,1.9405,1.94401,42000000.0
2008-05-09 02:50:00,1.94418,1.94485,1.94049,1.94458,44000000.0
2008-05-09 02:55:00,1.94094,1.94565,1.94077,1.94478,46000000.0
2008-05-09 03:00:00,1.94483,1.94663,1.94193,1.94346,38000000.0
2008-05-09 03:05:00,1.94438,1.94724,1.94275,1.94275,44000000.0
2008-05-09 03:10:00,1.94381,1.94736,1.94338,1.94713,49000000.0
2008-05-09 03:15:00,1.94689,1.94726,1.94269,1.9436,43000000.0
2008-05-09 03:20:00,1.94451,1.94991,1.94403,1.94991,66000000.0
2008-05-09 03:25:00,1.94871,1.94944,1.9448,1.94528,43000000.0
2008-05-09 03:30:00,1.9492,1.94964,1.94523,1.94566,66000000.0
2008-05-09 03:35:00,1.94577,1.94967,1.94478,1.94936,47000000.0
2008-05-09 03:40:00,1.94886,1.94886,1.9438,1.94813,37000000.0
2008-05-09 03:45:00,1.9476,1.94835,1.94386,1.94402,42000000.0
2008-05-09 03:50:00,1.94683,1.94796,1.94358,1.94697,41000000.0
2008-05-09 03:55:00,1.94643,1.94655,1.94189,1.94655,58000000.0
2008-05-09 04:00:00,1.94613,1.94676,1.94222,1.94614,32000000.0
2008-05-09 04:05:00,1.94579,1.94708,1.94234,1.94708,40000000.0
2008-05-09 04:10:00,1.94291,1.9483,1.94291,1.94783,38000000.0
2008-05-09 04:15:00,1.94806,1.94826,1.94379,1.94407,40000000.0
2008-05-09 04:20:00,1.94345,1.94805,1.94345,1.94802,37000000.0
2008-05-09 04:25:00,1.94343,1.94829,1.94343,1.9442,39000000.0
2008-05-09 04:30:00,1.94824,1.94824,1.94357,1.94774,43000000.0
2008-05-09 04:35:00,1.94859,1.94862,1.94418,1.94519,33000000.0
2008-05-09 04:40:00,1.94473,1.94905,1.94473,1.94521,56000000.0
2008-05-09 04:45:00,1.94936,1.94936,1.94413,1.94429,46000000.0
2008-05-09 04:50:00,1.94456,1.94846,1.94392,1.94779,42000000.0
2008-05-09 04:55:00,1.94455,1.94806,1.94313,1.94729,40000000.0
2008-05-09 05:00:00,1.94747,1.94761,1.94286,1.94738,48000000.0
2008-05-09 05:05:00,1.94466,1.94763,1.94293,1.94673,52000000.0
2008-05-09 05:10:00,1.94345,1.94755,1.94287,1.94755,46000000.0
2008-05-09 05:15:00,1.94676,1.94779,1.94411,1.94415,41000000.0
2008-05-09 05:20:00,1.94814,1.94825,1.94311,1.94771,29000000.0
2008-05-09 05:25:00,1.94394,1.94786,1.94334,1.94727,37000000.0
2008-05-09 05:30:00,1.947,1.94775,1.94302,1.94678,47000000.0
2008-05-09 05:35:00,1.94638,1.94738,1.9427,1.94322,43000000.0
2008-05-09 05:40:00,1.94724,1.94729,1.94264,1.9463,53000000.0
2008-05-09 05:45:00,1.94593,1.94687,1.94225,1.94647,40000000.0
2008-05-09 05:50:00,1.94605,1.94647,1.94127,1.94171,41000000.0
2008-05-09 05:55:00,1.94638,1.94658,1.94165,1.94658,43000000.0
2008-05-09 06:00:00,1.94618,1.94675,1.94228,1.94581,44000000.0
2008-05-09 06:05:00,1.9436,1.94679,1.94233,1.94679,24000000.0
2008-05-09 06:10:00,1.944,1.94753,1.94287,1.94751,43000000.0
2008-05-09 06:15:00,1.94772,1.94772,1.94287,1.947,34000000.0
2008-05-09 06:20:00,1.94741,1.94757,1.94287,1.94671,34000000.0
2008-05-09 06:25:00,1.94744,1.94756,1.94312,1.94756,46000000.0
2008-05-09 06:30:00,1.94663,1.94774,1.94358,1.94726,52000000.0
2008-05-09 06:35:00,1.94262,1.94738,1.94262,1.94324,40000000.0
2008-05-09 06:40:00,1.94211,1.94723,1.94211,1.947,36000000.0
2008-05-09 06:45:00,1.94699,1.94864,1.94311,1.94823,31000000.0
2008-05-09 06:50:00,1.94766,1.94772,1.94313,1.94315,49000000.0
2008-05-09 06:55:00,1.94317,1.94813,1.94317,1.94813,39000000.0
2008-05-09 07:00:00,1.94884,1.94892,1.94348,1.94874,42000000.0
2008-05-09 07:05:00,1.94549,1.94864,1.94405,1.94847,38000000.0
2008-05-09 07:10:00,1.94392,1.94808,1.9439,1.94455,48000000.0
2008-05-09 07:15:00,1.94849,1.94862,1.94372,1.94828,44000000.0
2008-05-09 07:20:00,1.9447,1.94839,1.94418,1.94418,61000000.0
2008-05-09 07:25:00,1.94539,1.94871,1.94426,1.94828,51000000.0
2008-05-09 07:30:00,1.94866,1.95065,1.94537,1.94577,47000000.0
2008-05-09 07:35:00,1.94625,1.95181,1.94625,1.95172,44000000.0
2008-05-09 07:40:00,1.95206,1.9523,1.94874,1.94916,46000000.0
2008-05-09 07:45:00,1.9506,1.95218,1.9478,1.9478,38000000.0
2008-05-09 07:50:00,1.94812,1.95242,1.94753,1.95174,42000000.0
2008-05-09 07:55:00,1.94843,1.95391,1.94843,1.95391,40000000.0
2008-05-09 08:00:00,1.95397,1.95733,1.95009,1.95701,52000000.0
2008-05-09 08:05:00,1.95763,1.95831,1.95333,1.95831,43000000.0
2008-05-09 08:10:00,1.95854,1.95898,1.9545,1.95775,45000000.0
2008-05-09 08:15:00,1.95768,1.95827,1.95267,1.95827,40000000.0
2008-05-09 08:20:00,1.95877,1.95877,1.95387,1.95509,43000000.0
2008-05-09 08:25:00,1.95432,1.95884,1.95329,1.95806,45000000.0
2008-05-09 08:30:00,1.95825,1.95833,1.95144,1.95563,44000000.0
2008-05-09 08:35:00,1.95155,1.95567,1.95073,1.95431,47000000.0
2008-05-09 08:40:00,1.95183,1.95465,1.95051,1.95076,50000000.0
2008-05-09 08:45:00,1.95418,1.95627,1.95094,1.95392,44000000.0
2008-05-09 08:50:00,1.95264,1.9582,1.95255,1.95814,48000000.0
2008-05-09 08:55:00,1.95749,1.95853,1.95659,1.95702,44000000.0
2008-05-09 09:00:00,1.95782,1.95855,1.9558,1.95797,41000000.0
2008-05-09 09:05:00,1.95861,1.95866,1.95408,1.95408,45000000.0
2008-05-09 09:10:00,1.9539,1.95595,1.95319,1.95443,43000000.0
2008-05-09 09:15:00,1.95624,1.95773,1.95486,1.95755,45000000.0
2008-05-09 09:20:00,1.95762,1.95837,1.95569,1.95823,42000000.0
2008-05-09 09:25:00,1.95865,1.95989,1.95638,1.95909,44000000.0
2008-05-09 09:30:00,1.95912,1.96542,1.95912,1.96521,43000000.0
2008-05-09 09:35:00,1.96613,1.96636,1.96404,1.96562,39000000.0
2008-05-09 09:40:00,1.96586,1.96976,1.96466,1.96746,46000000.0
2008-05-09 09:45:00,1.96853,1.96964,1.96497,1.9657,42000000.0
2008-05-09 09:50:00,1.96415,1.96645,1.96171,1.96535,42000000.0
2008-05-09 09:55:00,1.96398,1.96457,1.96233,1.96425,42000000.0
2008-05-09 10:00:00,1.96404,1.96607,1.96337,1.96582,43000000.0
2008-05-09 10:05:00,1.9641,1.96807,1.9641,1.9678,45000000.0
2008-05-09 10:10:00,1.96803,1.97204,1.96706,1.96774,54000000.0
2008-05-09 10:15:00,1.96785,1.96916,1.96714,1.96729,38000000.0
2008-05-09 10:20:00,1.96829,1.9693,1.96751,1.96866,41000000.0
2008-05-09 10:25:00,1.96665,1.96783,1.96423,1.96562,36000000.0
2008-05-09 10:30:00,1.96413,1.96641,1.9632,1.96641,45000000.0
2008-05-09 10:35:00,1.96529,1.96954,1.96529,1.96954,44000000.0
2008-05-09 10:40:00,1.96925,1.96925,1.96538,1.96654,43000000.0
2008-05-09 10:45:00,1.96564,1.96719,1.96453,1.96538,49000000.0
2008-05-09 10:50:00,1.96419,1.96777,1.96419,1.96753,43000000.0
2008-05-09 10:55:00,1.96634,1.96846,1.96597,1.96711,43000000.0
2008-05-09 11:00:00,1.96657,1.9668,1.96484,1.96484,41000000.0
2008-05-09 11:05:00,1.96454,1.96588,1.96323,1.96545,46000000.0
2008-05-09 11:10:00,1.96566,1.9658,1.96372,1.96472,41000000.0
2008-05-09 11:15:00,1.9639,1.96554,1.96361,1.96419,45000000.0
2008-05-09 11:20:00,1.96539,1.9661,1.96441,1.96583,37000000.0
2008-05-09 11:25:00,1.96377,1.96513,1.96095,1.96252,45000000.0
2008-05-09 11:30:00,1.96126,1.96453,1.96074,1.96371,38000000.0
2008-05-09 11:35:00,1.96448,1.96691,1.96303,1.96542,51000000.0
2008-05-09 11:40:00,1.96623,1.9711,1.96623,1.96947,45000000.0
2008-05-09 11:45:00,1.96984,1.9706,1.96783,1.96811,48000000.0
2008-05-09 11:50:00,1.96861,1.96952,1.96724,1.96755,48000000.0
2008-05-09 11:55:00,1.96695,1.9685,1.96561,1.96561,35000000.0
2008-05-09 12:00:00,1.96577,1.96707,1.96381,1.96542,40000000.0
2008-05-09 12:05:00,1.96431,1.96619,1.96419,1.96571,46000000.0
2008-05-09 12:10:00,1.96522,1.96589,1.96393,1.96589,40000000.0
2008-05-09 12:15:00,1.96447,1.9675,1.96411,1.9675,45000000.0
2008-05-09 12:20:00,1.96747,1.96818,1.9654,1.96742,47000000.0
2008-05-09 12:25:00,1.96612,1.96672,1.96419,1.96604,46000000.0
2008-05-09 12:30:00,1.96557,1.96823,1.9649,1.96821,51000000.0
2008-05-09 12:35:00,1.96674,1.96783,1.96524,1.96524,41000000.0
2008-05-09 12:40:00,1.96582,1.97071,1.96582,1.97045,42000000.0
2008-05-09 12:45:00,1.97003,1.97108,1.96817,1.96975,47000000.0
2008-05-09 12:50:00,1.96837,1.97006,1.9675,1.96932,46000000.0
2008-05-09 12:55:00,1.96716,1.96944,1.96625,1.96744,45000000.0
2008-05-09 13:00:00,1.96643,1.96759,1.9653,1.96566,39000000.0
2008-05-09 13:05:00,1.96603,1.9673,1.96417,1.9673,42000000.0
2008-05-09 13:10:00,1.96576,1.96725,1.96526,1.96561,50000000.0
2008-05-09 13:15:00,1.96604,1.96764,1.96405,1.96599,45000000.0
2008-05-09 13:20:00,1.96419,1.96692,1.96417,1.96481,45000000.0
2008-05-09 13:25:00,1.96635,1.96635,1.9635,1.96458,46000000.0
2008-05-09 13:30:00,1.96587,1.96654,1.96453,1.96453,38000000.0
2008-05-09 13:35:00,1.9645,1.96802,1.9645,1.96716,43000000.0
2008-05-09 13:40:00,1.96589,1.96684,1.96314,1.96314,44000000.0
2008-05-09 13:45:00,1.96398,1.96398,1.96094,1.96297,51000000.0
2008-05-09 13:50:00,1.96254,1.96471,1.96207,1.96449,47000000.0
2008-05-09 13:55:00,1.96365,1.9649,1.96247,1.96477,42000000.0
2008-05-09 14:00:00,1.9647,1.96496,1.9627,1.9647,46000000.0
2008-05-09 14:05:00,1.96294,1.96716,1.96282,1.96707,45000000.0
2008-05-09 14:10:00,1.96553,1.96706,1.96379,1.96455,46000000.0
2008-05-09 14:15:00,1.96524,1.96573,1.9631,1.96512,39000000.0
2008-05-09 14:20:00,1.96551,1.96639,1.96307,1.96627,44000000.0
2008-05-09 14:25:00,1.96658,1.96658,1.96355,1.96497,43000000.0
2008-05-09 14:30:00,1.96358,1.96415,1.96106,1.96217,43000000.0
2008-05-09 14:35:00,1.9612,1.96275,1.9596,1.96127,42000000.0
2008-05-09 14:40:00,1.96006,1.96065,1.95691,1.95793,47000000.0
2008-05-09 14:45:00,1.95781,1.96142,1.95781,1.95998,47000000.0
2008-05-09 14:50:00,1.96039,1.96084,1.95768,1.95772,46000000.0
2008-05-09 14:55:00,1.9592,1.9592,1.95594,1.95695,43000000.0
2008-05-09 15:00:00,1.95633,1.95648,1.95219,1.95374,42000000.0
2008-05-09 15:05:00,1.95271,1.95397,1.95115,1.95227,44000000.0
2008-05-09 15:10:00,1.95408,1.95529,1.95325,1.95521,47000000.0
2008-05-09 15:15:00,1.95503,1.95639,1.95418,1.95532,45000000.0
2008-05-09 15:20:00,1.95451,1.95673,1.95403,1.95619,45000000.0
2008-05-09 15:25:00,1.95486,1.95553,1.95326,1.95414,46000000.0
2008-05-09 15:30:00,1.95307,1.95634,1.95255,1.95599,45000000.0
2008-05-09 15:35:00,1.95673,1.95673,1.95279,1.95316,42000000.0
2008-05-09 15:40:00,1.95337,1.95402,1.95165,1.95277,46000000.0
2008-05-09 15:45:00,1.95141,1.95288,1.94977,1.95071,40000000.0
2008-05-09 15:50:00,1.9513,1.95317,1.95007,1.95152,38000000.0
2008-05-09 15:55:00,1.95242,1.95682,1.95242,1.95479,40000000.0
2008-05-09 16:00:00,1.95548,1.95696,1.93548,1.95504,47000000.0
2008-05-09 16:05:00,1.95435,1.95503,1.95298,1.95327,46000000.0
2008-05-09 16:10:00,1.9545,1.95729,1.95321,1.95633,43000000.0
2008-05-09 16:15:00,1.95536,1.95724,1.95484,1.95484,50000000.0
2008-05-09 16:20:00,1.95599,1.95606,1.95355,1.95391,45000000.0
2008-05-09 16:25:00,1.95368,1.95604,1.95368,1.95571,42000000.0
2008-05-09 16:30:00,1.95525,1.9558,1.95399,1.95505,45000000.0
2008-05-09 16:35:00,1.9548,1.95544,1.95333,1.95469,47000000.0
2008-05-09 16:40:00,1.9549,1.9549,1.9504,1.9527,41000000.0
2008-05-09 16:45:00,1.9521,1.95283,1.95061,1.95098,46000000.0
2008-05-09 16:50:00,1.95216,1.95265,1.95063,1.95265,43000000.0
2008-05-09 16:55:00,1.95092,1.95317,1.9509,1.95306,43000000.0
2008-05-09 17:00:00,1.952,1.95474,1.95186,1.95392,41000000.0
2008-05-09 17:05:00,1.95568,1.9558,1.95367,1.9558,39000000.0
2008-05-09 17:10:00,1.95473,1.9584,1.95473,1.9584,40000000.0
2008-05-09 17:15:00,1.95753,1.95856,1.9568,1.9577,41000000.0
2008-05-09 17:20:00,1.95623,1.95837,1.95623,1.95674,50000000.0
2008-05-09 17:25:00,1.95787,1.95795,1.95576,1.95594,51000000.0
2008-05-09 17:30:00,1.95664,1.95902,1.95619,1.95902,45000000.0
2008-05-09 17:35:00,1.95922,1.96234,1.95711,1.96234,39000000.0
2008-05-09 17:40:00,1.95924,1.96318,1.95915,1.96123,47000000.0
2008-05-09 17:45:00,1.96154,1.96336,1.9607,1.9607,41000000.0
2008-05-09 17:50:00,1.9605,1.96238,1.96041,1.96233,48000000.0
2008-05-09 17:55:00,1.9624,1.96257,1.96024,1.96024,48000000.0
2008-05-09 18:00:00,1.96048,1.963,1.96042,1.963,39000000.0
2008-05-09 18:05:00,1.96169,1.96469,1.96167,1.96469,40000000.0
2008-05-09 18:10:00,1.9626,1.96421,1.962,1.96392,51000000.0
2008-05-09 18:15:00,1.96325,1.96418,1.9622,1.9622,46000000.0
2008-05-09 18:20:00,1.9634,1.96431,1.96207,1.96426,40000000.0
2008-05-09 18:25:00,1.96442,1.96457,1.96259,1.96259,41000000.0
2008-05-09 18:30:00,1.96348,1.9658,1.96271,1.96492,41000000.0
2008-05-09 18:35:00,1.96435,1.96601,1.96418,1.96557,37000000.0
2008-05-09 18:40:00,1.96414,1.96575,1.96414,1.96549,44000000.0
2008-05-09 18:45:00,1.96466,1.96618,1.9612,1.96481,40000000.0
2008-05-09 18:50:00,1.96475,1.96598,1.96152,1.96498,44000000.0
2008-05-09 18:55:00,1.96434,1.96504,1.96036,1.96329,42000000.0
2008-05-09 19:00:00,1.9616,1.96372,1.95887,1.96323,39000000.0
2008-05-09 19:05:00,1.95899,1.96341,1.95899,1.96262,47000000.0
2008-05-09 19:10:00,1.96003,1.9631,1.95875,1.96276,44000000.0
2008-05-09 19:15:00,1.96172,1.9633,1.95933,1.9632,45000000.0
2008-05-09 19:20:00,1.96039,1.96284,1.95787,1.95787,37000000.0
2008-05-09 19:25:00,1.96109,1.96109,1.95644,1.95976,47000000.0
2008-05-09 19:30:00,1.95977,1.96024,1.95541,1.95976,43000000.0
2008-05-09 19:35:00,1.95883,1.95986,1.95513,1.95923,41000000.0
2008-05-09 19:40:00,1.95782,1.96085,1.95439,1.96041,39000000.0
2008-05-09 19:45:00,1.96046,1.96182,1.95751,1.96182,42000000.0
2008-05-09 19:50:00,1.9616,1.96221,1.95828,1.96217,83000000.0
2008-05-09 19:55:00,1.96156,1.96156,1.9552,1.95946,72000000.0
2008-05-09 20:00:00,1.95875,1.95933,1.95467,1.95887,56000000.0
2008-05-09 20:05:00,1.95536,1.95927,1.95463,1.9553,37000000.0
2008-05-09 20:10:00,1.95507,1.96172,1.95507,1.96172,46000000.0
2008-05-09 20:15:00,1.96029,1.96108,1.95609,1.96003,60000000.0
2008-05-09 20:20:00,1.95622,1.96071,1.95578,1.96035,34000000.0
2008-05-09 20:25:00,1.95715,1.96046,1.95608,1.95982,56000000.0
2008-05-09 20:30:00,1.95896,1.96097,1.95667,1.96079,28000000.0
2008-05-09 20:35:00,1.95644,1.96083,1.95622,1.95663,65000000.0
2008-05-09 20:40:00,1.95719,1.96167,1.95719,1.96119,51000000.0
2008-05-09 20:45:00,1.96009,1.9612,1.95599,1.95599,59000000.0
2008-05-09 20:50:00,1.96013,1.96076,1.95569,1.95982,36000000.0
2008-05-09 20:55:00,1.96046,1.96102,1.95615,1.96102,58000000.0
2008-05-09 21:00:00,1.96165,1.96189,1.9575,1.96167,49000000.0
2008-05-09 21:05:00,1.95898,1.96155,1.95703,1.96081,38000000.0
2008-05-09 21:10:00,1.95712,1.96098,1.9565,1.95751,30000000.0
2008-05-09 21:15:00,1.9596,1.96165,1.95717,1.95799,46000000.0
2008-05-09 21:20:00,1.95754,1.96243,1.95754,1.96187,43000000.0
2008-05-09 21:25:00,1.95829,1.96215,1.95749,1.96194,39000000.0
2008-05-09 21:30:00,1.96115,1.96227,1.95708,1.96062,40000000.0
2008-05-09 21:35:00,1.95728,1.96208,1.95728,1.95742,42000000.0
2008-05-09 21:40:00,1.95759,1.96137,1.95625,1.96059,42000000.0
2008-05-09 21:45:00,1.96025,1.96048,1.95455,1.95481,46000000.0
2008-05-09 21:50:00,1.9546,1.95885,1.9545,1.95878,41000000.0
2008-05-09 21:55:00,1.95854,1.95866,1.95362,1.95821,38000000.0
2008-05-09 22:00:00,1.95744,1.95763,1.95273,1.95634,44000000.0
2008-05-09 22:05:00,1.95645,1.95683,1.95175,1.95675,28000000.0
2008-05-09 22:10:00,1.95362,1.95667,1.95191,1.95552,59000000.0
2008-05-09 22:15:00,1.95541,1.95588,1.95177,1.95322,39000000.0
2008-05-09 22:20:00,1.95661,1.95696,1.9526,1.95592,45000000.0
2008-05-09 22:25:00,1.95313,1.95799,1.95242,1.9563,61000000.0
2008-05-09 22:30:00,1.95723,1.95723,1.95147,1.95639,45000000.0
2008-05-09 22:35:00,1.95334,1.95713,1.95223,1.95704,50000000.0
2008-05-09 22:40:00,1.95677,1.95771,1.95302,1.95771,35000000.0
2008-05-09 22:45:00,1.95769,1.95788,1.9533,1.95788,32000000.0
2008-05-09 22:50:00,1.95769,1.95769,1.95303,1.95347,49000000.0
2008-05-09 22:55:00,1.95786,1.95915,1.95287,1.95348,43000000.0
2008-05-11 23:00:00,1.95452,1.95562,1.95134,1.95302,42000000.0
2008-05-11 23:05:00,1.95291,1.95759,1.95286,1.95428,49000000.0
2008-05-11 23:10:00,1.95814,1.95814,1.9541,1.95785,24000000.0
2008-05-11 23:15:00,1.95943,1.95955,1.95416,1.95819,19000000.0
2008-05-11 23:20:00,1.95477,1.95857,1.95415,1.95817,66000000.0
2008-05-11 23:25:00,1.95755,1.96071,1.95472,1.96071,29000000.0
2008-05-11 23:30:00,1.95918,1.95983,1.95586,1.95649,38000000.0
2008-05-11 23:35:00,1.95715,1.96013,1.95577,1.96012,35000000.0
2008-05-11 23:40:00,1.95635,1.96017,1.95625,1.96009,18000000.0
2008-05-11 23:45:00,1.96123,1.96135,1.95738,1.96064,33000000.0
2008-05-11 23:50:00,1.95774,1.96079,1.95654,1.95657,38000000.0
2008-05-11 23:55:00,1.95607,1.95623,1.95604,1.95614,37000000.0
2008-05-12 00:00:00,1.96103,1.96103,1.95653,1.95987,48000000.0
2008-05-12 00:05:00,1.95628,1.95987,1.95551,1.95895,57000000.0
2008-05-12 00:10:00,1.9563,1.95944,1.95536,1.95944,38000000.0
2008-05-12 00:15:00,1.95997,1.95997,1.9553,1.95926,44000000.0
2008-05-12 00:20:00,1.95957,1.95957,1.95492,1.95922,42000000.0
2008-05-12 00:25:00,1.95599,1.9593,1.95441,1.95882,69000000.0
2008-05-12 00:30:00,1.9595,1.95951,1.95388,1.95437,44000000.0
2008-05-12 00:35:00,1.95439,1.95851,1.95353,1.95837,29000000.0
2008-05-12 00:40:00,1.95704,1.95825,1.95352,1.95809,44000000.0
2008-05-12 00:45:00,1.95787,1.959,1.95384,1.95814,35000000.0
2008-05-12 00:50:00,1.95403,1.95896,1.95403,1.95828,42000000.0
2008-05-12 00:55:00,1.95506,1.95941,1.95463,1.95907,47000000.0
2008-05-12 01:00:00,1.95947,1.95947,1.9542,1.95908,46000000.0
2008-05-12 01:05:00,1.95504,1.95995,1.95504,1.9594,40000000.0
2008-05-12 01:10:00,1.9588,1.95996,1.95542,1.95954,35000000.0
2008-05-12 01:15:00,1.95925,1.95933,1.95208,1.9565,39000000.0
2008-05-12 01:20:00,1.95227,1.95664,1.95213,1.95332,37000000.0
2008-05-12 01:25:00,1.95391,1.95663,1.95228,1.95602,40000000.0
2008-05-12 01:30:00,1.95769,1.95769,1.95223,1.95277,40000000.0
2008-05-12 01:35:00,1.95489,1.95937,1.95489,1.95504,40000000.0
2008-05-12 01:40:00,1.955,1.95924,1.95431,1.95496,67000000.0
2008-05-12 01:45:00,1.95946,1.95946,1.95502,1.95502,30000000.0
2008-05-12 01:50:00,1.95496,1.95821,1.95423,1.95821,40000000.0
2008-05-12 01:55:00,1.95774,1.95862,1.95437,1.95831,40000000.0
2008-05-12 02:00:00,1.95928,1.95945,1.95487,1.95918,48000000.0
2008-05-12 02:05:00,1.95977,1.95986,1.95474,1.95555,27000000.0
2008-05-12 02:10:00,1.956,1.95938,1.95464,1.95899,22000000.0
2008-05-12 02:15:00,1.96032,1.96032,1.95495,1.95572,59000000.0
2008-05-12 02:20:00,1.9587,1.96017,1.95532,1.95618,32000000.0
2008-05-12 02:25:00,1.96004,1.96037,1.95561,1.96026,34000000.0
2008-05-12 02:30:00,1.96007,1.96057,1.95623,1.96055,32000000.0
2008-05-12 02:35:00,1.95711,1.96111,1.9565,1.95672,37000000.0
2008-05-12 02:40:00,1.96101,1.96129,1.95624,1.96124,36000000.0
2008-05-12 02:45:00,1.96135,1.96135,1.95527,1.95632,44000000.0
2008-05-12 02:50:00,1.95652,1.96052,1.95472,1.96052,36000000.0
2008-05-12 02:55:00,1.95771,1.96126,1.95617,1.9564,40000000.0
2008-05-12 03:00:00,1.95934,1.96117,1.95564,1.96028,47000000.0
2008-05-12 03:05:00,1.95639,1.95996,1.95617,1.9595,42000000.0
2008-05-12 03:10:00,1.95891,1.96032,1.95514,1.95612,35000000.0
2008-05-12 03:15:00,1.95972,1.96022,1.95574,1.95627,28000000.0
2008-05-12 03:20:00,1.95541,1.95994,1.95541,1.9558,31000000.0
2008-05-12 03:25:00,1.95525,1.95967,1.95482,1.95967,37000000.0
2008-05-12 03:30:00,1.95866,1.95986,1.95405,1.95701,69000000.0
2008-05-12 03:35:00,1.95391,1.95796,1.95391,1.95756,41000000.0
2008-05-12 03:40:00,1.9587,1.9588,1.95373,1.95804,36000000.0
2008-05-12 03:45:00,1.95798,1.95798,1.95288,1.95311,38000000.0
2008-05-12 03:50:00,1.95446,1.9582,1.95269,1.95721,57000000.0
2008-05-12 03:55:00,1.95691,1.95764,1.95232,1.95692,48000000.0
2008-05-12 04:00:00,1.9565,1.95705,1.95206,1.95653,45000000.0
2008-05-12 04:05:00,1.95689,1.95698,1.95162,1.95242,45000000.0
2008-05-12 04:10:00,1.9518,1.95681,1.9518,1.95675,41000000.0
2008-05-12 04:15:00,1.95638,1.95761,1.95278,1.95636,35000000.0
2008-05-12 04:20:00,1.95246,1.95691,1.95232,1.95654,33000000.0
2008-05-12 04:25:00,1.95264,1.95718,1.95264,1.95718,45000000.0
2008-05-12 04:30:00,1.95781,1.95781,1.95309,1.95746,34000000.0
2008-05-12 04:35:00,1.95372,1.95727,1.95276,1.95276,62000000.0
2008-05-12 04:40:00,1.95193,1.95645,1.95155,1.95426,36000000.0
2008-05-12 04:45:00,1.95565,1.95565,1.94906,1.95105,40000000.0
2008-05-12 04:50:00,1.95118,1.95584,1.95051,1.95115,49000000.0
2008-05-12 04:55:00,1.95064,1.9553,1.95022,1.9553,42000000.0
2008-05-12 05:00:00,1.9547,1.95525,1.95042,1.95525,43000000.0
2008-05-12 05:05:00,1.95032,1.95582,1.95032,1.95163,49000000.0
2008-05-12 05:10:00,1.95494,1.95582,1.95072,1.95104,39000000.0
2008-05-12 05:15:00,1.95255,1.95572,1.95063,1.95502,35000000.0
2008-05-12 05:20:00,1.95542,1.95552,1.94868,1.95131,50000000.0
2008-05-12 05:25:00,1.94815,1.95101,1.9451,1.95012,45000000.0
2008-05-12 05:30:00,1.95016,1.9503,1.94536,1.94845,61000000.0
2008-05-12 05:35:00,1.94908,1.95147,1.94619,1.95147,45000000.0
2008-05-12 05:40:00,1.95178,1.95178,1.94678,1.9514,39000000.0
2008-05-12 05:45:00,1.95143,1.95182,1.94718,1.95105,56000000.0
2008-05-12 05:50:00,1.95117,1.95159,1.94707,1.94725,34000000.0
2008-05-12 05:55:00,1.94701,1.95156,1.94701,1.94843,44000000.0
2008-05-12 06:00:00,1.95298,1.95298,1.94741,1.95194,38000000.0
2008-05-12 06:05:00,1.95129,1.95204,1.94784,1.95186,34000000.0
2008-05-12 06:10:00,1.95266,1.95323,1.94801,1.95323,46000000.0
2008-05-12 06:15:00,1.95333,1.95336,1.94557,1.94957,42000000.0
2008-05-12 06:20:00,1.94565,1.95076,1.94565,1.95063,42000000.0
2008-05-12 06:25:00,1.95055,1.95131,1.94682,1.95125,32000000.0
2008-05-12 06:30:00,1.95015,1.95109,1.94573,1.94941,39000000.0
2008-05-12 06:35:00,1.94534,1.95016,1.9448,1.95016,43000000.0
2008-05-12 06:40:00,1.94916,1.94958,1.9448,1.94538,38000000.0
2008-05-12 06:45:00,1.94927,1.94947,1.94462,1.94477,37000000.0
2008-05-12 06:50:00,1.94389,1.94889,1.94389,1.94889,14000000.0
2008-05-12 06:55:00,1.94451,1.94889,1.94451,1.94889,11000000.0
2008-05-12 07:00:00,1.94835,1.94864,1.94326,1.94388,58000000.0
2008-05-12 07:05:00,1.9437,1.94751,1.94207,1.9469,46000000.0
2008-05-12 07:10:00,1.94305,1.94864,1.94305,1.94812,59000000.0
2008-05-12 07:15:00,1.94743,1.94935,1.94461,1.94464,49000000.0
2008-05-12 07:20:00,1.94469,1.94892,1.9443,1.94881,65000000.0
2008-05-12 07:25:00,1.94817,1.94817,1.94433,1.94441,54000000.0
2008-05-12 07:30:00,1.94758,1.94879,1.94399,1.94801,56000000.0
2008-05-12 07:35:00,1.94882,1.94887,1.94399,1.94799,32000000.0
2008-05-12 07:40:00,1.94522,1.94729,1.94219,1.94727,60000000.0
2008-05-12 07:45:00,1.94615,1.94648,1.94137,1.94152,46000000.0
2008-05-12 07:50:00,1.94613,1.9463,1.94143,1.94606,45000000.0
2008-05-12 07:55:00,1.94615,1.94617,1.94079,1.94384,71000000.0
2008-05-12 08:00:00,1.94413,1.94462,1.93998,1.94456,72000000.0
2008-05-12 08:05:00,1.94088,1.94445,1.93807,1.94299,83000000.0
2008-05-12 08:10:00,1.9379,1.94363,1.93761,1.94363,42000000.0
2008-05-12 08:15:00,1.94201,1.94424,1.9382,1.94286,39000000.0
2008-05-12 08:20:00,1.94301,1.94301,1.93834,1.94238,41000000.0
2008-05-12 08:25:00,1.93933,1.94226,1.93699,1.94121,43000000.0
2008-05-12 08:30:00,1.94023,1.94047,1.93507,1.93557,47000000.0
2008-05-12 08:35:00,1.9386,1.9407,1.93444,1.94055,37000000.0
2008-05-12 08:40:00,1.93556,1.93914,1.93073,1.93186,45000000.0
2008-05-12 08:45:00,1.9353,1.93594,1.93036,1.93563,44000000.0
2008-05-12 08:50:00,1.93166,1.93654,1.93166,1.93246,47000000.0
2008-05-12 08:55:00,1.93241,1.93729,1.93142,1.93142,39000000.0
2008-05-12 09:00:00,1.93566,1.93566,1.92927,1.93202,42000000.0
2008-05-12 09:05:00,1.93233,1.93287,1.93057,1.93273,44000000.0
2008-05-12 09:10:00,1.93146,1.93311,1.93052,1.93052,40000000.0
2008-05-12 09:15:00,1.93084,1.93277,1.93044,1.93234,44000000.0
2008-05-12 09:20:00,1.93132,1.93287,1.93119,1.93265,37000000.0
2008-05-12 09:25:00,1.93137,1.9364,1.93069,1.93511,41000000.0
2008-05-12 09:30:00,1.93503,1.93798,1.93503,1.93646,41000000.0
2008-05-12 09:35:00,1.93549,1.93735,1.93439,1.93568,40000000.0
2008-05-12 09:40:00,1.93468,1.93706,1.93454,1.93572,46000000.0
2008-05-12 09:45:00,1.93682,1.93816,1.93598,1.93751,51000000.0
2008-05-12 09:50:00,1.93656,1.93725,1.93507,1.93681,40000000.0
2008-05-12 09:55:00,1.93721,1.93736,1.93474,1.9356,39000000.0
2008-05-12 10:00:00,1.93653,1.93732,1.93524,1.93681,48000000.0
2008-05-12 10:05:00,1.93644,1.9373,1.93469,1.93603,48000000.0
2008-05-12 10:10:00,1.93589,1.93744,1.93406,1.93659,41000000.0
2008-05-12 10:15:00,1.93597,1.93741,1.93515,1.93741,47000000.0
2008-05-12 10:20:00,1.93757,1.93933,1.9363,1.93837,39000000.0
2008-05-12 10:25:00,1.93845,1.93977,1.93757,1.93814,45000000.0
2008-05-12 10:30:00,1.93907,1.94073,1.93851,1.93902,51000000.0
2008-05-12 10:35:00,1.93939,1.94137,1.93939,1.94114,50000000.0
2008-05-12 10:40:00,1.93948,1.94055,1.93814,1.93865,41000000.0
2008-05-12 10:45:00,1.9375,1.93928,1.93701,1.93708,40000000.0
2008-05-12 10:50:00,1.93708,1.93788,1.93521,1.9367,39000000.0
2008-05-12 10:55:00,1.93785,1.93789,1.93561,1.93639,41000000.0
2008-05-12 11:00:00,1.93631,1.93842,1.93597,1.93782,43000000.0
2008-05-12 11:05:00,1.93836,1.93836,1.93633,1.93759,43000000.0
2008-05-12 11:10:00,1.93704,1.93883,1.93699,1.93767,46000000.0
2008-05-12 11:15:00,1.93852,1.93966,1.93738,1.93948,41000000.0
2008-05-12 11:20:00,1.93855,1.94007,1.9376,1.94002,47000000.0
2008-05-12 11:25:00,1.94005,1.94176,1.93883,1.94112,45000000.0
2008-05-12 11:30:00,1.94096,1.94181,1.93983,1.94128,42000000.0
2008-05-12 11:35:00,1.94145,1.94286,1.93925,1.94237,45000000.0
2008-05-12 11:40:00,1.94107,1.94353,1.94074,1.94353,50000000.0
2008-05-12 11:45:00,1.94283,1.9435,1.94107,1.9428,43000000.0
2008-05-12 11:50:00,1.94294,1.94294,1.94021,1.94136,46000000.0
2008-05-12 11:55:00,1.94121,1.94234,1.94037,1.94073,47000000.0
2008-05-12 12:00:00,1.94165,1.9422,1.94052,1.94096,40000000.0
2008-05-12 12:05:00,1.94202,1.94287,1.94101,1.94135,38000000.0
2008-05-12 12:10:00,1.94278,1.94357,1.94153,1.94156,40000000.0
2008-05-12 12:15:00,1.94095,1.94377,1.94042,1.94325,46000000.0
2008-05-12 12:20:00,1.94174,1.94532,1.94138,1.94498,42000000.0
2008-05-12 12:25:00,1.94316,1.94589,1.94316,1.94342,45000000.0
2008-05-12 12:30:00,1.94402,1.94536,1.94338,1.94495,46000000.0
2008-05-12 12:35:00,1.94448,1.94764,1.94404,1.94732,45000000.0
2008-05-12 12:40:00,1.94582,1.94787,1.94543,1.94745,45000000.0
2008-05-12 12:45:00,1.94659,1.94738,1.94479,1.94641,47000000.0
2008-05-12 12:50:00,1.94488,1.94646,1.94447,1.9456,44000000.0
2008-05-12 12:55:00,1.94526,1.94526,1.94197,1.94204,42000000.0
2008-05-12 13:00:00,1.94247,1.94446,1.94227,1.94267,43000000.0
2008-05-12 13:05:00,1.94298,1.946,1.94253,1.946,46000000.0
2008-05-12 13:10:00,1.94424,1.94593,1.94424,1.9458,47000000.0
2008-05-12 13:15:00,1.94498,1.9459,1.94415,1.9458,47000000.0
2008-05-12 13:20:00,1.94442,1.94561,1.94417,1.94444,42000000.0
2008-05-12 13:25:00,1.94435,1.9455,1.9427,1.94381,43000000.0
2008-05-12 13:30:00,1.94304,1.94505,1.94273,1.94465,43000000.0
2008-05-12 13:35:00,1.94423,1.94423,1.94216,1.94223,44000000.0
2008-05-12 13:40:00,1.94268,1.94407,1.94107,1.94107,39000000.0
2008-05-12 13:45:00,1.94217,1.94287,1.94057,1.94243,46000000.0
2008-05-12 13:50:00,1.94151,1.94344,1.94151,1.94325,45000000.0
2008-05-12 13:55:00,1.94204,1.94332,1.94127,1.94277,46000000.0
2008-05-12 14:00:00,1.94168,1.94311,1.94104,1.94278,42000000.0
2008-05-12 14:05:00,1.94186,1.94368,1.94175,1.94261,47000000.0
2008-05-12 14:10:00,1.94262,1.9434,1.93952,1.93952,51000000.0
2008-05-12 14:15:00,1.94067,1.94215,1.93893,1.94213,44000000.0
2008-05-12 14:20:00,1.94272,1.94358,1.94106,1.94227,43000000.0
2008-05-12 14:25:00,1.94073,1.94342,1.94001,1.94114,38000000.0
2008-05-12 14:30:00,1.93968,1.94225,1.93951,1.94167,46000000.0
2008-05-12 14:35:00,1.93999,1.94283,1.93991,1.94187,45000000.0
2008-05-12 14:40:00,1.94211,1.94394,1.94171,1.94316,45000000.0
2008-05-12 14:45:00,1.94465,1.94573,1.9432,1.94542,50000000.0
2008-05-12 14:50:00,1.94428,1.94568,1.94395,1.94489,42000000.0
2008-05-12 14:55:00,1.94464,1.94515,1.94225,1.94306,39000000.0
2008-05-12 15:00:00,1.94249,1.9542,1.9418,1.94373,45000000.0
2008-05-12 15:05:00,1.94338,1.94441,1.94142,1.94312,46000000.0
2008-05-12 15:10:00,1.94316,1.94454,1.94214,1.94268,47000000.0
2008-05-12 15:15:00,1.94336,1.94377,1.94206,1.9437,42000000.0
2008-05-12 15:20:00,1.94203,1.94356,1.94184,1.9427,41000000.0
2008-05-12 15:25:00,1.94295,1.94417,1.94142,1.94241,51000000.0
2008-05-12 15:30:00,1.94351,1.94502,1.94271,1.94372,46000000.0
2008-05-12 15:35:00,1.9454,1.94574,1.94339,1.94339,47000000.0
2008-05-12 15:40:00,1.94398,1.94641,1.94341,1.94543,45000000.0
2008-05-12 15:45:00,1.94671,1.94715,1.94483,1.9463,40000000.0
2008-05-12 15:50:00,1.9458,1.95059,1.94565,1.95002,46000000.0
2008-05-12 15:55:00,1.94898,1.95057,1.94797,1.9489,40000000.0
2008-05-12 16:00:00,1.94985,1.95151,1.94872,1.95034,35000000.0
2008-05-12 16:05:00,1.94925,1.95246,1.94905,1.95237,48000000.0
2008-05-12 16:10:00,1.9505,1.95325,1.95026,1.95317,48000000.0
2008-05-12 16:15:00,1.9532,1.95482,1.95173,1.95305,45000000.0
2008-05-12 16:20:00,1.95384,1.95513,1.95159,1.95249,51000000.0
2008-05-12 16:25:00,1.95255,1.9526,1.95026,1.95109,38000000.0
2008-05-12 16:30:00,1.95109,1.95161,1.94855,1.95027,45000000.0
2008-05-12 16:35:00,1.95015,1.95048,1.9471,1.94821,37000000.0
2008-05-12 16:40:00,1.94643,1.94847,1.94552,1.94732,45000000.0
2008-05-12 16:45:00,1.94569,1.9474,1.94487,1.9474,41000000.0
2008-05-12 16:50:00,1.94587,1.9492,1.94563,1.9492,46000000.0
2008-05-12 16:55:00,1.948,1.95107,1.94796,1.94965,41000000.0
2008-05-12 17:00:00,1.94967,1.94967,1.94532,1.94532,43000000.0
2008-05-12 17:05:00,1.94554,1.94974,1.94548,1.94857,43000000.0
2008-05-12 17:10:00,1.94895,1.95049,1.94826,1.94925,49000000.0
2008-05-12 17:15:00,1.94874,1.95015,1.94804,1.94977,43000000.0
2008-05-12 17:20:00,1.94805,1.94958,1.94687,1.94841,44000000.0
2008-05-12 17:25:00,1.94858,1.94881,1.94626,1.94881,45000000.0
2008-05-12 17:30:00,1.94814,1.95027,1.94751,1.94843,36000000.0
2008-05-12 17:35:00,1.94961,1.95028,1.94852,1.94985,41000000.0
2008-05-12 17:40:00,1.94827,1.95032,1.94685,1.948,38000000.0
2008-05-12 17:45:00,1.94852,1.95072,1.94816,1.94826,54000000.0
2008-05-12 17:50:00,1.94949,1.95025,1.94705,1.94805,45000000.0
2008-05-12 17:55:00,1.9489,1.94988,1.94797,1.94824,43000000.0
2008-05-12 18:00:00,1.94899,1.94995,1.94776,1.94776,42000000.0
2008-05-12 18:05:00,1.94892,1.94923,1.94706,1.94786,42000000.0
2008-05-12 18:10:00,1.94967,1.95011,1.94807,1.95011,42000000.0
2008-05-12 18:15:00,1.94921,1.95096,1.94896,1.94959,46000000.0
2008-05-12 18:20:00,1.94963,1.95101,1.94869,1.95017,39000000.0
2008-05-12 18:25:00,1.94953,1.95055,1.94831,1.95003,43000000.0
2008-05-12 18:30:00,1.94916,1.95045,1.94858,1.95028,44000000.0
2008-05-12 18:35:00,1.94924,1.95093,1.94849,1.94928,42000000.0
2008-05-12 18:40:00,1.94934,1.95182,1.94882,1.95028,45000000.0
2008-05-12 18:45:00,1.9515,1.95347,1.95077,1.95347,43000000.0
2008-05-12 18:50:00,1.95338,1.9538,1.95143,1.95255,45000000.0
2008-05-12 18:55:00,1.95089,1.95343,1.95072,1.95327,41000000.0
2008-05-12 19:00:00,1.95303,1.95331,1.95123,1.95188,44000000.0
2008-05-12 19:05:00,1.95283,1.95602,1.95239,1.95602,37000000.0
2008-05-12 19:10:00,1.95568,1.95655,1.95415,1.95438,44000000.0
2008-05-12 19:15:00,1.95517,1.95624,1.954,1.95405,50000000.0
2008-05-12 19:20:00,1.95382,1.95513,1.95052,1.95456,47000000.0
2008-05-12 19:25:00,1.95132,1.9549,1.94999,1.9549,41000000.0
2008-05-12 19:30:00,1.9556,1.9556,1.94994,1.95369,45000000.0
2008-05-12 19:35:00,1.95383,1.95519,1.95009,1.95159,39000000.0
2008-05-12 19:40:00,1.95063,1.95591,1.95063,1.95176,37000000.0
2008-05-12 19:45:00,1.95578,1.95608,1.95139,1.95526,45000000.0
2008-05-12 19:50:00,1.95582,1.95614,1.95191,1.95574,33000000.0
2008-05-12 19:55:00,1.95323,1.95739,1.95226,1.95692,48000000.0
2008-05-12 20:00:00,1.95638,1.95644,1.95094,1.9521,40000000.0
2008-05-12 20:05:00,1.95139,1.9562,1.95096,1.95445,38000000.0
2008-05-12 20:10:00,1.95132,1.95577,1.95102,1.95577,38000000.0
2008-05-12 20:15:00,1.95387,1.95556,1.95073,1.95455,38000000.0
2008-05-12 20:20:00,1.95146,1.95455,1.95013,1.95331,44000000.0
2008-05-12 20:25:00,1.94989,1.95434,1.94799,1.95173,47000000.0
2008-05-12 20:30:00,1.95095,1.95196,1.94741,1.95159,51000000.0
2008-05-12 20:35:00,1.94859,1.95247,1.94707,1.95166,61000000.0
2008-05-12 20:40:00,1.94731,1.95137,1.94597,1.95078,44000000.0
2008-05-12 20:45:00,1.94977,1.95105,1.9469,1.9505,48000000.0
2008-05-12 20:50:00,1.94753,1.95089,1.94604,1.95051,38000000.0
2008-05-12 20:55:00,1.94609,1.95048,1.94571,1.94735,42000000.0
2008-05-12 21:00:00,1.95117,1.95117,1.94628,1.95006,39000000.0
2008-05-12 21:05:00,1.95068,1.95095,1.94643,1.95012,49000000.0
2008-05-12 21:10:00,1.94962,1.95083,1.9469,1.95079,27000000.0
2008-05-12 21:15:00,1.95037,1.95082,1.94612,1.95024,34000000.0
2008-05-12 21:20:00,1.95041,1.95045,1.94522,1.94883,40000000.0
2008-05-12 21:25:00,1.94896,1.94919,1.94493,1.94778,52000000.0
2008-05-12 21:30:00,1.94723,1.94908,1.94423,1.94868,46000000.0
2008-05-12 21:35:00,1.94555,1.94911,1.94435,1.94911,34000000.0
2008-05-12 21:40:00,1.94616,1.94966,1.94497,1.94924,41000000.0
2008-05-12 21:45:00,1.94768,1.94952,1.94397,1.94765,41000000.0
2008-05-12 21:50:00,1.94448,1.94851,1.944,1.944,37000000.0
2008-05-12 21:55:00,1.94507,1.94822,1.94331,1.94822,39000000.0
2008-05-12 22:00:00,1.94814,1.9505,1.94511,1.94583,43000000.0
2008-05-12 22:05:00,1.9505,1.9505,1.94615,1.95004,38000000.0
2008-05-12 22:10:00,1.94662,1.95143,1.94632,1.9498,40000000.0
2008-05-12 22:15:00,1.95245,1.95245,1.94581,1.94668,53000000.0
2008-05-12 22:20:00,1.94744,1.9498,1.94538,1.94944,38000000.0
2008-05-12 22:25:00,1.94705,1.95026,1.94573,1.94649,37000000.0
2008-05-12 22:30:00,1.94939,1.95033,1.94402,1.95033,42000000.0
2008-05-12 22:35:00,1.94564,1.94988,1.94563,1.94988,40000000.0
2008-05-12 22:40:00,1.94945,1.95127,1.9464,1.9494,41000000.0
2008-05-12 22:45:00,1.94595,1.95062,1.94595,1.95062,46000000.0
2008-05-12 22:50:00,1.9478,1.95247,1.94776,1.95139,52000000.0
2008-05-12 22:55:00,1.9474,1.95253,1.94717,1.95132,48000000.0
2008-05-12 23:00:00,1.95055,1.95247,1.94788,1.95098,40000000.0
2008-05-12 23:05:00,1.94708,1.95206,1.94708,1.95206,42000000.0
2008-05-12 23:10:00,1.94863,1.95196,1.94695,1.94695,44000000.0
2008-05-12 23:15:00,1.94952,1.95093,1.94688,1.95059,47000000.0
2008-05-12 23:20:00,1.94759,1.95096,1.94634,1.94732,29000000.0
2008-05-12 23:25:00,1.94799,1.95199,1.94713,1.95117,37000000.0
2008-05-12 23:30:00,1.95049,1.95171,1.94772,1.95148,23000000.0
2008-05-12 23:35:00,1.94694,1.95072,1.94666,1.95072,22000000.0
2008-05-12 23:40:00,1.94649,1.95034,1.94602,1.94614,29000000.0
2008-05-12 23:45:00,1.94981,1.95073,1.94702,1.95073,21000000.0
2008-05-12 23:55:00,1.95039,1.95119,1.94766,1.95032,23000000.0
2008-05-13 00:00:00,1.95033,1.95202,1.94741,1.95192,55000000.0
2008-05-13 00:05:00,1.94834,1.95218,1.94811,1.95218,32000000.0
2008-05-13 00:10:00,1.94806,1.95273,1.9476,1.94807,40000000.0
2008-05-13 00:15:00,1.95094,1.95285,1.948,1.95267,30000000.0
2008-05-13 00:20:00,1.9484,1.9517,1.94811,1.94811,14000000.0
2008-05-13 00:25:00,1.95211,1.95227,1.94744,1.95119,66000000.0
2008-05-13 00:30:00,1.95043,1.95216,1.94766,1.95215,21000000.0
2008-05-13 00:35:00,1.95175,1.95186,1.94692,1.95113,66000000.0
2008-05-13 00:40:00,1.94718,1.95182,1.94718,1.95168,43000000.0
2008-05-13 00:45:00,1.95015,1.95183,1.94715,1.95167,49000000.0
2008-05-13 00:50:00,1.94781,1.95163,1.9476,1.9489,35000000.0
2008-05-13 00:55:00,1.94833,1.95175,1.94683,1.95135,34000000.0
2008-05-13 01:00:00,1.94658,1.95111,1.9458,1.95005,43000000.0
2008-05-13 01:05:00,1.94712,1.95049,1.94632,1.95049,40000000.0
2008-05-13 01:10:00,1.94989,1.95083,1.94679,1.94683,42000000.0
2008-05-13 01:15:00,1.94921,1.95104,1.94644,1.95104,36000000.0
2008-05-13 01:20:00,1.94641,1.95059,1.94626,1.95059,19000000.0
2008-05-13 01:25:00,1.95037,1.95048,1.94564,1.95019,34000000.0
2008-05-13 01:30:00,1.94957,1.95051,1.94604,1.94951,29000000.0
2008-05-13 01:35:00,1.94657,1.95019,1.94532,1.95007,42000000.0
2008-05-13 01:40:00,1.94998,1.94998,1.94547,1.94989,45000000.0
2008-05-13 01:45:00,1.95011,1.95011,1.94521,1.94573,44000000.0
2008-05-13 01:50:00,1.94559,1.9497,1.94524,1.9464,35000000.0
2008-05-13 01:55:00,1.94671,1.95081,1.94612,1.94657,24000000.0
2008-05-13 02:00:00,1.95041,1.95087,1.94678,1.95084,39000000.0
2008-05-13 02:05:00,1.94661,1.95127,1.94661,1.95127,40000000.0
2008-05-13 02:10:00,1.94868,1.95168,1.94699,1.94712,34000000.0
2008-05-13 02:15:00,1.95167,1.95167,1.94732,1.95164,55000000.0
2008-05-13 02:20:00,1.94735,1.95197,1.9473,1.95197,38000000.0
2008-05-13 02:25:00,1.9473,1.95114,1.9473,1.95079,35000000.0
2008-05-13 02:30:00,1.9508,1.9508,1.94662,1.95071,30000000.0
2008-05-13 02:35:00,1.94651,1.95113,1.94651,1.95048,33000000.0
2008-05-13 02:40:00,1.94765,1.95104,1.94645,1.94893,36000000.0
2008-05-13 02:45:00,1.94988,1.95017,1.9455,1.94956,41000000.0
2008-05-13 02:50:00,1.95024,1.95038,1.94513,1.94911,43000000.0
2008-05-13 02:55:00,1.94625,1.94949,1.94455,1.94455,47000000.0
2008-05-13 03:00:00,1.9483,1.94898,1.94449,1.94768,38000000.0
2008-05-13 03:05:00,1.94447,1.94872,1.94427,1.94857,45000000.0
2008-05-13 03:10:00,1.94873,1.94873,1.94372,1.94536,37000000.0
2008-05-13 03:15:00,1.94947,1.94947,1.94434,1.94781,42000000.0
2008-05-13 03:20:00,1.94462,1.94898,1.9443,1.94432,30000000.0
2008-05-13 03:25:00,1.94537,1.94938,1.94479,1.94938,44000000.0
2008-05-13 03:30:00,1.94925,1.94925,1.94478,1.94526,49000000.0
2008-05-13 03:35:00,1.94542,1.94955,1.94403,1.94949,26000000.0
2008-05-13 03:40:00,1.94473,1.9492,1.94465,1.94465,41000000.0
2008-05-13 03:45:00,1.94903,1.9494,1.94432,1.9494,38000000.0
2008-05-13 03:50:00,1.94614,1.94907,1.94508,1.94907,18000000.0
2008-05-13 03:55:00,1.94494,1.94931,1.94439,1.94884,48000000.0
2008-05-13 04:00:00,1.94942,1.94942,1.94481,1.94519,45000000.0
2008-05-13 04:05:00,1.94562,1.94999,1.94562,1.94575,52000000.0
2008-05-13 04:10:00,1.94889,1.94968,1.9447,1.94491,47000000.0
2008-05-13 04:15:00,1.94628,1.94965,1.94492,1.94943,34000000.0
2008-05-13 04:20:00,1.94948,1.94948,1.94533,1.94923,33000000.0
2008-05-13 04:25:00,1.94523,1.94941,1.94523,1.94537,37000000.0
2008-05-13 04:30:00,1.95005,1.95005,1.94509,1.94913,34000000.0
2008-05-13 04:35:00,1.94938,1.94938,1.94494,1.9454,48000000.0
2008-05-13 04:40:00,1.94484,1.94887,1.94464,1.94558,32000000.0
2008-05-13 04:45:00,1.94564,1.94971,1.94489,1.94556,36000000.0
2008-05-13 04:50:00,1.94543,1.94968,1.9453,1.94936,36000000.0
2008-05-13 04:55:00,1.94523,1.95018,1.94523,1.946,34000000.0
2008-05-13 05:00:00,1.95031,1.95031,1.9455,1.94987,32000000.0
2008-05-13 05:05:00,1.94964,1.95036,1.94558,1.95031,49000000.0
2008-05-13 05:10:00,1.95032,1.95032,1.94578,1.94979,32000000.0
2008-05-13 05:15:00,1.95004,1.9501,1.94569,1.94683,42000000.0
2008-05-13 05:20:00,1.94771,1.95188,1.94718,1.95187,50000000.0
2008-05-13 05:25:00,1.94901,1.95168,1.94709,1.94808,41000000.0
2008-05-13 05:30:00,1.95209,1.95209,1.94661,1.94684,58000000.0
2008-05-13 05:35:00,1.94835,1.95263,1.94762,1.95178,38000000.0
2008-05-13 05:40:00,1.9483,1.95237,1.94764,1.95195,41000000.0
2008-05-13 05:45:00,1.95244,1.95244,1.9469,1.95149,56000000.0
2008-05-13 05:50:00,1.9514,1.9516,1.9471,1.9516,45000000.0
2008-05-13 05:55:00,1.94738,1.95147,1.94718,1.94818,44000000.0
2008-05-13 06:00:00,1.95194,1.95194,1.94665,1.94683,38000000.0
2008-05-13 06:05:00,1.94727,1.95111,1.94613,1.94613,45000000.0
2008-05-13 06:10:00,1.9471,1.95087,1.94581,1.94601,25000000.0
2008-05-13 06:15:00,1.95099,1.95099,1.94623,1.94689,42000000.0
2008-05-13 06:20:00,1.94701,1.95121,1.94663,1.94663,42000000.0
2008-05-13 06:25:00,1.95002,1.95076,1.94631,1.95076,36000000.0
2008-05-13 06:30:00,1.95084,1.95084,1.94609,1.94692,39000000.0
2008-05-13 06:35:00,1.94659,1.95111,1.94633,1.94707,43000000.0
2008-05-13 06:40:00,1.94771,1.95078,1.94609,1.95007,47000000.0
2008-05-13 06:45:00,1.95022,1.95022,1.94058,1.94579,37000000.0
2008-05-13 06:50:00,1.94666,1.94668,1.94099,1.94158,38000000.0
2008-05-13 06:55:00,1.94119,1.94547,1.94032,1.94139,50000000.0
2008-05-13 07:00:00,1.94408,1.9459,1.94104,1.94538,57000000.0
2008-05-13 07:05:00,1.94223,1.94541,1.94031,1.9443,46000000.0
2008-05-13 07:10:00,1.94362,1.94409,1.93902,1.94409,59000000.0
2008-05-13 07:15:00,1.94369,1.94438,1.9395,1.94339,49000000.0
2008-05-13 07:20:00,1.94359,1.94504,1.94018,1.94468,58000000.0
2008-05-13 07:25:00,1.94127,1.94494,1.93944,1.94454,54000000.0
2008-05-13 07:30:00,1.94364,1.9466,1.94014,1.94568,56000000.0
2008-05-13 07:35:00,1.9453,1.94683,1.94105,1.94508,39000000.0
2008-05-13 07:40:00,1.94109,1.94738,1.94109,1.94632,60000000.0
2008-05-13 07:45:00,1.94627,1.94669,1.94233,1.94233,46000000.0
2008-05-13 07:50:00,1.94202,1.94638,1.94086,1.94087,45000000.0
2008-05-13 07:55:00,1.94148,1.94651,1.94148,1.94573,71000000.0
2008-05-13 08:00:00,1.94532,1.94648,1.9405,1.94595,72000000.0
2008-05-13 08:05:00,1.94235,1.94624,1.94219,1.94298,83000000.0
2008-05-13 08:10:00,1.94323,1.94726,1.94158,1.94671,39000000.0
2008-05-13 08:15:00,1.94619,1.94625,1.94099,1.94527,44000000.0
2008-05-13 08:20:00,1.94437,1.94577,1.94043,1.94505,41000000.0
2008-05-13 08:25:00,1.94079,1.94499,1.94053,1.94107,43000000.0
2008-05-13 08:30:00,1.94579,1.94584,1.94141,1.94238,47000000.0
2008-05-13 08:35:00,1.94224,1.94686,1.94224,1.94647,37000000.0
2008-05-13 08:40:00,1.94304,1.94675,1.94127,1.94438,45000000.0
2008-05-13 08:45:00,1.94448,1.94455,1.93962,1.94221,44000000.0
2008-05-13 08:50:00,1.9418,1.94402,1.93817,1.94402,47000000.0
2008-05-13 08:55:00,1.93994,1.94451,1.93879,1.9418,39000000.0
2008-05-13 09:00:00,1.94288,1.9429,1.94022,1.94146,42000000.0
2008-05-13 09:05:00,1.94255,1.94337,1.94114,1.94235,44000000.0
2008-05-13 09:10:00,1.94103,1.94283,1.94073,1.94227,40000000.0
2008-05-13 09:15:00,1.94179,1.9442,1.94179,1.94271,44000000.0
2008-05-13 09:20:00,1.9441,1.94414,1.94205,1.94412,37000000.0
2008-05-13 09:25:00,1.9439,1.94531,1.94311,1.94497,41000000.0
2008-05-13 09:30:00,1.94024,1.94523,1.94024,1.94378,41000000.0
2008-05-13 09:35:00,1.94412,1.94497,1.9406,1.94322,40000000.0
2008-05-13 09:40:00,1.94358,1.94541,1.94298,1.94426,46000000.0
2008-05-13 09:45:00,1.94425,1.94533,1.94301,1.94433,51000000.0
2008-05-13 09:50:00,1.94519,1.94727,1.94506,1.94679,40000000.0
2008-05-13 09:55:00,1.94475,1.94628,1.94445,1.94455,39000000.0
2008-05-13 10:00:00,1.94545,1.94718,1.94445,1.94718,48000000.0
2008-05-13 10:05:00,1.94732,1.9474,1.94498,1.94538,48000000.0
2008-05-13 10:10:00,1.94545,1.94611,1.94392,1.94514,41000000.0
2008-05-13 10:15:00,1.94437,1.94514,1.94321,1.94344,47000000.0
2008-05-13 10:20:00,1.94317,1.94537,1.94317,1.94381,39000000.0
2008-05-13 10:25:00,1.94368,1.94695,1.94368,1.9458,45000000.0
2008-05-13 10:30:00,1.94529,1.94628,1.94381,1.94503,51000000.0
2008-05-13 10:35:00,1.94529,1.94529,1.941,1.94292,50000000.0
2008-05-13 10:40:00,1.94282,1.94282,1.94061,1.94238,41000000.0
2008-05-13 10:45:00,1.94172,1.9434,1.94058,1.94136,40000000.0
2008-05-13 10:50:00,1.94237,1.94237,1.93967,1.94068,39000000.0
2008-05-13 10:55:00,1.94054,1.94198,1.93962,1.93982,41000000.0
2008-05-13 11:00:00,1.94056,1.9408,1.93909,1.93981,43000000.0
2008-05-13 11:05:00,1.9405,1.9405,1.93827,1.93896,43000000.0
2008-05-13 11:10:00,1.93916,1.94249,1.93916,1.9422,46000000.0
2008-05-13 11:15:00,1.94142,1.94242,1.94036,1.94086,41000000.0
2008-05-13 11:20:00,1.94071,1.9431,1.94025,1.9431,47000000.0
2008-05-13 11:25:00,1.9409,1.94342,1.93972,1.94264,45000000.0
2008-05-13 11:30:00,1.94158,1.94446,1.94058,1.94068,42000000.0
2008-05-13 11:35:00,1.9431,1.94444,1.94174,1.94227,45000000.0
2008-05-13 11:40:00,1.94238,1.94388,1.93976,1.94148,50000000.0
2008-05-13 11:45:00,1.94161,1.94179,1.9391,1.94068,43000000.0
2008-05-13 11:50:00,1.94156,1.94188,1.93978,1.94188,46000000.0
2008-05-13 11:55:00,1.94084,1.94198,1.93872,1.93921,45000000.0
2008-05-13 12:00:00,1.93934,1.94005,1.93826,1.93986,40000000.0
2008-05-13 12:05:00,1.93894,1.94025,1.93812,1.93812,38000000.0
2008-05-13 12:10:00,1.93828,1.9391,1.93701,1.93869,40000000.0
2008-05-13 12:15:00,1.93888,1.94024,1.93731,1.93834,46000000.0
2008-05-13 12:20:00,1.93986,1.94182,1.93855,1.94008,42000000.0
2008-05-13 12:25:00,1.94082,1.94133,1.93941,1.94118,49000000.0
2008-05-13 12:30:00,1.94078,1.94155,1.93979,1.9413,46000000.0
2008-05-13 12:35:00,1.94145,1.9415,1.93916,1.93983,45000000.0
2008-05-13 12:40:00,1.93947,1.94097,1.93912,1.93912,45000000.0
2008-05-13 12:45:00,1.93938,1.9401,1.93714,1.93836,47000000.0
2008-05-13 12:50:00,1.93726,1.93852,1.93609,1.93839,44000000.0
2008-05-13 12:55:00,1.93692,1.93966,1.93651,1.93753,42000000.0
2008-05-13 13:00:00,1.93719,1.93869,1.9367,1.93847,43000000.0
2008-05-13 13:05:00,1.93863,1.93942,1.93718,1.93802,46000000.0
2008-05-13 13:10:00,1.9373,1.93961,1.9373,1.9396,47000000.0
2008-05-13 13:15:00,1.9349,1.94087,1.9349,1.93912,47000000.0
2008-05-13 13:20:00,1.94045,1.94045,1.93851,1.93898,42000000.0
2008-05-13 13:25:00,1.93921,1.94029,1.9377,1.93959,43000000.0
2008-05-13 13:30:00,1.9392,1.93965,1.93752,1.9385,43000000.0
2008-05-13 13:35:00,1.93745,1.93837,1.93547,1.93547,44000000.0
2008-05-13 13:40:00,1.93642,1.93785,1.93581,1.93729,39000000.0
2008-05-13 13:45:00,1.93729,1.93838,1.93615,1.93807,46000000.0
2008-05-13 13:50:00,1.93812,1.9386,1.9364,1.93777,45000000.0
2008-05-13 13:55:00,1.93681,1.93776,1.9354,1.93547,46000000.0
2008-05-13 14:00:00,1.93601,1.93706,1.93388,1.93552,46000000.0
2008-05-13 14:05:00,1.93542,1.93662,1.93485,1.93505,47000000.0
2008-05-13 14:10:00,1.93659,1.93676,1.93394,1.93542,51000000.0
2008-05-13 14:15:00,1.93465,1.93502,1.93243,1.93462,44000000.0
2008-05-13 14:20:00,1.93467,1.93508,1.93312,1.93506,43000000.0
2008-05-13 14:25:00,1.93503,1.93556,1.93387,1.93433,38000000.0
2008-05-13 14:30:00,1.93282,1.93354,1.92811,1.9307,46000000.0
2008-05-13 14:35:00,1.93092,1.9313,1.92689,1.92817,45000000.0
2008-05-13 14:40:00,1.92781,1.92794,1.92401,1.92757,45000000.0
2008-05-13 14:45:00,1.92753,1.92753,1.92443,1.92623,50000000.0
2008-05-13 14:50:00,1.92492,1.92904,1.92477,1.92904,42000000.0
2008-05-13 14:55:00,1.92755,1.93019,1.92732,1.92908,39000000.0
2008-05-13 15:00:00,1.92865,1.93061,1.92865,1.92982,45000000.0
2008-05-13 15:05:00,1.92866,1.9302,1.92831,1.93018,46000000.0
2008-05-13 15:10:00,1.9299,1.94936,1.9282,1.93033,47000000.0
2008-05-13 15:15:00,1.92981,1.92994,1.92696,1.92754,42000000.0
2008-05-13 15:20:00,1.92717,1.92882,1.92605,1.92709,41000000.0
2008-05-13 15:25:00,1.92656,1.92702,1.92374,1.92472,51000000.0
2008-05-13 15:30:00,1.9236,1.92747,1.92293,1.92594,46000000.0
2008-05-13 15:35:00,1.92629,1.928,1.92543,1.92793,47000000.0
2008-05-13 15:40:00,1.92826,1.93104,1.92719,1.93009,45000000.0
2008-05-13 15:45:00,1.92935,1.93142,1.92892,1.92993,40000000.0
2008-05-13 15:50:00,1.93049,1.93171,1.92978,1.9317,46000000.0
2008-05-13 15:55:00,1.93047,1.93224,1.92919,1.92973,40000000.0
2008-05-13 16:00:00,1.92984,1.93126,1.92943,1.93026,35000000.0
2008-05-13 16:05:00,1.93108,1.93341,1.93025,1.93173,48000000.0
2008-05-13 16:10:00,1.9309,1.93381,1.9309,1.93201,48000000.0
2008-05-13 16:15:00,1.93242,1.93332,1.9315,1.93256,45000000.0
2008-05-13 16:20:00,1.9326,1.9326,1.9302,1.93048,51000000.0
2008-05-13 16:25:00,1.93196,1.93198,1.93024,1.93096,38000000.0
2008-05-13 16:30:00,1.93108,1.93189,1.93053,1.93173,45000000.0
2008-05-13 16:35:00,1.93037,1.9313,1.9281,1.92819,37000000.0
2008-05-13 16:40:00,1.92861,1.92975,1.92796,1.92975,45000000.0
2008-05-13 16:45:00,1.93054,1.9335,1.92913,1.93283,41000000.0
2008-05-13 16:50:00,1.93331,1.93517,1.93289,1.93509,46000000.0
2008-05-13 16:55:00,1.93461,1.9362,1.93426,1.93447,41000000.0
2008-05-13 17:00:00,1.93413,1.9359,1.93407,1.93507,43000000.0
2008-05-13 17:05:00,1.93484,1.93572,1.93306,1.93306,43000000.0
2008-05-13 17:10:00,1.93396,1.93462,1.93244,1.93418,49000000.0
2008-05-13 17:15:00,1.93399,1.93466,1.93202,1.9336,42000000.0
2008-05-13 17:20:00,1.93206,1.93444,1.93206,1.93422,44000000.0
2008-05-13 17:25:00,1.9329,1.9359,1.93268,1.93549,45000000.0
2008-05-13 17:30:00,1.9365,1.93809,1.9357,1.93571,36000000.0
2008-05-13 17:35:00,1.93743,1.93881,1.93546,1.93878,41000000.0
2008-05-13 17:40:00,1.93845,1.93898,1.93655,1.93783,38000000.0
2008-05-13 17:45:00,1.93665,1.93801,1.93575,1.93749,54000000.0
2008-05-13 17:50:00,1.93612,1.93768,1.93525,1.93625,45000000.0
2008-05-13 17:55:00,1.93671,1.93786,1.93433,1.93573,43000000.0
2008-05-13 18:00:00,1.93514,1.93539,1.9326,1.9326,42000000.0
2008-05-13 18:05:00,1.93347,1.93388,1.9304,1.93278,42000000.0
2008-05-13 18:10:00,1.93202,1.93364,1.92962,1.93342,41000000.0
2008-05-13 18:15:00,1.9329,1.9334,1.93025,1.93242,46000000.0
2008-05-13 18:20:00,1.93145,1.93284,1.93044,1.93271,40000000.0
2008-05-13 18:25:00,1.93211,1.93211,1.93036,1.93179,43000000.0
2008-05-13 18:30:00,1.93115,1.93189,1.92888,1.93009,44000000.0
2008-05-13 18:35:00,1.93015,1.93158,1.9289,1.93158,42000000.0
2008-05-13 18:40:00,1.93171,1.93198,1.93009,1.93167,45000000.0
2008-05-13 18:45:00,1.93085,1.93363,1.93066,1.93306,43000000.0
2008-05-13 18:50:00,1.93155,1.93314,1.93099,1.93288,45000000.0
2008-05-13 18:55:00,1.93271,1.93417,1.93194,1.93356,41000000.0
2008-05-13 19:00:00,1.93413,1.93665,1.93288,1.93359,44000000.0
2008-05-13 19:05:00,1.93306,1.93339,1.93151,1.93306,46000000.0
2008-05-13 19:10:00,1.93159,1.93388,1.9292,1.9292,44000000.0
2008-05-13 19:15:00,1.93205,1.93406,1.92914,1.93406,50000000.0
2008-05-13 19:20:00,1.93273,1.9341,1.93048,1.93097,47000000.0
2008-05-13 19:25:00,1.93373,1.93482,1.92993,1.93381,41000000.0
2008-05-13 19:30:00,1.93476,1.93476,1.92806,1.93269,45000000.0
2008-05-13 19:35:00,1.9281,1.9327,1.9281,1.92884,42000000.0
2008-05-13 19:40:00,1.93192,1.93346,1.9288,1.92953,37000000.0
2008-05-13 19:45:00,1.93138,1.93279,1.92745,1.93172,45000000.0
2008-05-13 19:50:00,1.9285,1.93106,1.92677,1.93,42000000.0
2008-05-13 19:55:00,1.92611,1.93078,1.92599,1.93052,45000000.0
2008-05-13 20:00:00,1.93158,1.93166,1.92598,1.93066,40000000.0
2008-05-13 20:05:00,1.92568,1.93039,1.92539,1.92962,48000000.0
2008-05-13 20:10:00,1.92692,1.93087,1.92579,1.92634,38000000.0
2008-05-13 20:15:00,1.92817,1.92908,1.92409,1.92436,44000000.0
2008-05-13 20:20:00,1.92914,1.92931,1.92472,1.92555,43000000.0
2008-05-13 20:25:00,1.92444,1.92933,1.92371,1.92414,45000000.0
2008-05-13 20:30:00,1.92728,1.92843,1.92429,1.9281,51000000.0
2008-05-13 20:35:00,1.92425,1.92977,1.92425,1.92977,61000000.0
2008-05-13 20:40:00,1.92886,1.9294,1.92473,1.9287,41000000.0
2008-05-13 20:45:00,1.92772,1.92866,1.92283,1.92283,49000000.0
2008-05-13 20:50:00,1.92382,1.9273,1.92297,1.92673,38000000.0
2008-05-13 20:55:00,1.92653,1.92728,1.92227,1.92728,42000000.0
2008-05-13 21:00:00,1.92801,1.92801,1.92199,1.92205,42000000.0
2008-05-13 21:05:00,1.92522,1.92649,1.92215,1.92574,49000000.0
2008-05-13 21:10:00,1.92567,1.92716,1.92209,1.92716,43000000.0
2008-05-13 21:15:00,1.92688,1.92796,1.92312,1.92344,41000000.0
2008-05-13 21:20:00,1.92704,1.92851,1.92315,1.92463,41000000.0
2008-05-13 21:25:00,1.92386,1.92822,1.92386,1.92822,43000000.0
2008-05-13 21:30:00,1.92855,1.92881,1.92488,1.92878,30000000.0
2008-05-13 21:35:00,1.92487,1.92937,1.92455,1.92936,38000000.0
2008-05-13 21:40:00,1.92935,1.92946,1.92521,1.92924,30000000.0
2008-05-13 21:45:00,1.92879,1.92914,1.92489,1.92824,46000000.0
2008-05-13 21:50:00,1.92898,1.92898,1.92444,1.9283,40000000.0
2008-05-13 21:55:00,1.92471,1.92899,1.92471,1.92896,26000000.0
2008-05-13 22:00:00,1.92784,1.92871,1.92391,1.92835,43000000.0
2008-05-13 22:05:00,1.92443,1.93038,1.92442,1.92967,36000000.0
2008-05-13 22:10:00,1.92981,1.93065,1.92593,1.93022,35000000.0
2008-05-13 22:15:00,1.92926,1.92926,1.9248,1.9289,53000000.0
2008-05-13 22:20:00,1.92484,1.92889,1.92428,1.92428,42000000.0
2008-05-13 22:25:00,1.92751,1.92876,1.92393,1.92864,45000000.0
2008-05-13 22:30:00,1.93255,1.93255,1.92354,1.928,35000000.0
2008-05-13 22:35:00,1.92387,1.92796,1.92348,1.9239,35000000.0
2008-05-13 22:40:00,1.92617,1.92747,1.92271,1.92696,36000000.0
2008-05-13 22:45:00,1.92658,1.92789,1.92321,1.92789,43000000.0
2008-05-13 22:50:00,1.92419,1.92795,1.92245,1.92678,52000000.0
2008-05-13 22:55:00,1.92627,1.92806,1.92244,1.92785,45000000.0
2008-05-13 23:00:00,1.92825,1.93008,1.92511,1.92883,35000000.0
2008-05-13 23:05:00,1.92533,1.92878,1.92392,1.92761,69000000.0
2008-05-13 23:10:00,1.92851,1.92851,1.92403,1.92801,41000000.0
2008-05-13 23:15:00,1.92843,1.92843,1.922,1.922,55000000.0
2008-05-13 23:20:00,1.92184,1.92614,1.92184,1.92595,44000000.0
2008-05-13 23:25:00,1.92306,1.92637,1.92153,1.92592,37000000.0
2008-05-13 23:30:00,1.92438,1.92621,1.92176,1.92232,42000000.0
2008-05-13 23:35:00,1.92653,1.92676,1.92251,1.92626,39000000.0
2008-05-13 23:40:00,1.92607,1.9272,1.92305,1.92305,29000000.0
2008-05-13 23:45:00,1.92709,1.92709,1.92209,1.92613,47000000.0
2008-05-13 23:50:00,1.92566,1.92654,1.9221,1.92336,44000000.0
2008-05-13 23:55:00,1.92398,1.92702,1.92209,1.927,25000000.0
2008-05-14 00:00:00,1.92679,1.92688,1.92247,1.92674,68000000.0
2008-05-14 00:05:00,1.92229,1.9273,1.92229,1.9273,38000000.0
2008-05-14 00:10:00,1.9237,1.92719,1.92328,1.92719,13000000.0
2008-05-14 00:15:00,1.9239,1.92785,1.92341,1.92774,23000000.0
2008-05-14 00:20:00,1.92314,1.92765,1.92314,1.92765,39000000.0
2008-05-14 00:25:00,1.9235,1.92743,1.92273,1.92362,36000000.0
2008-05-14 00:30:00,1.92811,1.92811,1.92328,1.92328,39000000.0
2008-05-14 00:35:00,1.92317,1.92633,1.9218,1.92217,66000000.0
2008-05-14 00:40:00,1.92214,1.92634,1.9219,1.92634,41000000.0
2008-05-14 00:45:00,1.92531,1.92631,1.92272,1.92314,29000000.0
2008-05-14 00:50:00,1.92561,1.92685,1.92204,1.92685,34000000.0
2008-05-14 00:55:00,1.92378,1.92705,1.92221,1.9263,40000000.0
2008-05-14 01:00:00,1.9258,1.92629,1.92142,1.92585,41000000.0
2008-05-14 01:05:00,1.92177,1.92607,1.92173,1.92573,29000000.0
2008-05-14 01:10:00,1.92231,1.9268,1.92193,1.92322,39000000.0
2008-05-14 01:15:00,1.92733,1.92733,1.92225,1.92255,47000000.0
2008-05-14 01:20:00,1.92264,1.92668,1.9225,1.92649,32000000.0
2008-05-14 01:25:00,1.92306,1.92699,1.92306,1.92366,25000000.0
2008-05-14 01:30:00,1.92689,1.92701,1.92339,1.9234,27000000.0
2008-05-14 01:35:00,1.92294,1.92702,1.92247,1.92259,34000000.0
2008-05-14 01:40:00,1.92293,1.92684,1.92254,1.92343,45000000.0
2008-05-14 01:45:00,1.92721,1.92721,1.92212,1.92613,44000000.0
2008-05-14 01:50:00,1.92189,1.92625,1.92144,1.92605,42000000.0
2008-05-14 01:55:00,1.92615,1.9265,1.9216,1.92282,31000000.0
2008-05-14 02:00:00,1.92573,1.92687,1.92162,1.92687,56000000.0
2008-05-14 02:05:00,1.92375,1.927,1.92276,1.92326,59000000.0
2008-05-14 02:10:00,1.92745,1.92769,1.92252,1.92338,45000000.0
2008-05-14 02:15:00,1.92588,1.92731,1.92205,1.92227,56000000.0
2008-05-14 02:20:00,1.92239,1.92649,1.92178,1.92649,37000000.0
2008-05-14 02:25:00,1.92181,1.92656,1.92157,1.92186,46000000.0
2008-05-14 02:30:00,1.92594,1.92594,1.92142,1.92186,35000000.0
2008-05-14 02:35:00,1.92205,1.92602,1.9211,1.9211,53000000.0
2008-05-14 02:40:00,1.92098,1.92578,1.92098,1.92578,66000000.0
2008-05-14 02:45:00,1.92467,1.92585,1.92101,1.92575,61000000.0
2008-05-14 02:50:00,1.92566,1.92586,1.92123,1.92144,35000000.0
2008-05-14 02:55:00,1.92129,1.92545,1.92129,1.92509,30000000.0
2008-05-14 03:00:00,1.92509,1.92632,1.9215,1.92632,34000000.0
2008-05-14 03:05:00,1.92181,1.9269,1.92181,1.92675,31000000.0
2008-05-14 03:10:00,1.92683,1.92685,1.92158,1.92568,32000000.0
2008-05-14 03:15:00,1.92211,1.92644,1.92211,1.9264,30000000.0
2008-05-14 03:20:00,1.9228,1.9255,1.92107,1.92168,38000000.0
2008-05-14 03:25:00,1.92116,1.92548,1.92076,1.92548,38000000.0
2008-05-14 03:30:00,1.92507,1.92542,1.9202,1.92089,50000000.0
2008-05-14 03:35:00,1.92,1.92541,1.92,1.92539,41000000.0
2008-05-14 03:40:00,1.92445,1.92516,1.92043,1.92455,43000000.0
2008-05-14 03:45:00,1.92514,1.92514,1.92013,1.9245,38000000.0
2008-05-14 03:50:00,1.92172,1.92483,1.92049,1.92481,57000000.0
2008-05-14 03:55:00,1.92105,1.92599,1.92105,1.92251,40000000.0
2008-05-14 04:00:00,1.92554,1.92601,1.92176,1.9257,45000000.0
2008-05-14 04:05:00,1.92185,1.9261,1.92152,1.92595,30000000.0
2008-05-14 04:10:00,1.92226,1.9262,1.92201,1.92582,39000000.0
2008-05-14 04:15:00,1.92586,1.92599,1.92148,1.92599,36000000.0
2008-05-14 04:20:00,1.92283,1.92601,1.92126,1.92558,37000000.0
2008-05-14 04:25:00,1.92244,1.92656,1.92191,1.92191,38000000.0
2008-05-14 04:30:00,1.92588,1.92626,1.92203,1.92625,20000000.0
2008-05-14 04:35:00,1.92632,1.92632,1.92201,1.92597,64000000.0
2008-05-14 04:40:00,1.92299,1.92671,1.92193,1.92593,26000000.0
2008-05-14 04:45:00,1.92722,1.92722,1.92179,1.92686,38000000.0
2008-05-14 04:50:00,1.92309,1.9266,1.9221,1.92618,47000000.0
2008-05-14 04:55:00,1.9223,1.9267,1.92227,1.92268,20000000.0
2008-05-14 05:00:00,1.92633,1.92737,1.923,1.92397,43000000.0
2008-05-14 05:05:00,1.92403,1.92727,1.92303,1.92727,39000000.0
2008-05-14 05:10:00,1.92756,1.92756,1.92319,1.92696,23000000.0
2008-05-14 05:15:00,1.92809,1.92809,1.9235,1.92748,42000000.0
2008-05-14 05:20:00,1.92441,1.92752,1.92294,1.92752,50000000.0
2008-05-14 05:25:00,1.92796,1.92806,1.92331,1.92331,24000000.0
2008-05-14 05:30:00,1.92814,1.92814,1.92369,1.92689,40000000.0
2008-05-14 05:35:00,1.92291,1.92732,1.92286,1.92357,23000000.0
2008-05-14 05:40:00,1.92229,1.92585,1.92185,1.92204,39000000.0
2008-05-14 05:45:00,1.92719,1.92719,1.92228,1.92626,56000000.0
2008-05-14 05:50:00,1.92308,1.92615,1.92204,1.92487,45000000.0
2008-05-14 05:55:00,1.92568,1.92634,1.92175,1.92176,33000000.0
2008-05-14 06:00:00,1.92644,1.92644,1.92158,1.92247,30000000.0
2008-05-14 06:05:00,1.92277,1.92635,1.92151,1.9224,37000000.0
2008-05-14 06:10:00,1.9222,1.92702,1.92215,1.92647,47000000.0
2008-05-14 06:15:00,1.92706,1.92706,1.92153,1.92204,42000000.0
2008-05-14 06:20:00,1.92205,1.926,1.92156,1.92195,35000000.0
2008-05-14 06:25:00,1.92289,1.92589,1.92181,1.92549,43000000.0
2008-05-14 06:30:00,1.92495,1.92593,1.9207,1.92494,39000000.0
2008-05-14 06:35:00,1.92085,1.92582,1.92085,1.92222,43000000.0
2008-05-14 06:40:00,1.9215,1.92603,1.9215,1.9257,30000000.0
2008-05-14 06:45:00,1.92677,1.92677,1.92122,1.92495,37000000.0
2008-05-14 06:50:00,1.922,1.92678,1.92192,1.92678,38000000.0
2008-05-14 06:55:00,1.92341,1.92574,1.92054,1.92536,50000000.0
2008-05-14 07:00:00,1.92471,1.92606,1.921,1.92258,56000000.0
2008-05-14 07:05:00,1.92348,1.92657,1.92166,1.92625,46000000.0
2008-05-14 07:10:00,1.92348,1.92686,1.92218,1.9227,59000000.0
2008-05-14 07:15:00,1.92587,1.92652,1.92185,1.92638,43000000.0
2008-05-14 07:20:00,1.92306,1.92637,1.92167,1.92209,65000000.0
2008-05-14 07:25:00,1.92525,1.9261,1.92184,1.92557,54000000.0
2008-05-14 07:30:00,1.92476,1.92659,1.92214,1.92653,48000000.0
2008-05-14 07:35:00,1.92286,1.9265,1.92161,1.9265,39000000.0
2008-05-14 07:40:00,1.92361,1.92683,1.92193,1.92308,60000000.0
2008-05-14 07:45:00,1.92683,1.92683,1.92206,1.9227,46000000.0
2008-05-14 07:50:00,1.92638,1.92648,1.92096,1.92238,45000000.0
2008-05-14 07:55:00,1.92683,1.92684,1.92202,1.92614,71000000.0
2008-05-14 08:00:00,1.92482,1.92764,1.92352,1.92364,72000000.0
2008-05-14 08:05:00,1.92376,1.92947,1.92364,1.92947,83000000.0
2008-05-14 08:10:00,1.92835,1.93082,1.92517,1.92646,41000000.0
2008-05-14 08:15:00,1.92954,1.93158,1.9268,1.9314,43000000.0
2008-05-14 08:20:00,1.93089,1.93179,1.9267,1.93112,41000000.0
2008-05-14 08:25:00,1.93081,1.93081,1.92423,1.92557,43000000.0
2008-05-14 08:30:00,1.92879,1.92962,1.92451,1.92911,47000000.0
2008-05-14 08:35:00,1.9262,1.9292,1.92496,1.92913,37000000.0
2008-05-14 08:40:00,1.92584,1.93069,1.92584,1.92657,45000000.0
2008-05-14 08:45:00,1.92986,1.9311,1.92578,1.9311,44000000.0
2008-05-14 08:50:00,1.93036,1.93143,1.92629,1.93051,47000000.0
2008-05-14 08:55:00,1.92721,1.93095,1.92502,1.93021,39000000.0
2008-05-14 09:00:00,1.93075,1.93128,1.92704,1.9277,42000000.0
2008-05-14 09:05:00,1.92644,1.92808,1.92461,1.92598,44000000.0
2008-05-14 09:10:00,1.92524,1.92764,1.92481,1.92628,40000000.0
2008-05-14 09:15:00,1.92745,1.92795,1.92509,1.92682,44000000.0
2008-05-14 09:20:00,1.92477,1.92712,1.92468,1.92703,37000000.0
2008-05-14 09:25:00,1.92531,1.92871,1.92495,1.92843,41000000.0
2008-05-14 09:30:00,1.92679,1.92874,1.92566,1.92753,41000000.0
2008-05-14 09:35:00,1.92729,1.92796,1.92556,1.92763,40000000.0
2008-05-14 09:40:00,1.92708,1.92708,1.92346,1.9249,46000000.0
2008-05-14 09:45:00,1.92437,1.9253,1.92299,1.92305,51000000.0
2008-05-14 09:50:00,1.92337,1.92563,1.923,1.92509,40000000.0
2008-05-14 09:55:00,1.92369,1.92585,1.9233,1.92464,39000000.0
2008-05-14 10:00:00,1.92551,1.92741,1.9246,1.92584,48000000.0
2008-05-14 10:05:00,1.92571,1.92732,1.92531,1.92549,48000000.0
2008-05-14 10:10:00,1.92691,1.92691,1.92463,1.92463,41000000.0
2008-05-14 10:15:00,1.92569,1.92621,1.92428,1.9262,47000000.0
2008-05-14 10:20:00,1.9265,1.92684,1.92498,1.92526,39000000.0
2008-05-14 10:25:00,1.92561,1.92886,1.92561,1.9287,45000000.0
2008-05-14 10:30:00,1.92739,1.92902,1.92583,1.92583,51000000.0
2008-05-14 10:35:00,1.92738,1.92796,1.92565,1.92681,50000000.0
2008-05-14 10:40:00,1.92863,1.92867,1.92515,1.92787,41000000.0
2008-05-14 10:45:00,1.92807,1.92819,1.92593,1.92819,40000000.0
2008-05-14 10:50:00,1.92731,1.92917,1.92718,1.92877,39000000.0
2008-05-14 10:55:00,1.92757,1.92887,1.92692,1.92759,41000000.0
2008-05-14 11:00:00,1.92878,1.93196,1.92791,1.93024,43000000.0
2008-05-14 11:05:00,1.93178,1.93434,1.93124,1.93352,43000000.0
2008-05-14 11:10:00,1.93235,1.93472,1.93182,1.93182,46000000.0
2008-05-14 11:15:00,1.9328,1.93326,1.93045,1.93095,41000000.0
2008-05-14 11:20:00,1.93097,1.93496,1.93097,1.93404,47000000.0
2008-05-14 11:25:00,1.9348,1.93499,1.9326,1.93371,45000000.0
2008-05-14 11:30:00,1.93398,1.93486,1.93285,1.93355,42000000.0
2008-05-14 11:35:00,1.93318,1.93673,1.93311,1.93469,45000000.0
2008-05-14 11:40:00,1.934,1.93518,1.93176,1.93176,50000000.0
2008-05-14 11:45:00,1.9323,1.93463,1.93219,1.93346,43000000.0
2008-05-14 11:50:00,1.93559,1.93597,1.93353,1.93468,46000000.0
2008-05-14 11:55:00,1.93481,1.93491,1.93345,1.93409,41000000.0
2008-05-14 12:00:00,1.93494,1.93528,1.93335,1.93484,40000000.0
2008-05-14 12:05:00,1.93317,1.93609,1.93311,1.93492,38000000.0
2008-05-14 12:10:00,1.93542,1.9405,1.93542,1.94044,40000000.0
2008-05-14 12:15:00,1.93984,1.94024,1.93786,1.93902,46000000.0
2008-05-14 12:20:00,1.93881,1.94213,1.93842,1.93982,42000000.0
2008-05-14 12:25:00,1.94076,1.94133,1.93866,1.9408,43000000.0
2008-05-14 12:30:00,1.94003,1.9417,1.93898,1.93918,46000000.0
2008-05-14 12:35:00,1.93914,1.94127,1.9388,1.94011,45000000.0
2008-05-14 12:40:00,1.93922,1.94347,1.93887,1.94276,45000000.0
2008-05-14 12:45:00,1.9421,1.9428,1.94032,1.9428,47000000.0
2008-05-14 12:50:00,1.94244,1.94297,1.94081,1.9419,44000000.0
2008-05-14 12:55:00,1.94207,1.94433,1.94191,1.94295,42000000.0
2008-05-14 13:00:00,1.94256,1.94482,1.94171,1.94269,43000000.0
2008-05-14 13:05:00,1.94296,1.94339,1.94125,1.94316,46000000.0
2008-05-14 13:10:00,1.94126,1.94347,1.9408,1.9408,47000000.0
2008-05-14 13:15:00,1.94171,1.94432,1.941,1.94361,47000000.0
2008-05-14 13:20:00,1.94264,1.94484,1.94225,1.94449,42000000.0
2008-05-14 13:25:00,1.94456,1.94476,1.94265,1.94389,43000000.0
2008-05-14 13:30:00,1.94459,1.94509,1.9423,1.94397,43000000.0
2008-05-14 13:35:00,1.9425,1.94456,1.94165,1.94239,44000000.0
2008-05-14 13:40:00,1.9421,1.94264,1.93923,1.94058,39000000.0
2008-05-14 13:45:00,1.93964,1.94079,1.93853,1.9396,46000000.0
2008-05-14 13:50:00,1.94082,1.94112,1.93876,1.9396,45000000.0
2008-05-14 13:55:00,1.93792,1.93922,1.93683,1.93897,46000000.0
2008-05-14 14:00:00,1.93801,1.93894,1.9365,1.93722,40000000.0
2008-05-14 14:05:00,1.93837,1.94026,1.93729,1.93949,47000000.0
2008-05-14 14:10:00,1.93791,1.93957,1.93649,1.93808,51000000.0
2008-05-14 14:15:00,1.93661,1.9392,1.93661,1.9392,44000000.0
2008-05-14 14:20:00,1.93768,1.93997,1.93694,1.93841,43000000.0
2008-05-14 14:25:00,1.93862,1.93993,1.9374,1.93839,38000000.0
2008-05-14 14:30:00,1.93915,1.94026,1.93515,1.93596,46000000.0
2008-05-14 14:35:00,1.93588,1.9377,1.93368,1.93556,45000000.0
2008-05-14 14:40:00,1.93425,1.93815,1.93425,1.93782,45000000.0
2008-05-14 14:45:00,1.93724,1.93751,1.93386,1.93422,50000000.0
2008-05-14 14:50:00,1.93542,1.93765,1.93489,1.93678,42000000.0
2008-05-14 14:55:00,1.93672,1.93841,1.93596,1.93708,39000000.0
2008-05-14 15:00:00,1.93721,1.94067,1.93641,1.9395,45000000.0
2008-05-14 15:05:00,1.93896,1.94074,1.9376,1.93912,46000000.0
2008-05-14 15:10:00,1.93943,1.93943,1.9354,1.93681,47000000.0
2008-05-14 15:15:00,1.93709,1.93839,1.93483,1.93564,42000000.0
2008-05-14 15:20:00,1.93535,1.93815,1.93535,1.93796,41000000.0
2008-05-14 15:25:00,1.93688,1.93926,1.93654,1.93926,51000000.0
2008-05-14 15:30:00,1.93898,1.93929,1.93609,1.93724,46000000.0
2008-05-14 15:35:00,1.93767,1.93767,1.93218,1.93344,47000000.0
2008-05-14 15:40:00,1.93292,1.93443,1.93152,1.93177,45000000.0
2008-05-14 15:45:00,1.93195,1.93404,1.93133,1.93226,40000000.0
2008-05-14 15:50:00,1.93284,1.93289,1.92963,1.9306,46000000.0
2008-05-14 15:55:00,1.93056,1.93309,1.93056,1.93309,40000000.0
2008-05-14 16:00:00,1.9323,1.93406,1.9319,1.93406,35000000.0
2008-05-14 16:05:00,1.9339,1.93534,1.93335,1.9352,48000000.0
2008-05-14 16:10:00,1.93531,1.93534,1.93261,1.93293,48000000.0
2008-05-14 16:15:00,1.93416,1.93443,1.93208,1.93386,45000000.0
2008-05-14 16:20:00,1.93388,1.93452,1.93221,1.93446,51000000.0
2008-05-14 16:25:00,1.93341,1.93479,1.93269,1.93372,38000000.0
2008-05-14 16:30:00,1.93366,1.93534,1.93239,1.93534,45000000.0
2008-05-14 16:35:00,1.93357,1.93547,1.93048,1.93048,37000000.0
2008-05-14 16:40:00,1.93193,1.93313,1.93084,1.93221,45000000.0
2008-05-14 16:45:00,1.93282,1.9335,1.93132,1.93137,41000000.0
2008-05-14 16:50:00,1.93266,1.93401,1.93135,1.93401,46000000.0
2008-05-14 16:55:00,1.93261,1.9351,1.93261,1.93478,41000000.0
2008-05-14 17:00:00,1.93418,1.93475,1.93249,1.9346,43000000.0
2008-05-14 17:05:00,1.93338,1.93516,1.93322,1.93516,43000000.0
2008-05-14 17:10:00,1.93456,1.93702,1.93438,1.9363,49000000.0
2008-05-14 17:15:00,1.93651,1.93685,1.93487,1.93664,42000000.0
2008-05-14 17:20:00,1.93514,1.93703,1.93464,1.93703,44000000.0
2008-05-14 17:25:00,1.93622,1.93743,1.93555,1.93555,45000000.0
2008-05-14 17:30:00,1.93658,1.93673,1.9342,1.93556,36000000.0
2008-05-14 17:35:00,1.93432,1.93558,1.93273,1.93457,41000000.0
2008-05-14 17:40:00,1.93349,1.93441,1.93228,1.93329,38000000.0
2008-05-14 17:45:00,1.9328,1.93406,1.9317,1.93406,54000000.0
2008-05-14 17:50:00,1.93292,1.93354,1.93124,1.93124,45000000.0
2008-05-14 17:55:00,1.93323,1.93356,1.93092,1.93236,43000000.0
2008-05-14 18:00:00,1.93071,1.93367,1.93071,1.93367,42000000.0
2008-05-14 18:05:00,1.93329,1.93351,1.93161,1.93298,42000000.0
2008-05-14 18:10:00,1.93173,1.93307,1.93083,1.93231,45000000.0
2008-05-14 18:15:00,1.93349,1.93391,1.93206,1.93363,46000000.0
2008-05-14 18:20:00,1.93208,1.93517,1.93208,1.93517,40000000.0
2008-05-14 18:25:00,1.93495,1.93512,1.93283,1.93482,43000000.0
2008-05-14 18:30:00,1.93419,1.93531,1.93363,1.93376,44000000.0
2008-05-14 18:35:00,1.9351,1.93549,1.93394,1.93537,42000000.0
2008-05-14 18:40:00,1.93509,1.93671,1.93381,1.93671,45000000.0
2008-05-14 18:45:00,1.93623,1.93653,1.93451,1.93653,43000000.0
2008-05-14 18:50:00,1.93491,1.93647,1.93448,1.93566,45000000.0
2008-05-14 18:55:00,1.93424,1.93551,1.93373,1.93412,41000000.0
2008-05-14 19:00:00,1.93519,1.9354,1.93327,1.93485,44000000.0
2008-05-14 19:05:00,1.93474,1.93474,1.93189,1.93268,46000000.0
2008-05-14 19:10:00,1.93349,1.93354,1.93151,1.93171,44000000.0
2008-05-14 19:15:00,1.93204,1.93368,1.93184,1.93364,50000000.0
2008-05-14 19:20:00,1.93276,1.93426,1.9318,1.93426,45000000.0
2008-05-14 19:25:00,1.93276,1.93453,1.93276,1.93415,41000000.0
2008-05-14 19:30:00,1.93359,1.93443,1.92964,1.92964,45000000.0
2008-05-14 19:35:00,1.93417,1.93429,1.92938,1.93429,42000000.0
2008-05-14 19:40:00,1.9307,1.93319,1.92923,1.93269,28000000.0
2008-05-14 19:45:00,1.93172,1.93321,1.92862,1.92955,45000000.0
2008-05-14 19:50:00,1.93024,1.93347,1.9288,1.93227,36000000.0
2008-05-14 19:55:00,1.92941,1.93352,1.92874,1.93315,42000000.0
2008-05-14 20:00:00,1.93214,1.93346,1.92872,1.9289,39000000.0
2008-05-14 20:05:00,1.92833,1.93288,1.92833,1.93258,46000000.0
2008-05-14 20:10:00,1.92956,1.93239,1.92747,1.93224,43000000.0
2008-05-14 20:15:00,1.93157,1.9323,1.92721,1.93111,33000000.0
2008-05-14 20:20:00,1.92887,1.9322,1.92762,1.93209,43000000.0
2008-05-14 20:25:00,1.9282,1.93221,1.92796,1.93221,30000000.0
2008-05-14 20:30:00,1.93157,1.93226,1.92703,1.92711,51000000.0
2008-05-14 20:35:00,1.93125,1.93193,1.92662,1.92888,61000000.0
2008-05-14 20:40:00,1.92903,1.93257,1.92808,1.93178,40000000.0
2008-05-14 20:45:00,1.93152,1.93246,1.92808,1.93188,43000000.0
2008-05-14 20:50:00,1.93088,1.93196,1.92807,1.93126,17000000.0
2008-05-14 20:55:00,1.92842,1.93221,1.92734,1.92915,42000000.0
2008-05-14 21:00:00,1.93165,1.93275,1.9278,1.93264,35000000.0
2008-05-14 21:05:00,1.92944,1.93365,1.9292,1.93336,49000000.0
2008-05-14 21:10:00,1.93038,1.93382,1.92923,1.92975,46000000.0
2008-05-14 21:15:00,1.93322,1.93384,1.9291,1.93216,43000000.0
2008-05-14 21:20:00,1.9329,1.9329,1.92934,1.92953,36000000.0
2008-05-14 21:25:00,1.93338,1.93372,1.9292,1.93283,53000000.0
2008-05-14 21:30:00,1.93179,1.9335,1.92867,1.92957,44000000.0
2008-05-14 21:35:00,1.92893,1.93397,1.92893,1.93391,41000000.0
2008-05-14 21:40:00,1.93389,1.93414,1.92935,1.93384,41000000.0
2008-05-14 21:45:00,1.93351,1.93445,1.93001,1.93403,46000000.0
2008-05-14 21:50:00,1.93037,1.93579,1.93019,1.93547,39000000.0
2008-05-14 21:55:00,1.93282,1.93491,1.93116,1.93128,45000000.0
2008-05-14 22:00:00,1.9348,1.93574,1.93113,1.93536,43000000.0
2008-05-14 22:05:00,1.93282,1.93612,1.93158,1.93599,36000000.0
2008-05-14 22:10:00,1.93272,1.93661,1.93198,1.93661,44000000.0
2008-05-14 22:15:00,1.9365,1.93727,1.93233,1.9326,53000000.0
2008-05-14 22:20:00,1.93266,1.93726,1.93173,1.93512,29000000.0
2008-05-14 22:25:00,1.93254,1.93422,1.93199,1.93217,7000000.0
2008-05-14 22:30:00,1.93615,1.93751,1.9331,1.93728,35000000.0
2008-05-14 22:35:00,1.93317,1.9381,1.93317,1.9381,38000000.0
2008-05-14 22:40:00,1.93486,1.93714,1.93282,1.93319,33000000.0
2008-05-14 22:45:00,1.93606,1.93684,1.9327,1.93371,43000000.0
2008-05-14 22:50:00,1.93323,1.93897,1.93323,1.93464,52000000.0
2008-05-14 22:55:00,1.93521,1.9385,1.93426,1.9385,39000000.0
2008-05-14 23:00:00,1.93897,1.94169,1.93486,1.94121,37000000.0
2008-05-14 23:05:00,1.93632,1.9416,1.93585,1.9409,42000000.0
2008-05-14 23:10:00,1.93708,1.94264,1.93549,1.93657,33000000.0
2008-05-14 23:15:00,1.94066,1.9419,1.9348,1.93565,41000000.0
2008-05-14 23:20:00,1.93464,1.93944,1.93435,1.93944,29000000.0
2008-05-14 23:25:00,1.94055,1.94167,1.93388,1.94155,26000000.0
2008-05-14 23:30:00,1.93845,1.94135,1.93474,1.94125,38000000.0
2008-05-14 23:35:00,1.93617,1.94125,1.93479,1.94125,26000000.0
2008-05-14 23:40:00,1.93738,1.9408,1.9347,1.94074,28000000.0
2008-05-14 23:45:00,1.93871,1.94161,1.93514,1.94047,53000000.0
2008-05-14 23:50:00,1.93525,1.94134,1.93439,1.94101,47000000.0
2008-05-14 23:55:00,1.93511,1.94131,1.93454,1.93454,31000000.0
2008-05-15 00:00:00,1.94,1.94053,1.93427,1.93454,57000000.0
2008-05-15 00:05:00,1.93404,1.94034,1.93404,1.93946,26000000.0
2008-05-15 00:10:00,1.93486,1.94,1.93392,1.9343,40000000.0
2008-05-15 00:15:00,1.93855,1.94006,1.93379,1.939,22000000.0
2008-05-15 00:20:00,1.93552,1.94032,1.93427,1.93427,43000000.0
2008-05-15 00:25:00,1.9342,1.93962,1.93379,1.93937,43000000.0
2008-05-15 00:30:00,1.93837,1.9397,1.93447,1.93952,41000000.0
2008-05-15 00:35:00,1.94029,1.94039,1.93352,1.94013,59000000.0
2008-05-15 00:40:00,1.93372,1.93971,1.93331,1.93381,26000000.0
2008-05-15 00:45:00,1.9384,1.94027,1.93465,1.94027,35000000.0
2008-05-15 00:50:00,1.93494,1.9399,1.93305,1.93987,41000000.0
2008-05-15 00:55:00,1.93301,1.94,1.93275,1.93984,33000000.0
2008-05-15 01:00:00,1.93722,1.9393,1.93314,1.9393,38000000.0
2008-05-15 01:05:00,1.93846,1.9396,1.9328,1.93867,45000000.0
2008-05-15 01:10:00,1.93945,1.93966,1.93299,1.93948,39000000.0
2008-05-15 01:15:00,1.93774,1.93974,1.93285,1.9395,47000000.0
2008-05-15 01:20:00,1.93802,1.93976,1.93328,1.93346,23000000.0
2008-05-15 01:25:00,1.93866,1.93866,1.9329,1.9329,8000000.0
2008-05-15 01:30:00,1.9388,1.9388,1.93242,1.93795,34000000.0
2008-05-15 01:35:00,1.93222,1.93869,1.93189,1.93358,42000000.0
2008-05-15 01:40:00,1.93774,1.93913,1.93507,1.93896,17000000.0
2008-05-15 01:45:00,1.93619,1.93983,1.93323,1.93933,44000000.0
2008-05-15 01:50:00,1.93494,1.94018,1.93341,1.93911,39000000.0
2008-05-15 01:55:00,1.93851,1.93993,1.93446,1.9397,26000000.0
2008-05-15 02:00:00,1.93579,1.93894,1.93259,1.93809,41000000.0
2008-05-15 02:05:00,1.93808,1.93856,1.93233,1.93854,69000000.0
2008-05-15 02:10:00,1.93697,1.93935,1.93286,1.93933,53000000.0
2008-05-15 02:15:00,1.93808,1.93888,1.93196,1.93849,59000000.0
2008-05-15 02:20:00,1.93402,1.93911,1.93278,1.93845,38000000.0
2008-05-15 02:25:00,1.93228,1.93885,1.93225,1.93883,48000000.0
2008-05-15 02:30:00,1.93779,1.93801,1.93276,1.93289,39000000.0
2008-05-15 02:35:00,1.93337,1.93844,1.93226,1.93826,55000000.0
2008-05-15 02:40:00,1.9391,1.93959,1.93322,1.93822,34000000.0
2008-05-15 02:45:00,1.93868,1.9392,1.93264,1.93265,38000000.0
2008-05-15 02:50:00,1.93274,1.93921,1.93269,1.93282,40000000.0
2008-05-15 02:55:00,1.93341,1.93887,1.93243,1.93874,52000000.0
2008-05-15 03:00:00,1.93623,1.9387,1.93171,1.93806,40000000.0
2008-05-15 03:05:00,1.93239,1.93832,1.93165,1.93824,51000000.0
2008-05-15 03:10:00,1.9333,1.93824,1.93152,1.93169,38000000.0
2008-05-15 03:15:00,1.93629,1.93854,1.93209,1.93743,42000000.0
2008-05-15 03:20:00,1.93654,1.93849,1.93212,1.9375,28000000.0
2008-05-15 03:25:00,1.93206,1.93785,1.93206,1.93281,44000000.0
2008-05-15 03:30:00,1.93635,1.93859,1.9318,1.93745,46000000.0
2008-05-15 03:35:00,1.937,1.93858,1.93168,1.93168,43000000.0
2008-05-15 03:40:00,1.93324,1.93739,1.93119,1.93166,38000000.0
2008-05-15 03:45:00,1.93675,1.938,1.93134,1.93658,38000000.0
2008-05-15 03:50:00,1.93631,1.93816,1.93112,1.93779,47000000.0
2008-05-15 03:55:00,1.93788,1.93788,1.93123,1.93776,40000000.0
2008-05-15 04:00:00,1.93515,1.93782,1.93146,1.93776,27000000.0
2008-05-15 04:05:00,1.93115,1.93801,1.93113,1.93801,38000000.0
2008-05-15 04:10:00,1.93208,1.93792,1.93148,1.93792,43000000.0
2008-05-15 04:15:00,1.93696,1.93713,1.93124,1.93143,30000000.0
2008-05-15 04:20:00,1.93243,1.93799,1.93157,1.93799,26000000.0
2008-05-15 04:25:00,1.9314,1.93757,1.9314,1.93711,39000000.0
2008-05-15 04:30:00,1.93531,1.93708,1.93167,1.93278,38000000.0
2008-05-15 04:35:00,1.93221,1.93768,1.93206,1.93215,48000000.0
2008-05-15 04:40:00,1.9314,1.93807,1.93113,1.93121,36000000.0
2008-05-15 04:45:00,1.9362,1.93641,1.93113,1.93113,29000000.0
2008-05-15 04:50:00,1.93764,1.93792,1.93161,1.93792,30000000.0
2008-05-15 04:55:00,1.9332,1.93735,1.9319,1.93674,24000000.0
2008-05-15 05:00:00,1.93498,1.93801,1.93139,1.93801,32000000.0
2008-05-15 05:05:00,1.93786,1.93797,1.9316,1.93747,39000000.0
2008-05-15 05:10:00,1.93336,1.93832,1.93151,1.93832,39000000.0
2008-05-15 05:15:00,1.9366,1.93817,1.93173,1.93229,42000000.0
2008-05-15 05:20:00,1.93324,1.93782,1.93126,1.93721,50000000.0
2008-05-15 05:25:00,1.9333,1.93663,1.93042,1.93545,41000000.0
2008-05-15 05:30:00,1.93356,1.93617,1.92992,1.93481,52000000.0
2008-05-15 05:35:00,1.9351,1.93756,1.93111,1.93645,33000000.0
2008-05-15 05:40:00,1.93656,1.93666,1.93044,1.93613,22000000.0
2008-05-15 05:45:00,1.93562,1.93767,1.93075,1.93767,56000000.0
2008-05-15 05:50:00,1.9371,1.9377,1.9316,1.93764,45000000.0
2008-05-15 05:55:00,1.93172,1.93828,1.93172,1.93227,44000000.0
2008-05-15 06:00:00,1.93656,1.93874,1.9313,1.93164,38000000.0
2008-05-15 06:05:00,1.93226,1.93951,1.93165,1.93867,45000000.0
2008-05-15 06:10:00,1.93429,1.9397,1.93272,1.9339,39000000.0
2008-05-15 06:15:00,1.93923,1.93989,1.9333,1.93986,42000000.0
2008-05-15 06:20:00,1.94019,1.94019,1.93287,1.93912,35000000.0
2008-05-15 06:25:00,1.93347,1.94008,1.93331,1.93991,43000000.0
2008-05-15 06:30:00,1.93894,1.9395,1.93293,1.93839,39000000.0
2008-05-15 06:35:00,1.93265,1.93962,1.93265,1.93439,32000000.0
2008-05-15 06:40:00,1.94051,1.94079,1.93418,1.94077,44000000.0
2008-05-15 06:45:00,1.93825,1.9409,1.93576,1.93651,37000000.0
2008-05-15 06:50:00,1.94002,1.94151,1.93514,1.94147,38000000.0
2008-05-15 06:55:00,1.9346,1.94188,1.9346,1.94015,57000000.0
2008-05-15 07:00:00,1.9379,1.94038,1.93344,1.93975,60000000.0
2008-05-15 07:05:00,1.93503,1.94015,1.93318,1.93954,46000000.0
2008-05-15 07:10:00,1.93302,1.93951,1.93219,1.9335,59000000.0
2008-05-15 07:15:00,1.93825,1.94064,1.93333,1.94064,49000000.0
2008-05-15 07:20:00,1.93911,1.94087,1.93387,1.9408,65000000.0
2008-05-15 07:25:00,1.93592,1.94108,1.93444,1.94061,54000000.0
2008-05-15 07:30:00,1.93805,1.9407,1.93476,1.93948,56000000.0
2008-05-15 07:35:00,1.93409,1.94223,1.93409,1.94161,39000000.0
2008-05-15 07:40:00,1.93449,1.94069,1.93418,1.9403,60000000.0
2008-05-15 07:45:00,1.93883,1.94304,1.93547,1.94297,46000000.0
2008-05-15 07:50:00,1.9368,1.94338,1.93552,1.93782,45000000.0
2008-05-15 07:55:00,1.93731,1.94289,1.93579,1.94217,71000000.0
2008-05-15 08:00:00,1.9384,1.9449,1.93727,1.93877,72000000.0
2008-05-15 08:05:00,1.93883,1.94558,1.93842,1.93842,83000000.0
2008-05-15 08:10:00,1.93978,1.94761,1.93865,1.94601,41000000.0
2008-05-15 08:15:00,1.94386,1.94661,1.93948,1.93948,45000000.0
2008-05-15 08:20:00,1.94136,1.94723,1.94009,1.94688,41000000.0
2008-05-15 08:25:00,1.94499,1.94724,1.93946,1.94074,43000000.0
2008-05-15 08:30:00,1.94405,1.94804,1.94186,1.94201,47000000.0
2008-05-15 08:35:00,1.94805,1.94821,1.94156,1.94648,37000000.0
2008-05-15 08:40:00,1.94641,1.94939,1.94293,1.94396,45000000.0
2008-05-15 08:45:00,1.94635,1.95021,1.94291,1.94408,44000000.0
2008-05-15 08:50:00,1.94736,1.95358,1.94405,1.95216,47000000.0
2008-05-15 08:55:00,1.94924,1.95345,1.94912,1.95151,39000000.0
2008-05-15 09:00:00,1.95053,1.95466,1.9505,1.95408,42000000.0
2008-05-15 09:05:00,1.95042,1.95398,1.95042,1.95285,44000000.0
2008-05-15 09:10:00,1.95091,1.95326,1.94876,1.95214,40000000.0
2008-05-15 09:15:00,1.94966,1.95185,1.94584,1.94662,44000000.0
2008-05-15 09:20:00,1.94738,1.95022,1.94634,1.95022,37000000.0
2008-05-15 09:25:00,1.94723,1.95122,1.94723,1.95092,41000000.0
2008-05-15 09:30:00,1.9479,1.95083,1.94709,1.94973,41000000.0
2008-05-15 09:35:00,1.94608,1.94954,1.94559,1.94898,40000000.0
2008-05-15 09:40:00,1.9466,1.94938,1.94542,1.94897,46000000.0
2008-05-15 09:45:00,1.94653,1.9496,1.94605,1.94804,51000000.0
2008-05-15 09:50:00,1.94496,1.94763,1.94405,1.94612,40000000.0
2008-05-15 09:55:00,1.94365,1.94625,1.94181,1.94492,39000000.0
2008-05-15 10:00:00,1.94363,1.94581,1.94194,1.94223,48000000.0
2008-05-15 10:05:00,1.94162,1.94636,1.94162,1.94554,48000000.0
2008-05-15 10:10:00,1.94641,1.94643,1.94126,1.94392,41000000.0
2008-05-15 10:15:00,1.94254,1.94536,1.9411,1.94221,47000000.0
2008-05-15 10:20:00,1.94435,1.94577,1.94145,1.9454,39000000.0
2008-05-15 10:25:00,1.94232,1.94629,1.94232,1.94553,45000000.0
2008-05-15 10:30:00,1.944,1.94653,1.94179,1.94179,51000000.0
2008-05-15 10:35:00,1.94459,1.94459,1.94076,1.94087,50000000.0
2008-05-15 10:40:00,1.9413,1.94534,1.94067,1.94534,41000000.0
2008-05-15 10:45:00,1.94274,1.94581,1.94182,1.94581,40000000.0
2008-05-15 10:50:00,1.94532,1.94581,1.94167,1.94518,39000000.0
2008-05-15 10:55:00,1.9418,1.9465,1.9418,1.94228,41000000.0
2008-05-15 11:00:00,1.94857,1.94857,1.93948,1.94229,43000000.0
2008-05-15 11:05:00,1.93941,1.94368,1.93755,1.9387,43000000.0
2008-05-15 11:10:00,1.94131,1.94207,1.93711,1.94006,46000000.0
2008-05-15 11:15:00,1.93808,1.94087,1.93697,1.9379,41000000.0
2008-05-15 11:20:00,1.93716,1.94074,1.93543,1.93827,47000000.0
2008-05-15 11:25:00,1.93478,1.93909,1.93478,1.93654,45000000.0
2008-05-15 11:30:00,1.93586,1.94012,1.93549,1.93943,42000000.0
2008-05-15 11:35:00,1.9393,1.94002,1.93568,1.93919,45000000.0
2008-05-15 11:40:00,1.93674,1.93981,1.93578,1.9395,50000000.0
2008-05-15 11:45:00,1.93634,1.9395,1.9351,1.9351,43000000.0
2008-05-15 11:50:00,1.93868,1.93868,1.93467,1.93548,46000000.0
2008-05-15 11:55:00,1.93619,1.93865,1.93473,1.93473,44000000.0
2008-05-15 12:00:00,1.93636,1.93878,1.93377,1.9371,40000000.0
2008-05-15 12:05:00,1.93443,1.93857,1.93398,1.93761,38000000.0
2008-05-15 12:10:00,1.9377,1.93836,1.9354,1.93836,40000000.0
2008-05-15 12:15:00,1.93651,1.93915,1.93484,1.93664,46000000.0
2008-05-15 12:20:00,1.93729,1.93998,1.93665,1.937,42000000.0
2008-05-15 12:25:00,1.93642,1.94076,1.93642,1.93732,45000000.0
2008-05-15 12:30:00,1.93852,1.94137,1.93767,1.93779,46000000.0
2008-05-15 12:35:00,1.94009,1.94078,1.93652,1.93668,45000000.0
2008-05-15 12:40:00,1.93926,1.94011,1.93643,1.93955,45000000.0
2008-05-15 12:45:00,1.93683,1.93987,1.93603,1.93904,47000000.0
2008-05-15 12:50:00,1.93807,1.93807,1.93443,1.937,44000000.0
2008-05-15 12:55:00,1.93509,1.93859,1.93438,1.93476,42000000.0
2008-05-15 13:00:00,1.93511,1.9387,1.93484,1.93605,43000000.0
2008-05-15 13:05:00,1.9356,1.93894,1.9356,1.93883,46000000.0
2008-05-15 13:10:00,1.93551,1.93948,1.93551,1.93948,47000000.0
2008-05-15 13:15:00,1.93642,1.93946,1.93563,1.93813,47000000.0
2008-05-15 13:20:00,1.93534,1.93812,1.93316,1.93316,42000000.0
2008-05-15 13:25:00,1.93609,1.93696,1.93375,1.93604,43000000.0
2008-05-15 13:30:00,1.93474,1.93647,1.93198,1.93351,43000000.0
2008-05-15 13:35:00,1.93419,1.93514,1.93064,1.93496,44000000.0
2008-05-15 13:40:00,1.93205,1.93425,1.9302,1.9302,39000000.0
2008-05-15 13:45:00,1.93293,1.93448,1.93084,1.93446,46000000.0
2008-05-15 13:50:00,1.93157,1.93489,1.93153,1.93444,45000000.0
2008-05-15 13:55:00,1.93159,1.93508,1.93154,1.93364,46000000.0
2008-05-15 14:00:00,1.93441,1.93445,1.93047,1.93085,42000000.0
2008-05-15 14:05:00,1.93449,1.93449,1.93082,1.93321,47000000.0
2008-05-15 14:10:00,1.92949,1.93266,1.9281,1.92982,51000000.0
2008-05-15 14:15:00,1.92985,1.93138,1.92764,1.92819,44000000.0
2008-05-15 14:20:00,1.93102,1.93102,1.92553,1.92589,43000000.0
2008-05-15 14:25:00,1.92846,1.93026,1.92572,1.9265,38000000.0
2008-05-15 14:30:00,1.92863,1.93225,1.92755,1.93074,46000000.0
2008-05-15 14:35:00,1.92827,1.93013,1.92655,1.92794,45000000.0
2008-05-15 14:40:00,1.93039,1.93087,1.92252,1.92624,45000000.0
2008-05-15 14:45:00,1.9245,1.92661,1.92229,1.92287,50000000.0
2008-05-15 14:50:00,1.92371,1.92603,1.92245,1.92535,42000000.0
2008-05-15 14:55:00,1.92322,1.9258,1.92054,1.92374,39000000.0
2008-05-15 15:00:00,1.92095,1.92705,1.9197,1.92705,45000000.0
2008-05-15 15:05:00,1.92684,1.92708,1.92269,1.9267,46000000.0
2008-05-15 15:10:00,1.92322,1.92676,1.92255,1.92662,47000000.0
2008-05-15 15:15:00,1.92376,1.93204,1.92373,1.92758,42000000.0
2008-05-15 15:20:00,1.92895,1.93067,1.92613,1.92964,41000000.0
2008-05-15 15:25:00,1.92587,1.93051,1.92587,1.93051,51000000.0
2008-05-15 15:30:00,1.92858,1.93104,1.92674,1.93034,46000000.0
2008-05-15 15:35:00,1.92796,1.9299,1.92487,1.92818,47000000.0
2008-05-15 15:40:00,1.92463,1.92768,1.92146,1.92565,45000000.0
2008-05-15 15:45:00,1.9231,1.92814,1.92292,1.92312,40000000.0
2008-05-15 15:50:00,1.92273,1.92628,1.92254,1.92327,46000000.0
2008-05-15 15:55:00,1.92671,1.92724,1.9233,1.92417,40000000.0
2008-05-15 16:00:00,1.92563,1.92563,1.91964,1.92105,35000000.0
2008-05-15 16:05:00,1.92231,1.92231,1.91552,1.91901,48000000.0
2008-05-15 16:10:00,1.9153,1.92161,1.9153,1.91823,48000000.0
2008-05-15 16:15:00,1.91915,1.92198,1.91759,1.92037,45000000.0
2008-05-15 16:20:00,1.91734,1.92023,1.91316,1.91552,51000000.0
2008-05-15 16:25:00,1.9123,1.91888,1.91202,1.91888,38000000.0
2008-05-15 16:30:00,1.91579,1.91982,1.91561,1.91642,45000000.0
2008-05-15 16:35:00,1.92008,1.92013,1.91629,1.9182,37000000.0
2008-05-15 16:40:00,1.9161,1.9194,1.91525,1.91706,45000000.0
2008-05-15 16:45:00,1.91642,1.92008,1.91534,1.91534,41000000.0
2008-05-15 16:50:00,1.9184,1.91934,1.91553,1.91934,46000000.0
2008-05-15 16:55:00,1.91851,1.91969,1.91537,1.91885,41000000.0
2008-05-15 17:00:00,1.91681,1.91788,1.91365,1.9161,43000000.0
2008-05-15 17:05:00,1.91267,1.91816,1.91227,1.91816,43000000.0
2008-05-15 17:10:00,1.91717,1.9182,1.91497,1.918,49000000.0
2008-05-15 17:15:00,1.91652,1.92057,1.91501,1.91692,41000000.0
2008-05-15 17:20:00,1.91963,1.92006,1.91607,1.91607,44000000.0
2008-05-15 17:25:00,1.91854,1.91936,1.91536,1.91555,45000000.0
2008-05-15 17:30:00,1.91706,1.91874,1.91509,1.91764,36000000.0
2008-05-15 17:35:00,1.91605,1.9193,1.91473,1.91584,41000000.0
2008-05-15 17:40:00,1.91677,1.91905,1.91623,1.91725,38000000.0
2008-05-15 17:45:00,1.91867,1.92087,1.91633,1.91715,54000000.0
2008-05-15 17:50:00,1.92098,1.92144,1.916,1.91836,45000000.0
2008-05-15 17:55:00,1.91559,1.9195,1.91549,1.91916,43000000.0
2008-05-15 18:00:00,1.91562,1.91967,1.91395,1.91892,42000000.0
2008-05-15 18:05:00,1.91725,1.92026,1.9158,1.91787,42000000.0
2008-05-15 18:10:00,1.91843,1.92456,1.91821,1.92456,41000000.0
2008-05-15 18:15:00,1.92237,1.92348,1.91777,1.92208,46000000.0
2008-05-15 18:20:00,1.91956,1.92124,1.91723,1.92097,43000000.0
2008-05-15 18:25:00,1.91862,1.92111,1.91456,1.91456,43000000.0
2008-05-15 18:30:00,1.91792,1.91792,1.91272,1.91272,44000000.0
2008-05-15 18:35:00,1.91381,1.91484,1.90804,1.90834,42000000.0
2008-05-15 18:40:00,1.91049,1.91274,1.90674,1.90896,45000000.0
2008-05-15 18:45:00,1.91194,1.91279,1.9087,1.91259,43000000.0
2008-05-15 18:50:00,1.91244,1.91265,1.90834,1.90905,45000000.0
2008-05-15 18:55:00,1.91277,1.91289,1.90806,1.91023,41000000.0
2008-05-15 19:00:00,1.90864,1.91065,1.90739,1.90755,44000000.0
2008-05-15 19:05:00,1.91025,1.91201,1.90715,1.91201,46000000.0
2008-05-15 19:10:00,1.90854,1.91314,1.90618,1.90618,44000000.0
2008-05-15 19:15:00,1.90856,1.91342,1.907,1.9109,50000000.0
2008-05-15 19:20:00,1.91145,1.91203,1.90489,1.90563,46000000.0
2008-05-15 19:25:00,1.91143,1.91183,1.9062,1.91084,41000000.0
2008-05-15 19:30:00,1.90996,1.91195,1.90542,1.91066,45000000.0
2008-05-15 19:35:00,1.90732,1.91335,1.90626,1.907,39000000.0
2008-05-15 19:40:00,1.91238,1.91322,1.90668,1.91155,37000000.0
2008-05-15 19:45:00,1.91136,1.91248,1.90611,1.90611,45000000.0
2008-05-15 19:50:00,1.9071,1.91341,1.9068,1.91237,38000000.0
2008-05-15 19:55:00,1.90866,1.9149,1.90615,1.90903,48000000.0
2008-05-15 20:00:00,1.91279,1.91388,1.90806,1.90917,36000000.0
2008-05-15 20:05:00,1.90797,1.91521,1.90797,1.914,49000000.0
2008-05-15 20:10:00,1.91272,1.91641,1.90885,1.90922,38000000.0
2008-05-15 20:15:00,1.91325,1.91506,1.90742,1.91368,38000000.0
2008-05-15 20:20:00,1.911,1.91562,1.9082,1.91461,35000000.0
2008-05-15 20:25:00,1.90918,1.917,1.90918,1.91611,43000000.0
2008-05-15 20:30:00,1.91307,1.91671,1.90861,1.91671,51000000.0
2008-05-15 20:35:00,1.91066,1.91637,1.90882,1.90939,49000000.0
2008-05-15 20:40:00,1.90956,1.91702,1.90914,1.91702,41000000.0
2008-05-15 20:45:00,1.91462,1.91808,1.91006,1.91631,46000000.0
2008-05-15 20:50:00,1.91541,1.91709,1.90911,1.91709,38000000.0
2008-05-15 20:55:00,1.91677,1.91716,1.90987,1.91608,42000000.0
2008-05-15 21:00:00,1.90908,1.9169,1.90806,1.91483,44000000.0
2008-05-15 21:05:00,1.91677,1.91677,1.90851,1.91613,49000000.0
2008-05-15 21:10:00,1.90841,1.9169,1.90841,1.91469,36000000.0
2008-05-15 21:15:00,1.91217,1.91652,1.9084,1.916,40000000.0
2008-05-15 21:20:00,1.90912,1.91675,1.90884,1.91639,30000000.0
2008-05-15 21:25:00,1.90883,1.91646,1.90861,1.91015,45000000.0
2008-05-15 21:30:00,1.91294,1.91723,1.90878,1.91669,44000000.0
2008-05-15 21:35:00,1.9087,1.91661,1.9087,1.9156,42000000.0
2008-05-15 21:40:00,1.90997,1.91614,1.9092,1.91592,37000000.0
2008-05-15 21:45:00,1.9143,1.91654,1.90834,1.91654,46000000.0
2008-05-15 21:50:00,1.90861,1.91634,1.90835,1.90841,36000000.0
2008-05-15 21:55:00,1.91314,1.91628,1.90793,1.9082,38000000.0
2008-05-15 22:00:00,1.91405,1.91638,1.90762,1.90762,43000000.0
2008-05-15 22:05:00,1.91535,1.91563,1.90735,1.91541,36000000.0
2008-05-15 22:10:00,1.90935,1.91618,1.90703,1.91328,43000000.0
2008-05-15 22:15:00,1.91246,1.91486,1.90712,1.91447,53000000.0
2008-05-15 22:20:00,1.90771,1.91501,1.90771,1.90792,29000000.0
2008-05-15 22:25:00,1.90995,1.91474,1.90777,1.90824,43000000.0
2008-05-15 22:30:00,1.91357,1.9151,1.90687,1.91362,38000000.0
2008-05-15 22:35:00,1.90662,1.91456,1.9059,1.91176,49000000.0
2008-05-15 22:40:00,1.90597,1.91408,1.90597,1.913,41000000.0
2008-05-15 22:45:00,1.91189,1.91429,1.90591,1.91201,48000000.0
2008-05-15 22:50:00,1.91305,1.91319,1.905,1.91151,52000000.0
2008-05-15 22:55:00,1.90534,1.91115,1.90473,1.91093,44000000.0
2008-05-15 23:00:00,1.90765,1.90855,1.90508,1.90793,36000000.0
2008-05-15 23:05:00,1.90782,1.90819,1.90458,1.9058,34000000.0
2008-05-15 23:10:00,1.90584,1.90867,1.90584,1.90811,36000000.0
2008-05-15 23:15:00,1.9093,1.9093,1.90562,1.90776,33000000.0
2008-05-15 23:20:00,1.90806,1.90816,1.90517,1.90704,33000000.0
2008-05-15 23:25:00,1.90497,1.90753,1.90497,1.90733,34000000.0
2008-05-15 23:30:00,1.91014,1.91014,1.90475,1.907,31000000.0
2008-05-15 23:35:00,1.90779,1.90783,1.90536,1.90751,42000000.0
2008-05-15 23:40:00,1.90602,1.9077,1.90507,1.9077,18000000.0
2008-05-15 23:45:00,1.90988,1.90988,1.90522,1.90746,31000000.0
2008-05-15 23:50:00,1.90576,1.90756,1.90567,1.90756,16000000.0
2008-05-15 23:55:00,1.90608,1.90798,1.90608,1.9079,22000000.0
2008-05-16 00:00:00,1.90781,1.90825,1.90613,1.90613,68000000.0
2008-05-16 00:05:00,1.90723,1.90797,1.90603,1.90685,22000000.0
2008-05-16 00:10:00,1.90815,1.90826,1.90796,1.90824,36000000.0
2008-05-16 00:15:00,1.91225,1.91226,1.90706,1.908,21000000.0
2008-05-16 00:20:00,1.90844,1.90853,1.90728,1.90828,38000000.0
2008-05-16 00:25:00,1.90834,1.90918,1.90692,1.90857,61000000.0
2008-05-16 00:30:00,1.91224,1.91224,1.90661,1.9069,48000000.0
2008-05-16 00:35:00,1.90901,1.90929,1.90697,1.90913,59000000.0
2008-05-16 00:40:00,1.90719,1.90926,1.90699,1.90897,36000000.0
2008-05-16 00:45:00,1.9092,1.90982,1.90733,1.90921,48000000.0
2008-05-16 00:50:00,1.9074,1.9093,1.9071,1.90922,33000000.0
2008-05-16 00:55:00,1.90703,1.90882,1.90637,1.90637,14000000.0
2008-05-16 01:00:00,1.91027,1.91027,1.90665,1.90665,34000000.0
2008-05-16 01:05:00,1.90675,1.90807,1.90598,1.90753,34000000.0
2008-05-16 01:10:00,1.90792,1.90792,1.90534,1.90538,30000000.0
2008-05-16 01:15:00,1.90987,1.90987,1.90537,1.90801,47000000.0
2008-05-16 01:20:00,1.90577,1.90827,1.90566,1.90651,39000000.0
2008-05-16 01:25:00,1.90693,1.90847,1.90586,1.9066,47000000.0
2008-05-16 01:30:00,1.91141,1.91141,1.90642,1.91008,34000000.0
2008-05-16 01:35:00,1.90717,1.90949,1.90547,1.90638,42000000.0
2008-05-16 01:40:00,1.90969,1.90994,1.9065,1.90985,28000000.0
2008-05-16 01:45:00,1.91095,1.91095,1.9062,1.91003,44000000.0
2008-05-16 01:50:00,1.9094,1.91135,1.90744,1.91093,43000000.0
2008-05-16 01:55:00,1.91012,1.91148,1.90774,1.90823,31000000.0
2008-05-16 02:00:00,1.911,1.91116,1.90696,1.91067,43000000.0
2008-05-16 02:05:00,1.91025,1.91082,1.9054,1.90695,45000000.0
2008-05-16 02:10:00,1.90452,1.91058,1.90355,1.91058,35000000.0
2008-05-16 02:15:00,1.91027,1.9106,1.9067,1.9106,47000000.0
2008-05-16 02:20:00,1.91107,1.91107,1.90711,1.90982,27000000.0
2008-05-16 02:25:00,1.90944,1.90974,1.90624,1.90951,37000000.0
2008-05-16 02:30:00,1.90904,1.91057,1.90678,1.91057,39000000.0
2008-05-16 02:35:00,1.90823,1.91138,1.90689,1.91137,37000000.0
2008-05-16 02:40:00,1.90873,1.91099,1.90742,1.90789,34000000.0
2008-05-16 02:45:00,1.91178,1.9121,1.90758,1.9111,38000000.0
2008-05-16 02:50:00,1.90745,1.91075,1.90713,1.91039,48000000.0
2008-05-16 02:55:00,1.90778,1.9105,1.90663,1.9105,47000000.0
2008-05-16 03:00:00,1.91205,1.91205,1.90704,1.90714,31000000.0
2008-05-16 03:05:00,1.90683,1.91099,1.90683,1.91037,38000000.0
2008-05-16 03:10:00,1.91127,1.91149,1.90862,1.91076,32000000.0
2008-05-16 03:15:00,1.91296,1.91306,1.90812,1.91142,26000000.0
2008-05-16 03:20:00,1.91028,1.91124,1.90747,1.91073,38000000.0
2008-05-16 03:25:00,1.91084,1.91123,1.90799,1.91118,38000000.0
2008-05-16 03:30:00,1.91242,1.91242,1.91107,1.91109,13000000.0
2008-05-16 03:35:00,1.91019,1.91126,1.90828,1.91065,35000000.0
2008-05-16 03:40:00,1.90725,1.91133,1.90725,1.91081,44000000.0
2008-05-16 03:45:00,1.912,1.912,1.90805,1.91115,25000000.0
2008-05-16 03:50:00,1.91123,1.91123,1.90692,1.90693,50000000.0
2008-05-16 03:55:00,1.90699,1.91146,1.90694,1.91146,48000000.0
2008-05-16 04:00:00,1.91189,1.91223,1.9084,1.91149,45000000.0
2008-05-16 04:05:00,1.90856,1.91265,1.90793,1.91265,40000000.0
2008-05-16 04:10:00,1.9096,1.9126,1.90901,1.90979,39000000.0
2008-05-16 04:15:00,1.91226,1.91296,1.90942,1.91215,38000000.0
2008-05-16 04:20:00,1.90923,1.91242,1.90908,1.91242,32000000.0
2008-05-16 04:25:00,1.91276,1.91292,1.90918,1.9094,43000000.0
2008-05-16 04:30:00,1.91387,1.91387,1.9091,1.91222,32000000.0
2008-05-16 04:35:00,1.90975,1.91293,1.90933,1.91269,77000000.0
2008-05-16 04:40:00,1.9101,1.91318,1.90946,1.91318,31000000.0
2008-05-16 04:45:00,1.91466,1.91467,1.90949,1.91256,24000000.0
2008-05-16 04:50:00,1.90983,1.91336,1.90981,1.91313,37000000.0
2008-05-16 04:55:00,1.90987,1.91349,1.90951,1.91023,40000000.0
2008-05-16 05:00:00,1.91424,1.91424,1.91014,1.91339,43000000.0
2008-05-16 05:05:00,1.91013,1.91334,1.90984,1.91296,49000000.0
2008-05-16 05:10:00,1.91254,1.91337,1.90928,1.90928,39000000.0
2008-05-16 05:15:00,1.91353,1.91353,1.90868,1.90874,42000000.0
2008-05-16 05:20:00,1.90885,1.91247,1.90885,1.9123,40000000.0
2008-05-16 05:25:00,1.90956,1.91194,1.90875,1.90876,27000000.0
2008-05-16 05:30:00,1.9122,1.9122,1.9084,1.91208,52000000.0
2008-05-16 05:35:00,1.91225,1.91253,1.9084,1.90922,49000000.0
2008-05-16 05:40:00,1.90928,1.91227,1.90849,1.91202,42000000.0
2008-05-16 05:45:00,1.91377,1.91377,1.90908,1.91217,51000000.0
2008-05-16 05:50:00,1.90884,1.91292,1.90868,1.91243,43000000.0
2008-05-16 05:55:00,1.90906,1.91286,1.90884,1.91265,44000000.0
2008-05-16 06:00:00,1.91266,1.91266,1.90857,1.91252,22000000.0
2008-05-16 06:05:00,1.91233,1.91259,1.90903,1.90916,34000000.0
2008-05-16 06:10:00,1.90979,1.91251,1.90893,1.90981,39000000.0
2008-05-16 06:15:00,1.91395,1.91395,1.90946,1.90946,33000000.0
2008-05-16 06:20:00,1.90995,1.91302,1.90871,1.90916,26000000.0
2008-05-16 06:25:00,1.91181,1.91296,1.90926,1.9122,43000000.0
2008-05-16 06:30:00,1.91338,1.91338,1.90948,1.90967,31000000.0
2008-05-16 06:35:00,1.91283,1.91283,1.90876,1.91247,43000000.0
2008-05-16 06:40:00,1.91202,1.91327,1.9091,1.91276,31000000.0
2008-05-16 06:45:00,1.91427,1.91427,1.90953,1.91016,23000000.0
2008-05-16 06:50:00,1.91121,1.91465,1.91074,1.91136,38000000.0
2008-05-16 06:55:00,1.91158,1.91443,1.91046,1.91382,51000000.0
2008-05-16 07:00:00,1.91328,1.91328,1.90991,1.91004,60000000.0
2008-05-16 07:05:00,1.911,1.91314,1.91006,1.91305,25000000.0
2008-05-16 07:10:00,1.91338,1.91374,1.90973,1.91329,35000000.0
2008-05-16 07:15:00,1.91449,1.9146,1.9113,1.91409,43000000.0
2008-05-16 07:20:00,1.91062,1.91413,1.91062,1.91122,65000000.0
2008-05-16 07:25:00,1.91122,1.91479,1.91073,1.91469,35000000.0
2008-05-16 07:30:00,1.91485,1.91575,1.9102,1.91411,56000000.0
2008-05-16 07:35:00,1.91429,1.91431,1.90975,1.90975,39000000.0
2008-05-16 07:40:00,1.91032,1.91475,1.9103,1.91364,60000000.0
2008-05-16 07:45:00,1.91285,1.9162,1.91153,1.9162,46000000.0
2008-05-16 07:50:00,1.91253,1.91539,1.91143,1.91539,45000000.0
2008-05-16 07:55:00,1.91204,1.91522,1.91082,1.91152,71000000.0
2008-05-16 08:00:00,1.91139,1.91518,1.91,1.91377,72000000.0
2008-05-16 08:05:00,1.9136,1.9136,1.90936,1.91147,83000000.0
2008-05-16 08:10:00,1.90959,1.91104,1.90759,1.91073,42000000.0
2008-05-16 08:15:00,1.91118,1.91174,1.90742,1.91174,41000000.0
2008-05-16 08:20:00,1.90859,1.912,1.90842,1.90842,41000000.0
2008-05-16 08:25:00,1.9113,1.91305,1.90916,1.91267,43000000.0
2008-05-16 08:30:00,1.91335,1.91378,1.90883,1.91238,47000000.0
2008-05-16 08:35:00,1.90983,1.91428,1.90893,1.91428,37000000.0
2008-05-16 08:40:00,1.91109,1.91561,1.91101,1.91489,45000000.0
2008-05-16 08:45:00,1.91508,1.91508,1.90953,1.91381,44000000.0
2008-05-16 08:50:00,1.91151,1.91577,1.91132,1.9138,47000000.0
2008-05-16 08:55:00,1.91126,1.913,1.90867,1.91049,39000000.0
2008-05-16 09:00:00,1.91293,1.91493,1.91013,1.91485,42000000.0
2008-05-16 09:05:00,1.91457,1.91651,1.91177,1.91651,44000000.0
2008-05-16 09:10:00,1.9165,1.9165,1.91468,1.91517,40000000.0
2008-05-16 09:15:00,1.91567,1.91643,1.9151,1.91643,44000000.0
2008-05-16 09:20:00,1.91552,1.91607,1.91429,1.91502,37000000.0
2008-05-16 09:25:00,1.91504,1.91537,1.91361,1.91437,41000000.0
2008-05-16 09:30:00,1.91401,1.91446,1.9116,1.91224,41000000.0
2008-05-16 09:35:00,1.91232,1.91268,1.91129,1.91243,40000000.0
2008-05-16 09:40:00,1.91236,1.91266,1.91063,1.9117,46000000.0
2008-05-16 09:45:00,1.91172,1.91401,1.91172,1.91313,51000000.0
2008-05-16 09:50:00,1.91334,1.91464,1.91274,1.91274,40000000.0
2008-05-16 09:55:00,1.91303,1.91394,1.91298,1.91368,39000000.0
2008-05-16 10:00:00,1.91395,1.91395,1.9125,1.91327,48000000.0
2008-05-16 10:05:00,1.91285,1.91419,1.91177,1.91263,48000000.0
2008-05-16 10:10:00,1.91271,1.91296,1.91159,1.91176,41000000.0
2008-05-16 10:15:00,1.9119,1.91279,1.9108,1.91279,47000000.0
2008-05-16 10:20:00,1.91295,1.9136,1.91209,1.91248,39000000.0
2008-05-16 10:25:00,1.9124,1.91254,1.91071,1.91183,45000000.0
2008-05-16 10:30:00,1.91172,1.91224,1.91092,1.91223,51000000.0
2008-05-16 10:35:00,1.91163,1.91238,1.91086,1.91086,50000000.0
2008-05-16 10:40:00,1.91153,1.91169,1.90944,1.90972,41000000.0
2008-05-16 10:45:00,1.90996,1.90998,1.9078,1.90987,40000000.0
2008-05-16 10:50:00,1.9101,1.91032,1.90854,1.90912,39000000.0
2008-05-16 10:55:00,1.90866,1.90905,1.90526,1.90604,41000000.0
2008-05-16 11:00:00,1.90658,1.90775,1.90587,1.90769,43000000.0
2008-05-16 11:05:00,1.90793,1.90944,1.90768,1.90841,43000000.0
2008-05-16 11:10:00,1.90904,1.90916,1.90721,1.90756,46000000.0
2008-05-16 11:15:00,1.90754,1.90825,1.90716,1.90791,41000000.0
2008-05-16 11:20:00,1.90775,1.90828,1.90677,1.90767,47000000.0
2008-05-16 11:25:00,1.90682,1.90862,1.90682,1.90807,45000000.0
2008-05-16 11:30:00,1.90767,1.90767,1.90618,1.90676,42000000.0
2008-05-16 11:35:00,1.90628,1.90736,1.90615,1.90736,45000000.0
2008-05-16 11:40:00,1.9067,1.90756,1.90529,1.90584,50000000.0
2008-05-16 11:45:00,1.90559,1.90575,1.90401,1.90401,43000000.0
2008-05-16 11:50:00,1.90367,1.90454,1.90283,1.90454,46000000.0
2008-05-16 11:55:00,1.90418,1.90471,1.90252,1.90297,44000000.0
2008-05-16 12:00:00,1.90275,1.90275,1.89951,1.89968,40000000.0
2008-05-16 12:05:00,1.90014,1.90014,1.89822,1.89828,38000000.0
2008-05-16 12:10:00,1.89834,1.8995,1.89724,1.8995,40000000.0
2008-05-16 12:15:00,1.89948,1.89958,1.89602,1.89727,46000000.0
2008-05-16 12:20:00,1.89708,1.89891,1.8963,1.8971,42000000.0
2008-05-16 12:25:00,1.89541,1.89707,1.89447,1.89688,46000000.0
2008-05-16 12:30:00,1.89656,1.89921,1.89618,1.89876,46000000.0
2008-05-16 12:35:00,1.89857,1.89858,1.89694,1.89834,45000000.0
2008-05-16 12:40:00,1.8969,1.89883,1.8965,1.89855,45000000.0
2008-05-16 12:45:00,1.89849,1.89885,1.89708,1.8983,47000000.0
2008-05-16 12:50:00,1.89763,1.89888,1.89728,1.89823,44000000.0
2008-05-16 12:55:00,1.8993,1.90082,1.89807,1.90041,42000000.0
2008-05-16 13:00:00,1.9012,1.90389,1.90041,1.90278,43000000.0
2008-05-16 13:05:00,1.90252,1.90306,1.90162,1.90288,46000000.0
2008-05-16 13:10:00,1.90184,1.9037,1.90168,1.90307,47000000.0
2008-05-16 13:15:00,1.90347,1.90411,1.903,1.90395,47000000.0
2008-05-16 13:20:00,1.90318,1.90382,1.90107,1.90157,42000000.0
2008-05-16 13:25:00,1.90128,1.9033,1.90107,1.9033,43000000.0
2008-05-16 13:30:00,1.90331,1.90375,1.90185,1.90253,43000000.0
2008-05-16 13:35:00,1.90212,1.90439,1.90202,1.90321,44000000.0
2008-05-16 13:40:00,1.9024,1.90389,1.9024,1.90342,39000000.0
2008-05-16 13:45:00,1.90365,1.90374,1.90228,1.90258,46000000.0
2008-05-16 13:50:00,1.90315,1.90354,1.90155,1.90282,45000000.0
2008-05-16 13:55:00,1.90211,1.90305,1.90123,1.90293,46000000.0
2008-05-16 14:00:00,1.90343,1.90707,1.90311,1.90622,42000000.0
2008-05-16 14:05:00,1.90624,1.90782,1.90537,1.90701,47000000.0
2008-05-16 14:10:00,1.90692,1.90953,1.90692,1.90858,51000000.0
2008-05-16 14:15:00,1.90865,1.909,1.90692,1.90788,44000000.0
2008-05-16 14:20:00,1.90732,1.90839,1.90694,1.9072,43000000.0
2008-05-16 14:25:00,1.90742,1.91009,1.90742,1.90965,38000000.0
2008-05-16 14:30:00,1.90878,1.90878,1.90322,1.90488,46000000.0
2008-05-16 14:35:00,1.90497,1.90497,1.90053,1.9012,45000000.0
2008-05-16 14:40:00,1.90124,1.90196,1.89958,1.90116,45000000.0
2008-05-16 14:45:00,1.90107,1.90131,1.89929,1.9004,50000000.0
2008-05-16 14:50:00,1.9001,1.90071,1.89593,1.89681,42000000.0
2008-05-16 14:55:00,1.89598,1.8978,1.89595,1.89712,39000000.0
2008-05-16 15:00:00,1.89701,1.89851,1.89564,1.89814,45000000.0
2008-05-16 15:05:00,1.89837,1.89882,1.89669,1.89781,46000000.0
2008-05-16 15:10:00,1.89804,1.89967,1.8977,1.89902,47000000.0
2008-05-16 15:15:00,1.89933,1.90131,1.89866,1.90131,42000000.0
2008-05-16 15:20:00,1.90015,1.90229,1.90015,1.90083,41000000.0
2008-05-16 15:25:00,1.90161,1.90309,1.90137,1.90181,51000000.0
2008-05-16 15:30:00,1.90144,1.90624,1.90135,1.90579,46000000.0
2008-05-16 15:35:00,1.90543,1.90644,1.90439,1.90619,47000000.0
2008-05-16 15:40:00,1.90587,1.90881,1.90538,1.90881,45000000.0
2008-05-16 15:45:00,1.90835,1.90908,1.90642,1.90705,40000000.0
2008-05-16 15:50:00,1.90598,1.90648,1.90295,1.90354,46000000.0
2008-05-16 15:55:00,1.90419,1.90756,1.90419,1.90593,40000000.0
2008-05-16 16:00:00,1.90618,1.90916,1.90506,1.90756,35000000.0
2008-05-16 16:05:00,1.90785,1.91173,1.90734,1.91023,48000000.0
2008-05-16 16:10:00,1.91052,1.91325,1.91014,1.91104,48000000.0
2008-05-16 16:15:00,1.91046,1.9116,1.90895,1.9116,45000000.0
2008-05-16 16:20:00,1.91104,1.91623,1.91104,1.91531,51000000.0
2008-05-16 16:25:00,1.91624,1.91633,1.91286,1.9135,38000000.0
2008-05-16 16:30:00,1.9144,1.9154,1.91272,1.9154,45000000.0
2008-05-16 16:35:00,1.91519,1.91718,1.91487,1.91645,37000000.0
2008-05-16 16:40:00,1.91373,1.91571,1.91313,1.91344,45000000.0
2008-05-16 16:45:00,1.91345,1.91352,1.91162,1.91238,41000000.0
2008-05-16 16:50:00,1.91258,1.91556,1.91245,1.91556,46000000.0
2008-05-16 16:55:00,1.91606,1.91843,1.91567,1.91752,41000000.0
2008-05-16 17:00:00,1.91765,1.92034,1.91721,1.91873,43000000.0
2008-05-16 17:05:00,1.91876,1.91927,1.9175,1.91819,43000000.0
2008-05-16 17:10:00,1.91836,1.92343,1.91836,1.92253,49000000.0
2008-05-16 17:15:00,1.92277,1.92644,1.92233,1.92597,43000000.0
2008-05-16 17:20:00,1.92727,1.92901,1.92454,1.92533,44000000.0
2008-05-16 17:25:00,1.92518,1.92601,1.9214,1.92197,45000000.0
2008-05-16 17:30:00,1.92184,1.92236,1.9199,1.92189,36000000.0
2008-05-16 17:35:00,1.9232,1.92364,1.9197,1.92042,41000000.0
2008-05-16 17:40:00,1.91974,1.92166,1.9189,1.92054,38000000.0
2008-05-16 17:45:00,1.92127,1.92171,1.91893,1.91893,54000000.0
2008-05-16 17:50:00,1.91976,1.92129,1.91871,1.92006,45000000.0
2008-05-16 17:55:00,1.92133,1.92133,1.91644,1.91738,43000000.0
2008-05-16 18:00:00,1.91693,1.91872,1.91661,1.91833,42000000.0
2008-05-16 18:05:00,1.91854,1.92003,1.91796,1.91952,42000000.0
2008-05-16 18:10:00,1.91947,1.9198,1.91669,1.9183,43000000.0
2008-05-16 18:15:00,1.91907,1.91907,1.9164,1.91647,46000000.0
2008-05-16 18:20:00,1.91717,1.91774,1.91583,1.91699,38000000.0
2008-05-16 18:25:00,1.91713,1.91718,1.91558,1.91627,43000000.0
2008-05-16 18:30:00,1.91651,1.91724,1.91542,1.91699,44000000.0
2008-05-16 18:35:00,1.91635,1.91707,1.91504,1.91533,42000000.0
2008-05-16 18:40:00,1.91552,1.91716,1.91531,1.91531,45000000.0
2008-05-16 18:45:00,1.91502,1.91599,1.91271,1.91598,43000000.0
2008-05-16 18:50:00,1.91515,1.91597,1.91439,1.91501,45000000.0
2008-05-16 18:55:00,1.91431,1.91589,1.91408,1.91579,41000000.0
2008-05-16 19:00:00,1.91577,1.91577,1.91172,1.91544,44000000.0
2008-05-16 19:05:00,1.91261,1.91515,1.91039,1.91039,46000000.0
2008-05-16 19:10:00,1.9105,1.91437,1.90947,1.91437,44000000.0
2008-05-16 19:15:00,1.91454,1.91461,1.91058,1.91402,50000000.0
2008-05-16 19:20:00,1.91369,1.9144,1.9108,1.91423,50000000.0
2008-05-16 19:25:00,1.91168,1.91336,1.90995,1.91022,41000000.0
2008-05-16 19:30:00,1.91383,1.91388,1.90997,1.91023,45000000.0
2008-05-16 19:35:00,1.91045,1.91477,1.91035,1.91426,39000000.0
2008-05-16 19:40:00,1.91477,1.91592,1.91159,1.91544,37000000.0
2008-05-16 19:45:00,1.91544,1.91607,1.91134,1.91607,45000000.0
2008-05-16 19:50:00,1.91536,1.91607,1.91149,1.91176,33000000.0
2008-05-16 19:55:00,1.91159,1.91544,1.91151,1.91496,42000000.0
2008-05-16 20:00:00,1.91463,1.91599,1.91176,1.91176,38000000.0
2008-05-16 20:05:00,1.91169,1.91652,1.91163,1.91609,53000000.0
2008-05-16 20:10:00,1.9151,1.91593,1.91248,1.91438,42000000.0
2008-05-16 20:15:00,1.91693,1.91693,1.91183,1.9153,48000000.0
2008-05-16 20:20:00,1.91573,1.91573,1.91114,1.91441,42000000.0
2008-05-16 20:25:00,1.91184,1.91598,1.91184,1.91584,41000000.0
2008-05-16 20:30:00,1.91584,1.916,1.91243,1.91591,51000000.0
2008-05-16 20:35:00,1.91549,1.91575,1.91155,1.91171,61000000.0
2008-05-16 20:40:00,1.91195,1.91527,1.91143,1.91485,40000000.0
2008-05-16 20:45:00,1.91589,1.91589,1.91131,1.91131,51000000.0
2008-05-16 20:50:00,1.91213,1.91586,1.91123,1.91548,38000000.0
2008-05-16 20:55:00,1.91174,1.91505,1.91148,1.91148,42000000.0
2008-05-16 21:00:00,1.91506,1.91506,1.91092,1.91341,38000000.0
2008-05-16 21:05:00,1.91397,1.91428,1.91082,1.91383,49000000.0
2008-05-16 21:10:00,1.91146,1.91491,1.91111,1.91375,23000000.0
2008-05-16 21:15:00,1.91558,1.91574,1.91119,1.91125,35000000.0
2008-05-16 21:20:00,1.91437,1.91545,1.91208,1.91489,41000000.0
2008-05-16 21:25:00,1.91236,1.91533,1.91176,1.91273,53000000.0
2008-05-16 21:30:00,1.91494,1.9162,1.91225,1.91233,43000000.0
2008-05-16 21:35:00,1.91269,1.91686,1.91247,1.9126,30000000.0
2008-05-16 21:40:00,1.91223,1.91557,1.91164,1.91479,33000000.0
2008-05-16 21:45:00,1.9144,1.91546,1.91142,1.91151,46000000.0
2008-05-16 21:50:00,1.91252,1.91577,1.91109,1.91484,37000000.0
2008-05-16 21:55:00,1.91422,1.91746,1.91181,1.91746,38000000.0
2008-05-16 22:00:00,1.91707,1.91707,1.91314,1.91355,43000000.0
2008-05-16 22:05:00,1.91687,1.91732,1.91297,1.91698,41000000.0
2008-05-16 22:10:00,1.91323,1.91687,1.91311,1.91323,43000000.0
2008-05-16 22:15:00,1.91845,1.91845,1.91299,1.9139,44000000.0
2008-05-16 22:20:00,1.91348,1.91737,1.91335,1.91734,30000000.0
2008-05-16 22:25:00,1.91644,1.91742,1.91375,1.91706,35000000.0
2008-05-16 22:30:00,1.91737,1.91756,1.91325,1.917,43000000.0
2008-05-16 22:35:00,1.91677,1.91763,1.91371,1.91722,50000000.0
2008-05-16 22:40:00,1.91387,1.9175,1.91381,1.91381,39000000.0
2008-05-16 22:45:00,1.91653,1.91653,1.91275,1.91649,33000000.0
2008-05-16 22:50:00,1.91367,1.91677,1.91288,1.91664,52000000.0
2008-05-16 22:55:00,1.91288,1.91599,1.91088,1.91088,42000000.0
2008-05-18 23:00:00,1.92008,1.92166,1.91249,1.91665,23000000.0
2008-05-18 23:05:00,1.91733,1.92155,1.91702,1.92155,18000000.0
2008-05-18 23:10:00,1.92186,1.92186,1.91746,1.92122,29000000.0
2008-05-18 23:15:00,1.92265,1.92267,1.91781,1.92204,31000000.0
2008-05-18 23:20:00,1.91775,1.92138,1.91736,1.92101,23000000.0
2008-05-18 23:25:00,1.92176,1.92176,1.91716,1.92109,17000000.0
2008-05-18 23:30:00,1.92191,1.92202,1.92191,1.92202,3000000.0
2008-05-18 23:35:00,1.91774,1.92149,1.91774,1.92149,17000000.0
2008-05-18 23:40:00,1.9211,1.92114,1.91733,1.91847,15000000.0
2008-05-18 23:45:00,1.92239,1.92256,1.91691,1.91724,26000000.0
2008-05-18 23:50:00,1.91733,1.92176,1.91692,1.91715,39000000.0
2008-05-18 23:55:00,1.91823,1.92027,1.91693,1.91732,17000000.0
2008-05-19 00:00:00,1.91731,1.92182,1.91724,1.9173,68000000.0
2008-05-19 00:05:00,1.92166,1.92166,1.91644,1.92074,33000000.0
2008-05-19 00:10:00,1.91764,1.92097,1.91689,1.92095,24000000.0
2008-05-19 00:15:00,1.92129,1.92129,1.9158,1.9158,22000000.0
2008-05-19 00:20:00,1.92005,1.92018,1.91581,1.92018,53000000.0
2008-05-19 00:25:00,1.92019,1.92019,1.91585,1.91926,71000000.0
2008-05-19 00:30:00,1.92008,1.92008,1.91511,1.91511,41000000.0
2008-05-19 00:35:00,1.91548,1.91946,1.91487,1.91865,66000000.0
2008-05-19 00:40:00,1.91483,1.91871,1.91433,1.91502,41000000.0
2008-05-19 00:45:00,1.91931,1.91931,1.91396,1.91396,39000000.0
2008-05-19 00:50:00,1.91686,1.91806,1.91351,1.91806,40000000.0
2008-05-19 00:55:00,1.91456,1.91838,1.91417,1.91417,34000000.0
2008-05-19 01:00:00,1.91791,1.91867,1.91454,1.91867,32000000.0
2008-05-19 01:05:00,1.91465,1.9188,1.91432,1.91807,46000000.0
2008-05-19 01:10:00,1.9149,1.91849,1.9149,1.91844,26000000.0
2008-05-19 01:15:00,1.91883,1.91912,1.91493,1.91895,36000000.0
2008-05-19 01:20:00,1.91478,1.91852,1.91478,1.91852,9000000.0
2008-05-19 01:25:00,1.9148,1.91894,1.9148,1.91866,48000000.0
2008-05-19 01:30:00,1.91895,1.91895,1.91424,1.91452,34000000.0
2008-05-19 01:35:00,1.91897,1.91914,1.91439,1.91912,34000000.0
2008-05-19 01:40:00,1.91491,1.91866,1.91382,1.91396,45000000.0
2008-05-19 01:45:00,1.91776,1.91882,1.91429,1.91792,44000000.0
2008-05-19 01:50:00,1.91883,1.91884,1.9159,1.91762,30000000.0
2008-05-19 01:55:00,1.91384,1.91876,1.91384,1.91476,34000000.0
2008-05-19 02:00:00,1.91797,1.91931,1.91432,1.91474,38000000.0
2008-05-19 02:05:00,1.91562,1.91928,1.91453,1.91924,33000000.0
2008-05-19 02:10:00,1.91856,1.91866,1.9146,1.91863,44000000.0
2008-05-19 02:15:00,1.91925,1.91925,1.91414,1.91896,45000000.0
2008-05-19 02:20:00,1.91488,1.91871,1.91449,1.91801,42000000.0
2008-05-19 02:25:00,1.91889,1.91889,1.91391,1.91764,34000000.0
2008-05-19 02:30:00,1.91874,1.91874,1.91383,1.91849,43000000.0
2008-05-19 02:35:00,1.91357,1.91861,1.91357,1.91837,35000000.0
2008-05-19 02:40:00,1.91723,1.91834,1.91404,1.91426,47000000.0
2008-05-19 02:45:00,1.91826,1.91826,1.9143,1.91799,39000000.0
2008-05-19 02:50:00,1.91766,1.918,1.91388,1.91425,37000000.0
2008-05-19 02:55:00,1.9181,1.9181,1.91373,1.91373,27000000.0
2008-05-19 03:00:00,1.91716,1.91755,1.91373,1.91749,22000000.0
2008-05-19 03:05:00,1.91374,1.91845,1.91374,1.91753,33000000.0
2008-05-19 03:10:00,1.91776,1.91886,1.91471,1.91829,39000000.0
2008-05-19 03:15:00,1.91809,1.91809,1.91366,1.9145,33000000.0
2008-05-19 03:20:00,1.91362,1.91804,1.91286,1.91681,66000000.0
2008-05-19 03:25:00,1.91443,1.91736,1.91299,1.91693,48000000.0
2008-05-19 03:30:00,1.91709,1.91709,1.91257,1.91609,66000000.0
2008-05-19 03:35:00,1.91272,1.91661,1.91212,1.91661,45000000.0
2008-05-19 03:40:00,1.91211,1.91712,1.91178,1.91712,37000000.0
2008-05-19 03:45:00,1.91642,1.91686,1.91242,1.91683,40000000.0
2008-05-19 03:50:00,1.91651,1.91676,1.91232,1.91658,32000000.0
2008-05-19 03:55:00,1.91682,1.91797,1.91257,1.91646,68000000.0
2008-05-19 04:00:00,1.91688,1.91717,1.91224,1.91262,28000000.0
2008-05-19 04:05:00,1.91234,1.91649,1.91193,1.91607,40000000.0
2008-05-19 04:10:00,1.91274,1.91661,1.91261,1.91661,40000000.0
2008-05-19 04:15:00,1.91691,1.91718,1.91349,1.91716,23000000.0
2008-05-19 04:20:00,1.91715,1.91715,1.91247,1.913,20000000.0
2008-05-19 04:25:00,1.91419,1.91702,1.91339,1.91691,25000000.0
2008-05-19 04:30:00,1.9162,1.91663,1.91264,1.91618,23000000.0
2008-05-19 04:35:00,1.91235,1.91716,1.91224,1.91635,19000000.0
2008-05-19 04:40:00,1.91357,1.91694,1.91243,1.91666,32000000.0
2008-05-19 04:45:00,1.91607,1.917,1.91258,1.917,21000000.0
2008-05-19 04:50:00,1.91685,1.91698,1.91159,1.91217,27000000.0
2008-05-19 04:55:00,1.91242,1.91635,1.91242,1.91618,36000000.0
2008-05-19 05:00:00,1.91695,1.91695,1.91134,1.91532,33000000.0
2008-05-19 05:05:00,1.91254,1.91612,1.91114,1.91221,52000000.0
2008-05-19 05:10:00,1.91609,1.91609,1.91093,1.91591,36000000.0
2008-05-19 05:15:00,1.91122,1.91608,1.91122,1.91503,31000000.0
2008-05-19 05:20:00,1.91603,1.91613,1.91146,1.9154,45000000.0
2008-05-19 05:25:00,1.91239,1.91645,1.91165,1.91187,32000000.0
2008-05-19 05:30:00,1.91714,1.91726,1.91157,1.91631,37000000.0
2008-05-19 05:35:00,1.9128,1.91608,1.91228,1.9158,17000000.0
2008-05-19 05:40:00,1.91251,1.9167,1.91146,1.91666,53000000.0
2008-05-19 05:45:00,1.91576,1.9168,1.91181,1.91181,40000000.0
2008-05-19 05:50:00,1.91178,1.91651,1.91144,1.9151,36000000.0
2008-05-19 05:55:00,1.91495,1.91638,1.91206,1.91206,43000000.0
2008-05-19 06:00:00,1.91551,1.91655,1.91151,1.91635,25000000.0
2008-05-19 06:05:00,1.91567,1.91642,1.91175,1.91175,24000000.0
2008-05-19 06:10:00,1.91256,1.91613,1.91102,1.91146,46000000.0
2008-05-19 06:15:00,1.91533,1.91588,1.9113,1.91538,33000000.0
2008-05-19 06:20:00,1.912,1.91616,1.912,1.9126,20000000.0
2008-05-19 06:25:00,1.91128,1.91589,1.91128,1.91559,40000000.0
2008-05-19 06:30:00,1.91671,1.91671,1.91194,1.91613,35000000.0
2008-05-19 06:35:00,1.91264,1.91658,1.91176,1.9163,30000000.0
2008-05-19 06:40:00,1.91645,1.91656,1.9163,1.91646,19000000.0
2008-05-19 06:45:00,1.91695,1.91695,1.91145,1.91145,21000000.0
2008-05-19 06:50:00,1.91124,1.91568,1.91124,1.91525,49000000.0
2008-05-19 06:55:00,1.91259,1.91636,1.91259,1.91625,30000000.0
2008-05-19 07:00:00,1.91679,1.91679,1.91133,1.91133,42000000.0
2008-05-19 07:05:00,1.91212,1.91628,1.91144,1.91614,38000000.0
2008-05-19 07:10:00,1.91553,1.91628,1.91134,1.91628,38000000.0
2008-05-19 07:15:00,1.91653,1.91669,1.91204,1.91657,33000000.0
2008-05-19 07:20:00,1.91317,1.9173,1.91228,1.91303,61000000.0
2008-05-19 07:25:00,1.91248,1.91785,1.91238,1.91377,51000000.0
2008-05-19 07:30:00,1.9181,1.91859,1.91341,1.91367,36000000.0
2008-05-19 07:35:00,1.91435,1.91826,1.91411,1.91815,33000000.0
2008-05-19 07:40:00,1.91352,1.91905,1.91352,1.91895,38000000.0
2008-05-19 07:45:00,1.9189,1.91966,1.914,1.91948,38000000.0
2008-05-19 07:50:00,1.91856,1.91896,1.91378,1.91734,36000000.0
2008-05-19 07:55:00,1.91381,1.91827,1.91343,1.91769,36000000.0
2008-05-19 08:00:00,1.91794,1.91794,1.91266,1.91764,42000000.0
2008-05-19 08:05:00,1.9161,1.9161,1.91048,1.9149,24000000.0
2008-05-19 08:10:00,1.91515,1.91676,1.91127,1.91513,45000000.0
2008-05-19 08:15:00,1.91526,1.91573,1.90931,1.90931,37000000.0
2008-05-19 08:20:00,1.9087,1.91287,1.90771,1.90787,39000000.0
2008-05-19 08:25:00,1.9119,1.9119,1.90624,1.91147,45000000.0
2008-05-19 08:30:00,1.91067,1.9129,1.90821,1.90853,41000000.0
2008-05-19 08:35:00,1.91215,1.91362,1.90854,1.91288,45000000.0
2008-05-19 08:40:00,1.91274,1.91349,1.90824,1.91239,50000000.0
2008-05-19 08:45:00,1.91061,1.91173,1.90608,1.91072,44000000.0
2008-05-19 08:50:00,1.90707,1.91087,1.90618,1.90618,46000000.0
2008-05-19 08:55:00,1.91037,1.91091,1.9078,1.90958,44000000.0
2008-05-19 09:00:00,1.90872,1.9116,1.90806,1.9116,41000000.0
2008-05-19 09:05:00,1.91164,1.91164,1.90977,1.90977,45000000.0
2008-05-19 09:10:00,1.91117,1.91117,1.90892,1.91092,43000000.0
2008-05-19 09:15:00,1.91004,1.91208,1.90898,1.91208,45000000.0
2008-05-19 09:20:00,1.9122,1.91242,1.91036,1.91037,42000000.0
2008-05-19 09:25:00,1.90974,1.91138,1.90912,1.9112,44000000.0
2008-05-19 09:30:00,1.91005,1.91165,1.90931,1.91005,43000000.0
2008-05-19 09:35:00,1.91017,1.91167,1.90964,1.91167,36000000.0
2008-05-19 09:40:00,1.91062,1.91329,1.91048,1.91329,46000000.0
2008-05-19 09:45:00,1.91239,1.91424,1.91165,1.91203,41000000.0
2008-05-19 09:50:00,1.91179,1.91356,1.91093,1.91356,42000000.0
2008-05-19 09:55:00,1.91252,1.91389,1.91166,1.91231,42000000.0
2008-05-19 10:00:00,1.91323,1.91358,1.91201,1.91227,43000000.0
2008-05-19 10:05:00,1.91301,1.91363,1.91107,1.91306,45000000.0
2008-05-19 10:10:00,1.91305,1.91505,1.91164,1.91505,54000000.0
2008-05-19 10:15:00,1.91479,1.91697,1.91446,1.91549,38000000.0
2008-05-19 10:20:00,1.91554,1.91862,1.91514,1.91664,41000000.0
2008-05-19 10:25:00,1.91765,1.91843,1.91636,1.91829,36000000.0
2008-05-19 10:30:00,1.91823,1.91998,1.91791,1.91961,45000000.0
2008-05-19 10:35:00,1.91827,1.92064,1.91821,1.91937,44000000.0
2008-05-19 10:40:00,1.91805,1.91951,1.91749,1.91779,33000000.0
2008-05-19 10:45:00,1.91782,1.91949,1.91749,1.91935,49000000.0
2008-05-19 10:50:00,1.9192,1.92004,1.91826,1.9191,43000000.0
2008-05-19 10:55:00,1.91739,1.91884,1.91601,1.91747,43000000.0
2008-05-19 11:00:00,1.91723,1.91801,1.91582,1.91717,41000000.0
2008-05-19 11:05:00,1.9162,1.91709,1.91501,1.91677,46000000.0
2008-05-19 11:10:00,1.91497,1.91753,1.91497,1.91753,41000000.0
2008-05-19 11:15:00,1.91599,1.917,1.91519,1.91624,45000000.0
2008-05-19 11:20:00,1.91555,1.91614,1.91431,1.91431,37000000.0
2008-05-19 11:25:00,1.91455,1.91611,1.91403,1.91568,45000000.0
2008-05-19 11:30:00,1.9147,1.91607,1.91419,1.91598,38000000.0
2008-05-19 11:35:00,1.91511,1.91654,1.91438,1.91652,51000000.0
2008-05-19 11:40:00,1.9155,1.91853,1.91545,1.91846,45000000.0
2008-05-19 11:45:00,1.91827,1.91875,1.91673,1.91673,48000000.0
2008-05-19 11:50:00,1.91829,1.91829,1.91592,1.91592,48000000.0
2008-05-19 11:55:00,1.91655,1.91833,1.91511,1.91603,35000000.0
2008-05-19 12:00:00,1.91643,1.91704,1.91395,1.91569,40000000.0
2008-05-19 12:05:00,1.9141,1.91553,1.91354,1.91423,46000000.0
2008-05-19 12:10:00,1.91338,1.91484,1.91276,1.91482,40000000.0
2008-05-19 12:15:00,1.91439,1.91446,1.91284,1.91284,45000000.0
2008-05-19 12:20:00,1.91238,1.91391,1.91223,1.91391,47000000.0
2008-05-19 12:25:00,1.91214,1.91353,1.911,1.91248,46000000.0
2008-05-19 12:30:00,1.91204,1.91306,1.91117,1.91154,51000000.0
2008-05-19 12:35:00,1.91267,1.91317,1.91117,1.91226,41000000.0
2008-05-19 12:40:00,1.91107,1.91252,1.9104,1.91047,42000000.0
2008-05-19 12:45:00,1.91158,1.91175,1.90961,1.9098,47000000.0
2008-05-19 12:50:00,1.90982,1.91227,1.90982,1.91103,46000000.0
2008-05-19 12:55:00,1.91129,1.91441,1.91129,1.91406,45000000.0
2008-05-19 13:00:00,1.91341,1.91453,1.91268,1.91414,39000000.0
2008-05-19 13:05:00,1.9136,1.91529,1.91298,1.91463,42000000.0
2008-05-19 13:10:00,1.91344,1.91561,1.91284,1.91449,50000000.0
2008-05-19 13:15:00,1.91508,1.91684,1.91467,1.91548,45000000.0
2008-05-19 13:20:00,1.91538,1.91688,1.91495,1.91629,45000000.0
2008-05-19 13:25:00,1.91453,1.91575,1.9134,1.91409,46000000.0
2008-05-19 13:30:00,1.91534,1.91563,1.91404,1.91537,38000000.0
2008-05-19 13:35:00,1.91538,1.91594,1.91348,1.9147,43000000.0
2008-05-19 13:40:00,1.91499,1.91595,1.91345,1.91478,44000000.0
2008-05-19 13:45:00,1.91518,1.91672,1.9149,1.91552,51000000.0
2008-05-19 13:50:00,1.91542,1.91703,1.91502,1.91645,47000000.0
2008-05-19 13:55:00,1.91622,1.91646,1.91458,1.91581,35000000.0
2008-05-19 14:00:00,1.91553,1.91605,1.91408,1.91408,46000000.0
2008-05-19 14:05:00,1.91373,1.91639,1.91372,1.91639,45000000.0
2008-05-19 14:10:00,1.91657,1.91689,1.9149,1.91599,46000000.0
2008-05-19 14:15:00,1.91484,1.91629,1.91444,1.91454,39000000.0
2008-05-19 14:20:00,1.91493,1.91593,1.91397,1.91464,44000000.0
2008-05-19 14:25:00,1.91511,1.91666,1.91465,1.91666,43000000.0
2008-05-19 14:30:00,1.91587,1.9177,1.91557,1.91611,43000000.0
2008-05-19 14:35:00,1.91628,1.91803,1.91628,1.91801,42000000.0
2008-05-19 14:40:00,1.91807,1.91828,1.91631,1.91818,47000000.0
2008-05-19 14:45:00,1.91793,1.91834,1.91654,1.91829,47000000.0
2008-05-19 14:50:00,1.918,1.91931,1.91734,1.91792,46000000.0
2008-05-19 14:55:00,1.91932,1.91939,1.9176,1.91776,43000000.0
2008-05-19 15:00:00,1.91803,1.91997,1.91764,1.9184,42000000.0
2008-05-19 15:05:00,1.91939,1.91998,1.91797,1.91889,44000000.0
2008-05-19 15:10:00,1.91907,1.91907,1.91746,1.91879,47000000.0
2008-05-19 15:15:00,1.91828,1.91954,1.91702,1.91776,45000000.0
2008-05-19 15:20:00,1.91772,1.91874,1.91595,1.91719,45000000.0
2008-05-19 15:25:00,1.91547,1.91639,1.9145,1.91474,46000000.0
2008-05-19 15:30:00,1.91653,1.91653,1.91422,1.91422,43000000.0
2008-05-19 15:35:00,1.91466,1.91657,1.91383,1.91461,42000000.0
2008-05-19 15:40:00,1.91604,1.91808,1.91437,1.91656,46000000.0
2008-05-19 15:45:00,1.91664,1.91914,1.91627,1.91786,40000000.0
2008-05-19 15:50:00,1.91609,1.91684,1.91299,1.91648,38000000.0
2008-05-19 15:55:00,1.91492,1.91737,1.9139,1.9142,40000000.0
2008-05-19 16:00:00,1.91511,1.91511,1.91203,1.91203,41000000.0
2008-05-19 16:05:00,1.91322,1.91322,1.91005,1.91093,46000000.0
2008-05-19 16:10:00,1.91024,1.91132,1.90757,1.90757,43000000.0
2008-05-19 16:15:00,1.90922,1.90986,1.90704,1.90838,50000000.0
2008-05-19 16:20:00,1.90941,1.91014,1.90817,1.91014,45000000.0
2008-05-19 16:25:00,1.90903,1.90954,1.90552,1.90664,42000000.0
2008-05-19 16:30:00,1.9056,1.90673,1.90493,1.90529,45000000.0
2008-05-19 16:35:00,1.90544,1.90784,1.9054,1.90695,47000000.0
2008-05-19 16:40:00,1.90723,1.90787,1.90603,1.90787,41000000.0
2008-05-19 16:45:00,1.90706,1.90833,1.90609,1.90675,46000000.0
2008-05-19 16:50:00,1.908,1.90832,1.90665,1.90714,43000000.0
2008-05-19 16:55:00,1.90795,1.90933,1.90697,1.9077,43000000.0
2008-05-19 17:00:00,1.90802,1.90926,1.90705,1.90848,41000000.0
2008-05-19 17:05:00,1.90824,1.90881,1.90645,1.90801,39000000.0
2008-05-19 17:10:00,1.90774,1.91249,1.90721,1.90721,40000000.0
2008-05-19 17:15:00,1.90844,1.90868,1.90483,1.90657,41000000.0
2008-05-19 17:20:00,1.90548,1.90767,1.90506,1.90622,50000000.0
2008-05-19 17:25:00,1.90649,1.90882,1.9061,1.90874,51000000.0
2008-05-19 17:30:00,1.90811,1.9088,1.90453,1.90453,45000000.0
2008-05-19 17:35:00,1.90457,1.9054,1.90254,1.9032,39000000.0
2008-05-19 17:40:00,1.90408,1.90428,1.90152,1.90285,47000000.0
2008-05-19 17:45:00,1.90236,1.90392,1.90202,1.90367,41000000.0
2008-05-19 17:50:00,1.90257,1.90546,1.90243,1.90392,48000000.0
2008-05-19 17:55:00,1.90516,1.90602,1.90376,1.90511,48000000.0
2008-05-19 18:00:00,1.90433,1.90568,1.90403,1.90406,39000000.0
2008-05-19 18:05:00,1.9051,1.90523,1.90342,1.90349,40000000.0
2008-05-19 18:10:00,1.90376,1.90452,1.9026,1.90366,51000000.0
2008-05-19 18:15:00,1.90439,1.90475,1.90201,1.90355,46000000.0
2008-05-19 18:20:00,1.90392,1.90432,1.90199,1.90432,40000000.0
2008-05-19 18:25:00,1.90321,1.90404,1.90229,1.90337,41000000.0
2008-05-19 18:30:00,1.90269,1.90332,1.90176,1.90286,41000000.0
2008-05-19 18:35:00,1.90132,1.90327,1.9013,1.90324,37000000.0
2008-05-19 18:40:00,1.9025,1.90452,1.9025,1.90417,44000000.0
2008-05-19 18:45:00,1.90397,1.90477,1.90274,1.90425,40000000.0
2008-05-19 18:50:00,1.90412,1.90511,1.90107,1.90111,44000000.0
2008-05-19 18:55:00,1.90377,1.90522,1.90049,1.90465,42000000.0
2008-05-19 19:00:00,1.90445,1.90463,1.89874,1.89874,39000000.0
2008-05-19 19:05:00,1.89904,1.90272,1.89724,1.89794,47000000.0
2008-05-19 19:10:00,1.89749,1.90208,1.89749,1.89814,44000000.0
2008-05-19 19:15:00,1.90048,1.90188,1.89753,1.90123,45000000.0
2008-05-19 19:20:00,1.90137,1.90158,1.8972,1.90112,37000000.0
2008-05-19 19:25:00,1.90098,1.90166,1.89693,1.89727,47000000.0
2008-05-19 19:30:00,1.90041,1.90106,1.89637,1.90106,43000000.0
2008-05-19 19:35:00,1.89706,1.90147,1.89685,1.89807,41000000.0
2008-05-19 19:40:00,1.90154,1.90168,1.8971,1.90104,34000000.0
2008-05-19 19:45:00,1.90175,1.90175,1.89654,1.9002,28000000.0
2008-05-19 19:50:00,1.89755,1.9013,1.89708,1.90127,83000000.0
2008-05-19 19:55:00,1.90077,1.90227,1.8973,1.90211,72000000.0
2008-05-19 20:00:00,1.90085,1.90384,1.89894,1.90041,71000000.0
2008-05-19 20:05:00,1.9045,1.9045,1.90038,1.90066,45000000.0
2008-05-19 20:10:00,1.90411,1.90589,1.901,1.9015,46000000.0
2008-05-19 20:15:00,1.90478,1.91435,1.90189,1.90901,60000000.0
2008-05-19 20:20:00,1.90599,1.90911,1.90492,1.90854,39000000.0
2008-05-19 20:25:00,1.90545,1.90702,1.90194,1.90309,56000000.0
2008-05-19 20:30:00,1.90644,1.90672,1.90216,1.90622,54000000.0
2008-05-19 20:35:00,1.9035,1.90642,1.90153,1.90293,65000000.0
2008-05-19 20:40:00,1.90675,1.90675,1.90144,1.90169,49000000.0
2008-05-19 20:45:00,1.90443,1.90657,1.90179,1.90634,59000000.0
2008-05-19 20:50:00,1.90564,1.90625,1.90183,1.90418,46000000.0
2008-05-19 20:55:00,1.90478,1.90504,1.90084,1.90113,51000000.0
2008-05-19 21:00:00,1.90491,1.90602,1.90064,1.90588,46000000.0
2008-05-19 21:05:00,1.90142,1.90568,1.90061,1.90462,38000000.0
2008-05-19 21:10:00,1.90559,1.90563,1.90114,1.90116,37000000.0
2008-05-19 21:15:00,1.90392,1.90529,1.90052,1.90499,23000000.0
2008-05-19 21:20:00,1.90067,1.9065,1.90053,1.9065,43000000.0
2008-05-19 21:25:00,1.90274,1.90658,1.90159,1.90274,39000000.0
2008-05-19 21:30:00,1.90615,1.90832,1.90246,1.90408,43000000.0
2008-05-19 21:35:00,1.90534,1.90892,1.90402,1.90869,42000000.0
2008-05-19 21:40:00,1.90611,1.91441,1.90511,1.91162,42000000.0
2008-05-19 21:45:00,1.90966,1.91126,1.90699,1.90797,35000000.0
2008-05-19 21:50:00,1.9065,1.91081,1.90524,1.90964,45000000.0
2008-05-19 21:55:00,1.90565,1.90956,1.90376,1.90816,38000000.0
2008-05-19 22:00:00,1.90725,1.90823,1.90351,1.90408,44000000.0
2008-05-19 22:05:00,1.90353,1.90842,1.90353,1.90367,38000000.0
2008-05-19 22:10:00,1.90844,1.90844,1.90357,1.90736,56000000.0
2008-05-19 22:15:00,1.90713,1.9074,1.90298,1.90697,39000000.0
2008-05-19 22:20:00,1.90396,1.90751,1.90275,1.90323,38000000.0
2008-05-19 22:25:00,1.90246,1.9072,1.90213,1.9072,51000000.0
2008-05-19 22:30:00,1.90544,1.90711,1.903,1.90669,23000000.0
2008-05-19 22:35:00,1.90261,1.90937,1.90232,1.90937,50000000.0
2008-05-19 22:40:00,1.90575,1.91173,1.90574,1.91168,42000000.0
2008-05-19 22:45:00,1.91086,1.91098,1.90672,1.91004,39000000.0
2008-05-19 22:50:00,1.91009,1.91167,1.90765,1.91159,49000000.0
2008-05-19 22:55:00,1.90876,1.91151,1.90715,1.90835,43000000.0
2008-05-19 23:00:00,1.91036,1.9126,1.90851,1.91208,34000000.0
2008-05-19 23:05:00,1.90811,1.91245,1.90651,1.91015,47000000.0
2008-05-19 23:10:00,1.90588,1.9101,1.90583,1.90969,27000000.0
2008-05-19 23:15:00,1.91001,1.91043,1.90691,1.90695,36000000.0
2008-05-19 23:20:00,1.91091,1.91119,1.90612,1.91043,77000000.0
2008-05-19 23:25:00,1.90628,1.90892,1.9047,1.90854,28000000.0
2008-05-19 23:30:00,1.9074,1.90808,1.90336,1.90692,36000000.0
2008-05-19 23:35:00,1.90402,1.90973,1.90349,1.90899,25000000.0
2008-05-19 23:40:00,1.90309,1.91293,1.90309,1.90328,30000000.0
2008-05-19 23:45:00,1.90633,1.90809,1.90433,1.90482,29000000.0
2008-05-19 23:50:00,1.90513,1.90918,1.90513,1.90865,30000000.0
2008-05-19 23:55:00,1.90501,1.90927,1.90501,1.90889,45000000.0
2008-05-20 00:00:00,1.90906,1.91046,1.90526,1.91036,48000000.0
2008-05-20 00:05:00,1.91031,1.91064,1.90578,1.91064,57000000.0
2008-05-20 00:10:00,1.9107,1.91238,1.907,1.90985,38000000.0
2008-05-20 00:15:00,1.90938,1.91036,1.90938,1.91026,20000000.0
2008-05-20 00:20:00,1.91015,1.91025,1.91011,1.91025,8000000.0
2008-05-20 00:25:00,1.90601,1.90956,1.90558,1.90575,35000000.0
2008-05-20 00:30:00,1.91087,1.91087,1.90542,1.90674,27000000.0
2008-05-20 00:35:00,1.9097,1.91061,1.90641,1.91057,11000000.0
2008-05-20 00:40:00,1.90582,1.91056,1.90582,1.91056,28000000.0
2008-05-20 00:45:00,1.91071,1.91071,1.90654,1.90871,32000000.0
2008-05-20 00:50:00,1.90577,1.9105,1.90577,1.90986,32000000.0
2008-05-20 00:55:00,1.90584,1.90596,1.90582,1.90596,8000000.0
2008-05-20 01:00:00,1.91064,1.91106,1.90666,1.91106,39000000.0
2008-05-20 01:05:00,1.90675,1.91104,1.9064,1.91033,34000000.0
2008-05-20 01:10:00,1.9068,1.91062,1.9068,1.90989,36000000.0
2008-05-20 01:15:00,1.90995,1.91041,1.90625,1.9102,32000000.0
2008-05-20 01:20:00,1.90647,1.91057,1.90632,1.91023,30000000.0
2008-05-20 01:25:00,1.91034,1.91046,1.91034,1.91036,8000000.0
2008-05-20 01:30:00,1.91045,1.91045,1.90587,1.90767,22000000.0
2008-05-20 01:35:00,1.90667,1.90924,1.90639,1.90639,8000000.0
2008-05-20 01:40:00,1.90584,1.91023,1.90574,1.90586,36000000.0
2008-05-20 01:45:00,1.911,1.911,1.90571,1.91007,26000000.0
2008-05-20 01:50:00,1.90737,1.91044,1.90625,1.90998,42000000.0
2008-05-20 01:55:00,1.90621,1.91074,1.90584,1.91056,29000000.0
2008-05-20 02:00:00,1.9098,1.91043,1.90619,1.90932,25000000.0
2008-05-20 02:05:00,1.91027,1.91027,1.90571,1.90655,41000000.0
2008-05-20 02:10:00,1.90574,1.90954,1.90533,1.90954,44000000.0
2008-05-20 02:15:00,1.91049,1.91049,1.90426,1.90827,43000000.0
2008-05-20 02:20:00,1.90885,1.90886,1.90334,1.90465,42000000.0
2008-05-20 02:25:00,1.90723,1.9091,1.90417,1.90454,36000000.0
2008-05-20 02:30:00,1.90893,1.9097,1.90529,1.9097,38000000.0
2008-05-20 02:35:00,1.90531,1.90979,1.90511,1.90901,41000000.0
2008-05-20 02:40:00,1.90514,1.91008,1.90514,1.90994,47000000.0
2008-05-20 02:45:00,1.91068,1.9116,1.90642,1.90735,43000000.0
2008-05-20 02:50:00,1.90803,1.91151,1.90682,1.9099,37000000.0
2008-05-20 02:55:00,1.90735,1.91086,1.90614,1.90697,38000000.0
2008-05-20 03:00:00,1.90788,1.91116,1.90682,1.91079,57000000.0
2008-05-20 03:05:00,1.90797,1.91104,1.90629,1.90698,37000000.0
2008-05-20 03:10:00,1.90739,1.91121,1.90721,1.9109,16000000.0
2008-05-20 03:15:00,1.91163,1.91163,1.90679,1.9103,38000000.0
2008-05-20 03:20:00,1.90944,1.91039,1.9063,1.90643,60000000.0
2008-05-20 03:25:00,1.90963,1.91051,1.90496,1.90934,49000000.0
2008-05-20 03:30:00,1.9098,1.91081,1.90539,1.91081,61000000.0
2008-05-20 03:35:00,1.91074,1.912,1.90675,1.91187,46000000.0
2008-05-20 03:40:00,1.90917,1.91228,1.90746,1.90801,41000000.0
2008-05-20 03:45:00,1.91104,1.91167,1.90699,1.90747,56000000.0
2008-05-20 03:50:00,1.90753,1.91006,1.90594,1.90594,52000000.0
2008-05-20 03:55:00,1.90679,1.90991,1.90543,1.90626,66000000.0
2008-05-20 04:00:00,1.90988,1.91031,1.9057,1.91031,33000000.0
2008-05-20 04:05:00,1.90648,1.91075,1.90611,1.91008,42000000.0
2008-05-20 04:10:00,1.90678,1.91064,1.90625,1.90988,41000000.0
2008-05-20 04:15:00,1.91011,1.91011,1.90594,1.90605,32000000.0
2008-05-20 04:20:00,1.91011,1.91013,1.906,1.90633,36000000.0
2008-05-20 04:25:00,1.91056,1.91056,1.90557,1.90573,40000000.0
2008-05-20 04:30:00,1.91023,1.91065,1.90558,1.90586,43000000.0
2008-05-20 04:35:00,1.90673,1.90999,1.90583,1.90586,23000000.0
2008-05-20 04:40:00,1.90941,1.90986,1.90591,1.90605,31000000.0
2008-05-20 04:45:00,1.91122,1.91122,1.90591,1.90995,20000000.0
2008-05-20 04:50:00,1.90646,1.91063,1.90646,1.91063,19000000.0
2008-05-20 04:55:00,1.90744,1.91081,1.90641,1.90662,42000000.0
2008-05-20 05:00:00,1.91052,1.91063,1.90652,1.90732,19000000.0
2008-05-20 05:05:00,1.9066,1.91106,1.90652,1.90807,27000000.0
2008-05-20 05:10:00,1.91113,1.91113,1.90616,1.90644,12000000.0
2008-05-20 05:15:00,1.91013,1.91085,1.90612,1.91079,26000000.0
2008-05-20 05:20:00,1.9107,1.91087,1.90624,1.90624,24000000.0
2008-05-20 05:25:00,1.90694,1.91005,1.90685,1.90685,23000000.0
2008-05-20 05:30:00,1.91137,1.91137,1.90663,1.91061,25000000.0
2008-05-20 05:35:00,1.91115,1.91126,1.90629,1.90665,19000000.0
2008-05-20 05:40:00,1.90699,1.91063,1.90652,1.91053,30000000.0
2008-05-20 05:45:00,1.91027,1.91056,1.90614,1.90703,55000000.0
2008-05-20 05:50:00,1.90593,1.91022,1.90578,1.90578,34000000.0
2008-05-20 05:55:00,1.90494,1.90985,1.90494,1.90557,27000000.0
2008-05-20 06:00:00,1.90839,1.9104,1.90543,1.90924,22000000.0
2008-05-20 06:05:00,1.90547,1.90938,1.90492,1.90817,31000000.0
2008-05-20 06:10:00,1.90522,1.90867,1.90408,1.90867,35000000.0
2008-05-20 06:15:00,1.90668,1.91016,1.90436,1.90498,64000000.0
2008-05-20 06:20:00,1.90578,1.91007,1.90483,1.91,32000000.0
2008-05-20 06:25:00,1.90673,1.90946,1.90512,1.9053,49000000.0
2008-05-20 06:30:00,1.90918,1.90918,1.90442,1.90838,60000000.0
2008-05-20 06:35:00,1.90419,1.9094,1.90399,1.90873,48000000.0
2008-05-20 06:40:00,1.90516,1.90967,1.90457,1.90491,35000000.0
2008-05-20 06:45:00,1.90881,1.90944,1.90505,1.90512,30000000.0
2008-05-20 06:50:00,1.9095,1.91084,1.90532,1.90664,56000000.0
2008-05-20 06:55:00,1.9061,1.90981,1.90575,1.9066,25000000.0
2008-05-20 07:00:00,1.90926,1.91414,1.90607,1.9105,67000000.0
2008-05-20 07:05:00,1.91044,1.91527,1.90973,1.91527,56000000.0
2008-05-20 07:10:00,1.91485,1.91566,1.91117,1.9154,52000000.0
2008-05-20 07:15:00,1.91475,1.91557,1.91076,1.91505,49000000.0
2008-05-20 07:20:00,1.91181,1.91534,1.91042,1.911,58000000.0
2008-05-20 07:25:00,1.91419,1.91583,1.91158,1.91216,42000000.0
2008-05-20 07:30:00,1.91521,1.91582,1.91162,1.912,65000000.0
2008-05-20 07:35:00,1.91335,1.91634,1.9118,1.91634,37000000.0
2008-05-20 07:40:00,1.91321,1.91641,1.91162,1.91194,43000000.0
2008-05-20 07:45:00,1.91416,1.91555,1.91043,1.91167,33000000.0
2008-05-20 07:50:00,1.9116,1.91657,1.91146,1.91227,44000000.0
2008-05-20 07:55:00,1.91691,1.91716,1.91207,1.91259,44000000.0
2008-05-20 08:00:00,1.9152,1.91966,1.91433,1.91966,42000000.0
2008-05-20 08:05:00,1.91694,1.91899,1.91441,1.91871,37000000.0
2008-05-20 08:10:00,1.9176,1.91881,1.91443,1.91486,48000000.0
2008-05-20 08:15:00,1.91707,1.92006,1.91447,1.91928,42000000.0
2008-05-20 08:20:00,1.91652,1.9194,1.91449,1.91878,48000000.0
2008-05-20 08:25:00,1.91955,1.92099,1.91541,1.92021,44000000.0
2008-05-20 08:30:00,1.92056,1.92212,1.91685,1.92082,36000000.0
2008-05-20 08:35:00,1.91807,1.92315,1.91651,1.92047,47000000.0
2008-05-20 08:40:00,1.91771,1.92265,1.91758,1.91832,47000000.0
2008-05-20 08:45:00,1.9217,1.9232,1.91713,1.9228,41000000.0
2008-05-20 08:50:00,1.91883,1.92422,1.91858,1.92366,46000000.0
2008-05-20 08:55:00,1.92456,1.92574,1.92094,1.92433,45000000.0
2008-05-20 09:00:00,1.92512,1.92838,1.92396,1.92813,41000000.0
2008-05-20 09:05:00,1.92902,1.92977,1.92725,1.92966,45000000.0
2008-05-20 09:10:00,1.92812,1.93046,1.92763,1.9279,43000000.0
2008-05-20 09:15:00,1.92864,1.92967,1.92702,1.92928,45000000.0
2008-05-20 09:20:00,1.9278,1.93154,1.92762,1.93154,42000000.0
2008-05-20 09:25:00,1.92991,1.93258,1.92991,1.93258,44000000.0
2008-05-20 09:30:00,1.93145,1.93242,1.92971,1.92973,43000000.0
2008-05-20 09:35:00,1.93073,1.93106,1.92891,1.93105,39000000.0
2008-05-20 09:40:00,1.9304,1.93201,1.92949,1.93047,41000000.0
2008-05-20 09:45:00,1.92968,1.93093,1.92868,1.92986,38000000.0
2008-05-20 09:50:00,1.92866,1.93037,1.9283,1.92959,42000000.0
2008-05-20 09:55:00,1.92992,1.93015,1.92792,1.92843,42000000.0
2008-05-20 10:00:00,1.92887,1.92996,1.92764,1.92776,43000000.0
2008-05-20 10:05:00,1.92781,1.92951,1.92781,1.92788,45000000.0
2008-05-20 10:10:00,1.929,1.92925,1.92728,1.92828,54000000.0
2008-05-20 10:15:00,1.92926,1.93104,1.92844,1.92886,38000000.0
2008-05-20 10:20:00,1.92931,1.92997,1.92822,1.92845,43000000.0
2008-05-20 10:25:00,1.9286,1.92991,1.92808,1.92808,36000000.0
2008-05-20 10:30:00,1.92861,1.92927,1.92614,1.92783,45000000.0
2008-05-20 10:35:00,1.92652,1.92821,1.9252,1.92616,44000000.0
2008-05-20 10:40:00,1.92506,1.92579,1.92237,1.92345,44000000.0
2008-05-20 10:45:00,1.92285,1.92441,1.92178,1.9233,49000000.0
2008-05-20 10:50:00,1.92425,1.92484,1.92241,1.92255,43000000.0
2008-05-20 10:55:00,1.9238,1.92703,1.92233,1.92512,44000000.0
2008-05-20 11:00:00,1.92403,1.92466,1.921,1.92333,41000000.0
2008-05-20 11:05:00,1.92269,1.92309,1.91902,1.9203,46000000.0
2008-05-20 11:10:00,1.91898,1.92169,1.91898,1.92169,41000000.0
2008-05-20 11:15:00,1.92114,1.92292,1.92042,1.92197,45000000.0
2008-05-20 11:20:00,1.9238,1.92735,1.92293,1.92712,37000000.0
2008-05-20 11:25:00,1.92551,1.92931,1.92542,1.92841,45000000.0
2008-05-20 11:30:00,1.92738,1.92829,1.92653,1.92769,38000000.0
2008-05-20 11:35:00,1.92752,1.92782,1.92538,1.92689,51000000.0
2008-05-20 11:40:00,1.92565,1.92839,1.92565,1.92674,45000000.0
2008-05-20 11:45:00,1.92759,1.92846,1.92657,1.92846,48000000.0
2008-05-20 11:50:00,1.92862,1.93063,1.92721,1.93046,48000000.0
2008-05-20 11:55:00,1.92971,1.93215,1.92836,1.93215,35000000.0
2008-05-20 12:00:00,1.93178,1.93321,1.9302,1.93321,40000000.0
2008-05-20 12:05:00,1.93257,1.93495,1.93185,1.93313,45000000.0
2008-05-20 12:10:00,1.93293,1.93605,1.93293,1.93529,40000000.0
2008-05-20 12:15:00,1.93634,1.94007,1.93634,1.94007,46000000.0
2008-05-20 12:20:00,1.93999,1.94065,1.93835,1.93941,47000000.0
2008-05-20 12:25:00,1.93951,1.94119,1.93796,1.94085,46000000.0
2008-05-20 12:30:00,1.94035,1.94147,1.93821,1.93942,48000000.0
2008-05-20 12:35:00,1.93746,1.93927,1.93732,1.93829,41000000.0
2008-05-20 12:40:00,1.93938,1.94022,1.93787,1.93917,42000000.0
2008-05-20 12:45:00,1.94034,1.94184,1.93943,1.9413,47000000.0
2008-05-20 12:50:00,1.94171,1.94386,1.94021,1.94197,46000000.0
2008-05-20 12:55:00,1.9417,1.94177,1.93744,1.93744,45000000.0
2008-05-20 13:00:00,1.93731,1.94077,1.9371,1.93968,36000000.0
2008-05-20 13:05:00,1.94008,1.94158,1.93887,1.9401,42000000.0
2008-05-20 13:10:00,1.9383,1.93937,1.93607,1.93778,50000000.0
2008-05-20 13:15:00,1.93687,1.93804,1.93563,1.93699,45000000.0
2008-05-20 13:20:00,1.93571,1.93713,1.93521,1.93561,45000000.0
2008-05-20 13:25:00,1.93584,1.93695,1.93303,1.93386,46000000.0
2008-05-20 13:30:00,1.93469,1.93553,1.93347,1.93513,38000000.0
2008-05-20 13:35:00,1.93437,1.93666,1.93401,1.93666,43000000.0
2008-05-20 13:40:00,1.93487,1.93695,1.93455,1.93693,44000000.0
2008-05-20 13:45:00,1.93642,1.93849,1.93556,1.93755,51000000.0
2008-05-20 13:50:00,1.93641,1.93839,1.9351,1.9351,47000000.0
2008-05-20 13:55:00,1.93461,1.93698,1.93448,1.93633,42000000.0
2008-05-20 14:00:00,1.93572,1.93611,1.93115,1.93311,46000000.0
2008-05-20 14:05:00,1.93278,1.93278,1.93049,1.93268,45000000.0
2008-05-20 14:10:00,1.93172,1.93343,1.93123,1.93198,46000000.0
2008-05-20 14:15:00,1.93142,1.93316,1.93081,1.93121,37000000.0
2008-05-20 14:20:00,1.93106,1.93563,1.93106,1.93557,44000000.0
2008-05-20 14:25:00,1.93511,1.93567,1.93377,1.93441,43000000.0
2008-05-20 14:30:00,1.93674,1.94109,1.93458,1.94025,43000000.0
2008-05-20 14:35:00,1.93959,1.94238,1.93875,1.94062,42000000.0
2008-05-20 14:40:00,1.9421,1.94516,1.94065,1.94225,47000000.0
2008-05-20 14:45:00,1.94174,1.94275,1.93921,1.9414,47000000.0
2008-05-20 14:50:00,1.94289,1.9461,1.94159,1.9461,46000000.0
2008-05-20 14:55:00,1.94525,1.94749,1.94471,1.94617,43000000.0
2008-05-20 15:00:00,1.94595,1.94595,1.94293,1.94301,42000000.0
2008-05-20 15:05:00,1.94329,1.94387,1.94062,1.94062,44000000.0
2008-05-20 15:10:00,1.94194,1.94392,1.94055,1.94392,47000000.0
2008-05-20 15:15:00,1.94294,1.94358,1.93641,1.93691,46000000.0
2008-05-20 15:20:00,1.93715,1.94011,1.93715,1.94011,45000000.0
2008-05-20 15:25:00,1.93906,1.93949,1.93674,1.93716,46000000.0
2008-05-20 15:30:00,1.93782,1.93968,1.93663,1.93797,41000000.0
2008-05-20 15:35:00,1.94045,1.94206,1.93825,1.93972,42000000.0
2008-05-20 15:40:00,1.93927,1.94231,1.9384,1.94185,46000000.0
2008-05-20 15:45:00,1.94059,1.94151,1.93812,1.93919,40000000.0
2008-05-20 15:50:00,1.93829,1.94182,1.9379,1.94182,38000000.0
2008-05-20 15:55:00,1.9405,1.94383,1.9405,1.94232,40000000.0
2008-05-20 16:00:00,1.94361,1.94467,1.94131,1.94425,48000000.0
2008-05-20 16:05:00,1.94576,1.94576,1.94072,1.94072,46000000.0
2008-05-20 16:10:00,1.94069,1.94317,1.94056,1.94222,43000000.0
2008-05-20 16:15:00,1.9416,1.94207,1.93639,1.93693,50000000.0
2008-05-20 16:20:00,1.93669,1.93847,1.93604,1.937,45000000.0
2008-05-20 16:25:00,1.93682,1.93729,1.93496,1.93653,42000000.0
2008-05-20 16:30:00,1.93658,1.93741,1.93533,1.93679,45000000.0
2008-05-20 16:35:00,1.93793,1.93895,1.93683,1.93708,47000000.0
2008-05-20 16:40:00,1.93822,1.93859,1.93476,1.93476,41000000.0
2008-05-20 16:45:00,1.93564,1.93711,1.93474,1.93474,46000000.0
2008-05-20 16:50:00,1.93415,1.93565,1.93308,1.93465,43000000.0
2008-05-20 16:55:00,1.93438,1.93452,1.93191,1.93401,43000000.0
2008-05-20 17:00:00,1.93289,1.9356,1.93263,1.9355,41000000.0
2008-05-20 17:05:00,1.93565,1.93822,1.93458,1.93673,39000000.0
2008-05-20 17:10:00,1.93772,1.93793,1.93595,1.93769,40000000.0
2008-05-20 17:15:00,1.93649,1.93716,1.93475,1.93607,41000000.0
2008-05-20 17:20:00,1.93451,1.93958,1.93451,1.93823,50000000.0
2008-05-20 17:25:00,1.93856,1.9401,1.93741,1.93975,51000000.0
2008-05-20 17:30:00,1.93927,1.93986,1.93735,1.93864,45000000.0
2008-05-20 17:35:00,1.93842,1.94276,1.93842,1.94147,39000000.0
2008-05-20 17:40:00,1.94018,1.94278,1.94018,1.94241,47000000.0
2008-05-20 17:45:00,1.9419,1.94268,1.94018,1.94268,41000000.0
2008-05-20 17:50:00,1.94311,1.9437,1.94104,1.9425,48000000.0
2008-05-20 17:55:00,1.94408,1.94413,1.94078,1.94159,48000000.0
2008-05-20 18:00:00,1.94007,1.94289,1.94006,1.94101,39000000.0
2008-05-20 18:05:00,1.94164,1.94169,1.93957,1.94063,40000000.0
2008-05-20 18:10:00,1.93926,1.94202,1.93926,1.94176,49000000.0
2008-05-20 18:15:00,1.94046,1.9413,1.93959,1.94008,46000000.0
2008-05-20 18:20:00,1.94102,1.94327,1.94025,1.94327,40000000.0
2008-05-20 18:25:00,1.94134,1.94325,1.94032,1.94141,41000000.0
2008-05-20 18:30:00,1.94039,1.94162,1.93937,1.94099,41000000.0
2008-05-20 18:35:00,1.93952,1.94113,1.93943,1.94108,37000000.0
2008-05-20 18:40:00,1.93991,1.94239,1.9399,1.94074,44000000.0
2008-05-20 18:45:00,1.9425,1.94255,1.93796,1.93796,40000000.0
2008-05-20 18:50:00,1.939,1.94246,1.93732,1.94138,44000000.0
2008-05-20 18:55:00,1.94171,1.94248,1.93737,1.94214,42000000.0
2008-05-20 19:00:00,1.94043,1.94166,1.937,1.93743,39000000.0
2008-05-20 19:05:00,1.94162,1.94162,1.93687,1.94156,47000000.0
2008-05-20 19:10:00,1.94178,1.94178,1.93632,1.94076,44000000.0
2008-05-20 19:15:00,1.94091,1.94156,1.93641,1.94156,45000000.0
2008-05-20 19:20:00,1.94042,1.94138,1.93718,1.9408,37000000.0
2008-05-20 19:25:00,1.93753,1.94094,1.93588,1.94025,47000000.0
2008-05-20 19:30:00,1.9397,1.94087,1.93602,1.93614,43000000.0
2008-05-20 19:35:00,1.93686,1.9406,1.93589,1.94055,41000000.0
2008-05-20 19:40:00,1.93917,1.94102,1.93646,1.93656,43000000.0
2008-05-20 19:45:00,1.93948,1.94029,1.93554,1.94,46000000.0
2008-05-20 19:50:00,1.93722,1.94085,1.93607,1.93689,83000000.0
2008-05-20 19:55:00,1.93704,1.9417,1.93681,1.94156,72000000.0
2008-05-20 20:00:00,1.93943,1.94117,1.93662,1.94098,72000000.0
2008-05-20 20:05:00,1.9379,1.94186,1.93668,1.93754,47000000.0
2008-05-20 20:10:00,1.93724,1.9424,1.93722,1.93985,46000000.0
2008-05-20 20:15:00,1.94226,1.94389,1.93914,1.93946,60000000.0
2008-05-20 20:20:00,1.93988,1.94399,1.93872,1.94092,39000000.0
2008-05-20 20:25:00,1.94369,1.94538,1.93913,1.9443,50000000.0
2008-05-20 20:30:00,1.94396,1.94479,1.94008,1.9442,50000000.0
2008-05-20 20:35:00,1.94495,1.94496,1.93977,1.94375,65000000.0
2008-05-20 20:40:00,1.93994,1.94335,1.93856,1.94297,53000000.0
2008-05-20 20:45:00,1.94168,1.94422,1.9397,1.94375,59000000.0
2008-05-20 20:50:00,1.94364,1.94384,1.93906,1.94033,46000000.0
2008-05-20 20:55:00,1.93932,1.9436,1.93927,1.94324,55000000.0
2008-05-20 21:00:00,1.94353,1.94411,1.93879,1.93879,39000000.0
2008-05-20 21:05:00,1.94291,1.94303,1.93874,1.93936,35000000.0
2008-05-20 21:10:00,1.93991,1.94277,1.93827,1.93844,35000000.0
2008-05-20 21:15:00,1.94106,1.94266,1.93854,1.93854,41000000.0
2008-05-20 21:20:00,1.93798,1.94191,1.93774,1.93824,37000000.0
2008-05-20 21:25:00,1.94163,1.94247,1.93771,1.93782,38000000.0
2008-05-20 21:30:00,1.94125,1.94304,1.93769,1.94177,43000000.0
2008-05-20 21:35:00,1.93839,1.94284,1.93792,1.938,42000000.0
2008-05-20 21:40:00,1.93805,1.94339,1.93805,1.94297,40000000.0
2008-05-20 21:45:00,1.94286,1.94378,1.93935,1.94074,35000000.0
2008-05-20 21:50:00,1.93891,1.94373,1.93891,1.94373,32000000.0
2008-05-20 21:55:00,1.94394,1.94437,1.94013,1.9403,30000000.0
2008-05-20 22:00:00,1.94227,1.94387,1.93924,1.94324,44000000.0
2008-05-20 22:05:00,1.93932,1.94382,1.93915,1.94343,37000000.0
2008-05-20 22:10:00,1.94037,1.94341,1.93787,1.94244,42000000.0
2008-05-20 22:15:00,1.94073,1.94293,1.93772,1.93772,38000000.0
2008-05-20 22:20:00,1.94016,1.9414,1.93636,1.94027,40000000.0
2008-05-20 22:25:00,1.93637,1.94036,1.93468,1.93992,38000000.0
2008-05-20 22:30:00,1.94048,1.94059,1.93573,1.94022,37000000.0
2008-05-20 22:35:00,1.93558,1.94024,1.93558,1.93643,46000000.0
2008-05-20 22:40:00,1.93925,1.93976,1.93542,1.936,39000000.0
2008-05-20 22:45:00,1.94,1.94,1.93516,1.93838,39000000.0
2008-05-20 22:50:00,1.93601,1.93901,1.93472,1.93474,49000000.0
2008-05-20 22:55:00,1.93488,1.93876,1.93422,1.93825,40000000.0
2008-05-20 23:00:00,1.9393,1.93993,1.93506,1.93547,37000000.0
2008-05-20 23:05:00,1.93495,1.93932,1.93495,1.93794,24000000.0
2008-05-20 23:10:00,1.93953,1.93967,1.93638,1.93944,15000000.0
2008-05-20 23:15:00,1.93911,1.93941,1.93545,1.9392,37000000.0
2008-05-20 23:20:00,1.93621,1.9395,1.93589,1.9395,45000000.0
2008-05-20 23:25:00,1.93547,1.93985,1.93521,1.93985,27000000.0
2008-05-20 23:30:00,1.93922,1.93984,1.93573,1.93921,35000000.0
2008-05-20 23:35:00,1.93618,1.9391,1.93486,1.9391,25000000.0
2008-05-20 23:40:00,1.93599,1.93913,1.93447,1.93524,38000000.0
2008-05-20 23:45:00,1.93782,1.93883,1.93477,1.93883,29000000.0
2008-05-20 23:50:00,1.93545,1.9395,1.93487,1.93934,35000000.0
2008-05-20 23:55:00,1.93901,1.94013,1.93563,1.94013,20000000.0
2008-05-21 00:00:00,1.93957,1.94072,1.93664,1.93664,48000000.0
2008-05-21 00:05:00,1.93671,1.94006,1.93537,1.94006,57000000.0
2008-05-21 00:10:00,1.93661,1.94004,1.93617,1.93954,20000000.0
2008-05-21 00:15:00,1.94049,1.94049,1.93677,1.93683,19000000.0
2008-05-21 00:20:00,1.93629,1.94009,1.93616,1.93991,26000000.0
2008-05-21 00:25:00,1.94031,1.94041,1.93568,1.93575,25000000.0
2008-05-21 00:30:00,1.94125,1.94126,1.93686,1.93765,34000000.0
2008-05-21 00:35:00,1.94165,1.94184,1.93689,1.93804,30000000.0
2008-05-21 00:40:00,1.94157,1.94206,1.93794,1.94206,8000000.0
2008-05-21 00:45:00,1.94199,1.94216,1.93704,1.93883,32000000.0
2008-05-21 00:50:00,1.93717,1.93731,1.93711,1.93731,8000000.0
2008-05-21 00:55:00,1.93746,1.94172,1.93707,1.93707,26000000.0
2008-05-21 01:00:00,1.94161,1.94161,1.93754,1.94106,35000000.0
2008-05-21 01:05:00,1.93771,1.93974,1.93698,1.93698,7000000.0
2008-05-21 01:10:00,1.93744,1.94068,1.93718,1.94028,28000000.0
2008-05-21 01:15:00,1.94005,1.94053,1.93613,1.93635,32000000.0
2008-05-21 01:20:00,1.93761,1.94133,1.93679,1.94034,37000000.0
2008-05-21 01:25:00,1.93661,1.93994,1.93619,1.93984,14000000.0
2008-05-21 01:30:00,1.93908,1.94042,1.93639,1.94042,30000000.0
2008-05-21 01:35:00,1.94086,1.94087,1.9407,1.94074,8000000.0
2008-05-21 01:40:00,1.93644,1.94166,1.93644,1.94166,50000000.0
2008-05-21 01:45:00,1.94072,1.94138,1.93702,1.94093,42000000.0
2008-05-21 01:50:00,1.9381,1.94145,1.93702,1.94097,36000000.0
2008-05-21 01:55:00,1.93685,1.94145,1.93654,1.94134,24000000.0
2008-05-21 02:00:00,1.94001,1.94166,1.93705,1.9376,40000000.0
2008-05-21 02:05:00,1.94038,1.94208,1.93712,1.93786,41000000.0
2008-05-21 02:10:00,1.93796,1.94233,1.93756,1.9422,44000000.0
2008-05-21 02:15:00,1.94128,1.94227,1.93786,1.93812,48000000.0
2008-05-21 02:20:00,1.93856,1.94159,1.9373,1.93737,42000000.0
2008-05-21 02:25:00,1.9381,1.942,1.93773,1.942,35000000.0
2008-05-21 02:30:00,1.94248,1.94248,1.93801,1.93825,45000000.0
2008-05-21 02:35:00,1.93841,1.94195,1.93747,1.94193,41000000.0
2008-05-21 02:40:00,1.94177,1.94218,1.93736,1.9415,27000000.0
2008-05-21 02:45:00,1.94216,1.94216,1.9382,1.94207,39000000.0
2008-05-21 02:50:00,1.94257,1.94277,1.93828,1.94252,37000000.0
2008-05-21 02:55:00,1.93936,1.94294,1.93804,1.94182,34000000.0
2008-05-21 03:00:00,1.94317,1.94317,1.93913,1.94273,52000000.0
2008-05-21 03:05:00,1.93912,1.94316,1.93837,1.93864,47000000.0
2008-05-21 03:10:00,1.93861,1.94361,1.9386,1.9433,49000000.0
2008-05-21 03:15:00,1.94337,1.94485,1.94022,1.94065,46000000.0
2008-05-21 03:20:00,1.94084,1.94401,1.93936,1.93995,61000000.0
2008-05-21 03:25:00,1.94258,1.94375,1.93898,1.93898,51000000.0
2008-05-21 03:30:00,1.93914,1.94354,1.93883,1.94022,64000000.0
2008-05-21 03:35:00,1.94018,1.94398,1.93956,1.94194,47000000.0
2008-05-21 03:40:00,1.94041,1.94358,1.93966,1.93983,33000000.0
2008-05-21 03:45:00,1.94371,1.94399,1.93933,1.9394,58000000.0
2008-05-21 03:50:00,1.94303,1.94304,1.93934,1.93982,58000000.0
2008-05-21 03:55:00,1.94325,1.94344,1.93899,1.93974,68000000.0
2008-05-21 04:00:00,1.93894,1.94339,1.93894,1.94339,33000000.0
2008-05-21 04:05:00,1.9402,1.94391,1.93964,1.94006,46000000.0
2008-05-21 04:10:00,1.94059,1.94371,1.93922,1.93922,32000000.0
2008-05-21 04:15:00,1.94281,1.94366,1.94037,1.94366,14000000.0
2008-05-21 04:20:00,1.94063,1.94178,1.93891,1.939,12000000.0
2008-05-21 04:25:00,1.93858,1.94366,1.93858,1.94366,25000000.0
2008-05-21 04:30:00,1.9442,1.9442,1.93864,1.94217,53000000.0
2008-05-21 04:35:00,1.93951,1.94248,1.93812,1.94197,28000000.0
2008-05-21 04:40:00,1.93819,1.94206,1.93819,1.93832,17000000.0
2008-05-21 04:45:00,1.9419,1.94238,1.93832,1.94238,15000000.0
2008-05-21 04:50:00,1.93892,1.94243,1.93866,1.93966,65000000.0
2008-05-21 04:55:00,1.94327,1.9434,1.93841,1.93851,22000000.0
2008-05-21 05:00:00,1.94339,1.94339,1.93831,1.93831,29000000.0
2008-05-21 05:05:00,1.93818,1.94272,1.93818,1.94257,26000000.0
2008-05-21 05:10:00,1.94265,1.94265,1.93819,1.9388,28000000.0
2008-05-21 05:15:00,1.94334,1.94346,1.93783,1.93827,21000000.0
2008-05-21 05:20:00,1.9382,1.94287,1.93807,1.94257,42000000.0
2008-05-21 05:25:00,1.94157,1.94197,1.93877,1.93917,25000000.0
2008-05-21 05:30:00,1.94321,1.94321,1.93841,1.94115,28000000.0
2008-05-21 05:35:00,1.93904,1.94267,1.93813,1.93914,25000000.0
2008-05-21 05:40:00,1.93855,1.94289,1.93855,1.93901,22000000.0
2008-05-21 05:45:00,1.94224,1.94224,1.9383,1.93854,32000000.0
2008-05-21 05:50:00,1.9425,1.94336,1.93872,1.94293,33000000.0
2008-05-21 05:55:00,1.9385,1.94306,1.9385,1.9418,37000000.0
2008-05-21 06:00:00,1.94114,1.94184,1.93823,1.93855,22000000.0
2008-05-21 06:05:00,1.943,1.94312,1.9384,1.93919,27000000.0
2008-05-21 06:10:00,1.9392,1.94321,1.9392,1.93977,23000000.0
2008-05-21 06:15:00,1.94121,1.94269,1.93867,1.93867,39000000.0
2008-05-21 06:20:00,1.93957,1.94295,1.93832,1.94282,24000000.0
2008-05-21 06:25:00,1.94192,1.94387,1.93892,1.94021,58000000.0
2008-05-21 06:30:00,1.94358,1.9439,1.93984,1.94068,64000000.0
2008-05-21 06:35:00,1.9415,1.94658,1.94092,1.94234,39000000.0
2008-05-21 06:40:00,1.94243,1.94623,1.94243,1.94586,37000000.0
2008-05-21 06:45:00,1.94563,1.94563,1.94125,1.94515,34000000.0
2008-05-21 06:50:00,1.94123,1.94626,1.94123,1.94607,33000000.0
2008-05-21 06:55:00,1.94164,1.94635,1.94132,1.94618,31000000.0
2008-05-21 07:00:00,1.94457,1.94607,1.94079,1.94483,42000000.0
2008-05-21 07:05:00,1.94112,1.94474,1.94066,1.94444,38000000.0
2008-05-21 07:10:00,1.94065,1.94474,1.94035,1.94474,40000000.0
2008-05-21 07:15:00,1.94469,1.94548,1.94042,1.94548,33000000.0
2008-05-21 07:20:00,1.9428,1.94623,1.9415,1.94176,41000000.0
2008-05-21 07:25:00,1.94131,1.94551,1.94105,1.94551,36000000.0
2008-05-21 07:30:00,1.94427,1.94682,1.94236,1.94682,46000000.0
2008-05-21 07:35:00,1.94379,1.94898,1.94299,1.94435,44000000.0
2008-05-21 07:40:00,1.94764,1.94764,1.94261,1.94712,31000000.0
2008-05-21 07:45:00,1.94646,1.9471,1.94232,1.94232,36000000.0
2008-05-21 07:50:00,1.9421,1.94643,1.94126,1.94187,43000000.0
2008-05-21 07:55:00,1.94324,1.94812,1.94271,1.94812,37000000.0
2008-05-21 08:00:00,1.94817,1.94828,1.94281,1.94716,34000000.0
2008-05-21 08:05:00,1.94394,1.948,1.94282,1.94715,38000000.0
2008-05-21 08:10:00,1.94468,1.94821,1.94381,1.94809,41000000.0
2008-05-21 08:15:00,1.94646,1.94855,1.94299,1.94734,39000000.0
2008-05-21 08:20:00,1.94435,1.94751,1.94266,1.94381,46000000.0
2008-05-21 08:25:00,1.94301,1.94786,1.94246,1.9461,45000000.0
2008-05-21 08:30:00,1.94502,1.94771,1.94161,1.94625,41000000.0
2008-05-21 08:35:00,1.94179,1.94616,1.94136,1.9417,45000000.0
2008-05-21 08:40:00,1.94581,1.94623,1.94118,1.94118,46000000.0
2008-05-21 08:45:00,1.94475,1.94484,1.93932,1.93932,41000000.0
2008-05-21 08:50:00,1.94054,1.94461,1.93984,1.94049,46000000.0
2008-05-21 08:55:00,1.93965,1.94343,1.93773,1.93872,43000000.0
2008-05-21 09:00:00,1.9392,1.94216,1.93747,1.94124,41000000.0
2008-05-21 09:05:00,1.94254,1.94254,1.94006,1.94015,45000000.0
2008-05-21 09:10:00,1.94038,1.94157,1.93997,1.94129,43000000.0
2008-05-21 09:15:00,1.94053,1.94316,1.94048,1.94316,45000000.0
2008-05-21 09:20:00,1.94219,1.94599,1.94219,1.94416,42000000.0
2008-05-21 09:25:00,1.94427,1.94646,1.94359,1.94646,44000000.0
2008-05-21 09:30:00,1.94618,1.94754,1.94539,1.9467,44000000.0
2008-05-21 09:35:00,1.94676,1.94676,1.94376,1.94564,41000000.0
2008-05-21 09:40:00,1.9439,1.94535,1.94307,1.94349,45000000.0
2008-05-21 09:45:00,1.9437,1.94521,1.94297,1.94326,40000000.0
2008-05-21 09:50:00,1.94438,1.94438,1.94254,1.94367,42000000.0
2008-05-21 09:55:00,1.94196,1.94375,1.94105,1.94221,42000000.0
2008-05-21 10:00:00,1.94015,1.95065,1.94015,1.94786,43000000.0
2008-05-21 10:05:00,1.9477,1.9488,1.94528,1.9483,45000000.0
2008-05-21 10:10:00,1.94863,1.94863,1.94588,1.9462,54000000.0
2008-05-21 10:15:00,1.94569,1.94747,1.94522,1.94542,38000000.0
2008-05-21 10:20:00,1.94645,1.94758,1.94425,1.94676,42000000.0
2008-05-21 10:25:00,1.94771,1.9484,1.94531,1.94531,36000000.0
2008-05-21 10:30:00,1.94585,1.94694,1.94441,1.94441,45000000.0
2008-05-21 10:35:00,1.94414,1.94623,1.94307,1.94482,46000000.0
2008-05-21 10:40:00,1.94614,1.94687,1.94391,1.94451,43000000.0
2008-05-21 10:45:00,1.94491,1.94694,1.94462,1.94674,49000000.0
2008-05-21 10:50:00,1.94709,1.94846,1.94634,1.94634,43000000.0
2008-05-21 10:55:00,1.94636,1.95147,1.94636,1.95147,44000000.0
2008-05-21 11:00:00,1.95124,1.95273,1.94907,1.95102,41000000.0
2008-05-21 11:05:00,1.95041,1.95193,1.94886,1.94886,46000000.0
2008-05-21 11:10:00,1.95044,1.95062,1.94783,1.94801,41000000.0
2008-05-21 11:15:00,1.94919,1.95124,1.94879,1.9509,45000000.0
2008-05-21 11:20:00,1.95097,1.95343,1.95007,1.95286,37000000.0
2008-05-21 11:25:00,1.95446,1.95504,1.9523,1.95504,45000000.0
2008-05-21 11:30:00,1.9541,1.95466,1.95211,1.95387,38000000.0
2008-05-21 11:35:00,1.95262,1.9544,1.95242,1.95437,51000000.0
2008-05-21 11:40:00,1.95311,1.95522,1.95311,1.9545,45000000.0
2008-05-21 11:45:00,1.954,1.95554,1.95311,1.95488,48000000.0
2008-05-21 11:50:00,1.95437,1.95499,1.9532,1.95473,48000000.0
2008-05-21 11:55:00,1.95388,1.95506,1.95288,1.9541,35000000.0
2008-05-21 12:00:00,1.95493,1.95551,1.95363,1.95546,40000000.0
2008-05-21 12:05:00,1.95408,1.95657,1.95398,1.95609,49000000.0
2008-05-21 12:10:00,1.95556,1.95684,1.95385,1.95592,40000000.0
2008-05-21 12:15:00,1.95696,1.96102,1.95603,1.95988,48000000.0
2008-05-21 12:20:00,1.95999,1.96181,1.95935,1.96124,47000000.0
2008-05-21 12:25:00,1.96043,1.96304,1.95836,1.96304,46000000.0
2008-05-21 12:30:00,1.96264,1.96692,1.96237,1.96521,49000000.0
2008-05-21 12:35:00,1.96496,1.96672,1.9638,1.9638,41000000.0
2008-05-21 12:40:00,1.96564,1.96584,1.96364,1.96468,42000000.0
2008-05-21 12:45:00,1.9645,1.96479,1.96305,1.96477,47000000.0
2008-05-21 12:50:00,1.96329,1.9673,1.96329,1.96664,46000000.0
2008-05-21 12:55:00,1.96528,1.96598,1.96262,1.96372,45000000.0
2008-05-21 13:00:00,1.96305,1.96448,1.9625,1.96432,40000000.0
2008-05-21 13:05:00,1.96303,1.96363,1.96093,1.96276,42000000.0
2008-05-21 13:10:00,1.9616,1.96365,1.9616,1.96315,50000000.0
2008-05-21 13:15:00,1.96198,1.96575,1.96159,1.96543,45000000.0
2008-05-21 13:20:00,1.96398,1.96556,1.96226,1.96364,45000000.0
2008-05-21 13:25:00,1.96221,1.96372,1.96187,1.96312,46000000.0
2008-05-21 13:30:00,1.96421,1.96647,1.96412,1.96482,38000000.0
2008-05-21 13:35:00,1.96391,1.96634,1.96365,1.96634,43000000.0
2008-05-21 13:40:00,1.96611,1.96789,1.96499,1.96789,44000000.0
2008-05-21 13:45:00,1.96714,1.96815,1.96581,1.96662,51000000.0
2008-05-21 13:50:00,1.96481,1.96666,1.96453,1.96453,47000000.0
2008-05-21 13:55:00,1.96484,1.96624,1.96399,1.96541,42000000.0
2008-05-21 14:00:00,1.964,1.96511,1.96106,1.9629,46000000.0
2008-05-21 14:05:00,1.96273,1.96369,1.96044,1.96227,45000000.0
2008-05-21 14:10:00,1.96389,1.96389,1.96082,1.96153,46000000.0
2008-05-21 14:15:00,1.96258,1.96338,1.96036,1.96036,39000000.0
2008-05-21 14:20:00,1.96151,1.96151,1.9574,1.95987,44000000.0
2008-05-21 14:25:00,1.96004,1.96007,1.95701,1.95841,43000000.0
2008-05-21 14:30:00,1.95818,1.9596,1.957,1.9596,43000000.0
2008-05-21 14:35:00,1.95823,1.96172,1.95823,1.96122,42000000.0
2008-05-21 14:40:00,1.95986,1.96245,1.95986,1.96192,47000000.0
2008-05-21 14:45:00,1.96103,1.96214,1.96015,1.96132,47000000.0
2008-05-21 14:50:00,1.96073,1.96108,1.95904,1.96071,46000000.0
2008-05-21 14:55:00,1.961,1.96103,1.95778,1.95778,43000000.0
2008-05-21 15:00:00,1.95798,1.9593,1.95737,1.95737,42000000.0
2008-05-21 15:05:00,1.95715,1.95904,1.95602,1.95607,44000000.0
2008-05-21 15:10:00,1.95646,1.95718,1.95278,1.95481,47000000.0
2008-05-21 15:15:00,1.954,1.95599,1.95356,1.95431,47000000.0
2008-05-21 15:20:00,1.9555,1.95594,1.95347,1.95507,45000000.0
2008-05-21 15:25:00,1.95398,1.95504,1.95141,1.95238,46000000.0
2008-05-21 15:30:00,1.9526,1.95517,1.95067,1.9539,46000000.0
2008-05-21 15:35:00,1.9556,1.9556,1.9516,1.95177,42000000.0
2008-05-21 15:40:00,1.95284,1.95518,1.95239,1.95518,46000000.0
2008-05-21 15:45:00,1.95403,1.95764,1.95345,1.95734,40000000.0
2008-05-21 15:50:00,1.95584,1.95774,1.95461,1.95679,38000000.0
2008-05-21 15:55:00,1.95686,1.95695,1.95416,1.95481,40000000.0
2008-05-21 16:00:00,1.95532,1.95767,1.95496,1.95621,48000000.0
2008-05-21 16:05:00,1.95525,1.95741,1.95481,1.95741,46000000.0
2008-05-21 16:10:00,1.95774,1.95774,1.95457,1.95555,43000000.0
2008-05-21 16:15:00,1.95463,1.95688,1.95432,1.95624,50000000.0
2008-05-21 16:20:00,1.95605,1.95605,1.95237,1.95259,45000000.0
2008-05-21 16:25:00,1.954,1.95403,1.95183,1.95276,42000000.0
2008-05-21 16:30:00,1.95224,1.95772,1.95224,1.95518,45000000.0
2008-05-21 16:35:00,1.9536,1.9569,1.95345,1.95564,47000000.0
2008-05-21 16:40:00,1.95531,1.95581,1.95403,1.95581,41000000.0
2008-05-21 16:45:00,1.9546,1.95782,1.95443,1.95683,46000000.0
2008-05-21 16:50:00,1.95767,1.95995,1.95746,1.95949,43000000.0
2008-05-21 16:55:00,1.95757,1.9604,1.95725,1.95861,43000000.0
2008-05-21 17:00:00,1.95944,1.96125,1.95881,1.95961,41000000.0
2008-05-21 17:05:00,1.96002,1.96133,1.9588,1.95983,39000000.0
2008-05-21 17:10:00,1.96065,1.96065,1.95767,1.95948,40000000.0
2008-05-21 17:15:00,1.95829,1.96018,1.95765,1.9588,41000000.0
2008-05-21 17:20:00,1.96022,1.96055,1.95858,1.95998,50000000.0
2008-05-21 17:25:00,1.95809,1.95947,1.95531,1.95582,51000000.0
2008-05-21 17:30:00,1.95684,1.95924,1.95619,1.95772,45000000.0
2008-05-21 17:35:00,1.95727,1.95879,1.95652,1.95652,39000000.0
2008-05-21 17:40:00,1.95824,1.95979,1.95685,1.95879,47000000.0
2008-05-21 17:45:00,1.95953,1.96045,1.95851,1.95898,41000000.0
2008-05-21 17:50:00,1.9601,1.96019,1.95812,1.96014,48000000.0
2008-05-21 17:55:00,1.95997,1.9606,1.95855,1.96047,48000000.0
2008-05-21 18:00:00,1.9596,1.96289,1.95927,1.96204,39000000.0
2008-05-21 18:05:00,1.9608,1.96317,1.96026,1.96278,40000000.0
2008-05-21 18:10:00,1.96271,1.9629,1.9607,1.96126,48000000.0
2008-05-21 18:15:00,1.96126,1.96255,1.9607,1.96084,46000000.0
2008-05-21 18:20:00,1.96205,1.96205,1.95911,1.95956,40000000.0
2008-05-21 18:25:00,1.95964,1.96212,1.95942,1.96087,41000000.0
2008-05-21 18:30:00,1.96064,1.96092,1.95848,1.96092,41000000.0
2008-05-21 18:35:00,1.9607,1.96106,1.95931,1.96013,37000000.0
2008-05-21 18:40:00,1.95994,1.96127,1.95882,1.95882,44000000.0
2008-05-21 18:45:00,1.95943,1.95953,1.95726,1.95887,40000000.0
2008-05-21 18:50:00,1.95738,1.95941,1.9571,1.9591,44000000.0
2008-05-21 18:55:00,1.95687,1.96018,1.95554,1.96018,42000000.0
2008-05-21 19:00:00,1.95865,1.96033,1.95573,1.95619,39000000.0
2008-05-21 19:05:00,1.95966,1.96211,1.95683,1.96159,47000000.0
2008-05-21 19:10:00,1.96122,1.96186,1.95731,1.96157,44000000.0
2008-05-21 19:15:00,1.96181,1.96181,1.95695,1.96157,45000000.0
2008-05-21 19:20:00,1.95832,1.96177,1.95726,1.9616,37000000.0
2008-05-21 19:25:00,1.96197,1.96202,1.95742,1.96202,47000000.0
2008-05-21 19:30:00,1.96132,1.96302,1.95813,1.95849,43000000.0
2008-05-21 19:35:00,1.96131,1.96245,1.95766,1.95826,41000000.0
2008-05-21 19:40:00,1.95804,1.96252,1.9577,1.9618,43000000.0
2008-05-21 19:45:00,1.96196,1.96271,1.95786,1.9586,44000000.0
2008-05-21 19:50:00,1.95901,1.96278,1.95847,1.95859,83000000.0
2008-05-21 19:55:00,1.95818,1.9629,1.95813,1.9629,72000000.0
2008-05-21 20:00:00,1.96236,1.96292,1.95702,1.9612,73000000.0
2008-05-21 20:05:00,1.96048,1.9659,1.95736,1.96216,44000000.0
2008-05-21 20:10:00,1.96337,1.96672,1.96253,1.96368,46000000.0
2008-05-21 20:15:00,1.96621,1.96735,1.96276,1.96379,60000000.0
2008-05-21 20:20:00,1.96321,1.97146,1.96321,1.96435,39000000.0
2008-05-21 20:25:00,1.96771,1.97073,1.96602,1.9704,54000000.0
2008-05-21 20:30:00,1.96537,1.9717,1.96422,1.97152,53000000.0
2008-05-21 20:35:00,1.96717,1.97378,1.96705,1.97145,65000000.0
2008-05-21 20:40:00,1.97206,1.97445,1.9687,1.97086,52000000.0
2008-05-21 20:45:00,1.97333,1.97535,1.96999,1.97526,59000000.0
2008-05-21 20:50:00,1.97431,1.97508,1.96974,1.97452,46000000.0
2008-05-21 20:55:00,1.97048,1.97467,1.97018,1.97018,52000000.0
2008-05-21 21:00:00,1.97338,1.97515,1.97009,1.97467,52000000.0
2008-05-21 21:05:00,1.97365,1.97456,1.97023,1.97124,41000000.0
2008-05-21 21:10:00,1.97204,1.97633,1.97109,1.97109,41000000.0
2008-05-21 21:15:00,1.97481,1.97578,1.97065,1.9709,42000000.0
2008-05-21 21:20:00,1.97238,1.97605,1.9709,1.97605,43000000.0
2008-05-21 21:25:00,1.97527,1.97527,1.97047,1.9747,37000000.0
2008-05-21 21:30:00,1.97453,1.975,1.96994,1.96994,43000000.0
2008-05-21 21:35:00,1.97115,1.9748,1.96939,1.97446,42000000.0
2008-05-21 21:40:00,1.97089,1.97587,1.97089,1.97587,46000000.0
2008-05-21 21:45:00,1.97595,1.97612,1.97102,1.97491,45000000.0
2008-05-21 21:50:00,1.97082,1.97565,1.97082,1.97565,41000000.0
2008-05-21 21:55:00,1.97097,1.97586,1.9706,1.97123,38000000.0
2008-05-21 22:00:00,1.97272,1.97583,1.971,1.97521,44000000.0
2008-05-21 22:05:00,1.97228,1.97535,1.97089,1.97165,41000000.0
2008-05-21 22:10:00,1.97117,1.97617,1.97117,1.97581,37000000.0
2008-05-21 22:15:00,1.9734,1.97624,1.9713,1.97534,33000000.0
2008-05-21 22:20:00,1.97263,1.97608,1.97172,1.97214,22000000.0
2008-05-21 22:25:00,1.97253,1.97624,1.97133,1.97494,35000000.0
2008-05-21 22:30:00,1.97526,1.97633,1.9719,1.97329,32000000.0
2008-05-21 22:35:00,1.97341,1.97711,1.97222,1.97275,49000000.0
2008-05-21 22:40:00,1.97226,1.97678,1.97126,1.9717,29000000.0
2008-05-21 22:45:00,1.97408,1.97523,1.971,1.97478,39000000.0
2008-05-21 22:50:00,1.97173,1.97552,1.97113,1.97188,49000000.0
2008-05-21 22:55:00,1.97473,1.97694,1.97197,1.97638,42000000.0
2008-05-21 23:00:00,1.97518,1.97882,1.97116,1.97803,37000000.0
2008-05-21 23:05:00,1.97886,1.97886,1.97225,1.97225,23000000.0
2008-05-21 23:10:00,1.97733,1.97863,1.97182,1.97863,33000000.0
2008-05-21 23:15:00,1.97598,1.97866,1.97145,1.97707,39000000.0
2008-05-21 23:20:00,1.97219,1.97843,1.972,1.97843,77000000.0
2008-05-21 23:25:00,1.97198,1.97813,1.97081,1.97813,24000000.0
2008-05-21 23:30:00,1.97535,1.97798,1.97112,1.97792,40000000.0
2008-05-21 23:35:00,1.97376,1.97833,1.97099,1.97718,33000000.0
2008-05-21 23:40:00,1.97254,1.9778,1.97066,1.97115,42000000.0
2008-05-21 23:45:00,1.97395,1.9767,1.97042,1.97085,21000000.0
2008-05-21 23:50:00,1.97596,1.97752,1.97193,1.97745,17000000.0
2008-05-21 23:55:00,1.97225,1.97806,1.97112,1.97112,37000000.0
2008-05-22 00:00:00,1.97436,1.97682,1.96975,1.96975,48000000.0
2008-05-22 00:05:00,1.97509,1.97647,1.96944,1.97592,50000000.0
2008-05-22 00:10:00,1.97626,1.97676,1.97106,1.97675,24000000.0
2008-05-22 00:15:00,1.97467,1.97785,1.97083,1.97665,31000000.0
2008-05-22 00:20:00,1.97182,1.97786,1.97073,1.97144,45000000.0
2008-05-22 00:25:00,1.97081,1.97681,1.97061,1.97681,45000000.0
2008-05-22 00:30:00,1.9744,1.97752,1.97094,1.97698,35000000.0
2008-05-22 00:35:00,1.97551,1.97757,1.97042,1.97753,38000000.0
2008-05-22 00:40:00,1.97734,1.97745,1.97095,1.97669,33000000.0
2008-05-22 00:45:00,1.97631,1.97746,1.97035,1.97289,32000000.0
2008-05-22 00:50:00,1.97046,1.97723,1.9701,1.97723,32000000.0
2008-05-22 00:55:00,1.97738,1.97738,1.97012,1.97111,33000000.0
2008-05-22 01:00:00,1.97564,1.97723,1.97051,1.97723,30000000.0
2008-05-22 01:05:00,1.97775,1.97777,1.97065,1.97074,36000000.0
2008-05-22 01:10:00,1.97095,1.9775,1.97093,1.97648,29000000.0
2008-05-22 01:15:00,1.97485,1.97765,1.97128,1.97128,30000000.0
2008-05-22 01:20:00,1.97075,1.97663,1.97056,1.97142,32000000.0
2008-05-22 01:25:00,1.97744,1.97756,1.97061,1.97672,45000000.0
2008-05-22 01:30:00,1.97433,1.97655,1.97065,1.97506,22000000.0
2008-05-22 01:35:00,1.97231,1.97765,1.97053,1.97054,28000000.0
2008-05-22 01:40:00,1.97064,1.97736,1.9706,1.97698,44000000.0
2008-05-22 01:45:00,1.97492,1.97783,1.97196,1.97595,31000000.0
2008-05-22 01:50:00,1.97139,1.97719,1.97085,1.97104,24000000.0
2008-05-22 01:55:00,1.97061,1.97829,1.97061,1.97815,35000000.0
2008-05-22 02:00:00,1.97439,1.97793,1.97168,1.97352,41000000.0
2008-05-22 02:05:00,1.9735,1.97846,1.97169,1.97761,41000000.0
2008-05-22 02:10:00,1.97277,1.97964,1.97234,1.97909,44000000.0
2008-05-22 02:15:00,1.97653,1.97939,1.9723,1.97907,45000000.0
2008-05-22 02:20:00,1.97882,1.97912,1.97222,1.97285,42000000.0
2008-05-22 02:25:00,1.97275,1.97881,1.97213,1.97224,39000000.0
2008-05-22 02:30:00,1.97794,1.97871,1.97334,1.97672,34000000.0
2008-05-22 02:35:00,1.97394,1.97873,1.97277,1.97873,27000000.0
2008-05-22 02:40:00,1.97757,1.98014,1.97336,1.97367,47000000.0
2008-05-22 02:45:00,1.97875,1.98044,1.97357,1.97471,39000000.0
2008-05-22 02:50:00,1.9738,1.98067,1.97371,1.98027,42000000.0
2008-05-22 02:55:00,1.9753,1.97974,1.97245,1.97895,41000000.0
2008-05-22 03:00:00,1.97663,1.97926,1.97227,1.97233,58000000.0
2008-05-22 03:05:00,1.97755,1.97863,1.97122,1.97275,34000000.0
2008-05-22 03:10:00,1.97134,1.97655,1.97129,1.97134,16000000.0
2008-05-22 03:15:00,1.97631,1.97843,1.97112,1.97835,36000000.0
2008-05-22 03:20:00,1.97308,1.97836,1.97189,1.97836,40000000.0
2008-05-22 03:25:00,1.97204,1.979,1.97199,1.979,33000000.0
2008-05-22 03:30:00,1.97776,1.97959,1.97223,1.97879,49000000.0
2008-05-22 03:35:00,1.97341,1.97866,1.97179,1.97206,45000000.0
2008-05-22 03:40:00,1.97743,1.9793,1.97245,1.97908,45000000.0
2008-05-22 03:45:00,1.97695,1.97919,1.97248,1.97791,53000000.0
2008-05-22 03:50:00,1.97856,1.97881,1.97191,1.97869,48000000.0
2008-05-22 03:55:00,1.97255,1.97948,1.97212,1.97939,59000000.0
2008-05-22 04:00:00,1.97657,1.97858,1.97252,1.97723,40000000.0
2008-05-22 04:05:00,1.97894,1.97894,1.97208,1.97887,36000000.0
2008-05-22 04:10:00,1.97302,1.97893,1.97188,1.97285,25000000.0
2008-05-22 04:15:00,1.97766,1.97839,1.97147,1.97342,37000000.0
2008-05-22 04:20:00,1.97753,1.9785,1.9722,1.97747,45000000.0
2008-05-22 04:25:00,1.97824,1.97824,1.97101,1.97754,62000000.0
2008-05-22 04:30:00,1.9772,1.97843,1.97204,1.97713,48000000.0
2008-05-22 04:35:00,1.97141,1.9778,1.97118,1.9764,49000000.0
2008-05-22 04:40:00,1.97261,1.97751,1.97065,1.97751,49000000.0
2008-05-22 04:45:00,1.97693,1.97812,1.9712,1.97202,47000000.0
2008-05-22 04:50:00,1.9719,1.97812,1.97182,1.97716,53000000.0
2008-05-22 04:55:00,1.97808,1.9782,1.97771,1.97818,41000000.0
2008-05-22 05:00:00,1.97534,1.97774,1.97058,1.97062,47000000.0
2008-05-22 05:05:00,1.97054,1.9771,1.97036,1.97639,47000000.0
2008-05-22 05:10:00,1.97245,1.97757,1.97137,1.97755,58000000.0
2008-05-22 05:15:00,1.97625,1.97752,1.97154,1.97617,46000000.0
2008-05-22 05:20:00,1.97162,1.97663,1.97055,1.97583,35000000.0
2008-05-22 05:25:00,1.97241,1.97663,1.97033,1.97565,29000000.0
2008-05-22 05:30:00,1.97546,1.97746,1.97027,1.9774,39000000.0
2008-05-22 05:35:00,1.97201,1.97681,1.97048,1.97615,36000000.0
2008-05-22 05:40:00,1.9768,1.97707,1.97046,1.97603,59000000.0
2008-05-22 05:45:00,1.97414,1.97682,1.97053,1.97062,46000000.0
2008-05-22 05:50:00,1.97679,1.97697,1.97019,1.97487,25000000.0
2008-05-22 05:55:00,1.97125,1.97596,1.96867,1.96893,64000000.0
2008-05-22 06:00:00,1.97613,1.97613,1.96927,1.96967,39000000.0
2008-05-22 06:05:00,1.97062,1.97638,1.96929,1.97638,60000000.0
2008-05-22 06:10:00,1.97154,1.97628,1.96992,1.97625,51000000.0
2008-05-22 06:15:00,1.97513,1.97707,1.96969,1.97705,60000000.0
2008-05-22 06:20:00,1.97539,1.97645,1.97008,1.97556,33000000.0
2008-05-22 06:25:00,1.97143,1.97612,1.96889,1.97612,62000000.0
2008-05-22 06:30:00,1.97495,1.97617,1.96961,1.97617,79000000.0
2008-05-22 06:35:00,1.97088,1.97643,1.96951,1.97591,60000000.0
2008-05-22 06:40:00,1.97096,1.97623,1.96966,1.96978,48000000.0
2008-05-22 06:45:00,1.97236,1.9757,1.96794,1.97425,40000000.0
2008-05-22 06:50:00,1.96826,1.97524,1.96826,1.97431,65000000.0
2008-05-22 06:55:00,1.97435,1.97447,1.96689,1.97284,42000000.0
2008-05-22 07:00:00,1.97148,1.97413,1.96692,1.96719,42000000.0
2008-05-22 07:05:00,1.97201,1.9728,1.96662,1.97147,30000000.0
2008-05-22 07:10:00,1.97326,1.97336,1.96576,1.96612,40000000.0
2008-05-22 07:15:00,1.97001,1.97131,1.96515,1.96546,36000000.0
2008-05-22 07:20:00,1.9671,1.9724,1.96597,1.9724,45000000.0
2008-05-22 07:25:00,1.96683,1.97321,1.96648,1.97321,31000000.0
2008-05-22 07:30:00,1.97054,1.97385,1.96693,1.96866,42000000.0
2008-05-22 07:35:00,1.97259,1.97613,1.96878,1.97356,44000000.0
2008-05-22 07:40:00,1.96943,1.97422,1.96764,1.97297,40000000.0
2008-05-22 07:45:00,1.97126,1.97243,1.9673,1.97204,26000000.0
2008-05-22 07:50:00,1.96556,1.97407,1.96555,1.96697,42000000.0
2008-05-22 07:55:00,1.96749,1.97346,1.96699,1.97346,35000000.0
2008-05-22 08:00:00,1.97088,1.97438,1.96655,1.97141,44000000.0
2008-05-22 08:05:00,1.96798,1.97309,1.96633,1.97117,35000000.0
2008-05-22 08:10:00,1.96691,1.97169,1.96526,1.97107,47000000.0
2008-05-22 08:15:00,1.96782,1.9738,1.96692,1.9738,40000000.0
2008-05-22 08:20:00,1.969,1.97486,1.96703,1.97486,40000000.0
2008-05-22 08:25:00,1.96958,1.97434,1.96614,1.96763,41000000.0
2008-05-22 08:30:00,1.97052,1.9721,1.9644,1.97012,40000000.0
2008-05-22 08:35:00,1.96478,1.97354,1.96478,1.96748,47000000.0
2008-05-22 08:40:00,1.96698,1.97489,1.96698,1.96962,50000000.0
2008-05-22 08:45:00,1.97403,1.9799,1.97114,1.9798,48000000.0
2008-05-22 08:50:00,1.97464,1.97919,1.9715,1.97368,46000000.0
2008-05-22 08:55:00,1.98007,1.98328,1.97435,1.98201,44000000.0
2008-05-22 09:00:00,1.98086,1.98173,1.97384,1.97649,41000000.0
2008-05-22 09:05:00,1.97571,1.98022,1.97571,1.98016,45000000.0
2008-05-22 09:10:00,1.97768,1.9832,1.97528,1.97528,43000000.0
2008-05-22 09:15:00,1.9763,1.97923,1.97373,1.97814,45000000.0
2008-05-22 09:20:00,1.97426,1.97875,1.97418,1.97713,42000000.0
2008-05-22 09:25:00,1.97412,1.97843,1.97412,1.97413,44000000.0
2008-05-22 09:30:00,1.97689,1.97965,1.97448,1.97623,46000000.0
2008-05-22 09:35:00,1.97558,1.98126,1.97557,1.98109,39000000.0
2008-05-22 09:40:00,1.98152,1.9824,1.97794,1.98068,43000000.0
2008-05-22 09:45:00,1.9778,1.98132,1.97237,1.97237,43000000.0
2008-05-22 09:50:00,1.9743,1.97564,1.97182,1.97518,42000000.0
2008-05-22 09:55:00,1.97134,1.97635,1.97123,1.9728,42000000.0
2008-05-22 10:00:00,1.97223,1.97696,1.97223,1.97682,43000000.0
2008-05-22 10:05:00,1.97591,1.9785,1.97445,1.97475,45000000.0
2008-05-22 10:10:00,1.97837,1.97837,1.9725,1.97514,54000000.0
2008-05-22 10:15:00,1.97206,1.97732,1.97176,1.97732,38000000.0
2008-05-22 10:20:00,1.97433,1.97621,1.97072,1.97072,42000000.0
2008-05-22 10:25:00,1.97029,1.97406,1.96829,1.96941,36000000.0
2008-05-22 10:30:00,1.96988,1.97272,1.96787,1.97272,45000000.0
2008-05-22 10:35:00,1.96868,1.97377,1.96832,1.96903,46000000.0
2008-05-22 10:40:00,1.97138,1.97214,1.96735,1.97143,44000000.0
2008-05-22 10:45:00,1.96865,1.97123,1.96736,1.9687,49000000.0
2008-05-22 10:50:00,1.96868,1.97386,1.96807,1.97386,43000000.0
2008-05-22 10:55:00,1.97355,1.97401,1.96963,1.97004,40000000.0
2008-05-22 11:00:00,1.96965,1.97262,1.96626,1.96713,41000000.0
2008-05-22 11:05:00,1.96775,1.97043,1.96591,1.96971,46000000.0
2008-05-22 11:10:00,1.96935,1.97307,1.96834,1.97271,41000000.0
2008-05-22 11:15:00,1.96907,1.97277,1.96868,1.97113,45000000.0
2008-05-22 11:20:00,1.97158,1.97239,1.96756,1.97239,37000000.0
2008-05-22 11:25:00,1.97328,1.97432,1.96988,1.97432,45000000.0
2008-05-22 11:30:00,1.97231,1.97537,1.97143,1.9753,38000000.0
2008-05-22 11:35:00,1.97436,1.97476,1.97025,1.9736,51000000.0
2008-05-22 11:40:00,1.96973,1.97261,1.96845,1.97121,45000000.0
2008-05-22 11:45:00,1.96918,1.97137,1.96532,1.96893,48000000.0
2008-05-22 11:50:00,1.96909,1.97113,1.96617,1.97113,48000000.0
2008-05-22 11:55:00,1.97037,1.97253,1.96828,1.96961,35000000.0
2008-05-22 12:00:00,1.97007,1.97271,1.9689,1.96997,40000000.0
2008-05-22 12:05:00,1.96902,1.97226,1.96719,1.96766,48000000.0
2008-05-22 12:10:00,1.96664,1.97137,1.96656,1.97137,40000000.0
2008-05-22 12:15:00,1.96775,1.97073,1.96531,1.96629,39000000.0
2008-05-22 12:20:00,1.96656,1.97136,1.96472,1.96977,47000000.0
2008-05-22 12:25:00,1.97003,1.97138,1.96753,1.97001,46000000.0
2008-05-22 12:30:00,1.96886,1.97127,1.96689,1.97047,48000000.0
2008-05-22 12:35:00,1.97052,1.97059,1.96631,1.96994,41000000.0
2008-05-22 12:40:00,1.9706,1.9706,1.96606,1.97053,42000000.0
2008-05-22 12:45:00,1.96788,1.97106,1.96645,1.97106,47000000.0
2008-05-22 12:50:00,1.96826,1.96998,1.96625,1.96679,46000000.0
2008-05-22 12:55:00,1.96902,1.96944,1.96521,1.96619,45000000.0
2008-05-22 13:00:00,1.96853,1.96871,1.96399,1.96769,37000000.0
2008-05-22 13:05:00,1.96455,1.96828,1.96416,1.96416,42000000.0
2008-05-22 13:10:00,1.964,1.96778,1.96383,1.96383,50000000.0
2008-05-22 13:15:00,1.96464,1.96874,1.96413,1.9682,45000000.0
2008-05-22 13:20:00,1.96803,1.96928,1.96481,1.96876,45000000.0
2008-05-22 13:25:00,1.96806,1.96854,1.96355,1.96712,46000000.0
2008-05-22 13:30:00,1.96441,1.96849,1.96404,1.9684,38000000.0
2008-05-22 13:35:00,1.96746,1.96845,1.96475,1.96596,43000000.0
2008-05-22 13:40:00,1.96525,1.96909,1.96525,1.9687,44000000.0
2008-05-22 13:45:00,1.9667,1.97076,1.96618,1.97076,51000000.0
2008-05-22 13:50:00,1.96852,1.97302,1.9676,1.97213,47000000.0
2008-05-22 13:55:00,1.96898,1.97263,1.96836,1.96836,42000000.0
2008-05-22 14:00:00,1.96954,1.97052,1.96645,1.96803,46000000.0
2008-05-22 14:05:00,1.96677,1.97284,1.96677,1.97232,45000000.0
2008-05-22 14:10:00,1.97274,1.97355,1.96713,1.96713,46000000.0
2008-05-22 14:15:00,1.96866,1.97191,1.96781,1.97161,33000000.0
2008-05-22 14:20:00,1.96764,1.97199,1.96764,1.9719,44000000.0
2008-05-22 14:25:00,1.9718,1.97347,1.96959,1.97006,43000000.0
2008-05-22 14:30:00,1.96982,1.97061,1.9625,1.96511,43000000.0
2008-05-22 14:35:00,1.96522,1.96561,1.9608,1.96561,42000000.0
2008-05-22 14:40:00,1.96277,1.96456,1.9595,1.95994,47000000.0
2008-05-22 14:45:00,1.96339,1.9646,1.96014,1.96434,47000000.0
2008-05-22 14:50:00,1.9643,1.96513,1.96058,1.96457,46000000.0
2008-05-22 14:55:00,1.9621,1.96414,1.95973,1.96414,43000000.0
2008-05-22 15:00:00,1.96187,1.96362,1.96027,1.96332,42000000.0
2008-05-22 15:05:00,1.96264,1.96641,1.95982,1.96589,44000000.0
2008-05-22 15:10:00,1.96522,1.96611,1.96216,1.96583,47000000.0
2008-05-22 15:15:00,1.9639,1.96565,1.96098,1.96098,48000000.0
2008-05-22 15:20:00,1.96537,1.96537,1.96133,1.96133,45000000.0
2008-05-22 15:25:00,1.96218,1.96661,1.96218,1.96652,46000000.0
2008-05-22 15:30:00,1.96363,1.96625,1.96039,1.96039,46000000.0
2008-05-22 15:35:00,1.96351,1.96448,1.96005,1.96184,42000000.0
2008-05-22 15:40:00,1.96431,1.96529,1.96068,1.96447,46000000.0
2008-05-22 15:45:00,1.96515,1.96676,1.96252,1.96634,40000000.0
2008-05-22 15:50:00,1.96553,1.96692,1.96309,1.96527,38000000.0
2008-05-22 15:55:00,1.96466,1.96522,1.96047,1.96053,40000000.0
2008-05-22 16:00:00,1.96303,1.96363,1.95417,1.9567,46000000.0
2008-05-22 16:05:00,1.95628,1.95877,1.95358,1.95848,46000000.0
2008-05-22 16:10:00,1.95607,1.96002,1.95479,1.95929,43000000.0
2008-05-22 16:15:00,1.95525,1.95884,1.95361,1.95487,50000000.0
2008-05-22 16:20:00,1.95846,1.95846,1.95023,1.95288,45000000.0
2008-05-22 16:25:00,1.95007,1.9564,1.95007,1.95467,42000000.0
2008-05-22 16:30:00,1.95175,1.95476,1.94995,1.95476,45000000.0
2008-05-22 16:35:00,1.95183,1.95691,1.95156,1.95645,47000000.0
2008-05-22 16:40:00,1.95329,1.95733,1.95293,1.95423,41000000.0
2008-05-22 16:45:00,1.95415,1.95847,1.95415,1.95462,46000000.0
2008-05-22 16:50:00,1.95743,1.96011,1.95538,1.95745,43000000.0
2008-05-22 16:55:00,1.95634,1.95999,1.95441,1.95927,43000000.0
2008-05-22 17:00:00,1.95566,1.95952,1.95532,1.95888,41000000.0
2008-05-22 17:05:00,1.95862,1.96012,1.95481,1.95855,39000000.0
2008-05-22 17:10:00,1.95559,1.95885,1.95419,1.95493,40000000.0
2008-05-22 17:15:00,1.9555,1.96018,1.95532,1.95675,41000000.0
2008-05-22 17:20:00,1.95627,1.95953,1.95497,1.95834,50000000.0
2008-05-22 17:25:00,1.95472,1.9587,1.9547,1.95548,51000000.0
2008-05-22 17:30:00,1.9556,1.95988,1.95542,1.95728,45000000.0
2008-05-22 17:35:00,1.95675,1.96085,1.95675,1.9582,39000000.0
2008-05-22 17:40:00,1.96096,1.96159,1.95701,1.95885,47000000.0
2008-05-22 17:45:00,1.95988,1.96256,1.95763,1.95763,41000000.0
2008-05-22 17:50:00,1.96,1.96208,1.95814,1.96205,48000000.0
2008-05-22 17:55:00,1.95875,1.96124,1.95527,1.95964,48000000.0
2008-05-22 18:00:00,1.95746,1.95977,1.95637,1.95637,39000000.0
2008-05-22 18:05:00,1.95648,1.9611,1.95648,1.95714,40000000.0
2008-05-22 18:10:00,1.95972,1.96162,1.95774,1.96115,48000000.0
2008-05-22 18:15:00,1.95898,1.96162,1.95744,1.96162,46000000.0
2008-05-22 18:20:00,1.96206,1.96214,1.95604,1.95998,40000000.0
2008-05-22 18:25:00,1.95676,1.96082,1.95535,1.96064,41000000.0
2008-05-22 18:30:00,1.95767,1.96114,1.95697,1.95783,41000000.0
2008-05-22 18:35:00,1.95732,1.96197,1.95731,1.95744,37000000.0
2008-05-22 18:40:00,1.95742,1.96125,1.95685,1.96042,44000000.0
2008-05-22 18:45:00,1.95915,1.96071,1.95664,1.96067,40000000.0
2008-05-22 18:50:00,1.9587,1.96009,1.95308,1.95334,44000000.0
2008-05-22 18:55:00,1.95252,1.95909,1.95252,1.95834,42000000.0
2008-05-22 19:00:00,1.95671,1.95912,1.9517,1.95854,39000000.0
2008-05-22 19:05:00,1.95762,1.95803,1.9516,1.95736,47000000.0
2008-05-22 19:10:00,1.95663,1.96002,1.95176,1.95953,44000000.0
2008-05-22 19:15:00,1.9563,1.95916,1.95195,1.95388,45000000.0
2008-05-22 19:20:00,1.95303,1.96024,1.95057,1.95079,37000000.0
2008-05-22 19:25:00,1.95071,1.95813,1.95068,1.95813,47000000.0
2008-05-22 19:30:00,1.95405,1.95792,1.95197,1.95773,43000000.0
2008-05-22 19:35:00,1.95153,1.96031,1.95153,1.95253,41000000.0
2008-05-22 19:40:00,1.95928,1.95928,1.9522,1.9522,43000000.0
2008-05-22 19:45:00,1.95554,1.95855,1.95139,1.95644,42000000.0
2008-05-22 19:50:00,1.95725,1.95741,1.94963,1.94994,83000000.0
2008-05-22 19:55:00,1.95091,1.95762,1.95089,1.95762,54000000.0
2008-05-22 20:00:00,1.95513,1.95686,1.95051,1.95619,73000000.0
2008-05-22 20:05:00,1.95563,1.95611,1.949,1.95611,41000000.0
2008-05-22 20:10:00,1.95118,1.95572,1.94895,1.95509,46000000.0
2008-05-22 20:15:00,1.95348,1.95614,1.94932,1.95608,60000000.0
2008-05-22 20:20:00,1.95108,1.95607,1.94929,1.95464,39000000.0
2008-05-22 20:25:00,1.95424,1.95664,1.94993,1.95601,50000000.0
2008-05-22 20:30:00,1.9515,1.95693,1.95028,1.95093,55000000.0
2008-05-22 20:35:00,1.95153,1.9567,1.94957,1.95042,65000000.0
2008-05-22 20:40:00,1.95555,1.95606,1.95008,1.95506,51000000.0
2008-05-22 20:45:00,1.95354,1.95594,1.94897,1.94897,59000000.0
2008-05-22 20:50:00,1.94849,1.95536,1.94826,1.95503,46000000.0
2008-05-22 20:55:00,1.94828,1.95589,1.9479,1.95464,55000000.0
2008-05-22 21:00:00,1.95303,1.9574,1.94914,1.95731,39000000.0
2008-05-22 21:05:00,1.95121,1.95758,1.95045,1.95175,37000000.0
2008-05-22 21:10:00,1.95052,1.95717,1.95033,1.95047,30000000.0
2008-05-22 21:15:00,1.95517,1.95707,1.95119,1.95652,36000000.0
2008-05-22 21:20:00,1.95074,1.95746,1.95019,1.957,41000000.0
2008-05-22 21:25:00,1.95116,1.95805,1.94991,1.95805,35000000.0
2008-05-22 21:30:00,1.95613,1.95892,1.95071,1.95885,43000000.0
2008-05-22 21:35:00,1.9538,1.95885,1.95191,1.95885,33000000.0
2008-05-22 21:40:00,1.95189,1.95889,1.95189,1.95852,43000000.0
2008-05-22 21:45:00,1.95634,1.96179,1.95363,1.96179,34000000.0
2008-05-22 21:50:00,1.95657,1.96006,1.9535,1.95486,31000000.0
2008-05-22 21:55:00,1.95954,1.96066,1.95362,1.9606,38000000.0
2008-05-22 22:00:00,1.95815,1.95942,1.95324,1.95806,44000000.0
2008-05-22 22:05:00,1.95905,1.95955,1.95203,1.95935,38000000.0
2008-05-22 22:10:00,1.95783,1.95973,1.95271,1.95921,41000000.0
2008-05-22 22:15:00,1.95676,1.95984,1.95441,1.95835,25000000.0
2008-05-22 22:20:00,1.95296,1.96034,1.95287,1.96034,29000000.0
2008-05-22 22:25:00,1.9605,1.9614,1.95389,1.96127,40000000.0
2008-05-22 22:30:00,1.95727,1.96122,1.95356,1.9542,38000000.0
2008-05-22 22:35:00,1.96105,1.96106,1.95383,1.96095,39000000.0
2008-05-22 22:40:00,1.95522,1.96126,1.95381,1.96126,33000000.0
2008-05-22 22:45:00,1.95826,1.96133,1.95542,1.95578,32000000.0
2008-05-22 22:50:00,1.96134,1.96237,1.95556,1.957,49000000.0
2008-05-22 22:55:00,1.96331,1.96331,1.95533,1.95644,37000000.0
2008-05-22 23:00:00,1.96172,1.96172,1.95595,1.95595,30000000.0
2008-05-22 23:05:00,1.95582,1.9589,1.95554,1.95872,22000000.0
2008-05-22 23:10:00,1.9558,1.95937,1.95554,1.95642,29000000.0
2008-05-22 23:15:00,1.95971,1.95985,1.95524,1.95985,39000000.0
2008-05-22 23:20:00,1.95618,1.96024,1.95614,1.96024,77000000.0
2008-05-22 23:25:00,1.95647,1.96015,1.95611,1.95611,34000000.0
2008-05-22 23:30:00,1.95954,1.95967,1.95583,1.95595,36000000.0
2008-05-22 23:35:00,1.9574,1.95987,1.95608,1.95987,24000000.0
2008-05-22 23:40:00,1.9572,1.96026,1.9566,1.9566,12000000.0
2008-05-22 23:45:00,1.96153,1.96165,1.95587,1.95947,17000000.0
2008-05-22 23:50:00,1.95906,1.95968,1.95562,1.95904,46000000.0
2008-05-22 23:55:00,1.9589,1.95931,1.95535,1.95926,37000000.0
2008-05-23 00:00:00,1.96075,1.96075,1.95587,1.95925,38000000.0
2008-05-23 00:05:00,1.95584,1.95953,1.95539,1.95577,50000000.0
2008-05-23 00:10:00,1.95568,1.95885,1.95519,1.95885,31000000.0
2008-05-23 00:15:00,1.95799,1.95866,1.95643,1.95866,13000000.0
2008-05-23 00:20:00,1.95876,1.95876,1.95832,1.95874,33000000.0
2008-05-23 00:25:00,1.95775,1.95873,1.95506,1.95873,24000000.0
2008-05-23 00:30:00,1.96055,1.96056,1.95585,1.95943,37000000.0
2008-05-23 00:35:00,1.9592,1.95935,1.95528,1.95597,26000000.0
2008-05-23 00:40:00,1.95504,1.95943,1.95504,1.95928,40000000.0
2008-05-23 00:45:00,1.95977,1.95977,1.95549,1.95833,31000000.0
2008-05-23 00:50:00,1.95601,1.95886,1.95505,1.95886,20000000.0
2008-05-23 00:55:00,1.95891,1.95926,1.95509,1.95566,40000000.0
2008-05-23 01:00:00,1.96056,1.96056,1.95904,1.95904,10000000.0
2008-05-23 01:05:00,1.95558,1.95885,1.95558,1.95885,8000000.0
2008-05-23 01:10:00,1.95839,1.95942,1.95702,1.95876,24000000.0
2008-05-23 01:15:00,1.95958,1.95958,1.95707,1.95916,7000000.0
2008-05-23 01:20:00,1.95974,1.95986,1.95568,1.95568,18000000.0
2008-05-23 01:25:00,1.95643,1.95889,1.95535,1.95574,21000000.0
2008-05-23 01:30:00,1.95997,1.95997,1.95548,1.95907,23000000.0
2008-05-23 01:35:00,1.95912,1.95912,1.95608,1.95828,12000000.0
2008-05-23 01:40:00,1.95504,1.95866,1.955,1.95612,29000000.0
2008-05-23 01:45:00,1.95958,1.95958,1.95549,1.95867,23000000.0
2008-05-23 01:50:00,1.9553,1.95901,1.95529,1.95901,40000000.0
2008-05-23 01:55:00,1.95626,1.95945,1.95624,1.95934,17000000.0
2008-05-23 02:00:00,1.95934,1.95934,1.95487,1.95857,44000000.0
2008-05-23 02:05:00,1.95835,1.95949,1.95525,1.95603,33000000.0
2008-05-23 02:10:00,1.95944,1.95956,1.95566,1.95929,44000000.0
2008-05-23 02:15:00,1.96079,1.96079,1.95551,1.95857,35000000.0
2008-05-23 02:20:00,1.95576,1.95895,1.95493,1.9581,33000000.0
2008-05-23 02:25:00,1.95461,1.95835,1.95432,1.95799,40000000.0
2008-05-23 02:30:00,1.95847,1.95847,1.95389,1.95772,41000000.0
2008-05-23 02:35:00,1.95524,1.95771,1.9541,1.95694,40000000.0
2008-05-23 02:40:00,1.9548,1.95773,1.95416,1.9542,47000000.0
2008-05-23 02:45:00,1.9589,1.9589,1.95352,1.95755,42000000.0
2008-05-23 02:50:00,1.95484,1.95766,1.95378,1.95531,34000000.0
2008-05-23 02:55:00,1.95535,1.95817,1.95461,1.95466,44000000.0
2008-05-23 03:00:00,1.9585,1.9585,1.954,1.95718,48000000.0
2008-05-23 03:05:00,1.95405,1.95806,1.95392,1.95806,29000000.0
2008-05-23 03:10:00,1.95433,1.95778,1.95376,1.95743,47000000.0
2008-05-23 03:15:00,1.95873,1.95873,1.95335,1.95444,37000000.0
2008-05-23 03:20:00,1.95703,1.95869,1.95498,1.95869,60000000.0
2008-05-23 03:25:00,1.95437,1.95868,1.95437,1.95847,29000000.0
2008-05-23 03:30:00,1.95886,1.95886,1.95436,1.9546,41000000.0
2008-05-23 03:35:00,1.95855,1.95871,1.95417,1.95447,33000000.0
2008-05-23 03:40:00,1.95514,1.95855,1.95441,1.95844,37000000.0
2008-05-23 03:45:00,1.95785,1.95873,1.9548,1.95856,36000000.0
2008-05-23 03:50:00,1.95484,1.95876,1.95481,1.95819,39000000.0
2008-05-23 03:55:00,1.95851,1.95873,1.95473,1.95866,37000000.0
2008-05-23 04:00:00,1.96013,1.96013,1.95532,1.95727,24000000.0
2008-05-23 04:05:00,1.95833,1.95836,1.95419,1.95449,34000000.0
2008-05-23 04:10:00,1.95482,1.95846,1.95401,1.95829,38000000.0
2008-05-23 04:15:00,1.95873,1.95873,1.95453,1.95547,18000000.0
2008-05-23 04:20:00,1.95862,1.95875,1.95531,1.95865,28000000.0
2008-05-23 04:25:00,1.95591,1.95927,1.95493,1.95525,48000000.0
2008-05-23 04:30:00,1.9595,1.9595,1.95491,1.95548,35000000.0
2008-05-23 04:35:00,1.95863,1.95863,1.95423,1.95482,34000000.0
2008-05-23 04:40:00,1.95873,1.95876,1.9547,1.95534,23000000.0
2008-05-23 04:45:00,1.95881,1.95905,1.95482,1.95895,26000000.0
2008-05-23 04:50:00,1.95893,1.95906,1.95493,1.95505,25000000.0
2008-05-23 04:55:00,1.95512,1.95866,1.955,1.95546,43000000.0
2008-05-23 05:00:00,1.95917,1.95917,1.95491,1.95491,21000000.0
2008-05-23 05:05:00,1.95595,1.95873,1.95491,1.955,13000000.0
2008-05-23 05:10:00,1.9554,1.95918,1.95503,1.95616,22000000.0
2008-05-23 05:15:00,1.96055,1.96057,1.95504,1.95517,28000000.0
2008-05-23 05:20:00,1.959,1.95916,1.9548,1.95496,16000000.0
2008-05-23 05:25:00,1.95814,1.95814,1.95443,1.95444,24000000.0
2008-05-23 05:30:00,1.95934,1.95934,1.95438,1.95827,52000000.0
2008-05-23 05:35:00,1.95818,1.95891,1.95463,1.95891,34000000.0
2008-05-23 05:40:00,1.95517,1.9591,1.95481,1.95544,22000000.0
2008-05-23 05:45:00,1.95965,1.95965,1.9561,1.95922,16000000.0
2008-05-23 05:50:00,1.95526,1.95947,1.95525,1.9561,25000000.0
2008-05-23 05:55:00,1.95532,1.95936,1.95521,1.95914,17000000.0
2008-05-23 06:00:00,1.95916,1.95932,1.95568,1.9557,25000000.0
2008-05-23 06:05:00,1.95471,1.95836,1.95471,1.95508,28000000.0
2008-05-23 06:10:00,1.95907,1.95907,1.95522,1.95543,33000000.0
2008-05-23 06:15:00,1.96024,1.96024,1.9559,1.95948,33000000.0
2008-05-23 06:20:00,1.95683,1.95981,1.95556,1.95814,29000000.0
2008-05-23 06:25:00,1.95886,1.95892,1.95463,1.95834,32000000.0
2008-05-23 06:30:00,1.95836,1.95863,1.9527,1.9527,47000000.0
2008-05-23 06:35:00,1.95556,1.95556,1.95189,1.95255,31000000.0
2008-05-23 06:40:00,1.95236,1.95694,1.95212,1.9569,27000000.0
2008-05-23 06:45:00,1.95664,1.95696,1.95664,1.95696,9000000.0
2008-05-23 06:50:00,1.95608,1.95726,1.95453,1.95707,26000000.0
2008-05-23 06:55:00,1.95714,1.95727,1.9527,1.9527,39000000.0
2008-05-23 07:00:00,1.95718,1.95718,1.9525,1.95559,42000000.0
2008-05-23 07:05:00,1.95237,1.95646,1.95237,1.95646,30000000.0
2008-05-23 07:10:00,1.95646,1.95656,1.95255,1.95584,37000000.0
2008-05-23 07:15:00,1.95509,1.9561,1.95239,1.95531,44000000.0
2008-05-23 07:20:00,1.95197,1.95575,1.95197,1.95233,23000000.0
2008-05-23 07:25:00,1.95638,1.95652,1.95209,1.95627,26000000.0
2008-05-23 07:30:00,1.956,1.95635,1.95254,1.95554,43000000.0
2008-05-23 07:35:00,1.95622,1.95622,1.95227,1.95588,37000000.0
2008-05-23 07:40:00,1.95232,1.95614,1.95232,1.95614,40000000.0
2008-05-23 07:45:00,1.95566,1.95697,1.95274,1.95697,29000000.0
2008-05-23 07:50:00,1.95398,1.95698,1.95312,1.95672,35000000.0
2008-05-23 07:55:00,1.95465,1.95733,1.95331,1.9573,38000000.0
2008-05-23 08:00:00,1.95715,1.95731,1.95327,1.95416,39000000.0
2008-05-23 08:05:00,1.9546,1.95739,1.95367,1.95681,34000000.0
2008-05-23 08:10:00,1.95438,1.95709,1.95255,1.95572,38000000.0
2008-05-23 08:15:00,1.95496,1.9561,1.95194,1.95563,45000000.0
2008-05-23 08:20:00,1.95537,1.9567,1.95229,1.9559,40000000.0
2008-05-23 08:25:00,1.95644,1.95644,1.95119,1.95119,43000000.0
2008-05-23 08:30:00,1.95368,1.95368,1.94907,1.94907,36000000.0
2008-05-23 08:35:00,1.94994,1.95273,1.94949,1.94996,50000000.0
2008-05-23 08:40:00,1.95325,1.95456,1.95013,1.95456,48000000.0
2008-05-23 08:45:00,1.95504,1.95504,1.95092,1.95125,44000000.0
2008-05-23 08:50:00,1.95485,1.95519,1.95078,1.95455,46000000.0
2008-05-23 08:55:00,1.95373,1.95619,1.95373,1.95461,46000000.0
2008-05-23 09:00:00,1.95349,1.95381,1.95181,1.95366,41000000.0
2008-05-23 09:05:00,1.95248,1.95333,1.95184,1.95184,45000000.0
2008-05-23 09:10:00,1.95181,1.95275,1.95023,1.95244,43000000.0
2008-05-23 09:15:00,1.95221,1.95689,1.95195,1.95689,45000000.0
2008-05-23 09:20:00,1.95606,1.957,1.95499,1.95499,42000000.0
2008-05-23 09:25:00,1.9548,1.9548,1.95338,1.95452,44000000.0
2008-05-23 09:30:00,1.95438,1.95664,1.95408,1.95628,43000000.0
2008-05-23 09:35:00,1.95632,1.95786,1.9563,1.95724,46000000.0
2008-05-23 09:40:00,1.9572,1.95828,1.95634,1.95681,43000000.0
2008-05-23 09:45:00,1.95737,1.95851,1.95685,1.95821,37000000.0
2008-05-23 09:50:00,1.95792,1.95995,1.95754,1.9586,42000000.0
2008-05-23 09:55:00,1.95896,1.95975,1.95765,1.95852,42000000.0
2008-05-23 10:00:00,1.95866,1.95886,1.95637,1.95755,43000000.0
2008-05-23 10:05:00,1.95663,1.95778,1.95629,1.9575,45000000.0
2008-05-23 10:10:00,1.95701,1.9581,1.95645,1.95693,54000000.0
2008-05-23 10:15:00,1.95751,1.95858,1.95696,1.95812,38000000.0
2008-05-23 10:20:00,1.95759,1.96033,1.95694,1.96006,45000000.0
2008-05-23 10:25:00,1.96007,1.96125,1.95964,1.95999,36000000.0
2008-05-23 10:30:00,1.95459,1.95982,1.95459,1.95845,45000000.0
2008-05-23 10:35:00,1.9576,1.95952,1.95734,1.95952,42000000.0
2008-05-23 10:40:00,1.9592,1.96031,1.95847,1.95881,41000000.0
2008-05-23 10:45:00,1.95857,1.95874,1.95656,1.95779,49000000.0
2008-05-23 10:50:00,1.95796,1.95903,1.95786,1.95834,43000000.0
2008-05-23 10:55:00,1.95814,1.95874,1.95662,1.95689,43000000.0
2008-05-23 11:00:00,1.95735,1.95744,1.95623,1.95663,41000000.0
2008-05-23 11:05:00,1.95624,1.95776,1.95624,1.95679,46000000.0
2008-05-23 11:10:00,1.95633,1.95678,1.9556,1.95649,41000000.0
2008-05-23 11:15:00,1.95586,1.95697,1.95554,1.95572,45000000.0
2008-05-23 11:20:00,1.95547,1.956,1.9548,1.95547,37000000.0
2008-05-23 11:25:00,1.95498,1.95587,1.9548,1.95525,45000000.0
2008-05-23 11:30:00,1.95553,1.95662,1.95497,1.9556,38000000.0
2008-05-23 11:35:00,1.95607,1.95624,1.95474,1.95556,51000000.0
2008-05-23 11:40:00,1.95563,1.95615,1.95512,1.95521,45000000.0
2008-05-23 11:45:00,1.95546,1.95641,1.95427,1.95478,48000000.0
2008-05-23 11:50:00,1.95486,1.95602,1.95446,1.95556,48000000.0
2008-05-23 11:55:00,1.95522,1.95522,1.95379,1.95506,28000000.0
2008-05-23 12:00:00,1.95471,1.95564,1.9538,1.95496,40000000.0
2008-05-23 12:05:00,1.95424,1.95532,1.95291,1.9539,45000000.0
2008-05-23 12:10:00,1.95302,1.95453,1.95302,1.95449,40000000.0
2008-05-23 12:15:00,1.95444,1.95531,1.9538,1.95474,44000000.0
2008-05-23 12:20:00,1.95541,1.95626,1.95476,1.95564,47000000.0
2008-05-23 12:25:00,1.95508,1.95567,1.95445,1.95509,46000000.0
2008-05-23 12:30:00,1.95523,1.95534,1.95412,1.95483,51000000.0
2008-05-23 12:35:00,1.95383,1.95486,1.95336,1.95364,41000000.0
2008-05-23 12:40:00,1.95405,1.9552,1.95405,1.95517,42000000.0
2008-05-23 12:45:00,1.95512,1.95532,1.95409,1.95532,47000000.0
2008-05-23 12:50:00,1.95418,1.95504,1.95377,1.95478,46000000.0
2008-05-23 12:55:00,1.95391,1.95519,1.95358,1.95508,45000000.0
2008-05-23 13:00:00,1.95474,1.95692,1.95464,1.95672,42000000.0
2008-05-23 13:05:00,1.95641,1.95803,1.95593,1.95803,42000000.0
2008-05-23 13:10:00,1.95741,1.95802,1.95512,1.95571,50000000.0
2008-05-23 13:15:00,1.95615,1.95906,1.956,1.95906,45000000.0
2008-05-23 13:20:00,1.95827,1.95845,1.95683,1.95739,45000000.0
2008-05-23 13:25:00,1.9566,1.95889,1.9566,1.95751,46000000.0
2008-05-23 13:30:00,1.9581,1.95979,1.95752,1.95979,38000000.0
2008-05-23 13:35:00,1.95967,1.95996,1.95702,1.95717,43000000.0
2008-05-23 13:40:00,1.95705,1.95851,1.95702,1.95735,44000000.0
2008-05-23 13:45:00,1.95724,1.9578,1.95658,1.95745,51000000.0
2008-05-23 13:50:00,1.95701,1.95861,1.95683,1.95861,47000000.0
2008-05-23 13:55:00,1.95882,1.95998,1.95789,1.95998,42000000.0
2008-05-23 14:00:00,1.95967,1.95994,1.95833,1.9589,46000000.0
2008-05-23 14:05:00,1.95798,1.95942,1.95798,1.95905,45000000.0
2008-05-23 14:10:00,1.95918,1.95934,1.95826,1.95826,46000000.0
2008-05-23 14:15:00,1.9586,1.95996,1.95829,1.95927,44000000.0
2008-05-23 14:20:00,1.95866,1.95998,1.95794,1.95889,44000000.0
2008-05-23 14:25:00,1.95854,1.95953,1.95806,1.95953,43000000.0
2008-05-23 14:30:00,1.95953,1.96165,1.95875,1.96122,43000000.0
2008-05-23 14:35:00,1.9609,1.96489,1.96087,1.96489,42000000.0
2008-05-23 14:40:00,1.96447,1.96474,1.96212,1.96276,47000000.0
2008-05-23 14:45:00,1.96285,1.964,1.96211,1.96377,47000000.0
2008-05-23 14:50:00,1.96438,1.96438,1.96239,1.96251,46000000.0
2008-05-23 14:55:00,1.96265,1.96358,1.96054,1.96054,43000000.0
2008-05-23 15:00:00,1.96125,1.96347,1.96089,1.9634,42000000.0
2008-05-23 15:05:00,1.96299,1.96338,1.9601,1.96142,44000000.0
2008-05-23 15:10:00,1.96172,1.96229,1.9588,1.96067,47000000.0
2008-05-23 15:15:00,1.96066,1.96083,1.95928,1.9602,45000000.0
2008-05-23 15:20:00,1.95997,1.96125,1.9593,1.95975,45000000.0
2008-05-23 15:25:00,1.95929,1.96006,1.95882,1.95942,46000000.0
2008-05-23 15:30:00,1.95932,1.96042,1.95862,1.95912,48000000.0
2008-05-23 15:35:00,1.95981,1.96062,1.95765,1.95874,42000000.0
2008-05-23 15:40:00,1.95881,1.96114,1.95881,1.96066,46000000.0
2008-05-23 15:45:00,1.96027,1.96335,1.95997,1.96298,40000000.0
2008-05-23 15:50:00,1.96225,1.96534,1.96225,1.96467,38000000.0
2008-05-23 15:55:00,1.96398,1.9642,1.96188,1.96206,40000000.0
2008-05-23 16:00:00,1.96197,1.96339,1.9594,1.9594,45000000.0
2008-05-23 16:05:00,1.95962,1.95998,1.95789,1.95923,46000000.0
2008-05-23 16:10:00,1.9588,1.96051,1.95739,1.95888,43000000.0
2008-05-23 16:15:00,1.95903,1.95956,1.95801,1.9589,50000000.0
2008-05-23 16:20:00,1.95908,1.96035,1.95866,1.95961,45000000.0
2008-05-23 16:25:00,1.96014,1.96282,1.95935,1.96282,42000000.0
2008-05-23 16:30:00,1.96318,1.96392,1.96249,1.96357,45000000.0
2008-05-23 16:35:00,1.96284,1.96524,1.96248,1.96516,47000000.0
2008-05-23 16:40:00,1.96524,1.96528,1.96399,1.96517,41000000.0
2008-05-23 16:45:00,1.96527,1.96552,1.96282,1.96419,46000000.0
2008-05-23 16:50:00,1.96392,1.96571,1.96392,1.96459,43000000.0
2008-05-23 16:55:00,1.96492,1.96561,1.96411,1.96458,43000000.0
2008-05-23 17:00:00,1.96423,1.9648,1.963,1.96378,41000000.0
2008-05-23 17:05:00,1.96398,1.96535,1.9637,1.96495,39000000.0
2008-05-23 17:10:00,1.96508,1.96805,1.96486,1.96554,40000000.0
2008-05-23 17:15:00,1.96532,1.9675,1.96522,1.96636,41000000.0
2008-05-23 17:20:00,1.96689,1.9683,1.96651,1.96826,50000000.0
2008-05-23 17:25:00,1.96773,1.96852,1.96524,1.96589,51000000.0
2008-05-23 17:30:00,1.96574,1.9701,1.96549,1.9701,45000000.0
2008-05-23 17:35:00,1.97003,1.97012,1.96817,1.96873,39000000.0
2008-05-23 17:40:00,1.96779,1.96989,1.9674,1.9692,47000000.0
2008-05-23 17:45:00,1.96977,1.97005,1.9652,1.96642,41000000.0
2008-05-23 17:50:00,1.96581,1.96753,1.96565,1.96692,48000000.0
2008-05-23 17:55:00,1.96677,1.9681,1.96613,1.96729,48000000.0
2008-05-23 18:00:00,1.96721,1.96725,1.96573,1.96692,39000000.0
2008-05-23 18:05:00,1.96604,1.96694,1.96475,1.96578,40000000.0
2008-05-23 18:10:00,1.96472,1.96593,1.96408,1.96478,49000000.0
2008-05-23 18:15:00,1.96461,1.96618,1.96403,1.96618,46000000.0
2008-05-23 18:20:00,1.96595,1.96953,1.96595,1.96893,40000000.0
2008-05-23 18:25:00,1.9675,1.96811,1.96639,1.96772,41000000.0
2008-05-23 18:30:00,1.96729,1.96743,1.96602,1.96676,41000000.0
2008-05-23 18:35:00,1.96686,1.96759,1.96605,1.9672,37000000.0
2008-05-23 18:40:00,1.96698,1.96831,1.96593,1.96654,44000000.0
2008-05-23 18:45:00,1.96705,1.96728,1.96589,1.96728,40000000.0
2008-05-23 18:50:00,1.96664,1.96782,1.96611,1.96749,44000000.0
2008-05-23 18:55:00,1.96826,1.96969,1.96746,1.96969,42000000.0
2008-05-23 19:00:00,1.96976,1.97091,1.96859,1.97008,39000000.0
2008-05-23 19:05:00,1.96963,1.97039,1.96867,1.96979,47000000.0
2008-05-23 19:10:00,1.96914,1.97033,1.96621,1.9702,44000000.0
2008-05-23 19:15:00,1.96678,1.9704,1.96649,1.96654,34000000.0
2008-05-23 19:20:00,1.96654,1.96999,1.96654,1.96999,30000000.0
2008-05-23 19:25:00,1.9674,1.96972,1.96499,1.96814,47000000.0
2008-05-23 19:30:00,1.9683,1.9683,1.96413,1.96814,43000000.0
2008-05-23 19:35:00,1.96528,1.96875,1.96451,1.96875,41000000.0
2008-05-23 19:40:00,1.96482,1.96819,1.96468,1.96484,35000000.0
2008-05-23 19:45:00,1.96856,1.96856,1.9641,1.96453,46000000.0
2008-05-23 19:50:00,1.9674,1.9693,1.96443,1.96928,83000000.0
2008-05-23 19:55:00,1.966,1.96959,1.96594,1.96594,72000000.0
2008-05-23 20:00:00,1.96853,1.96984,1.96546,1.96546,71000000.0
2008-05-23 20:05:00,1.96871,1.96871,1.9649,1.96847,44000000.0
2008-05-23 20:10:00,1.96635,1.9703,1.96635,1.96693,46000000.0
2008-05-23 20:15:00,1.96995,1.9705,1.96653,1.9702,60000000.0
2008-05-23 20:20:00,1.96982,1.96982,1.96414,1.96687,39000000.0
2008-05-23 20:25:00,1.9636,1.96731,1.9636,1.96731,53000000.0
2008-05-23 20:30:00,1.96774,1.96798,1.96363,1.96364,53000000.0
2008-05-23 20:35:00,1.96409,1.96962,1.96369,1.96502,65000000.0
2008-05-23 20:40:00,1.96824,1.96846,1.9648,1.9648,47000000.0
2008-05-23 20:45:00,1.9683,1.9683,1.96433,1.96767,59000000.0
2008-05-23 20:50:00,1.96392,1.96837,1.96392,1.96836,46000000.0
2008-05-23 20:55:00,1.96436,1.96813,1.96429,1.96793,54000000.0
2008-05-23 21:00:00,1.96982,1.96982,1.96374,1.96704,28000000.0
2008-05-23 21:05:00,1.96399,1.96809,1.96399,1.96451,39000000.0
2008-05-23 21:10:00,1.96401,1.96837,1.96384,1.96837,30000000.0
2008-05-23 21:15:00,1.96589,1.96881,1.96479,1.96522,33000000.0
2008-05-23 21:20:00,1.96784,1.9681,1.96443,1.96518,38000000.0
2008-05-23 21:25:00,1.96534,1.96886,1.9644,1.96718,39000000.0
2008-05-23 21:30:00,1.9663,1.96774,1.96227,1.96774,43000000.0
2008-05-23 21:35:00,1.96777,1.96823,1.96396,1.96402,42000000.0
2008-05-23 21:40:00,1.96464,1.96772,1.96407,1.96421,41000000.0
2008-05-23 21:45:00,1.96747,1.96747,1.96345,1.96345,38000000.0
2008-05-23 21:50:00,1.96453,1.96646,1.96281,1.96359,43000000.0
2008-05-23 21:55:00,1.96289,1.96663,1.9626,1.9635,23000000.0
2008-05-23 22:00:00,1.96565,1.96649,1.96295,1.96599,44000000.0
2008-05-23 22:05:00,1.96555,1.96637,1.96209,1.96256,37000000.0
2008-05-23 22:10:00,1.96305,1.9659,1.9619,1.9619,25000000.0
2008-05-23 22:15:00,1.96522,1.96523,1.96189,1.96293,37000000.0
2008-05-23 22:20:00,1.96511,1.96664,1.96255,1.96664,33000000.0
2008-05-23 22:25:00,1.96298,1.96649,1.96298,1.96401,16000000.0
2008-05-23 22:30:00,1.96716,1.96717,1.96282,1.963,34000000.0
2008-05-23 22:35:00,1.96358,1.96742,1.96313,1.96735,39000000.0
2008-05-23 22:40:00,1.96427,1.96684,1.96295,1.96684,29000000.0
2008-05-23 22:45:00,1.96754,1.96754,1.96278,1.96314,39000000.0
2008-05-23 22:50:00,1.96282,1.9661,1.96188,1.96506,49000000.0
2008-05-23 22:55:00,1.96555,1.96555,1.96154,1.96155,37000000.0
2008-05-25 23:00:00,1.96405,1.96405,1.9589,1.95945,23000000.0
2008-05-25 23:05:00,1.95955,1.9596,1.95922,1.95951,9000000.0
2008-05-25 23:10:00,1.95972,1.96334,1.9594,1.96028,25000000.0
2008-05-25 23:15:00,1.96367,1.96367,1.95944,1.95944,13000000.0
2008-05-25 23:20:00,1.9597,1.9648,1.95922,1.96043,77000000.0
2008-05-25 23:25:00,1.96494,1.96494,1.96107,1.96398,10000000.0
2008-05-25 23:30:00,1.9652,1.96536,1.96457,1.96465,19000000.0
2008-05-25 23:40:00,1.96393,1.96393,1.96013,1.96013,7000000.0
2008-05-25 23:45:00,1.96523,1.96535,1.96492,1.96521,7000000.0
2008-05-25 23:50:00,1.95986,1.96415,1.95971,1.95974,16000000.0
2008-05-25 23:55:00,1.95964,1.95986,1.95964,1.95975,20000000.0
2008-05-26 00:00:00,1.96493,1.96493,1.95917,1.95971,48000000.0
2008-05-26 00:05:00,1.95933,1.96335,1.95819,1.95864,50000000.0
2008-05-26 00:15:00,1.96352,1.96352,1.95851,1.95867,19000000.0
2008-05-26 00:20:00,1.95836,1.96286,1.95834,1.95879,19000000.0
2008-05-26 00:25:00,1.95828,1.96215,1.95768,1.96165,18000000.0
2008-05-26 00:30:00,1.9628,1.9628,1.95712,1.95755,29000000.0
2008-05-26 00:35:00,1.95732,1.96159,1.95732,1.95753,27000000.0
2008-05-26 00:40:00,1.95873,1.96226,1.95731,1.96216,37000000.0
2008-05-26 00:45:00,1.96306,1.96306,1.9569,1.96193,32000000.0
2008-05-26 00:50:00,1.9585,1.96174,1.95682,1.95682,32000000.0
2008-05-26 00:55:00,1.95842,1.96249,1.95842,1.96239,37000000.0
2008-05-26 01:00:00,1.96146,1.96352,1.95893,1.95923,45000000.0
2008-05-26 01:05:00,1.96275,1.96433,1.95949,1.9641,22000000.0
2008-05-26 01:10:00,1.9609,1.9649,1.95963,1.96089,45000000.0
2008-05-26 01:15:00,1.96421,1.96479,1.96018,1.96028,23000000.0
2008-05-26 01:20:00,1.96022,1.96487,1.96015,1.96015,21000000.0
2008-05-26 01:25:00,1.96378,1.96435,1.9598,1.96001,41000000.0
2008-05-26 01:30:00,1.9645,1.96472,1.96001,1.96084,35000000.0
2008-05-26 01:35:00,1.95976,1.96317,1.95976,1.95976,22000000.0
2008-05-26 01:40:00,1.9604,1.9646,1.9602,1.96089,52000000.0
2008-05-26 01:45:00,1.96509,1.96828,1.96382,1.96828,40000000.0
2008-05-26 01:50:00,1.96383,1.96807,1.96361,1.96807,28000000.0
2008-05-26 01:55:00,1.96775,1.96898,1.9646,1.96491,38000000.0
2008-05-26 02:00:00,1.96772,1.96885,1.96423,1.96521,42000000.0
2008-05-26 02:05:00,1.969,1.96904,1.965,1.96578,35000000.0
2008-05-26 02:10:00,1.96514,1.96877,1.96425,1.96425,34000000.0
2008-05-26 02:15:00,1.9691,1.96923,1.96442,1.96923,45000000.0
2008-05-26 02:20:00,1.96472,1.96928,1.96472,1.96521,35000000.0
2008-05-26 02:25:00,1.96518,1.96933,1.96497,1.96572,30000000.0
2008-05-26 02:30:00,1.96945,1.97009,1.96507,1.9689,39000000.0
2008-05-26 02:35:00,1.96471,1.96946,1.96471,1.96501,30000000.0
2008-05-26 02:40:00,1.96473,1.96892,1.96453,1.96528,39000000.0
2008-05-26 02:45:00,1.96942,1.96965,1.9655,1.96931,26000000.0
2008-05-26 02:50:00,1.96973,1.96986,1.96474,1.96477,33000000.0
2008-05-26 02:55:00,1.96431,1.96861,1.96431,1.96445,39000000.0
2008-05-26 03:00:00,1.96896,1.96926,1.96476,1.96926,37000000.0
2008-05-26 03:05:00,1.96453,1.96842,1.96441,1.96446,20000000.0
2008-05-26 03:10:00,1.96753,1.96963,1.96463,1.96963,32000000.0
2008-05-26 03:15:00,1.969,1.96966,1.96608,1.96846,25000000.0
2008-05-26 03:20:00,1.96471,1.96956,1.96451,1.96451,25000000.0
2008-05-26 03:25:00,1.96537,1.96942,1.96432,1.96942,27000000.0
2008-05-26 03:30:00,1.96875,1.96935,1.96458,1.96487,37000000.0
2008-05-26 03:35:00,1.96462,1.96882,1.96409,1.96493,45000000.0
2008-05-26 03:40:00,1.96888,1.96888,1.96342,1.96441,33000000.0
2008-05-26 03:45:00,1.96533,1.96747,1.96359,1.96383,31000000.0
2008-05-26 03:50:00,1.96743,1.96779,1.96352,1.96712,57000000.0
2008-05-26 03:55:00,1.96783,1.96786,1.96271,1.96271,48000000.0
2008-05-26 04:00:00,1.96629,1.967,1.96192,1.96699,45000000.0
2008-05-26 04:05:00,1.96259,1.96699,1.96259,1.96686,46000000.0
2008-05-26 04:10:00,1.96716,1.96722,1.96187,1.96638,33000000.0
2008-05-26 04:15:00,1.96796,1.96796,1.96208,1.96652,24000000.0
2008-05-26 04:20:00,1.96348,1.96684,1.96197,1.96215,28000000.0
2008-05-26 04:25:00,1.96272,1.96674,1.96255,1.96674,21000000.0
2008-05-26 04:30:00,1.96785,1.96785,1.96208,1.96637,34000000.0
2008-05-26 04:35:00,1.96313,1.96643,1.96229,1.96229,77000000.0
2008-05-26 04:40:00,1.96308,1.96594,1.96201,1.96205,24000000.0
2008-05-26 04:45:00,1.96647,1.96647,1.96199,1.96234,22000000.0
2008-05-26 04:50:00,1.9619,1.96195,1.96155,1.96195,21000000.0
2008-05-26 04:55:00,1.96676,1.96686,1.96157,1.96215,37000000.0
2008-05-26 05:00:00,1.96755,1.96765,1.96201,1.96651,28000000.0
2008-05-26 05:05:00,1.96286,1.96716,1.96257,1.9671,49000000.0
2008-05-26 05:10:00,1.96328,1.96775,1.9627,1.96764,39000000.0
2008-05-26 05:15:00,1.96828,1.96828,1.96232,1.96733,39000000.0
2008-05-26 05:20:00,1.96724,1.96736,1.96217,1.96228,38000000.0
2008-05-26 05:25:00,1.96245,1.96696,1.9621,1.96696,24000000.0
2008-05-26 05:30:00,1.96534,1.96723,1.96291,1.96688,30000000.0
2008-05-26 05:45:00,1.9678,1.96784,1.96225,1.96259,24000000.0
2008-05-26 05:50:00,1.96228,1.9657,1.96133,1.96499,37000000.0
2008-05-26 05:55:00,1.96188,1.96634,1.9618,1.96583,44000000.0
2008-05-26 06:00:00,1.96536,1.96658,1.96212,1.96657,38000000.0
2008-05-26 06:05:00,1.96225,1.96806,1.96225,1.96806,24000000.0
2008-05-26 06:10:00,1.96422,1.96847,1.96384,1.9682,24000000.0
2008-05-26 06:15:00,1.96877,1.96877,1.96338,1.96352,35000000.0
2008-05-26 06:20:00,1.96307,1.96682,1.96256,1.96682,42000000.0
2008-05-26 06:25:00,1.963,1.96709,1.96251,1.96263,43000000.0
2008-05-26 06:30:00,1.96525,1.96715,1.96239,1.96239,31000000.0
2008-05-26 06:35:00,1.96318,1.9666,1.96115,1.96126,36000000.0
2008-05-26 06:40:00,1.96194,1.96606,1.96193,1.96606,28000000.0
2008-05-26 06:45:00,1.96609,1.96631,1.9619,1.96602,30000000.0
2008-05-26 06:50:00,1.96207,1.96589,1.9616,1.96235,33000000.0
2008-05-26 06:55:00,1.96703,1.96716,1.96683,1.96704,17000000.0
2008-05-26 07:00:00,1.96623,1.96716,1.96291,1.96666,49000000.0
2008-05-26 07:05:00,1.96295,1.96732,1.96267,1.96731,46000000.0
2008-05-26 07:10:00,1.96282,1.96753,1.96265,1.96722,59000000.0
2008-05-26 07:15:00,1.96796,1.96796,1.9632,1.96702,43000000.0
2008-05-26 07:20:00,1.96277,1.9673,1.96223,1.96334,65000000.0
2008-05-26 07:25:00,1.9626,1.9668,1.96223,1.96633,47000000.0
2008-05-26 07:30:00,1.96628,1.96658,1.9621,1.966,33000000.0
2008-05-26 07:35:00,1.96379,1.96716,1.96234,1.96292,39000000.0
2008-05-26 07:40:00,1.96333,1.96675,1.96217,1.96675,60000000.0
2008-05-26 07:45:00,1.96685,1.96685,1.96121,1.96495,46000000.0
2008-05-26 07:50:00,1.96131,1.96648,1.96129,1.96648,37000000.0
2008-05-26 07:55:00,1.96671,1.96763,1.96233,1.9667,63000000.0
2008-05-26 08:00:00,1.96661,1.96717,1.9625,1.96667,72000000.0
2008-05-26 08:05:00,1.96273,1.96695,1.96234,1.96653,83000000.0
2008-05-26 08:10:00,1.96242,1.9669,1.96216,1.96294,42000000.0
2008-05-26 08:15:00,1.96533,1.96694,1.96179,1.96203,43000000.0
2008-05-26 08:20:00,1.96509,1.9662,1.96099,1.96158,41000000.0
2008-05-26 08:25:00,1.96243,1.96569,1.96115,1.96158,43000000.0
2008-05-26 08:30:00,1.96162,1.96537,1.96071,1.96535,47000000.0
2008-05-26 08:35:00,1.96503,1.96509,1.96063,1.9615,37000000.0
2008-05-26 08:40:00,1.96279,1.96607,1.9618,1.96185,45000000.0
2008-05-26 08:45:00,1.96497,1.96693,1.96164,1.96693,44000000.0
2008-05-26 08:50:00,1.96318,1.96725,1.96292,1.96673,47000000.0
2008-05-26 08:55:00,1.96607,1.96863,1.9631,1.96863,39000000.0
2008-05-26 09:00:00,1.96815,1.96827,1.96387,1.96705,42000000.0
2008-05-26 09:05:00,1.96423,1.96814,1.9637,1.96535,44000000.0
2008-05-26 09:10:00,1.96394,1.96941,1.96389,1.96941,40000000.0
2008-05-26 09:15:00,1.96875,1.97098,1.96863,1.97092,44000000.0
2008-05-26 09:20:00,1.96954,1.97095,1.9689,1.96949,37000000.0
2008-05-26 09:25:00,1.97114,1.97121,1.96765,1.9692,41000000.0
2008-05-26 09:30:00,1.96873,1.96965,1.96726,1.96845,41000000.0
2008-05-26 09:35:00,1.96835,1.9687,1.96664,1.968,40000000.0
2008-05-26 09:40:00,1.96674,1.96824,1.96618,1.96662,46000000.0
2008-05-26 09:45:00,1.96699,1.96808,1.96635,1.96635,42000000.0
2008-05-26 09:50:00,1.96823,1.96829,1.9664,1.9664,40000000.0
2008-05-26 09:55:00,1.96762,1.96773,1.96595,1.96753,39000000.0
2008-05-26 10:00:00,1.96753,1.96792,1.96494,1.96494,48000000.0
2008-05-26 10:05:00,1.96606,1.96706,1.96395,1.96706,48000000.0
2008-05-26 10:10:00,1.96585,1.96767,1.96564,1.96704,41000000.0
2008-05-26 10:15:00,1.9676,1.96843,1.96636,1.96758,47000000.0
2008-05-26 10:20:00,1.96615,1.96758,1.9651,1.96749,39000000.0
2008-05-26 10:25:00,1.966,1.96729,1.96506,1.96693,45000000.0
2008-05-26 10:30:00,1.96557,1.96653,1.96417,1.9661,51000000.0
2008-05-26 10:35:00,1.96595,1.96708,1.96468,1.96627,50000000.0
2008-05-26 10:40:00,1.96574,1.96704,1.96468,1.96608,41000000.0
2008-05-26 10:45:00,1.96578,1.966,1.96427,1.96563,40000000.0
2008-05-26 10:50:00,1.96584,1.96729,1.96475,1.96729,39000000.0
2008-05-26 10:55:00,1.96543,1.96752,1.96511,1.96592,41000000.0
2008-05-26 11:00:00,1.96681,1.96728,1.96461,1.96682,43000000.0
2008-05-26 11:05:00,1.96546,1.96707,1.96516,1.96647,43000000.0
2008-05-26 11:10:00,1.96657,1.96657,1.96395,1.96462,46000000.0
2008-05-26 11:15:00,1.96534,1.96666,1.96474,1.96602,41000000.0
2008-05-26 11:20:00,1.96444,1.96617,1.96417,1.96417,47000000.0
2008-05-26 11:25:00,1.96414,1.96575,1.96397,1.96397,45000000.0
2008-05-26 11:30:00,1.96439,1.96563,1.96284,1.96563,42000000.0
2008-05-26 11:35:00,1.96459,1.96567,1.96323,1.96323,45000000.0
2008-05-26 11:40:00,1.96436,1.96518,1.96298,1.96368,50000000.0
2008-05-26 11:45:00,1.96417,1.96514,1.96323,1.96418,43000000.0
2008-05-26 11:50:00,1.96416,1.96591,1.96399,1.96563,46000000.0
2008-05-26 11:55:00,1.96403,1.96565,1.96398,1.96564,28000000.0
2008-05-26 12:00:00,1.96486,1.96558,1.96318,1.96512,40000000.0
2008-05-26 12:05:00,1.96531,1.96536,1.96352,1.96512,38000000.0
2008-05-26 12:10:00,1.96374,1.96547,1.96347,1.965,40000000.0
2008-05-26 12:15:00,1.96516,1.96516,1.96265,1.96489,46000000.0
2008-05-26 12:20:00,1.96363,1.96527,1.96343,1.96498,42000000.0
2008-05-26 12:25:00,1.96428,1.96506,1.9634,1.96493,38000000.0
2008-05-26 12:30:00,1.96398,1.96484,1.96251,1.96285,46000000.0
2008-05-26 12:35:00,1.96319,1.96519,1.96315,1.96503,45000000.0
2008-05-26 12:40:00,1.96392,1.96557,1.96392,1.96553,29000000.0
2008-05-26 12:45:00,1.96508,1.96574,1.96378,1.96486,47000000.0
2008-05-26 12:50:00,1.9646,1.96496,1.96287,1.96287,44000000.0
2008-05-26 12:55:00,1.9629,1.96438,1.96256,1.96429,42000000.0
2008-05-26 13:00:00,1.9637,1.96436,1.96183,1.96323,43000000.0
2008-05-26 13:05:00,1.96149,1.96345,1.96149,1.96325,46000000.0
2008-05-26 13:10:00,1.96283,1.96416,1.96177,1.96405,47000000.0
2008-05-26 13:15:00,1.96319,1.9647,1.96263,1.96414,47000000.0
2008-05-26 13:20:00,1.96456,1.96457,1.96268,1.96285,42000000.0
2008-05-26 13:25:00,1.96293,1.96457,1.96273,1.96456,43000000.0
2008-05-26 13:30:00,1.96394,1.96507,1.96309,1.96381,43000000.0
2008-05-26 13:35:00,1.96371,1.96419,1.96169,1.96169,44000000.0
2008-05-26 13:40:00,1.96319,1.96352,1.96209,1.96209,23000000.0
2008-05-26 13:45:00,1.9627,1.96319,1.96072,1.96255,46000000.0
2008-05-26 13:50:00,1.96244,1.96255,1.96017,1.96163,45000000.0
2008-05-26 13:55:00,1.96131,1.96215,1.95978,1.96215,46000000.0
2008-05-26 14:00:00,1.96131,1.96246,1.96047,1.96096,42000000.0
2008-05-26 14:05:00,1.96061,1.96277,1.96061,1.96097,47000000.0
2008-05-26 14:10:00,1.96087,1.96268,1.96085,1.96156,51000000.0
2008-05-26 14:15:00,1.96197,1.96427,1.96178,1.9642,44000000.0
2008-05-26 14:20:00,1.96294,1.96475,1.96294,1.96317,43000000.0
2008-05-26 14:25:00,1.96454,1.96482,1.96331,1.96333,38000000.0
2008-05-26 14:30:00,1.96438,1.96443,1.96265,1.96408,46000000.0
2008-05-26 14:35:00,1.96264,1.96449,1.96259,1.96385,45000000.0
2008-05-26 14:40:00,1.96371,1.96429,1.96254,1.96408,45000000.0
2008-05-26 14:45:00,1.96307,1.96437,1.96213,1.96397,50000000.0
2008-05-26 14:50:00,1.96425,1.96427,1.96181,1.9621,42000000.0
2008-05-26 14:55:00,1.96339,1.96339,1.96124,1.96272,31000000.0
2008-05-26 15:00:00,1.96197,1.96338,1.96159,1.96198,45000000.0
2008-05-26 15:05:00,1.96204,1.96345,1.96151,1.96193,46000000.0
2008-05-26 15:10:00,1.96215,1.96384,1.96141,1.9628,47000000.0
2008-05-26 15:15:00,1.9633,1.96492,1.96286,1.96354,42000000.0
2008-05-26 15:20:00,1.96278,1.96488,1.96278,1.96473,41000000.0
2008-05-26 15:25:00,1.96334,1.96472,1.96311,1.96425,40000000.0
2008-05-26 15:30:00,1.96345,1.96443,1.96278,1.96425,46000000.0
2008-05-26 15:35:00,1.96321,1.96416,1.96205,1.96205,47000000.0
2008-05-26 15:40:00,1.96362,1.96362,1.96178,1.96303,37000000.0
2008-05-26 15:45:00,1.96275,1.96333,1.96116,1.96154,40000000.0
2008-05-26 15:50:00,1.96157,1.96316,1.96126,1.96281,38000000.0
2008-05-26 15:55:00,1.96278,1.9644,1.96194,1.9644,40000000.0
2008-05-26 16:00:00,1.96394,1.96449,1.96245,1.96314,35000000.0
2008-05-26 16:05:00,1.96322,1.96485,1.96295,1.963,48000000.0
2008-05-26 16:10:00,1.96428,1.96495,1.96295,1.96457,48000000.0
2008-05-26 16:15:00,1.96389,1.96509,1.96317,1.96509,45000000.0
2008-05-26 16:20:00,1.96387,1.96582,1.96363,1.96576,51000000.0
2008-05-26 16:25:00,1.96428,1.96565,1.9637,1.96528,38000000.0
2008-05-26 16:30:00,1.96486,1.96527,1.96278,1.96335,45000000.0
2008-05-26 16:35:00,1.96399,1.96452,1.96263,1.96398,37000000.0
2008-05-26 16:40:00,1.96318,1.9645,1.96304,1.96431,45000000.0
2008-05-26 16:45:00,1.96344,1.96474,1.96287,1.96287,41000000.0
2008-05-26 16:50:00,1.96232,1.96375,1.96191,1.96361,46000000.0
2008-05-26 16:55:00,1.96232,1.96406,1.96232,1.9631,41000000.0
2008-05-26 17:00:00,1.96274,1.9637,1.96209,1.96258,35000000.0
2008-05-26 17:05:00,1.96257,1.96367,1.96222,1.96222,43000000.0
2008-05-26 17:10:00,1.96231,1.96477,1.96231,1.96463,49000000.0
2008-05-26 17:15:00,1.96377,1.96482,1.96281,1.96285,33000000.0
2008-05-26 17:20:00,1.96475,1.96479,1.96321,1.96343,36000000.0
2008-05-26 17:25:00,1.96454,1.96471,1.96275,1.96464,45000000.0
2008-05-26 17:30:00,1.96467,1.96489,1.96302,1.96462,36000000.0
2008-05-26 17:35:00,1.96342,1.96474,1.96317,1.96474,26000000.0
2008-05-26 17:40:00,1.96331,1.96484,1.96269,1.96412,38000000.0
2008-05-26 17:45:00,1.9635,1.96453,1.96268,1.96308,54000000.0
2008-05-26 17:50:00,1.96285,1.96449,1.96276,1.96383,45000000.0
2008-05-26 17:55:00,1.96449,1.96449,1.96279,1.96436,43000000.0
2008-05-26 18:00:00,1.96383,1.96461,1.96281,1.96381,42000000.0
2008-05-26 18:05:00,1.96395,1.96535,1.96309,1.96473,42000000.0
2008-05-26 18:10:00,1.96312,1.96452,1.96305,1.96442,35000000.0
2008-05-26 18:15:00,1.96375,1.96386,1.9627,1.96295,35000000.0
2008-05-26 18:20:00,1.96287,1.96431,1.96242,1.96431,24000000.0
2008-05-26 18:25:00,1.96276,1.96435,1.96263,1.96285,36000000.0
2008-05-26 18:30:00,1.96452,1.96452,1.96238,1.96393,44000000.0
2008-05-26 18:35:00,1.96288,1.96392,1.96184,1.96237,42000000.0
2008-05-26 18:40:00,1.96262,1.96366,1.96187,1.96314,45000000.0
2008-05-26 18:45:00,1.96358,1.96358,1.96154,1.96288,43000000.0
2008-05-26 18:50:00,1.96136,1.9638,1.96115,1.9638,45000000.0
2008-05-26 18:55:00,1.96216,1.96362,1.96171,1.96321,41000000.0
2008-05-26 19:00:00,1.96369,1.96369,1.96136,1.96301,26000000.0
2008-05-26 19:05:00,1.95853,1.96278,1.95834,1.96269,46000000.0
2008-05-26 19:10:00,1.9628,1.96327,1.95907,1.96325,29000000.0
2008-05-26 19:15:00,1.96364,1.96367,1.95908,1.95908,39000000.0
2008-05-26 19:20:00,1.9585,1.96327,1.9585,1.96325,32000000.0
2008-05-26 19:25:00,1.96305,1.96316,1.96304,1.96304,7000000.0
2008-05-26 19:30:00,1.96376,1.96387,1.95913,1.96308,36000000.0
2008-05-26 19:35:00,1.95919,1.96335,1.9588,1.9588,26000000.0
2008-05-26 19:40:00,1.95853,1.96274,1.95853,1.96274,9000000.0
2008-05-26 19:45:00,1.96327,1.96327,1.95907,1.96297,27000000.0
2008-05-26 19:50:00,1.95924,1.96294,1.95924,1.96294,7000000.0
2008-05-26 20:00:00,1.96396,1.96396,1.96385,1.96396,7000000.0
2008-05-26 20:05:00,1.9594,1.96366,1.9594,1.96356,20000000.0
2008-05-26 20:15:00,1.96415,1.96427,1.9588,1.9588,16000000.0
2008-05-26 20:20:00,1.95973,1.96441,1.95943,1.9639,44000000.0
2008-05-26 20:25:00,1.95939,1.96397,1.95904,1.95987,37000000.0
2008-05-26 20:30:00,1.96453,1.96465,1.96374,1.96394,14000000.0
2008-05-26 20:35:00,1.95914,1.96342,1.95913,1.96342,29000000.0
2008-05-26 20:40:00,1.9591,1.96362,1.9591,1.96362,8000000.0
2008-05-26 20:45:00,1.96294,1.96352,1.95939,1.96352,24000000.0
2008-05-26 20:50:00,1.95968,1.96338,1.95903,1.96245,24000000.0
2008-05-26 20:55:00,1.95861,1.96388,1.95861,1.96388,42000000.0
2008-05-26 21:00:00,1.96422,1.96422,1.96007,1.96041,21000000.0
2008-05-26 21:05:00,1.95979,1.96418,1.95963,1.96381,29000000.0
2008-05-26 21:10:00,1.96104,1.96436,1.96104,1.96435,6000000.0
2008-05-26 21:15:00,1.96527,1.96527,1.95992,1.9638,18000000.0
2008-05-26 21:20:00,1.96034,1.964,1.96034,1.964,9000000.0
2008-05-26 21:25:00,1.95987,1.96401,1.95895,1.95907,46000000.0
2008-05-26 21:30:00,1.96446,1.96446,1.95903,1.96326,29000000.0
2008-05-26 21:40:00,1.95946,1.96368,1.95912,1.96368,19000000.0
2008-05-26 21:45:00,1.96413,1.96413,1.96058,1.96364,9000000.0
2008-05-26 21:50:00,1.96405,1.96407,1.95957,1.96336,17000000.0
2008-05-26 21:55:00,1.95935,1.95947,1.95933,1.95947,8000000.0
2008-05-26 22:00:00,1.96466,1.96476,1.95939,1.96308,12000000.0
2008-05-26 22:05:00,1.95996,1.96346,1.95996,1.96346,6000000.0
2008-05-26 22:10:00,1.96428,1.96436,1.96421,1.96425,11000000.0
2008-05-26 22:15:00,1.96496,1.96496,1.9591,1.963,29000000.0
2008-05-26 22:20:00,1.95905,1.96368,1.95872,1.96359,13000000.0
2008-05-26 22:25:00,1.96365,1.96369,1.96351,1.96354,19000000.0
2008-05-26 22:30:00,1.96435,1.96435,1.96435,1.96435,1000000.0
2008-05-26 22:35:00,1.96304,1.96365,1.95925,1.95925,18000000.0
2008-05-26 22:40:00,1.95907,1.95907,1.95893,1.95905,17000000.0
2008-05-26 22:45:00,1.96437,1.96437,1.96014,1.96374,20000000.0
2008-05-26 22:50:00,1.96022,1.96322,1.95981,1.96322,19000000.0
2008-05-26 22:55:00,1.96049,1.96306,1.96005,1.96306,10000000.0
2008-05-26 23:00:00,1.96436,1.96446,1.96433,1.96433,6000000.0
2008-05-26 23:05:00,1.95913,1.96356,1.95913,1.96356,15000000.0
2008-05-26 23:10:00,1.95934,1.96405,1.95934,1.96395,16000000.0
2008-05-26 23:15:00,1.96475,1.96477,1.96403,1.96403,15000000.0
2008-05-26 23:20:00,1.96338,1.96419,1.95989,1.96373,21000000.0
2008-05-26 23:25:00,1.96003,1.96416,1.95993,1.96392,22000000.0
2008-05-26 23:30:00,1.96502,1.96507,1.96453,1.96453,17000000.0
2008-05-26 23:35:00,1.95974,1.9638,1.95968,1.9638,7000000.0
2008-05-26 23:45:00,1.96509,1.96526,1.95941,1.95985,28000000.0
2008-05-26 23:50:00,1.95994,1.96446,1.9598,1.96442,16000000.0
2008-05-27 00:00:00,1.96424,1.96424,1.95958,1.96013,44000000.0
2008-05-27 00:05:00,1.96333,1.96448,1.9592,1.96362,39000000.0
2008-05-27 00:10:00,1.95993,1.96381,1.95945,1.96381,29000000.0
2008-05-27 00:15:00,1.96421,1.96421,1.9597,1.9597,16000000.0
2008-05-27 00:20:00,1.95951,1.96372,1.95942,1.95992,17000000.0
2008-05-27 00:25:00,1.95976,1.96379,1.95976,1.96054,34000000.0
2008-05-27 00:30:00,1.96446,1.96446,1.95952,1.95989,17000000.0
2008-05-27 00:35:00,1.9612,1.96377,1.9593,1.96377,34000000.0
2008-05-27 00:40:00,1.9642,1.96423,1.95985,1.95985,17000000.0
2008-05-27 00:45:00,1.96485,1.96487,1.96484,1.96486,15000000.0
2008-05-27 00:50:00,1.96084,1.96437,1.95977,1.95989,27000000.0
2008-05-27 00:55:00,1.96007,1.96443,1.96007,1.96419,50000000.0
2008-05-27 01:00:00,1.96465,1.96465,1.96043,1.96426,17000000.0
2008-05-27 01:05:00,1.96004,1.96012,1.95967,1.95985,17000000.0
2008-05-27 01:10:00,1.96023,1.96416,1.95962,1.96379,39000000.0
2008-05-27 01:15:00,1.9639,1.9639,1.95911,1.96366,47000000.0
2008-05-27 01:20:00,1.96407,1.9642,1.95936,1.95936,24000000.0
2008-05-27 01:25:00,1.96003,1.96396,1.95976,1.95984,21000000.0
2008-05-27 01:30:00,1.96409,1.96435,1.9595,1.96132,29000000.0
2008-05-27 01:35:00,1.96149,1.96556,1.96042,1.96528,42000000.0
2008-05-27 01:40:00,1.96173,1.9656,1.96108,1.96499,40000000.0
2008-05-27 01:45:00,1.96548,1.96548,1.96124,1.96443,44000000.0
2008-05-27 01:50:00,1.96132,1.96531,1.96028,1.96429,41000000.0
2008-05-27 01:55:00,1.96152,1.96512,1.9606,1.96489,22000000.0
2008-05-27 02:00:00,1.96433,1.96471,1.96095,1.96123,29000000.0
2008-05-27 02:05:00,1.96066,1.96612,1.96066,1.96186,38000000.0
2008-05-27 02:10:00,1.96586,1.96656,1.96163,1.96628,41000000.0
2008-05-27 02:15:00,1.96614,1.96651,1.9621,1.96255,52000000.0
2008-05-27 02:20:00,1.9621,1.96657,1.96182,1.96607,38000000.0
2008-05-27 02:25:00,1.96207,1.96677,1.96207,1.96654,34000000.0
2008-05-27 02:30:00,1.96607,1.96706,1.96325,1.96696,31000000.0
2008-05-27 02:35:00,1.96683,1.96695,1.96269,1.96365,39000000.0
2008-05-27 02:40:00,1.96401,1.96722,1.96272,1.96667,40000000.0
2008-05-27 02:45:00,1.9674,1.9674,1.96231,1.96231,37000000.0
2008-05-27 02:50:00,1.96639,1.96642,1.96214,1.96214,47000000.0
2008-05-27 02:55:00,1.96166,1.9664,1.9616,1.96534,43000000.0
2008-05-27 03:00:00,1.96504,1.96706,1.96275,1.96706,41000000.0
2008-05-27 03:05:00,1.96687,1.96687,1.96188,1.96252,35000000.0
2008-05-27 03:10:00,1.96279,1.96738,1.96205,1.96738,31000000.0
2008-05-27 03:15:00,1.96731,1.96731,1.96225,1.96225,40000000.0
2008-05-27 03:20:00,1.96265,1.96664,1.96182,1.96571,35000000.0
2008-05-27 03:25:00,1.96234,1.96625,1.96195,1.9623,43000000.0
2008-05-27 03:30:00,1.96683,1.96683,1.96166,1.96627,40000000.0
2008-05-27 03:35:00,1.96222,1.96652,1.96213,1.96262,45000000.0
2008-05-27 03:40:00,1.96227,1.96786,1.96211,1.96744,32000000.0
2008-05-27 03:45:00,1.96723,1.96796,1.96276,1.96633,20000000.0
2008-05-27 03:50:00,1.96343,1.96615,1.96152,1.9621,57000000.0
2008-05-27 03:55:00,1.96534,1.96626,1.96133,1.96621,29000000.0
2008-05-27 04:00:00,1.96675,1.96675,1.96163,1.96247,39000000.0
2008-05-27 04:05:00,1.96213,1.96599,1.96163,1.9652,46000000.0
2008-05-27 04:10:00,1.96468,1.96604,1.96187,1.96593,24000000.0
2008-05-27 04:15:00,1.96674,1.96674,1.9617,1.96614,31000000.0
2008-05-27 04:20:00,1.96624,1.96636,1.96624,1.96625,8000000.0
2008-05-27 04:25:00,1.962,1.9664,1.962,1.96638,19000000.0
2008-05-27 04:30:00,1.96575,1.96653,1.96303,1.96647,27000000.0
2008-05-27 04:35:00,1.96655,1.96655,1.962,1.96607,62000000.0
2008-05-27 04:40:00,1.9628,1.96497,1.96164,1.9643,19000000.0
2008-05-27 04:45:00,1.96705,1.96705,1.96162,1.96621,15000000.0
2008-05-27 04:50:00,1.96214,1.96652,1.96214,1.96644,19000000.0
2008-05-27 04:55:00,1.96283,1.96627,1.96112,1.96558,37000000.0
2008-05-27 05:00:00,1.96562,1.96658,1.96233,1.9661,48000000.0
2008-05-27 05:05:00,1.96174,1.96568,1.96117,1.96142,49000000.0
2008-05-27 05:10:00,1.96243,1.96608,1.96131,1.9656,32000000.0
2008-05-27 05:15:00,1.96685,1.96685,1.96143,1.96591,33000000.0
2008-05-27 05:20:00,1.96539,1.96616,1.96102,1.96559,49000000.0
2008-05-27 05:25:00,1.96235,1.96601,1.96194,1.96601,26000000.0
2008-05-27 05:30:00,1.96403,1.96558,1.96162,1.96558,42000000.0
2008-05-27 05:35:00,1.96197,1.96584,1.96133,1.96584,15000000.0
2008-05-27 05:40:00,1.96599,1.96604,1.96584,1.96585,14000000.0
2008-05-27 05:45:00,1.96644,1.96651,1.96157,1.96248,39000000.0
2008-05-27 05:50:00,1.9615,1.96564,1.96129,1.96521,38000000.0
2008-05-27 05:55:00,1.96533,1.96565,1.96197,1.96565,15000000.0
2008-05-27 06:00:00,1.96609,1.96609,1.96133,1.96133,23000000.0
2008-05-27 06:05:00,1.96599,1.96599,1.96555,1.96584,8000000.0
2008-05-27 06:10:00,1.9613,1.96596,1.96122,1.96217,15000000.0
2008-05-27 06:15:00,1.96633,1.96633,1.96214,1.96601,43000000.0
2008-05-27 06:20:00,1.96315,1.9666,1.9613,1.96652,33000000.0
2008-05-27 06:25:00,1.96636,1.96642,1.96193,1.96625,43000000.0
2008-05-27 06:30:00,1.96626,1.9671,1.96279,1.96675,30000000.0
2008-05-27 06:35:00,1.9664,1.96701,1.96233,1.96632,36000000.0
2008-05-27 06:40:00,1.9625,1.96685,1.96186,1.96571,45000000.0
2008-05-27 06:45:00,1.96547,1.96626,1.96141,1.96547,30000000.0
2008-05-27 06:50:00,1.96142,1.966,1.95931,1.96435,38000000.0
2008-05-27 06:55:00,1.96439,1.96444,1.95941,1.96394,48000000.0
2008-05-27 07:00:00,1.96272,1.96361,1.95912,1.96339,58000000.0
2008-05-27 07:05:00,1.96394,1.96413,1.96005,1.96371,46000000.0
2008-05-27 07:10:00,1.96005,1.96394,1.95895,1.96271,59000000.0
2008-05-27 07:15:00,1.96377,1.96381,1.95901,1.96375,54000000.0
2008-05-27 07:20:00,1.964,1.964,1.95952,1.96393,47000000.0
2008-05-27 07:25:00,1.96385,1.96399,1.9594,1.96352,63000000.0
2008-05-27 07:30:00,1.96271,1.96517,1.95976,1.96517,74000000.0
2008-05-27 07:35:00,1.96058,1.96522,1.96032,1.96516,39000000.0
2008-05-27 07:40:00,1.96445,1.96625,1.96133,1.96625,60000000.0
2008-05-27 07:45:00,1.96483,1.96775,1.96247,1.963,46000000.0
2008-05-27 07:50:00,1.96281,1.96652,1.96169,1.96517,46000000.0
2008-05-27 07:55:00,1.96154,1.96658,1.96154,1.96608,73000000.0
2008-05-27 08:00:00,1.9648,1.96696,1.96208,1.96208,72000000.0
2008-05-27 08:05:00,1.96631,1.96645,1.96086,1.96402,83000000.0
2008-05-27 08:10:00,1.96458,1.96564,1.96074,1.96561,48000000.0
2008-05-27 08:15:00,1.96516,1.96594,1.96,1.96041,43000000.0
2008-05-27 08:20:00,1.96079,1.96564,1.95978,1.96071,41000000.0
2008-05-27 08:25:00,1.96283,1.96329,1.95841,1.9594,43000000.0
2008-05-27 08:30:00,1.96284,1.96467,1.95811,1.96025,47000000.0
2008-05-27 08:35:00,1.96378,1.96378,1.95826,1.96188,37000000.0
2008-05-27 08:40:00,1.9584,1.9614,1.95721,1.95741,45000000.0
2008-05-27 08:45:00,1.96084,1.96092,1.9551,1.95882,44000000.0
2008-05-27 08:50:00,1.95389,1.9589,1.95367,1.9589,47000000.0
2008-05-27 08:55:00,1.95871,1.95932,1.95727,1.95818,39000000.0
2008-05-27 09:00:00,1.9591,1.95921,1.95683,1.95863,42000000.0
2008-05-27 09:05:00,1.95832,1.95967,1.95763,1.95864,44000000.0
2008-05-27 09:10:00,1.95776,1.95864,1.95626,1.95864,40000000.0
2008-05-27 09:15:00,1.95805,1.95939,1.9573,1.95928,44000000.0
2008-05-27 09:20:00,1.9578,1.96018,1.9578,1.95999,37000000.0
2008-05-27 09:25:00,1.95836,1.95965,1.95521,1.95644,41000000.0
2008-05-27 09:30:00,1.95573,1.9571,1.95501,1.95697,41000000.0
2008-05-27 09:35:00,1.95499,1.95721,1.95475,1.95661,40000000.0
2008-05-27 09:40:00,1.95473,1.9567,1.95453,1.95631,46000000.0
2008-05-27 09:45:00,1.95539,1.9576,1.95533,1.95661,53000000.0
2008-05-27 09:50:00,1.95561,1.9584,1.95506,1.9584,40000000.0
2008-05-27 09:55:00,1.95888,1.95888,1.95642,1.95778,39000000.0
2008-05-27 10:00:00,1.9571,1.96006,1.9566,1.95995,48000000.0
2008-05-27 10:05:00,1.95952,1.961,1.95856,1.961,48000000.0
2008-05-27 10:10:00,1.96011,1.96122,1.95954,1.96078,41000000.0
2008-05-27 10:15:00,1.96007,1.96124,1.95889,1.96049,47000000.0
2008-05-27 10:20:00,1.96038,1.96081,1.95861,1.96081,39000000.0
2008-05-27 10:25:00,1.96058,1.96235,1.95968,1.96128,45000000.0
2008-05-27 10:30:00,1.96092,1.96237,1.95991,1.96237,51000000.0
2008-05-27 10:35:00,1.96281,1.96406,1.96151,1.96362,50000000.0
2008-05-27 10:40:00,1.96215,1.9662,1.96215,1.96502,41000000.0
2008-05-27 10:45:00,1.96589,1.96611,1.96377,1.96535,40000000.0
2008-05-27 10:50:00,1.96401,1.96978,1.96398,1.96852,39000000.0
2008-05-27 10:55:00,1.96879,1.97029,1.96656,1.97029,41000000.0
2008-05-27 11:00:00,1.96913,1.96979,1.96599,1.96599,43000000.0
2008-05-27 11:05:00,1.96617,1.96792,1.96576,1.96713,43000000.0
2008-05-27 11:10:00,1.96802,1.97006,1.96683,1.96882,46000000.0
2008-05-27 11:15:00,1.96817,1.96903,1.96732,1.96903,41000000.0
2008-05-27 11:20:00,1.96754,1.96937,1.96714,1.96799,47000000.0
2008-05-27 11:25:00,1.96715,1.96829,1.96613,1.96829,45000000.0
2008-05-27 11:30:00,1.96698,1.97025,1.96698,1.96912,42000000.0
2008-05-27 11:35:00,1.96754,1.96934,1.96602,1.9676,45000000.0
2008-05-27 11:40:00,1.96617,1.96818,1.96617,1.9667,50000000.0
2008-05-27 11:45:00,1.96737,1.9683,1.96512,1.96667,43000000.0
2008-05-27 11:50:00,1.96552,1.96758,1.96471,1.96758,46000000.0
2008-05-27 11:55:00,1.96566,1.96703,1.96332,1.96492,46000000.0
2008-05-27 12:00:00,1.96372,1.96536,1.96339,1.96525,40000000.0
2008-05-27 12:05:00,1.96428,1.96529,1.96313,1.96529,38000000.0
2008-05-27 12:10:00,1.9643,1.96606,1.9636,1.96606,40000000.0
2008-05-27 12:15:00,1.96478,1.96667,1.96334,1.96475,46000000.0
2008-05-27 12:20:00,1.96376,1.96568,1.96341,1.96568,42000000.0
2008-05-27 12:25:00,1.96525,1.96606,1.96413,1.96562,51000000.0
2008-05-27 12:30:00,1.96491,1.96582,1.96377,1.9647,46000000.0
2008-05-27 12:35:00,1.96647,1.96868,1.96503,1.96768,45000000.0
2008-05-27 12:40:00,1.96865,1.97129,1.96806,1.97017,46000000.0
2008-05-27 12:45:00,1.97002,1.9729,1.96984,1.9729,47000000.0
2008-05-27 12:50:00,1.97173,1.97257,1.97066,1.972,44000000.0
2008-05-27 12:55:00,1.97148,1.97474,1.97148,1.97468,42000000.0
2008-05-27 13:00:00,1.97346,1.97482,1.97262,1.97386,43000000.0
2008-05-27 13:05:00,1.97331,1.97381,1.97013,1.97204,46000000.0
2008-05-27 13:10:00,1.96958,1.97236,1.96958,1.97101,47000000.0
2008-05-27 13:15:00,1.96987,1.97081,1.96844,1.96912,47000000.0
2008-05-27 13:20:00,1.96887,1.97129,1.96872,1.96964,42000000.0
2008-05-27 13:25:00,1.97116,1.97301,1.9696,1.97257,43000000.0
2008-05-27 13:30:00,1.97275,1.97275,1.97014,1.97124,43000000.0
2008-05-27 13:35:00,1.96993,1.97276,1.96993,1.97276,44000000.0
2008-05-27 13:40:00,1.97284,1.97296,1.96812,1.9702,45000000.0
2008-05-27 13:45:00,1.96947,1.96984,1.96779,1.96958,46000000.0
2008-05-27 13:50:00,1.96984,1.96992,1.96674,1.96843,45000000.0
2008-05-27 13:55:00,1.96817,1.96831,1.96603,1.9683,46000000.0
2008-05-27 14:00:00,1.96732,1.96849,1.96673,1.96793,42000000.0
2008-05-27 14:05:00,1.96662,1.96836,1.96611,1.96758,47000000.0
2008-05-27 14:10:00,1.96568,1.96789,1.96498,1.96715,51000000.0
2008-05-27 14:15:00,1.96774,1.96852,1.96651,1.96657,44000000.0
2008-05-27 14:20:00,1.96646,1.96858,1.96631,1.96843,43000000.0
2008-05-27 14:25:00,1.96738,1.96824,1.96656,1.96735,38000000.0
2008-05-27 14:30:00,1.96799,1.96871,1.96592,1.96751,46000000.0
2008-05-27 14:35:00,1.96603,1.96777,1.96593,1.96744,45000000.0
2008-05-27 14:40:00,1.96601,1.96677,1.96384,1.96521,45000000.0
2008-05-27 14:45:00,1.96517,1.96518,1.9625,1.96269,50000000.0
2008-05-27 14:50:00,1.96396,1.96485,1.96223,1.96231,42000000.0
2008-05-27 14:55:00,1.96287,1.964,1.9614,1.9619,42000000.0
2008-05-27 15:00:00,1.9619,1.96457,1.95873,1.96051,45000000.0
2008-05-27 15:05:00,1.95903,1.96083,1.95828,1.96014,46000000.0
2008-05-27 15:10:00,1.95859,1.96087,1.95845,1.96087,47000000.0
2008-05-27 15:15:00,1.96035,1.96053,1.95649,1.95752,42000000.0
2008-05-27 15:20:00,1.95813,1.95914,1.95673,1.95751,41000000.0
2008-05-27 15:25:00,1.95865,1.95891,1.95679,1.95841,49000000.0
2008-05-27 15:30:00,1.95806,1.95988,1.95621,1.95911,46000000.0
2008-05-27 15:35:00,1.95914,1.95914,1.95498,1.95631,47000000.0
2008-05-27 15:40:00,1.95681,1.95864,1.95525,1.95864,46000000.0
2008-05-27 15:45:00,1.95718,1.95755,1.95532,1.95649,40000000.0
2008-05-27 15:50:00,1.95669,1.95743,1.95564,1.95604,48000000.0
2008-05-27 15:55:00,1.95643,1.9585,1.95623,1.95716,40000000.0
2008-05-27 16:00:00,1.95721,1.95768,1.95044,1.95169,35000000.0
2008-05-27 16:05:00,1.95113,1.9537,1.95066,1.95148,48000000.0
2008-05-27 16:10:00,1.95297,1.95593,1.95165,1.95593,48000000.0
2008-05-27 16:15:00,1.95529,1.95723,1.95449,1.95715,45000000.0
2008-05-27 16:20:00,1.95595,1.95939,1.95595,1.95939,51000000.0
2008-05-27 16:25:00,1.95941,1.96048,1.95764,1.95909,38000000.0
2008-05-27 16:30:00,1.95926,1.95981,1.95679,1.9581,45000000.0
2008-05-27 16:35:00,1.9594,1.95972,1.95736,1.95834,37000000.0
2008-05-27 16:40:00,1.95996,1.96,1.95821,1.95965,45000000.0
2008-05-27 16:45:00,1.95965,1.95998,1.95721,1.95811,41000000.0
2008-05-27 16:50:00,1.95724,1.95827,1.9564,1.9564,46000000.0
2008-05-27 16:55:00,1.9562,1.95775,1.95523,1.95612,41000000.0
2008-05-27 17:00:00,1.95728,1.95792,1.95532,1.95701,42000000.0
2008-05-27 17:05:00,1.95683,1.95984,1.95568,1.95957,43000000.0
2008-05-27 17:10:00,1.95883,1.96136,1.95883,1.96006,49000000.0
2008-05-27 17:15:00,1.95987,1.96106,1.95919,1.95919,42000000.0
2008-05-27 17:20:00,1.95983,1.96172,1.95944,1.96154,45000000.0
2008-05-27 17:25:00,1.96058,1.96223,1.95786,1.96058,45000000.0
2008-05-27 17:30:00,1.96029,1.96213,1.95862,1.96213,36000000.0
2008-05-27 17:35:00,1.96215,1.96215,1.95767,1.95843,43000000.0
2008-05-27 17:40:00,1.95919,1.96053,1.9572,1.9572,38000000.0
2008-05-27 17:45:00,1.95811,1.95922,1.95701,1.9592,54000000.0
2008-05-27 17:50:00,1.95765,1.95961,1.95759,1.95868,45000000.0
2008-05-27 17:55:00,1.9578,1.96024,1.9578,1.95979,43000000.0
2008-05-27 18:00:00,1.96007,1.96161,1.95934,1.96058,42000000.0
2008-05-27 18:05:00,1.95926,1.96086,1.95894,1.95984,42000000.0
2008-05-27 18:10:00,1.9591,1.95982,1.95788,1.95922,43000000.0
2008-05-27 18:15:00,1.95855,1.95876,1.95688,1.9569,42000000.0
2008-05-27 18:20:00,1.95791,1.9583,1.95619,1.95632,44000000.0
2008-05-27 18:25:00,1.95669,1.95749,1.95583,1.95738,46000000.0
2008-05-27 18:30:00,1.95656,1.95803,1.95552,1.95637,44000000.0
2008-05-27 18:35:00,1.95829,1.95834,1.95647,1.95687,42000000.0
2008-05-27 18:40:00,1.95641,1.95794,1.95599,1.95751,45000000.0
2008-05-27 18:45:00,1.95683,1.95758,1.95353,1.95667,43000000.0
2008-05-27 18:50:00,1.95728,1.95809,1.95293,1.95788,45000000.0
2008-05-27 18:55:00,1.95388,1.95786,1.95341,1.95748,41000000.0
2008-05-27 19:00:00,1.957,1.95892,1.95414,1.95871,47000000.0
2008-05-27 19:05:00,1.95489,1.95891,1.95434,1.95497,46000000.0
2008-05-27 19:10:00,1.95498,1.95921,1.95453,1.95874,45000000.0
2008-05-27 19:15:00,1.95753,1.95909,1.95436,1.95877,47000000.0
2008-05-27 19:20:00,1.95902,1.95925,1.95473,1.95925,31000000.0
2008-05-27 19:25:00,1.9555,1.95906,1.95536,1.95894,21000000.0
2008-05-27 19:30:00,1.95796,1.95917,1.95763,1.95903,26000000.0
2008-05-27 19:35:00,1.95905,1.95915,1.95439,1.95834,42000000.0
2008-05-27 19:40:00,1.95461,1.95852,1.95402,1.95477,47000000.0
2008-05-27 19:45:00,1.95789,1.95946,1.95415,1.95934,37000000.0
2008-05-27 19:50:00,1.95445,1.95458,1.95415,1.95429,21000000.0
2008-05-27 19:55:00,1.95429,1.95836,1.95395,1.95811,41000000.0
2008-05-27 20:00:00,1.95816,1.95846,1.95313,1.95374,43000000.0
2008-05-27 20:05:00,1.9532,1.95353,1.95288,1.95341,42000000.0
2008-05-27 20:10:00,1.95321,1.95797,1.95253,1.95653,39000000.0
2008-05-27 20:15:00,1.95648,1.95767,1.95327,1.95353,44000000.0
2008-05-27 20:20:00,1.95769,1.95769,1.95314,1.95696,44000000.0
2008-05-27 20:25:00,1.95356,1.95706,1.95278,1.95667,44000000.0
2008-05-27 20:30:00,1.95654,1.9573,1.95273,1.95335,35000000.0
2008-05-27 20:35:00,1.95293,1.95605,1.95072,1.95432,44000000.0
2008-05-27 20:40:00,1.9517,1.95458,1.94997,1.95248,47000000.0
2008-05-27 20:45:00,1.95159,1.95322,1.95159,1.95248,41000000.0
2008-05-27 20:50:00,1.95152,1.95152,1.94713,1.95076,38000000.0
2008-05-27 20:55:00,1.95012,1.95301,1.94734,1.95162,42000000.0
2008-05-27 21:00:00,1.9516,1.95172,1.94704,1.9509,44000000.0
2008-05-27 21:05:00,1.94817,1.95208,1.94724,1.95082,45000000.0
2008-05-27 21:10:00,1.94697,1.95121,1.94697,1.95121,39000000.0
2008-05-27 21:15:00,1.95037,1.95107,1.94656,1.94764,47000000.0
2008-05-27 21:20:00,1.94725,1.95059,1.94665,1.95032,36000000.0
2008-05-27 21:25:00,1.94656,1.95069,1.94646,1.95037,57000000.0
2008-05-27 21:30:00,1.94884,1.95005,1.94515,1.94515,51000000.0
2008-05-27 21:35:00,1.94623,1.94915,1.94365,1.94444,54000000.0
2008-05-27 21:40:00,1.94374,1.94837,1.94253,1.94619,48000000.0
2008-05-27 21:45:00,1.94492,1.94822,1.9426,1.94315,45000000.0
2008-05-27 21:50:00,1.9466,1.94742,1.94295,1.94652,39000000.0
2008-05-27 21:55:00,1.94676,1.94686,1.94218,1.94685,46000000.0
2008-05-27 22:00:00,1.94625,1.94625,1.94088,1.94419,41000000.0
2008-05-27 22:05:00,1.94538,1.9458,1.94112,1.94564,35000000.0
2008-05-27 22:10:00,1.94085,1.94556,1.94085,1.94529,36000000.0
2008-05-27 22:15:00,1.94413,1.94578,1.94098,1.94552,47000000.0
2008-05-27 22:20:00,1.94221,1.94526,1.9407,1.94467,47000000.0
2008-05-27 22:25:00,1.94091,1.94572,1.94091,1.94222,57000000.0
2008-05-27 22:30:00,1.94456,1.94679,1.94178,1.94651,46000000.0
2008-05-27 22:35:00,1.94363,1.94665,1.94193,1.94599,41000000.0
2008-05-27 22:40:00,1.94229,1.94694,1.94229,1.94669,60000000.0
2008-05-27 22:45:00,1.9473,1.94741,1.94267,1.94587,63000000.0
2008-05-27 22:50:00,1.94347,1.94659,1.94191,1.94603,38000000.0
2008-05-27 22:55:00,1.94559,1.94656,1.94158,1.94517,39000000.0
2008-05-27 23:00:00,1.94419,1.94607,1.94051,1.94063,33000000.0
2008-05-27 23:05:00,1.94064,1.9451,1.94064,1.94495,37000000.0
2008-05-27 23:10:00,1.9415,1.94466,1.94024,1.94463,48000000.0
2008-05-27 23:15:00,1.94585,1.94587,1.93877,1.94277,42000000.0
2008-05-27 23:20:00,1.93738,1.94398,1.9359,1.93914,35000000.0
2008-05-27 23:25:00,1.93621,1.94123,1.935,1.93915,54000000.0
2008-05-27 23:30:00,1.93866,1.94216,1.93503,1.93875,60000000.0
2008-05-27 23:35:00,1.93867,1.93867,1.93398,1.93807,68000000.0
2008-05-27 23:40:00,1.9386,1.93882,1.9341,1.93841,31000000.0
2008-05-27 23:45:00,1.93714,1.93872,1.93439,1.93863,46000000.0
2008-05-27 23:50:00,1.93482,1.94419,1.93482,1.94419,39000000.0
2008-05-27 23:55:00,1.94376,1.94439,1.93973,1.94433,43000000.0
2008-05-28 00:00:00,1.94433,1.94472,1.93459,1.9387,45000000.0
2008-05-28 00:05:00,1.93485,1.93867,1.93422,1.9349,38000000.0
2008-05-28 00:10:00,1.93925,1.93936,1.93485,1.93872,30000000.0
2008-05-28 00:15:00,1.93912,1.93941,1.93558,1.93927,23000000.0
2008-05-28 00:20:00,1.93947,1.93947,1.9349,1.9392,41000000.0
2008-05-28 00:25:00,1.93547,1.93981,1.93499,1.93934,48000000.0
2008-05-28 00:30:00,1.94014,1.94014,1.93548,1.93962,49000000.0
2008-05-28 00:35:00,1.93564,1.94088,1.93564,1.9363,46000000.0
2008-05-28 00:40:00,1.93592,1.94016,1.93592,1.94012,24000000.0
2008-05-28 00:45:00,1.93913,1.9401,1.93578,1.93578,43000000.0
2008-05-28 00:50:00,1.93587,1.93596,1.93584,1.93595,5000000.0
2008-05-28 00:55:00,1.93575,1.93878,1.93573,1.93602,25000000.0
2008-05-28 01:00:00,1.9403,1.94127,1.93639,1.94107,44000000.0
2008-05-28 01:05:00,1.93632,1.94104,1.93623,1.94104,42000000.0
2008-05-28 01:10:00,1.93653,1.9395,1.93653,1.93758,7000000.0
2008-05-28 01:15:00,1.94104,1.94104,1.93651,1.94058,47000000.0
2008-05-28 01:20:00,1.93963,1.94087,1.93642,1.93982,34000000.0
2008-05-28 01:25:00,1.93543,1.93977,1.93543,1.93565,36000000.0
2008-05-28 01:30:00,1.93969,1.94139,1.93584,1.94126,37000000.0
2008-05-28 01:35:00,1.93806,1.94119,1.93678,1.94119,18000000.0
2008-05-28 01:40:00,1.94173,1.94191,1.93688,1.94118,33000000.0
2008-05-28 01:45:00,1.9414,1.9414,1.93699,1.93727,44000000.0
2008-05-28 01:50:00,1.94181,1.94181,1.93672,1.94125,41000000.0
2008-05-28 01:55:00,1.94138,1.94149,1.93628,1.93671,38000000.0
2008-05-28 02:00:00,1.93997,1.94112,1.93583,1.93614,26000000.0
2008-05-28 02:05:00,1.9397,1.94118,1.93601,1.93601,42000000.0
2008-05-28 02:10:00,1.93621,1.94055,1.93575,1.94053,41000000.0
2008-05-28 02:15:00,1.94095,1.94095,1.93595,1.94008,52000000.0
2008-05-28 02:20:00,1.93603,1.94067,1.93572,1.93969,37000000.0
2008-05-28 02:25:00,1.9373,1.94085,1.93619,1.93665,32000000.0
2008-05-28 02:30:00,1.94028,1.94038,1.93586,1.94014,44000000.0
2008-05-28 02:35:00,1.93895,1.94037,1.93548,1.93703,38000000.0
2008-05-28 02:40:00,1.94108,1.94108,1.93583,1.93583,39000000.0
2008-05-28 02:45:00,1.94026,1.94026,1.93551,1.93706,42000000.0
2008-05-28 02:50:00,1.93979,1.94065,1.93549,1.93549,41000000.0
2008-05-28 02:55:00,1.93533,1.94003,1.9352,1.9362,42000000.0
2008-05-28 03:00:00,1.93975,1.94009,1.93439,1.93865,31000000.0
2008-05-28 03:05:00,1.93445,1.93976,1.93443,1.9363,44000000.0
2008-05-28 03:10:00,1.93655,1.93971,1.93555,1.93606,41000000.0
2008-05-28 03:15:00,1.93974,1.93974,1.93519,1.93628,35000000.0
2008-05-28 03:20:00,1.93903,1.93963,1.93552,1.93669,34000000.0
2008-05-28 03:25:00,1.93553,1.93988,1.93504,1.93988,40000000.0
2008-05-28 03:30:00,1.93979,1.94153,1.93587,1.94093,38000000.0
2008-05-28 03:35:00,1.93624,1.94048,1.93611,1.9374,45000000.0
2008-05-28 03:40:00,1.94046,1.94104,1.93605,1.94061,35000000.0
2008-05-28 03:45:00,1.94139,1.94139,1.93694,1.93698,39000000.0
2008-05-28 03:50:00,1.94061,1.94176,1.93765,1.94154,57000000.0
2008-05-28 03:55:00,1.94138,1.94218,1.93762,1.94185,36000000.0
2008-05-28 04:00:00,1.94229,1.94229,1.9379,1.93843,47000000.0
2008-05-28 04:05:00,1.93855,1.94176,1.93717,1.93741,46000000.0
2008-05-28 04:10:00,1.94154,1.94154,1.93663,1.94063,37000000.0
2008-05-28 04:15:00,1.94106,1.94145,1.93703,1.94139,39000000.0
2008-05-28 04:20:00,1.93745,1.94117,1.93712,1.94117,31000000.0
2008-05-28 04:25:00,1.93672,1.94185,1.93653,1.94163,39000000.0
2008-05-28 04:30:00,1.93997,1.94214,1.93756,1.94109,44000000.0
2008-05-28 04:35:00,1.94178,1.94187,1.93751,1.94164,77000000.0
2008-05-28 04:40:00,1.94072,1.94243,1.93736,1.93843,41000000.0
2008-05-28 04:45:00,1.94224,1.94224,1.93783,1.94118,37000000.0
2008-05-28 04:50:00,1.94207,1.94253,1.93832,1.94176,33000000.0
2008-05-28 04:55:00,1.93849,1.94225,1.93793,1.93799,30000000.0
2008-05-28 05:00:00,1.9419,1.94277,1.93847,1.94195,48000000.0
2008-05-28 05:05:00,1.94183,1.94326,1.93892,1.94308,49000000.0
2008-05-28 05:10:00,1.93931,1.94341,1.93873,1.93921,39000000.0
2008-05-28 05:15:00,1.94331,1.94331,1.93833,1.9423,41000000.0
2008-05-28 05:20:00,1.93843,1.94235,1.93801,1.93877,54000000.0
2008-05-28 05:25:00,1.93945,1.9428,1.93831,1.93931,33000000.0
2008-05-28 05:30:00,1.94248,1.94253,1.93817,1.93859,38000000.0
2008-05-28 05:35:00,1.94275,1.94276,1.93765,1.93765,28000000.0
2008-05-28 05:40:00,1.93805,1.94226,1.93773,1.94226,39000000.0
2008-05-28 05:45:00,1.94294,1.94306,1.93784,1.94197,41000000.0
2008-05-28 05:50:00,1.93904,1.94246,1.93878,1.9392,19000000.0
2008-05-28 05:55:00,1.93848,1.94195,1.93774,1.94153,44000000.0
2008-05-28 06:00:00,1.94076,1.94242,1.93752,1.94146,38000000.0
2008-05-28 06:05:00,1.94245,1.94296,1.93864,1.94284,27000000.0
2008-05-28 06:10:00,1.93871,1.94339,1.93871,1.93967,44000000.0
2008-05-28 06:15:00,1.94332,1.94337,1.93858,1.943,26000000.0
2008-05-28 06:20:00,1.94255,1.94363,1.93837,1.94335,33000000.0
2008-05-28 06:25:00,1.94336,1.94336,1.9383,1.94285,36000000.0
2008-05-28 06:30:00,1.94314,1.94314,1.93963,1.94262,24000000.0
2008-05-28 06:35:00,1.94342,1.94374,1.93891,1.93972,44000000.0
2008-05-28 06:40:00,1.93937,1.94466,1.93926,1.94456,37000000.0
2008-05-28 06:45:00,1.94301,1.94551,1.93964,1.94551,37000000.0
2008-05-28 06:50:00,1.94099,1.94727,1.94099,1.94481,39000000.0
2008-05-28 06:55:00,1.94805,1.94853,1.94376,1.94428,57000000.0
2008-05-28 07:00:00,1.94701,1.94876,1.94388,1.94452,58000000.0
2008-05-28 07:05:00,1.9443,1.94823,1.94375,1.94823,46000000.0
2008-05-28 07:10:00,1.94755,1.94823,1.94376,1.94804,52000000.0
2008-05-28 07:15:00,1.9468,1.9488,1.94358,1.9488,54000000.0
2008-05-28 07:20:00,1.94538,1.94987,1.94491,1.94566,65000000.0
2008-05-28 07:25:00,1.94623,1.94945,1.94464,1.94901,63000000.0
2008-05-28 07:30:00,1.94792,1.94857,1.94449,1.94794,71000000.0
2008-05-28 07:35:00,1.9466,1.94688,1.94234,1.94663,39000000.0
2008-05-28 07:40:00,1.94632,1.94962,1.94382,1.94962,60000000.0
2008-05-28 07:45:00,1.94836,1.95008,1.94529,1.95008,46000000.0
2008-05-28 07:50:00,1.95064,1.95079,1.94594,1.94712,46000000.0
2008-05-28 07:55:00,1.94693,1.95078,1.94522,1.94869,73000000.0
2008-05-28 08:00:00,1.9475,1.95067,1.94601,1.94668,72000000.0
2008-05-28 08:05:00,1.94683,1.95087,1.94629,1.94992,83000000.0
2008-05-28 08:10:00,1.94676,1.95101,1.94623,1.94683,49000000.0
2008-05-28 08:15:00,1.9476,1.9523,1.94664,1.9523,43000000.0
2008-05-28 08:20:00,1.95161,1.95161,1.94692,1.95078,41000000.0
2008-05-28 08:25:00,1.95019,1.95227,1.94716,1.95227,43000000.0
2008-05-28 08:30:00,1.95034,1.9518,1.94669,1.95082,47000000.0
2008-05-28 08:35:00,1.94671,1.95159,1.94671,1.95077,37000000.0
2008-05-28 08:40:00,1.95032,1.95156,1.94705,1.9471,45000000.0
2008-05-28 08:45:00,1.95043,1.95056,1.94611,1.94955,44000000.0
2008-05-28 08:50:00,1.94534,1.95067,1.94488,1.94503,47000000.0
2008-05-28 08:55:00,1.94826,1.94863,1.94496,1.94674,39000000.0
2008-05-28 09:00:00,1.95067,1.95067,1.94717,1.94823,42000000.0
2008-05-28 09:05:00,1.94894,1.95116,1.94787,1.95115,44000000.0
2008-05-28 09:10:00,1.95003,1.95055,1.9483,1.95024,40000000.0
2008-05-28 09:15:00,1.94986,1.95253,1.94924,1.95253,44000000.0
2008-05-28 09:20:00,1.95087,1.95308,1.9508,1.95308,37000000.0
2008-05-28 09:25:00,1.95225,1.95394,1.95133,1.95394,41000000.0
2008-05-28 09:30:00,1.95362,1.95516,1.95272,1.95516,41000000.0
2008-05-28 09:35:00,1.95546,1.95546,1.95267,1.9531,40000000.0
2008-05-28 09:40:00,1.95291,1.95533,1.95287,1.95353,46000000.0
2008-05-28 09:45:00,1.95455,1.95584,1.95372,1.95501,53000000.0
2008-05-28 09:50:00,1.9563,1.95774,1.95533,1.95596,40000000.0
2008-05-28 09:55:00,1.95457,1.9562,1.95455,1.9562,39000000.0
2008-05-28 10:00:00,1.95699,1.95766,1.95475,1.95475,48000000.0
2008-05-28 10:05:00,1.95556,1.95556,1.9512,1.95218,48000000.0
2008-05-28 10:10:00,1.9509,1.95206,1.94957,1.95065,41000000.0
2008-05-28 10:15:00,1.9504,1.9513,1.94816,1.94839,47000000.0
2008-05-28 10:20:00,1.94992,1.95075,1.94727,1.94978,39000000.0
2008-05-28 10:25:00,1.95023,1.95243,1.95019,1.95224,45000000.0
2008-05-28 10:30:00,1.95138,1.95171,1.94891,1.94891,51000000.0
2008-05-28 10:35:00,1.94883,1.95026,1.94832,1.95026,50000000.0
2008-05-28 10:40:00,1.94903,1.9503,1.94751,1.94905,41000000.0
2008-05-28 10:45:00,1.94811,1.94917,1.94632,1.94817,40000000.0
2008-05-28 10:50:00,1.94659,1.94891,1.94632,1.94891,39000000.0
2008-05-28 10:55:00,1.9477,1.94944,1.94727,1.94901,41000000.0
2008-05-28 11:00:00,1.9488,1.94936,1.94753,1.94792,43000000.0
2008-05-28 11:05:00,1.94885,1.94885,1.9459,1.94705,43000000.0
2008-05-28 11:10:00,1.94566,1.9476,1.94493,1.94493,46000000.0
2008-05-28 11:15:00,1.94456,1.94645,1.94401,1.94624,41000000.0
2008-05-28 11:20:00,1.94637,1.94733,1.94557,1.94733,47000000.0
2008-05-28 11:25:00,1.94576,1.94685,1.94195,1.94195,45000000.0
2008-05-28 11:30:00,1.9438,1.9438,1.93954,1.94034,42000000.0
2008-05-28 11:35:00,1.94131,1.94255,1.93751,1.93796,45000000.0
2008-05-28 11:40:00,1.93816,1.93944,1.93546,1.93692,50000000.0
2008-05-28 11:45:00,1.93629,1.93661,1.93353,1.93473,43000000.0
2008-05-28 11:50:00,1.9344,1.93565,1.93346,1.93504,46000000.0
2008-05-28 11:55:00,1.93309,1.93458,1.93183,1.93192,46000000.0
2008-05-28 12:00:00,1.93187,1.9342,1.93187,1.93294,40000000.0
2008-05-28 12:05:00,1.93447,1.93456,1.93298,1.9344,38000000.0
2008-05-28 12:10:00,1.93293,1.93478,1.93271,1.93432,40000000.0
2008-05-28 12:15:00,1.93276,1.93412,1.93191,1.93258,46000000.0
2008-05-28 12:20:00,1.93399,1.93437,1.93217,1.93437,42000000.0
2008-05-28 12:25:00,1.93249,1.93486,1.93249,1.93462,51000000.0
2008-05-28 12:30:00,1.93422,1.93492,1.9329,1.9342,46000000.0
2008-05-28 12:35:00,1.93288,1.93341,1.92865,1.93107,45000000.0
2008-05-28 12:40:00,1.92886,1.93071,1.92799,1.92799,46000000.0
2008-05-28 12:45:00,1.92796,1.93075,1.92712,1.92918,47000000.0
2008-05-28 12:50:00,1.92723,1.92895,1.9254,1.92594,44000000.0
2008-05-28 12:55:00,1.92726,1.92822,1.92612,1.92612,42000000.0
2008-05-28 13:00:00,1.92642,1.92714,1.92377,1.9243,43000000.0
2008-05-28 13:05:00,1.92522,1.92522,1.91983,1.92151,46000000.0
2008-05-28 13:10:00,1.92145,1.92289,1.91934,1.92116,47000000.0
2008-05-28 13:15:00,1.92043,1.92205,1.91872,1.91969,47000000.0
2008-05-28 13:20:00,1.91904,1.92024,1.9174,1.918,42000000.0
2008-05-28 13:25:00,1.91957,1.91958,1.91756,1.91767,43000000.0
2008-05-28 13:30:00,1.91872,1.91891,1.91393,1.91421,43000000.0
2008-05-28 13:35:00,1.91566,1.91797,1.91505,1.9166,44000000.0
2008-05-28 13:40:00,1.91657,1.92064,1.91641,1.92006,45000000.0
2008-05-28 13:45:00,1.91977,1.92142,1.91903,1.9201,46000000.0
2008-05-28 13:50:00,1.92035,1.92208,1.91996,1.9208,45000000.0
2008-05-28 13:55:00,1.91889,1.91992,1.9178,1.91819,46000000.0
2008-05-28 14:00:00,1.91881,1.92044,1.91844,1.91926,42000000.0
2008-05-28 14:05:00,1.91925,1.92245,1.91925,1.92146,47000000.0
2008-05-28 14:10:00,1.92226,1.92285,1.92019,1.9205,51000000.0
2008-05-28 14:15:00,1.92036,1.92073,1.9164,1.91742,44000000.0
2008-05-28 14:20:00,1.918,1.91909,1.91703,1.91884,43000000.0
2008-05-28 14:25:00,1.91875,1.92013,1.91789,1.91963,38000000.0
2008-05-28 14:30:00,1.91747,1.91747,1.90597,1.90812,46000000.0
2008-05-28 14:35:00,1.90786,1.91148,1.90786,1.90975,45000000.0
2008-05-28 14:40:00,1.91067,1.91548,1.91036,1.91398,45000000.0
2008-05-28 14:45:00,1.91486,1.91584,1.91288,1.91584,50000000.0
2008-05-28 14:50:00,1.91504,1.91925,1.91467,1.91766,42000000.0
2008-05-28 14:55:00,1.91758,1.91878,1.91547,1.9168,42000000.0
2008-05-28 15:00:00,1.91746,1.91972,1.91708,1.91791,45000000.0
2008-05-28 15:05:00,1.91919,1.9196,1.9173,1.91864,46000000.0
2008-05-28 15:10:00,1.91748,1.91903,1.91618,1.91764,47000000.0
2008-05-28 15:15:00,1.91865,1.91894,1.91679,1.91679,42000000.0
2008-05-28 15:20:00,1.91679,1.91778,1.9156,1.9156,41000000.0
2008-05-28 15:25:00,1.91652,1.91723,1.91467,1.91571,49000000.0
2008-05-28 15:30:00,1.91594,1.91795,1.91585,1.91695,46000000.0
2008-05-28 15:35:00,1.91601,1.918,1.91549,1.918,47000000.0
2008-05-28 15:40:00,1.91695,1.92098,1.91695,1.92098,46000000.0
2008-05-28 15:45:00,1.92017,1.92158,1.91838,1.9204,40000000.0
2008-05-28 15:50:00,1.92079,1.92242,1.91942,1.92043,48000000.0
2008-05-28 15:55:00,1.92159,1.92259,1.91957,1.92085,40000000.0
2008-05-28 16:00:00,1.91981,1.92296,1.91948,1.92296,35000000.0
2008-05-28 16:05:00,1.92388,1.9251,1.92195,1.92499,48000000.0
2008-05-28 16:10:00,1.92352,1.9254,1.92064,1.92345,48000000.0
2008-05-28 16:15:00,1.92237,1.92509,1.92183,1.92509,45000000.0
2008-05-28 16:20:00,1.9255,1.92658,1.92401,1.92526,51000000.0
2008-05-28 16:25:00,1.9232,1.9244,1.92221,1.92351,38000000.0
2008-05-28 16:30:00,1.92281,1.92377,1.92079,1.92084,45000000.0
2008-05-28 16:35:00,1.92106,1.92241,1.91934,1.91934,37000000.0
2008-05-28 16:40:00,1.91873,1.91981,1.91769,1.91778,45000000.0
2008-05-28 16:45:00,1.91839,1.91965,1.91753,1.91958,41000000.0
2008-05-28 16:50:00,1.91924,1.92122,1.9184,1.92122,46000000.0
2008-05-28 16:55:00,1.92116,1.92152,1.91461,1.91479,41000000.0
2008-05-28 17:00:00,1.91542,1.91865,1.9147,1.91865,42000000.0
2008-05-28 17:05:00,1.91848,1.9186,1.91566,1.91572,43000000.0
2008-05-28 17:10:00,1.91508,1.91733,1.91402,1.91733,49000000.0
2008-05-28 17:15:00,1.91709,1.91833,1.91596,1.91833,42000000.0
2008-05-28 17:20:00,1.91749,1.91798,1.9145,1.91715,45000000.0
2008-05-28 17:25:00,1.91631,1.91795,1.91535,1.91699,45000000.0
2008-05-28 17:30:00,1.91714,1.91834,1.91615,1.91729,36000000.0
2008-05-28 17:35:00,1.91666,1.91742,1.91424,1.91656,43000000.0
2008-05-28 17:40:00,1.91676,1.91788,1.91591,1.91736,38000000.0
2008-05-28 17:45:00,1.91671,1.91811,1.91611,1.91785,54000000.0
2008-05-28 17:50:00,1.91801,1.91801,1.91612,1.91703,45000000.0
2008-05-28 17:55:00,1.9177,1.9185,1.91652,1.91772,43000000.0
2008-05-28 18:00:00,1.91819,1.92003,1.91762,1.91985,42000000.0
2008-05-28 18:05:00,1.91891,1.91939,1.91737,1.91928,42000000.0
2008-05-28 18:10:00,1.91818,1.92153,1.91818,1.92133,43000000.0
2008-05-28 18:15:00,1.92087,1.92094,1.91818,1.91943,42000000.0
2008-05-28 18:20:00,1.91965,1.91982,1.91717,1.91953,44000000.0
2008-05-28 18:25:00,1.91921,1.91984,1.9183,1.91957,46000000.0
2008-05-28 18:30:00,1.91914,1.91996,1.91853,1.91853,44000000.0
2008-05-28 18:35:00,1.91837,1.9208,1.91822,1.92039,42000000.0
2008-05-28 18:40:00,1.91895,1.9205,1.91875,1.92039,45000000.0
2008-05-28 18:45:00,1.92002,1.92027,1.91777,1.91983,43000000.0
2008-05-28 18:50:00,1.9198,1.92066,1.91598,1.92066,45000000.0
2008-05-28 18:55:00,1.91663,1.92156,1.91573,1.91573,41000000.0
2008-05-28 19:00:00,1.91963,1.92013,1.91579,1.91989,47000000.0
2008-05-28 19:05:00,1.91624,1.92004,1.91532,1.91839,46000000.0
2008-05-28 19:10:00,1.91541,1.91828,1.91354,1.91819,45000000.0
2008-05-28 19:15:00,1.91866,1.91866,1.91338,1.91707,47000000.0
2008-05-28 19:20:00,1.9134,1.91811,1.9134,1.91767,50000000.0
2008-05-28 19:25:00,1.9182,1.9182,1.9126,1.91696,45000000.0
2008-05-28 19:30:00,1.91628,1.91687,1.91208,1.9155,44000000.0
2008-05-28 19:35:00,1.91277,1.91553,1.91174,1.91199,42000000.0
2008-05-28 19:40:00,1.91153,1.91693,1.91153,1.91689,47000000.0
2008-05-28 19:45:00,1.91685,1.9179,1.91315,1.91784,46000000.0
2008-05-28 19:50:00,1.91478,1.91933,1.91371,1.9184,36000000.0
2008-05-28 19:55:00,1.91582,1.91943,1.91438,1.91877,34000000.0
2008-05-28 20:00:00,1.91875,1.91896,1.91363,1.91807,43000000.0
2008-05-28 20:05:00,1.91444,1.91838,1.91288,1.91638,42000000.0
2008-05-28 20:10:00,1.91221,1.91753,1.91163,1.91753,39000000.0
2008-05-28 20:15:00,1.91667,1.91803,1.91304,1.91384,44000000.0
2008-05-28 20:20:00,1.91465,1.91898,1.91431,1.9177,44000000.0
2008-05-28 20:25:00,1.91893,1.91893,1.91312,1.91821,33000000.0
2008-05-28 20:30:00,1.91618,1.91747,1.91286,1.91745,35000000.0
2008-05-28 20:35:00,1.91598,1.91717,1.91143,1.91602,44000000.0
2008-05-28 20:40:00,1.91294,1.9177,1.91294,1.91716,25000000.0
2008-05-28 20:45:00,1.91624,1.9181,1.91318,1.91318,41000000.0
2008-05-28 20:50:00,1.9131,1.91759,1.91292,1.91292,38000000.0
2008-05-28 20:55:00,1.91289,1.91786,1.91289,1.91304,42000000.0
2008-05-28 21:00:00,1.91803,1.91809,1.9132,1.91344,27000000.0
2008-05-28 21:05:00,1.91747,1.91819,1.91377,1.91786,47000000.0
2008-05-28 21:10:00,1.91362,1.91913,1.91362,1.9147,39000000.0
2008-05-28 21:15:00,1.91503,1.91943,1.91503,1.91936,47000000.0
2008-05-28 21:20:00,1.91479,1.91955,1.91479,1.91924,45000000.0
2008-05-28 21:25:00,1.91521,1.91933,1.91484,1.91547,39000000.0
2008-05-28 21:30:00,1.9194,1.9194,1.91429,1.91821,51000000.0
2008-05-28 21:35:00,1.91398,1.91903,1.91309,1.91507,54000000.0
2008-05-28 21:40:00,1.91841,1.91926,1.9145,1.91926,38000000.0
2008-05-28 21:45:00,1.91881,1.91961,1.91531,1.91937,46000000.0
2008-05-28 21:50:00,1.91579,1.91979,1.91509,1.91871,31000000.0
2008-05-28 21:55:00,1.9142,1.91872,1.91271,1.91271,53000000.0
2008-05-28 22:00:00,1.91577,1.91737,1.91279,1.91333,38000000.0
2008-05-28 22:05:00,1.91713,1.91746,1.91314,1.9135,36000000.0
2008-05-28 22:10:00,1.91312,1.91752,1.91312,1.91747,28000000.0
2008-05-28 22:15:00,1.91714,1.91728,1.91302,1.91688,46000000.0
2008-05-28 22:20:00,1.91229,1.91666,1.91203,1.91663,31000000.0
2008-05-28 22:25:00,1.912,1.91688,1.912,1.91642,26000000.0
2008-05-28 22:30:00,1.91641,1.9168,1.91207,1.91588,33000000.0
2008-05-28 22:35:00,1.91155,1.91611,1.91105,1.91463,35000000.0
2008-05-28 22:40:00,1.91017,1.91524,1.91004,1.91255,39000000.0
2008-05-28 22:45:00,1.91526,1.91654,1.91191,1.91199,35000000.0
2008-05-28 22:50:00,1.9133,1.91637,1.91172,1.91172,41000000.0
2008-05-28 22:55:00,1.91484,1.91737,1.91196,1.91685,63000000.0
2008-05-28 23:00:00,1.91603,1.91894,1.9129,1.91838,36000000.0
2008-05-28 23:05:00,1.91354,1.91965,1.91344,1.91965,60000000.0
2008-05-28 23:10:00,1.9157,1.91979,1.91367,1.91387,33000000.0
2008-05-28 23:15:00,1.91683,1.92031,1.91489,1.91938,33000000.0
2008-05-28 23:20:00,1.91488,1.92029,1.91396,1.92029,33000000.0
2008-05-28 23:25:00,1.91509,1.92095,1.91509,1.91531,37000000.0
2008-05-28 23:30:00,1.92067,1.92119,1.91463,1.92001,53000000.0
2008-05-28 23:35:00,1.91484,1.92091,1.91483,1.9207,34000000.0
2008-05-28 23:40:00,1.92041,1.92096,1.92041,1.92096,25000000.0
2008-05-28 23:45:00,1.91874,1.92106,1.91602,1.92093,28000000.0
2008-05-28 23:50:00,1.91498,1.92116,1.91487,1.92103,13000000.0
2008-05-28 23:55:00,1.91583,1.91955,1.91359,1.91379,31000000.0
2008-05-29 00:00:00,1.91653,1.91986,1.9136,1.91986,39000000.0
2008-05-29 00:05:00,1.91978,1.91978,1.91929,1.91934,7000000.0
2008-05-29 00:10:00,1.91982,1.91999,1.91982,1.91991,10000000.0
2008-05-29 00:15:00,1.9189,1.91925,1.91374,1.91377,15000000.0
2008-05-29 00:20:00,1.91527,1.91915,1.91402,1.91915,41000000.0
2008-05-29 00:25:00,1.91983,1.91987,1.9136,1.91841,13000000.0
2008-05-29 00:30:00,1.91847,1.91948,1.91436,1.91948,25000000.0
2008-05-29 00:35:00,1.92028,1.92064,1.91423,1.91526,46000000.0
2008-05-29 00:40:00,1.91539,1.92009,1.9144,1.91492,48000000.0
2008-05-29 00:45:00,1.91921,1.92067,1.9139,1.92056,51000000.0
2008-05-29 00:50:00,1.92045,1.92068,1.91463,1.92068,27000000.0
2008-05-29 00:55:00,1.91539,1.92021,1.91442,1.92005,58000000.0
2008-05-29 01:00:00,1.91981,1.92035,1.91483,1.92024,44000000.0
2008-05-29 01:05:00,1.91421,1.92017,1.91421,1.91975,42000000.0
2008-05-29 01:10:00,1.91956,1.92031,1.91496,1.91496,39000000.0
2008-05-29 01:15:00,1.91984,1.91996,1.91481,1.91568,18000000.0
2008-05-29 01:20:00,1.91615,1.92077,1.91494,1.92027,38000000.0
2008-05-29 01:25:00,1.9147,1.92047,1.91431,1.91537,28000000.0
2008-05-29 01:30:00,1.91966,1.92042,1.91435,1.92032,37000000.0
2008-05-29 01:35:00,1.91586,1.92093,1.91494,1.92093,42000000.0
2008-05-29 01:40:00,1.91504,1.92057,1.91504,1.92035,34000000.0
2008-05-29 01:45:00,1.91945,1.92092,1.91528,1.91548,36000000.0
2008-05-29 01:50:00,1.92077,1.92096,1.91534,1.92004,41000000.0
2008-05-29 01:55:00,1.91681,1.92117,1.915,1.91533,36000000.0
2008-05-29 02:00:00,1.91833,1.92034,1.91527,1.91915,36000000.0
2008-05-29 02:05:00,1.91877,1.91974,1.91433,1.91913,37000000.0
2008-05-29 02:10:00,1.91434,1.92046,1.91434,1.92046,41000000.0
2008-05-29 02:15:00,1.91996,1.92045,1.91437,1.91464,52000000.0
2008-05-29 02:20:00,1.91495,1.92062,1.91432,1.92027,29000000.0
2008-05-29 02:25:00,1.91929,1.92011,1.9137,1.92011,26000000.0
2008-05-29 02:30:00,1.92002,1.92006,1.9141,1.91942,43000000.0
2008-05-29 02:35:00,1.92023,1.92062,1.91428,1.91969,22000000.0
2008-05-29 02:40:00,1.91588,1.92026,1.91412,1.91481,40000000.0
2008-05-29 02:45:00,1.91869,1.91869,1.91385,1.9142,35000000.0
2008-05-29 02:50:00,1.91412,1.91432,1.91374,1.91389,37000000.0
2008-05-29 02:55:00,1.91384,1.91444,1.91359,1.91436,54000000.0
2008-05-29 03:00:00,1.91919,1.91936,1.91332,1.91876,48000000.0
2008-05-29 03:05:00,1.91403,1.92046,1.91403,1.91501,48000000.0
2008-05-29 03:10:00,1.92047,1.92047,1.91469,1.92033,53000000.0
2008-05-29 03:15:00,1.9201,1.92038,1.91444,1.91447,48000000.0
2008-05-29 03:20:00,1.92065,1.92075,1.91495,1.91958,48000000.0
2008-05-29 03:25:00,1.92059,1.92139,1.9153,1.92139,49000000.0
2008-05-29 03:30:00,1.92081,1.92102,1.91522,1.91609,56000000.0
2008-05-29 03:35:00,1.91529,1.92116,1.91473,1.92015,57000000.0
2008-05-29 03:40:00,1.92097,1.92097,1.91429,1.91555,39000000.0
2008-05-29 03:45:00,1.92016,1.92063,1.91606,1.92037,40000000.0
2008-05-29 03:50:00,1.91464,1.92106,1.91464,1.91532,46000000.0
2008-05-29 03:55:00,1.92019,1.92051,1.91464,1.91494,43000000.0
2008-05-29 04:00:00,1.91735,1.92064,1.91403,1.91999,49000000.0
2008-05-29 04:05:00,1.91568,1.9204,1.91433,1.91951,46000000.0
2008-05-29 04:10:00,1.91483,1.92013,1.91483,1.91993,39000000.0
2008-05-29 04:15:00,1.91952,1.9202,1.9141,1.92,39000000.0
2008-05-29 04:20:00,1.91422,1.91958,1.91347,1.91352,35000000.0
2008-05-29 04:25:00,1.91376,1.91992,1.91372,1.9197,43000000.0
2008-05-29 04:30:00,1.9194,1.92016,1.91384,1.91397,24000000.0
2008-05-29 04:35:00,1.92003,1.92004,1.91396,1.91486,77000000.0
2008-05-29 04:40:00,1.91454,1.92025,1.91454,1.91973,37000000.0
2008-05-29 04:45:00,1.91953,1.91993,1.91428,1.91993,25000000.0
2008-05-29 04:50:00,1.92005,1.92006,1.9146,1.91521,34000000.0
2008-05-29 04:55:00,1.91871,1.92014,1.9142,1.91536,37000000.0
2008-05-29 05:00:00,1.91842,1.92038,1.91448,1.9194,48000000.0
2008-05-29 05:05:00,1.9157,1.92043,1.91567,1.92024,20000000.0
2008-05-29 05:10:00,1.92053,1.92057,1.92034,1.92044,15000000.0
2008-05-29 05:15:00,1.91998,1.92053,1.91528,1.92027,40000000.0
2008-05-29 05:20:00,1.9189,1.91985,1.91385,1.91425,49000000.0
2008-05-29 05:25:00,1.91905,1.91956,1.91364,1.91956,29000000.0
2008-05-29 05:30:00,1.91836,1.91952,1.91404,1.91431,51000000.0
2008-05-29 05:35:00,1.91399,1.91902,1.91387,1.91404,36000000.0
2008-05-29 05:40:00,1.92024,1.92024,1.91398,1.91908,24000000.0
2008-05-29 05:45:00,1.91764,1.92005,1.91516,1.91853,41000000.0
2008-05-29 05:50:00,1.91886,1.91946,1.91204,1.91811,40000000.0
2008-05-29 05:55:00,1.91224,1.91823,1.91177,1.91708,44000000.0
2008-05-29 06:00:00,1.91548,1.91881,1.91239,1.91705,33000000.0
2008-05-29 06:05:00,1.91249,1.91762,1.91144,1.91144,44000000.0
2008-05-29 06:10:00,1.91278,1.91715,1.91049,1.91704,44000000.0
2008-05-29 06:15:00,1.91533,1.91664,1.91093,1.91664,35000000.0
2008-05-29 06:20:00,1.91301,1.91692,1.91166,1.91678,42000000.0
2008-05-29 06:25:00,1.91112,1.91762,1.91096,1.91735,36000000.0
2008-05-29 06:30:00,1.91571,1.91718,1.91138,1.91612,38000000.0
2008-05-29 06:35:00,1.91159,1.91753,1.91159,1.91216,33000000.0
2008-05-29 06:40:00,1.91185,1.918,1.91185,1.91786,34000000.0
2008-05-29 06:45:00,1.91742,1.91794,1.91164,1.91209,37000000.0
2008-05-29 06:50:00,1.91207,1.91873,1.91207,1.91327,35000000.0
2008-05-29 06:55:00,1.91854,1.91854,1.91261,1.91295,48000000.0
2008-05-29 07:00:00,1.91549,1.91748,1.91142,1.91745,58000000.0
2008-05-29 07:05:00,1.91222,1.91715,1.91143,1.9119,37000000.0
2008-05-29 07:10:00,1.91701,1.91716,1.9109,1.91716,52000000.0
2008-05-29 07:15:00,1.91486,1.91752,1.91151,1.91682,54000000.0
2008-05-29 07:20:00,1.91178,1.91681,1.90995,1.90995,65000000.0
2008-05-29 07:25:00,1.91563,1.91572,1.9085,1.91441,63000000.0
2008-05-29 07:30:00,1.91223,1.91372,1.90758,1.9126,76000000.0
2008-05-29 07:35:00,1.91359,1.91359,1.90639,1.91126,39000000.0
2008-05-29 07:40:00,1.91256,1.91259,1.90539,1.90539,60000000.0
2008-05-29 07:45:00,1.90811,1.91067,1.90478,1.91036,46000000.0
2008-05-29 07:50:00,1.91045,1.91058,1.90595,1.91017,46000000.0
2008-05-29 07:55:00,1.91081,1.91126,1.90551,1.91117,73000000.0
2008-05-29 08:00:00,1.90725,1.91097,1.90392,1.90954,72000000.0
2008-05-29 08:05:00,1.90958,1.90958,1.90079,1.90161,83000000.0
2008-05-29 08:10:00,1.9063,1.90749,1.90064,1.90749,45000000.0
2008-05-29 08:15:00,1.90636,1.90725,1.90041,1.90041,43000000.0
2008-05-29 08:20:00,1.90668,1.90668,1.89524,1.89524,41000000.0
2008-05-29 08:25:00,1.89531,1.90036,1.89206,1.89576,43000000.0
2008-05-29 08:30:00,1.89748,1.90202,1.89514,1.90202,47000000.0
2008-05-29 08:35:00,1.89608,1.90304,1.89608,1.90167,37000000.0
2008-05-29 08:40:00,1.90264,1.90397,1.89606,1.89608,45000000.0
2008-05-29 08:45:00,1.90053,1.90181,1.89553,1.90143,44000000.0
2008-05-29 08:50:00,1.89757,1.90363,1.89745,1.90343,47000000.0
2008-05-29 08:55:00,1.90066,1.9036,1.89818,1.89826,39000000.0
2008-05-29 09:00:00,1.8997,1.90256,1.89801,1.90125,42000000.0
2008-05-29 09:05:00,1.89802,1.90374,1.89802,1.90337,44000000.0
2008-05-29 09:10:00,1.90071,1.90482,1.89995,1.90204,40000000.0
2008-05-29 09:15:00,1.89984,1.90348,1.89976,1.90063,44000000.0
2008-05-29 09:20:00,1.90254,1.90361,1.90003,1.90318,37000000.0
2008-05-29 09:25:00,1.90322,1.90338,1.90035,1.90129,41000000.0
2008-05-29 09:30:00,1.90273,1.90632,1.90179,1.90616,41000000.0
2008-05-29 09:35:00,1.90355,1.90696,1.90351,1.90541,40000000.0
2008-05-29 09:40:00,1.90755,1.90906,1.90448,1.90812,46000000.0
2008-05-29 09:45:00,1.90563,1.90882,1.90416,1.90416,53000000.0
2008-05-29 09:50:00,1.90412,1.90716,1.90196,1.90196,40000000.0
2008-05-29 09:55:00,1.90468,1.90468,1.90116,1.90181,39000000.0
2008-05-29 10:00:00,1.90221,1.90558,1.90179,1.90211,48000000.0
2008-05-29 10:05:00,1.90156,1.90383,1.8985,1.90102,48000000.0
2008-05-29 10:10:00,1.90033,1.90033,1.89641,1.89839,41000000.0
2008-05-29 10:15:00,1.89925,1.89925,1.89285,1.89285,47000000.0
2008-05-29 10:20:00,1.89228,1.89956,1.89228,1.89942,39000000.0
2008-05-29 10:25:00,1.8975,1.89935,1.89288,1.8938,45000000.0
2008-05-29 10:30:00,1.89405,1.89677,1.89299,1.8966,51000000.0
2008-05-29 10:35:00,1.89447,1.89776,1.89441,1.89673,50000000.0
2008-05-29 10:40:00,1.8967,1.89845,1.89389,1.89718,41000000.0
2008-05-29 10:45:00,1.89476,1.89782,1.89425,1.8978,40000000.0
2008-05-29 10:50:00,1.89497,1.90029,1.89497,1.90029,39000000.0
2008-05-29 10:55:00,1.8998,1.90021,1.89684,1.90015,41000000.0
2008-05-29 11:00:00,1.89848,1.89914,1.89597,1.89626,43000000.0
2008-05-29 11:05:00,1.89691,1.90099,1.89608,1.9006,43000000.0
2008-05-29 11:10:00,1.90004,1.90096,1.89631,1.89663,46000000.0
2008-05-29 11:15:00,1.89732,1.90058,1.89709,1.90058,41000000.0
2008-05-29 11:20:00,1.90043,1.9005,1.8971,1.89793,47000000.0
2008-05-29 11:25:00,1.89813,1.9008,1.89734,1.9008,45000000.0
2008-05-29 11:30:00,1.89825,1.90119,1.89815,1.90116,42000000.0
2008-05-29 11:35:00,1.89856,1.90192,1.89856,1.89927,45000000.0
2008-05-29 11:40:00,1.90004,1.90153,1.89726,1.89994,50000000.0
2008-05-29 11:45:00,1.89754,1.89974,1.89611,1.89611,43000000.0
2008-05-29 11:50:00,1.89667,1.89868,1.89594,1.89784,46000000.0
2008-05-29 11:55:00,1.89599,1.90046,1.89564,1.90046,46000000.0
2008-05-29 12:00:00,1.89725,1.90254,1.89725,1.90254,40000000.0
2008-05-29 12:05:00,1.89978,1.90265,1.89858,1.90103,38000000.0
2008-05-29 12:10:00,1.89847,1.90269,1.89847,1.90191,40000000.0
2008-05-29 12:15:00,1.89934,1.90155,1.89814,1.89814,46000000.0
2008-05-29 12:20:00,1.90072,1.90072,1.89696,1.9005,42000000.0
2008-05-29 12:25:00,1.89779,1.90155,1.89779,1.90155,51000000.0
2008-05-29 12:30:00,1.90035,1.90205,1.89927,1.90178,46000000.0
2008-05-29 12:35:00,1.9015,1.90205,1.89799,1.901,45000000.0
2008-05-29 12:40:00,1.90142,1.902,1.89895,1.90148,46000000.0
2008-05-29 12:45:00,1.89942,1.90189,1.89878,1.90134,47000000.0
2008-05-29 12:50:00,1.89799,1.90299,1.89799,1.90299,44000000.0
2008-05-29 12:55:00,1.90074,1.90336,1.89978,1.90056,42000000.0
2008-05-29 13:00:00,1.90034,1.90274,1.89876,1.89876,43000000.0
2008-05-29 13:05:00,1.89844,1.90244,1.89844,1.90244,46000000.0
2008-05-29 13:10:00,1.90012,1.9036,1.90001,1.90322,47000000.0
2008-05-29 13:15:00,1.90214,1.90467,1.90096,1.90372,47000000.0
2008-05-29 13:20:00,1.90436,1.90436,1.90089,1.90226,42000000.0
2008-05-29 13:25:00,1.90192,1.90536,1.90192,1.90463,43000000.0
2008-05-29 13:30:00,1.90412,1.9069,1.90283,1.90664,43000000.0
2008-05-29 13:35:00,1.90384,1.90674,1.90325,1.90528,44000000.0
2008-05-29 13:40:00,1.90256,1.90557,1.90066,1.90361,45000000.0
2008-05-29 13:45:00,1.9017,1.90493,1.90129,1.9016,46000000.0
2008-05-29 13:50:00,1.90356,1.9039,1.90049,1.90166,45000000.0
2008-05-29 13:55:00,1.90222,1.90426,1.90056,1.90333,46000000.0
2008-05-29 14:00:00,1.90143,1.90372,1.90002,1.90017,42000000.0
2008-05-29 14:05:00,1.90227,1.90391,1.90056,1.90358,47000000.0
2008-05-29 14:10:00,1.90326,1.90367,1.90096,1.90278,51000000.0
2008-05-29 14:15:00,1.89988,1.9048,1.89988,1.90428,44000000.0
2008-05-29 14:20:00,1.9015,1.90436,1.90131,1.90436,43000000.0
2008-05-29 14:25:00,1.90409,1.90603,1.9024,1.90405,38000000.0
2008-05-29 14:30:00,1.90272,1.90659,1.90117,1.90644,46000000.0
2008-05-29 14:35:00,1.90652,1.90845,1.90386,1.90518,45000000.0
2008-05-29 14:40:00,1.90703,1.90907,1.9035,1.90601,45000000.0
2008-05-29 14:45:00,1.90579,1.90854,1.90277,1.90307,50000000.0
2008-05-29 14:50:00,1.90363,1.90466,1.90036,1.90047,42000000.0
2008-05-29 14:55:00,1.90283,1.90389,1.89936,1.8994,42000000.0
2008-05-29 15:00:00,1.89885,1.90185,1.89823,1.90048,45000000.0
2008-05-29 15:05:00,1.89759,1.90115,1.89747,1.8978,46000000.0
2008-05-29 15:10:00,1.89792,1.90041,1.89437,1.89534,47000000.0
2008-05-29 15:15:00,1.89592,1.89937,1.89522,1.89884,42000000.0
2008-05-29 15:20:00,1.89669,1.8993,1.8961,1.8961,41000000.0
2008-05-29 15:25:00,1.89534,1.89853,1.89456,1.89529,49000000.0
2008-05-29 15:30:00,1.89565,1.89828,1.89497,1.89599,46000000.0
2008-05-29 15:35:00,1.89689,1.89846,1.89538,1.89582,47000000.0
2008-05-29 15:40:00,1.89534,1.89761,1.89344,1.89635,46000000.0
2008-05-29 15:45:00,1.89379,1.89647,1.89235,1.8941,40000000.0
2008-05-29 15:50:00,1.892,1.89572,1.89199,1.89536,48000000.0
2008-05-29 15:55:00,1.89555,1.89689,1.89307,1.89618,40000000.0
2008-05-29 16:00:00,1.89457,1.89692,1.89321,1.89496,35000000.0
2008-05-29 16:05:00,1.89641,1.89777,1.89431,1.8973,48000000.0
2008-05-29 16:10:00,1.89489,1.89809,1.89453,1.89809,48000000.0
2008-05-29 16:15:00,1.89647,1.89851,1.89162,1.8922,45000000.0
2008-05-29 16:20:00,1.89147,1.89495,1.88921,1.89258,51000000.0
2008-05-29 16:25:00,1.89272,1.89284,1.88978,1.892,38000000.0
2008-05-29 16:30:00,1.8929,1.89946,1.89194,1.89435,45000000.0
2008-05-29 16:35:00,1.89398,1.8952,1.89082,1.89288,37000000.0
2008-05-29 16:40:00,1.88979,1.89402,1.88979,1.89398,45000000.0
2008-05-29 16:45:00,1.89276,1.89323,1.88725,1.88764,41000000.0
2008-05-29 16:50:00,1.88961,1.89062,1.88762,1.89035,46000000.0
2008-05-29 16:55:00,1.88647,1.89123,1.88647,1.89123,41000000.0
2008-05-29 17:00:00,1.88888,1.89221,1.88848,1.88992,42000000.0
2008-05-29 17:05:00,1.88978,1.89312,1.88874,1.89132,43000000.0
2008-05-29 17:10:00,1.88948,1.89171,1.8882,1.8882,49000000.0
2008-05-29 17:15:00,1.88864,1.89112,1.88786,1.889,42000000.0
2008-05-29 17:20:00,1.88873,1.89194,1.88864,1.88903,45000000.0
2008-05-29 17:25:00,1.89165,1.89165,1.88752,1.88752,45000000.0
2008-05-29 17:30:00,1.88821,1.89076,1.88777,1.88783,36000000.0
2008-05-29 17:35:00,1.88982,1.89063,1.88704,1.88807,43000000.0
2008-05-29 17:40:00,1.88769,1.89091,1.88764,1.89086,38000000.0
2008-05-29 17:45:00,1.88841,1.8906,1.88641,1.88641,54000000.0
2008-05-29 17:50:00,1.88949,1.89026,1.88567,1.88998,45000000.0
2008-05-29 17:55:00,1.89003,1.89056,1.88711,1.88898,43000000.0
2008-05-29 18:00:00,1.88745,1.88957,1.88696,1.88952,42000000.0
2008-05-29 18:05:00,1.88966,1.88966,1.88586,1.88586,42000000.0
2008-05-29 18:10:00,1.88508,1.88782,1.88444,1.88731,43000000.0
2008-05-29 18:15:00,1.88485,1.88742,1.88431,1.8869,42000000.0
2008-05-29 18:20:00,1.88709,1.88872,1.88497,1.88736,44000000.0
2008-05-29 18:25:00,1.88806,1.88829,1.8851,1.88829,46000000.0
2008-05-29 18:30:00,1.88633,1.88889,1.88554,1.88848,44000000.0
2008-05-29 18:35:00,1.88861,1.88897,1.88481,1.88726,42000000.0
2008-05-29 18:40:00,1.88479,1.88611,1.8821,1.88541,45000000.0
2008-05-29 18:45:00,1.88362,1.88626,1.88319,1.88601,43000000.0
2008-05-29 18:50:00,1.88574,1.8864,1.88278,1.88571,45000000.0
2008-05-29 18:55:00,1.88604,1.88606,1.88322,1.88322,41000000.0
2008-05-29 19:00:00,1.88358,1.88551,1.88061,1.88364,47000000.0
2008-05-29 19:05:00,1.88123,1.88531,1.88065,1.88274,46000000.0
2008-05-29 19:10:00,1.88486,1.88705,1.88245,1.8869,45000000.0
2008-05-29 19:15:00,1.88433,1.88859,1.88221,1.8866,47000000.0
2008-05-29 19:20:00,1.88711,1.88767,1.87994,1.88662,50000000.0
2008-05-29 19:25:00,1.88158,1.8862,1.88032,1.88522,45000000.0
2008-05-29 19:30:00,1.87915,1.88326,1.87641,1.88195,44000000.0
2008-05-29 19:35:00,1.87792,1.88449,1.87555,1.88137,42000000.0
2008-05-29 19:40:00,1.87675,1.8847,1.87519,1.87848,47000000.0
2008-05-29 19:45:00,1.88115,1.88361,1.8694,1.87785,46000000.0
2008-05-29 19:50:00,1.87351,1.87766,1.8714,1.87555,36000000.0
2008-05-29 19:55:00,1.86981,1.87574,1.86959,1.87549,41000000.0
2008-05-29 20:00:00,1.87321,1.87496,1.86762,1.86853,43000000.0
2008-05-29 20:05:00,1.8699,1.87503,1.86838,1.87465,42000000.0
2008-05-29 20:10:00,1.87043,1.87478,1.86824,1.87441,39000000.0
2008-05-29 20:15:00,1.87237,1.87379,1.86547,1.87277,44000000.0
2008-05-29 20:20:00,1.8735,1.87353,1.86487,1.86487,44000000.0
2008-05-29 20:25:00,1.86613,1.87288,1.86542,1.87144,39000000.0
2008-05-29 20:30:00,1.86953,1.87152,1.85986,1.86247,42000000.0
2008-05-29 20:35:00,1.86798,1.87136,1.86319,1.87136,44000000.0
2008-05-29 20:40:00,1.87234,1.87544,1.86636,1.87544,47000000.0
2008-05-29 20:45:00,1.87064,1.8744,1.86755,1.86853,41000000.0
2008-05-29 20:50:00,1.86927,1.87372,1.86738,1.87304,32000000.0
2008-05-29 20:55:00,1.86728,1.87453,1.86728,1.86915,42000000.0
2008-05-29 21:00:00,1.87075,1.87437,1.86721,1.87339,41000000.0
2008-05-29 21:05:00,1.87337,1.87382,1.86723,1.87327,45000000.0
2008-05-29 21:10:00,1.8679,1.87403,1.86723,1.87363,40000000.0
2008-05-29 21:15:00,1.87157,1.8749,1.86761,1.8749,47000000.0
2008-05-29 21:20:00,1.87416,1.87477,1.86881,1.87448,44000000.0
2008-05-29 21:25:00,1.87565,1.87671,1.86938,1.8755,57000000.0
2008-05-29 21:30:00,1.87435,1.8767,1.87032,1.87661,51000000.0
2008-05-29 21:35:00,1.87655,1.87739,1.86978,1.87703,40000000.0
2008-05-29 21:40:00,1.87694,1.87716,1.86957,1.87114,48000000.0
2008-05-29 21:45:00,1.87375,1.87743,1.87021,1.87052,45000000.0
2008-05-29 21:50:00,1.87535,1.87569,1.86982,1.86982,39000000.0
2008-05-29 21:55:00,1.87498,1.87579,1.86904,1.87482,48000000.0
2008-05-29 22:00:00,1.87062,1.87603,1.86903,1.86922,26000000.0
2008-05-29 22:05:00,1.87358,1.87402,1.86865,1.8696,26000000.0
2008-05-29 22:10:00,1.8686,1.87466,1.86856,1.86889,52000000.0
2008-05-29 22:15:00,1.87323,1.8745,1.86788,1.86838,64000000.0
2008-05-29 22:20:00,1.86908,1.87517,1.86897,1.87488,59000000.0
2008-05-29 22:25:00,1.87467,1.87579,1.86964,1.87566,55000000.0
2008-05-29 22:30:00,1.87412,1.87578,1.86868,1.87564,34000000.0
2008-05-29 22:35:00,1.87048,1.87568,1.86842,1.87451,49000000.0
2008-05-29 22:40:00,1.86797,1.87456,1.86763,1.87456,57000000.0
2008-05-29 22:45:00,1.87316,1.87579,1.86772,1.87579,59000000.0
2008-05-29 22:50:00,1.87093,1.87631,1.8694,1.87008,41000000.0
2008-05-29 22:55:00,1.8714,1.87747,1.87042,1.87042,58000000.0
2008-05-29 23:00:00,1.87465,1.87488,1.86697,1.87406,45000000.0
2008-05-29 23:05:00,1.87374,1.87374,1.86789,1.86805,51000000.0
2008-05-29 23:10:00,1.86848,1.87411,1.86698,1.86968,53000000.0
2008-05-29 23:15:00,1.87343,1.87476,1.86716,1.87002,46000000.0
2008-05-29 23:20:00,1.86482,1.8739,1.86482,1.87113,45000000.0
2008-05-29 23:25:00,1.86752,1.8727,1.86717,1.8727,45000000.0
2008-05-29 23:30:00,1.8721,1.87244,1.86728,1.87227,56000000.0
2008-05-29 23:35:00,1.86811,1.87325,1.86782,1.87325,33000000.0
2008-05-29 23:40:00,1.86907,1.8739,1.86866,1.86918,35000000.0
2008-05-29 23:45:00,1.86815,1.87296,1.86815,1.86953,46000000.0
2008-05-29 23:50:00,1.87359,1.8741,1.86884,1.87353,26000000.0
2008-05-29 23:55:00,1.86988,1.87371,1.86826,1.87319,28000000.0
2008-05-30 00:00:00,1.87334,1.87368,1.86811,1.87291,39000000.0
2008-05-30 00:05:00,1.86827,1.87287,1.8677,1.86771,21000000.0
2008-05-30 00:10:00,1.86809,1.87287,1.86789,1.87287,41000000.0
2008-05-30 00:15:00,1.87345,1.87346,1.8676,1.87276,36000000.0
2008-05-30 00:20:00,1.87192,1.87229,1.86713,1.87211,41000000.0
2008-05-30 00:25:00,1.86759,1.8711,1.8665,1.86684,16000000.0
2008-05-30 00:30:00,1.8716,1.87181,1.86682,1.86807,35000000.0
2008-05-30 00:35:00,1.8681,1.87296,1.8681,1.87292,19000000.0
2008-05-30 00:40:00,1.86806,1.87286,1.86806,1.86835,25000000.0
2008-05-30 00:45:00,1.87245,1.87385,1.86831,1.8731,44000000.0
2008-05-30 00:50:00,1.86932,1.87342,1.86874,1.87342,16000000.0
2008-05-30 00:55:00,1.87385,1.87387,1.86799,1.87346,51000000.0
2008-05-30 01:00:00,1.87256,1.87294,1.86783,1.87294,44000000.0
2008-05-30 01:05:00,1.86918,1.8733,1.86752,1.87304,42000000.0
2008-05-30 01:10:00,1.86764,1.87363,1.86764,1.87234,39000000.0
2008-05-30 01:15:00,1.87274,1.87296,1.86861,1.87269,36000000.0
2008-05-30 01:20:00,1.86731,1.87237,1.86731,1.87183,17000000.0
2008-05-30 01:25:00,1.87304,1.87337,1.86849,1.87251,30000000.0
2008-05-30 01:30:00,1.8728,1.87319,1.86797,1.86866,37000000.0
2008-05-30 01:35:00,1.86822,1.87277,1.86779,1.86878,28000000.0
2008-05-30 01:40:00,1.8684,1.87349,1.868,1.87349,45000000.0
2008-05-30 01:45:00,1.87476,1.87477,1.86854,1.87376,18000000.0
2008-05-30 01:50:00,1.86993,1.87436,1.86914,1.87426,30000000.0
2008-05-30 01:55:00,1.86913,1.87403,1.86913,1.87383,29000000.0
2008-05-30 02:00:00,1.87348,1.87371,1.86895,1.86915,51000000.0
2008-05-30 02:05:00,1.86883,1.87365,1.86883,1.87365,34000000.0
2008-05-30 02:10:00,1.8699,1.87386,1.86893,1.87361,41000000.0
2008-05-30 02:15:00,1.87293,1.87434,1.86904,1.87397,52000000.0
2008-05-30 02:20:00,1.86952,1.87447,1.86903,1.87415,40000000.0
2008-05-30 02:25:00,1.87334,1.87392,1.86919,1.86984,38000000.0
2008-05-30 02:30:00,1.87467,1.87467,1.87005,1.87371,38000000.0
2008-05-30 02:35:00,1.86889,1.87482,1.86889,1.87467,29000000.0
2008-05-30 02:40:00,1.87346,1.87468,1.86865,1.87242,39000000.0
2008-05-30 02:45:00,1.87225,1.87396,1.86962,1.87341,29000000.0
2008-05-30 02:50:00,1.86827,1.87357,1.86827,1.87357,39000000.0
2008-05-30 02:55:00,1.87294,1.87416,1.86902,1.87014,43000000.0
2008-05-30 03:00:00,1.87392,1.87411,1.86968,1.86991,39000000.0
2008-05-30 03:05:00,1.87435,1.87452,1.86949,1.87431,24000000.0
2008-05-30 03:10:00,1.8705,1.87464,1.86944,1.86944,53000000.0
2008-05-30 03:15:00,1.87369,1.87535,1.86987,1.87535,54000000.0
2008-05-30 03:20:00,1.87561,1.87561,1.86787,1.87486,54000000.0
2008-05-30 03:25:00,1.87044,1.87576,1.87024,1.87575,38000000.0
2008-05-30 03:30:00,1.87486,1.8756,1.86979,1.87463,38000000.0
2008-05-30 03:35:00,1.87106,1.87485,1.8694,1.87485,45000000.0
2008-05-30 03:40:00,1.86994,1.87548,1.86983,1.87515,40000000.0
2008-05-30 03:45:00,1.87505,1.87505,1.87037,1.87397,33000000.0
2008-05-30 03:50:00,1.87506,1.87513,1.86964,1.87502,57000000.0
2008-05-30 03:55:00,1.87065,1.87521,1.86949,1.87475,32000000.0
2008-05-30 04:00:00,1.87284,1.87505,1.86926,1.87501,35000000.0
2008-05-30 04:05:00,1.87096,1.87467,1.86704,1.87454,46000000.0
2008-05-30 04:10:00,1.87445,1.87445,1.86956,1.86964,29000000.0
2008-05-30 04:15:00,1.8743,1.8743,1.86918,1.87322,39000000.0
2008-05-30 04:20:00,1.87277,1.87376,1.86911,1.87376,38000000.0
2008-05-30 04:25:00,1.86952,1.87423,1.86952,1.87386,27000000.0
2008-05-30 04:30:00,1.87318,1.87425,1.86964,1.87402,25000000.0
2008-05-30 04:35:00,1.8697,1.87486,1.8697,1.87486,77000000.0
2008-05-30 04:40:00,1.87107,1.87446,1.86852,1.87435,25000000.0
2008-05-30 04:45:00,1.87366,1.87453,1.86944,1.87367,35000000.0
2008-05-30 04:50:00,1.86933,1.875,1.86933,1.87386,35000000.0
2008-05-30 04:55:00,1.87335,1.87523,1.8692,1.87019,37000000.0
2008-05-30 05:00:00,1.87337,1.87518,1.86971,1.87005,48000000.0
2008-05-30 05:05:00,1.86724,1.87182,1.86684,1.86815,39000000.0
2008-05-30 05:10:00,1.87321,1.87321,1.86755,1.86757,31000000.0
2008-05-30 05:15:00,1.87157,1.8731,1.86764,1.86781,35000000.0
2008-05-30 05:20:00,1.86754,1.87296,1.86728,1.8675,52000000.0
2008-05-30 05:25:00,1.86761,1.87321,1.86761,1.87321,19000000.0
2008-05-30 05:30:00,1.87147,1.87306,1.86695,1.87148,42000000.0
2008-05-30 05:35:00,1.86691,1.87207,1.86655,1.87152,40000000.0
2008-05-30 05:40:00,1.86712,1.87167,1.86705,1.87167,17000000.0
2008-05-30 05:45:00,1.87201,1.87207,1.86687,1.87207,40000000.0
2008-05-30 05:50:00,1.86677,1.87427,1.86677,1.87427,40000000.0
2008-05-30 05:55:00,1.87407,1.87428,1.86969,1.87395,22000000.0
2008-05-30 06:00:00,1.87259,1.87447,1.86882,1.86923,31000000.0
2008-05-30 06:05:00,1.86906,1.87487,1.86906,1.87424,36000000.0
2008-05-30 06:10:00,1.87007,1.87459,1.86994,1.8741,47000000.0
2008-05-30 06:15:00,1.87461,1.87461,1.8689,1.8744,36000000.0
2008-05-30 06:20:00,1.86992,1.87357,1.8679,1.86793,23000000.0
2008-05-30 06:25:00,1.86929,1.87426,1.86814,1.86919,43000000.0
2008-05-30 06:30:00,1.87301,1.87358,1.86813,1.87357,38000000.0
2008-05-30 06:35:00,1.87032,1.87509,1.86976,1.87475,44000000.0
2008-05-30 06:40:00,1.87037,1.87554,1.86985,1.87016,45000000.0
2008-05-30 06:45:00,1.87342,1.87566,1.8697,1.87547,37000000.0
2008-05-30 06:50:00,1.86984,1.87363,1.8698,1.87055,27000000.0
2008-05-30 06:55:00,1.87016,1.87637,1.87014,1.87626,57000000.0
2008-05-30 07:00:00,1.87547,1.87655,1.87085,1.87655,58000000.0
2008-05-30 07:05:00,1.87296,1.87638,1.87167,1.87594,37000000.0
2008-05-30 07:10:00,1.87624,1.87664,1.87114,1.87569,59000000.0
2008-05-30 07:15:00,1.87603,1.87716,1.87155,1.8764,54000000.0
2008-05-30 07:20:00,1.87189,1.8774,1.87189,1.8772,65000000.0
2008-05-30 07:25:00,1.87248,1.8772,1.87205,1.87207,63000000.0
2008-05-30 07:30:00,1.87653,1.87714,1.87196,1.87275,68000000.0
2008-05-30 07:35:00,1.87347,1.87624,1.87154,1.87597,39000000.0
2008-05-30 07:40:00,1.87273,1.87653,1.8711,1.875,49000000.0
2008-05-30 07:45:00,1.87449,1.87449,1.86934,1.87263,46000000.0
2008-05-30 07:50:00,1.86914,1.87417,1.86914,1.87054,46000000.0
2008-05-30 07:55:00,1.87046,1.87542,1.86919,1.86989,73000000.0
2008-05-30 08:00:00,1.87143,1.87143,1.8633,1.86469,72000000.0
2008-05-30 08:05:00,1.8685,1.87227,1.86492,1.87219,83000000.0
2008-05-30 08:10:00,1.8686,1.87411,1.86832,1.86967,48000000.0
2008-05-30 08:15:00,1.87408,1.8743,1.86902,1.87146,43000000.0
2008-05-30 08:20:00,1.87291,1.87322,1.86676,1.86676,41000000.0
2008-05-30 08:25:00,1.86738,1.87152,1.86648,1.87152,43000000.0
2008-05-30 08:30:00,1.86976,1.87289,1.86721,1.87015,47000000.0
2008-05-30 08:35:00,1.87012,1.87583,1.86931,1.87583,37000000.0
2008-05-30 08:40:00,1.87589,1.87754,1.872,1.87301,45000000.0
2008-05-30 08:45:00,1.87757,1.87781,1.87081,1.87394,44000000.0
2008-05-30 08:50:00,1.87387,1.87513,1.87281,1.87513,47000000.0
2008-05-30 08:55:00,1.87554,1.87569,1.87358,1.87377,39000000.0
2008-05-30 09:00:00,1.87471,1.87621,1.87389,1.87488,42000000.0
2008-05-30 09:05:00,1.8751,1.87727,1.87458,1.87588,44000000.0
2008-05-30 09:10:00,1.87548,1.876,1.87337,1.87387,40000000.0
2008-05-30 09:15:00,1.87335,1.87398,1.87133,1.87238,44000000.0
2008-05-30 09:20:00,1.87052,1.87374,1.87051,1.87372,37000000.0
2008-05-30 09:25:00,1.87327,1.87448,1.87245,1.87412,41000000.0
2008-05-30 09:30:00,1.87319,1.87566,1.8727,1.87285,41000000.0
2008-05-30 09:35:00,1.87312,1.8757,1.87244,1.87309,40000000.0
2008-05-30 09:40:00,1.87255,1.87568,1.87246,1.87557,46000000.0
2008-05-30 09:45:00,1.87408,1.87614,1.87339,1.87592,53000000.0
2008-05-30 09:50:00,1.87465,1.87672,1.87422,1.87599,40000000.0
2008-05-30 09:55:00,1.87499,1.87609,1.87286,1.87475,39000000.0
2008-05-30 10:00:00,1.87431,1.87535,1.87284,1.87469,48000000.0
2008-05-30 10:05:00,1.87307,1.87539,1.87295,1.87306,48000000.0
2008-05-30 10:10:00,1.87389,1.87545,1.8728,1.87487,41000000.0
2008-05-30 10:15:00,1.87381,1.87638,1.87321,1.87638,47000000.0
2008-05-30 10:20:00,1.87507,1.87825,1.87507,1.87642,39000000.0
2008-05-30 10:25:00,1.87776,1.87882,1.87606,1.87741,45000000.0
2008-05-30 10:30:00,1.87767,1.87909,1.87484,1.87484,51000000.0
2008-05-30 10:35:00,1.87497,1.87693,1.87422,1.87561,50000000.0
2008-05-30 10:40:00,1.87385,1.87681,1.87385,1.87681,41000000.0
2008-05-30 10:45:00,1.87633,1.87873,1.87585,1.87636,40000000.0
2008-05-30 10:50:00,1.87774,1.87774,1.87508,1.87688,39000000.0
2008-05-30 10:55:00,1.87726,1.87934,1.87588,1.87934,41000000.0
2008-05-30 11:00:00,1.87746,1.87909,1.87661,1.87766,43000000.0
2008-05-30 11:05:00,1.87823,1.87863,1.87637,1.87704,43000000.0
2008-05-30 11:10:00,1.87851,1.88044,1.87735,1.87866,46000000.0
2008-05-30 11:15:00,1.88,1.8809,1.87887,1.88027,41000000.0
2008-05-30 11:20:00,1.879,1.88056,1.87848,1.87995,47000000.0
2008-05-30 11:25:00,1.87894,1.88065,1.87842,1.87887,45000000.0
2008-05-30 11:30:00,1.87991,1.88032,1.87691,1.87713,42000000.0
2008-05-30 11:35:00,1.87759,1.87917,1.87677,1.87917,45000000.0
2008-05-30 11:40:00,1.8778,1.87941,1.87724,1.87905,50000000.0
2008-05-30 11:45:00,1.87839,1.8798,1.8776,1.87796,43000000.0
2008-05-30 11:50:00,1.8791,1.87934,1.87746,1.87861,46000000.0
2008-05-30 11:55:00,1.87727,1.87977,1.87727,1.87977,46000000.0
2008-05-30 12:00:00,1.87886,1.88021,1.87865,1.87888,40000000.0
2008-05-30 12:05:00,1.87829,1.88008,1.87811,1.88008,38000000.0
2008-05-30 12:10:00,1.87888,1.88101,1.87888,1.88101,40000000.0
2008-05-30 12:15:00,1.88028,1.88223,1.87968,1.88194,46000000.0
2008-05-30 12:20:00,1.88125,1.88236,1.88034,1.8819,42000000.0
2008-05-30 12:25:00,1.8814,1.8826,1.88037,1.88156,51000000.0
2008-05-30 12:30:00,1.88219,1.88402,1.88138,1.88395,46000000.0
2008-05-30 12:35:00,1.88264,1.88406,1.88193,1.88193,45000000.0
2008-05-30 12:40:00,1.88199,1.88443,1.88198,1.88406,46000000.0
2008-05-30 12:45:00,1.88306,1.8848,1.88279,1.88425,47000000.0
2008-05-30 12:50:00,1.88273,1.88496,1.88273,1.8837,44000000.0
2008-05-30 12:55:00,1.88252,1.88404,1.88206,1.88321,42000000.0
2008-05-30 13:00:00,1.88247,1.88343,1.88157,1.88333,43000000.0
2008-05-30 13:05:00,1.88317,1.88332,1.88149,1.88168,46000000.0
2008-05-30 13:10:00,1.88144,1.88367,1.88124,1.88367,47000000.0
2008-05-30 13:15:00,1.88265,1.88369,1.88186,1.88362,47000000.0
2008-05-30 13:20:00,1.88298,1.88432,1.88211,1.88432,42000000.0
2008-05-30 13:25:00,1.88315,1.8843,1.88251,1.88396,43000000.0
2008-05-30 13:30:00,1.88286,1.88354,1.88182,1.88305,43000000.0
2008-05-30 13:35:00,1.88154,1.88321,1.88141,1.88321,44000000.0
2008-05-30 13:40:00,1.88211,1.88395,1.8819,1.88307,45000000.0
2008-05-30 13:45:00,1.88286,1.88467,1.88203,1.88426,46000000.0
2008-05-30 13:50:00,1.88373,1.88511,1.88271,1.88491,45000000.0
2008-05-30 13:55:00,1.885,1.885,1.88294,1.88471,46000000.0
2008-05-30 14:00:00,1.88462,1.88665,1.88367,1.88665,42000000.0
2008-05-30 14:05:00,1.88481,1.88621,1.88284,1.88474,47000000.0
2008-05-30 14:10:00,1.88469,1.88482,1.88267,1.88358,51000000.0
2008-05-30 14:15:00,1.88279,1.8844,1.88258,1.8843,44000000.0
2008-05-30 14:20:00,1.88459,1.8848,1.88215,1.8838,43000000.0
2008-05-30 14:25:00,1.88397,1.88434,1.88234,1.88434,38000000.0
2008-05-30 14:30:00,1.88361,1.88392,1.87857,1.87983,46000000.0
2008-05-30 14:35:00,1.87931,1.88319,1.87931,1.88319,45000000.0
2008-05-30 14:40:00,1.88176,1.88406,1.88176,1.8832,45000000.0
2008-05-30 14:45:00,1.8825,1.88284,1.87941,1.87995,50000000.0
2008-05-30 14:50:00,1.88001,1.88147,1.87773,1.87787,42000000.0
2008-05-30 14:55:00,1.87946,1.88129,1.87847,1.88129,42000000.0
2008-05-30 15:00:00,1.8802,1.88116,1.87894,1.88063,45000000.0
2008-05-30 15:05:00,1.87937,1.88187,1.8793,1.88187,46000000.0
2008-05-30 15:10:00,1.88031,1.88281,1.88023,1.88055,47000000.0
2008-05-30 15:15:00,1.88103,1.88262,1.8808,1.88133,42000000.0
2008-05-30 15:20:00,1.88128,1.88461,1.88128,1.88393,41000000.0
2008-05-30 15:25:00,1.88429,1.88678,1.88397,1.88596,49000000.0
2008-05-30 15:30:00,1.88505,1.88631,1.88422,1.88618,46000000.0
2008-05-30 15:35:00,1.88575,1.88642,1.88364,1.8842,47000000.0
2008-05-30 15:40:00,1.8842,1.88565,1.88231,1.88263,46000000.0
2008-05-30 15:45:00,1.88215,1.88671,1.88192,1.8864,40000000.0
2008-05-30 15:50:00,1.88608,1.88713,1.88461,1.88609,48000000.0
2008-05-30 15:55:00,1.88581,1.88857,1.88496,1.8879,40000000.0
2008-05-30 16:00:00,1.88898,1.89251,1.88769,1.89208,35000000.0
2008-05-30 16:05:00,1.89061,1.91194,1.88982,1.89189,48000000.0
2008-05-30 16:10:00,1.89112,1.89173,1.88977,1.89018,48000000.0
2008-05-30 16:15:00,1.89096,1.89192,1.88935,1.89156,45000000.0
2008-05-30 16:20:00,1.89118,1.89165,1.88865,1.88981,51000000.0
2008-05-30 16:25:00,1.88958,1.88958,1.88652,1.88679,38000000.0
2008-05-30 16:30:00,1.8873,1.8907,1.88707,1.8907,45000000.0
2008-05-30 16:35:00,1.88976,1.89257,1.88924,1.89242,37000000.0
2008-05-30 16:40:00,1.89113,1.89358,1.89035,1.89234,45000000.0
2008-05-30 16:45:00,1.89343,1.89411,1.89031,1.89216,41000000.0
2008-05-30 16:50:00,1.8909,1.895,1.89084,1.89437,46000000.0
2008-05-30 16:55:00,1.89258,1.89488,1.8916,1.89421,41000000.0
2008-05-30 17:00:00,1.89203,1.89365,1.88968,1.88968,42000000.0
2008-05-30 17:05:00,1.89044,1.89371,1.88933,1.89371,43000000.0
2008-05-30 17:10:00,1.89244,1.89589,1.89244,1.89512,49000000.0
2008-05-30 17:15:00,1.89472,1.89478,1.8923,1.89255,42000000.0
2008-05-30 17:20:00,1.89374,1.8951,1.89241,1.8947,45000000.0
2008-05-30 17:25:00,1.89383,1.89556,1.89233,1.89475,45000000.0
2008-05-30 17:30:00,1.89522,1.89711,1.89274,1.89392,36000000.0
2008-05-30 17:35:00,1.89297,1.89622,1.892,1.89278,43000000.0
2008-05-30 17:40:00,1.89377,1.89524,1.89268,1.89373,38000000.0
2008-05-30 17:45:00,1.89339,1.89625,1.89339,1.89621,54000000.0
2008-05-30 17:50:00,1.89466,1.89708,1.89462,1.89572,45000000.0
2008-05-30 17:55:00,1.89499,1.89637,1.89419,1.89567,43000000.0
2008-05-30 18:00:00,1.89565,1.89632,1.89451,1.89632,42000000.0
2008-05-30 18:05:00,1.89472,1.89593,1.89446,1.89573,42000000.0
2008-05-30 18:10:00,1.89496,1.89614,1.89413,1.89454,43000000.0
2008-05-30 18:15:00,1.89462,1.8958,1.89376,1.89376,42000000.0
2008-05-30 18:20:00,1.89495,1.89529,1.89303,1.89357,44000000.0
2008-05-30 18:25:00,1.89393,1.89575,1.89393,1.89403,46000000.0
2008-05-30 18:30:00,1.89507,1.8957,1.89407,1.89557,44000000.0
2008-05-30 18:35:00,1.89533,1.89533,1.89276,1.89307,42000000.0
2008-05-30 18:40:00,1.89435,1.89469,1.89288,1.89345,45000000.0
2008-05-30 18:45:00,1.89476,1.89476,1.88846,1.88922,43000000.0
2008-05-30 18:50:00,1.89233,1.89259,1.88811,1.89229,45000000.0
2008-05-30 18:55:00,1.88855,1.8926,1.88745,1.89077,41000000.0
2008-05-30 19:00:00,1.89131,1.89185,1.887,1.88756,47000000.0
2008-05-30 19:05:00,1.88709,1.8921,1.88709,1.88773,46000000.0
2008-05-30 19:10:00,1.88788,1.89336,1.88788,1.89335,45000000.0
2008-05-30 19:15:00,1.89205,1.89335,1.88874,1.89284,47000000.0
2008-05-30 19:20:00,1.88847,1.89348,1.88847,1.89264,50000000.0
2008-05-30 19:25:00,1.89173,1.89279,1.88839,1.89154,45000000.0
2008-05-30 19:30:00,1.89055,1.89251,1.88819,1.88918,44000000.0
2008-05-30 19:35:00,1.89287,1.89308,1.88839,1.89278,42000000.0
2008-05-30 19:40:00,1.89239,1.8938,1.8894,1.88955,47000000.0
2008-05-30 19:45:00,1.89175,1.8934,1.88873,1.88873,46000000.0
2008-05-30 19:50:00,1.88909,1.89338,1.88845,1.88845,36000000.0
2008-05-30 19:55:00,1.89179,1.89182,1.88763,1.88825,41000000.0
2008-05-30 20:00:00,1.89006,1.89196,1.88722,1.89129,43000000.0
2008-05-30 20:05:00,1.88814,1.8914,1.88687,1.8903,42000000.0
2008-05-30 20:10:00,1.88973,1.89016,1.88571,1.88968,39000000.0
2008-05-30 20:15:00,1.88953,1.89133,1.88673,1.89133,44000000.0
2008-05-30 20:20:00,1.89123,1.89171,1.88746,1.89134,44000000.0
2008-05-30 20:25:00,1.89122,1.89147,1.88711,1.89103,47000000.0
2008-05-30 20:30:00,1.89107,1.89152,1.88756,1.88756,42000000.0
2008-05-30 20:35:00,1.89201,1.89213,1.88725,1.88838,44000000.0
2008-05-30 20:40:00,1.8892,1.89248,1.88746,1.89192,42000000.0
2008-05-30 20:45:00,1.89136,1.89183,1.88685,1.89173,41000000.0
2008-05-30 20:50:00,1.88771,1.89223,1.88771,1.89196,38000000.0
2008-05-30 20:55:00,1.88802,1.89158,1.88723,1.88807,42000000.0
2008-05-30 21:00:00,1.89177,1.89177,1.88723,1.89067,34000000.0
2008-05-30 21:05:00,1.89154,1.89196,1.88872,1.89185,44000000.0
2008-05-30 21:10:00,1.88766,1.89154,1.88727,1.89051,25000000.0
2008-05-30 21:15:00,1.89174,1.89187,1.88749,1.89125,47000000.0
2008-05-30 21:20:00,1.88818,1.89157,1.88714,1.88731,51000000.0
2008-05-30 21:25:00,1.88814,1.89377,1.88814,1.89319,57000000.0
2008-05-30 21:30:00,1.89216,1.89507,1.8898,1.89485,51000000.0
2008-05-30 21:35:00,1.89126,1.89525,1.88997,1.89079,44000000.0
2008-05-30 21:40:00,1.89084,1.89534,1.89067,1.89534,38000000.0
2008-05-30 21:45:00,1.89483,1.8949,1.89094,1.89095,27000000.0
2008-05-30 21:50:00,1.89203,1.89532,1.89081,1.89532,31000000.0
2008-05-30 21:55:00,1.89052,1.89545,1.89025,1.89051,46000000.0
2008-05-30 22:00:00,1.89318,1.895,1.89036,1.89432,38000000.0
2008-05-30 22:05:00,1.89003,1.89456,1.89003,1.89069,35000000.0
2008-05-30 22:10:00,1.89111,1.89472,1.89005,1.89413,47000000.0
2008-05-30 22:15:00,1.89083,1.89477,1.88974,1.89477,53000000.0
2008-05-30 22:20:00,1.89158,1.89441,1.88973,1.89363,39000000.0
2008-05-30 22:25:00,1.89313,1.89486,1.89014,1.89402,48000000.0
2008-05-30 22:30:00,1.89385,1.89474,1.88993,1.89009,32000000.0
2008-05-30 22:35:00,1.88924,1.89466,1.88924,1.89461,30000000.0
2008-05-30 22:40:00,1.89147,1.89478,1.88969,1.89473,44000000.0
2008-05-30 22:45:00,1.8941,1.89529,1.89061,1.89482,40000000.0
2008-05-30 22:50:00,1.89394,1.89506,1.89202,1.89491,35000000.0
2008-05-30 22:55:00,1.89048,1.89473,1.88982,1.89029,49000000.0
2008-06-01 23:00:00,1.89553,1.89656,1.89237,1.89357,39000000.0
2008-06-01 23:05:00,1.8933,1.89361,1.89292,1.8932,46000000.0
2008-06-01 23:10:00,1.89509,1.90068,1.89315,1.89919,13000000.0
2008-06-01 23:15:00,1.8991,1.90063,1.89314,1.90039,40000000.0
2008-06-01 23:20:00,1.89585,1.90043,1.89263,1.89401,34000000.0
2008-06-01 23:25:00,1.90013,1.90013,1.89232,1.89993,33000000.0
2008-06-01 23:30:00,1.90007,1.90007,1.89236,1.89974,42000000.0
2008-06-01 23:40:00,1.89409,1.89943,1.89196,1.89906,25000000.0
2008-06-01 23:45:00,1.90029,1.90046,1.89239,1.89341,28000000.0
2008-06-01 23:50:00,1.8924,1.89936,1.8922,1.89936,36000000.0
2008-06-01 23:55:00,1.8928,1.90036,1.89271,1.90035,35000000.0
2008-06-02 00:00:00,1.89989,1.90037,1.89414,1.89947,39000000.0
2008-06-02 00:05:00,1.89453,1.89864,1.89262,1.893,36000000.0
2008-06-02 00:10:00,1.8969,1.89717,1.89254,1.89266,50000000.0
2008-06-02 00:15:00,1.89698,1.89698,1.89204,1.89556,38000000.0
2008-06-02 00:20:00,1.8918,1.89699,1.8918,1.89184,41000000.0
2008-06-02 00:25:00,1.89478,1.89554,1.89093,1.89475,42000000.0
2008-06-02 00:30:00,1.89604,1.89639,1.89184,1.89184,54000000.0
2008-06-02 00:35:00,1.89494,1.8966,1.89213,1.8966,38000000.0
2008-06-02 00:40:00,1.8927,1.89709,1.89213,1.8931,48000000.0
2008-06-02 00:45:00,1.89737,1.89737,1.89275,1.89688,44000000.0
2008-06-02 00:50:00,1.89319,1.89754,1.89276,1.89295,22000000.0
2008-06-02 00:55:00,1.89275,1.89722,1.89273,1.89692,34000000.0
2008-06-02 01:00:00,1.89772,1.89772,1.89238,1.8969,44000000.0
2008-06-02 01:05:00,1.89719,1.89732,1.8933,1.89717,24000000.0
2008-06-02 01:10:00,1.89726,1.89735,1.89383,1.89726,30000000.0
2008-06-02 01:15:00,1.8972,1.8972,1.89269,1.89269,47000000.0
2008-06-02 01:20:00,1.89569,1.89716,1.89234,1.89682,31000000.0
2008-06-02 01:25:00,1.89361,1.8971,1.89293,1.89699,17000000.0
2008-06-02 01:30:00,1.89775,1.89776,1.89256,1.89735,30000000.0
2008-06-02 01:35:00,1.89363,1.89693,1.8917,1.89264,42000000.0
2008-06-02 01:40:00,1.8926,1.89696,1.89233,1.89696,39000000.0
2008-06-02 01:45:00,1.89746,1.89747,1.89201,1.89673,44000000.0
2008-06-02 01:50:00,1.89369,1.89804,1.89312,1.89768,41000000.0
2008-06-02 01:55:00,1.89788,1.89788,1.89351,1.89685,36000000.0
2008-06-02 02:00:00,1.89649,1.89712,1.89198,1.8964,37000000.0
2008-06-02 02:05:00,1.89327,1.89666,1.8924,1.89643,41000000.0
2008-06-02 02:10:00,1.89283,1.89712,1.89214,1.89226,44000000.0
2008-06-02 02:15:00,1.89732,1.89732,1.89218,1.89238,37000000.0
2008-06-02 02:20:00,1.89198,1.89687,1.89174,1.89648,42000000.0
2008-06-02 02:25:00,1.89163,1.89589,1.89126,1.89567,37000000.0
2008-06-02 02:30:00,1.8962,1.8962,1.89181,1.89589,19000000.0
2008-06-02 02:35:00,1.8911,1.89603,1.8911,1.89603,29000000.0
2008-06-02 02:40:00,1.89635,1.89646,1.89205,1.89279,47000000.0
2008-06-02 02:45:00,1.8971,1.8971,1.8919,1.8925,39000000.0
2008-06-02 02:50:00,1.89187,1.8964,1.89142,1.89631,42000000.0
2008-06-02 02:55:00,1.89091,1.89691,1.89091,1.89632,44000000.0
2008-06-02 03:00:00,1.89673,1.89673,1.89162,1.89631,58000000.0
2008-06-02 03:05:00,1.89275,1.89687,1.89114,1.89587,35000000.0
2008-06-02 03:10:00,1.89183,1.89719,1.89183,1.89672,44000000.0
2008-06-02 03:15:00,1.89639,1.89648,1.8922,1.89377,48000000.0
2008-06-02 03:20:00,1.89356,1.89599,1.89259,1.89259,46000000.0
2008-06-02 03:25:00,1.89193,1.89546,1.89153,1.89539,49000000.0
2008-06-02 03:30:00,1.89506,1.89557,1.89096,1.89119,42000000.0
2008-06-02 03:35:00,1.89491,1.89545,1.89042,1.89527,41000000.0
2008-06-02 03:40:00,1.89192,1.89518,1.89061,1.89159,36000000.0
2008-06-02 03:45:00,1.89528,1.89528,1.89085,1.89502,50000000.0
2008-06-02 03:50:00,1.89077,1.89497,1.89059,1.89495,35000000.0
2008-06-02 03:55:00,1.89473,1.89586,1.89145,1.89586,39000000.0
2008-06-02 04:00:00,1.8956,1.8956,1.89091,1.89493,35000000.0
2008-06-02 04:05:00,1.891,1.89562,1.891,1.89443,32000000.0
2008-06-02 04:10:00,1.89073,1.89564,1.89073,1.89079,46000000.0
2008-06-02 04:15:00,1.89504,1.89504,1.89119,1.89171,23000000.0
2008-06-02 04:20:00,1.89117,1.89531,1.89074,1.89206,40000000.0
2008-06-02 04:25:00,1.8954,1.89608,1.89153,1.89595,35000000.0
2008-06-02 04:30:00,1.89673,1.89682,1.89182,1.89182,22000000.0
2008-06-02 04:40:00,1.89213,1.89554,1.89084,1.89554,16000000.0
2008-06-02 04:45:00,1.89579,1.89579,1.89081,1.89494,18000000.0
2008-06-02 04:50:00,1.89137,1.89508,1.88871,1.88883,32000000.0
2008-06-02 05:00:00,1.89179,1.89534,1.88911,1.89012,40000000.0
2008-06-02 05:05:00,1.88904,1.8893,1.88903,1.8893,7000000.0
2008-06-02 05:10:00,1.89591,1.89596,1.88904,1.88917,27000000.0
2008-06-02 05:15:00,1.89638,1.89643,1.88894,1.88907,34000000.0
2008-06-02 05:20:00,1.88907,1.89581,1.88874,1.89581,17000000.0
2008-06-02 05:25:00,1.89022,1.89432,1.88934,1.88935,12000000.0
2008-06-02 05:30:00,1.89674,1.89686,1.8898,1.89542,34000000.0
2008-06-02 05:35:00,1.89518,1.89571,1.88919,1.89487,31000000.0
2008-06-02 05:40:00,1.89533,1.89569,1.89027,1.89496,39000000.0
2008-06-02 05:45:00,1.89635,1.89646,1.8906,1.8952,22000000.0
2008-06-02 05:50:00,1.88887,1.88929,1.88887,1.88929,8000000.0
2008-06-02 05:55:00,1.89573,1.89607,1.89573,1.89607,8000000.0
2008-06-02 06:00:00,1.89676,1.89676,1.88924,1.89497,40000000.0
2008-06-02 06:05:00,1.89169,1.89518,1.88913,1.88914,39000000.0
2008-06-02 06:10:00,1.88903,1.89577,1.88903,1.89577,38000000.0
2008-06-02 06:15:00,1.89589,1.89589,1.88947,1.89569,48000000.0
2008-06-02 06:20:00,1.89029,1.89592,1.88916,1.88962,39000000.0
2008-06-02 06:25:00,1.89134,1.89522,1.8891,1.89508,51000000.0
2008-06-02 06:30:00,1.89626,1.89626,1.89028,1.89498,57000000.0
2008-06-02 06:35:00,1.8904,1.89541,1.89007,1.89018,41000000.0
2008-06-02 06:40:00,1.89094,1.89574,1.88897,1.88987,47000000.0
2008-06-02 06:45:00,1.89346,1.89347,1.88753,1.88775,26000000.0
2008-06-02 06:50:00,1.89227,1.89227,1.88782,1.89161,39000000.0
2008-06-02 06:55:00,1.88773,1.89213,1.88773,1.89213,18000000.0
2008-06-02 07:00:00,1.89309,1.89309,1.8877,1.89147,42000000.0
2008-06-02 07:05:00,1.89196,1.89202,1.88584,1.89106,38000000.0
2008-06-02 07:10:00,1.88838,1.89133,1.88603,1.88993,41000000.0
2008-06-02 07:15:00,1.88985,1.89234,1.88632,1.89234,33000000.0
2008-06-02 07:20:00,1.89167,1.89306,1.88834,1.89293,44000000.0
2008-06-02 07:25:00,1.88893,1.89313,1.88832,1.89267,42000000.0
2008-06-02 07:30:00,1.8914,1.89331,1.88858,1.89272,36000000.0
2008-06-02 07:35:00,1.89199,1.89377,1.88932,1.89365,44000000.0
2008-06-02 07:40:00,1.89308,1.89339,1.88846,1.89108,44000000.0
2008-06-02 07:45:00,1.89127,1.8913,1.88752,1.89111,39000000.0
2008-06-02 07:50:00,1.89056,1.89155,1.88381,1.88419,42000000.0
2008-06-02 07:55:00,1.8894,1.88975,1.885,1.88508,43000000.0
2008-06-02 08:00:00,1.8892,1.88933,1.88425,1.88819,41000000.0
2008-06-02 08:05:00,1.88755,1.8891,1.88413,1.8891,36000000.0
2008-06-02 08:10:00,1.88456,1.88957,1.88456,1.8895,46000000.0
2008-06-02 08:15:00,1.88887,1.89012,1.88551,1.88671,47000000.0
2008-06-02 08:20:00,1.88742,1.88978,1.88503,1.88625,42000000.0
2008-06-02 08:25:00,1.88618,1.89277,1.88589,1.89224,44000000.0
2008-06-02 08:30:00,1.89132,1.89542,1.89031,1.89357,45000000.0
2008-06-02 08:35:00,1.89502,1.89502,1.88986,1.89087,50000000.0
2008-06-02 08:40:00,1.89625,1.89836,1.89225,1.89836,47000000.0
2008-06-02 08:45:00,1.8983,1.89831,1.89196,1.89688,45000000.0
2008-06-02 08:50:00,1.89267,1.89686,1.89267,1.89663,46000000.0
2008-06-02 08:55:00,1.89228,1.89795,1.89228,1.89672,47000000.0
2008-06-02 09:00:00,1.89763,1.90001,1.8959,1.89938,41000000.0
2008-06-02 09:05:00,1.89942,1.90062,1.89844,1.90027,45000000.0
2008-06-02 09:10:00,1.90014,1.90234,1.89882,1.89981,43000000.0
2008-06-02 09:15:00,1.89846,1.89921,1.89662,1.8976,45000000.0
2008-06-02 09:20:00,1.89653,1.89882,1.89603,1.89782,42000000.0
2008-06-02 09:25:00,1.8993,1.90081,1.89744,1.90025,44000000.0
2008-06-02 09:30:00,1.89951,1.90172,1.89934,1.90024,46000000.0
2008-06-02 09:35:00,1.90032,1.90188,1.89985,1.90125,44000000.0
2008-06-02 09:40:00,1.90133,1.90167,1.89935,1.89991,42000000.0
2008-06-02 09:45:00,1.90082,1.90159,1.89853,1.90059,43000000.0
2008-06-02 09:50:00,1.89967,1.90074,1.89834,1.89972,42000000.0
2008-06-02 09:55:00,1.89896,1.90035,1.89794,1.89796,42000000.0
2008-06-02 10:00:00,1.89831,1.90035,1.89792,1.89874,43000000.0
2008-06-02 10:05:00,1.89722,1.89876,1.89658,1.89826,45000000.0
2008-06-02 10:10:00,1.89661,1.89914,1.89551,1.89852,54000000.0
2008-06-02 10:15:00,1.89844,1.90157,1.8984,1.90067,38000000.0
2008-06-02 10:20:00,1.90068,1.90205,1.89972,1.89972,43000000.0
2008-06-02 10:25:00,1.89954,1.90257,1.89919,1.90074,36000000.0
2008-06-02 10:30:00,1.90135,1.9046,1.90128,1.90428,45000000.0
2008-06-02 10:35:00,1.90331,1.90632,1.9028,1.90553,45000000.0
2008-06-02 10:40:00,1.90408,1.90756,1.90388,1.9068,42000000.0
2008-06-02 10:45:00,1.90593,1.90788,1.9054,1.90682,49000000.0
2008-06-02 10:50:00,1.9069,1.90823,1.90566,1.90682,43000000.0
2008-06-02 10:55:00,1.90646,1.90789,1.9052,1.90731,42000000.0
2008-06-02 11:00:00,1.90624,1.90821,1.90571,1.90629,41000000.0
2008-06-02 11:05:00,1.90571,1.90669,1.90423,1.9059,46000000.0
2008-06-02 11:10:00,1.90445,1.9059,1.90353,1.90527,41000000.0
2008-06-02 11:15:00,1.90431,1.90591,1.90241,1.90386,45000000.0
2008-06-02 11:20:00,1.90298,1.90458,1.90205,1.90303,37000000.0
2008-06-02 11:25:00,1.90501,1.90746,1.90356,1.90604,45000000.0
2008-06-02 11:30:00,1.90617,1.90712,1.90421,1.90506,38000000.0
2008-06-02 11:35:00,1.90443,1.90566,1.90321,1.90482,51000000.0
2008-06-02 11:40:00,1.90312,1.90469,1.90262,1.90416,45000000.0
2008-06-02 11:45:00,1.90359,1.90515,1.90225,1.90515,48000000.0
2008-06-02 11:50:00,1.90562,1.90567,1.90292,1.90363,48000000.0
2008-06-02 11:55:00,1.90379,1.90506,1.90318,1.90341,35000000.0
2008-06-02 12:00:00,1.90477,1.90561,1.90335,1.90561,40000000.0
2008-06-02 12:05:00,1.90444,1.90644,1.90443,1.90552,48000000.0
2008-06-02 12:10:00,1.90564,1.90728,1.90478,1.9053,40000000.0
2008-06-02 12:15:00,1.90654,1.90654,1.90393,1.90603,46000000.0
2008-06-02 12:20:00,1.90527,1.90546,1.90257,1.90505,47000000.0
2008-06-02 12:25:00,1.90403,1.90526,1.90299,1.90526,46000000.0
2008-06-02 12:30:00,1.90435,1.90548,1.90342,1.90432,49000000.0
2008-06-02 12:35:00,1.90562,1.90649,1.90376,1.90451,41000000.0
2008-06-02 12:40:00,1.90354,1.90479,1.90188,1.90328,42000000.0
2008-06-02 12:45:00,1.90295,1.9034,1.90167,1.90233,47000000.0
2008-06-02 12:50:00,1.90236,1.90502,1.90236,1.90467,46000000.0
2008-06-02 12:55:00,1.90348,1.90571,1.90348,1.90529,45000000.0
2008-06-02 13:00:00,1.90388,1.90643,1.90388,1.90501,42000000.0
2008-06-02 13:05:00,1.90463,1.90676,1.90409,1.90513,42000000.0
2008-06-02 13:10:00,1.90503,1.90585,1.90379,1.90555,50000000.0
2008-06-02 13:15:00,1.90572,1.90692,1.90438,1.90584,45000000.0
2008-06-02 13:20:00,1.90427,1.90619,1.90377,1.90404,45000000.0
2008-06-02 13:25:00,1.90505,1.90505,1.90234,1.90234,46000000.0
2008-06-02 13:30:00,1.9034,1.9034,1.90156,1.90219,38000000.0
2008-06-02 13:35:00,1.9023,1.90429,1.90196,1.90407,43000000.0
2008-06-02 13:40:00,1.90406,1.90429,1.90234,1.90234,44000000.0
2008-06-02 13:45:00,1.90307,1.90328,1.90133,1.9031,51000000.0
2008-06-02 13:50:00,1.90298,1.90403,1.90199,1.90323,47000000.0
2008-06-02 13:55:00,1.90402,1.9051,1.90196,1.90225,42000000.0
2008-06-02 14:00:00,1.90337,1.904,1.902,1.904,46000000.0
2008-06-02 14:05:00,1.90297,1.90417,1.9016,1.9016,45000000.0
2008-06-02 14:10:00,1.90178,1.9022,1.89972,1.89992,46000000.0
2008-06-02 14:15:00,1.90062,1.90238,1.89977,1.90189,45000000.0
2008-06-02 14:20:00,1.90059,1.9018,1.8998,1.90171,44000000.0
2008-06-02 14:25:00,1.90068,1.90142,1.89709,1.89837,43000000.0
2008-06-02 14:30:00,1.89813,1.90013,1.89786,1.89973,43000000.0
2008-06-02 14:35:00,1.89963,1.89963,1.89456,1.89484,42000000.0
2008-06-02 14:40:00,1.89603,1.89897,1.89467,1.89884,47000000.0
2008-06-02 14:45:00,1.89794,1.89963,1.89683,1.89732,47000000.0
2008-06-02 14:50:00,1.89586,1.89715,1.89489,1.89715,46000000.0
2008-06-02 14:55:00,1.89548,1.89772,1.89478,1.89749,43000000.0
2008-06-02 15:00:00,1.89681,1.89747,1.89497,1.89612,42000000.0
2008-06-02 15:05:00,1.89632,1.89641,1.89402,1.89458,44000000.0
2008-06-02 15:10:00,1.89353,1.89453,1.89196,1.89447,47000000.0
2008-06-02 15:15:00,1.89389,1.89525,1.89288,1.89475,46000000.0
2008-06-02 15:20:00,1.89488,1.8952,1.89298,1.89503,45000000.0
2008-06-02 15:25:00,1.89385,1.89673,1.89385,1.89608,46000000.0
2008-06-02 15:30:00,1.89546,1.89635,1.89361,1.89586,51000000.0
2008-06-02 15:35:00,1.89478,1.89822,1.89471,1.89769,42000000.0
2008-06-02 15:40:00,1.89804,1.90076,1.89642,1.90076,46000000.0
2008-06-02 15:45:00,1.90044,1.90166,1.89942,1.90112,40000000.0
2008-06-02 15:50:00,1.9009,1.90423,1.90036,1.90307,38000000.0
2008-06-02 15:55:00,1.90384,1.90388,1.90153,1.90212,40000000.0
2008-06-02 16:00:00,1.90258,1.90289,1.89657,1.89784,46000000.0
2008-06-02 16:05:00,1.89724,1.90097,1.89641,1.90058,46000000.0
2008-06-02 16:10:00,1.90054,1.90296,1.89944,1.90121,43000000.0
2008-06-02 16:15:00,1.90597,1.9109,1.89883,1.89958,50000000.0
2008-06-02 16:20:00,1.89973,1.90305,1.89912,1.90302,45000000.0
2008-06-02 16:25:00,1.9027,1.90314,1.90053,1.90259,42000000.0
2008-06-02 16:30:00,1.90242,1.90528,1.90175,1.90475,45000000.0
2008-06-02 16:35:00,1.90449,1.90537,1.90215,1.90335,47000000.0
2008-06-02 16:40:00,1.90228,1.90327,1.90126,1.90324,41000000.0
2008-06-02 16:45:00,1.90232,1.90324,1.89965,1.89965,46000000.0
2008-06-02 16:50:00,1.89939,1.9012,1.89917,1.90062,43000000.0
2008-06-02 16:55:00,1.89904,1.90181,1.89896,1.90131,43000000.0
2008-06-02 17:00:00,1.90003,1.90471,1.90003,1.90466,41000000.0
2008-06-02 17:05:00,1.90353,1.90473,1.90267,1.90364,39000000.0
2008-06-02 17:10:00,1.90383,1.90447,1.90147,1.90317,40000000.0
2008-06-02 17:15:00,1.90485,1.90485,1.90159,1.90365,41000000.0
2008-06-02 17:20:00,1.90197,1.90406,1.90197,1.90403,50000000.0
2008-06-02 17:25:00,1.90287,1.90575,1.90286,1.90453,51000000.0
2008-06-02 17:30:00,1.90414,1.90576,1.90344,1.90479,45000000.0
2008-06-02 17:35:00,1.90491,1.90731,1.90307,1.90603,39000000.0
2008-06-02 17:40:00,1.90648,1.90744,1.90549,1.90735,47000000.0
2008-06-02 17:45:00,1.90564,1.90726,1.90504,1.9067,41000000.0
2008-06-02 17:50:00,1.90616,1.90616,1.90297,1.90297,48000000.0
2008-06-02 17:55:00,1.90271,1.90518,1.90235,1.90468,48000000.0
2008-06-02 18:00:00,1.9044,1.90461,1.90291,1.90417,39000000.0
2008-06-02 18:05:00,1.9047,1.90488,1.90113,1.90225,40000000.0
2008-06-02 18:10:00,1.9024,1.90452,1.90123,1.90349,53000000.0
2008-06-02 18:15:00,1.90344,1.90399,1.90246,1.90391,46000000.0
2008-06-02 18:20:00,1.90308,1.90411,1.90166,1.90408,40000000.0
2008-06-02 18:25:00,1.90394,1.90394,1.90216,1.90219,41000000.0
2008-06-02 18:30:00,1.90342,1.90394,1.90199,1.90394,41000000.0
2008-06-02 18:35:00,1.90395,1.91515,1.90395,1.91292,37000000.0
2008-06-02 18:40:00,1.91419,1.91463,1.91072,1.91357,44000000.0
2008-06-02 18:45:00,1.91292,1.91427,1.91078,1.91362,40000000.0
2008-06-02 18:50:00,1.91331,1.91559,1.90886,1.91188,44000000.0
2008-06-02 18:55:00,1.90891,1.91291,1.90802,1.90882,42000000.0
2008-06-02 19:00:00,1.91216,1.91326,1.90797,1.91312,39000000.0
2008-06-02 19:05:00,1.9141,1.9168,1.91008,1.91206,47000000.0
2008-06-02 19:10:00,1.91293,1.91657,1.90913,1.91341,44000000.0
2008-06-02 19:15:00,1.91275,1.91476,1.90985,1.91418,45000000.0
2008-06-02 19:20:00,1.90995,1.91446,1.90995,1.91327,37000000.0
2008-06-02 19:25:00,1.913,1.91403,1.90909,1.91258,47000000.0
2008-06-02 19:30:00,1.91123,1.9136,1.90933,1.9136,43000000.0
2008-06-02 19:35:00,1.90899,1.91512,1.90897,1.91512,41000000.0
2008-06-02 19:40:00,1.91144,1.91512,1.90958,1.91512,43000000.0
2008-06-02 19:45:00,1.91488,1.915,1.91072,1.91116,39000000.0
2008-06-02 19:50:00,1.91402,1.91524,1.90976,1.90985,83000000.0
2008-06-02 19:55:00,1.90939,1.91352,1.90878,1.90959,72000000.0
2008-06-02 20:00:00,1.90794,1.91243,1.90762,1.90784,73000000.0
2008-06-02 20:05:00,1.91125,1.91134,1.90643,1.90684,46000000.0
2008-06-02 20:10:00,1.90764,1.9112,1.90655,1.90665,46000000.0
2008-06-02 20:15:00,1.90997,1.911,1.90633,1.91096,60000000.0
2008-06-02 20:20:00,1.90619,1.91182,1.90619,1.91135,39000000.0
2008-06-02 20:25:00,1.90883,1.91213,1.90789,1.90792,68000000.0
2008-06-02 20:30:00,1.91151,1.91197,1.90739,1.90739,63000000.0
2008-06-02 20:35:00,1.91197,1.91197,1.90674,1.90754,65000000.0
2008-06-02 20:40:00,1.90724,1.91124,1.90689,1.91096,54000000.0
2008-06-02 20:45:00,1.91101,1.91208,1.90702,1.91197,59000000.0
2008-06-02 20:50:00,1.91158,1.91176,1.90719,1.91166,46000000.0
2008-06-02 20:55:00,1.90746,1.91138,1.90716,1.91084,58000000.0
2008-06-02 21:00:00,1.91064,1.91158,1.90703,1.91158,57000000.0
2008-06-02 21:05:00,1.91165,1.91184,1.90717,1.91079,30000000.0
2008-06-02 21:10:00,1.90832,1.91202,1.90764,1.90777,37000000.0
2008-06-02 21:15:00,1.91169,1.91169,1.90727,1.90728,45000000.0
2008-06-02 21:20:00,1.90654,1.91112,1.9059,1.91112,44000000.0
2008-06-02 21:25:00,1.91146,1.91146,1.90633,1.90958,38000000.0
2008-06-02 21:30:00,1.90883,1.91033,1.90439,1.90455,43000000.0
2008-06-02 21:35:00,1.90462,1.91138,1.90461,1.91092,42000000.0
2008-06-02 21:40:00,1.90672,1.91121,1.90667,1.90711,43000000.0
2008-06-02 21:45:00,1.91022,1.91105,1.90657,1.90657,44000000.0
2008-06-02 21:50:00,1.90961,1.91076,1.90663,1.91076,44000000.0
2008-06-02 21:55:00,1.90791,1.9112,1.90704,1.9112,26000000.0
2008-06-02 22:00:00,1.91117,1.91146,1.90701,1.91055,44000000.0
2008-06-02 22:05:00,1.91123,1.91125,1.90659,1.90678,33000000.0
2008-06-02 22:10:00,1.90822,1.91057,1.90621,1.91057,36000000.0
2008-06-02 22:15:00,1.91007,1.91107,1.90609,1.90677,39000000.0
2008-06-02 22:20:00,1.9099,1.91129,1.90646,1.90989,36000000.0
2008-06-02 22:25:00,1.90716,1.90947,1.90564,1.90924,35000000.0
2008-06-02 22:30:00,1.90538,1.91069,1.90535,1.91069,27000000.0
2008-06-02 22:35:00,1.91035,1.91048,1.90586,1.9101,49000000.0
2008-06-02 22:40:00,1.90694,1.90985,1.9066,1.90965,35000000.0
2008-06-02 22:45:00,1.91052,1.91135,1.90529,1.90672,39000000.0
2008-06-02 22:50:00,1.90664,1.91097,1.90643,1.91065,49000000.0
2008-06-02 22:55:00,1.90598,1.91094,1.90574,1.91066,48000000.0
2008-06-02 23:00:00,1.91012,1.91048,1.90575,1.90575,37000000.0
2008-06-02 23:05:00,1.90612,1.91001,1.90567,1.90981,33000000.0
2008-06-02 23:10:00,1.90576,1.90935,1.90515,1.90527,10000000.0
2008-06-02 23:15:00,1.90853,1.91046,1.90546,1.91043,35000000.0
2008-06-02 23:20:00,1.90679,1.90999,1.90588,1.90616,77000000.0
2008-06-02 23:25:00,1.90687,1.90986,1.90558,1.90986,30000000.0
2008-06-02 23:30:00,1.90854,1.91045,1.90593,1.90642,35000000.0
2008-06-02 23:35:00,1.91026,1.91043,1.90564,1.91,30000000.0
2008-06-02 23:40:00,1.90683,1.91124,1.90655,1.90971,39000000.0
2008-06-02 23:45:00,1.90901,1.91123,1.90684,1.91089,17000000.0
2008-06-02 23:50:00,1.90678,1.91087,1.90548,1.90594,46000000.0
2008-06-02 23:55:00,1.9061,1.90988,1.90535,1.90947,33000000.0
2008-06-03 00:00:00,1.90936,1.91036,1.90564,1.90569,38000000.0
2008-06-03 00:05:00,1.90564,1.91044,1.90563,1.90993,57000000.0
2008-06-03 00:10:00,1.90605,1.91176,1.90605,1.91114,31000000.0
2008-06-03 00:15:00,1.91114,1.91166,1.90764,1.91166,19000000.0
2008-06-03 00:20:00,1.90762,1.91271,1.90732,1.90838,45000000.0
2008-06-03 00:25:00,1.90829,1.91346,1.90829,1.91312,33000000.0
2008-06-03 00:30:00,1.91183,1.91288,1.90892,1.90916,21000000.0
2008-06-03 00:35:00,1.90938,1.91299,1.90862,1.91296,26000000.0
2008-06-03 00:40:00,1.90856,1.9131,1.90856,1.91304,22000000.0
2008-06-03 00:45:00,1.91149,1.91338,1.9086,1.91139,25000000.0
2008-06-03 00:50:00,1.90955,1.91316,1.9082,1.90825,23000000.0
2008-06-03 00:55:00,1.90937,1.91282,1.9082,1.91242,25000000.0
2008-06-03 01:00:00,1.91346,1.91346,1.91242,1.91284,24000000.0
2008-06-03 01:05:00,1.91232,1.9128,1.90816,1.91264,28000000.0
2008-06-03 01:10:00,1.90837,1.91221,1.90837,1.91221,17000000.0
2008-06-03 01:15:00,1.91188,1.91189,1.90763,1.90768,34000000.0
2008-06-03 01:20:00,1.90762,1.91027,1.90762,1.90793,29000000.0
2008-06-03 01:25:00,1.90819,1.91205,1.90801,1.91205,26000000.0
2008-06-03 01:30:00,1.91088,1.91216,1.90844,1.91216,17000000.0
2008-06-03 01:35:00,1.90786,1.91258,1.9077,1.91246,30000000.0
2008-06-03 01:40:00,1.91235,1.91254,1.90832,1.9087,52000000.0
2008-06-03 01:45:00,1.91186,1.91255,1.90794,1.91219,41000000.0
2008-06-03 01:50:00,1.90844,1.91193,1.90799,1.90806,24000000.0
2008-06-03 01:55:00,1.90828,1.91158,1.90828,1.91158,14000000.0
2008-06-03 02:00:00,1.91168,1.91248,1.90834,1.90859,45000000.0
2008-06-03 02:05:00,1.9085,1.91227,1.90795,1.91131,28000000.0
2008-06-03 02:10:00,1.90836,1.9124,1.90804,1.9124,36000000.0
2008-06-03 02:15:00,1.91271,1.91271,1.90785,1.90833,29000000.0
2008-06-03 02:20:00,1.91186,1.91186,1.90773,1.90797,31000000.0
2008-06-03 02:25:00,1.90798,1.91221,1.90742,1.90775,32000000.0
2008-06-03 02:30:00,1.91222,1.91275,1.90781,1.91275,58000000.0
2008-06-03 02:35:00,1.91219,1.91285,1.90815,1.91285,28000000.0
2008-06-03 02:40:00,1.91168,1.91245,1.90816,1.909,36000000.0
2008-06-03 02:45:00,1.91268,1.91268,1.90813,1.90815,19000000.0
2008-06-03 02:50:00,1.90822,1.91267,1.90822,1.9115,43000000.0
2008-06-03 02:55:00,1.90803,1.91244,1.90797,1.91181,44000000.0
2008-06-03 03:00:00,1.91258,1.91258,1.90763,1.91194,55000000.0
2008-06-03 03:05:00,1.90808,1.91232,1.90737,1.91135,39000000.0
2008-06-03 03:10:00,1.91109,1.91175,1.90775,1.91175,48000000.0
2008-06-03 03:15:00,1.91214,1.91216,1.90723,1.91209,48000000.0
2008-06-03 03:20:00,1.91167,1.91173,1.90715,1.90726,33000000.0
2008-06-03 03:25:00,1.90747,1.91212,1.90743,1.91145,52000000.0
2008-06-03 03:30:00,1.90974,1.9117,1.90687,1.91112,48000000.0
2008-06-03 03:35:00,1.90808,1.91242,1.90702,1.90839,38000000.0
2008-06-03 03:40:00,1.90835,1.91296,1.90801,1.90836,32000000.0
2008-06-03 03:45:00,1.91279,1.91289,1.90866,1.90866,44000000.0
2008-06-03 03:50:00,1.91149,1.91243,1.90693,1.91125,42000000.0
2008-06-03 03:55:00,1.90714,1.91131,1.90691,1.90736,43000000.0
2008-06-03 04:00:00,1.91192,1.91192,1.90677,1.90799,37000000.0
2008-06-03 04:05:00,1.90845,1.91207,1.90684,1.90685,33000000.0
2008-06-03 04:10:00,1.91158,1.91197,1.90728,1.91185,39000000.0
2008-06-03 04:15:00,1.91113,1.91208,1.90696,1.91069,34000000.0
2008-06-03 04:20:00,1.9076,1.91189,1.90668,1.9076,33000000.0
2008-06-03 04:25:00,1.90766,1.91212,1.90766,1.9121,34000000.0
2008-06-03 04:30:00,1.91156,1.91229,1.90747,1.91166,38000000.0
2008-06-03 04:35:00,1.90872,1.91245,1.90761,1.91092,41000000.0
2008-06-03 04:40:00,1.90787,1.91192,1.90741,1.91192,45000000.0
2008-06-03 04:45:00,1.91044,1.91235,1.90689,1.9099,43000000.0
2008-06-03 04:50:00,1.91087,1.91087,1.90575,1.9106,40000000.0
2008-06-03 04:55:00,1.90607,1.91081,1.90568,1.91081,29000000.0
2008-06-03 05:00:00,1.91099,1.91099,1.90586,1.91051,22000000.0
2008-06-03 05:05:00,1.91094,1.91106,1.90623,1.90679,35000000.0
2008-06-03 05:10:00,1.91099,1.91107,1.91068,1.91101,35000000.0
2008-06-03 05:15:00,1.9107,1.91079,1.90573,1.90969,43000000.0
2008-06-03 05:20:00,1.90618,1.91063,1.90594,1.90723,43000000.0
2008-06-03 05:25:00,1.91065,1.91082,1.90614,1.90633,39000000.0
2008-06-03 05:30:00,1.91004,1.91076,1.90593,1.90617,35000000.0
2008-06-03 05:35:00,1.90641,1.91077,1.90625,1.91063,35000000.0
2008-06-03 05:40:00,1.91106,1.91127,1.91081,1.91112,27000000.0
2008-06-03 05:45:00,1.91118,1.91135,1.9067,1.90829,39000000.0
2008-06-03 05:50:00,1.91188,1.91188,1.90643,1.90676,41000000.0
2008-06-03 05:55:00,1.91166,1.91177,1.90688,1.91087,35000000.0
2008-06-03 06:00:00,1.91073,1.91128,1.90677,1.91045,48000000.0
2008-06-03 06:05:00,1.90765,1.91071,1.90652,1.90652,30000000.0
2008-06-03 06:10:00,1.91094,1.91107,1.9067,1.91092,45000000.0
2008-06-03 06:15:00,1.91093,1.91093,1.90526,1.90867,48000000.0
2008-06-03 06:20:00,1.90516,1.91177,1.90516,1.91138,52000000.0
2008-06-03 06:25:00,1.90728,1.91195,1.90671,1.91195,31000000.0
2008-06-03 06:30:00,1.91035,1.91154,1.90478,1.90478,57000000.0
2008-06-03 06:35:00,1.90789,1.90988,1.90504,1.90554,55000000.0
2008-06-03 06:40:00,1.90965,1.91005,1.90556,1.90982,39000000.0
2008-06-03 06:45:00,1.91066,1.91067,1.905,1.905,26000000.0
2008-06-03 06:50:00,1.90496,1.9093,1.9046,1.90813,48000000.0
2008-06-03 06:55:00,1.90567,1.90942,1.90441,1.90923,36000000.0
2008-06-03 07:00:00,1.90782,1.91026,1.90556,1.90949,42000000.0
2008-06-03 07:05:00,1.91034,1.91045,1.90553,1.90966,38000000.0
2008-06-03 07:10:00,1.90559,1.91059,1.90557,1.91006,41000000.0
2008-06-03 07:15:00,1.90848,1.91027,1.9058,1.91027,34000000.0
2008-06-03 07:20:00,1.90563,1.91003,1.90563,1.90625,37000000.0
2008-06-03 07:25:00,1.90903,1.91157,1.90635,1.90748,42000000.0
2008-06-03 07:30:00,1.91107,1.91209,1.90728,1.9087,47000000.0
2008-06-03 07:35:00,1.91238,1.91425,1.90837,1.91425,44000000.0
2008-06-03 07:40:00,1.91165,1.91537,1.91033,1.91478,44000000.0
2008-06-03 07:45:00,1.91507,1.91522,1.9101,1.91463,39000000.0
2008-06-03 07:50:00,1.91065,1.91536,1.91034,1.91384,42000000.0
2008-06-03 07:55:00,1.91066,1.91556,1.9104,1.91556,43000000.0
2008-06-03 08:00:00,1.91519,1.91769,1.91186,1.91623,41000000.0
2008-06-03 08:05:00,1.91371,1.91657,1.91169,1.91627,36000000.0
2008-06-03 08:10:00,1.91515,1.91541,1.91042,1.91541,46000000.0
2008-06-03 08:15:00,1.91464,1.91616,1.91072,1.91512,47000000.0
2008-06-03 08:20:00,1.91158,1.91541,1.91052,1.9119,42000000.0
2008-06-03 08:25:00,1.91191,1.91764,1.91191,1.91343,44000000.0
2008-06-03 08:30:00,1.91632,1.9212,1.91501,1.92055,45000000.0
2008-06-03 08:35:00,1.91677,1.92326,1.91657,1.91813,50000000.0
2008-06-03 08:40:00,1.9191,1.92202,1.91749,1.91837,47000000.0
2008-06-03 08:45:00,1.92106,1.92654,1.91846,1.92527,45000000.0
2008-06-03 08:50:00,1.92623,1.92729,1.9209,1.92729,46000000.0
2008-06-03 08:55:00,1.92761,1.92788,1.92231,1.92231,47000000.0
2008-06-03 09:00:00,1.92725,1.92738,1.92347,1.92527,41000000.0
2008-06-03 09:05:00,1.92391,1.92525,1.92064,1.92212,45000000.0
2008-06-03 09:10:00,1.92053,1.9223,1.91982,1.9217,43000000.0
2008-06-03 09:15:00,1.9226,1.92398,1.92152,1.92188,45000000.0
2008-06-03 09:20:00,1.92333,1.92386,1.92145,1.92386,42000000.0
2008-06-03 09:25:00,1.92374,1.92675,1.92328,1.92497,44000000.0
2008-06-03 09:30:00,1.92427,1.92575,1.92255,1.92434,46000000.0
2008-06-03 09:35:00,1.92433,1.92531,1.92308,1.92455,44000000.0
2008-06-03 09:40:00,1.92314,1.92446,1.92139,1.92139,42000000.0
2008-06-03 09:45:00,1.92311,1.92326,1.92104,1.9221,43000000.0
2008-06-03 09:50:00,1.92301,1.92402,1.92176,1.92188,42000000.0
2008-06-03 09:55:00,1.92217,1.92494,1.921,1.92237,42000000.0
2008-06-03 10:00:00,1.92179,1.92268,1.91961,1.92003,43000000.0
2008-06-03 10:05:00,1.92061,1.92246,1.92022,1.92136,45000000.0
2008-06-03 10:10:00,1.92267,1.92404,1.92117,1.92354,54000000.0
2008-06-03 10:15:00,1.92273,1.9257,1.9225,1.92409,38000000.0
2008-06-03 10:20:00,1.92452,1.92676,1.924,1.92674,43000000.0
2008-06-03 10:25:00,1.92643,1.92702,1.9246,1.92627,36000000.0
2008-06-03 10:30:00,1.92587,1.92731,1.92507,1.92731,45000000.0
2008-06-03 10:35:00,1.92558,1.92752,1.92532,1.92534,45000000.0
2008-06-03 10:40:00,1.92485,1.92563,1.92363,1.92558,42000000.0
2008-06-03 10:45:00,1.92479,1.9264,1.92408,1.92459,49000000.0
2008-06-03 10:50:00,1.9253,1.9255,1.92241,1.92538,43000000.0
2008-06-03 10:55:00,1.9242,1.92589,1.92335,1.92335,42000000.0
2008-06-03 11:00:00,1.92348,1.92504,1.92088,1.92088,41000000.0
2008-06-03 11:05:00,1.92252,1.92414,1.92063,1.92122,46000000.0
2008-06-03 11:10:00,1.92193,1.92252,1.91763,1.91934,41000000.0
2008-06-03 11:15:00,1.9183,1.92057,1.91773,1.91773,45000000.0
2008-06-03 11:20:00,1.91895,1.91978,1.91705,1.91756,37000000.0
2008-06-03 11:25:00,1.91773,1.92104,1.91773,1.91822,45000000.0
2008-06-03 11:30:00,1.91868,1.91936,1.91735,1.91928,38000000.0
2008-06-03 11:35:00,1.91873,1.91937,1.91745,1.9189,51000000.0
2008-06-03 11:40:00,1.91857,1.91926,1.91726,1.91813,45000000.0
2008-06-03 11:45:00,1.91759,1.91846,1.91666,1.91709,48000000.0
2008-06-03 11:50:00,1.91742,1.91838,1.91666,1.9174,48000000.0
2008-06-03 11:55:00,1.91726,1.91749,1.91402,1.91448,35000000.0
2008-06-03 12:00:00,1.91414,1.91651,1.91383,1.91651,40000000.0
2008-06-03 12:05:00,1.9165,1.9165,1.91416,1.91637,48000000.0
2008-06-03 12:10:00,1.91482,1.91721,1.91482,1.91633,40000000.0
2008-06-03 12:15:00,1.91698,1.91918,1.91655,1.91911,46000000.0
2008-06-03 12:20:00,1.91925,1.91938,1.91737,1.91813,47000000.0
2008-06-03 12:25:00,1.91928,1.91969,1.91754,1.91889,46000000.0
2008-06-03 12:30:00,1.91781,1.91888,1.91664,1.9184,49000000.0
2008-06-03 12:35:00,1.91796,1.91983,1.917,1.91969,41000000.0
2008-06-03 12:40:00,1.92019,1.92094,1.91887,1.91919,42000000.0
2008-06-03 12:45:00,1.91978,1.92145,1.91843,1.9212,47000000.0
2008-06-03 12:50:00,1.91929,1.92122,1.91902,1.92077,46000000.0
2008-06-03 12:55:00,1.91928,1.92104,1.91911,1.92076,45000000.0
2008-06-03 13:00:00,1.92009,1.92142,1.91966,1.92134,42000000.0
2008-06-03 13:05:00,1.92002,1.9204,1.91838,1.91959,42000000.0
2008-06-03 13:10:00,1.91839,1.91979,1.91808,1.91891,50000000.0
2008-06-03 13:15:00,1.91837,1.91841,1.91487,1.91667,45000000.0
2008-06-03 13:20:00,1.91586,1.91719,1.91032,1.91032,45000000.0
2008-06-03 13:25:00,1.91158,1.91412,1.91143,1.91175,46000000.0
2008-06-03 13:30:00,1.91219,1.9147,1.91191,1.91306,38000000.0
2008-06-03 13:35:00,1.91354,1.91574,1.91276,1.91505,43000000.0
2008-06-03 13:40:00,1.91391,1.91643,1.9136,1.91633,44000000.0
2008-06-03 13:45:00,1.91521,1.91661,1.91303,1.91403,51000000.0
2008-06-03 13:50:00,1.91306,1.91572,1.91306,1.91472,47000000.0
2008-06-03 13:55:00,1.91387,1.91387,1.90967,1.91058,42000000.0
2008-06-03 14:00:00,1.90953,1.91271,1.90923,1.91213,46000000.0
2008-06-03 14:05:00,1.91279,1.91327,1.91091,1.91327,45000000.0
2008-06-03 14:10:00,1.91291,1.91297,1.9111,1.91292,46000000.0
2008-06-03 14:15:00,1.91134,1.91347,1.91106,1.9133,45000000.0
2008-06-03 14:20:00,1.913,1.91347,1.90967,1.91008,44000000.0
2008-06-03 14:25:00,1.91052,1.91052,1.90654,1.90798,43000000.0
2008-06-03 14:30:00,1.90804,1.90879,1.90512,1.90771,43000000.0
2008-06-03 14:35:00,1.90746,1.90899,1.90682,1.90735,42000000.0
2008-06-03 14:40:00,1.90885,1.9092,1.90742,1.90908,47000000.0
2008-06-03 14:45:00,1.90798,1.90911,1.90687,1.90776,47000000.0
2008-06-03 14:50:00,1.90746,1.91073,1.90715,1.91073,46000000.0
2008-06-03 14:55:00,1.90953,1.91203,1.90915,1.91131,43000000.0
2008-06-03 15:00:00,1.91087,1.91087,1.89984,1.90253,42000000.0
2008-06-03 15:05:00,1.89967,1.90139,1.89753,1.89753,44000000.0
2008-06-03 15:10:00,1.89838,1.89846,1.89565,1.89786,47000000.0
2008-06-03 15:15:00,1.89726,1.89752,1.89241,1.89563,46000000.0
2008-06-03 15:20:00,1.89394,1.89458,1.88783,1.89218,45000000.0
2008-06-03 15:25:00,1.89127,1.89317,1.8885,1.89174,46000000.0
2008-06-03 15:30:00,1.89205,1.89585,1.8916,1.89573,51000000.0
2008-06-03 15:35:00,1.89469,1.89594,1.89162,1.89361,42000000.0
2008-06-03 15:40:00,1.89261,1.8943,1.89157,1.89298,46000000.0
2008-06-03 15:45:00,1.89079,1.89441,1.89053,1.89325,40000000.0
2008-06-03 15:50:00,1.89368,1.89477,1.89174,1.89477,38000000.0
2008-06-03 15:55:00,1.8948,1.89501,1.89169,1.89398,40000000.0
2008-06-03 16:00:00,1.89453,1.89453,1.88583,1.88664,46000000.0
2008-06-03 16:05:00,1.88726,1.88942,1.88552,1.88942,46000000.0
2008-06-03 16:10:00,1.8883,1.8909,1.88811,1.88953,43000000.0
2008-06-03 16:15:00,1.89036,1.89375,1.88941,1.89147,50000000.0
2008-06-03 16:20:00,1.89287,1.89292,1.88924,1.89146,45000000.0
2008-06-03 16:25:00,1.89109,1.8951,1.89108,1.89409,42000000.0
2008-06-03 16:30:00,1.89376,1.89813,1.89375,1.89496,45000000.0
2008-06-03 16:35:00,1.89659,1.89659,1.89398,1.8941,47000000.0
2008-06-03 16:40:00,1.89454,1.89578,1.89231,1.89231,41000000.0
2008-06-03 16:45:00,1.89214,1.89362,1.89158,1.89236,46000000.0
2008-06-03 16:50:00,1.89324,1.89442,1.8908,1.89102,43000000.0
2008-06-03 16:55:00,1.89192,1.8937,1.89147,1.89345,43000000.0
2008-06-03 17:00:00,1.89293,1.89308,1.89073,1.89297,41000000.0
2008-06-03 17:05:00,1.89237,1.8943,1.89174,1.89346,39000000.0
2008-06-03 17:10:00,1.89239,1.89432,1.89231,1.89361,40000000.0
2008-06-03 17:15:00,1.89241,1.8934,1.89073,1.89073,41000000.0
2008-06-03 17:20:00,1.89165,1.89276,1.88996,1.89276,50000000.0
2008-06-03 17:25:00,1.89096,1.89293,1.89071,1.89216,51000000.0
2008-06-03 17:30:00,1.89158,1.8927,1.89094,1.89249,45000000.0
2008-06-03 17:35:00,1.89268,1.89408,1.89116,1.89275,39000000.0
2008-06-03 17:40:00,1.8938,1.89417,1.89208,1.89211,47000000.0
2008-06-03 17:45:00,1.89249,1.89381,1.89226,1.89307,41000000.0
2008-06-03 17:50:00,1.89153,1.89421,1.89144,1.89275,48000000.0
2008-06-03 17:55:00,1.89264,1.89535,1.89264,1.8934,48000000.0
2008-06-03 18:00:00,1.89395,1.89558,1.89303,1.89353,39000000.0
2008-06-03 18:05:00,1.89365,1.89504,1.89309,1.89488,40000000.0
2008-06-03 18:10:00,1.89334,1.89479,1.89123,1.89134,53000000.0
2008-06-03 18:15:00,1.89171,1.89295,1.89079,1.89086,46000000.0
2008-06-03 18:20:00,1.89106,1.89342,1.89106,1.89342,40000000.0
2008-06-03 18:25:00,1.8935,1.89388,1.8916,1.8919,41000000.0
2008-06-03 18:30:00,1.89303,1.89375,1.89214,1.89375,41000000.0
2008-06-03 18:35:00,1.89246,1.89371,1.89123,1.89138,37000000.0
2008-06-03 18:40:00,1.89125,1.89245,1.8906,1.89174,44000000.0
2008-06-03 18:45:00,1.89226,1.89367,1.89131,1.89309,40000000.0
2008-06-03 18:50:00,1.89161,1.89293,1.88687,1.89077,44000000.0
2008-06-03 18:55:00,1.88707,1.89126,1.88601,1.89113,42000000.0
2008-06-03 19:00:00,1.89097,1.89131,1.88518,1.89098,39000000.0
2008-06-03 19:05:00,1.88634,1.89188,1.88634,1.8913,47000000.0
2008-06-03 19:10:00,1.88689,1.89119,1.88608,1.89043,44000000.0
2008-06-03 19:15:00,1.88873,1.89055,1.88591,1.88972,45000000.0
2008-06-03 19:20:00,1.88672,1.88986,1.88663,1.88944,37000000.0
2008-06-03 19:25:00,1.89057,1.89554,1.88585,1.89371,47000000.0
2008-06-03 19:30:00,1.89408,1.89717,1.89084,1.89438,43000000.0
2008-06-03 19:35:00,1.89364,1.89806,1.89242,1.898,41000000.0
2008-06-03 19:40:00,1.89525,1.89993,1.89287,1.8989,43000000.0
2008-06-03 19:45:00,1.89486,1.90082,1.8948,1.89541,49000000.0
2008-06-03 19:50:00,1.89554,1.90272,1.89554,1.90272,83000000.0
2008-06-03 19:55:00,1.90283,1.90326,1.89834,1.90326,72000000.0
2008-06-03 20:00:00,1.90274,1.9036,1.89851,1.90287,73000000.0
2008-06-03 20:05:00,1.89808,1.90289,1.89787,1.90262,46000000.0
2008-06-03 20:10:00,1.90137,1.90292,1.89686,1.89873,46000000.0
2008-06-03 20:15:00,1.8993,1.90732,1.89915,1.90012,60000000.0
2008-06-03 20:20:00,1.90105,1.9064,1.90105,1.904,39000000.0
2008-06-03 20:25:00,1.90659,1.90752,1.90219,1.90594,68000000.0
2008-06-03 20:30:00,1.9057,1.90571,1.89819,1.90491,63000000.0
2008-06-03 20:35:00,1.9053,1.9053,1.89911,1.90511,65000000.0
2008-06-03 20:40:00,1.90486,1.90545,1.9003,1.90502,54000000.0
2008-06-03 20:45:00,1.90343,1.90662,1.90093,1.9031,59000000.0
2008-06-03 20:50:00,1.90716,1.90801,1.90188,1.90738,46000000.0
2008-06-03 20:55:00,1.90376,1.90898,1.90376,1.9049,58000000.0
2008-06-03 21:00:00,1.90709,1.90914,1.89918,1.89978,57000000.0
2008-06-03 21:05:00,1.89974,1.90651,1.89896,1.905,42000000.0
2008-06-03 21:10:00,1.90208,1.90559,1.89969,1.9042,41000000.0
2008-06-03 21:15:00,1.90441,1.90539,1.90051,1.90508,45000000.0
2008-06-03 21:20:00,1.90104,1.90534,1.9007,1.90534,44000000.0
2008-06-03 21:25:00,1.90493,1.90558,1.90052,1.9012,40000000.0
2008-06-03 21:30:00,1.90596,1.90596,1.90074,1.90074,43000000.0
2008-06-03 21:35:00,1.90071,1.90578,1.90071,1.90571,36000000.0
2008-06-03 21:40:00,1.90195,1.90586,1.90124,1.90557,43000000.0
2008-06-03 21:45:00,1.90237,1.90564,1.90151,1.90547,40000000.0
2008-06-03 21:50:00,1.90651,1.9067,1.9022,1.90646,33000000.0
2008-06-03 21:55:00,1.90577,1.90711,1.90242,1.90711,36000000.0
2008-06-03 22:00:00,1.90628,1.90699,1.90258,1.90258,39000000.0
2008-06-03 22:05:00,1.90667,1.9071,1.90212,1.90643,37000000.0
2008-06-03 22:10:00,1.90688,1.90712,1.90213,1.90709,41000000.0
2008-06-03 22:15:00,1.90695,1.90756,1.90273,1.90286,39000000.0
2008-06-03 22:20:00,1.90687,1.90757,1.9033,1.90757,31000000.0
2008-06-03 22:25:00,1.90816,1.90885,1.90356,1.9088,42000000.0
2008-06-03 22:30:00,1.90754,1.90884,1.90482,1.90853,36000000.0
2008-06-03 22:35:00,1.90482,1.90953,1.90482,1.90564,49000000.0
2008-06-03 22:40:00,1.90593,1.90958,1.90511,1.90796,22000000.0
2008-06-03 22:45:00,1.90749,1.90766,1.90279,1.90751,16000000.0
2008-06-03 22:50:00,1.90247,1.9068,1.90247,1.90678,52000000.0
2008-06-03 22:55:00,1.90612,1.90755,1.90311,1.90612,48000000.0
2008-06-03 23:00:00,1.90553,1.90734,1.9021,1.90536,31000000.0
2008-06-03 23:05:00,1.90548,1.90756,1.90266,1.9072,41000000.0
2008-06-03 23:10:00,1.90736,1.90751,1.90331,1.90733,28000000.0
2008-06-03 23:15:00,1.90618,1.90729,1.90264,1.90694,33000000.0
2008-06-03 23:20:00,1.90354,1.90746,1.90263,1.90341,77000000.0
2008-06-03 23:25:00,1.90421,1.90739,1.90257,1.90401,45000000.0
2008-06-03 23:30:00,1.90376,1.90633,1.89921,1.90314,36000000.0
2008-06-03 23:35:00,1.90241,1.90368,1.89869,1.90333,40000000.0
2008-06-03 23:40:00,1.89972,1.90478,1.89972,1.90478,39000000.0
2008-06-03 23:45:00,1.90402,1.90435,1.89937,1.90412,40000000.0
2008-06-03 23:50:00,1.90084,1.90454,1.90011,1.90433,46000000.0
2008-06-03 23:55:00,1.90002,1.90413,1.90002,1.90095,35000000.0
2008-06-04 00:00:00,1.90392,1.90696,1.90083,1.90696,49000000.0
2008-06-04 00:05:00,1.90296,1.90752,1.90296,1.90729,57000000.0
2008-06-04 00:10:00,1.90368,1.9082,1.90333,1.90784,31000000.0
2008-06-04 00:15:00,1.90864,1.90876,1.90309,1.9072,43000000.0
2008-06-04 00:20:00,1.90329,1.90737,1.90291,1.90669,45000000.0
2008-06-04 00:25:00,1.90304,1.90786,1.90304,1.90775,39000000.0
2008-06-04 00:30:00,1.90835,1.90846,1.90337,1.9078,47000000.0
2008-06-04 00:35:00,1.90745,1.90773,1.90352,1.90741,48000000.0
2008-06-04 00:40:00,1.90795,1.90809,1.90335,1.90762,29000000.0
2008-06-04 00:45:00,1.90832,1.90847,1.90413,1.90553,38000000.0
2008-06-04 00:50:00,1.90392,1.90817,1.90392,1.90456,38000000.0
2008-06-04 00:55:00,1.90403,1.90835,1.90382,1.90833,41000000.0
2008-06-04 01:00:00,1.90839,1.90839,1.90394,1.9082,25000000.0
2008-06-04 01:05:00,1.90419,1.90905,1.90384,1.90879,50000000.0
2008-06-04 01:10:00,1.90593,1.90933,1.90483,1.90933,43000000.0
2008-06-04 01:15:00,1.90851,1.9096,1.90483,1.90923,34000000.0
2008-06-04 01:20:00,1.90946,1.90946,1.90534,1.90601,37000000.0
2008-06-04 01:25:00,1.90584,1.9096,1.90524,1.90524,62000000.0
2008-06-04 01:30:00,1.90881,1.90946,1.90484,1.90899,33000000.0
2008-06-04 01:35:00,1.90481,1.90873,1.90419,1.90471,29000000.0
2008-06-04 01:40:00,1.90519,1.90918,1.90473,1.90858,52000000.0
2008-06-04 01:45:00,1.90579,1.90861,1.90375,1.90845,41000000.0
2008-06-04 01:50:00,1.90739,1.909,1.90392,1.90536,40000000.0
2008-06-04 01:55:00,1.90558,1.90879,1.90422,1.90879,28000000.0
2008-06-04 02:00:00,1.90901,1.90909,1.9041,1.90795,40000000.0
2008-06-04 02:05:00,1.90403,1.90858,1.90393,1.90816,37000000.0
2008-06-04 02:10:00,1.90452,1.90851,1.90435,1.90851,35000000.0
2008-06-04 02:15:00,1.90906,1.90934,1.90491,1.90865,45000000.0
2008-06-04 02:20:00,1.90566,1.9095,1.90477,1.90507,23000000.0
2008-06-04 02:25:00,1.90602,1.90968,1.90489,1.90859,35000000.0
2008-06-04 02:30:00,1.90911,1.90911,1.90468,1.9088,50000000.0
2008-06-04 02:35:00,1.90476,1.9077,1.90352,1.90395,26000000.0
2008-06-04 02:40:00,1.90373,1.90789,1.90332,1.90755,47000000.0
2008-06-04 02:45:00,1.9081,1.90817,1.9032,1.90817,31000000.0
2008-06-04 02:50:00,1.9037,1.90857,1.9037,1.90455,38000000.0
2008-06-04 02:55:00,1.90757,1.90757,1.90318,1.90719,44000000.0
2008-06-04 03:00:00,1.90756,1.90798,1.90363,1.90756,59000000.0
2008-06-04 03:05:00,1.90477,1.90835,1.90344,1.90344,34000000.0
2008-06-04 03:10:00,1.90409,1.90764,1.90361,1.90758,49000000.0
2008-06-04 03:15:00,1.90746,1.90808,1.90347,1.90401,48000000.0
2008-06-04 03:20:00,1.9035,1.90718,1.90333,1.90712,28000000.0
2008-06-04 03:25:00,1.90325,1.90786,1.90292,1.90661,30000000.0
2008-06-04 03:30:00,1.90701,1.9086,1.90346,1.90513,49000000.0
2008-06-04 03:35:00,1.90539,1.90907,1.9045,1.909,52000000.0
2008-06-04 03:40:00,1.90858,1.90858,1.90381,1.90795,56000000.0
2008-06-04 03:45:00,1.90851,1.90851,1.9038,1.90701,54000000.0
2008-06-04 03:50:00,1.90403,1.90692,1.9024,1.90615,55000000.0
2008-06-04 03:55:00,1.9069,1.9069,1.90189,1.90647,58000000.0
2008-06-04 04:00:00,1.90719,1.90737,1.90245,1.90717,46000000.0
2008-06-04 04:05:00,1.90288,1.90707,1.90269,1.90343,43000000.0
2008-06-04 04:10:00,1.90391,1.90727,1.90233,1.90292,58000000.0
2008-06-04 04:15:00,1.90615,1.90765,1.90318,1.90737,48000000.0
2008-06-04 04:20:00,1.90378,1.90832,1.90378,1.90822,53000000.0
2008-06-04 04:25:00,1.90725,1.90801,1.90449,1.90763,27000000.0
2008-06-04 04:30:00,1.90732,1.90831,1.90359,1.9082,32000000.0
2008-06-04 04:35:00,1.90689,1.90847,1.90392,1.90798,40000000.0
2008-06-04 04:40:00,1.90885,1.90885,1.90458,1.90864,46000000.0
2008-06-04 04:45:00,1.90924,1.90931,1.90862,1.90912,43000000.0
2008-06-04 04:50:00,1.90547,1.90894,1.90481,1.90894,24000000.0
2008-06-04 04:55:00,1.90496,1.90966,1.90454,1.90962,28000000.0
2008-06-04 05:00:00,1.91001,1.91022,1.90928,1.90996,51000000.0
2008-06-04 05:05:00,1.90984,1.90996,1.90543,1.90971,39000000.0
2008-06-04 05:10:00,1.90572,1.90943,1.9055,1.90939,33000000.0
2008-06-04 05:15:00,1.91021,1.91021,1.90536,1.90573,41000000.0
2008-06-04 05:20:00,1.90515,1.90915,1.90497,1.90883,37000000.0
2008-06-04 05:25:00,1.90533,1.90914,1.90454,1.90467,33000000.0
2008-06-04 05:30:00,1.90897,1.90954,1.90476,1.90951,43000000.0
2008-06-04 05:35:00,1.90552,1.90941,1.9039,1.90818,41000000.0
2008-06-04 05:40:00,1.90481,1.90802,1.90447,1.90781,28000000.0
2008-06-04 05:45:00,1.90855,1.90866,1.90349,1.90349,31000000.0
2008-06-04 05:50:00,1.90637,1.90766,1.90365,1.90685,23000000.0
2008-06-04 05:55:00,1.90686,1.90726,1.9037,1.90652,35000000.0
2008-06-04 06:25:00,1.90532,1.90566,1.90114,1.90566,40000000.0
2008-06-04 06:30:00,1.90533,1.90579,1.90156,1.9055,45000000.0
2008-06-04 06:35:00,1.90582,1.906,1.90124,1.90543,47000000.0
2008-06-04 06:40:00,1.90606,1.90619,1.90097,1.90157,36000000.0
2008-06-04 06:45:00,1.90573,1.90618,1.90113,1.90113,41000000.0
2008-06-04 06:50:00,1.90136,1.90543,1.90136,1.90145,27000000.0
2008-06-04 06:55:00,1.90587,1.90596,1.9014,1.902,34000000.0
2008-06-04 07:00:00,1.90578,1.90589,1.89995,1.90422,42000000.0
2008-06-04 07:05:00,1.90022,1.90509,1.90022,1.90429,39000000.0
2008-06-04 07:10:00,1.90488,1.90513,1.90063,1.90513,41000000.0
2008-06-04 07:15:00,1.90395,1.90574,1.90072,1.90403,45000000.0
2008-06-04 07:20:00,1.90491,1.90491,1.8988,1.8988,44000000.0
2008-06-04 07:25:00,1.90357,1.90364,1.89787,1.89842,42000000.0
2008-06-04 07:30:00,1.90161,1.90227,1.89773,1.90227,47000000.0
2008-06-04 07:35:00,1.90175,1.90317,1.89744,1.8996,44000000.0
2008-06-04 07:40:00,1.89964,1.90445,1.89947,1.90308,44000000.0
2008-06-04 07:45:00,1.90218,1.90405,1.90092,1.90394,39000000.0
2008-06-04 07:50:00,1.90245,1.90339,1.89581,1.9025,42000000.0
2008-06-04 07:55:00,1.8996,1.90457,1.89884,1.90457,43000000.0
2008-06-04 08:00:00,1.90418,1.90459,1.90008,1.90027,41000000.0
2008-06-04 08:05:00,1.89983,1.90327,1.89739,1.89748,36000000.0
2008-06-04 08:10:00,1.89693,1.90129,1.89549,1.90011,46000000.0
2008-06-04 08:15:00,1.89963,1.90015,1.89488,1.89871,47000000.0
2008-06-04 08:20:00,1.89853,1.89945,1.89388,1.89927,42000000.0
2008-06-04 08:25:00,1.89676,1.90126,1.89497,1.90113,44000000.0
2008-06-04 08:30:00,1.8992,1.90168,1.89672,1.89792,45000000.0
2008-06-04 08:35:00,1.90086,1.90122,1.89632,1.89899,50000000.0
2008-06-04 08:40:00,1.89927,1.90003,1.89362,1.89792,47000000.0
2008-06-04 08:45:00,1.89643,1.89872,1.89348,1.89457,45000000.0
2008-06-04 08:50:00,1.89415,1.90125,1.89415,1.90073,46000000.0
2008-06-04 08:55:00,1.89739,1.90148,1.89739,1.90148,47000000.0
2008-06-04 09:00:00,1.90097,1.90309,1.90007,1.90059,41000000.0
2008-06-04 09:05:00,1.90215,1.9033,1.90034,1.90167,45000000.0
2008-06-04 09:10:00,1.90183,1.90319,1.90116,1.90287,43000000.0
2008-06-04 09:15:00,1.90189,1.90254,1.90023,1.9006,45000000.0
2008-06-04 09:20:00,1.90275,1.90773,1.90151,1.90773,42000000.0
2008-06-04 09:25:00,1.90798,1.9108,1.90643,1.90881,44000000.0
2008-06-04 09:30:00,1.9096,1.91578,1.90776,1.91578,46000000.0
2008-06-04 09:35:00,1.91562,1.91824,1.91203,1.91755,44000000.0
2008-06-04 09:40:00,1.91845,1.9189,1.91478,1.91574,42000000.0
2008-06-04 09:45:00,1.91686,1.91686,1.91219,1.91305,43000000.0
2008-06-04 09:50:00,1.91262,1.91262,1.90922,1.90923,42000000.0
2008-06-04 09:55:00,1.91058,1.91335,1.91008,1.91186,42000000.0
2008-06-04 10:00:00,1.9128,1.91639,1.91191,1.9145,43000000.0
2008-06-04 10:05:00,1.91561,1.9161,1.9122,1.91262,45000000.0
2008-06-04 10:10:00,1.91406,1.91406,1.91163,1.91244,54000000.0
2008-06-04 10:15:00,1.9129,1.91752,1.9129,1.91689,38000000.0
2008-06-04 10:20:00,1.91621,1.91637,1.91356,1.91508,43000000.0
2008-06-04 10:25:00,1.91528,1.91947,1.91528,1.91744,36000000.0
2008-06-04 10:30:00,1.91836,1.91859,1.91599,1.91599,45000000.0
2008-06-04 10:35:00,1.91695,1.91695,1.91345,1.91345,45000000.0
2008-06-04 10:40:00,1.91371,1.91511,1.91235,1.91487,42000000.0
2008-06-04 10:45:00,1.91387,1.91594,1.91339,1.9155,49000000.0
2008-06-04 10:50:00,1.91492,1.91596,1.91351,1.91558,43000000.0
2008-06-04 10:55:00,1.91381,1.91539,1.91207,1.91367,42000000.0
2008-06-04 11:00:00,1.91239,1.91381,1.91,1.91261,41000000.0
2008-06-04 11:05:00,1.91202,1.91278,1.90813,1.90813,46000000.0
2008-06-04 11:10:00,1.9082,1.91061,1.90788,1.90953,41000000.0
2008-06-04 11:15:00,1.90934,1.91166,1.90887,1.91074,45000000.0
2008-06-04 11:20:00,1.91029,1.9139,1.9097,1.91309,37000000.0
2008-06-04 11:25:00,1.91256,1.91397,1.91193,1.91271,45000000.0
2008-06-04 11:30:00,1.91559,1.91559,1.91196,1.91327,38000000.0
2008-06-04 11:35:00,1.91329,1.91509,1.9127,1.9144,51000000.0
2008-06-04 11:40:00,1.91488,1.91498,1.91248,1.91387,45000000.0
2008-06-04 11:45:00,1.91295,1.9163,1.91295,1.91501,48000000.0
2008-06-04 11:50:00,1.91518,1.91607,1.91292,1.91582,48000000.0
2008-06-04 11:55:00,1.91632,1.91706,1.91475,1.91682,35000000.0
2008-06-04 12:00:00,1.91565,1.91727,1.91501,1.91559,40000000.0
2008-06-04 12:05:00,1.91537,1.91665,1.91421,1.91599,48000000.0
2008-06-04 12:10:00,1.91627,1.9167,1.91465,1.91615,40000000.0
2008-06-04 12:15:00,1.91545,1.91829,1.9146,1.91698,46000000.0
2008-06-04 12:20:00,1.91552,1.91699,1.91511,1.91699,47000000.0
2008-06-04 12:25:00,1.91708,1.91772,1.91513,1.91765,46000000.0
2008-06-04 12:30:00,1.91759,1.91807,1.91488,1.91763,49000000.0
2008-06-04 12:35:00,1.918,1.91926,1.91687,1.9171,41000000.0
2008-06-04 12:40:00,1.91738,1.91843,1.91617,1.91843,42000000.0
2008-06-04 12:45:00,1.91791,1.91944,1.91699,1.91807,47000000.0
2008-06-04 12:50:00,1.91862,1.91862,1.91517,1.91635,46000000.0
2008-06-04 12:55:00,1.91518,1.91702,1.91505,1.91685,45000000.0
2008-06-04 13:00:00,1.91667,1.91829,1.9157,1.91746,42000000.0
2008-06-04 13:05:00,1.91697,1.91789,1.91532,1.91532,42000000.0
2008-06-04 13:10:00,1.91631,1.9169,1.91514,1.91662,50000000.0
2008-06-04 13:15:00,1.91628,1.91911,1.91575,1.9177,45000000.0
2008-06-04 13:20:00,1.91813,1.92054,1.91685,1.92054,45000000.0
2008-06-04 13:25:00,1.91915,1.91958,1.9162,1.9172,46000000.0
2008-06-04 13:30:00,1.91648,1.91937,1.91627,1.91862,38000000.0
2008-06-04 13:35:00,1.91752,1.91922,1.91656,1.91922,43000000.0
2008-06-04 13:40:00,1.91808,1.9237,1.91808,1.92164,44000000.0
2008-06-04 13:45:00,1.92274,1.92364,1.92085,1.92163,51000000.0
2008-06-04 13:50:00,1.92341,1.92346,1.92009,1.92204,47000000.0
2008-06-04 13:55:00,1.91978,1.9222,1.91933,1.92037,42000000.0
2008-06-04 14:00:00,1.92092,1.92233,1.9194,1.92211,46000000.0
2008-06-04 14:05:00,1.92047,1.92105,1.9187,1.91963,45000000.0
2008-06-04 14:10:00,1.91947,1.92066,1.91759,1.91759,46000000.0
2008-06-04 14:15:00,1.91869,1.91869,1.91159,1.91254,45000000.0
2008-06-04 14:20:00,1.91374,1.91638,1.91118,1.91631,44000000.0
2008-06-04 14:25:00,1.91499,1.91649,1.91397,1.91451,43000000.0
2008-06-04 14:30:00,1.91574,1.91687,1.91176,1.91176,43000000.0
2008-06-04 14:35:00,1.91265,1.9172,1.91185,1.9172,42000000.0
2008-06-04 14:40:00,1.91747,1.91971,1.91613,1.91872,47000000.0
2008-06-04 14:45:00,1.91773,1.91862,1.91632,1.91742,47000000.0
2008-06-04 14:50:00,1.91647,1.92391,1.91647,1.92186,46000000.0
2008-06-04 14:55:00,1.92235,1.92314,1.92033,1.92145,43000000.0
2008-06-04 15:00:00,1.92111,1.92117,1.91881,1.92032,42000000.0
2008-06-04 15:05:00,1.91995,1.9222,1.91882,1.92002,44000000.0
2008-06-04 15:10:00,1.92007,1.92228,1.91832,1.91936,47000000.0
2008-06-04 15:15:00,1.91797,1.91953,1.91626,1.91786,46000000.0
2008-06-04 15:20:00,1.91669,1.91828,1.91403,1.91403,45000000.0
2008-06-04 15:25:00,1.91461,1.91554,1.91264,1.91264,46000000.0
2008-06-04 15:30:00,1.91212,1.91412,1.91163,1.91281,51000000.0
2008-06-04 15:35:00,1.91384,1.91387,1.9099,1.91099,42000000.0
2008-06-04 15:40:00,1.91045,1.91078,1.90748,1.90748,46000000.0
2008-06-04 15:45:00,1.90758,1.90913,1.90668,1.90763,40000000.0
2008-06-04 15:50:00,1.90632,1.9087,1.90454,1.90772,38000000.0
2008-06-04 15:55:00,1.90917,1.91058,1.90709,1.91058,40000000.0
2008-06-04 16:00:00,1.90979,1.91151,1.90653,1.90953,46000000.0
2008-06-04 16:05:00,1.90895,1.91243,1.90871,1.91226,46000000.0
2008-06-04 16:10:00,1.91237,1.9133,1.90991,1.91081,43000000.0
2008-06-04 16:15:00,1.9102,1.9122,1.90925,1.90966,50000000.0
2008-06-04 16:20:00,1.90957,1.91302,1.90957,1.91111,45000000.0
2008-06-04 16:25:00,1.90923,1.91145,1.90731,1.90954,42000000.0
2008-06-04 16:30:00,1.90872,1.91094,1.90749,1.9107,45000000.0
2008-06-04 16:35:00,1.90931,1.91175,1.90713,1.91023,47000000.0
2008-06-04 16:40:00,1.90868,1.9114,1.90754,1.90754,41000000.0
2008-06-04 16:45:00,1.90842,1.90925,1.90662,1.90797,46000000.0
2008-06-04 16:50:00,1.90875,1.90954,1.89553,1.90307,43000000.0
2008-06-04 16:55:00,1.90307,1.9036,1.9003,1.90284,43000000.0
2008-06-04 17:00:00,1.90241,1.90475,1.90172,1.90307,41000000.0
2008-06-04 17:05:00,1.90511,1.90552,1.90063,1.90154,39000000.0
2008-06-04 17:10:00,1.89906,1.90204,1.89906,1.90027,40000000.0
2008-06-04 17:15:00,1.90117,1.90288,1.90047,1.90288,41000000.0
2008-06-04 17:20:00,1.90236,1.90287,1.89957,1.89973,50000000.0
2008-06-04 17:25:00,1.90142,1.90191,1.89893,1.90013,51000000.0
2008-06-04 17:30:00,1.90102,1.90332,1.90021,1.90235,45000000.0
2008-06-04 17:35:00,1.90251,1.90458,1.90206,1.9044,39000000.0
2008-06-04 17:40:00,1.90326,1.90691,1.90286,1.90691,47000000.0
2008-06-04 17:45:00,1.9059,1.90774,1.90562,1.90759,41000000.0
2008-06-04 17:50:00,1.90634,1.9071,1.90344,1.90611,48000000.0
2008-06-04 17:55:00,1.90483,1.90695,1.90483,1.90695,48000000.0
2008-06-04 18:00:00,1.90668,1.90824,1.90487,1.90824,39000000.0
2008-06-04 18:05:00,1.90643,1.90781,1.90405,1.90405,40000000.0
2008-06-04 18:10:00,1.90454,1.9052,1.9026,1.9026,53000000.0
2008-06-04 18:15:00,1.90427,1.90533,1.90243,1.90533,46000000.0
2008-06-04 18:20:00,1.90514,1.90579,1.90279,1.90442,40000000.0
2008-06-04 18:25:00,1.9039,1.90567,1.90316,1.90567,41000000.0
2008-06-04 18:30:00,1.90392,1.90553,1.90326,1.90371,41000000.0
2008-06-04 18:35:00,1.90404,1.90724,1.9034,1.90636,37000000.0
2008-06-04 18:40:00,1.90704,1.91139,1.90688,1.91094,44000000.0
2008-06-04 18:45:00,1.9096,1.9123,1.90883,1.9123,40000000.0
2008-06-04 18:50:00,1.91118,1.91279,1.90795,1.91191,44000000.0
2008-06-04 18:55:00,1.90869,1.91346,1.90852,1.91346,42000000.0
2008-06-04 19:00:00,1.9139,1.9139,1.90903,1.91323,39000000.0
2008-06-04 19:05:00,1.91181,1.91419,1.90899,1.91419,47000000.0
2008-06-04 19:10:00,1.91131,1.91339,1.90801,1.90835,44000000.0
2008-06-04 19:15:00,1.91054,1.91139,1.90612,1.9109,45000000.0
2008-06-04 19:20:00,1.90645,1.91059,1.90615,1.91035,37000000.0
2008-06-04 19:25:00,1.90765,1.91088,1.906,1.91,47000000.0
2008-06-04 19:30:00,1.90915,1.91055,1.90615,1.90985,43000000.0
2008-06-04 19:35:00,1.90513,1.91004,1.90508,1.90508,41000000.0
2008-06-04 19:40:00,1.90615,1.90977,1.90342,1.90932,43000000.0
2008-06-04 19:45:00,1.90606,1.90977,1.90496,1.90904,49000000.0
2008-06-04 19:50:00,1.90979,1.90987,1.90412,1.90502,83000000.0
2008-06-04 19:55:00,1.90474,1.90932,1.90411,1.90932,72000000.0
2008-06-04 20:00:00,1.90776,1.90933,1.90452,1.90928,73000000.0
2008-06-04 20:05:00,1.9049,1.91018,1.90474,1.90546,46000000.0
2008-06-04 20:10:00,1.90866,1.91003,1.90579,1.90615,46000000.0
2008-06-04 20:15:00,1.90986,1.9102,1.90574,1.90988,60000000.0
2008-06-04 20:20:00,1.90634,1.91126,1.90634,1.90639,39000000.0
2008-06-04 20:25:00,1.90678,1.91051,1.90604,1.91026,67000000.0
2008-06-04 20:30:00,1.90981,1.91039,1.90453,1.90453,63000000.0
2008-06-04 20:35:00,1.90809,1.90866,1.90403,1.90866,65000000.0
2008-06-04 20:40:00,1.90453,1.90949,1.90413,1.90474,54000000.0
2008-06-04 20:45:00,1.90726,1.9117,1.9054,1.91091,59000000.0
2008-06-04 20:50:00,1.91086,1.912,1.90431,1.912,46000000.0
2008-06-04 20:55:00,1.9114,1.91233,1.90518,1.90625,58000000.0
2008-06-04 21:00:00,1.90888,1.9101,1.9053,1.90994,57000000.0
2008-06-04 21:05:00,1.9065,1.91018,1.90452,1.90911,41000000.0
2008-06-04 21:10:00,1.90448,1.90965,1.90448,1.90965,38000000.0
2008-06-04 21:15:00,1.90901,1.90934,1.90437,1.90934,45000000.0
2008-06-04 21:20:00,1.90989,1.90989,1.90252,1.90726,44000000.0
2008-06-04 21:25:00,1.90417,1.90733,1.90243,1.90654,39000000.0
2008-06-04 21:30:00,1.90695,1.90895,1.90392,1.90832,43000000.0
2008-06-04 21:35:00,1.90413,1.90937,1.90413,1.90906,36000000.0
2008-06-04 21:40:00,1.90432,1.90993,1.90419,1.90835,43000000.0
2008-06-04 21:45:00,1.90672,1.90921,1.90362,1.90801,40000000.0
2008-06-04 21:50:00,1.90726,1.90867,1.90388,1.90854,38000000.0
2008-06-04 21:55:00,1.90502,1.90892,1.90488,1.90817,37000000.0
2008-06-04 22:00:00,1.90693,1.9089,1.90392,1.90862,18000000.0
2008-06-04 22:05:00,1.90667,1.90991,1.90488,1.90835,26000000.0
2008-06-04 22:10:00,1.90511,1.90786,1.90304,1.90739,43000000.0
2008-06-04 22:15:00,1.90608,1.90853,1.90294,1.90853,39000000.0
2008-06-04 22:20:00,1.90439,1.90906,1.90414,1.90905,35000000.0
2008-06-04 22:25:00,1.90879,1.90879,1.9032,1.9032,45000000.0
2008-06-04 22:30:00,1.90601,1.90769,1.90313,1.9073,29000000.0
2008-06-04 22:35:00,1.90355,1.90991,1.90355,1.90991,49000000.0
2008-06-04 22:40:00,1.91052,1.91052,1.90547,1.90584,41000000.0
2008-06-04 22:45:00,1.90909,1.90975,1.90491,1.90918,35000000.0
2008-06-04 22:50:00,1.9063,1.90992,1.90586,1.90948,42000000.0
2008-06-04 22:55:00,1.90956,1.91034,1.90571,1.91034,39000000.0
2008-06-04 23:00:00,1.90857,1.91168,1.90519,1.91126,38000000.0
2008-06-04 23:05:00,1.90569,1.91165,1.90569,1.91112,41000000.0
2008-06-04 23:10:00,1.90652,1.91098,1.90612,1.91093,36000000.0
2008-06-04 23:15:00,1.91071,1.91151,1.90538,1.90578,43000000.0
2008-06-04 23:20:00,1.91037,1.91037,1.90465,1.9103,61000000.0
2008-06-04 23:25:00,1.90947,1.91102,1.90439,1.91036,39000000.0
2008-06-04 23:30:00,1.90891,1.91095,1.90468,1.90505,40000000.0
2008-06-04 23:35:00,1.91116,1.91116,1.90442,1.90484,40000000.0
2008-06-04 23:40:00,1.90412,1.91029,1.90395,1.91026,32000000.0
2008-06-04 23:45:00,1.90932,1.91015,1.90486,1.90962,40000000.0
2008-06-04 23:50:00,1.90442,1.91034,1.9039,1.90916,46000000.0
2008-06-04 23:55:00,1.90374,1.91021,1.90374,1.91021,32000000.0
2008-06-05 00:00:00,1.91006,1.91082,1.90607,1.91063,19000000.0
2008-06-05 00:05:00,1.91071,1.91086,1.91063,1.91069,39000000.0
2008-06-05 00:10:00,1.9106,1.9109,1.90615,1.91074,23000000.0
2008-06-05 00:15:00,1.90974,1.91077,1.90434,1.91062,35000000.0
2008-06-05 00:20:00,1.90485,1.91054,1.90452,1.91054,27000000.0
2008-06-05 00:25:00,1.90425,1.91052,1.90399,1.90405,35000000.0
2008-06-05 00:30:00,1.9087,1.91044,1.9055,1.9096,27000000.0
2008-06-05 00:35:00,1.91095,1.91095,1.90492,1.90492,24000000.0
2008-06-05 00:40:00,1.90464,1.91131,1.90464,1.91095,25000000.0
2008-06-05 00:45:00,1.90948,1.91128,1.9052,1.91107,25000000.0
2008-06-05 00:50:00,1.90562,1.91161,1.90522,1.91107,30000000.0
2008-06-05 00:55:00,1.90686,1.91155,1.90536,1.91137,49000000.0
2008-06-05 01:00:00,1.91062,1.91175,1.90563,1.91175,41000000.0
2008-06-05 01:05:00,1.90696,1.91145,1.9061,1.90692,50000000.0
2008-06-05 01:10:00,1.9109,1.91276,1.90693,1.9116,33000000.0
2008-06-05 01:15:00,1.91167,1.91216,1.90598,1.91216,33000000.0
2008-06-05 01:20:00,1.9061,1.91208,1.9061,1.91173,30000000.0
2008-06-05 01:25:00,1.90636,1.9122,1.90636,1.91208,46000000.0
2008-06-05 01:30:00,1.91162,1.91242,1.90234,1.90718,40000000.0
2008-06-05 01:35:00,1.9086,1.90865,1.90135,1.90135,37000000.0
2008-06-05 01:40:00,1.90603,1.90639,1.90068,1.90603,52000000.0
2008-06-05 01:45:00,1.90416,1.90606,1.8994,1.90545,41000000.0
2008-06-05 01:50:00,1.90069,1.90531,1.90001,1.90508,28000000.0
2008-06-05 01:55:00,1.90036,1.90475,1.89896,1.89958,30000000.0
2008-06-05 02:00:00,1.90347,1.90635,1.90005,1.90587,40000000.0
2008-06-05 02:05:00,1.90144,1.90606,1.89972,1.90441,30000000.0
2008-06-05 02:10:00,1.90141,1.90606,1.89987,1.89987,39000000.0
2008-06-05 02:15:00,1.90318,1.90541,1.89968,1.90477,45000000.0
2008-06-05 02:20:00,1.90073,1.90517,1.89931,1.90407,34000000.0
2008-06-05 02:25:00,1.89963,1.90475,1.89842,1.90455,30000000.0
2008-06-05 02:30:00,1.90394,1.90462,1.89883,1.90371,58000000.0
2008-06-05 02:35:00,1.89841,1.90493,1.89841,1.899,43000000.0
2008-06-05 02:40:00,1.90326,1.90497,1.89824,1.90395,38000000.0
2008-06-05 02:45:00,1.90311,1.90516,1.89873,1.89949,42000000.0
2008-06-05 02:50:00,1.90027,1.90504,1.89892,1.90504,43000000.0
2008-06-05 02:55:00,1.89883,1.90489,1.89883,1.90474,44000000.0
2008-06-05 03:00:00,1.90391,1.90481,1.8984,1.89848,60000000.0
2008-06-05 03:05:00,1.8995,1.90394,1.89783,1.90333,41000000.0
2008-06-05 03:10:00,1.89909,1.90321,1.8973,1.89753,52000000.0
2008-06-05 03:15:00,1.90289,1.91055,1.89805,1.91045,48000000.0
2008-06-05 03:20:00,1.90475,1.9089,1.90314,1.90852,42000000.0
2008-06-05 03:25:00,1.90316,1.90919,1.9023,1.90695,49000000.0
2008-06-05 03:30:00,1.90489,1.90791,1.9014,1.90727,49000000.0
2008-06-05 03:35:00,1.90262,1.90665,1.90059,1.90648,41000000.0
2008-06-05 03:40:00,1.90151,1.90742,1.90103,1.90696,38000000.0
2008-06-05 03:45:00,1.90239,1.90725,1.90153,1.90153,44000000.0
2008-06-05 03:50:00,1.90122,1.90714,1.90063,1.90467,38000000.0
2008-06-05 03:55:00,1.90608,1.90608,1.89943,1.90526,43000000.0
2008-06-05 04:00:00,1.9028,1.90587,1.89942,1.90055,42000000.0
2008-06-05 04:05:00,1.90599,1.90622,1.90023,1.90128,33000000.0
2008-06-05 04:10:00,1.90162,1.90554,1.8993,1.90524,45000000.0
2008-06-05 04:15:00,1.90373,1.90626,1.89993,1.90467,23000000.0
2008-06-05 04:20:00,1.90145,1.90599,1.8996,1.9057,33000000.0
2008-06-05 04:25:00,1.89973,1.90605,1.89972,1.89972,35000000.0
2008-06-05 04:30:00,1.90357,1.90624,1.90043,1.90611,46000000.0
2008-06-05 04:35:00,1.90608,1.90622,1.9017,1.90611,24000000.0
2008-06-05 04:40:00,1.9047,1.90628,1.89994,1.90618,46000000.0
2008-06-05 04:45:00,1.90529,1.90626,1.89994,1.9057,43000000.0
2008-06-05 04:50:00,1.90111,1.9062,1.90028,1.90031,40000000.0
2008-06-05 04:55:00,1.90503,1.90679,1.90058,1.90607,28000000.0
2008-06-05 05:00:00,1.90641,1.90665,1.90058,1.90642,40000000.0
2008-06-05 05:05:00,1.90041,1.90705,1.90041,1.90664,45000000.0
2008-06-05 05:10:00,1.90141,1.90726,1.90123,1.90243,42000000.0
2008-06-05 05:15:00,1.90617,1.90778,1.90139,1.90737,36000000.0
2008-06-05 05:20:00,1.90175,1.90694,1.90017,1.90618,40000000.0
2008-06-05 05:25:00,1.90111,1.9067,1.90111,1.90625,21000000.0
2008-06-05 05:30:00,1.90617,1.90705,1.90074,1.90084,34000000.0
2008-06-05 05:35:00,1.90076,1.90696,1.90064,1.90695,30000000.0
2008-06-05 05:40:00,1.90651,1.90687,1.90059,1.90672,37000000.0
2008-06-05 05:45:00,1.90557,1.906,1.90058,1.90106,42000000.0
2008-06-05 05:50:00,1.90179,1.90596,1.9002,1.9052,36000000.0
2008-06-05 05:55:00,1.90465,1.90577,1.89976,1.9054,43000000.0
2008-06-05 06:00:00,1.90366,1.90587,1.89973,1.9055,48000000.0
2008-06-05 06:05:00,1.89888,1.90549,1.89836,1.90549,31000000.0
2008-06-05 06:10:00,1.90543,1.90555,1.89927,1.90531,45000000.0
2008-06-05 06:15:00,1.90368,1.90616,1.89981,1.90037,48000000.0
2008-06-05 06:20:00,1.89975,1.90642,1.89941,1.90572,39000000.0
2008-06-05 06:25:00,1.90031,1.90637,1.89985,1.90051,51000000.0
2008-06-05 06:30:00,1.9037,1.90641,1.90028,1.90641,57000000.0
2008-06-05 06:35:00,1.90663,1.90675,1.90058,1.90556,44000000.0
2008-06-05 06:40:00,1.9065,1.90663,1.89773,1.89845,47000000.0
2008-06-05 06:45:00,1.90067,1.90626,1.89789,1.90581,41000000.0
2008-06-05 06:50:00,1.90154,1.90637,1.90128,1.90625,48000000.0
2008-06-05 06:55:00,1.90625,1.90625,1.89703,1.89863,39000000.0
2008-06-05 07:00:00,1.90286,1.90429,1.89818,1.89906,42000000.0
2008-06-05 07:05:00,1.90423,1.90423,1.89635,1.89652,38000000.0
2008-06-05 07:10:00,1.89647,1.90279,1.89645,1.89754,41000000.0
2008-06-05 07:15:00,1.90072,1.90308,1.89647,1.89687,40000000.0
2008-06-05 07:20:00,1.9016,1.90179,1.8953,1.90082,44000000.0
2008-06-05 07:25:00,1.8973,1.90213,1.89531,1.90045,42000000.0
2008-06-05 07:30:00,1.89874,1.90252,1.89513,1.89775,47000000.0
2008-06-05 07:35:00,1.90187,1.90328,1.89713,1.8984,44000000.0
2008-06-05 07:40:00,1.90334,1.90448,1.89766,1.90399,44000000.0
2008-06-05 07:45:00,1.90365,1.90475,1.89812,1.90005,39000000.0
2008-06-05 07:50:00,1.90569,1.90611,1.90103,1.90563,42000000.0
2008-06-05 07:55:00,1.90029,1.90698,1.89981,1.90519,43000000.0
2008-06-05 08:00:00,1.90533,1.90579,1.89972,1.90545,41000000.0
2008-06-05 08:05:00,1.89913,1.9066,1.89913,1.9053,36000000.0
2008-06-05 08:10:00,1.90245,1.90566,1.89922,1.90566,46000000.0
2008-06-05 08:15:00,1.90388,1.9048,1.89784,1.89784,47000000.0
2008-06-05 08:20:00,1.90268,1.90485,1.89861,1.89869,42000000.0
2008-06-05 08:25:00,1.9046,1.90537,1.8988,1.90013,44000000.0
2008-06-05 08:30:00,1.90505,1.90717,1.90003,1.90003,45000000.0
2008-06-05 08:35:00,1.90514,1.9061,1.89916,1.90576,50000000.0
2008-06-05 08:40:00,1.90129,1.90733,1.90074,1.90652,47000000.0
2008-06-05 08:45:00,1.90355,1.90739,1.9011,1.90619,45000000.0
2008-06-05 08:50:00,1.90067,1.90593,1.89653,1.89653,46000000.0
2008-06-05 08:55:00,1.89851,1.90425,1.89617,1.89676,47000000.0
2008-06-05 09:00:00,1.89514,1.90118,1.89412,1.8974,41000000.0
2008-06-05 09:05:00,1.89529,1.8983,1.8949,1.89502,45000000.0
2008-06-05 09:10:00,1.89753,1.89869,1.89439,1.89869,43000000.0
2008-06-05 09:15:00,1.89825,1.90004,1.89541,1.90004,45000000.0
2008-06-05 09:20:00,1.8982,1.90029,1.89616,1.89697,42000000.0
2008-06-05 09:25:00,1.89764,1.90055,1.89704,1.89751,44000000.0
2008-06-05 09:30:00,1.89844,1.89984,1.89471,1.89471,46000000.0
2008-06-05 09:35:00,1.89454,1.89826,1.89403,1.89517,44000000.0
2008-06-05 09:40:00,1.89737,1.89874,1.89514,1.89834,42000000.0
2008-06-05 09:45:00,1.89636,1.89823,1.89457,1.89727,43000000.0
2008-06-05 09:50:00,1.89422,1.89659,1.89297,1.89659,42000000.0
2008-06-05 09:55:00,1.89441,1.89637,1.89315,1.89366,42000000.0
2008-06-05 10:00:00,1.89635,1.89639,1.89193,1.89511,43000000.0
2008-06-05 10:05:00,1.8918,1.89658,1.8918,1.89386,45000000.0
2008-06-05 10:10:00,1.89574,1.89574,1.89147,1.89455,54000000.0
2008-06-05 10:15:00,1.89137,1.89438,1.89049,1.89438,38000000.0
2008-06-05 10:20:00,1.89397,1.89543,1.89211,1.8925,43000000.0
2008-06-05 10:25:00,1.8947,1.89744,1.89311,1.89677,36000000.0
2008-06-05 10:30:00,1.89481,1.89851,1.89456,1.89456,45000000.0
2008-06-05 10:35:00,1.89447,1.89797,1.89447,1.8949,45000000.0
2008-06-05 10:40:00,1.89411,1.8973,1.89374,1.89706,42000000.0
2008-06-05 10:45:00,1.89494,1.89732,1.89413,1.8953,49000000.0
2008-06-05 10:50:00,1.89833,1.89957,1.89574,1.89647,43000000.0
2008-06-05 10:55:00,1.89905,1.89905,1.89524,1.89633,42000000.0
2008-06-05 11:00:00,1.89834,1.89847,1.8952,1.89649,41000000.0
2008-06-05 11:05:00,1.89445,1.89838,1.894,1.89602,46000000.0
2008-06-05 11:10:00,1.89548,1.89949,1.89542,1.89922,41000000.0
2008-06-05 11:15:00,1.89677,1.89905,1.89583,1.89855,45000000.0
2008-06-05 11:20:00,1.89837,1.89851,1.89436,1.89708,37000000.0
2008-06-05 11:25:00,1.89425,1.89675,1.8921,1.8921,45000000.0
2008-06-05 11:30:00,1.89183,1.89385,1.89001,1.89019,38000000.0
2008-06-05 11:35:00,1.89091,1.8923,1.88867,1.88961,51000000.0
2008-06-05 11:40:00,1.89295,1.89295,1.88949,1.89236,45000000.0
2008-06-05 11:45:00,1.89095,1.89309,1.88939,1.89034,48000000.0
2008-06-05 11:50:00,1.89257,1.89396,1.88985,1.89166,48000000.0
2008-06-05 11:55:00,1.89415,1.89522,1.89158,1.89409,35000000.0
2008-06-05 12:00:00,1.89303,1.89454,1.89026,1.89454,40000000.0
2008-06-05 12:05:00,1.89387,1.89532,1.89014,1.89434,48000000.0
2008-06-05 12:10:00,1.89203,1.89484,1.89141,1.8944,40000000.0
2008-06-05 12:15:00,1.89277,1.89431,1.88953,1.89055,46000000.0
2008-06-05 12:20:00,1.89066,1.89455,1.89066,1.8936,47000000.0
2008-06-05 12:25:00,1.89191,1.89568,1.89083,1.89182,46000000.0
2008-06-05 12:30:00,1.89166,1.89635,1.89147,1.89349,49000000.0
2008-06-05 12:35:00,1.89616,1.89616,1.89283,1.89506,41000000.0
2008-06-05 12:40:00,1.89261,1.89661,1.89244,1.89313,42000000.0
2008-06-05 12:45:00,1.89452,1.89735,1.89362,1.89735,47000000.0
2008-06-05 12:50:00,1.89406,1.8983,1.89406,1.89706,46000000.0
2008-06-05 12:55:00,1.8974,1.8974,1.89373,1.89373,45000000.0
2008-06-05 13:00:00,1.89546,1.897,1.89431,1.89585,42000000.0
2008-06-05 13:05:00,1.89679,1.89679,1.8927,1.89491,42000000.0
2008-06-05 13:10:00,1.89237,1.89499,1.89135,1.89169,50000000.0
2008-06-05 13:15:00,1.89261,1.89516,1.89172,1.89516,45000000.0
2008-06-05 13:20:00,1.89514,1.89584,1.89225,1.89293,45000000.0
2008-06-05 13:25:00,1.896,1.896,1.89126,1.89222,46000000.0
2008-06-05 13:30:00,1.89209,1.89383,1.88914,1.89383,38000000.0
2008-06-05 13:35:00,1.89368,1.89488,1.89149,1.89464,43000000.0
2008-06-05 13:40:00,1.89221,1.89483,1.89051,1.89365,44000000.0
2008-06-05 13:45:00,1.89099,1.89356,1.89037,1.89144,51000000.0
2008-06-05 13:50:00,1.89421,1.89421,1.89098,1.89395,47000000.0
2008-06-05 13:55:00,1.89074,1.89462,1.89068,1.89402,42000000.0
2008-06-05 14:00:00,1.89417,1.89417,1.89087,1.8916,46000000.0
2008-06-05 14:05:00,1.89405,1.89405,1.89039,1.8935,45000000.0
2008-06-05 14:10:00,1.8926,1.89346,1.88728,1.88743,36000000.0
2008-06-05 14:15:00,1.88821,1.89132,1.88777,1.89132,45000000.0
2008-06-05 14:20:00,1.88963,1.89381,1.88963,1.89054,44000000.0
2008-06-05 14:25:00,1.8931,1.89532,1.89061,1.89405,43000000.0
2008-06-05 14:30:00,1.89049,1.89257,1.88667,1.88667,43000000.0
2008-06-05 14:35:00,1.88641,1.89736,1.88641,1.89659,42000000.0
2008-06-05 14:40:00,1.89323,1.89715,1.89166,1.89337,47000000.0
2008-06-05 14:45:00,1.89084,1.89786,1.89084,1.89686,47000000.0
2008-06-05 14:50:00,1.89442,1.89876,1.89435,1.89436,46000000.0
2008-06-05 14:55:00,1.89774,1.90484,1.89447,1.90228,43000000.0
2008-06-05 15:00:00,1.90277,1.90537,1.90058,1.90446,42000000.0
2008-06-05 15:05:00,1.90203,1.90606,1.90097,1.90366,44000000.0
2008-06-05 15:10:00,1.90096,1.91077,1.90096,1.91077,47000000.0
2008-06-05 15:15:00,1.90843,1.90968,1.90624,1.909,46000000.0
2008-06-05 15:20:00,1.90646,1.91203,1.90646,1.91026,45000000.0
2008-06-05 15:25:00,1.91094,1.91102,1.90733,1.90733,46000000.0
2008-06-05 15:30:00,1.90809,1.91097,1.90699,1.90858,51000000.0
2008-06-05 15:35:00,1.90984,1.91604,1.90984,1.9118,42000000.0
2008-06-05 15:40:00,1.91205,1.91474,1.91073,1.91326,46000000.0
2008-06-05 15:45:00,1.91081,1.91336,1.90951,1.91201,40000000.0
2008-06-05 15:50:00,1.91245,1.91292,1.909,1.91007,38000000.0
2008-06-05 15:55:00,1.91064,1.91337,1.909,1.909,40000000.0
2008-06-05 16:00:00,1.90922,1.91478,1.90916,1.9145,46000000.0
2008-06-05 16:05:00,1.91109,1.91432,1.90938,1.90982,46000000.0
2008-06-05 16:10:00,1.91071,1.91301,1.9084,1.9094,43000000.0
2008-06-05 16:15:00,1.91087,1.91207,1.90802,1.90802,50000000.0
2008-06-05 16:20:00,1.91016,1.92388,1.90922,1.92328,45000000.0
2008-06-05 16:25:00,1.92073,1.92195,1.91801,1.91877,42000000.0
2008-06-05 16:30:00,1.91979,1.92333,1.91808,1.92287,45000000.0
2008-06-05 16:35:00,1.9226,1.93056,1.92142,1.92668,47000000.0
2008-06-05 16:40:00,1.92905,1.92905,1.92394,1.92694,41000000.0
2008-06-05 16:45:00,1.92665,1.93181,1.92628,1.92837,46000000.0
2008-06-05 16:50:00,1.92821,1.93409,1.92821,1.92842,43000000.0
2008-06-05 16:55:00,1.92855,1.93605,1.92781,1.93605,43000000.0
2008-06-05 17:00:00,1.9347,1.93633,1.93249,1.93322,41000000.0
2008-06-05 17:05:00,1.9368,1.93915,1.93354,1.93354,39000000.0
2008-06-05 17:10:00,1.93705,1.93803,1.93362,1.93617,40000000.0
2008-06-05 17:15:00,1.93483,1.93534,1.92993,1.93383,41000000.0
2008-06-05 17:20:00,1.9333,1.93357,1.92679,1.93058,50000000.0
2008-06-05 17:25:00,1.9281,1.93134,1.92673,1.92682,51000000.0
2008-06-05 17:30:00,1.92801,1.92866,1.92422,1.92707,45000000.0
2008-06-05 17:35:00,1.92907,1.93038,1.92663,1.92753,39000000.0
2008-06-05 17:40:00,1.92985,1.93021,1.92583,1.92812,47000000.0
2008-06-05 17:45:00,1.92662,1.92957,1.92581,1.92957,41000000.0
2008-06-05 17:50:00,1.92934,1.93048,1.92613,1.92912,48000000.0
2008-06-05 17:55:00,1.92947,1.93254,1.92812,1.92967,48000000.0
2008-06-05 18:00:00,1.93111,1.93203,1.92776,1.92776,39000000.0
2008-06-05 18:05:00,1.9279,1.93247,1.9279,1.93234,40000000.0
2008-06-05 18:10:00,1.93164,1.93211,1.92778,1.92951,53000000.0
2008-06-05 18:15:00,1.93081,1.93219,1.92879,1.93174,46000000.0
2008-06-05 18:20:00,1.93116,1.93177,1.92875,1.9312,40000000.0
2008-06-05 18:25:00,1.92816,1.93148,1.92816,1.93116,41000000.0
2008-06-05 18:30:00,1.92931,1.93084,1.92614,1.92979,41000000.0
2008-06-05 18:35:00,1.92719,1.92938,1.92526,1.92567,37000000.0
2008-06-05 18:40:00,1.92521,1.92904,1.92348,1.92701,44000000.0
2008-06-05 18:45:00,1.92469,1.9289,1.92449,1.9289,40000000.0
2008-06-05 18:50:00,1.92595,1.92913,1.92595,1.92913,44000000.0
2008-06-05 18:55:00,1.92871,1.92989,1.92481,1.92939,42000000.0
2008-06-05 19:00:00,1.92615,1.9294,1.92413,1.92418,39000000.0
2008-06-05 19:05:00,1.92294,1.9292,1.92294,1.92903,47000000.0
2008-06-05 19:10:00,1.92754,1.92893,1.92315,1.92361,44000000.0
2008-06-05 19:15:00,1.92725,1.92908,1.92305,1.92898,45000000.0
2008-06-05 19:20:00,1.92907,1.9302,1.92321,1.92451,37000000.0
2008-06-05 19:25:00,1.93027,1.93163,1.92522,1.92582,47000000.0
2008-06-05 19:30:00,1.92773,1.93226,1.92682,1.93226,43000000.0
2008-06-05 19:35:00,1.93071,1.93194,1.92594,1.92693,41000000.0
2008-06-05 19:40:00,1.93182,1.93182,1.9247,1.93072,43000000.0
2008-06-05 19:45:00,1.92746,1.93084,1.92509,1.92511,49000000.0
2008-06-05 19:50:00,1.92975,1.93168,1.92518,1.92616,83000000.0
2008-06-05 19:55:00,1.92603,1.93241,1.92603,1.93136,72000000.0
2008-06-05 20:00:00,1.92884,1.93263,1.92659,1.92737,73000000.0
2008-06-05 20:05:00,1.93333,1.93383,1.9272,1.92821,46000000.0
2008-06-05 20:10:00,1.93357,1.93464,1.92823,1.92881,46000000.0
2008-06-05 20:15:00,1.92924,1.93447,1.92831,1.93439,60000000.0
2008-06-05 20:20:00,1.93073,1.93796,1.93032,1.93639,39000000.0
2008-06-05 20:25:00,1.93623,1.93822,1.93277,1.93815,68000000.0
2008-06-05 20:30:00,1.93507,1.93949,1.93257,1.93867,63000000.0
2008-06-05 20:35:00,1.93437,1.93845,1.93195,1.9363,65000000.0
2008-06-05 20:40:00,1.93264,1.93816,1.931,1.93722,54000000.0
2008-06-05 20:45:00,1.93442,1.93828,1.93063,1.93237,59000000.0
2008-06-05 20:50:00,1.93856,1.93862,1.93146,1.93796,46000000.0
2008-06-05 20:55:00,1.93092,1.93733,1.9302,1.93655,58000000.0
2008-06-05 21:00:00,1.93509,1.9368,1.92967,1.9358,57000000.0
2008-06-05 21:05:00,1.92923,1.9363,1.9283,1.92836,41000000.0
2008-06-05 21:10:00,1.9291,1.93575,1.9291,1.93006,34000000.0
2008-06-05 21:15:00,1.93214,1.9358,1.92988,1.9358,45000000.0
2008-06-05 21:20:00,1.93645,1.93685,1.92938,1.93579,44000000.0
2008-06-05 21:25:00,1.93027,1.93684,1.92988,1.93654,42000000.0
2008-06-05 21:30:00,1.93573,1.93574,1.92878,1.92889,43000000.0
2008-06-05 21:35:00,1.92901,1.93526,1.929,1.93336,40000000.0
2008-06-05 21:40:00,1.9279,1.9346,1.92746,1.92761,43000000.0
2008-06-05 21:45:00,1.93066,1.93488,1.92744,1.93488,42000000.0
2008-06-05 21:50:00,1.92794,1.93463,1.92779,1.93395,37000000.0
2008-06-05 21:55:00,1.93349,1.93719,1.92788,1.93719,34000000.0
2008-06-05 22:00:00,1.93351,1.93698,1.93136,1.93639,43000000.0
2008-06-05 22:05:00,1.9296,1.93654,1.92873,1.93563,40000000.0
2008-06-05 22:10:00,1.93404,1.93598,1.92902,1.92974,40000000.0
2008-06-05 22:15:00,1.93311,1.93667,1.92953,1.93642,39000000.0
2008-06-05 22:20:00,1.92954,1.93609,1.92954,1.92964,38000000.0
2008-06-05 22:25:00,1.92931,1.93569,1.9285,1.92995,31000000.0
2008-06-05 22:30:00,1.93325,1.93555,1.92843,1.92947,33000000.0
2008-06-05 22:35:00,1.92882,1.93544,1.92834,1.93544,49000000.0
2008-06-05 22:40:00,1.92841,1.93421,1.92777,1.9289,26000000.0
2008-06-05 22:45:00,1.93255,1.93439,1.92562,1.92562,30000000.0
2008-06-05 22:50:00,1.92493,1.93157,1.92493,1.93087,49000000.0
2008-06-05 22:55:00,1.93172,1.93442,1.92716,1.93372,48000000.0
2008-06-05 23:00:00,1.9327,1.93273,1.92784,1.93259,35000000.0
2008-06-05 23:05:00,1.93211,1.93298,1.92868,1.93202,41000000.0
2008-06-05 23:10:00,1.92894,1.93294,1.92862,1.93276,27000000.0
2008-06-05 23:15:00,1.93267,1.93285,1.92834,1.9318,41000000.0
2008-06-05 23:20:00,1.93236,1.93414,1.92843,1.93392,77000000.0
2008-06-05 23:25:00,1.93083,1.93453,1.9297,1.93367,46000000.0
2008-06-05 23:30:00,1.93283,1.93302,1.92847,1.9329,27000000.0
2008-06-05 23:35:00,1.93239,1.93336,1.92881,1.93336,40000000.0
2008-06-05 23:40:00,1.92883,1.93302,1.92842,1.92856,32000000.0
2008-06-05 23:45:00,1.93368,1.93368,1.92847,1.92929,33000000.0
2008-06-05 23:50:00,1.93316,1.93331,1.9283,1.93231,39000000.0
2008-06-05 23:55:00,1.92814,1.93264,1.92803,1.93264,35000000.0
2008-06-06 00:00:00,1.93201,1.93316,1.92845,1.93311,49000000.0
2008-06-06 00:05:00,1.93265,1.933,1.92876,1.93284,57000000.0
2008-06-06 00:10:00,1.92855,1.93346,1.92834,1.93216,39000000.0
2008-06-06 00:15:00,1.93184,1.93249,1.92886,1.93249,19000000.0
2008-06-06 00:20:00,1.93213,1.93261,1.92856,1.92899,45000000.0
2008-06-06 00:25:00,1.92815,1.93272,1.92811,1.93251,28000000.0
2008-06-06 00:30:00,1.93328,1.93328,1.92889,1.9327,47000000.0
2008-06-06 00:35:00,1.93271,1.93331,1.92814,1.92814,41000000.0
2008-06-06 00:40:00,1.93132,1.93256,1.92761,1.93246,36000000.0
2008-06-06 00:45:00,1.93267,1.93267,1.92776,1.93265,43000000.0
2008-06-06 00:50:00,1.93294,1.93304,1.9279,1.93245,38000000.0
2008-06-06 00:55:00,1.93186,1.93306,1.92794,1.93233,58000000.0
2008-06-06 01:00:00,1.92926,1.93201,1.92611,1.93044,31000000.0
2008-06-06 01:05:00,1.93025,1.93093,1.92607,1.93018,50000000.0
2008-06-06 01:10:00,1.92593,1.93101,1.92593,1.93037,36000000.0
2008-06-06 01:15:00,1.93008,1.93056,1.92613,1.93056,25000000.0
2008-06-06 01:20:00,1.92627,1.93069,1.9262,1.93069,37000000.0
2008-06-06 01:25:00,1.92652,1.93054,1.92652,1.93033,55000000.0
2008-06-06 01:30:00,1.93083,1.93125,1.92711,1.9312,26000000.0
2008-06-06 01:35:00,1.93106,1.93146,1.92673,1.93132,37000000.0
2008-06-06 01:40:00,1.92708,1.93156,1.92694,1.93146,52000000.0
2008-06-06 01:45:00,1.93206,1.9323,1.92632,1.93229,41000000.0
2008-06-06 01:50:00,1.931,1.93145,1.92661,1.93044,37000000.0
2008-06-06 01:55:00,1.92989,1.93077,1.92751,1.92777,26000000.0
2008-06-06 02:00:00,1.93083,1.9314,1.92707,1.9314,30000000.0
2008-06-06 02:05:00,1.92812,1.93135,1.92647,1.92673,40000000.0
2008-06-06 02:10:00,1.93162,1.93166,1.92756,1.93102,27000000.0
2008-06-06 02:15:00,1.93168,1.93168,1.92681,1.93143,35000000.0
2008-06-06 02:20:00,1.92701,1.93141,1.92684,1.93134,31000000.0
2008-06-06 02:25:00,1.93066,1.93066,1.9266,1.93024,15000000.0
2008-06-06 02:30:00,1.9309,1.9309,1.92596,1.93085,34000000.0
2008-06-06 02:35:00,1.92669,1.93086,1.92612,1.93074,40000000.0
2008-06-06 02:40:00,1.92614,1.93094,1.92578,1.93083,47000000.0
2008-06-06 02:45:00,1.93073,1.93073,1.92697,1.93049,45000000.0
2008-06-06 02:50:00,1.9298,1.93082,1.9265,1.92941,33000000.0
2008-06-06 02:55:00,1.92526,1.93293,1.9252,1.93206,44000000.0
2008-06-06 03:00:00,1.93198,1.93257,1.92789,1.92856,56000000.0
2008-06-06 03:05:00,1.92822,1.93282,1.92799,1.93207,36000000.0
2008-06-06 03:10:00,1.92877,1.93252,1.92794,1.93239,51000000.0
2008-06-06 03:15:00,1.93252,1.93261,1.92787,1.93238,41000000.0
2008-06-06 03:20:00,1.9328,1.9328,1.92792,1.93245,37000000.0
2008-06-06 03:25:00,1.93164,1.93225,1.92754,1.93189,49000000.0
2008-06-06 03:30:00,1.9297,1.93207,1.92779,1.93162,41000000.0
2008-06-06 03:35:00,1.92801,1.93189,1.92689,1.93155,38000000.0
2008-06-06 03:40:00,1.9308,1.93218,1.92769,1.93218,35000000.0
2008-06-06 03:45:00,1.9328,1.9328,1.92809,1.93121,38000000.0
2008-06-06 03:50:00,1.92835,1.93302,1.92826,1.93287,33000000.0
2008-06-06 03:55:00,1.93222,1.93281,1.92896,1.92897,44000000.0
2008-06-06 04:00:00,1.93063,1.93332,1.92833,1.93318,36000000.0
2008-06-06 04:05:00,1.93334,1.93334,1.92943,1.93315,12000000.0
2008-06-06 04:10:00,1.93319,1.93325,1.92838,1.92838,41000000.0
2008-06-06 04:15:00,1.93353,1.93353,1.92865,1.93254,18000000.0
2008-06-06 04:20:00,1.9286,1.93343,1.92811,1.93278,38000000.0
2008-06-06 04:25:00,1.92872,1.93325,1.92872,1.93325,26000000.0
2008-06-06 04:30:00,1.93314,1.93314,1.92796,1.93234,35000000.0
2008-06-06 04:35:00,1.93188,1.93308,1.92803,1.93286,33000000.0
2008-06-06 04:40:00,1.93174,1.93302,1.93,1.93292,16000000.0
2008-06-06 04:45:00,1.93367,1.93367,1.92885,1.93194,43000000.0
2008-06-06 04:50:00,1.93204,1.93266,1.92801,1.92889,40000000.0
2008-06-06 04:55:00,1.92928,1.9327,1.9278,1.92813,34000000.0
2008-06-06 05:00:00,1.93263,1.93263,1.92786,1.9318,32000000.0
2008-06-06 05:05:00,1.9279,1.93218,1.92779,1.93214,30000000.0
2008-06-06 05:10:00,1.92854,1.93231,1.92771,1.93231,32000000.0
2008-06-06 05:15:00,1.93317,1.93346,1.92917,1.92917,38000000.0
2008-06-06 05:20:00,1.93245,1.93319,1.92913,1.93313,45000000.0
2008-06-06 05:25:00,1.92993,1.93351,1.92941,1.93351,21000000.0
2008-06-06 05:30:00,1.93244,1.93292,1.92885,1.93276,33000000.0
2008-06-06 05:35:00,1.92926,1.93319,1.9281,1.92819,44000000.0
2008-06-06 05:40:00,1.92877,1.93242,1.92805,1.92871,40000000.0
2008-06-06 05:45:00,1.93321,1.93345,1.92841,1.93338,50000000.0
2008-06-06 05:50:00,1.93344,1.93347,1.92873,1.93275,41000000.0
2008-06-06 05:55:00,1.9295,1.93304,1.92724,1.93187,25000000.0
2008-06-06 06:00:00,1.93067,1.9311,1.92543,1.92543,48000000.0
2008-06-06 06:05:00,1.92537,1.93025,1.92537,1.92947,39000000.0
2008-06-06 06:10:00,1.92584,1.93059,1.92584,1.93059,45000000.0
2008-06-06 06:15:00,1.93075,1.93075,1.92654,1.93047,37000000.0
2008-06-06 06:20:00,1.92679,1.93139,1.92674,1.93139,39000000.0
2008-06-06 06:25:00,1.92751,1.93096,1.9269,1.93065,51000000.0
2008-06-06 06:30:00,1.92853,1.93093,1.92661,1.92661,45000000.0
2008-06-06 06:35:00,1.92751,1.93115,1.92651,1.92678,55000000.0
2008-06-06 06:40:00,1.92729,1.9314,1.92642,1.9314,47000000.0
2008-06-06 06:45:00,1.93114,1.93114,1.92653,1.93046,41000000.0
2008-06-06 06:50:00,1.92669,1.93088,1.92669,1.93062,38000000.0
2008-06-06 06:55:00,1.92814,1.93135,1.92685,1.93135,47000000.0
2008-06-06 07:00:00,1.9289,1.93157,1.92658,1.9306,42000000.0
2008-06-06 07:05:00,1.9312,1.93225,1.92757,1.93131,38000000.0
2008-06-06 07:10:00,1.92779,1.93378,1.92779,1.93262,41000000.0
2008-06-06 07:15:00,1.93087,1.9339,1.92883,1.93328,42000000.0
2008-06-06 07:20:00,1.93039,1.93387,1.9289,1.93297,37000000.0
2008-06-06 07:25:00,1.93347,1.93347,1.92837,1.92857,42000000.0
2008-06-06 07:30:00,1.93054,1.93285,1.92812,1.92895,36000000.0
2008-06-06 07:35:00,1.93285,1.93562,1.92899,1.93562,44000000.0
2008-06-06 07:40:00,1.93243,1.93948,1.93217,1.93948,44000000.0
2008-06-06 07:45:00,1.93893,1.94074,1.93535,1.93994,39000000.0
2008-06-06 07:50:00,1.93451,1.93847,1.93084,1.93632,42000000.0
2008-06-06 07:55:00,1.93611,1.93686,1.93171,1.93661,43000000.0
2008-06-06 08:00:00,1.93515,1.93938,1.93256,1.93344,41000000.0
2008-06-06 08:05:00,1.93343,1.93769,1.93182,1.93321,36000000.0
2008-06-06 08:10:00,1.93465,1.93737,1.93039,1.93491,46000000.0
2008-06-06 08:15:00,1.93353,1.93621,1.93125,1.93397,47000000.0
2008-06-06 08:20:00,1.9299,1.93416,1.92927,1.9308,42000000.0
2008-06-06 08:25:00,1.93093,1.93337,1.92732,1.93032,44000000.0
2008-06-06 08:30:00,1.93098,1.93397,1.92953,1.93361,45000000.0
2008-06-06 08:35:00,1.93014,1.9355,1.93014,1.93484,50000000.0
2008-06-06 08:40:00,1.93585,1.93624,1.93135,1.93624,47000000.0
2008-06-06 08:45:00,1.93388,1.93933,1.93265,1.93869,45000000.0
2008-06-06 08:50:00,1.93879,1.93879,1.9335,1.93741,46000000.0
2008-06-06 08:55:00,1.93578,1.94052,1.93578,1.93923,47000000.0
2008-06-06 09:00:00,1.93996,1.94227,1.93808,1.9415,41000000.0
2008-06-06 09:05:00,1.93964,1.94123,1.93929,1.93931,45000000.0
2008-06-06 09:10:00,1.93933,1.94047,1.93805,1.93813,43000000.0
2008-06-06 09:15:00,1.9391,1.94062,1.9386,1.93957,45000000.0
2008-06-06 09:20:00,1.93841,1.93997,1.93711,1.93851,42000000.0
2008-06-06 09:25:00,1.93669,1.93821,1.93436,1.93579,44000000.0
2008-06-06 09:30:00,1.93621,1.93799,1.93587,1.9376,46000000.0
2008-06-06 09:35:00,1.9362,1.93863,1.93598,1.93863,44000000.0
2008-06-06 09:40:00,1.93714,1.93897,1.93579,1.93772,42000000.0
2008-06-06 09:45:00,1.93703,1.93953,1.93703,1.93818,43000000.0
2008-06-06 09:50:00,1.93818,1.93895,1.9361,1.9361,42000000.0
2008-06-06 09:55:00,1.93725,1.93764,1.93578,1.93731,42000000.0
2008-06-06 10:00:00,1.9352,1.93694,1.93443,1.9367,43000000.0
2008-06-06 10:05:00,1.9348,1.93802,1.9348,1.93674,45000000.0
2008-06-06 10:10:00,1.93837,1.93998,1.93687,1.93854,54000000.0
2008-06-06 10:15:00,1.93741,1.93829,1.9345,1.93743,38000000.0
2008-06-06 10:20:00,1.93627,1.93995,1.93624,1.93948,43000000.0
2008-06-06 10:25:00,1.93871,1.93925,1.93739,1.93915,36000000.0
2008-06-06 10:30:00,1.93739,1.93951,1.93739,1.93891,45000000.0
2008-06-06 10:35:00,1.93893,1.93893,1.93606,1.9361,45000000.0
2008-06-06 10:40:00,1.93645,1.93825,1.93645,1.93801,42000000.0
2008-06-06 10:45:00,1.93635,1.93887,1.93635,1.93816,49000000.0
2008-06-06 10:50:00,1.93805,1.93805,1.93549,1.93587,43000000.0
2008-06-06 10:55:00,1.93701,1.93712,1.93536,1.93536,42000000.0
2008-06-06 11:00:00,1.93605,1.93692,1.93495,1.93547,41000000.0
2008-06-06 11:05:00,1.93462,1.93591,1.93363,1.93591,46000000.0
2008-06-06 11:10:00,1.93466,1.9376,1.93458,1.93524,41000000.0
2008-06-06 11:15:00,1.93393,1.93569,1.9338,1.93522,45000000.0
2008-06-06 11:20:00,1.93461,1.93509,1.93212,1.93281,37000000.0
2008-06-06 11:25:00,1.93215,1.93357,1.93108,1.93165,45000000.0
2008-06-06 11:30:00,1.93225,1.93349,1.93048,1.93304,38000000.0
2008-06-06 11:35:00,1.93223,1.9333,1.93125,1.9323,51000000.0
2008-06-06 11:40:00,1.9333,1.93331,1.931,1.931,45000000.0
2008-06-06 11:45:00,1.93161,1.9322,1.93028,1.93194,48000000.0
2008-06-06 11:50:00,1.93208,1.93262,1.9308,1.93179,48000000.0
2008-06-06 11:55:00,1.93205,1.93242,1.93064,1.93166,35000000.0
2008-06-06 12:00:00,1.9311,1.93269,1.93041,1.93194,40000000.0
2008-06-06 12:05:00,1.9327,1.93316,1.92969,1.93115,48000000.0
2008-06-06 12:10:00,1.92956,1.9311,1.92848,1.92955,40000000.0
2008-06-06 12:15:00,1.92821,1.93025,1.92821,1.9286,46000000.0
2008-06-06 12:20:00,1.9297,1.93099,1.92742,1.92983,47000000.0
2008-06-06 12:25:00,1.93144,1.93159,1.92981,1.92985,46000000.0
2008-06-06 12:30:00,1.9304,1.93109,1.92937,1.93044,49000000.0
2008-06-06 12:35:00,1.93076,1.93162,1.9293,1.92971,41000000.0
2008-06-06 12:40:00,1.9313,1.93201,1.92999,1.93201,42000000.0
2008-06-06 12:45:00,1.93038,1.93179,1.93038,1.93173,47000000.0
2008-06-06 12:50:00,1.9305,1.93091,1.92887,1.93043,46000000.0
2008-06-06 12:55:00,1.92869,1.93236,1.92863,1.93087,45000000.0
2008-06-06 13:00:00,1.92863,1.93139,1.92829,1.93139,42000000.0
2008-06-06 13:05:00,1.93039,1.93151,1.92997,1.93151,34000000.0
2008-06-06 13:10:00,1.93097,1.93108,1.92944,1.92987,50000000.0
2008-06-06 13:15:00,1.92962,1.93106,1.92744,1.92744,45000000.0
2008-06-06 13:20:00,1.92775,1.92999,1.92747,1.92994,45000000.0
2008-06-06 13:25:00,1.92909,1.93107,1.92909,1.9297,46000000.0
2008-06-06 13:30:00,1.92966,1.93103,1.9283,1.92935,38000000.0
2008-06-06 13:35:00,1.92857,1.93002,1.92758,1.92891,43000000.0
2008-06-06 13:40:00,1.92839,1.92966,1.92753,1.92966,44000000.0
2008-06-06 13:45:00,1.92842,1.92987,1.92813,1.92821,51000000.0
2008-06-06 13:50:00,1.92844,1.93017,1.9283,1.9288,47000000.0
2008-06-06 13:55:00,1.92956,1.93016,1.92861,1.93009,42000000.0
2008-06-06 14:00:00,1.92887,1.93045,1.9286,1.92926,46000000.0
2008-06-06 14:05:00,1.92922,1.92938,1.92748,1.92815,45000000.0
2008-06-06 14:10:00,1.92833,1.9307,1.92804,1.92959,46000000.0
2008-06-06 14:15:00,1.92813,1.92918,1.92713,1.92753,45000000.0
2008-06-06 14:20:00,1.92856,1.92944,1.92712,1.9275,44000000.0
2008-06-06 14:25:00,1.92841,1.93037,1.92773,1.92973,43000000.0
2008-06-06 14:30:00,1.93462,1.94754,1.93328,1.94754,43000000.0
2008-06-06 14:35:00,1.94746,1.94916,1.94135,1.94342,42000000.0
2008-06-06 14:40:00,1.94209,1.94272,1.93677,1.93677,47000000.0
2008-06-06 14:45:00,1.93681,1.93801,1.93502,1.93799,47000000.0
2008-06-06 14:50:00,1.93856,1.93899,1.93622,1.9378,46000000.0
2008-06-06 14:55:00,1.93767,1.93958,1.93412,1.93412,43000000.0
2008-06-06 15:00:00,1.93521,1.93993,1.93393,1.93993,42000000.0
2008-06-06 15:05:00,1.94103,1.94252,1.93986,1.94178,44000000.0
2008-06-06 15:10:00,1.94137,1.94315,1.94026,1.94251,47000000.0
2008-06-06 15:15:00,1.94156,1.94318,1.93936,1.94318,46000000.0
2008-06-06 15:20:00,1.94359,1.94499,1.94134,1.94469,45000000.0
2008-06-06 15:25:00,1.94528,1.94536,1.94188,1.94511,46000000.0
2008-06-06 15:30:00,1.94448,1.94697,1.94427,1.94564,51000000.0
2008-06-06 15:35:00,1.94704,1.94788,1.9438,1.94513,42000000.0
2008-06-06 15:40:00,1.94332,1.94488,1.94224,1.94337,46000000.0
2008-06-06 15:45:00,1.94365,1.94457,1.94235,1.94392,40000000.0
2008-06-06 15:50:00,1.94453,1.94798,1.94361,1.94735,38000000.0
2008-06-06 15:55:00,1.94517,1.94958,1.9448,1.94805,40000000.0
2008-06-06 16:00:00,1.9488,1.95287,1.94737,1.95287,46000000.0
2008-06-06 16:05:00,1.95262,1.95262,1.94872,1.94993,46000000.0
2008-06-06 16:10:00,1.94977,1.94994,1.9472,1.94994,43000000.0
2008-06-06 16:15:00,1.94939,1.95053,1.94791,1.94869,50000000.0
2008-06-06 16:20:00,1.94889,1.94892,1.9458,1.94694,45000000.0
2008-06-06 16:25:00,1.94611,1.94873,1.94553,1.94712,42000000.0
2008-06-06 16:30:00,1.94808,1.9508,1.94664,1.94763,45000000.0
2008-06-06 16:35:00,1.94772,1.94947,1.94693,1.94787,47000000.0
2008-06-06 16:40:00,1.94886,1.95467,1.94886,1.95447,41000000.0
2008-06-06 16:45:00,1.95307,1.95532,1.9523,1.95391,46000000.0
2008-06-06 16:50:00,1.95136,1.95298,1.95018,1.95172,43000000.0
2008-06-06 16:55:00,1.95086,1.95254,1.94997,1.95214,43000000.0
2008-06-06 17:00:00,1.95134,1.95578,1.95057,1.95578,41000000.0
2008-06-06 17:05:00,1.95617,1.95775,1.95474,1.95475,39000000.0
2008-06-06 17:10:00,1.95557,1.95566,1.9538,1.95401,40000000.0
2008-06-06 17:15:00,1.95457,1.95606,1.95311,1.95565,41000000.0
2008-06-06 17:20:00,1.95525,1.95525,1.9524,1.95404,50000000.0
2008-06-06 17:25:00,1.95448,1.95448,1.95209,1.95396,51000000.0
2008-06-06 17:30:00,1.95331,1.95483,1.95193,1.95311,45000000.0
2008-06-06 17:35:00,1.95399,1.95439,1.95136,1.95151,39000000.0
2008-06-06 17:40:00,1.95279,1.95307,1.94999,1.95165,47000000.0
2008-06-06 17:45:00,1.95099,1.95145,1.94918,1.95051,41000000.0
2008-06-06 17:50:00,1.95104,1.95138,1.94917,1.94929,48000000.0
2008-06-06 17:55:00,1.94954,1.95134,1.9489,1.95113,48000000.0
2008-06-06 18:00:00,1.95002,1.95159,1.94869,1.94869,39000000.0
2008-06-06 18:05:00,1.94907,1.95151,1.94867,1.95039,40000000.0
2008-06-06 18:10:00,1.94985,1.9516,1.94911,1.94996,53000000.0
2008-06-06 18:15:00,1.95054,1.95218,1.94951,1.9506,46000000.0
2008-06-06 18:20:00,1.95077,1.95446,1.95077,1.95446,40000000.0
2008-06-06 18:25:00,1.95249,1.95637,1.95238,1.95428,41000000.0
2008-06-06 18:30:00,1.9543,1.95497,1.95162,1.95455,41000000.0
2008-06-06 18:35:00,1.95337,1.95556,1.95173,1.95227,37000000.0
2008-06-06 18:40:00,1.95093,1.95336,1.95017,1.95322,44000000.0
2008-06-06 18:45:00,1.95279,1.95326,1.9485,1.94853,40000000.0
2008-06-06 18:50:00,1.95028,1.95213,1.9482,1.95181,44000000.0
2008-06-06 18:55:00,1.95154,1.9529,1.94923,1.95021,42000000.0
2008-06-06 19:00:00,1.94934,1.95389,1.94898,1.95065,39000000.0
2008-06-06 19:05:00,1.9546,1.9548,1.95004,1.9548,47000000.0
2008-06-06 19:10:00,1.95022,1.95523,1.93401,1.95426,44000000.0
2008-06-06 19:15:00,1.95359,1.95506,1.94964,1.95506,45000000.0
2008-06-06 19:20:00,1.95539,1.95539,1.95014,1.95443,37000000.0
2008-06-06 19:25:00,1.95046,1.95586,1.95046,1.95586,47000000.0
2008-06-06 19:30:00,1.95538,1.9566,1.95129,1.9566,43000000.0
2008-06-06 19:35:00,1.95548,1.95642,1.94997,1.95086,41000000.0
2008-06-06 19:40:00,1.95559,1.95559,1.95072,1.9551,43000000.0
2008-06-06 19:45:00,1.95468,1.95595,1.95095,1.95513,49000000.0
2008-06-06 19:50:00,1.95475,1.95634,1.95194,1.95617,83000000.0
2008-06-06 19:55:00,1.95607,1.95661,1.95167,1.95631,72000000.0
2008-06-06 20:00:00,1.95494,1.9577,1.95265,1.95711,73000000.0
2008-06-06 20:05:00,1.95643,1.95851,1.95364,1.95736,46000000.0
2008-06-06 20:10:00,1.95339,1.9592,1.95329,1.95842,46000000.0
2008-06-06 20:15:00,1.95817,1.95968,1.95504,1.95834,60000000.0
2008-06-06 20:20:00,1.9578,1.96007,1.95536,1.9596,39000000.0
2008-06-06 20:25:00,1.96071,1.96262,1.95629,1.96169,71000000.0
2008-06-06 20:30:00,1.96122,1.96125,1.95545,1.95933,63000000.0
2008-06-06 20:35:00,1.95675,1.96015,1.95554,1.96015,65000000.0
2008-06-06 20:40:00,1.95912,1.96104,1.95592,1.9566,54000000.0
2008-06-06 20:45:00,1.95934,1.96139,1.95734,1.95823,59000000.0
2008-06-06 20:50:00,1.95818,1.96294,1.95818,1.96136,46000000.0
2008-06-06 20:55:00,1.96137,1.96186,1.95685,1.96143,58000000.0
2008-06-06 21:00:00,1.96149,1.96149,1.95643,1.9606,57000000.0
2008-06-06 21:05:00,1.9571,1.96101,1.9571,1.96013,34000000.0
2008-06-06 21:10:00,1.95732,1.96102,1.95616,1.95963,35000000.0
2008-06-06 21:15:00,1.95962,1.95976,1.95563,1.95565,45000000.0
2008-06-06 21:20:00,1.95644,1.96089,1.95531,1.96089,44000000.0
2008-06-06 21:25:00,1.96171,1.96382,1.95873,1.96376,38000000.0
2008-06-06 21:30:00,1.9633,1.96439,1.96011,1.96427,43000000.0
2008-06-06 21:35:00,1.9603,1.96527,1.95991,1.96339,41000000.0
2008-06-06 21:40:00,1.96044,1.96584,1.95935,1.9627,43000000.0
2008-06-06 21:45:00,1.96479,1.96654,1.96074,1.96095,48000000.0
2008-06-06 21:50:00,1.96392,1.96614,1.96053,1.96614,42000000.0
2008-06-06 21:55:00,1.96162,1.96726,1.96147,1.96709,42000000.0
2008-06-06 22:00:00,1.96508,1.96837,1.9627,1.96764,38000000.0
2008-06-06 22:05:00,1.96696,1.97066,1.96352,1.96957,41000000.0
2008-06-06 22:10:00,1.96757,1.97067,1.96537,1.96537,36000000.0
2008-06-06 22:15:00,1.96811,1.97001,1.96454,1.9687,39000000.0
2008-06-06 22:20:00,1.96437,1.96864,1.96373,1.96787,44000000.0
2008-06-06 22:25:00,1.96433,1.96885,1.96354,1.9658,48000000.0
2008-06-06 22:30:00,1.96565,1.96997,1.96488,1.96932,36000000.0
2008-06-06 22:35:00,1.96534,1.96894,1.96498,1.96868,49000000.0
2008-06-06 22:40:00,1.96559,1.96956,1.96503,1.96503,40000000.0
2008-06-06 22:45:00,1.95893,1.96945,1.95893,1.96886,31000000.0
2008-06-06 22:50:00,1.96887,1.97029,1.965,1.96936,45000000.0
2008-06-06 22:55:00,1.96869,1.97005,1.96024,1.96025,48000000.0
2008-06-08 23:00:00,1.9662,1.9662,1.96137,1.96246,24000000.0
2008-06-08 23:05:00,1.96227,1.96473,1.96224,1.96473,34000000.0
2008-06-08 23:10:00,1.9653,1.96968,1.96519,1.96519,35000000.0
2008-06-08 23:15:00,1.96785,1.96946,1.96526,1.96913,23000000.0
2008-06-08 23:20:00,1.96559,1.96938,1.96526,1.96934,45000000.0
2008-06-08 23:25:00,1.96512,1.96974,1.96472,1.96946,36000000.0
2008-06-08 23:30:00,1.96909,1.97011,1.96547,1.97011,35000000.0
2008-06-08 23:35:00,1.97056,1.97056,1.96649,1.96724,40000000.0
2008-06-08 23:40:00,1.96718,1.96995,1.96578,1.96995,22000000.0
2008-06-08 23:45:00,1.96969,1.97277,1.96578,1.96816,30000000.0
2008-06-08 23:50:00,1.96779,1.97236,1.96733,1.96755,37000000.0
2008-06-08 23:55:00,1.97128,1.97196,1.96723,1.97111,33000000.0
2008-06-09 00:00:00,1.97208,1.97221,1.96792,1.97208,41000000.0
2008-06-09 00:05:00,1.97256,1.97262,1.96826,1.97262,28000000.0
2008-06-09 00:10:00,1.96858,1.97305,1.96802,1.96829,39000000.0
2008-06-09 00:15:00,1.97297,1.97307,1.96842,1.97213,43000000.0
2008-06-09 00:20:00,1.96792,1.97242,1.96771,1.97147,45000000.0
2008-06-09 00:25:00,1.97255,1.97266,1.96853,1.96853,22000000.0
2008-06-09 00:30:00,1.9733,1.9733,1.96732,1.97113,52000000.0
2008-06-09 00:35:00,1.97088,1.97165,1.96713,1.97163,38000000.0
2008-06-09 00:40:00,1.97033,1.97131,1.96717,1.97131,29000000.0
2008-06-09 00:45:00,1.97164,1.97166,1.96753,1.96758,44000000.0
2008-06-09 00:50:00,1.96764,1.97242,1.9671,1.97181,38000000.0
2008-06-09 00:55:00,1.97126,1.97272,1.96776,1.97187,58000000.0
2008-06-09 01:00:00,1.97056,1.97252,1.96839,1.97252,41000000.0
2008-06-09 01:05:00,1.96793,1.97265,1.96793,1.97191,40000000.0
2008-06-09 01:10:00,1.96895,1.97274,1.96782,1.97216,43000000.0
2008-06-09 01:15:00,1.97155,1.97208,1.96745,1.96757,37000000.0
2008-06-09 01:20:00,1.97219,1.97265,1.96784,1.9717,37000000.0
2008-06-09 01:25:00,1.97236,1.97256,1.96771,1.97256,62000000.0
2008-06-09 01:30:00,1.97336,1.97336,1.96761,1.97137,40000000.0
2008-06-09 01:35:00,1.96784,1.9723,1.96784,1.97161,37000000.0
2008-06-09 01:40:00,1.97193,1.97193,1.9673,1.9719,52000000.0
2008-06-09 01:45:00,1.97109,1.97162,1.96684,1.97139,41000000.0
2008-06-09 01:50:00,1.97161,1.97175,1.96699,1.96699,33000000.0
2008-06-09 01:55:00,1.96756,1.97198,1.9675,1.97188,30000000.0
2008-06-09 02:00:00,1.97136,1.97253,1.9678,1.97248,29000000.0
2008-06-09 02:05:00,1.96879,1.97117,1.96708,1.96766,31000000.0
2008-06-09 02:10:00,1.97154,1.97274,1.96703,1.97222,41000000.0
2008-06-09 02:15:00,1.97168,1.97253,1.96845,1.97238,52000000.0
2008-06-09 02:20:00,1.96752,1.97214,1.96722,1.97152,37000000.0
2008-06-09 02:25:00,1.97036,1.97216,1.96742,1.96762,40000000.0
2008-06-09 02:30:00,1.97137,1.97216,1.96797,1.97212,62000000.0
2008-06-09 02:35:00,1.97131,1.9726,1.9678,1.96896,37000000.0
2008-06-09 02:40:00,1.97267,1.97267,1.96827,1.97208,25000000.0
2008-06-09 02:45:00,1.97335,1.97335,1.9676,1.97184,43000000.0
2008-06-09 02:50:00,1.97089,1.97221,1.96731,1.96736,50000000.0
2008-06-09 02:55:00,1.96806,1.97164,1.96712,1.97164,41000000.0
2008-06-09 03:00:00,1.9717,1.97194,1.96706,1.96884,58000000.0
2008-06-09 03:05:00,1.97235,1.97273,1.96771,1.97177,38000000.0
2008-06-09 03:10:00,1.97017,1.97309,1.96828,1.97309,38000000.0
2008-06-09 03:15:00,1.97301,1.97301,1.96715,1.97199,30000000.0
2008-06-09 03:20:00,1.9687,1.97231,1.96742,1.9714,38000000.0
2008-06-09 03:25:00,1.96843,1.97206,1.96719,1.96725,34000000.0
2008-06-09 03:30:00,1.97118,1.97162,1.96704,1.96772,28000000.0
2008-06-09 03:35:00,1.97201,1.97237,1.96753,1.9716,45000000.0
2008-06-09 03:40:00,1.96906,1.97284,1.9674,1.97248,43000000.0
2008-06-09 03:45:00,1.97109,1.97289,1.96777,1.97249,39000000.0
2008-06-09 03:50:00,1.97196,1.97346,1.96835,1.97346,57000000.0
2008-06-09 03:55:00,1.96903,1.97333,1.96852,1.96911,49000000.0
2008-06-09 04:00:00,1.973,1.97302,1.96845,1.97277,40000000.0
2008-06-09 04:05:00,1.96948,1.97245,1.9677,1.97244,46000000.0
2008-06-09 04:10:00,1.96827,1.97227,1.96713,1.96757,40000000.0
2008-06-09 04:15:00,1.97112,1.97132,1.96661,1.96748,39000000.0
2008-06-09 04:20:00,1.96673,1.97204,1.96667,1.97204,40000000.0
2008-06-09 04:25:00,1.96749,1.97156,1.96728,1.97058,32000000.0
2008-06-09 04:30:00,1.97043,1.97156,1.96697,1.97114,35000000.0
2008-06-09 04:35:00,1.96734,1.97125,1.96708,1.97124,77000000.0
2008-06-09 04:40:00,1.96824,1.97127,1.96707,1.96707,34000000.0
2008-06-09 04:45:00,1.97123,1.97187,1.96699,1.9712,29000000.0
2008-06-09 04:50:00,1.96827,1.97169,1.96711,1.97123,41000000.0
2008-06-09 04:55:00,1.97056,1.97214,1.96758,1.97208,30000000.0
2008-06-09 05:00:00,1.97195,1.97197,1.96739,1.96782,48000000.0
2008-06-09 05:05:00,1.96714,1.97207,1.96714,1.96785,31000000.0
2008-06-09 05:10:00,1.96713,1.97174,1.96713,1.97166,24000000.0
2008-06-09 05:15:00,1.9719,1.9719,1.96725,1.96761,33000000.0
2008-06-09 05:20:00,1.96762,1.97182,1.96634,1.97114,49000000.0
2008-06-09 05:25:00,1.96663,1.97155,1.96663,1.9714,24000000.0
2008-06-09 05:30:00,1.97091,1.97164,1.96668,1.96683,42000000.0
2008-06-09 05:35:00,1.96732,1.9713,1.96703,1.9711,29000000.0
2008-06-09 05:40:00,1.96772,1.97165,1.96755,1.96818,39000000.0
2008-06-09 05:45:00,1.97199,1.97254,1.96734,1.97226,36000000.0
2008-06-09 05:50:00,1.96742,1.97163,1.96742,1.97142,24000000.0
2008-06-09 05:55:00,1.97206,1.97216,1.96704,1.96761,33000000.0
2008-06-09 06:00:00,1.97216,1.97216,1.96755,1.97105,13000000.0
2008-06-09 06:05:00,1.97189,1.97189,1.96759,1.97007,19000000.0
2008-06-09 06:10:00,1.96831,1.97201,1.96755,1.97015,33000000.0
2008-06-09 06:15:00,1.9698,1.97035,1.96573,1.96624,43000000.0
2008-06-09 06:20:00,1.96587,1.97086,1.96573,1.97073,36000000.0
2008-06-09 06:25:00,1.9695,1.97162,1.96612,1.97089,43000000.0
2008-06-09 06:30:00,1.96976,1.97296,1.96675,1.97288,31000000.0
2008-06-09 06:35:00,1.96967,1.97303,1.96812,1.97299,44000000.0
2008-06-09 06:40:00,1.96785,1.97256,1.9677,1.97246,45000000.0
2008-06-09 06:45:00,1.97196,1.973,1.96841,1.97299,30000000.0
2008-06-09 06:50:00,1.97162,1.97239,1.96701,1.97131,37000000.0
2008-06-09 06:55:00,1.97038,1.97081,1.96653,1.96653,57000000.0
2008-06-09 07:00:00,1.96988,1.97056,1.96395,1.96521,58000000.0
2008-06-09 07:05:00,1.96832,1.96942,1.96514,1.96942,46000000.0
2008-06-09 07:10:00,1.96602,1.97015,1.96486,1.96943,59000000.0
2008-06-09 07:15:00,1.96842,1.96975,1.96454,1.96953,54000000.0
2008-06-09 07:20:00,1.96552,1.97016,1.96508,1.96959,65000000.0
2008-06-09 07:25:00,1.96569,1.97041,1.96532,1.97041,63000000.0
2008-06-09 07:30:00,1.96993,1.97261,1.96242,1.97261,66000000.0
2008-06-09 07:35:00,1.97197,1.97406,1.96916,1.96984,39000000.0
2008-06-09 07:40:00,1.97317,1.97495,1.96958,1.97495,60000000.0
2008-06-09 07:45:00,1.97411,1.9764,1.97117,1.97502,46000000.0
2008-06-09 07:50:00,1.97194,1.97624,1.97063,1.97593,46000000.0
2008-06-09 07:55:00,1.97169,1.9775,1.97161,1.9775,73000000.0
2008-06-09 08:00:00,1.9758,1.97661,1.96804,1.97451,72000000.0
2008-06-09 08:05:00,1.97013,1.9745,1.96649,1.96843,83000000.0
2008-06-09 08:10:00,1.9722,1.97242,1.96875,1.97192,49000000.0
2008-06-09 08:15:00,1.97008,1.97198,1.96606,1.96606,43000000.0
2008-06-09 08:20:00,1.96719,1.96951,1.9637,1.96818,41000000.0
2008-06-09 08:25:00,1.96452,1.97121,1.9643,1.9677,43000000.0
2008-06-09 08:30:00,1.96976,1.97176,1.96493,1.97024,47000000.0
2008-06-09 08:35:00,1.9652,1.97035,1.96469,1.96906,37000000.0
2008-06-09 08:40:00,1.96843,1.96901,1.96401,1.96874,45000000.0
2008-06-09 08:45:00,1.96494,1.97042,1.96494,1.96763,44000000.0
2008-06-09 08:50:00,1.96669,1.97353,1.96669,1.97353,47000000.0
2008-06-09 08:55:00,1.96981,1.97368,1.96981,1.97321,39000000.0
2008-06-09 09:00:00,1.97347,1.97484,1.96916,1.97208,42000000.0
2008-06-09 09:05:00,1.97283,1.97461,1.9679,1.97392,44000000.0
2008-06-09 09:10:00,1.97373,1.97373,1.96833,1.97264,40000000.0
2008-06-09 09:15:00,1.97246,1.97504,1.96838,1.97504,44000000.0
2008-06-09 09:20:00,1.97562,1.97664,1.97181,1.97181,37000000.0
2008-06-09 09:25:00,1.97539,1.97783,1.97392,1.97783,41000000.0
2008-06-09 09:30:00,1.97795,1.9815,1.97733,1.97804,41000000.0
2008-06-09 09:35:00,1.97789,1.97941,1.97656,1.97926,40000000.0
2008-06-09 09:40:00,1.97853,1.97903,1.97543,1.97782,46000000.0
2008-06-09 09:45:00,1.97608,1.978,1.97513,1.97672,53000000.0
2008-06-09 09:50:00,1.97542,1.97761,1.97542,1.97554,40000000.0
2008-06-09 09:55:00,1.97704,1.97704,1.97343,1.97372,39000000.0
2008-06-09 10:00:00,1.97451,1.97532,1.97228,1.97452,48000000.0
2008-06-09 10:05:00,1.97442,1.97442,1.97117,1.97302,48000000.0
2008-06-09 10:10:00,1.97202,1.97364,1.97035,1.97351,41000000.0
2008-06-09 10:15:00,1.97334,1.97419,1.97202,1.97238,47000000.0
2008-06-09 10:20:00,1.97229,1.97331,1.97137,1.97171,39000000.0
2008-06-09 10:25:00,1.9717,1.97344,1.97165,1.97307,45000000.0
2008-06-09 10:30:00,1.97201,1.97555,1.97194,1.97394,51000000.0
2008-06-09 10:35:00,1.97379,1.97568,1.97177,1.97193,50000000.0
2008-06-09 10:40:00,1.97142,1.97191,1.97001,1.97067,41000000.0
2008-06-09 10:45:00,1.9716,1.97243,1.9704,1.97135,40000000.0
2008-06-09 10:50:00,1.97103,1.97349,1.97103,1.97148,39000000.0
2008-06-09 10:55:00,1.97007,1.97076,1.96881,1.96922,41000000.0
2008-06-09 11:00:00,1.9698,1.97013,1.96674,1.96674,43000000.0
2008-06-09 11:05:00,1.96781,1.96781,1.96435,1.96435,43000000.0
2008-06-09 11:10:00,1.96606,1.96671,1.96435,1.96509,46000000.0
2008-06-09 11:15:00,1.96362,1.96462,1.96044,1.96203,41000000.0
2008-06-09 11:20:00,1.96151,1.96382,1.96142,1.96246,47000000.0
2008-06-09 11:25:00,1.9625,1.96498,1.96228,1.96498,45000000.0
2008-06-09 11:30:00,1.96462,1.96556,1.96331,1.96424,42000000.0
2008-06-09 11:35:00,1.96448,1.96495,1.96265,1.96383,45000000.0
2008-06-09 11:40:00,1.96501,1.96591,1.96386,1.96469,50000000.0
2008-06-09 11:45:00,1.96471,1.96576,1.96323,1.96457,43000000.0
2008-06-09 11:50:00,1.96312,1.96528,1.96278,1.96528,46000000.0
2008-06-09 11:55:00,1.96527,1.96725,1.96433,1.96564,46000000.0
2008-06-09 12:00:00,1.96663,1.96742,1.96387,1.96581,40000000.0
2008-06-09 12:05:00,1.96441,1.96742,1.96441,1.96593,38000000.0
2008-06-09 12:10:00,1.966,1.96867,1.966,1.96867,40000000.0
2008-06-09 12:15:00,1.9677,1.96888,1.96716,1.96804,46000000.0
2008-06-09 12:20:00,1.96769,1.96923,1.9672,1.96846,42000000.0
2008-06-09 12:25:00,1.9671,1.96953,1.96708,1.96796,51000000.0
2008-06-09 12:30:00,1.96844,1.96925,1.967,1.96781,46000000.0
2008-06-09 12:35:00,1.96722,1.96722,1.96387,1.96555,45000000.0
2008-06-09 12:40:00,1.96425,1.96557,1.96402,1.9652,46000000.0
2008-06-09 12:45:00,1.96522,1.96851,1.96325,1.96797,47000000.0
2008-06-09 12:50:00,1.96603,1.96841,1.96362,1.96362,44000000.0
2008-06-09 12:55:00,1.96382,1.96608,1.96364,1.96463,42000000.0
2008-06-09 13:00:00,1.96363,1.96448,1.96174,1.96448,43000000.0
2008-06-09 13:05:00,1.96395,1.96455,1.96218,1.9633,46000000.0
2008-06-09 13:10:00,1.96249,1.96452,1.962,1.96411,47000000.0
2008-06-09 13:15:00,1.96307,1.96613,1.96307,1.96613,47000000.0
2008-06-09 13:20:00,1.96496,1.96894,1.96478,1.96634,42000000.0
2008-06-09 13:25:00,1.96769,1.96782,1.96498,1.96645,43000000.0
2008-06-09 13:30:00,1.96532,1.96623,1.9644,1.9657,43000000.0
2008-06-09 13:35:00,1.96539,1.96552,1.96127,1.96161,44000000.0
2008-06-09 13:40:00,1.96109,1.96375,1.96109,1.96293,45000000.0
2008-06-09 13:45:00,1.96305,1.96437,1.96251,1.96353,46000000.0
2008-06-09 13:50:00,1.96369,1.96369,1.96139,1.96312,45000000.0
2008-06-09 13:55:00,1.96278,1.96419,1.96195,1.9625,46000000.0
2008-06-09 14:00:00,1.96286,1.96395,1.9597,1.96003,42000000.0
2008-06-09 14:05:00,1.96119,1.96365,1.96017,1.96359,47000000.0
2008-06-09 14:10:00,1.96358,1.96409,1.96088,1.96236,51000000.0
2008-06-09 14:15:00,1.96068,1.96294,1.95996,1.96294,44000000.0
2008-06-09 14:20:00,1.96129,1.96304,1.95975,1.95977,43000000.0
2008-06-09 14:25:00,1.96102,1.96224,1.95991,1.9622,38000000.0
2008-06-09 14:30:00,1.96291,1.96291,1.96024,1.96144,46000000.0
2008-06-09 14:35:00,1.9614,1.96276,1.96014,1.96276,45000000.0
2008-06-09 14:40:00,1.96252,1.96252,1.9598,1.96046,45000000.0
2008-06-09 14:45:00,1.95955,1.95989,1.95775,1.95902,50000000.0
2008-06-09 14:50:00,1.9587,1.9591,1.95698,1.9591,42000000.0
2008-06-09 14:55:00,1.9581,1.95876,1.95657,1.95663,42000000.0
2008-06-09 15:00:00,1.95749,1.95847,1.9557,1.95734,45000000.0
2008-06-09 15:05:00,1.95742,1.95838,1.95591,1.95759,46000000.0
2008-06-09 15:10:00,1.95795,1.96008,1.95648,1.95941,47000000.0
2008-06-09 15:15:00,1.95933,1.95945,1.95705,1.95705,42000000.0
2008-06-09 15:20:00,1.95786,1.95821,1.9536,1.95548,41000000.0
2008-06-09 15:25:00,1.95429,1.95759,1.95429,1.95559,49000000.0
2008-06-09 15:30:00,1.95527,1.95581,1.95284,1.95364,46000000.0
2008-06-09 15:35:00,1.95453,1.95453,1.951,1.95348,47000000.0
2008-06-09 15:40:00,1.95399,1.95435,1.94882,1.94882,46000000.0
2008-06-09 15:45:00,1.94959,1.95337,1.94899,1.95265,40000000.0
2008-06-09 15:50:00,1.95327,1.95327,1.94874,1.94983,48000000.0
2008-06-09 15:55:00,1.9496,1.95089,1.9483,1.94962,40000000.0
2008-06-09 16:00:00,1.95019,1.95019,1.93787,1.94035,35000000.0
2008-06-09 16:05:00,1.9403,1.9421,1.93798,1.94001,48000000.0
2008-06-09 16:10:00,1.93934,1.94123,1.93883,1.93991,48000000.0
2008-06-09 16:15:00,1.93921,1.93921,1.93322,1.93674,45000000.0
2008-06-09 16:20:00,1.93666,1.93914,1.93625,1.93713,51000000.0
2008-06-09 16:25:00,1.93764,1.94135,1.93686,1.94135,38000000.0
2008-06-09 16:30:00,1.94018,1.95158,1.93943,1.94253,45000000.0
2008-06-09 16:35:00,1.94332,1.94487,1.94218,1.94468,37000000.0
2008-06-09 16:40:00,1.94352,1.94817,1.94352,1.94676,45000000.0
2008-06-09 16:45:00,1.94711,1.95006,1.94603,1.95003,41000000.0
2008-06-09 16:50:00,1.94986,1.952,1.9481,1.9509,46000000.0
2008-06-09 16:55:00,1.94946,1.95162,1.94812,1.95014,41000000.0
2008-06-09 17:00:00,1.95123,1.95176,1.94702,1.9487,42000000.0
2008-06-09 17:05:00,1.94774,1.94802,1.94527,1.9475,43000000.0
2008-06-09 17:10:00,1.94612,1.94738,1.94487,1.94588,49000000.0
2008-06-09 17:15:00,1.94577,1.94771,1.94468,1.94573,42000000.0
2008-06-09 17:20:00,1.94539,1.94679,1.94298,1.94298,45000000.0
2008-06-09 17:25:00,1.94233,1.94403,1.9416,1.94231,45000000.0
2008-06-09 17:30:00,1.94432,1.94522,1.94145,1.94159,36000000.0
2008-06-09 17:35:00,1.94332,1.94406,1.94164,1.94279,43000000.0
2008-06-09 17:40:00,1.94318,1.94531,1.94309,1.945,38000000.0
2008-06-09 17:45:00,1.94407,1.94528,1.94342,1.94475,54000000.0
2008-06-09 17:50:00,1.94514,1.94651,1.94339,1.94632,45000000.0
2008-06-09 17:55:00,1.94554,1.95001,1.94554,1.9499,43000000.0
2008-06-09 18:00:00,1.94931,1.94987,1.94768,1.9486,42000000.0
2008-06-09 18:05:00,1.94881,1.95043,1.94844,1.94869,42000000.0
2008-06-09 18:10:00,1.95031,1.95074,1.9487,1.95026,43000000.0
2008-06-09 18:15:00,1.94982,1.95082,1.9488,1.95082,42000000.0
2008-06-09 18:20:00,1.94928,1.95054,1.9476,1.9476,44000000.0
2008-06-09 18:25:00,1.94812,1.94853,1.94697,1.94853,46000000.0
2008-06-09 18:30:00,1.94826,1.94838,1.94483,1.94483,44000000.0
2008-06-09 18:35:00,1.94493,1.94678,1.94269,1.94396,42000000.0
2008-06-09 18:40:00,1.94392,1.94443,1.94137,1.94137,45000000.0
2008-06-09 18:45:00,1.94184,1.94373,1.94166,1.94315,43000000.0
2008-06-09 18:50:00,1.94337,1.94337,1.93813,1.94015,45000000.0
2008-06-09 18:55:00,1.93873,1.94018,1.93742,1.94018,41000000.0
2008-06-09 19:00:00,1.93931,1.9399,1.93457,1.93457,47000000.0
2008-06-09 19:05:00,1.93636,1.93787,1.93469,1.93766,46000000.0
2008-06-09 19:10:00,1.9363,1.93729,1.93259,1.93315,45000000.0
2008-06-09 19:15:00,1.93361,1.9375,1.93349,1.93612,47000000.0
2008-06-09 19:20:00,1.93782,1.9387,1.9353,1.93698,50000000.0
2008-06-09 19:25:00,1.93851,1.93996,1.93671,1.93965,45000000.0
2008-06-09 19:30:00,1.93941,1.94014,1.93502,1.93559,44000000.0
2008-06-09 19:35:00,1.93621,1.94156,1.93621,1.94156,42000000.0
2008-06-09 19:40:00,1.94169,1.94199,1.93773,1.94103,47000000.0
2008-06-09 19:45:00,1.9417,1.94192,1.93729,1.93772,46000000.0
2008-06-09 19:50:00,1.93844,1.94371,1.93739,1.94294,36000000.0
2008-06-09 19:55:00,1.93885,1.94712,1.93873,1.94249,41000000.0
2008-06-09 20:00:00,1.94669,1.94805,1.94353,1.94772,43000000.0
2008-06-09 20:05:00,1.94488,1.95094,1.94488,1.95045,42000000.0
2008-06-09 20:10:00,1.95019,1.95152,1.9464,1.9469,39000000.0
2008-06-09 20:15:00,1.95042,1.95158,1.94571,1.94571,44000000.0
2008-06-09 20:20:00,1.94985,1.95002,1.94554,1.94921,44000000.0
2008-06-09 20:25:00,1.94497,1.94832,1.94018,1.94466,47000000.0
2008-06-09 20:30:00,1.94298,1.94531,1.94064,1.94531,42000000.0
2008-06-09 20:35:00,1.94079,1.94663,1.9392,1.94327,44000000.0
2008-06-09 20:40:00,1.94004,1.94356,1.93874,1.94356,40000000.0
2008-06-09 20:45:00,1.94166,1.94454,1.93883,1.94247,41000000.0
2008-06-09 20:50:00,1.94311,1.94323,1.93848,1.94312,38000000.0
2008-06-09 20:55:00,1.94187,1.94367,1.93838,1.9428,42000000.0
2008-06-09 21:00:00,1.94246,1.94414,1.93913,1.94414,36000000.0
2008-06-09 21:05:00,1.94328,1.94408,1.93973,1.93973,48000000.0
2008-06-09 21:10:00,1.94365,1.94408,1.93919,1.93919,41000000.0
2008-06-09 21:15:00,1.94312,1.94321,1.93883,1.94109,47000000.0
2008-06-09 21:20:00,1.93845,1.9414,1.93635,1.94062,55000000.0
2008-06-09 21:25:00,1.93685,1.94069,1.93637,1.93973,57000000.0
2008-06-09 21:30:00,1.93852,1.93957,1.93453,1.93946,51000000.0
2008-06-09 21:35:00,1.93554,1.93995,1.93503,1.93586,50000000.0
2008-06-09 21:40:00,1.93494,1.94004,1.93463,1.93869,48000000.0
2008-06-09 21:45:00,1.93571,1.93867,1.93361,1.93813,45000000.0
2008-06-09 21:50:00,1.93771,1.93771,1.93319,1.93687,39000000.0
2008-06-09 21:55:00,1.93223,1.93766,1.93223,1.93766,48000000.0
2008-06-09 22:00:00,1.93586,1.93729,1.93272,1.93642,43000000.0
2008-06-09 22:05:00,1.93254,1.93872,1.93254,1.93872,41000000.0
2008-06-09 22:10:00,1.93551,1.93939,1.93436,1.938,50000000.0
2008-06-09 22:15:00,1.93676,1.93886,1.93492,1.93875,47000000.0
2008-06-09 22:20:00,1.93636,1.93944,1.93534,1.93944,41000000.0
2008-06-09 22:25:00,1.93601,1.94005,1.93519,1.93947,43000000.0
2008-06-09 22:30:00,1.93797,1.94001,1.93522,1.93986,32000000.0
2008-06-09 22:35:00,1.93681,1.94031,1.93584,1.93633,34000000.0
2008-06-09 22:40:00,1.93564,1.94057,1.93553,1.94029,34000000.0
2008-06-09 22:45:00,1.93974,1.94179,1.93602,1.938,42000000.0
2008-06-09 22:50:00,1.93863,1.94262,1.93829,1.94211,39000000.0
2008-06-09 22:55:00,1.94174,1.94356,1.93887,1.94352,51000000.0
2008-06-09 23:00:00,1.94186,1.94186,1.93558,1.93589,22000000.0
2008-06-09 23:05:00,1.93608,1.94032,1.93569,1.94027,40000000.0
2008-06-09 23:10:00,1.93971,1.94232,1.93575,1.94058,43000000.0
2008-06-09 23:15:00,1.93929,1.94121,1.93682,1.94116,37000000.0
2008-06-09 23:20:00,1.93637,1.94029,1.93636,1.93703,14000000.0
2008-06-09 23:25:00,1.9375,1.94046,1.93682,1.94035,19000000.0
2008-06-09 23:30:00,1.94106,1.94191,1.93718,1.94191,15000000.0
2008-06-09 23:35:00,1.93766,1.94253,1.93718,1.94178,33000000.0
2008-06-09 23:40:00,1.93809,1.9418,1.93777,1.93777,20000000.0
2008-06-09 23:45:00,1.94127,1.94247,1.93718,1.93778,38000000.0
2008-06-09 23:50:00,1.93817,1.94071,1.93744,1.93744,16000000.0
2008-06-09 23:55:00,1.93745,1.94205,1.93676,1.93713,23000000.0
2008-06-10 00:00:00,1.94276,1.94276,1.93691,1.93702,39000000.0
2008-06-10 00:05:00,1.93693,1.94179,1.93691,1.93771,27000000.0
2008-06-10 00:10:00,1.93735,1.94227,1.9373,1.94158,32000000.0
2008-06-10 00:15:00,1.94266,1.94266,1.937,1.93729,30000000.0
2008-06-10 00:20:00,1.94223,1.94234,1.93743,1.94187,24000000.0
2008-06-10 00:25:00,1.93741,1.94237,1.93741,1.9419,30000000.0
2008-06-10 00:30:00,1.94239,1.94239,1.93742,1.94095,49000000.0
2008-06-10 00:35:00,1.93995,1.94105,1.93686,1.94094,36000000.0
2008-06-10 00:40:00,1.93728,1.94183,1.93728,1.94144,48000000.0
2008-06-10 00:45:00,1.94062,1.94149,1.93664,1.93665,44000000.0
2008-06-10 00:50:00,1.94135,1.94136,1.9372,1.94125,22000000.0
2008-06-10 00:55:00,1.94107,1.94107,1.93601,1.94086,51000000.0
2008-06-10 01:00:00,1.94058,1.94066,1.93655,1.94035,44000000.0
2008-06-10 01:05:00,1.93989,1.94093,1.9363,1.94066,35000000.0
2008-06-10 01:10:00,1.93993,1.94052,1.93633,1.93713,39000000.0
2008-06-10 01:15:00,1.94096,1.94123,1.93638,1.93767,47000000.0
2008-06-10 01:20:00,1.93707,1.94175,1.93671,1.94117,36000000.0
2008-06-10 01:25:00,1.94147,1.94177,1.93716,1.94094,58000000.0
2008-06-10 01:30:00,1.94163,1.94163,1.93741,1.93995,32000000.0
2008-06-10 01:35:00,1.93713,1.94194,1.93699,1.93808,31000000.0
2008-06-10 01:40:00,1.9377,1.94215,1.9376,1.9376,45000000.0
2008-06-10 01:45:00,1.94154,1.94216,1.93759,1.94204,25000000.0
2008-06-10 01:50:00,1.94123,1.94145,1.93703,1.94145,25000000.0
2008-06-10 01:55:00,1.93691,1.94147,1.93682,1.9414,38000000.0
2008-06-10 02:00:00,1.94067,1.94095,1.93575,1.94035,33000000.0
2008-06-10 02:05:00,1.94124,1.94124,1.93632,1.93948,40000000.0
2008-06-10 02:10:00,1.93586,1.94049,1.9356,1.9356,41000000.0
2008-06-10 02:15:00,1.93952,1.93952,1.93211,1.93635,56000000.0
2008-06-10 02:20:00,1.93693,1.93697,1.92863,1.93383,41000000.0
2008-06-10 02:25:00,1.93094,1.93299,1.92723,1.93216,40000000.0
2008-06-10 02:30:00,1.9335,1.9335,1.92604,1.93274,62000000.0
2008-06-10 02:35:00,1.92839,1.93298,1.9271,1.93284,38000000.0
2008-06-10 02:40:00,1.9292,1.93262,1.92814,1.92867,40000000.0
2008-06-10 02:45:00,1.93281,1.93281,1.92783,1.93275,44000000.0
2008-06-10 02:50:00,1.92794,1.93266,1.92778,1.93266,51000000.0
2008-06-10 02:55:00,1.93212,1.93317,1.92871,1.93296,41000000.0
2008-06-10 03:00:00,1.93326,1.93385,1.92851,1.93267,62000000.0
2008-06-10 03:05:00,1.92978,1.93374,1.92958,1.93311,38000000.0
2008-06-10 03:10:00,1.9294,1.93472,1.9294,1.93472,41000000.0
2008-06-10 03:15:00,1.93431,1.93557,1.93062,1.93557,41000000.0
2008-06-10 03:20:00,1.93213,1.93511,1.93009,1.93453,40000000.0
2008-06-10 03:25:00,1.93386,1.935,1.93029,1.93406,39000000.0
2008-06-10 03:30:00,1.93387,1.93566,1.93043,1.93502,41000000.0
2008-06-10 03:35:00,1.93064,1.93458,1.92971,1.93372,47000000.0
2008-06-10 03:40:00,1.93424,1.93424,1.92949,1.93395,35000000.0
2008-06-10 03:45:00,1.93493,1.93498,1.93041,1.93041,26000000.0
2008-06-10 03:50:00,1.93181,1.9358,1.93085,1.9358,57000000.0
2008-06-10 03:55:00,1.93229,1.93618,1.93177,1.93618,48000000.0
2008-06-10 04:00:00,1.93479,1.93545,1.93035,1.9348,39000000.0
2008-06-10 04:05:00,1.93042,1.9356,1.93042,1.93511,44000000.0
2008-06-10 04:10:00,1.93056,1.93454,1.93056,1.93318,39000000.0
2008-06-10 04:15:00,1.93331,1.93453,1.92929,1.93441,38000000.0
2008-06-10 04:20:00,1.93006,1.93421,1.92952,1.93302,40000000.0
2008-06-10 04:25:00,1.92944,1.93373,1.92934,1.93304,42000000.0
2008-06-10 04:30:00,1.93287,1.93287,1.9277,1.92799,41000000.0
2008-06-10 04:35:00,1.93194,1.93238,1.92752,1.92852,77000000.0
2008-06-10 04:40:00,1.93154,1.93232,1.92727,1.93124,36000000.0
2008-06-10 04:45:00,1.93221,1.93262,1.92783,1.93245,39000000.0
2008-06-10 04:50:00,1.9315,1.93286,1.92909,1.93081,38000000.0
2008-06-10 04:55:00,1.92825,1.93222,1.92755,1.92796,22000000.0
2008-06-10 05:00:00,1.93345,1.93355,1.92857,1.92862,42000000.0
2008-06-10 05:05:00,1.92815,1.93241,1.92699,1.92699,49000000.0
2008-06-10 05:10:00,1.9316,1.93239,1.92698,1.93239,40000000.0
2008-06-10 05:15:00,1.93226,1.93294,1.92795,1.92808,40000000.0
2008-06-10 05:20:00,1.93101,1.93292,1.92844,1.93226,49000000.0
2008-06-10 05:25:00,1.93145,1.93307,1.92871,1.92955,42000000.0
2008-06-10 05:30:00,1.93185,1.93379,1.92922,1.93369,25000000.0
2008-06-10 05:35:00,1.92933,1.93399,1.92864,1.9293,35000000.0
2008-06-10 05:40:00,1.93289,1.93303,1.92844,1.93248,39000000.0
2008-06-10 05:45:00,1.93274,1.9333,1.92855,1.93197,18000000.0
2008-06-10 05:50:00,1.92997,1.93371,1.9288,1.92923,43000000.0
2008-06-10 05:55:00,1.9332,1.93354,1.92936,1.93,43000000.0
2008-06-10 06:00:00,1.93324,1.93336,1.92928,1.93306,31000000.0
2008-06-10 06:05:00,1.93404,1.93408,1.92818,1.93228,36000000.0
2008-06-10 06:10:00,1.92914,1.93247,1.92739,1.92744,49000000.0
2008-06-10 06:15:00,1.93174,1.93255,1.92776,1.92795,40000000.0
2008-06-10 06:20:00,1.92915,1.93297,1.92813,1.93202,36000000.0
2008-06-10 06:25:00,1.93296,1.93309,1.92856,1.93309,43000000.0
2008-06-10 06:30:00,1.93204,1.93364,1.92862,1.9325,36000000.0
2008-06-10 06:35:00,1.93044,1.93362,1.9286,1.93323,40000000.0
2008-06-10 06:40:00,1.93363,1.93363,1.92871,1.93202,45000000.0
2008-06-10 06:45:00,1.93217,1.93405,1.92827,1.93393,41000000.0
2008-06-10 06:50:00,1.93069,1.93388,1.92994,1.9309,43000000.0
2008-06-10 06:55:00,1.93371,1.93864,1.93183,1.93864,57000000.0
2008-06-10 07:00:00,1.93702,1.93844,1.93373,1.93844,58000000.0
2008-06-10 07:05:00,1.93531,1.93977,1.93381,1.93534,46000000.0
2008-06-10 07:10:00,1.93912,1.93916,1.93443,1.93744,59000000.0
2008-06-10 07:15:00,1.93875,1.93875,1.93257,1.93652,54000000.0
2008-06-10 07:20:00,1.93551,1.93669,1.93166,1.93228,65000000.0
2008-06-10 07:25:00,1.93247,1.93624,1.93101,1.93563,63000000.0
2008-06-10 07:30:00,1.93507,1.93607,1.93157,1.93276,77000000.0
2008-06-10 07:35:00,1.93292,1.93691,1.93163,1.93587,39000000.0
2008-06-10 07:40:00,1.93187,1.93717,1.93187,1.93601,60000000.0
2008-06-10 07:45:00,1.93578,1.93602,1.93124,1.93468,46000000.0
2008-06-10 07:50:00,1.93168,1.93559,1.93102,1.93481,46000000.0
2008-06-10 07:55:00,1.93117,1.93547,1.9304,1.93547,73000000.0
2008-06-10 08:00:00,1.93422,1.93711,1.93175,1.9332,72000000.0
2008-06-10 08:05:00,1.93751,1.93784,1.93297,1.93297,83000000.0
2008-06-10 08:10:00,1.9373,1.9383,1.93321,1.93445,49000000.0
2008-06-10 08:15:00,1.93862,1.93865,1.93362,1.93695,43000000.0
2008-06-10 08:20:00,1.93453,1.94033,1.93307,1.94021,41000000.0
2008-06-10 08:25:00,1.94074,1.94146,1.93649,1.93762,43000000.0
2008-06-10 08:30:00,1.94189,1.94189,1.93448,1.93781,47000000.0
2008-06-10 08:35:00,1.93694,1.94105,1.93416,1.94105,37000000.0
2008-06-10 08:40:00,1.93761,1.94288,1.93716,1.94254,45000000.0
2008-06-10 08:45:00,1.94149,1.94307,1.93888,1.93888,44000000.0
2008-06-10 08:50:00,1.9402,1.9436,1.93932,1.94338,47000000.0
2008-06-10 08:55:00,1.94061,1.94319,1.93678,1.94052,39000000.0
2008-06-10 09:00:00,1.93985,1.94213,1.93646,1.93673,42000000.0
2008-06-10 09:05:00,1.93926,1.94039,1.93518,1.93622,44000000.0
2008-06-10 09:10:00,1.94018,1.94018,1.93597,1.93982,40000000.0
2008-06-10 09:15:00,1.93512,1.9403,1.93461,1.93933,44000000.0
2008-06-10 09:20:00,1.9387,1.94004,1.93617,1.93794,37000000.0
2008-06-10 09:25:00,1.93797,1.93853,1.93548,1.93659,41000000.0
2008-06-10 09:30:00,1.93538,1.93633,1.9342,1.93468,41000000.0
2008-06-10 09:35:00,1.93492,1.93993,1.93455,1.93993,40000000.0
2008-06-10 09:40:00,1.93811,1.94014,1.93612,1.93612,46000000.0
2008-06-10 09:45:00,1.93687,1.93727,1.93461,1.93564,53000000.0
2008-06-10 09:50:00,1.93464,1.93521,1.93186,1.93352,40000000.0
2008-06-10 09:55:00,1.9344,1.93469,1.93097,1.93315,39000000.0
2008-06-10 10:00:00,1.93249,1.93396,1.92964,1.93082,48000000.0
2008-06-10 10:05:00,1.93047,1.93142,1.92845,1.9296,48000000.0
2008-06-10 10:10:00,1.93045,1.93082,1.92785,1.92824,41000000.0
2008-06-10 10:15:00,1.9291,1.92977,1.92725,1.92907,47000000.0
2008-06-10 10:20:00,1.92764,1.93158,1.92764,1.92888,39000000.0
2008-06-10 10:25:00,1.92927,1.93261,1.92914,1.93197,45000000.0
2008-06-10 10:30:00,1.93147,1.93219,1.92883,1.93111,51000000.0
2008-06-10 10:35:00,1.93304,1.9343,1.93083,1.93109,50000000.0
2008-06-10 10:40:00,1.93234,1.93256,1.92918,1.93256,41000000.0
2008-06-10 10:45:00,1.93194,1.93215,1.92837,1.93012,40000000.0
2008-06-10 10:50:00,1.92916,1.93051,1.92516,1.92757,39000000.0
2008-06-10 10:55:00,1.92591,1.92801,1.92491,1.92801,41000000.0
2008-06-10 11:00:00,1.92703,1.92897,1.92586,1.92797,43000000.0
2008-06-10 11:05:00,1.92645,1.92824,1.92624,1.92792,43000000.0
2008-06-10 11:10:00,1.92839,1.92862,1.92626,1.92657,46000000.0
2008-06-10 11:15:00,1.92755,1.92825,1.92603,1.92825,41000000.0
2008-06-10 11:20:00,1.92669,1.92821,1.92625,1.92821,47000000.0
2008-06-10 11:25:00,1.92688,1.92819,1.92608,1.92709,45000000.0
2008-06-10 11:30:00,1.9263,1.92708,1.92488,1.92488,42000000.0
2008-06-10 11:35:00,1.92625,1.92625,1.92168,1.9232,45000000.0
2008-06-10 11:40:00,1.92254,1.92276,1.92088,1.92103,50000000.0
2008-06-10 11:45:00,1.92198,1.92299,1.92045,1.92105,43000000.0
2008-06-10 11:50:00,1.92131,1.92298,1.92076,1.92298,46000000.0
2008-06-10 11:55:00,1.92318,1.92446,1.92141,1.92446,46000000.0
2008-06-10 12:00:00,1.92419,1.9243,1.92175,1.92249,40000000.0
2008-06-10 12:05:00,1.92402,1.92402,1.92161,1.92235,38000000.0
2008-06-10 12:10:00,1.92296,1.9258,1.92277,1.92552,40000000.0
2008-06-10 12:15:00,1.92508,1.92607,1.92318,1.92501,46000000.0
2008-06-10 12:20:00,1.92547,1.92547,1.92197,1.92197,42000000.0
2008-06-10 12:25:00,1.92133,1.92363,1.92112,1.92363,51000000.0
2008-06-10 12:30:00,1.92162,1.92396,1.92141,1.92348,46000000.0
2008-06-10 12:35:00,1.92229,1.92452,1.92229,1.92301,45000000.0
2008-06-10 12:40:00,1.92444,1.92449,1.92206,1.92385,46000000.0
2008-06-10 12:45:00,1.92335,1.92369,1.92136,1.92176,47000000.0
2008-06-10 12:50:00,1.92228,1.92386,1.92198,1.92231,44000000.0
2008-06-10 12:55:00,1.92432,1.925,1.92296,1.92414,42000000.0
2008-06-10 13:00:00,1.92456,1.92703,1.9232,1.92703,43000000.0
2008-06-10 13:05:00,1.92561,1.9272,1.92517,1.92556,46000000.0
2008-06-10 13:10:00,1.92521,1.92724,1.92478,1.92724,47000000.0
2008-06-10 13:15:00,1.92619,1.92995,1.92529,1.92921,47000000.0
2008-06-10 13:20:00,1.9283,1.92976,1.92778,1.92961,42000000.0
2008-06-10 13:25:00,1.92848,1.93063,1.92811,1.92811,43000000.0
2008-06-10 13:30:00,1.9285,1.93107,1.92836,1.92964,43000000.0
2008-06-10 13:35:00,1.92811,1.93124,1.92811,1.92951,44000000.0
2008-06-10 13:40:00,1.93117,1.93135,1.92902,1.9307,45000000.0
2008-06-10 13:45:00,1.92979,1.93046,1.92724,1.92724,46000000.0
2008-06-10 13:50:00,1.9285,1.92891,1.9266,1.92881,45000000.0
2008-06-10 13:55:00,1.92692,1.93057,1.92692,1.93013,46000000.0
2008-06-10 14:00:00,1.93007,1.93113,1.92937,1.93087,42000000.0
2008-06-10 14:05:00,1.93046,1.93505,1.93005,1.93301,47000000.0
2008-06-10 14:10:00,1.93422,1.93541,1.93282,1.93286,51000000.0
2008-06-10 14:15:00,1.93372,1.93519,1.93213,1.93306,44000000.0
2008-06-10 14:20:00,1.9328,1.94252,1.93169,1.93386,43000000.0
2008-06-10 14:25:00,1.93267,1.93437,1.93171,1.93264,38000000.0
2008-06-10 14:30:00,1.93247,1.93568,1.93176,1.93454,46000000.0
2008-06-10 14:35:00,1.93553,1.93805,1.93457,1.93805,45000000.0
2008-06-10 14:40:00,1.93818,1.93829,1.93576,1.93706,45000000.0
2008-06-10 14:45:00,1.93792,1.93891,1.93649,1.93891,50000000.0
2008-06-10 14:50:00,1.93861,1.94249,1.93818,1.93957,42000000.0
2008-06-10 14:55:00,1.94028,1.94208,1.93842,1.94208,42000000.0
2008-06-10 15:00:00,1.94078,1.95199,1.94078,1.94954,45000000.0
2008-06-10 15:05:00,1.94896,1.95349,1.94773,1.94942,46000000.0
2008-06-10 15:10:00,1.94974,1.95111,1.94513,1.94581,47000000.0
2008-06-10 15:15:00,1.94604,1.94737,1.94437,1.94699,42000000.0
2008-06-10 15:20:00,1.94646,1.94781,1.94238,1.94371,41000000.0
2008-06-10 15:25:00,1.94579,1.94841,1.94421,1.94706,49000000.0
2008-06-10 15:30:00,1.94716,1.94718,1.94403,1.9459,46000000.0
2008-06-10 15:35:00,1.94587,1.94721,1.94452,1.94578,47000000.0
2008-06-10 15:40:00,1.94721,1.94864,1.94422,1.94521,46000000.0
2008-06-10 15:45:00,1.9453,1.94596,1.94031,1.94109,40000000.0
2008-06-10 15:50:00,1.9404,1.94323,1.93957,1.94307,48000000.0
2008-06-10 15:55:00,1.94286,1.9476,1.94169,1.94731,40000000.0
2008-06-10 16:00:00,1.94612,1.95018,1.94473,1.94931,35000000.0
2008-06-10 16:05:00,1.94874,1.95044,1.94659,1.94891,48000000.0
2008-06-10 16:10:00,1.94763,1.94827,1.94226,1.94226,48000000.0
2008-06-10 16:15:00,1.94259,1.94502,1.94254,1.94436,45000000.0
2008-06-10 16:20:00,1.94419,1.94807,1.94244,1.94712,51000000.0
2008-06-10 16:25:00,1.94611,1.94946,1.94479,1.94729,38000000.0
2008-06-10 16:30:00,1.94743,1.95259,1.94736,1.95224,45000000.0
2008-06-10 16:35:00,1.95306,1.95477,1.95165,1.95372,37000000.0
2008-06-10 16:40:00,1.95352,1.9566,1.95262,1.95421,45000000.0
2008-06-10 16:45:00,1.95504,1.95512,1.94914,1.94995,41000000.0
2008-06-10 16:50:00,1.94953,1.95128,1.94846,1.95073,46000000.0
2008-06-10 16:55:00,1.95075,1.95247,1.94817,1.94817,41000000.0
2008-06-10 17:00:00,1.95001,1.95294,1.9481,1.95154,42000000.0
2008-06-10 17:05:00,1.95402,1.95541,1.95023,1.95108,43000000.0
2008-06-10 17:10:00,1.95219,1.95282,1.95046,1.95079,49000000.0
2008-06-10 17:15:00,1.95185,1.95327,1.95097,1.95301,42000000.0
2008-06-10 17:20:00,1.95205,1.9549,1.95127,1.95352,45000000.0
2008-06-10 17:25:00,1.95332,1.95554,1.95103,1.95111,45000000.0
2008-06-10 17:30:00,1.95151,1.95406,1.95121,1.95406,36000000.0
2008-06-10 17:35:00,1.95297,1.95398,1.94968,1.94987,43000000.0
2008-06-10 17:40:00,1.95066,1.95066,1.94554,1.94601,38000000.0
2008-06-10 17:45:00,1.94603,1.94863,1.94517,1.9471,54000000.0
2008-06-10 17:50:00,1.94484,1.94756,1.94445,1.94557,45000000.0
2008-06-10 17:55:00,1.94631,1.94828,1.94588,1.94822,43000000.0
2008-06-10 18:00:00,1.94716,1.95015,1.94638,1.94967,42000000.0
2008-06-10 18:05:00,1.94926,1.94982,1.94755,1.94966,42000000.0
2008-06-10 18:10:00,1.94994,1.95014,1.94671,1.94751,43000000.0
2008-06-10 18:15:00,1.94729,1.95071,1.94637,1.95018,42000000.0
2008-06-10 18:20:00,1.94957,1.95399,1.94784,1.94784,44000000.0
2008-06-10 18:25:00,1.94791,1.95172,1.9472,1.95073,46000000.0
2008-06-10 18:30:00,1.94987,1.95246,1.94877,1.94939,44000000.0
2008-06-10 18:35:00,1.95095,1.95095,1.94828,1.94974,42000000.0
2008-06-10 18:40:00,1.94912,1.9513,1.94893,1.95012,45000000.0
2008-06-10 18:45:00,1.95064,1.95175,1.94893,1.95025,43000000.0
2008-06-10 18:50:00,1.94893,1.94972,1.94646,1.94853,45000000.0
2008-06-10 18:55:00,1.94797,1.94909,1.94474,1.94631,41000000.0
2008-06-10 19:00:00,1.9456,1.9486,1.94517,1.94842,47000000.0
2008-06-10 19:05:00,1.94757,1.94891,1.94634,1.94806,39000000.0
2008-06-10 19:10:00,1.94654,1.94779,1.94481,1.94618,45000000.0
2008-06-10 19:15:00,1.94421,1.94621,1.94421,1.94587,47000000.0
2008-06-10 19:20:00,1.94606,1.94815,1.94522,1.9478,50000000.0
2008-06-10 19:25:00,1.94662,1.94743,1.94471,1.94523,45000000.0
2008-06-10 19:30:00,1.94627,1.94652,1.94447,1.94597,44000000.0
2008-06-10 19:35:00,1.94649,1.94727,1.94268,1.94727,42000000.0
2008-06-10 19:40:00,1.9425,1.94758,1.9425,1.94708,47000000.0
2008-06-10 19:45:00,1.94749,1.94749,1.94213,1.94251,46000000.0
2008-06-10 19:50:00,1.94634,1.94634,1.94139,1.94162,36000000.0
2008-06-10 19:55:00,1.9427,1.94814,1.94167,1.94455,41000000.0
2008-06-10 20:00:00,1.94781,1.94817,1.94326,1.94795,43000000.0
2008-06-10 20:05:00,1.94424,1.95023,1.94312,1.95023,42000000.0
2008-06-10 20:10:00,1.94567,1.95107,1.94523,1.94981,39000000.0
2008-06-10 20:15:00,1.94668,1.95103,1.94593,1.94704,44000000.0
2008-06-10 20:20:00,1.95007,1.95088,1.94695,1.94695,40000000.0
2008-06-10 20:25:00,1.95113,1.95127,1.94604,1.9467,47000000.0
2008-06-10 20:30:00,1.9503,1.95057,1.94623,1.9468,42000000.0
2008-06-10 20:35:00,1.94995,1.95122,1.9456,1.95043,44000000.0
2008-06-10 20:40:00,1.94712,1.94924,1.94518,1.94881,40000000.0
2008-06-10 20:45:00,1.94762,1.94914,1.94495,1.94864,41000000.0
2008-06-10 20:50:00,1.9451,1.95024,1.9451,1.9461,35000000.0
2008-06-10 20:55:00,1.94861,1.95032,1.94532,1.95032,43000000.0
2008-06-10 21:00:00,1.94905,1.95114,1.94651,1.95114,42000000.0
2008-06-10 21:05:00,1.95018,1.95147,1.94633,1.95147,48000000.0
2008-06-10 21:10:00,1.95153,1.95182,1.94711,1.95152,41000000.0
2008-06-10 21:15:00,1.95022,1.95171,1.94699,1.94772,44000000.0
2008-06-10 21:20:00,1.95171,1.95172,1.94649,1.9469,52000000.0
2008-06-10 21:25:00,1.94661,1.95136,1.94633,1.9509,57000000.0
2008-06-10 21:30:00,1.95079,1.95128,1.946,1.95023,47000000.0
2008-06-10 21:35:00,1.95038,1.95061,1.94641,1.94697,45000000.0
2008-06-10 21:40:00,1.95044,1.95075,1.94636,1.95012,46000000.0
2008-06-10 21:45:00,1.95008,1.95025,1.94379,1.94886,48000000.0
2008-06-10 21:50:00,1.94402,1.94898,1.94402,1.94466,38000000.0
2008-06-10 21:55:00,1.9469,1.94832,1.94174,1.94657,45000000.0
2008-06-10 22:00:00,1.94585,1.94618,1.94112,1.94486,43000000.0
2008-06-10 22:05:00,1.94128,1.94597,1.94128,1.94507,41000000.0
2008-06-10 22:10:00,1.94516,1.94563,1.9403,1.94422,50000000.0
2008-06-10 22:15:00,1.94271,1.94427,1.93904,1.94416,50000000.0
2008-06-10 22:20:00,1.94326,1.94466,1.94042,1.9442,29000000.0
2008-06-10 22:25:00,1.94484,1.94486,1.93986,1.93999,24000000.0
2008-06-10 22:30:00,1.94533,1.94587,1.9417,1.94248,37000000.0
2008-06-10 22:35:00,1.94193,1.94651,1.94184,1.94651,43000000.0
2008-06-10 22:40:00,1.9433,1.94543,1.94149,1.94182,38000000.0
2008-06-10 22:45:00,1.94446,1.94609,1.94183,1.94595,35000000.0
2008-06-10 22:50:00,1.94617,1.94617,1.9417,1.9423,36000000.0
2008-06-10 22:55:00,1.94296,1.94631,1.94213,1.94213,44000000.0
2008-06-10 23:00:00,1.94553,1.94665,1.94118,1.94134,25000000.0
2008-06-10 23:05:00,1.94156,1.94657,1.94147,1.94657,33000000.0
2008-06-10 23:10:00,1.94639,1.94647,1.94129,1.94561,43000000.0
2008-06-10 23:15:00,1.94395,1.94556,1.94096,1.94145,37000000.0
2008-06-10 23:20:00,1.9445,1.94714,1.94148,1.94222,34000000.0
2008-06-10 23:25:00,1.94542,1.94542,1.94137,1.94137,47000000.0
2008-06-10 23:30:00,1.94452,1.94452,1.9405,1.94153,26000000.0
2008-06-10 23:35:00,1.94204,1.94467,1.93964,1.94027,40000000.0
2008-06-10 23:40:00,1.94467,1.94467,1.9393,1.94399,42000000.0
2008-06-10 23:45:00,1.9425,1.94464,1.94027,1.94105,44000000.0
2008-06-10 23:50:00,1.94024,1.94471,1.93983,1.94354,43000000.0
2008-06-10 23:55:00,1.94068,1.9437,1.93966,1.94369,35000000.0
2008-06-11 00:00:00,1.94293,1.94477,1.9397,1.94436,44000000.0
2008-06-11 00:05:00,1.94327,1.94382,1.93979,1.94357,23000000.0
2008-06-11 00:10:00,1.94447,1.94447,1.93986,1.94387,19000000.0
2008-06-11 00:15:00,1.94338,1.944,1.93931,1.94369,40000000.0
2008-06-11 00:20:00,1.93985,1.94392,1.93953,1.94388,33000000.0
2008-06-11 00:25:00,1.94427,1.94427,1.94023,1.94385,33000000.0
2008-06-11 00:30:00,1.94467,1.94467,1.93981,1.94428,30000000.0
2008-06-11 00:35:00,1.94003,1.94456,1.94003,1.94423,31000000.0
2008-06-11 00:40:00,1.93988,1.94436,1.93954,1.94375,48000000.0
2008-06-11 00:45:00,1.94448,1.94448,1.94007,1.94362,15000000.0
2008-06-11 00:50:00,1.9442,1.94425,1.93949,1.94418,30000000.0
2008-06-11 00:55:00,1.93994,1.94436,1.93974,1.94436,51000000.0
2008-06-11 01:00:00,1.94443,1.94491,1.94059,1.94059,44000000.0
2008-06-11 01:05:00,1.94393,1.94467,1.94015,1.94466,35000000.0
2008-06-11 01:10:00,1.94072,1.94492,1.93992,1.94013,44000000.0
2008-06-11 01:15:00,1.94425,1.94465,1.9406,1.94415,40000000.0
2008-06-11 01:20:00,1.94024,1.94502,1.94024,1.94412,42000000.0
2008-06-11 01:25:00,1.94123,1.94661,1.94081,1.94661,58000000.0
2008-06-11 01:30:00,1.94597,1.94603,1.94083,1.94432,39000000.0
2008-06-11 01:35:00,1.94497,1.94521,1.94068,1.9415,41000000.0
2008-06-11 01:40:00,1.94093,1.94555,1.94056,1.94546,34000000.0
2008-06-11 01:45:00,1.94532,1.94532,1.94022,1.94329,44000000.0
2008-06-11 01:50:00,1.94085,1.94454,1.93961,1.94379,44000000.0
2008-06-11 01:55:00,1.94153,1.9454,1.94113,1.9454,38000000.0
2008-06-11 02:00:00,1.94736,1.94754,1.94133,1.94588,35000000.0
2008-06-11 02:05:00,1.94605,1.94608,1.94074,1.94523,40000000.0
2008-06-11 02:10:00,1.94104,1.94545,1.94104,1.94512,25000000.0
2008-06-11 02:15:00,1.94566,1.94626,1.94055,1.94428,51000000.0
2008-06-11 02:20:00,1.94348,1.94455,1.94016,1.94408,23000000.0
2008-06-11 02:25:00,1.94002,1.94485,1.94002,1.94485,40000000.0
2008-06-11 02:30:00,1.94467,1.94526,1.94023,1.9414,62000000.0
2008-06-11 02:35:00,1.94438,1.94532,1.9408,1.94388,36000000.0
2008-06-11 02:40:00,1.94022,1.94527,1.94022,1.94122,21000000.0
2008-06-11 02:45:00,1.94456,1.94512,1.94062,1.94062,40000000.0
2008-06-11 02:50:00,1.94042,1.94509,1.94042,1.94071,37000000.0
2008-06-11 02:55:00,1.94078,1.94539,1.94056,1.94536,41000000.0
2008-06-11 03:00:00,1.94501,1.94584,1.94061,1.94582,58000000.0
2008-06-11 03:05:00,1.94515,1.94624,1.94194,1.94297,40000000.0
2008-06-11 03:10:00,1.94371,1.94705,1.94163,1.94591,37000000.0
2008-06-11 03:15:00,1.94584,1.94683,1.94242,1.9462,40000000.0
2008-06-11 03:20:00,1.94701,1.9471,1.94316,1.94656,23000000.0
2008-06-11 03:25:00,1.94317,1.94736,1.94207,1.94725,42000000.0
2008-06-11 03:30:00,1.9464,1.94728,1.9422,1.94707,38000000.0
2008-06-11 03:35:00,1.94736,1.94736,1.94261,1.94616,35000000.0
2008-06-11 03:40:00,1.94232,1.94667,1.94205,1.94212,43000000.0
2008-06-11 03:45:00,1.94217,1.94684,1.94217,1.94646,40000000.0
2008-06-11 03:50:00,1.94534,1.9468,1.94185,1.94671,57000000.0
2008-06-11 03:55:00,1.94679,1.94688,1.94201,1.94625,32000000.0
2008-06-11 04:00:00,1.94581,1.94684,1.94204,1.94222,38000000.0
2008-06-11 04:05:00,1.94216,1.94651,1.94183,1.94262,45000000.0
2008-06-11 04:10:00,1.94602,1.94686,1.94209,1.94622,27000000.0
2008-06-11 04:15:00,1.94657,1.94657,1.94163,1.94642,28000000.0
2008-06-11 04:20:00,1.9428,1.94724,1.94224,1.9431,40000000.0
2008-06-11 04:25:00,1.94345,1.94666,1.94238,1.94556,42000000.0
2008-06-11 04:30:00,1.94659,1.94659,1.94212,1.9455,39000000.0
2008-06-11 04:35:00,1.94233,1.94612,1.94161,1.94552,77000000.0
2008-06-11 04:40:00,1.94255,1.94589,1.9416,1.94529,39000000.0
2008-06-11 04:45:00,1.94613,1.94649,1.94242,1.94634,35000000.0
2008-06-11 04:50:00,1.9452,1.94649,1.94211,1.94225,40000000.0
2008-06-11 04:55:00,1.94143,1.94618,1.94104,1.9461,30000000.0
2008-06-11 05:00:00,1.94629,1.94629,1.94132,1.94571,42000000.0
2008-06-11 05:05:00,1.94618,1.94618,1.94123,1.946,42000000.0
2008-06-11 05:10:00,1.94282,1.94637,1.94282,1.94598,40000000.0
2008-06-11 05:15:00,1.94633,1.94648,1.94142,1.94217,33000000.0
2008-06-11 05:20:00,1.94181,1.94637,1.94093,1.94521,49000000.0
2008-06-11 05:25:00,1.94243,1.94563,1.94107,1.94538,42000000.0
2008-06-11 05:30:00,1.94535,1.94606,1.94152,1.94562,35000000.0
2008-06-11 05:35:00,1.94282,1.94515,1.94145,1.94515,17000000.0
2008-06-11 05:40:00,1.94137,1.94575,1.94129,1.94564,28000000.0
2008-06-11 05:45:00,1.94614,1.94626,1.94116,1.94393,29000000.0
2008-06-11 05:50:00,1.94575,1.94588,1.9397,1.94026,46000000.0
2008-06-11 05:55:00,1.94426,1.94436,1.93969,1.94405,36000000.0
2008-06-11 06:00:00,1.94336,1.94422,1.94009,1.94405,40000000.0
2008-06-11 06:05:00,1.94061,1.94397,1.93961,1.94258,21000000.0
2008-06-11 06:10:00,1.94093,1.94422,1.93929,1.94406,40000000.0
2008-06-11 06:15:00,1.94289,1.94397,1.93914,1.94309,39000000.0
2008-06-11 06:20:00,1.94001,1.94366,1.93911,1.94353,24000000.0
2008-06-11 06:25:00,1.94362,1.94421,1.9401,1.94421,43000000.0
2008-06-11 06:30:00,1.94439,1.94512,1.9405,1.94496,36000000.0
2008-06-11 06:35:00,1.94126,1.94454,1.93956,1.93956,43000000.0
2008-06-11 06:40:00,1.93926,1.9437,1.93868,1.94314,45000000.0
2008-06-11 06:45:00,1.94322,1.94387,1.93943,1.93943,41000000.0
2008-06-11 06:50:00,1.94272,1.94407,1.93933,1.94313,37000000.0
2008-06-11 06:55:00,1.93969,1.94307,1.93885,1.93885,48000000.0
2008-06-11 07:00:00,1.94334,1.94369,1.93893,1.94318,58000000.0
2008-06-11 07:05:00,1.93894,1.94352,1.93827,1.94284,46000000.0
2008-06-11 07:10:00,1.93918,1.94339,1.93822,1.94248,59000000.0
2008-06-11 07:15:00,1.94179,1.94333,1.9388,1.9388,54000000.0
2008-06-11 07:20:00,1.93852,1.94535,1.93852,1.94535,65000000.0
2008-06-11 07:25:00,1.94054,1.9443,1.93958,1.93958,63000000.0
2008-06-11 07:30:00,1.94247,1.94343,1.93915,1.94248,77000000.0
2008-06-11 07:35:00,1.94007,1.94351,1.93866,1.94292,39000000.0
2008-06-11 07:40:00,1.93913,1.9432,1.93913,1.9393,52000000.0
2008-06-11 07:45:00,1.93956,1.94398,1.93878,1.94266,39000000.0
2008-06-11 07:50:00,1.93905,1.94278,1.93879,1.94171,46000000.0
2008-06-11 07:55:00,1.93782,1.94201,1.93632,1.93632,73000000.0
2008-06-11 08:00:00,1.93858,1.94077,1.9359,1.93675,72000000.0
2008-06-11 08:05:00,1.93719,1.94219,1.93719,1.94219,83000000.0
2008-06-11 08:10:00,1.94238,1.94418,1.9385,1.93975,49000000.0
2008-06-11 08:15:00,1.94401,1.94401,1.9381,1.94147,43000000.0
2008-06-11 08:20:00,1.94142,1.94142,1.9343,1.9349,41000000.0
2008-06-11 08:25:00,1.93824,1.94084,1.93385,1.94081,43000000.0
2008-06-11 08:30:00,1.93602,1.94337,1.93602,1.94284,47000000.0
2008-06-11 08:35:00,1.93972,1.94268,1.93831,1.94015,37000000.0
2008-06-11 08:40:00,1.93694,1.94013,1.93404,1.93891,45000000.0
2008-06-11 08:45:00,1.93731,1.93969,1.93404,1.93685,44000000.0
2008-06-11 08:50:00,1.93716,1.94317,1.93626,1.93783,47000000.0
2008-06-11 08:55:00,1.93752,1.9434,1.93752,1.94261,39000000.0
2008-06-11 09:00:00,1.94177,1.94376,1.93882,1.94325,42000000.0
2008-06-11 09:05:00,1.93893,1.94395,1.93755,1.9424,44000000.0
2008-06-11 09:10:00,1.93721,1.94116,1.93187,1.93187,40000000.0
2008-06-11 09:15:00,1.93081,1.93613,1.93066,1.93428,44000000.0
2008-06-11 09:20:00,1.93305,1.93504,1.92986,1.93414,37000000.0
2008-06-11 09:25:00,1.93049,1.93444,1.92902,1.92947,41000000.0
2008-06-11 09:30:00,1.93446,1.93542,1.93034,1.9343,41000000.0
2008-06-11 09:35:00,1.93397,1.93698,1.93369,1.93447,40000000.0
2008-06-11 09:40:00,1.93461,1.93598,1.9341,1.93559,46000000.0
2008-06-11 09:45:00,1.93422,1.93524,1.93178,1.93325,53000000.0
2008-06-11 09:50:00,1.93325,1.93335,1.93111,1.93166,40000000.0
2008-06-11 09:55:00,1.93006,1.93516,1.93001,1.93516,39000000.0
2008-06-11 10:00:00,1.93405,1.9361,1.93332,1.9348,48000000.0
2008-06-11 10:05:00,1.93626,1.93685,1.93427,1.93437,48000000.0
2008-06-11 10:10:00,1.93631,1.93765,1.93475,1.9376,41000000.0
2008-06-11 10:15:00,1.93647,1.93737,1.93156,1.93271,47000000.0
2008-06-11 10:20:00,1.93251,1.93547,1.93145,1.93452,39000000.0
2008-06-11 10:25:00,1.93437,1.93614,1.93339,1.93614,45000000.0
2008-06-11 10:30:00,1.93507,1.93795,1.93445,1.93624,51000000.0
2008-06-11 10:35:00,1.9376,1.93872,1.93583,1.93778,50000000.0
2008-06-11 10:40:00,1.93758,1.93762,1.9355,1.93718,41000000.0
2008-06-11 10:45:00,1.93629,1.9394,1.93594,1.93878,40000000.0
2008-06-11 10:50:00,1.93853,1.93913,1.93705,1.93758,39000000.0
2008-06-11 10:55:00,1.93839,1.93856,1.93653,1.93836,41000000.0
2008-06-11 11:00:00,1.93735,1.93912,1.93593,1.93755,43000000.0
2008-06-11 11:05:00,1.93691,1.93837,1.93562,1.93608,43000000.0
2008-06-11 11:10:00,1.93465,1.93816,1.93461,1.93816,46000000.0
2008-06-11 11:15:00,1.93762,1.93856,1.93639,1.93732,41000000.0
2008-06-11 11:20:00,1.93691,1.94041,1.93661,1.94041,47000000.0
2008-06-11 11:25:00,1.93969,1.9412,1.93831,1.93902,45000000.0
2008-06-11 11:30:00,1.93968,1.9418,1.93838,1.93971,42000000.0
2008-06-11 11:35:00,1.93912,1.94489,1.93912,1.94489,45000000.0
2008-06-11 11:40:00,1.94433,1.94433,1.94156,1.94329,50000000.0
2008-06-11 11:45:00,1.94224,1.94401,1.94183,1.94343,43000000.0
2008-06-11 11:50:00,1.94281,1.9439,1.9398,1.94142,46000000.0
2008-06-11 11:55:00,1.9397,1.9411,1.93912,1.94094,46000000.0
2008-06-11 12:00:00,1.9405,1.94076,1.93856,1.93885,40000000.0
2008-06-11 12:05:00,1.93896,1.94011,1.9359,1.93646,38000000.0
2008-06-11 12:10:00,1.93689,1.93756,1.93509,1.93566,40000000.0
2008-06-11 12:15:00,1.93616,1.93739,1.93525,1.93674,46000000.0
2008-06-11 12:20:00,1.93669,1.93856,1.93528,1.93773,33000000.0
2008-06-11 12:25:00,1.93681,1.93781,1.93387,1.93538,51000000.0
2008-06-11 12:30:00,1.93467,1.93609,1.93251,1.93441,46000000.0
2008-06-11 12:35:00,1.9346,1.93759,1.93365,1.93701,45000000.0
2008-06-11 12:40:00,1.93566,1.93789,1.93547,1.93789,46000000.0
2008-06-11 12:45:00,1.93734,1.93823,1.93634,1.9364,47000000.0
2008-06-11 12:50:00,1.93811,1.93949,1.93696,1.93863,44000000.0
2008-06-11 12:55:00,1.93758,1.93872,1.93484,1.93543,42000000.0
2008-06-11 13:00:00,1.93441,1.93691,1.93412,1.93412,43000000.0
2008-06-11 13:05:00,1.93411,1.93671,1.93411,1.93643,46000000.0
2008-06-11 13:10:00,1.93471,1.936,1.9337,1.93374,47000000.0
2008-06-11 13:15:00,1.93541,1.93665,1.9334,1.93635,47000000.0
2008-06-11 13:20:00,1.9357,1.93775,1.93484,1.9369,42000000.0
2008-06-11 13:25:00,1.93544,1.93783,1.93521,1.9363,43000000.0
2008-06-11 13:30:00,1.9379,1.93844,1.93648,1.93844,43000000.0
2008-06-11 13:35:00,1.93724,1.94118,1.93724,1.94118,44000000.0
2008-06-11 13:40:00,1.93969,1.94131,1.93848,1.93987,45000000.0
2008-06-11 13:45:00,1.93887,1.94073,1.93859,1.93979,46000000.0
2008-06-11 13:50:00,1.93874,1.94442,1.93874,1.94442,45000000.0
2008-06-11 13:55:00,1.94414,1.9459,1.94332,1.9459,46000000.0
2008-06-11 14:00:00,1.94548,1.94605,1.94342,1.94432,42000000.0
2008-06-11 14:05:00,1.94529,1.94529,1.94176,1.94422,47000000.0
2008-06-11 14:10:00,1.94451,1.94564,1.94313,1.94324,51000000.0
2008-06-11 14:15:00,1.94386,1.94828,1.94372,1.94574,44000000.0
2008-06-11 14:20:00,1.94661,1.94878,1.94569,1.94861,43000000.0
2008-06-11 14:25:00,1.94693,1.95008,1.94693,1.95008,38000000.0
2008-06-11 14:30:00,1.94899,1.95069,1.94777,1.94975,46000000.0
2008-06-11 14:35:00,1.95016,1.95184,1.94965,1.95047,45000000.0
2008-06-11 14:40:00,1.95136,1.95201,1.94746,1.94898,45000000.0
2008-06-11 14:45:00,1.94782,1.95093,1.94703,1.94857,50000000.0
2008-06-11 14:50:00,1.94672,1.94871,1.94598,1.94778,42000000.0
2008-06-11 14:55:00,1.94691,1.94795,1.94516,1.94698,42000000.0
2008-06-11 15:00:00,1.94642,1.94787,1.94542,1.9464,45000000.0
2008-06-11 15:05:00,1.94809,1.9491,1.94663,1.9491,46000000.0
2008-06-11 15:10:00,1.94926,1.94955,1.94751,1.94955,47000000.0
2008-06-11 15:15:00,1.94854,1.95019,1.94799,1.95019,42000000.0
2008-06-11 15:20:00,1.94927,1.95349,1.94912,1.95306,41000000.0
2008-06-11 15:25:00,1.95274,1.95317,1.95077,1.95208,49000000.0
2008-06-11 15:30:00,1.95155,1.95187,1.94974,1.95169,46000000.0
2008-06-11 15:35:00,1.95062,1.95503,1.95062,1.95421,47000000.0
2008-06-11 15:40:00,1.95507,1.95757,1.95326,1.95632,46000000.0
2008-06-11 15:45:00,1.95562,1.95843,1.95495,1.95736,40000000.0
2008-06-11 15:50:00,1.9579,1.95955,1.95557,1.95955,48000000.0
2008-06-11 15:55:00,1.95892,1.96194,1.95892,1.9615,40000000.0
2008-06-11 16:00:00,1.96078,1.96217,1.95924,1.95924,35000000.0
2008-06-11 16:05:00,1.95965,1.96377,1.95863,1.96251,48000000.0
2008-06-11 16:10:00,1.96413,1.96825,1.96284,1.96448,48000000.0
2008-06-11 16:15:00,1.96503,1.96603,1.96308,1.96538,45000000.0
2008-06-11 16:20:00,1.96521,1.96563,1.96129,1.96217,51000000.0
2008-06-11 16:25:00,1.96325,1.96601,1.96187,1.96216,38000000.0
2008-06-11 16:30:00,1.96396,1.96396,1.95894,1.95927,45000000.0
2008-06-11 16:35:00,1.96194,1.96345,1.95943,1.96267,37000000.0
2008-06-11 16:40:00,1.95704,1.9636,1.95182,1.96248,45000000.0
2008-06-11 16:45:00,1.9642,1.9645,1.95857,1.95857,41000000.0
2008-06-11 16:50:00,1.95875,1.96015,1.95469,1.95469,46000000.0
2008-06-11 16:55:00,1.95513,1.95634,1.95294,1.9548,41000000.0
2008-06-11 17:00:00,1.95471,1.95834,1.95432,1.95697,42000000.0
2008-06-11 17:05:00,1.95609,1.95679,1.95441,1.95591,43000000.0
2008-06-11 17:10:00,1.95506,1.95596,1.95172,1.95356,49000000.0
2008-06-11 17:15:00,1.95264,1.95602,1.95207,1.95602,42000000.0
2008-06-11 17:20:00,1.95627,1.95953,1.95503,1.95953,45000000.0
2008-06-11 17:25:00,1.95856,1.96511,1.95856,1.96353,45000000.0
2008-06-11 17:30:00,1.96547,1.96822,1.96343,1.96368,36000000.0
2008-06-11 17:35:00,1.96373,1.96545,1.96225,1.96534,43000000.0
2008-06-11 17:40:00,1.96413,1.9647,1.96177,1.96177,38000000.0
2008-06-11 17:45:00,1.96216,1.96381,1.96107,1.96113,54000000.0
2008-06-11 17:50:00,1.96256,1.96321,1.95964,1.95964,45000000.0
2008-06-11 17:55:00,1.96049,1.96217,1.95982,1.96087,43000000.0
2008-06-11 18:00:00,1.96097,1.96186,1.95941,1.95978,42000000.0
2008-06-11 18:05:00,1.95965,1.96044,1.9583,1.95888,42000000.0
2008-06-11 18:10:00,1.9585,1.9615,1.95815,1.95966,43000000.0
2008-06-11 18:15:00,1.96108,1.96108,1.95796,1.95964,42000000.0
2008-06-11 18:20:00,1.9581,1.95933,1.95724,1.95739,44000000.0
2008-06-11 18:25:00,1.95839,1.96096,1.95628,1.95962,46000000.0
2008-06-11 18:30:00,1.9602,1.96026,1.95823,1.95979,44000000.0
2008-06-11 18:35:00,1.95936,1.96116,1.95785,1.96115,42000000.0
2008-06-11 18:40:00,1.96092,1.96164,1.95838,1.96124,45000000.0
2008-06-11 18:45:00,1.96089,1.96164,1.95964,1.96113,43000000.0
2008-06-11 18:50:00,1.9609,1.96096,1.95851,1.95995,45000000.0
2008-06-11 18:55:00,1.96045,1.96082,1.95575,1.96077,41000000.0
2008-06-11 19:00:00,1.95881,1.96069,1.9559,1.96034,47000000.0
2008-06-11 19:05:00,1.95651,1.96085,1.95604,1.96081,46000000.0
2008-06-11 19:10:00,1.9598,1.96095,1.95558,1.95558,45000000.0
2008-06-11 19:15:00,1.95782,1.96006,1.95511,1.95576,47000000.0
2008-06-11 19:20:00,1.95527,1.95985,1.95527,1.95571,50000000.0
2008-06-11 19:25:00,1.95508,1.95946,1.95419,1.95481,45000000.0
2008-06-11 19:30:00,1.95813,1.95865,1.95374,1.95865,44000000.0
2008-06-11 19:35:00,1.95541,1.96082,1.95521,1.96075,42000000.0
2008-06-11 19:40:00,1.95702,1.95999,1.95536,1.95926,47000000.0
2008-06-11 19:45:00,1.95876,1.95956,1.95484,1.95949,46000000.0
2008-06-11 19:50:00,1.95589,1.95949,1.95453,1.95862,36000000.0
2008-06-11 19:55:00,1.95475,1.95958,1.95445,1.95902,41000000.0
2008-06-11 20:00:00,1.95891,1.96053,1.956,1.95764,43000000.0
2008-06-11 20:05:00,1.96106,1.96186,1.95667,1.95711,42000000.0
2008-06-11 20:10:00,1.9579,1.96077,1.95598,1.95674,39000000.0
2008-06-11 20:15:00,1.95964,1.96438,1.95773,1.96014,44000000.0
2008-06-11 20:20:00,1.96427,1.96427,1.95855,1.95881,42000000.0
2008-06-11 20:25:00,1.95905,1.96355,1.95845,1.96344,47000000.0
2008-06-11 20:30:00,1.96151,1.96341,1.95906,1.96262,42000000.0
2008-06-11 20:35:00,1.96253,1.96468,1.9579,1.96465,44000000.0
2008-06-11 20:40:00,1.96061,1.96535,1.95874,1.962,42000000.0
2008-06-11 20:45:00,1.96234,1.96622,1.96149,1.96583,41000000.0
2008-06-11 20:50:00,1.96591,1.96593,1.96018,1.96373,42000000.0
2008-06-11 20:55:00,1.95963,1.96449,1.95963,1.96062,43000000.0
2008-06-11 21:00:00,1.96382,1.96447,1.96018,1.96396,48000000.0
2008-06-11 21:05:00,1.95927,1.9639,1.95892,1.95992,48000000.0
2008-06-11 21:10:00,1.95993,1.96421,1.9594,1.96395,41000000.0
2008-06-11 21:15:00,1.9622,1.96415,1.95973,1.9637,43000000.0
2008-06-11 21:20:00,1.96041,1.96412,1.9595,1.95955,50000000.0
2008-06-11 21:25:00,1.96313,1.96346,1.95866,1.95866,57000000.0
2008-06-11 21:30:00,1.96086,1.96229,1.95795,1.96229,48000000.0
2008-06-11 21:35:00,1.95894,1.96254,1.95781,1.96254,52000000.0
2008-06-11 21:40:00,1.96144,1.96342,1.95823,1.96238,48000000.0
2008-06-11 21:45:00,1.96241,1.96296,1.95834,1.96296,38000000.0
2008-06-11 21:50:00,1.96308,1.96386,1.95915,1.9637,38000000.0
2008-06-11 21:55:00,1.96064,1.96536,1.96064,1.96536,44000000.0
2008-06-11 22:00:00,1.96379,1.96564,1.96062,1.96359,35000000.0
2008-06-11 22:05:00,1.96474,1.96477,1.95907,1.9638,36000000.0
2008-06-11 22:10:00,1.96374,1.96374,1.95728,1.95733,50000000.0
2008-06-11 22:15:00,1.96071,1.96329,1.95787,1.96329,47000000.0
2008-06-11 22:20:00,1.96381,1.96386,1.95971,1.95971,34000000.0
2008-06-11 22:25:00,1.95899,1.96291,1.95794,1.96199,32000000.0
2008-06-11 22:30:00,1.96133,1.96372,1.95779,1.96372,38000000.0
2008-06-11 22:35:00,1.96052,1.96435,1.95992,1.96429,28000000.0
2008-06-11 22:40:00,1.96,1.96516,1.95996,1.96065,45000000.0
2008-06-11 22:45:00,1.96412,1.96552,1.96089,1.96503,43000000.0
2008-06-11 22:50:00,1.96135,1.96531,1.96016,1.96488,44000000.0
2008-06-11 22:55:00,1.96123,1.96469,1.95962,1.96076,46000000.0
2008-06-11 23:00:00,1.96528,1.96686,1.96105,1.96686,28000000.0
2008-06-11 23:05:00,1.96697,1.96697,1.96054,1.96597,32000000.0
2008-06-11 23:10:00,1.96529,1.96736,1.96077,1.96736,36000000.0
2008-06-11 23:15:00,1.96455,1.96686,1.96114,1.96669,47000000.0
2008-06-11 23:20:00,1.96067,1.96711,1.96067,1.96711,36000000.0
2008-06-11 23:25:00,1.96075,1.96592,1.96063,1.96584,14000000.0
2008-06-11 23:30:00,1.96433,1.96691,1.96031,1.96052,23000000.0
2008-06-11 23:35:00,1.9622,1.96697,1.96101,1.96684,14000000.0
2008-06-11 23:40:00,1.96063,1.96652,1.96043,1.966,36000000.0
2008-06-11 23:45:00,1.96416,1.96702,1.96107,1.96702,19000000.0
2008-06-11 23:50:00,1.96666,1.96756,1.96152,1.96755,27000000.0
2008-06-11 23:55:00,1.96576,1.96749,1.96167,1.96167,23000000.0
2008-06-12 00:00:00,1.96439,1.96673,1.96091,1.96673,39000000.0
2008-06-12 00:05:00,1.96259,1.96793,1.96132,1.96713,29000000.0
2008-06-12 00:10:00,1.96534,1.9681,1.96213,1.96802,36000000.0
2008-06-12 00:15:00,1.96597,1.96828,1.96197,1.96197,32000000.0
2008-06-12 00:20:00,1.96847,1.96847,1.9621,1.96772,39000000.0
2008-06-12 00:25:00,1.96287,1.9684,1.96193,1.96697,28000000.0
2008-06-12 00:30:00,1.96486,1.9681,1.96203,1.96218,43000000.0
2008-06-12 00:35:00,1.96171,1.96807,1.96156,1.96724,31000000.0
2008-06-12 00:40:00,1.96138,1.96663,1.96089,1.96663,38000000.0
2008-06-12 00:45:00,1.96404,1.9671,1.96167,1.96662,44000000.0
2008-06-12 00:50:00,1.96123,1.96733,1.96123,1.96644,15000000.0
2008-06-12 00:55:00,1.96168,1.96673,1.9609,1.96553,61000000.0
2008-06-12 01:00:00,1.96316,1.96675,1.96009,1.96589,44000000.0
2008-06-12 01:05:00,1.96023,1.96592,1.96023,1.96544,46000000.0
2008-06-12 01:10:00,1.96515,1.96653,1.96058,1.96105,29000000.0
2008-06-12 01:15:00,1.96304,1.96686,1.96032,1.96632,47000000.0
2008-06-12 01:20:00,1.96627,1.96699,1.9607,1.96631,42000000.0
2008-06-12 01:25:00,1.96149,1.96693,1.96132,1.96693,50000000.0
2008-06-12 01:30:00,1.96385,1.96734,1.96113,1.96635,35000000.0
2008-06-12 01:35:00,1.96105,1.96746,1.96105,1.96745,41000000.0
2008-06-12 01:40:00,1.96596,1.96705,1.96092,1.96683,44000000.0
2008-06-12 01:45:00,1.96514,1.96803,1.96178,1.9618,44000000.0
2008-06-12 01:50:00,1.9617,1.96796,1.9617,1.96616,44000000.0
2008-06-12 01:55:00,1.96133,1.96742,1.96133,1.96742,17000000.0
2008-06-12 02:00:00,1.9652,1.96738,1.96074,1.96106,39000000.0
2008-06-12 02:05:00,1.96559,1.96668,1.96114,1.96629,32000000.0
2008-06-12 02:10:00,1.96152,1.96669,1.96072,1.96091,21000000.0
2008-06-12 02:15:00,1.96538,1.967,1.96096,1.96693,42000000.0
2008-06-12 02:20:00,1.96274,1.96693,1.96109,1.96606,41000000.0
2008-06-12 02:25:00,1.96222,1.9665,1.96026,1.96584,40000000.0
2008-06-12 02:30:00,1.96555,1.96598,1.95941,1.96545,62000000.0
2008-06-12 02:35:00,1.96411,1.9648,1.95981,1.96295,32000000.0
2008-06-12 02:40:00,1.96058,1.9652,1.95877,1.95889,38000000.0
2008-06-12 02:45:00,1.96453,1.96484,1.95832,1.96479,45000000.0
2008-06-12 02:50:00,1.96032,1.9642,1.95826,1.95839,48000000.0
2008-06-12 02:55:00,1.95806,1.9642,1.95792,1.96369,41000000.0
2008-06-12 03:00:00,1.96367,1.96398,1.95853,1.9633,41000000.0
2008-06-12 03:05:00,1.95904,1.96425,1.95792,1.96421,39000000.0
2008-06-12 03:10:00,1.96052,1.96424,1.95787,1.95895,32000000.0
2008-06-12 03:15:00,1.96308,1.9634,1.95717,1.95809,47000000.0
2008-06-12 03:20:00,1.95816,1.96347,1.95618,1.95618,32000000.0
2008-06-12 03:25:00,1.95774,1.96122,1.95479,1.96067,41000000.0
2008-06-12 03:30:00,1.96051,1.96051,1.95312,1.96001,48000000.0
2008-06-12 03:35:00,1.96046,1.96058,1.95553,1.96058,43000000.0
2008-06-12 03:40:00,1.95445,1.96058,1.95394,1.95394,43000000.0
2008-06-12 03:45:00,1.95766,1.96037,1.95483,1.95959,38000000.0
2008-06-12 03:50:00,1.95584,1.96002,1.95362,1.95933,57000000.0
2008-06-12 03:55:00,1.95407,1.9593,1.95317,1.95723,50000000.0
2008-06-12 04:00:00,1.95559,1.95896,1.95334,1.95769,47000000.0
2008-06-12 04:05:00,1.9525,1.95988,1.95249,1.95836,44000000.0
2008-06-12 04:10:00,1.95328,1.95933,1.95328,1.9558,36000000.0
2008-06-12 04:15:00,1.95909,1.95988,1.9546,1.95988,38000000.0
2008-06-12 04:20:00,1.96018,1.96026,1.9548,1.96026,40000000.0
2008-06-12 04:25:00,1.95462,1.95902,1.95302,1.95444,42000000.0
2008-06-12 04:30:00,1.95705,1.95867,1.95258,1.95779,37000000.0
2008-06-12 04:35:00,1.95375,1.95877,1.95228,1.95789,77000000.0
2008-06-12 04:40:00,1.95203,1.95791,1.95075,1.95684,46000000.0
2008-06-12 04:45:00,1.95581,1.95852,1.95174,1.95755,41000000.0
2008-06-12 04:50:00,1.95388,1.95847,1.95164,1.95791,44000000.0
2008-06-12 04:55:00,1.95811,1.95811,1.95061,1.95699,37000000.0
2008-06-12 05:00:00,1.95466,1.95665,1.95016,1.9507,44000000.0
2008-06-12 05:05:00,1.95001,1.95856,1.95001,1.95856,49000000.0
2008-06-12 05:10:00,1.9542,1.95987,1.95266,1.95901,40000000.0
2008-06-12 05:15:00,1.95779,1.9601,1.95347,1.95995,40000000.0
2008-06-12 05:20:00,1.96028,1.96028,1.95337,1.95831,52000000.0
2008-06-12 05:25:00,1.95278,1.95976,1.95278,1.95894,42000000.0
2008-06-12 05:30:00,1.95635,1.95961,1.9529,1.9529,41000000.0
2008-06-12 05:35:00,1.9534,1.9585,1.95207,1.95836,34000000.0
2008-06-12 05:40:00,1.95791,1.95847,1.95261,1.95834,17000000.0
2008-06-12 05:45:00,1.95709,1.95791,1.9518,1.9531,44000000.0
2008-06-12 05:50:00,1.95329,1.95848,1.95243,1.95848,34000000.0
2008-06-12 05:55:00,1.95789,1.95882,1.9528,1.95859,33000000.0
2008-06-12 06:00:00,1.95633,1.96016,1.95336,1.95336,35000000.0
2008-06-12 06:05:00,1.95496,1.95972,1.95302,1.95445,36000000.0
2008-06-12 06:10:00,1.95478,1.95943,1.9533,1.95922,44000000.0
2008-06-12 06:15:00,1.95771,1.95936,1.95261,1.95914,45000000.0
2008-06-12 06:20:00,1.95389,1.95953,1.95295,1.9594,36000000.0
2008-06-12 06:25:00,1.95801,1.96012,1.95364,1.95412,43000000.0
2008-06-12 06:30:00,1.95818,1.95923,1.95288,1.95794,36000000.0
2008-06-12 06:35:00,1.95794,1.95942,1.95326,1.95942,46000000.0
2008-06-12 06:40:00,1.95935,1.95951,1.95181,1.95181,45000000.0
2008-06-12 06:45:00,1.95564,1.95752,1.95239,1.95724,41000000.0
2008-06-12 06:50:00,1.95293,1.95744,1.95112,1.95153,40000000.0
2008-06-12 06:55:00,1.95519,1.95706,1.95054,1.95086,46000000.0
2008-06-12 07:00:00,1.95445,1.95709,1.9514,1.95662,58000000.0
2008-06-12 07:05:00,1.95075,1.9565,1.94997,1.95443,46000000.0
2008-06-12 07:10:00,1.95551,1.95551,1.94894,1.95526,59000000.0
2008-06-12 07:15:00,1.95327,1.95508,1.94816,1.94924,54000000.0
2008-06-12 07:20:00,1.95019,1.95503,1.94883,1.9537,65000000.0
2008-06-12 07:25:00,1.94903,1.95503,1.94903,1.95503,63000000.0
2008-06-12 07:30:00,1.95228,1.95578,1.94954,1.95122,77000000.0
2008-06-12 07:35:00,1.95603,1.95643,1.94974,1.95636,39000000.0
2008-06-12 07:40:00,1.95656,1.95662,1.94998,1.95646,60000000.0
2008-06-12 07:45:00,1.9536,1.95619,1.94955,1.9552,46000000.0
2008-06-12 07:50:00,1.95051,1.95709,1.95004,1.95703,46000000.0
2008-06-12 07:55:00,1.9512,1.95618,1.94832,1.95273,73000000.0
2008-06-12 08:00:00,1.9501,1.95332,1.94428,1.94988,72000000.0
2008-06-12 08:05:00,1.94992,1.95252,1.94437,1.95116,83000000.0
2008-06-12 08:10:00,1.94707,1.95169,1.94594,1.94643,49000000.0
2008-06-12 08:15:00,1.94858,1.95206,1.94503,1.94969,43000000.0
2008-06-12 08:20:00,1.95127,1.95127,1.94443,1.94443,41000000.0
2008-06-12 08:25:00,1.94593,1.95133,1.94486,1.94899,43000000.0
2008-06-12 08:30:00,1.94821,1.94936,1.94213,1.94453,47000000.0
2008-06-12 08:35:00,1.94894,1.94894,1.94151,1.94162,37000000.0
2008-06-12 08:40:00,1.94076,1.94613,1.93953,1.94089,45000000.0
2008-06-12 08:45:00,1.9455,1.94738,1.94064,1.94166,44000000.0
2008-06-12 08:50:00,1.94056,1.94664,1.94056,1.94139,47000000.0
2008-06-12 08:55:00,1.94526,1.94734,1.94066,1.94452,39000000.0
2008-06-12 09:00:00,1.94424,1.9447,1.9366,1.93747,42000000.0
2008-06-12 09:05:00,1.93558,1.94266,1.93558,1.94124,44000000.0
2008-06-12 09:10:00,1.93964,1.94197,1.93686,1.93763,40000000.0
2008-06-12 09:15:00,1.93952,1.94245,1.93883,1.94202,44000000.0
2008-06-12 09:20:00,1.93895,1.94214,1.93888,1.94199,37000000.0
2008-06-12 09:25:00,1.94181,1.94187,1.9386,1.93923,41000000.0
2008-06-12 09:30:00,1.93988,1.94058,1.93813,1.93832,41000000.0
2008-06-12 09:35:00,1.94048,1.94322,1.93937,1.94307,40000000.0
2008-06-12 09:40:00,1.94041,1.94254,1.93883,1.94254,46000000.0
2008-06-12 09:45:00,1.94007,1.94342,1.93894,1.93894,53000000.0
2008-06-12 09:50:00,1.93985,1.9422,1.93948,1.93988,40000000.0
2008-06-12 09:55:00,1.94137,1.94181,1.93699,1.93699,39000000.0
2008-06-12 10:00:00,1.93801,1.93927,1.93521,1.93783,48000000.0
2008-06-12 10:05:00,1.93858,1.9415,1.93635,1.93864,48000000.0
2008-06-12 10:10:00,1.93907,1.94162,1.93777,1.93844,41000000.0
2008-06-12 10:15:00,1.94035,1.9415,1.93867,1.94109,47000000.0
2008-06-12 10:20:00,1.93894,1.94045,1.93659,1.93818,39000000.0
2008-06-12 10:25:00,1.9411,1.9411,1.93728,1.94062,45000000.0
2008-06-12 10:30:00,1.93699,1.93973,1.93569,1.93831,51000000.0
2008-06-12 10:35:00,1.9355,1.93941,1.93543,1.93941,50000000.0
2008-06-12 10:40:00,1.93645,1.94035,1.93645,1.93995,41000000.0
2008-06-12 10:45:00,1.93807,1.94011,1.93651,1.93662,40000000.0
2008-06-12 10:50:00,1.9386,1.9386,1.93369,1.93774,39000000.0
2008-06-12 10:55:00,1.93463,1.93848,1.9343,1.93548,41000000.0
2008-06-12 11:00:00,1.93814,1.93916,1.93567,1.93577,43000000.0
2008-06-12 11:05:00,1.93686,1.94014,1.93642,1.93897,43000000.0
2008-06-12 11:10:00,1.93739,1.94039,1.93667,1.9403,46000000.0
2008-06-12 11:15:00,1.9377,1.94015,1.93593,1.93872,41000000.0
2008-06-12 11:20:00,1.93822,1.9397,1.93598,1.93633,47000000.0
2008-06-12 11:25:00,1.93831,1.93999,1.93599,1.93999,45000000.0
2008-06-12 11:30:00,1.93841,1.94019,1.93668,1.93668,42000000.0
2008-06-12 11:35:00,1.93622,1.93874,1.9357,1.93646,45000000.0
2008-06-12 11:40:00,1.93956,1.94,1.93621,1.93675,50000000.0
2008-06-12 11:45:00,1.93675,1.93933,1.93555,1.93555,43000000.0
2008-06-12 11:50:00,1.93796,1.94101,1.93597,1.93762,46000000.0
2008-06-12 11:55:00,1.93715,1.94171,1.93715,1.9417,46000000.0
2008-06-12 12:00:00,1.94038,1.94257,1.9383,1.93899,40000000.0
2008-06-12 12:05:00,1.93778,1.94099,1.93615,1.93941,38000000.0
2008-06-12 12:10:00,1.93667,1.94124,1.93667,1.94064,40000000.0
2008-06-12 12:15:00,1.93921,1.9409,1.93789,1.9409,46000000.0
2008-06-12 12:20:00,1.93779,1.94111,1.93738,1.94046,42000000.0
2008-06-12 12:25:00,1.93754,1.94026,1.93616,1.93858,51000000.0
2008-06-12 12:30:00,1.93728,1.93877,1.93518,1.93827,46000000.0
2008-06-12 12:35:00,1.93758,1.93878,1.9352,1.9386,45000000.0
2008-06-12 12:40:00,1.93549,1.93883,1.93534,1.93577,46000000.0
2008-06-12 12:45:00,1.93853,1.93854,1.93497,1.93531,47000000.0
2008-06-12 12:50:00,1.93806,1.93806,1.93339,1.9369,44000000.0
2008-06-12 12:55:00,1.93482,1.93656,1.93304,1.93656,42000000.0
2008-06-12 13:00:00,1.93632,1.93779,1.93387,1.93712,43000000.0
2008-06-12 13:05:00,1.93435,1.9371,1.93365,1.9371,46000000.0
2008-06-12 13:10:00,1.93595,1.93702,1.93296,1.93398,47000000.0
2008-06-12 13:15:00,1.93392,1.93693,1.93365,1.93641,47000000.0
2008-06-12 13:20:00,1.93648,1.93652,1.93349,1.93643,42000000.0
2008-06-12 13:25:00,1.9362,1.93665,1.93297,1.93458,43000000.0
2008-06-12 13:30:00,1.93486,1.93631,1.93236,1.93484,43000000.0
2008-06-12 13:35:00,1.93193,1.9359,1.93193,1.9359,44000000.0
2008-06-12 13:40:00,1.93278,1.93574,1.93181,1.93464,45000000.0
2008-06-12 13:45:00,1.9323,1.93478,1.9315,1.93226,46000000.0
2008-06-12 13:50:00,1.93416,1.93636,1.93232,1.93543,45000000.0
2008-06-12 13:55:00,1.93393,1.93619,1.93265,1.93487,46000000.0
2008-06-12 14:00:00,1.93228,1.93516,1.93039,1.93316,42000000.0
2008-06-12 14:05:00,1.93367,1.93367,1.92973,1.93294,47000000.0
2008-06-12 14:10:00,1.93277,1.93488,1.93064,1.93195,51000000.0
2008-06-12 14:15:00,1.93471,1.9357,1.93163,1.93458,44000000.0
2008-06-12 14:20:00,1.93197,1.93534,1.93193,1.93513,43000000.0
2008-06-12 14:25:00,1.93282,1.93578,1.93185,1.93578,38000000.0
2008-06-12 14:30:00,1.93295,1.93295,1.92389,1.92689,46000000.0
2008-06-12 14:35:00,1.92505,1.93006,1.9243,1.92866,45000000.0
2008-06-12 14:40:00,1.92626,1.92941,1.92461,1.92941,45000000.0
2008-06-12 14:45:00,1.92782,1.93249,1.92584,1.92909,50000000.0
2008-06-12 14:50:00,1.93191,1.94067,1.93074,1.93429,42000000.0
2008-06-12 14:55:00,1.93609,1.93953,1.93312,1.93643,42000000.0
2008-06-12 15:00:00,1.93438,1.93881,1.93202,1.93571,45000000.0
2008-06-12 15:05:00,1.93358,1.93839,1.93313,1.93638,46000000.0
2008-06-12 15:10:00,1.93614,1.93991,1.93574,1.93828,47000000.0
2008-06-12 15:15:00,1.93592,1.9372,1.93499,1.93499,42000000.0
2008-06-12 15:20:00,1.93665,1.93851,1.9348,1.93788,41000000.0
2008-06-12 15:25:00,1.93732,1.95095,1.93682,1.94684,49000000.0
2008-06-12 15:30:00,1.9502,1.9502,1.94526,1.94841,46000000.0
2008-06-12 15:35:00,1.94736,1.94778,1.94276,1.94332,47000000.0
2008-06-12 15:40:00,1.94631,1.94631,1.93848,1.94079,46000000.0
2008-06-12 15:45:00,1.94052,1.9415,1.93654,1.9399,40000000.0
2008-06-12 15:50:00,1.94013,1.94013,1.93441,1.93441,48000000.0
2008-06-12 15:55:00,1.93742,1.93845,1.93316,1.93316,40000000.0
2008-06-12 16:00:00,1.93301,1.93612,1.92907,1.92907,35000000.0
2008-06-12 16:05:00,1.9328,1.93309,1.92798,1.92874,48000000.0
2008-06-12 16:10:00,1.93204,1.93723,1.92938,1.93618,48000000.0
2008-06-12 16:15:00,1.9349,1.93821,1.9347,1.93777,45000000.0
2008-06-12 16:20:00,1.93858,1.94173,1.93668,1.94036,51000000.0
2008-06-12 16:25:00,1.93785,1.94218,1.93705,1.93965,38000000.0
2008-06-12 16:30:00,1.94115,1.94128,1.93509,1.93654,45000000.0
2008-06-12 16:35:00,1.93384,1.93542,1.93142,1.93399,37000000.0
2008-06-12 16:40:00,1.93423,1.93475,1.93025,1.93275,45000000.0
2008-06-12 16:45:00,1.93148,1.9349,1.93134,1.93315,41000000.0
2008-06-12 16:50:00,1.93397,1.93445,1.92952,1.93377,46000000.0
2008-06-12 16:55:00,1.93157,1.93391,1.93075,1.9313,41000000.0
2008-06-12 17:00:00,1.93395,1.93398,1.93014,1.93054,42000000.0
2008-06-12 17:05:00,1.93084,1.93377,1.92973,1.93213,43000000.0
2008-06-12 17:10:00,1.93005,1.93381,1.92975,1.93296,49000000.0
2008-06-12 17:15:00,1.92991,1.93305,1.92745,1.93203,42000000.0
2008-06-12 17:20:00,1.93023,1.93265,1.92916,1.92997,45000000.0
2008-06-12 17:25:00,1.93272,1.93302,1.92882,1.92882,45000000.0
2008-06-12 17:30:00,1.93041,1.93288,1.92956,1.93288,36000000.0
2008-06-12 17:35:00,1.93112,1.93297,1.92922,1.92972,43000000.0
2008-06-12 17:40:00,1.92902,1.93269,1.92902,1.93169,38000000.0
2008-06-12 17:45:00,1.93088,1.93343,1.92981,1.93343,54000000.0
2008-06-12 17:50:00,1.93289,1.93415,1.93099,1.93373,45000000.0
2008-06-12 17:55:00,1.93485,1.93572,1.93179,1.93506,43000000.0
2008-06-12 18:00:00,1.93318,1.93498,1.9319,1.93478,42000000.0
2008-06-12 18:05:00,1.93267,1.93521,1.93026,1.93188,42000000.0
2008-06-12 18:10:00,1.93162,1.93443,1.93092,1.93432,43000000.0
2008-06-12 18:15:00,1.93135,1.93349,1.92987,1.93244,42000000.0
2008-06-12 18:20:00,1.93034,1.93337,1.92981,1.93,44000000.0
2008-06-12 18:25:00,1.9306,1.93319,1.92978,1.93253,46000000.0
2008-06-12 18:30:00,1.93055,1.93303,1.92977,1.93003,44000000.0
2008-06-12 18:35:00,1.93204,1.93306,1.92925,1.93278,42000000.0
2008-06-12 18:40:00,1.92993,1.93304,1.92918,1.93144,45000000.0
2008-06-12 18:45:00,1.92924,1.93369,1.92877,1.93089,43000000.0
2008-06-12 18:50:00,1.93277,1.93398,1.93049,1.93398,45000000.0
2008-06-12 18:55:00,1.93132,1.93429,1.93117,1.93412,41000000.0
2008-06-12 19:00:00,1.93258,1.93421,1.93103,1.9316,47000000.0
2008-06-12 19:05:00,1.93462,1.93572,1.93232,1.93568,46000000.0
2008-06-12 19:10:00,1.93372,1.93583,1.93245,1.93523,45000000.0
2008-06-12 19:15:00,1.93295,1.93564,1.9293,1.93495,47000000.0
2008-06-12 19:20:00,1.92905,1.93739,1.92905,1.93739,50000000.0
2008-06-12 19:25:00,1.93133,1.93692,1.931,1.931,45000000.0
2008-06-12 19:30:00,1.93482,1.93703,1.93023,1.93583,44000000.0
2008-06-12 19:35:00,1.93028,1.93655,1.93006,1.93128,42000000.0
2008-06-12 19:40:00,1.9347,1.9364,1.93041,1.93588,47000000.0
2008-06-12 19:45:00,1.93441,1.93652,1.93044,1.93608,46000000.0
2008-06-12 19:50:00,1.9316,1.93878,1.9316,1.93488,36000000.0
2008-06-12 19:55:00,1.93422,1.94027,1.93408,1.93922,41000000.0
2008-06-12 20:00:00,1.93859,1.94001,1.93344,1.93397,43000000.0
2008-06-12 20:05:00,1.93948,1.93964,1.9329,1.9329,42000000.0
2008-06-12 20:10:00,1.93742,1.93915,1.93241,1.93368,39000000.0
2008-06-12 20:15:00,1.93662,1.93776,1.93136,1.93724,44000000.0
2008-06-12 20:20:00,1.93682,1.93742,1.93157,1.93157,41000000.0
2008-06-12 20:25:00,1.93177,1.93734,1.93122,1.93655,47000000.0
2008-06-12 20:30:00,1.93388,1.93762,1.93125,1.93755,42000000.0
2008-06-12 20:35:00,1.9384,1.93852,1.93238,1.9385,44000000.0
2008-06-12 20:40:00,1.93363,1.93974,1.93335,1.93459,43000000.0
2008-06-12 20:45:00,1.93801,1.93946,1.93347,1.93453,41000000.0
2008-06-12 20:50:00,1.93502,1.94043,1.9341,1.9391,40000000.0
2008-06-12 20:55:00,1.93544,1.93993,1.93382,1.93382,32000000.0
2008-06-12 21:00:00,1.9368,1.94021,1.93414,1.9395,39000000.0
2008-06-12 21:05:00,1.93471,1.93978,1.93414,1.93965,48000000.0
2008-06-12 21:10:00,1.93377,1.94045,1.93377,1.93982,41000000.0
2008-06-12 21:15:00,1.93858,1.94055,1.93461,1.93992,37000000.0
2008-06-12 21:20:00,1.93683,1.94107,1.93496,1.93496,53000000.0
2008-06-12 21:25:00,1.93475,1.9409,1.93455,1.93461,57000000.0
2008-06-12 21:30:00,1.93879,1.94068,1.9348,1.93967,47000000.0
2008-06-12 21:35:00,1.93558,1.93886,1.93322,1.93412,52000000.0
2008-06-12 21:40:00,1.933,1.93896,1.93281,1.93784,47000000.0
2008-06-12 21:45:00,1.93517,1.93853,1.93219,1.93737,36000000.0
2008-06-12 21:50:00,1.93747,1.93747,1.93098,1.93649,32000000.0
2008-06-12 21:55:00,1.93043,1.93623,1.93015,1.93488,38000000.0
2008-06-12 22:00:00,1.93196,1.93583,1.92954,1.93043,43000000.0
2008-06-12 22:05:00,1.93032,1.93718,1.93001,1.93646,41000000.0
2008-06-12 22:10:00,1.93066,1.9363,1.93054,1.93605,50000000.0
2008-06-12 22:15:00,1.93598,1.9361,1.93018,1.9361,47000000.0
2008-06-12 22:20:00,1.93326,1.93713,1.93136,1.93713,34000000.0
2008-06-12 22:25:00,1.93148,1.93757,1.93124,1.93153,37000000.0
2008-06-12 22:30:00,1.93578,1.93761,1.93147,1.93618,41000000.0
2008-06-12 22:35:00,1.93265,1.93725,1.93108,1.93658,42000000.0
2008-06-12 22:40:00,1.93132,1.93682,1.93132,1.93185,45000000.0
2008-06-12 22:45:00,1.93652,1.93724,1.93124,1.93685,43000000.0
2008-06-12 22:50:00,1.93763,1.9379,1.93159,1.93639,37000000.0
2008-06-12 22:55:00,1.93411,1.93875,1.93281,1.93383,46000000.0
2008-06-12 23:00:00,1.93693,1.93736,1.93278,1.93312,40000000.0
2008-06-12 23:05:00,1.93336,1.93782,1.93336,1.93774,32000000.0
2008-06-12 23:10:00,1.93349,1.93752,1.93342,1.93723,26000000.0
2008-06-12 23:15:00,1.93819,1.93819,1.93317,1.93713,47000000.0
2008-06-12 23:20:00,1.93437,1.93735,1.93364,1.9339,34000000.0
2008-06-12 23:25:00,1.93715,1.93795,1.93367,1.93785,47000000.0
2008-06-12 23:30:00,1.93661,1.93898,1.93509,1.93532,45000000.0
2008-06-12 23:35:00,1.93827,1.93917,1.93493,1.9355,40000000.0
2008-06-12 23:40:00,1.93627,1.93964,1.9349,1.93918,36000000.0
2008-06-12 23:45:00,1.94,1.94,1.93448,1.93451,36000000.0
2008-06-12 23:50:00,1.93541,1.93813,1.93351,1.93383,35000000.0
2008-06-12 23:55:00,1.93372,1.93842,1.93357,1.93434,26000000.0
2008-06-13 00:00:00,1.93629,1.93804,1.93449,1.93776,48000000.0
2008-06-13 00:05:00,1.93525,1.93776,1.93316,1.93776,19000000.0
2008-06-13 00:10:00,1.93834,1.93834,1.93437,1.9383,35000000.0
2008-06-13 00:15:00,1.93862,1.93862,1.93534,1.93814,40000000.0
2008-06-13 00:20:00,1.9381,1.93875,1.93441,1.93852,39000000.0
2008-06-13 00:25:00,1.93907,1.93987,1.9349,1.93961,44000000.0
2008-06-13 00:30:00,1.94047,1.94047,1.93498,1.93971,53000000.0
2008-06-13 00:35:00,1.94007,1.94113,1.9355,1.94113,43000000.0
2008-06-13 00:40:00,1.93829,1.94126,1.93658,1.94033,48000000.0
2008-06-13 00:45:00,1.94137,1.94137,1.93521,1.93938,51000000.0
2008-06-13 00:50:00,1.93595,1.9398,1.93554,1.9398,37000000.0
2008-06-13 00:55:00,1.93496,1.93914,1.93494,1.9381,37000000.0
2008-06-13 01:00:00,1.93886,1.93886,1.93392,1.93801,44000000.0
2008-06-13 01:05:00,1.93793,1.93838,1.93405,1.93783,46000000.0
2008-06-13 01:10:00,1.93422,1.93855,1.93422,1.93846,26000000.0
2008-06-13 01:15:00,1.93914,1.93926,1.93521,1.93858,36000000.0
2008-06-13 01:20:00,1.93462,1.93893,1.93452,1.93803,42000000.0
2008-06-13 01:25:00,1.93854,1.93876,1.93414,1.93814,58000000.0
2008-06-13 01:30:00,1.93757,1.93845,1.93393,1.93746,26000000.0
2008-06-13 01:35:00,1.93756,1.93795,1.93382,1.93761,43000000.0
2008-06-13 01:40:00,1.93467,1.93709,1.93298,1.93301,29000000.0
2008-06-13 01:45:00,1.93456,1.93755,1.93339,1.93374,36000000.0
2008-06-13 01:50:00,1.93411,1.93804,1.93331,1.93331,22000000.0
2008-06-13 01:55:00,1.93353,1.93766,1.93315,1.93762,38000000.0
2008-06-13 02:00:00,1.9377,1.9377,1.933,1.93683,28000000.0
2008-06-13 02:05:00,1.93635,1.93838,1.93331,1.93751,40000000.0
2008-06-13 02:10:00,1.935,1.93799,1.93349,1.93752,41000000.0
2008-06-13 02:15:00,1.93813,1.93813,1.93243,1.93593,48000000.0
2008-06-13 02:20:00,1.93627,1.93627,1.93144,1.93542,34000000.0
2008-06-13 02:25:00,1.93234,1.93568,1.93126,1.93193,40000000.0
2008-06-13 02:30:00,1.93503,1.93582,1.9307,1.93187,62000000.0
2008-06-13 02:35:00,1.9323,1.93576,1.93103,1.93576,41000000.0
2008-06-13 02:40:00,1.93246,1.93587,1.93163,1.93566,41000000.0
2008-06-13 02:45:00,1.9364,1.93649,1.93182,1.93545,43000000.0
2008-06-13 02:50:00,1.93656,1.93656,1.93209,1.93214,50000000.0
2008-06-13 02:55:00,1.93304,1.93646,1.93258,1.93646,41000000.0
2008-06-13 03:00:00,1.93691,1.93694,1.93222,1.93254,51000000.0
2008-06-13 03:05:00,1.93331,1.93734,1.93202,1.93247,39000000.0
2008-06-13 03:10:00,1.93578,1.93731,1.93303,1.93696,46000000.0
2008-06-13 03:15:00,1.93713,1.93713,1.93214,1.9365,40000000.0
2008-06-13 03:20:00,1.93288,1.9379,1.93288,1.93733,30000000.0
2008-06-13 03:25:00,1.93319,1.93935,1.93319,1.93885,47000000.0
2008-06-13 03:30:00,1.93919,1.93943,1.93418,1.93874,43000000.0
2008-06-13 03:35:00,1.93819,1.93918,1.93379,1.93833,45000000.0
2008-06-13 03:40:00,1.93445,1.93889,1.93445,1.935,43000000.0
2008-06-13 03:45:00,1.93925,1.93925,1.93519,1.93877,25000000.0
2008-06-13 03:50:00,1.93553,1.93876,1.93398,1.93417,57000000.0
2008-06-13 03:55:00,1.93498,1.93823,1.93381,1.93763,48000000.0
2008-06-13 04:00:00,1.93781,1.93805,1.933,1.93796,41000000.0
2008-06-13 04:05:00,1.93813,1.93848,1.93381,1.93825,42000000.0
2008-06-13 04:10:00,1.93408,1.93837,1.93374,1.93767,38000000.0
2008-06-13 04:15:00,1.93762,1.93855,1.93374,1.93791,38000000.0
2008-06-13 04:20:00,1.93533,1.93925,1.93453,1.93526,40000000.0
2008-06-13 04:25:00,1.93838,1.93838,1.93313,1.93431,42000000.0
2008-06-13 04:30:00,1.93743,1.93798,1.93316,1.93798,37000000.0
2008-06-13 04:35:00,1.93441,1.93865,1.93419,1.93419,77000000.0
2008-06-13 04:40:00,1.93383,1.93798,1.93368,1.93756,29000000.0
2008-06-13 04:45:00,1.93789,1.93873,1.93433,1.93509,30000000.0
2008-06-13 04:50:00,1.93805,1.93928,1.93486,1.93515,31000000.0
2008-06-13 04:55:00,1.9375,1.93823,1.93422,1.93422,37000000.0
2008-06-13 05:00:00,1.93795,1.93858,1.93431,1.93858,42000000.0
2008-06-13 05:05:00,1.93461,1.93899,1.93415,1.93457,49000000.0
2008-06-13 05:10:00,1.93748,1.93855,1.93442,1.93855,32000000.0
2008-06-13 05:15:00,1.93971,1.93971,1.93429,1.93859,40000000.0
2008-06-13 05:20:00,1.93588,1.93896,1.93475,1.93875,38000000.0
2008-06-13 05:25:00,1.93582,1.93891,1.93435,1.93477,42000000.0
2008-06-13 05:30:00,1.94005,1.94017,1.93498,1.93858,33000000.0
2008-06-13 05:35:00,1.93945,1.93946,1.93536,1.93897,35000000.0
2008-06-13 05:40:00,1.93958,1.93965,1.93502,1.93625,37000000.0
2008-06-13 05:45:00,1.93957,1.93957,1.93498,1.93498,34000000.0
2008-06-13 05:50:00,1.93471,1.93883,1.93466,1.93477,42000000.0
2008-06-13 05:55:00,1.93421,1.93835,1.93396,1.93748,43000000.0
2008-06-13 06:00:00,1.93778,1.93848,1.93379,1.93821,39000000.0
2008-06-13 06:05:00,1.93725,1.93817,1.93267,1.93294,48000000.0
2008-06-13 06:10:00,1.93359,1.93581,1.93156,1.93475,42000000.0
2008-06-13 06:15:00,1.93113,1.93557,1.93113,1.93557,40000000.0
2008-06-13 06:20:00,1.93212,1.93638,1.93184,1.93638,38000000.0
2008-06-13 06:25:00,1.93205,1.9364,1.93171,1.93499,43000000.0
2008-06-13 06:30:00,1.93551,1.93551,1.9315,1.9343,41000000.0
2008-06-13 06:35:00,1.93378,1.93587,1.93133,1.93587,42000000.0
2008-06-13 06:40:00,1.93486,1.93691,1.93209,1.93628,45000000.0
2008-06-13 06:45:00,1.93679,1.93679,1.9322,1.93609,41000000.0
2008-06-13 06:50:00,1.93271,1.93639,1.93271,1.93581,19000000.0
2008-06-13 06:55:00,1.93647,1.93647,1.93178,1.93627,57000000.0
2008-06-13 07:00:00,1.93507,1.93658,1.93222,1.93602,44000000.0
2008-06-13 07:05:00,1.93233,1.93621,1.93189,1.93189,46000000.0
2008-06-13 07:10:00,1.93162,1.93626,1.93162,1.93576,59000000.0
2008-06-13 07:15:00,1.93648,1.93685,1.93273,1.93351,54000000.0
2008-06-13 07:20:00,1.93735,1.93766,1.93368,1.93488,65000000.0
2008-06-13 07:25:00,1.93809,1.93809,1.9338,1.93698,63000000.0
2008-06-13 07:30:00,1.93659,1.93767,1.93336,1.93767,77000000.0
2008-06-13 07:35:00,1.93328,1.93766,1.93316,1.93665,39000000.0
2008-06-13 07:40:00,1.93322,1.93727,1.93286,1.93663,60000000.0
2008-06-13 07:45:00,1.93612,1.93722,1.93287,1.93706,46000000.0
2008-06-13 07:50:00,1.93374,1.93767,1.93371,1.93415,46000000.0
2008-06-13 07:55:00,1.93372,1.93782,1.93301,1.93643,73000000.0
2008-06-13 08:00:00,1.9366,1.9373,1.93294,1.93682,72000000.0
2008-06-13 08:05:00,1.9372,1.93737,1.93155,1.93525,83000000.0
2008-06-13 08:10:00,1.93411,1.93572,1.93025,1.93199,49000000.0
2008-06-13 08:15:00,1.93563,1.93563,1.92891,1.93169,43000000.0
2008-06-13 08:20:00,1.93215,1.93366,1.92852,1.93366,41000000.0
2008-06-13 08:25:00,1.9326,1.93353,1.9285,1.92854,43000000.0
2008-06-13 08:30:00,1.9296,1.93335,1.92776,1.93006,47000000.0
2008-06-13 08:35:00,1.93034,1.93401,1.92954,1.93294,37000000.0
2008-06-13 08:40:00,1.93259,1.93364,1.92829,1.92829,45000000.0
2008-06-13 08:45:00,1.93114,1.93241,1.92849,1.93241,44000000.0
2008-06-13 08:50:00,1.92852,1.93137,1.92599,1.92908,47000000.0
2008-06-13 08:55:00,1.92859,1.92947,1.92435,1.92947,39000000.0
2008-06-13 09:00:00,1.92884,1.92943,1.92514,1.92859,42000000.0
2008-06-13 09:05:00,1.92836,1.93149,1.92836,1.93149,44000000.0
2008-06-13 09:10:00,1.92958,1.93079,1.92908,1.93,40000000.0
2008-06-13 09:15:00,1.92899,1.92942,1.92742,1.92871,44000000.0
2008-06-13 09:20:00,1.92745,1.93011,1.92745,1.93004,37000000.0
2008-06-13 09:25:00,1.92937,1.93053,1.92754,1.92865,41000000.0
2008-06-13 09:30:00,1.92754,1.92938,1.92631,1.92738,41000000.0
2008-06-13 09:35:00,1.92633,1.92757,1.9228,1.9259,40000000.0
2008-06-13 09:40:00,1.92502,1.92639,1.92335,1.92591,46000000.0
2008-06-13 09:45:00,1.92517,1.92598,1.92405,1.92543,53000000.0
2008-06-13 09:50:00,1.92441,1.92858,1.92441,1.9281,40000000.0
2008-06-13 09:55:00,1.92689,1.92798,1.92385,1.92415,39000000.0
2008-06-13 10:00:00,1.9248,1.92542,1.92332,1.9243,48000000.0
2008-06-13 10:05:00,1.92393,1.9277,1.92393,1.9277,48000000.0
2008-06-13 10:10:00,1.92639,1.92813,1.92605,1.92798,41000000.0
2008-06-13 10:15:00,1.92733,1.93084,1.92718,1.92937,47000000.0
2008-06-13 10:20:00,1.92907,1.92907,1.92661,1.92661,39000000.0
2008-06-13 10:25:00,1.92781,1.92839,1.9263,1.92681,45000000.0
2008-06-13 10:30:00,1.92687,1.92913,1.92669,1.92793,51000000.0
2008-06-13 10:35:00,1.92771,1.92989,1.92636,1.92747,50000000.0
2008-06-13 10:40:00,1.92781,1.92857,1.92613,1.92827,41000000.0
2008-06-13 10:45:00,1.92829,1.92853,1.9264,1.92828,40000000.0
2008-06-13 10:50:00,1.92707,1.92947,1.92665,1.92947,39000000.0
2008-06-13 10:55:00,1.92821,1.92986,1.92647,1.92677,41000000.0
2008-06-13 11:00:00,1.92761,1.92955,1.92675,1.92955,43000000.0
2008-06-13 11:05:00,1.92963,1.93133,1.92725,1.93133,43000000.0
2008-06-13 11:10:00,1.93134,1.93186,1.9286,1.92919,46000000.0
2008-06-13 11:15:00,1.92989,1.93077,1.92708,1.92714,41000000.0
2008-06-13 11:20:00,1.92789,1.92939,1.92709,1.92828,47000000.0
2008-06-13 11:25:00,1.92971,1.92977,1.92396,1.92501,45000000.0
2008-06-13 11:30:00,1.92486,1.92692,1.92205,1.92692,42000000.0
2008-06-13 11:35:00,1.92724,1.92823,1.92408,1.92547,45000000.0
2008-06-13 11:40:00,1.92331,1.92469,1.92196,1.92396,50000000.0
2008-06-13 11:45:00,1.92218,1.92377,1.9215,1.9215,43000000.0
2008-06-13 11:50:00,1.92238,1.92505,1.92177,1.92486,46000000.0
2008-06-13 11:55:00,1.92438,1.92584,1.92378,1.92486,46000000.0
2008-06-13 12:00:00,1.92589,1.92769,1.92491,1.92757,40000000.0
2008-06-13 12:05:00,1.92603,1.92736,1.92404,1.92404,38000000.0
2008-06-13 12:10:00,1.92376,1.92531,1.92357,1.92531,40000000.0
2008-06-13 12:15:00,1.92565,1.92569,1.92323,1.92525,46000000.0
2008-06-13 12:20:00,1.92485,1.92497,1.92256,1.92399,42000000.0
2008-06-13 12:25:00,1.92232,1.92531,1.92232,1.92405,51000000.0
2008-06-13 12:30:00,1.923,1.92428,1.92116,1.92411,46000000.0
2008-06-13 12:35:00,1.92255,1.9242,1.92179,1.92327,45000000.0
2008-06-13 12:40:00,1.9231,1.92503,1.92164,1.92503,46000000.0
2008-06-13 12:45:00,1.92395,1.92653,1.92389,1.92618,47000000.0
2008-06-13 12:50:00,1.92604,1.92697,1.92409,1.92474,44000000.0
2008-06-13 12:55:00,1.92498,1.92603,1.9238,1.92476,42000000.0
2008-06-13 13:00:00,1.92508,1.92546,1.92204,1.92408,43000000.0
2008-06-13 13:05:00,1.92246,1.92525,1.92246,1.9241,46000000.0
2008-06-13 13:10:00,1.92424,1.92694,1.92424,1.92535,47000000.0
2008-06-13 13:15:00,1.92585,1.92738,1.9252,1.92618,47000000.0
2008-06-13 13:20:00,1.92508,1.92749,1.92508,1.92749,42000000.0
2008-06-13 13:25:00,1.92676,1.92829,1.92499,1.92725,43000000.0
2008-06-13 13:30:00,1.92654,1.9286,1.92637,1.92822,43000000.0
2008-06-13 13:35:00,1.92791,1.92856,1.9261,1.92762,44000000.0
2008-06-13 13:40:00,1.92669,1.92831,1.92616,1.92768,45000000.0
2008-06-13 13:45:00,1.92643,1.92841,1.92576,1.92644,46000000.0
2008-06-13 13:50:00,1.92748,1.92808,1.92595,1.9276,45000000.0
2008-06-13 13:55:00,1.9267,1.92724,1.92453,1.92453,46000000.0
2008-06-13 14:00:00,1.92461,1.92669,1.92428,1.92615,42000000.0
2008-06-13 14:05:00,1.92482,1.92871,1.92482,1.92861,47000000.0
2008-06-13 14:10:00,1.92729,1.92968,1.92729,1.92929,51000000.0
2008-06-13 14:15:00,1.92828,1.92998,1.92655,1.92748,44000000.0
2008-06-13 14:20:00,1.92585,1.92778,1.92564,1.92729,43000000.0
2008-06-13 14:25:00,1.92574,1.9288,1.92574,1.92789,38000000.0
2008-06-13 14:30:00,1.92843,1.92944,1.92262,1.92385,46000000.0
2008-06-13 14:35:00,1.9245,1.92473,1.92077,1.92077,45000000.0
2008-06-13 14:40:00,1.91978,1.92293,1.9188,1.92293,45000000.0
2008-06-13 14:45:00,1.9237,1.92526,1.92205,1.92383,50000000.0
2008-06-13 14:50:00,1.92343,1.92403,1.92211,1.92317,42000000.0
2008-06-13 14:55:00,1.92358,1.92799,1.92358,1.92717,42000000.0
2008-06-13 15:00:00,1.92582,1.92719,1.92461,1.92597,45000000.0
2008-06-13 15:05:00,1.92466,1.92543,1.92307,1.9235,46000000.0
2008-06-13 15:10:00,1.92497,1.92535,1.92141,1.92365,47000000.0
2008-06-13 15:15:00,1.92307,1.92382,1.92172,1.92382,42000000.0
2008-06-13 15:20:00,1.92347,1.92383,1.92107,1.92267,41000000.0
2008-06-13 15:25:00,1.92292,1.92306,1.92057,1.92174,49000000.0
2008-06-13 15:30:00,1.92069,1.92267,1.92042,1.92267,46000000.0
2008-06-13 15:35:00,1.92161,1.9227,1.92062,1.92173,47000000.0
2008-06-13 15:40:00,1.92177,1.9242,1.9211,1.9242,46000000.0
2008-06-13 15:45:00,1.92357,1.92622,1.92314,1.92613,40000000.0
2008-06-13 15:50:00,1.92553,1.92567,1.92348,1.92531,48000000.0
2008-06-13 15:55:00,1.92469,1.9272,1.92275,1.92471,40000000.0
2008-06-13 16:00:00,1.92539,1.92584,1.92076,1.92146,35000000.0
2008-06-13 16:05:00,1.91984,1.92296,1.91973,1.92276,48000000.0
2008-06-13 16:10:00,1.92176,1.92392,1.92023,1.92288,48000000.0
2008-06-13 16:15:00,1.92122,1.9222,1.91827,1.91989,45000000.0
2008-06-13 16:20:00,1.92005,1.92319,1.9193,1.92319,51000000.0
2008-06-13 16:25:00,1.92169,1.92349,1.92078,1.92137,38000000.0
2008-06-13 16:30:00,1.92173,1.92317,1.92072,1.92224,45000000.0
2008-06-13 16:35:00,1.92156,1.92338,1.92132,1.92293,37000000.0
2008-06-13 16:40:00,1.9221,1.9246,1.9221,1.92438,45000000.0
2008-06-13 16:45:00,1.92511,1.92511,1.92166,1.92166,41000000.0
2008-06-13 16:50:00,1.92347,1.92347,1.92082,1.92343,46000000.0
2008-06-13 16:55:00,1.9221,1.92729,1.9221,1.92576,41000000.0
2008-06-13 17:00:00,1.92648,1.92671,1.92385,1.92389,42000000.0
2008-06-13 17:05:00,1.92541,1.92555,1.92343,1.92509,43000000.0
2008-06-13 17:10:00,1.92486,1.9259,1.92354,1.92467,49000000.0
2008-06-13 17:15:00,1.92436,1.92598,1.92329,1.92481,42000000.0
2008-06-13 17:20:00,1.92609,1.92811,1.92504,1.92673,45000000.0
2008-06-13 17:25:00,1.92714,1.92716,1.92407,1.92581,45000000.0
2008-06-13 17:30:00,1.9247,1.92709,1.92416,1.9253,36000000.0
2008-06-13 17:35:00,1.92622,1.92622,1.92411,1.92579,43000000.0
2008-06-13 17:40:00,1.9254,1.92606,1.9241,1.9241,38000000.0
2008-06-13 17:45:00,1.92504,1.92703,1.92451,1.92634,54000000.0
2008-06-13 17:50:00,1.92449,1.92635,1.92437,1.92546,45000000.0
2008-06-13 17:55:00,1.92587,1.92587,1.92346,1.92515,43000000.0
2008-06-13 18:00:00,1.92462,1.92599,1.92377,1.92569,42000000.0
2008-06-13 18:05:00,1.92549,1.92655,1.92398,1.92613,42000000.0
2008-06-13 18:10:00,1.92449,1.92728,1.92449,1.92692,43000000.0
2008-06-13 18:15:00,1.92739,1.92893,1.92601,1.92701,42000000.0
2008-06-13 18:20:00,1.92813,1.92964,1.9276,1.92854,44000000.0
2008-06-13 18:25:00,1.92977,1.93007,1.92785,1.92861,46000000.0
2008-06-13 18:30:00,1.92866,1.92936,1.92774,1.92919,44000000.0
2008-06-13 18:35:00,1.92804,1.92925,1.92705,1.92826,42000000.0
2008-06-13 18:40:00,1.92841,1.92948,1.92682,1.92763,45000000.0
2008-06-13 18:45:00,1.92684,1.9286,1.92638,1.92669,43000000.0
2008-06-13 18:50:00,1.92778,1.92825,1.92633,1.92741,45000000.0
2008-06-13 18:55:00,1.92598,1.92734,1.92469,1.92641,41000000.0
2008-06-13 19:00:00,1.92546,1.92634,1.92449,1.92449,47000000.0
2008-06-13 19:05:00,1.92565,1.92638,1.92427,1.92638,46000000.0
2008-06-13 19:10:00,1.92664,1.92664,1.92444,1.92547,45000000.0
2008-06-13 19:15:00,1.92473,1.92618,1.92178,1.92178,47000000.0
2008-06-13 19:20:00,1.92095,1.92606,1.92095,1.92555,50000000.0
2008-06-13 19:25:00,1.92216,1.92536,1.9209,1.92536,45000000.0
2008-06-13 19:30:00,1.92388,1.92591,1.92109,1.92477,44000000.0
2008-06-13 19:35:00,1.9245,1.92494,1.92011,1.92494,42000000.0
2008-06-13 19:40:00,1.92445,1.92516,1.92038,1.92481,47000000.0
2008-06-13 19:45:00,1.9238,1.92517,1.92126,1.92449,46000000.0
2008-06-13 19:50:00,1.92089,1.92527,1.9208,1.92527,36000000.0
2008-06-13 19:55:00,1.92184,1.92505,1.92035,1.92073,41000000.0
2008-06-13 20:00:00,1.92471,1.92546,1.92165,1.92465,43000000.0
2008-06-13 20:05:00,1.92063,1.92565,1.92063,1.92447,42000000.0
2008-06-13 20:10:00,1.92123,1.92471,1.92022,1.92372,39000000.0
2008-06-13 20:15:00,1.9243,1.9243,1.91976,1.9199,44000000.0
2008-06-13 20:20:00,1.92394,1.92438,1.92008,1.92302,42000000.0
2008-06-13 20:25:00,1.92096,1.92342,1.91941,1.92321,36000000.0
2008-06-13 20:30:00,1.92323,1.92349,1.91895,1.91946,42000000.0
2008-06-13 20:35:00,1.92355,1.92357,1.91873,1.91958,44000000.0
2008-06-13 20:40:00,1.91895,1.92327,1.91895,1.92237,40000000.0
2008-06-13 20:45:00,1.92236,1.92337,1.91863,1.92321,41000000.0
2008-06-13 20:50:00,1.92326,1.92361,1.91882,1.92359,38000000.0
2008-06-13 20:55:00,1.91977,1.92351,1.91894,1.92328,32000000.0
2008-06-13 21:00:00,1.92361,1.92362,1.91919,1.92292,42000000.0
2008-06-13 21:05:00,1.92327,1.92366,1.9187,1.91922,48000000.0
2008-06-13 21:10:00,1.92321,1.92366,1.9197,1.91974,41000000.0
2008-06-13 21:15:00,1.92363,1.92363,1.91961,1.92042,40000000.0
2008-06-13 21:20:00,1.92313,1.9244,1.92013,1.92013,52000000.0
2008-06-13 21:25:00,1.92055,1.925,1.92026,1.92034,57000000.0
2008-06-13 21:30:00,1.9242,1.92496,1.91975,1.9247,37000000.0
2008-06-13 21:35:00,1.92064,1.92426,1.91964,1.92063,45000000.0
2008-06-13 21:40:00,1.92032,1.92458,1.92001,1.92007,49000000.0
2008-06-13 21:45:00,1.92426,1.92448,1.91932,1.92027,43000000.0
2008-06-13 21:50:00,1.92304,1.9242,1.9195,1.91969,31000000.0
2008-06-13 21:55:00,1.91991,1.92501,1.91991,1.92501,44000000.0
2008-06-13 22:00:00,1.92496,1.92508,1.92051,1.92476,35000000.0
2008-06-13 22:05:00,1.92174,1.92574,1.92038,1.92462,41000000.0
2008-06-13 22:10:00,1.92199,1.92549,1.92142,1.92169,39000000.0
2008-06-13 22:15:00,1.92598,1.92607,1.92113,1.92206,30000000.0
2008-06-13 22:20:00,1.92198,1.92613,1.92196,1.92281,44000000.0
2008-06-13 22:25:00,1.92249,1.92732,1.92245,1.92732,35000000.0
2008-06-13 22:30:00,1.92672,1.92855,1.92392,1.92846,32000000.0
2008-06-13 22:35:00,1.92509,1.92819,1.92364,1.9276,43000000.0
2008-06-13 22:40:00,1.9246,1.92749,1.92301,1.92728,45000000.0
2008-06-13 22:45:00,1.92763,1.92763,1.92263,1.92641,46000000.0
2008-06-13 22:50:00,1.92252,1.92675,1.92221,1.92302,41000000.0
2008-06-13 22:55:00,1.9269,1.92709,1.92229,1.9268,46000000.0
2008-06-15 23:00:00,1.93041,1.93041,1.92416,1.92693,27000000.0
2008-06-15 23:05:00,1.9269,1.92788,1.92684,1.92775,40000000.0
2008-06-15 23:10:00,1.92774,1.93222,1.92751,1.93222,36000000.0
2008-06-15 23:15:00,1.93055,1.93199,1.92751,1.93199,37000000.0
2008-06-15 23:20:00,1.92918,1.93212,1.92737,1.93212,30000000.0
2008-06-15 23:25:00,1.93121,1.93256,1.92767,1.9322,52000000.0
2008-06-15 23:30:00,1.93178,1.93254,1.92887,1.93234,31000000.0
2008-06-15 23:35:00,1.92774,1.93247,1.92749,1.92755,40000000.0
2008-06-15 23:40:00,1.93114,1.93182,1.92804,1.93182,23000000.0
2008-06-15 23:45:00,1.93269,1.93286,1.92718,1.93168,33000000.0
2008-06-15 23:50:00,1.92752,1.93212,1.92703,1.93077,45000000.0
2008-06-15 23:55:00,1.92694,1.9314,1.92668,1.92749,29000000.0
2008-06-16 00:00:00,1.93206,1.93206,1.92706,1.92706,39000000.0
2008-06-16 00:05:00,1.9309,1.9309,1.92531,1.92574,44000000.0
2008-06-16 00:10:00,1.92871,1.93044,1.92536,1.92563,46000000.0
2008-06-16 00:15:00,1.93013,1.93013,1.92562,1.92584,26000000.0
2008-06-16 00:20:00,1.92944,1.92956,1.92549,1.92549,32000000.0
2008-06-16 00:25:00,1.92687,1.92972,1.92434,1.92473,42000000.0
2008-06-16 00:30:00,1.92927,1.92927,1.92445,1.92866,50000000.0
2008-06-16 00:35:00,1.92801,1.9296,1.92541,1.92541,15000000.0
2008-06-16 00:40:00,1.92447,1.92825,1.92425,1.92473,27000000.0
2008-06-16 00:45:00,1.92923,1.92923,1.92445,1.92874,51000000.0
2008-06-16 00:50:00,1.92522,1.92962,1.92522,1.92958,37000000.0
2008-06-16 00:55:00,1.92509,1.92983,1.92497,1.92518,17000000.0
2008-06-16 01:00:00,1.92967,1.92967,1.92594,1.92912,17000000.0
2008-06-16 01:05:00,1.92548,1.92875,1.92517,1.92517,11000000.0
2008-06-16 01:10:00,1.92579,1.92922,1.92493,1.92922,25000000.0
2008-06-16 01:15:00,1.93004,1.93016,1.92476,1.92503,47000000.0
2008-06-16 01:20:00,1.9248,1.92912,1.92462,1.92475,46000000.0
2008-06-16 01:25:00,1.92469,1.9283,1.92401,1.92494,43000000.0
2008-06-16 01:30:00,1.92875,1.92899,1.92444,1.92899,20000000.0
2008-06-16 01:35:00,1.92441,1.92918,1.92441,1.92905,37000000.0
2008-06-16 01:40:00,1.92956,1.92956,1.92558,1.929,24000000.0
2008-06-16 01:45:00,1.92989,1.92989,1.92484,1.92903,36000000.0
2008-06-16 01:50:00,1.92945,1.92963,1.92445,1.92466,29000000.0
2008-06-16 01:55:00,1.92446,1.92932,1.92446,1.9291,28000000.0
2008-06-16 02:00:00,1.92827,1.92827,1.92353,1.92412,43000000.0
2008-06-16 02:05:00,1.92725,1.92812,1.92365,1.92792,44000000.0
2008-06-16 02:10:00,1.92443,1.92786,1.92298,1.92342,44000000.0
2008-06-16 02:15:00,1.92689,1.92816,1.92309,1.92816,39000000.0
2008-06-16 02:20:00,1.9238,1.92812,1.92338,1.92799,41000000.0
2008-06-16 02:25:00,1.92437,1.92723,1.92263,1.92302,22000000.0
2008-06-16 02:30:00,1.92765,1.92814,1.92273,1.9274,58000000.0
2008-06-16 02:35:00,1.9232,1.92865,1.9232,1.92865,42000000.0
2008-06-16 02:40:00,1.92725,1.92846,1.92428,1.92778,47000000.0
2008-06-16 02:45:00,1.92839,1.92839,1.92381,1.92839,39000000.0
2008-06-16 02:50:00,1.92764,1.92915,1.9241,1.92856,46000000.0
2008-06-16 02:55:00,1.92438,1.92924,1.92436,1.92573,44000000.0
2008-06-16 03:00:00,1.93003,1.93003,1.9248,1.92896,61000000.0
2008-06-16 03:05:00,1.92957,1.92973,1.92531,1.929,37000000.0
2008-06-16 03:10:00,1.92531,1.92985,1.92477,1.92925,51000000.0
2008-06-16 03:15:00,1.92952,1.92984,1.92505,1.92974,48000000.0
2008-06-16 03:20:00,1.92529,1.92979,1.92464,1.92902,43000000.0
2008-06-16 03:25:00,1.92491,1.92887,1.92491,1.92877,43000000.0
2008-06-16 03:30:00,1.92973,1.92973,1.92909,1.92947,32000000.0
2008-06-16 03:35:00,1.92508,1.92982,1.92456,1.92915,39000000.0
2008-06-16 03:40:00,1.9285,1.93,1.92508,1.92641,40000000.0
2008-06-16 03:45:00,1.9294,1.93024,1.92531,1.93003,34000000.0
2008-06-16 03:50:00,1.92892,1.92966,1.92483,1.92915,34000000.0
2008-06-16 03:55:00,1.92519,1.92946,1.92463,1.92946,37000000.0
2008-06-16 04:00:00,1.9294,1.9294,1.92554,1.92795,18000000.0
2008-06-16 04:05:00,1.92977,1.93003,1.92534,1.92925,43000000.0
2008-06-16 04:10:00,1.92678,1.92985,1.92578,1.92985,38000000.0
2008-06-16 04:15:00,1.93006,1.93043,1.92545,1.92971,36000000.0
2008-06-16 04:20:00,1.92589,1.93098,1.92589,1.93067,40000000.0
2008-06-16 04:25:00,1.92698,1.93084,1.92652,1.93049,35000000.0
2008-06-16 04:30:00,1.9275,1.93272,1.92713,1.93242,47000000.0
2008-06-16 04:35:00,1.92823,1.9322,1.92797,1.92903,34000000.0
2008-06-16 04:40:00,1.93168,1.93257,1.92763,1.93178,47000000.0
2008-06-16 04:45:00,1.93225,1.93225,1.92677,1.92677,43000000.0
2008-06-16 04:50:00,1.93149,1.93149,1.92607,1.92616,40000000.0
2008-06-16 04:55:00,1.93097,1.93154,1.92635,1.93026,28000000.0
2008-06-16 05:00:00,1.93103,1.93103,1.92663,1.93084,32000000.0
2008-06-16 05:05:00,1.92626,1.93135,1.92626,1.93082,35000000.0
2008-06-16 05:10:00,1.92717,1.93164,1.92717,1.93105,27000000.0
2008-06-16 05:15:00,1.93215,1.93227,1.92719,1.93187,45000000.0
2008-06-16 05:20:00,1.9319,1.9319,1.92691,1.93072,34000000.0
2008-06-16 05:25:00,1.93142,1.93142,1.92636,1.92746,26000000.0
2008-06-16 05:30:00,1.93075,1.93094,1.9264,1.93086,34000000.0
2008-06-16 05:35:00,1.92785,1.93047,1.92634,1.92881,32000000.0
2008-06-16 05:40:00,1.92686,1.93,1.92537,1.93,47000000.0
2008-06-16 05:45:00,1.92987,1.93047,1.92589,1.93047,50000000.0
2008-06-16 05:50:00,1.92943,1.93094,1.9257,1.93032,41000000.0
2008-06-16 05:55:00,1.92686,1.93086,1.92643,1.92675,43000000.0
2008-06-16 06:00:00,1.93119,1.93119,1.92638,1.93054,44000000.0
2008-06-16 06:05:00,1.92732,1.93032,1.92597,1.92597,31000000.0
2008-06-16 06:10:00,1.93054,1.93083,1.92771,1.92771,27000000.0
2008-06-16 06:15:00,1.93206,1.93216,1.92747,1.93141,46000000.0
2008-06-16 06:20:00,1.9275,1.9314,1.92652,1.92706,45000000.0
2008-06-16 06:25:00,1.93141,1.93147,1.92738,1.93115,41000000.0
2008-06-16 06:30:00,1.93189,1.93189,1.92389,1.92864,57000000.0
2008-06-16 06:35:00,1.92791,1.92832,1.92326,1.92492,44000000.0
2008-06-16 06:40:00,1.92527,1.92869,1.92399,1.9274,34000000.0
2008-06-16 06:45:00,1.92726,1.92819,1.92357,1.92688,41000000.0
2008-06-16 06:50:00,1.9243,1.92745,1.92341,1.92397,48000000.0
2008-06-16 06:55:00,1.92285,1.92819,1.92149,1.9267,34000000.0
2008-06-16 07:00:00,1.92468,1.92687,1.92254,1.92254,40000000.0
2008-06-16 07:05:00,1.92216,1.92682,1.92195,1.92682,32000000.0
2008-06-16 07:10:00,1.92216,1.92745,1.92192,1.92745,41000000.0
2008-06-16 07:15:00,1.92691,1.92707,1.92149,1.92531,40000000.0
2008-06-16 07:20:00,1.92247,1.926,1.92095,1.92499,44000000.0
2008-06-16 07:25:00,1.92406,1.92526,1.92063,1.92159,42000000.0
2008-06-16 07:30:00,1.92495,1.92591,1.92115,1.92584,47000000.0
2008-06-16 07:35:00,1.92548,1.92569,1.92127,1.92569,34000000.0
2008-06-16 07:40:00,1.92175,1.92763,1.92175,1.92293,44000000.0
2008-06-16 07:45:00,1.92555,1.92745,1.92225,1.92729,39000000.0
2008-06-16 07:50:00,1.92736,1.92743,1.92204,1.9256,42000000.0
2008-06-16 07:55:00,1.92299,1.92562,1.92065,1.92169,43000000.0
2008-06-16 08:00:00,1.92431,1.92559,1.92087,1.92436,41000000.0
2008-06-16 08:05:00,1.9237,1.92482,1.91905,1.91912,36000000.0
2008-06-16 08:10:00,1.9222,1.92367,1.91942,1.92367,46000000.0
2008-06-16 08:15:00,1.92321,1.92374,1.91894,1.92321,47000000.0
2008-06-16 08:20:00,1.92008,1.92321,1.91719,1.92141,42000000.0
2008-06-16 08:25:00,1.92122,1.92122,1.91538,1.91971,44000000.0
2008-06-16 08:30:00,1.91851,1.92124,1.91687,1.91771,45000000.0
2008-06-16 08:35:00,1.91648,1.92105,1.91497,1.91509,50000000.0
2008-06-16 08:40:00,1.91928,1.91979,1.91381,1.91381,47000000.0
2008-06-16 08:45:00,1.91734,1.91779,1.91114,1.91525,45000000.0
2008-06-16 08:50:00,1.91253,1.91562,1.91023,1.9143,46000000.0
2008-06-16 08:55:00,1.90935,1.91365,1.90826,1.91315,47000000.0
2008-06-16 09:00:00,1.91212,1.91431,1.90921,1.91431,41000000.0
2008-06-16 09:05:00,1.91469,1.91479,1.91122,1.91293,45000000.0
2008-06-16 09:10:00,1.91321,1.9139,1.91207,1.91352,43000000.0
2008-06-16 09:15:00,1.91237,1.91462,1.91165,1.91259,45000000.0
2008-06-16 09:20:00,1.91384,1.91423,1.91222,1.91382,42000000.0
2008-06-16 09:25:00,1.91296,1.91649,1.91277,1.91495,44000000.0
2008-06-16 09:30:00,1.91596,1.91691,1.91515,1.91515,46000000.0
2008-06-16 09:35:00,1.91626,1.91673,1.91442,1.91637,44000000.0
2008-06-16 09:40:00,1.91608,1.91741,1.91533,1.91707,42000000.0
2008-06-16 09:45:00,1.91632,1.91704,1.91464,1.91704,43000000.0
2008-06-16 09:50:00,1.91569,1.91767,1.91519,1.917,42000000.0
2008-06-16 09:55:00,1.91641,1.91833,1.91488,1.91488,42000000.0
2008-06-16 10:00:00,1.91529,1.9179,1.91523,1.9179,43000000.0
2008-06-16 10:05:00,1.91689,1.92023,1.91689,1.91868,45000000.0
2008-06-16 10:10:00,1.92008,1.92008,1.91765,1.91765,54000000.0
2008-06-16 10:15:00,1.91792,1.91976,1.91771,1.91787,38000000.0
2008-06-16 10:20:00,1.91842,1.92138,1.91822,1.92136,43000000.0
2008-06-16 10:25:00,1.92016,1.92302,1.91975,1.92133,36000000.0
2008-06-16 10:30:00,1.9222,1.92405,1.92131,1.92366,45000000.0
2008-06-16 10:35:00,1.92198,1.92359,1.92106,1.92264,45000000.0
2008-06-16 10:40:00,1.92075,1.92285,1.92075,1.92193,42000000.0
2008-06-16 10:45:00,1.92104,1.92391,1.9203,1.92261,49000000.0
2008-06-16 10:50:00,1.92126,1.92308,1.92109,1.92308,43000000.0
2008-06-16 10:55:00,1.92239,1.92406,1.92137,1.92359,42000000.0
2008-06-16 11:00:00,1.92286,1.92325,1.91998,1.92057,41000000.0
2008-06-16 11:05:00,1.92061,1.92075,1.91814,1.92004,46000000.0
2008-06-16 11:10:00,1.91907,1.91986,1.91669,1.91986,41000000.0
2008-06-16 11:15:00,1.91866,1.91991,1.91608,1.91608,45000000.0
2008-06-16 11:20:00,1.91723,1.91749,1.91461,1.91607,37000000.0
2008-06-16 11:25:00,1.91546,1.91772,1.91546,1.91759,45000000.0
2008-06-16 11:30:00,1.91659,1.91788,1.91527,1.91681,38000000.0
2008-06-16 11:35:00,1.91652,1.91712,1.91459,1.91578,51000000.0
2008-06-16 11:40:00,1.91603,1.91755,1.91603,1.91717,45000000.0
2008-06-16 11:45:00,1.91639,1.91778,1.9152,1.9152,48000000.0
2008-06-16 11:50:00,1.91638,1.91659,1.91388,1.91575,48000000.0
2008-06-16 11:55:00,1.91613,1.91728,1.91462,1.91482,35000000.0
2008-06-16 12:00:00,1.91566,1.91781,1.91502,1.91632,40000000.0
2008-06-16 12:05:00,1.91631,1.91769,1.91458,1.91606,48000000.0
2008-06-16 12:10:00,1.91459,1.91651,1.91451,1.91636,40000000.0
2008-06-16 12:15:00,1.91567,1.91635,1.91416,1.91559,46000000.0
2008-06-16 12:20:00,1.91555,1.91749,1.91432,1.91668,47000000.0
2008-06-16 12:25:00,1.91622,1.91756,1.91528,1.91613,46000000.0
2008-06-16 12:30:00,1.91595,1.91736,1.91501,1.91716,49000000.0
2008-06-16 12:35:00,1.91632,1.92037,1.91632,1.91861,41000000.0
2008-06-16 12:40:00,1.91959,1.92077,1.91817,1.92015,42000000.0
2008-06-16 12:45:00,1.92091,1.92181,1.91823,1.91974,47000000.0
2008-06-16 12:50:00,1.91857,1.92056,1.91853,1.91853,46000000.0
2008-06-16 12:55:00,1.91993,1.9212,1.91823,1.92077,45000000.0
2008-06-16 13:00:00,1.91982,1.92184,1.91944,1.92084,42000000.0
2008-06-16 13:05:00,1.9211,1.92223,1.91911,1.92196,42000000.0
2008-06-16 13:10:00,1.92048,1.92215,1.91994,1.92,50000000.0
2008-06-16 13:15:00,1.92063,1.92201,1.9197,1.92154,45000000.0
2008-06-16 13:20:00,1.92038,1.92253,1.92037,1.9224,45000000.0
2008-06-16 13:25:00,1.92076,1.92238,1.92044,1.92147,46000000.0
2008-06-16 13:30:00,1.92144,1.92382,1.92139,1.92369,38000000.0
2008-06-16 13:35:00,1.92231,1.92402,1.92208,1.92351,43000000.0
2008-06-16 13:40:00,1.92359,1.92363,1.92155,1.92155,44000000.0
2008-06-16 13:45:00,1.92176,1.92329,1.92157,1.92284,51000000.0
2008-06-16 13:50:00,1.92183,1.92355,1.92164,1.92355,47000000.0
2008-06-16 13:55:00,1.92314,1.9234,1.9218,1.92286,42000000.0
2008-06-16 14:00:00,1.92167,1.92314,1.92124,1.92164,46000000.0
2008-06-16 14:05:00,1.92135,1.92316,1.92135,1.92155,45000000.0
2008-06-16 14:10:00,1.92164,1.92361,1.92149,1.92162,46000000.0
2008-06-16 14:15:00,1.92198,1.92287,1.91978,1.91978,45000000.0
2008-06-16 14:20:00,1.91994,1.92248,1.91994,1.92202,44000000.0
2008-06-16 14:25:00,1.92125,1.92509,1.92108,1.92509,43000000.0
2008-06-16 14:30:00,1.92392,1.92847,1.92379,1.92738,43000000.0
2008-06-16 14:35:00,1.92756,1.93025,1.92756,1.92982,42000000.0
2008-06-16 14:40:00,1.92812,1.92995,1.92633,1.92707,47000000.0
2008-06-16 14:45:00,1.92682,1.92853,1.92507,1.92729,47000000.0
2008-06-16 14:50:00,1.92801,1.9304,1.92653,1.92955,46000000.0
2008-06-16 14:55:00,1.92831,1.92956,1.9274,1.92809,43000000.0
2008-06-16 15:00:00,1.92791,1.93161,1.92749,1.93153,42000000.0
2008-06-16 15:05:00,1.93106,1.93272,1.92939,1.93219,44000000.0
2008-06-16 15:10:00,1.93091,1.93195,1.93033,1.93179,47000000.0
2008-06-16 15:15:00,1.93032,1.93386,1.93014,1.93261,46000000.0
2008-06-16 15:20:00,1.93159,1.93412,1.93144,1.93349,45000000.0
2008-06-16 15:25:00,1.93298,1.93439,1.92837,1.93321,46000000.0
2008-06-16 15:30:00,1.9322,1.93306,1.92966,1.93099,51000000.0
2008-06-16 15:35:00,1.92978,1.932,1.92928,1.93009,42000000.0
2008-06-16 15:40:00,1.92868,1.93098,1.92788,1.92892,46000000.0
2008-06-16 15:45:00,1.92936,1.93104,1.92875,1.93025,40000000.0
2008-06-16 15:50:00,1.92863,1.93206,1.92851,1.92991,38000000.0
2008-06-16 15:55:00,1.92902,1.93061,1.92871,1.92952,40000000.0
2008-06-16 16:00:00,1.92888,1.93079,1.92741,1.92942,46000000.0
2008-06-16 16:05:00,1.92934,1.93146,1.92645,1.92685,46000000.0
2008-06-16 16:10:00,1.9281,1.92875,1.92541,1.9273,43000000.0
2008-06-16 16:15:00,1.92614,1.92668,1.92371,1.92508,50000000.0
2008-06-16 16:20:00,1.92536,1.92649,1.92389,1.92645,45000000.0
2008-06-16 16:25:00,1.92544,1.92768,1.92521,1.92643,42000000.0
2008-06-16 16:30:00,1.9253,1.92772,1.92471,1.92772,45000000.0
2008-06-16 16:35:00,1.92789,1.92909,1.92663,1.92831,47000000.0
2008-06-16 16:40:00,1.92702,1.92897,1.92653,1.92741,41000000.0
2008-06-16 16:45:00,1.92579,1.92791,1.92579,1.9268,46000000.0
2008-06-16 16:50:00,1.92462,1.92631,1.92378,1.92382,43000000.0
2008-06-16 16:55:00,1.92356,1.92494,1.92152,1.92152,43000000.0
2008-06-16 17:00:00,1.92283,1.92387,1.92153,1.92255,41000000.0
2008-06-16 17:05:00,1.92383,1.92449,1.92228,1.92275,39000000.0
2008-06-16 17:10:00,1.92294,1.92491,1.92268,1.92271,40000000.0
2008-06-16 17:15:00,1.92449,1.92562,1.92287,1.92562,41000000.0
2008-06-16 17:20:00,1.92442,1.92785,1.92431,1.92713,50000000.0
2008-06-16 17:25:00,1.92615,1.92758,1.92514,1.92718,51000000.0
2008-06-16 17:30:00,1.92588,1.92828,1.92531,1.92828,45000000.0
2008-06-16 17:35:00,1.92699,1.92841,1.92554,1.92656,39000000.0
2008-06-16 17:40:00,1.9264,1.92739,1.92523,1.92721,47000000.0
2008-06-16 17:45:00,1.92561,1.92769,1.92556,1.92768,41000000.0
2008-06-16 17:50:00,1.92672,1.92806,1.92531,1.92698,48000000.0
2008-06-16 17:55:00,1.92788,1.92828,1.92616,1.92731,48000000.0
2008-06-16 18:00:00,1.92757,1.92965,1.92471,1.92965,39000000.0
2008-06-16 18:05:00,1.92929,1.93256,1.92784,1.92939,40000000.0
2008-06-16 18:10:00,1.9292,1.93169,1.92839,1.93126,53000000.0
2008-06-16 18:15:00,1.93078,1.93386,1.93027,1.93359,46000000.0
2008-06-16 18:20:00,1.93319,1.93391,1.93146,1.93361,40000000.0
2008-06-16 18:25:00,1.93196,1.93423,1.93196,1.93358,41000000.0
2008-06-16 18:30:00,1.9328,1.93366,1.93193,1.93325,41000000.0
2008-06-16 18:35:00,1.93143,1.93305,1.92863,1.92997,37000000.0
2008-06-16 18:40:00,1.92954,1.93112,1.92847,1.93043,44000000.0
2008-06-16 18:45:00,1.93036,1.931,1.92736,1.92809,40000000.0
2008-06-16 18:50:00,1.92747,1.93146,1.92668,1.93024,44000000.0
2008-06-16 18:55:00,1.92562,1.93086,1.92562,1.93025,42000000.0
2008-06-16 19:00:00,1.93005,1.93157,1.92576,1.93117,39000000.0
2008-06-16 19:05:00,1.92663,1.93231,1.92643,1.93124,47000000.0
2008-06-16 19:10:00,1.93197,1.93245,1.92748,1.93245,44000000.0
2008-06-16 19:15:00,1.93207,1.93225,1.92793,1.93113,45000000.0
2008-06-16 19:20:00,1.92839,1.93206,1.92707,1.92707,37000000.0
2008-06-16 19:25:00,1.92834,1.93043,1.92611,1.9292,47000000.0
2008-06-16 19:30:00,1.92887,1.92975,1.92495,1.92847,43000000.0
2008-06-16 19:35:00,1.9247,1.92739,1.92232,1.92708,41000000.0
2008-06-16 19:40:00,1.92668,1.92778,1.92238,1.92669,43000000.0
2008-06-16 19:45:00,1.92579,1.92764,1.92318,1.9272,49000000.0
2008-06-16 19:50:00,1.92742,1.92742,1.92277,1.92733,83000000.0
2008-06-16 19:55:00,1.92746,1.92767,1.92336,1.92624,72000000.0
2008-06-16 20:00:00,1.92644,1.92721,1.92252,1.92711,73000000.0
2008-06-16 20:05:00,1.92636,1.92779,1.92319,1.92413,46000000.0
2008-06-16 20:10:00,1.9273,1.92796,1.92305,1.92738,46000000.0
2008-06-16 20:15:00,1.92696,1.92829,1.92333,1.92792,60000000.0
2008-06-16 20:20:00,1.9245,1.92769,1.92309,1.92671,39000000.0
2008-06-16 20:25:00,1.92314,1.9275,1.92273,1.92738,77000000.0
2008-06-16 20:30:00,1.92699,1.92858,1.92332,1.92828,63000000.0
2008-06-16 20:35:00,1.92419,1.92864,1.92353,1.92809,65000000.0
2008-06-16 20:40:00,1.92886,1.92886,1.92305,1.92737,54000000.0
2008-06-16 20:45:00,1.92676,1.9273,1.92287,1.9273,59000000.0
2008-06-16 20:50:00,1.92344,1.92755,1.92309,1.92753,46000000.0
2008-06-16 20:55:00,1.92752,1.92793,1.92373,1.92793,58000000.0
2008-06-16 21:00:00,1.9273,1.92929,1.92516,1.92875,57000000.0
2008-06-16 21:05:00,1.92943,1.9295,1.92438,1.92466,21000000.0
2008-06-16 21:10:00,1.92601,1.9289,1.92463,1.92463,41000000.0
2008-06-16 21:15:00,1.92788,1.92949,1.92421,1.92802,45000000.0
2008-06-16 21:20:00,1.92856,1.92886,1.92417,1.92883,35000000.0
2008-06-16 21:25:00,1.92532,1.92893,1.9238,1.92768,36000000.0
2008-06-16 21:30:00,1.92633,1.92844,1.92312,1.92794,43000000.0
2008-06-16 21:35:00,1.92431,1.92845,1.923,1.92845,36000000.0
2008-06-16 21:40:00,1.92438,1.92788,1.92349,1.92783,35000000.0
2008-06-16 21:45:00,1.92734,1.92746,1.92348,1.92622,35000000.0
2008-06-16 21:50:00,1.92311,1.92764,1.92304,1.92407,24000000.0
2008-06-16 21:55:00,1.92367,1.92823,1.92307,1.92437,31000000.0
2008-06-16 22:00:00,1.9276,1.92801,1.92403,1.92791,43000000.0
2008-06-16 22:05:00,1.92359,1.92808,1.92354,1.92744,29000000.0
2008-06-16 22:10:00,1.92355,1.92786,1.92352,1.92354,36000000.0
2008-06-16 22:15:00,1.92786,1.92786,1.92315,1.92745,36000000.0
2008-06-16 22:20:00,1.92776,1.92793,1.92689,1.92731,26000000.0
2008-06-16 22:25:00,1.92724,1.9274,1.92707,1.92726,28000000.0
2008-06-16 22:30:00,1.92838,1.92838,1.92627,1.92692,42000000.0
2008-06-16 22:35:00,1.92649,1.92707,1.92613,1.92694,49000000.0
2008-06-16 22:40:00,1.92733,1.92787,1.92674,1.92687,40000000.0
2008-06-16 22:45:00,1.92613,1.92678,1.92202,1.92653,40000000.0
2008-06-16 22:50:00,1.92671,1.92683,1.92262,1.92636,49000000.0
2008-06-16 22:55:00,1.92271,1.92694,1.92243,1.92694,42000000.0
2008-06-16 23:00:00,1.92674,1.92674,1.9218,1.92284,37000000.0
2008-06-16 23:05:00,1.92251,1.92661,1.92213,1.92598,26000000.0
2008-06-16 23:10:00,1.92321,1.92613,1.92167,1.92589,29000000.0
2008-06-16 23:15:00,1.92451,1.92545,1.92147,1.92545,36000000.0
2008-06-16 23:20:00,1.92114,1.92536,1.92114,1.92508,77000000.0
2008-06-16 23:25:00,1.92563,1.92577,1.92094,1.92533,28000000.0
2008-06-16 23:30:00,1.9252,1.92574,1.92062,1.9215,42000000.0
2008-06-16 23:35:00,1.92527,1.92527,1.9211,1.92506,40000000.0
2008-06-16 23:40:00,1.92575,1.92579,1.9213,1.92565,32000000.0
2008-06-16 23:45:00,1.92493,1.9256,1.92232,1.9256,19000000.0
2008-06-16 23:50:00,1.92168,1.9263,1.92157,1.92616,37000000.0
2008-06-16 23:55:00,1.92606,1.92615,1.92124,1.92533,33000000.0
2008-06-17 00:00:00,1.92637,1.92637,1.92142,1.9261,43000000.0
2008-06-17 00:05:00,1.92242,1.92663,1.92214,1.92663,57000000.0
2008-06-17 00:10:00,1.92233,1.92601,1.92219,1.92592,13000000.0
2008-06-17 00:15:00,1.92658,1.92749,1.92241,1.92257,43000000.0
2008-06-17 00:20:00,1.92726,1.92726,1.92253,1.92704,43000000.0
2008-06-17 00:25:00,1.92328,1.92707,1.92328,1.92707,10000000.0
2008-06-17 00:30:00,1.92805,1.92816,1.92306,1.92736,22000000.0
2008-06-17 00:40:00,1.92741,1.92747,1.92293,1.92293,14000000.0
2008-06-17 00:45:00,1.92663,1.92684,1.92274,1.92684,29000000.0
2008-06-17 00:50:00,1.92297,1.92714,1.92265,1.92656,23000000.0
2008-06-17 00:55:00,1.92284,1.92782,1.92212,1.9269,51000000.0
2008-06-17 01:00:00,1.92529,1.92716,1.92362,1.92659,41000000.0
2008-06-17 01:05:00,1.92232,1.92653,1.92221,1.92599,46000000.0
2008-06-17 01:10:00,1.92214,1.9272,1.92214,1.92313,40000000.0
2008-06-17 01:15:00,1.92658,1.92708,1.92265,1.92265,38000000.0
2008-06-17 01:20:00,1.924,1.92692,1.92208,1.92632,30000000.0
2008-06-17 01:25:00,1.92662,1.92662,1.92137,1.92157,62000000.0
2008-06-17 01:30:00,1.92574,1.92613,1.92209,1.92498,40000000.0
2008-06-17 01:35:00,1.92602,1.92605,1.92142,1.92558,30000000.0
2008-06-17 01:40:00,1.92595,1.92626,1.92169,1.92626,38000000.0
2008-06-17 01:45:00,1.92557,1.92651,1.9217,1.92545,41000000.0
2008-06-17 01:50:00,1.92608,1.92624,1.92174,1.926,40000000.0
2008-06-17 01:55:00,1.92614,1.92625,1.92583,1.92622,8000000.0
2008-06-17 02:00:00,1.92553,1.92626,1.92214,1.92612,44000000.0
2008-06-17 02:05:00,1.92595,1.92627,1.92256,1.92493,19000000.0
2008-06-17 02:10:00,1.92614,1.92626,1.9215,1.9215,44000000.0
2008-06-17 02:15:00,1.925,1.92596,1.92125,1.92587,30000000.0
2008-06-17 02:20:00,1.92591,1.92609,1.9212,1.92166,41000000.0
2008-06-17 02:25:00,1.92574,1.92575,1.92154,1.92575,64000000.0
2008-06-17 02:30:00,1.92666,1.92666,1.9217,1.92204,23000000.0
2008-06-17 02:35:00,1.92111,1.92622,1.92111,1.92569,42000000.0
2008-06-17 02:40:00,1.92145,1.92603,1.92145,1.92593,46000000.0
2008-06-17 02:45:00,1.92578,1.92578,1.92126,1.92126,26000000.0
2008-06-17 02:50:00,1.92223,1.92626,1.92112,1.92499,46000000.0
2008-06-17 02:55:00,1.92191,1.92597,1.921,1.92145,44000000.0
2008-06-17 03:00:00,1.92521,1.92698,1.9224,1.92694,61000000.0
2008-06-17 03:05:00,1.92392,1.92819,1.92298,1.92819,37000000.0
2008-06-17 03:10:00,1.92427,1.92892,1.92348,1.92521,46000000.0
2008-06-17 03:15:00,1.92934,1.93079,1.92542,1.93058,48000000.0
2008-06-17 03:20:00,1.92676,1.93269,1.92676,1.92769,45000000.0
2008-06-17 03:25:00,1.93142,1.93142,1.92624,1.93076,53000000.0
2008-06-17 03:30:00,1.93091,1.93173,1.92592,1.92769,50000000.0
2008-06-17 03:35:00,1.9314,1.93316,1.9278,1.92868,40000000.0
2008-06-17 03:40:00,1.92781,1.93282,1.92763,1.9325,37000000.0
2008-06-17 03:45:00,1.93251,1.93455,1.92893,1.92893,39000000.0
2008-06-17 03:50:00,1.93043,1.93419,1.92889,1.93378,44000000.0
2008-06-17 03:55:00,1.93332,1.93332,1.92848,1.93331,45000000.0
2008-06-17 04:00:00,1.93327,1.93327,1.9279,1.92977,43000000.0
2008-06-17 04:05:00,1.93009,1.93422,1.9298,1.93356,47000000.0
2008-06-17 04:10:00,1.93405,1.93453,1.93068,1.93068,48000000.0
2008-06-17 04:15:00,1.93498,1.93498,1.92984,1.93376,36000000.0
2008-06-17 04:20:00,1.93475,1.93481,1.92936,1.92942,40000000.0
2008-06-17 04:25:00,1.92977,1.93304,1.929,1.93292,40000000.0
2008-06-17 04:30:00,1.92976,1.93411,1.92879,1.92886,47000000.0
2008-06-17 04:35:00,1.93379,1.93384,1.92908,1.93007,26000000.0
2008-06-17 04:40:00,1.93336,1.93386,1.92923,1.93354,43000000.0
2008-06-17 04:45:00,1.9345,1.93456,1.92952,1.92952,43000000.0
2008-06-17 04:50:00,1.92993,1.93416,1.92972,1.9304,40000000.0
2008-06-17 04:55:00,1.93078,1.93406,1.92944,1.93048,35000000.0
2008-06-17 05:00:00,1.93426,1.93436,1.92943,1.93359,58000000.0
2008-06-17 05:05:00,1.9339,1.93467,1.92952,1.93467,37000000.0
2008-06-17 05:10:00,1.93408,1.93466,1.93059,1.9342,46000000.0
2008-06-17 05:15:00,1.93515,1.93515,1.93,1.93446,45000000.0
2008-06-17 05:20:00,1.93352,1.93494,1.93176,1.93485,8000000.0
2008-06-17 05:25:00,1.9301,1.93516,1.92997,1.93475,41000000.0
2008-06-17 05:30:00,1.93425,1.93425,1.93003,1.93066,43000000.0
2008-06-17 05:35:00,1.93389,1.93443,1.9296,1.93443,48000000.0
2008-06-17 05:40:00,1.93057,1.93488,1.93057,1.9341,44000000.0
2008-06-17 05:45:00,1.9345,1.93554,1.93015,1.93548,50000000.0
2008-06-17 05:50:00,1.93403,1.9349,1.92986,1.93056,41000000.0
2008-06-17 05:55:00,1.93002,1.9349,1.93002,1.93067,41000000.0
2008-06-17 06:00:00,1.93281,1.93457,1.9296,1.9342,36000000.0
2008-06-17 06:05:00,1.92989,1.93404,1.92951,1.92953,22000000.0
2008-06-17 06:10:00,1.92941,1.934,1.92859,1.92859,42000000.0
2008-06-17 06:15:00,1.93312,1.93377,1.92855,1.92878,51000000.0
2008-06-17 06:20:00,1.92903,1.93365,1.92891,1.92914,53000000.0
2008-06-17 06:25:00,1.93269,1.93314,1.92826,1.93314,49000000.0
2008-06-17 06:30:00,1.93133,1.93364,1.92899,1.93364,57000000.0
2008-06-17 06:35:00,1.93018,1.93417,1.9297,1.9302,43000000.0
2008-06-17 06:40:00,1.93329,1.93378,1.92963,1.93322,43000000.0
2008-06-17 06:45:00,1.93315,1.93363,1.92875,1.92963,41000000.0
2008-06-17 06:50:00,1.92972,1.93393,1.92915,1.92999,48000000.0
2008-06-17 06:55:00,1.93329,1.93329,1.92866,1.92929,42000000.0
2008-06-17 07:00:00,1.93179,1.93492,1.92931,1.93064,43000000.0
2008-06-17 07:05:00,1.93185,1.93598,1.93059,1.93105,43000000.0
2008-06-17 07:10:00,1.93588,1.93588,1.93027,1.93376,41000000.0
2008-06-17 07:15:00,1.93307,1.93503,1.93059,1.93113,40000000.0
2008-06-17 07:20:00,1.93089,1.93515,1.93089,1.93474,44000000.0
2008-06-17 07:25:00,1.9296,1.93397,1.9286,1.92951,42000000.0
2008-06-17 07:30:00,1.93226,1.93613,1.92973,1.93404,47000000.0
2008-06-17 07:35:00,1.93008,1.93471,1.92773,1.92773,44000000.0
2008-06-17 07:40:00,1.93183,1.93183,1.92676,1.93145,44000000.0
2008-06-17 07:45:00,1.93095,1.93095,1.92659,1.92683,39000000.0
2008-06-17 07:50:00,1.92709,1.92985,1.92583,1.92821,42000000.0
2008-06-17 07:55:00,1.92597,1.92868,1.92112,1.92112,43000000.0
2008-06-17 08:00:00,1.92532,1.9257,1.92126,1.92336,41000000.0
2008-06-17 08:05:00,1.92572,1.92699,1.92175,1.92224,36000000.0
2008-06-17 08:10:00,1.92205,1.92688,1.9219,1.9222,46000000.0
2008-06-17 08:15:00,1.92526,1.92681,1.92198,1.92641,47000000.0
2008-06-17 08:20:00,1.92186,1.92684,1.9211,1.92586,42000000.0
2008-06-17 08:25:00,1.92069,1.92553,1.92018,1.92534,44000000.0
2008-06-17 08:30:00,1.92448,1.92648,1.92207,1.92622,45000000.0
2008-06-17 08:35:00,1.92208,1.92735,1.92185,1.92185,50000000.0
2008-06-17 08:40:00,1.9259,1.9281,1.9224,1.92506,47000000.0
2008-06-17 08:45:00,1.92744,1.93002,1.92501,1.92854,45000000.0
2008-06-17 08:50:00,1.92817,1.92851,1.92289,1.92289,46000000.0
2008-06-17 08:55:00,1.92784,1.92811,1.92277,1.92418,47000000.0
2008-06-17 09:00:00,1.9239,1.92446,1.91825,1.91834,41000000.0
2008-06-17 09:05:00,1.91978,1.91978,1.91615,1.91885,45000000.0
2008-06-17 09:10:00,1.91855,1.92009,1.91707,1.92009,43000000.0
2008-06-17 09:15:00,1.91919,1.92167,1.9184,1.92091,45000000.0
2008-06-17 09:20:00,1.92027,1.92179,1.91767,1.91877,42000000.0
2008-06-17 09:25:00,1.91836,1.91906,1.91216,1.91243,44000000.0
2008-06-17 09:30:00,1.91358,1.91358,1.90826,1.91165,46000000.0
2008-06-17 09:35:00,1.91088,1.91364,1.91065,1.91358,44000000.0
2008-06-17 09:40:00,1.91334,1.91462,1.91245,1.91427,42000000.0
2008-06-17 09:45:00,1.9127,1.91351,1.91083,1.91261,43000000.0
2008-06-17 09:50:00,1.91238,1.91279,1.90889,1.90982,42000000.0
2008-06-17 09:55:00,1.91028,1.91241,1.90905,1.91137,42000000.0
2008-06-17 10:00:00,1.91235,1.91263,1.90972,1.91117,43000000.0
2008-06-17 10:05:00,1.9107,1.91095,1.90891,1.91095,45000000.0
2008-06-17 10:10:00,1.90953,1.91296,1.90939,1.91212,54000000.0
2008-06-17 10:15:00,1.91219,1.9125,1.91009,1.91064,38000000.0
2008-06-17 10:20:00,1.91153,1.91388,1.91122,1.91169,43000000.0
2008-06-17 10:25:00,1.91125,1.91297,1.91117,1.91285,36000000.0
2008-06-17 10:30:00,1.9126,1.91368,1.91129,1.91144,45000000.0
2008-06-17 10:35:00,1.91166,1.91324,1.91043,1.91235,45000000.0
2008-06-17 10:40:00,1.91231,1.91241,1.90882,1.90882,42000000.0
2008-06-17 10:45:00,1.9091,1.91225,1.90895,1.91103,49000000.0
2008-06-17 10:50:00,1.91072,1.91268,1.90974,1.91216,43000000.0
2008-06-17 10:55:00,1.91102,1.91188,1.91019,1.9105,42000000.0
2008-06-17 11:00:00,1.9091,1.91059,1.90719,1.90867,41000000.0
2008-06-17 11:05:00,1.90785,1.91073,1.90739,1.91049,46000000.0
2008-06-17 11:10:00,1.91106,1.91126,1.90908,1.90934,41000000.0
2008-06-17 11:15:00,1.90916,1.91074,1.90812,1.90879,45000000.0
2008-06-17 11:20:00,1.90976,1.91082,1.90853,1.90905,37000000.0
2008-06-17 11:25:00,1.90778,1.9105,1.90725,1.90942,45000000.0
2008-06-17 11:30:00,1.91019,1.91171,1.90938,1.91171,38000000.0
2008-06-17 11:35:00,1.91137,1.91171,1.90809,1.90836,51000000.0
2008-06-17 11:40:00,1.90845,1.90929,1.90607,1.90677,45000000.0
2008-06-17 11:45:00,1.90666,1.90709,1.90471,1.90647,48000000.0
2008-06-17 11:50:00,1.90505,1.9069,1.90397,1.90564,48000000.0
2008-06-17 11:55:00,1.90368,1.90599,1.90368,1.90505,35000000.0
2008-06-17 12:00:00,1.90496,1.90513,1.90095,1.90102,40000000.0
2008-06-17 12:05:00,1.90098,1.90243,1.89962,1.90222,48000000.0
2008-06-17 12:10:00,1.89971,1.90129,1.8991,1.90098,40000000.0
2008-06-17 12:15:00,1.90121,1.90121,1.89803,1.8985,46000000.0
2008-06-17 12:20:00,1.90024,1.90164,1.89854,1.90164,47000000.0
2008-06-17 12:25:00,1.90168,1.90172,1.89839,1.89963,46000000.0
2008-06-17 12:30:00,1.90085,1.9019,1.8996,1.90189,49000000.0
2008-06-17 12:35:00,1.90181,1.90206,1.89988,1.90056,41000000.0
2008-06-17 12:40:00,1.9013,1.90233,1.90056,1.90114,42000000.0
2008-06-17 12:45:00,1.90292,1.90292,1.90109,1.90275,47000000.0
2008-06-17 12:50:00,1.90254,1.9034,1.90102,1.90139,46000000.0
2008-06-17 12:55:00,1.90144,1.90163,1.90027,1.90086,34000000.0
2008-06-17 13:00:00,1.9009,1.90239,1.89979,1.90013,32000000.0
2008-06-17 13:05:00,1.90057,1.90074,1.89999,1.89999,42000000.0
2008-06-17 13:10:00,1.89962,1.90129,1.89936,1.90021,50000000.0
2008-06-17 13:15:00,1.90161,1.90161,1.89993,1.90111,45000000.0
2008-06-17 13:20:00,1.90147,1.90318,1.90133,1.90191,45000000.0
2008-06-17 13:25:00,1.90188,1.90238,1.9015,1.9015,46000000.0
2008-06-17 13:30:00,1.90213,1.90213,1.90032,1.90083,38000000.0
2008-06-17 13:35:00,1.90113,1.90172,1.9006,1.90089,43000000.0
2008-06-17 13:40:00,1.90025,1.9027,1.90025,1.9027,44000000.0
2008-06-17 13:45:00,1.90375,1.90375,1.90274,1.90286,51000000.0
2008-06-17 13:50:00,1.90309,1.90339,1.90267,1.90271,47000000.0
2008-06-17 13:55:00,1.90237,1.90242,1.90075,1.90123,42000000.0
2008-06-17 14:00:00,1.90213,1.90213,1.89954,1.9001,46000000.0
2008-06-17 14:05:00,1.90008,1.90072,1.89995,1.90015,45000000.0
2008-06-17 14:10:00,1.90029,1.90083,1.90019,1.90074,46000000.0
2008-06-17 14:15:00,1.90148,1.90241,1.90126,1.90155,45000000.0
2008-06-17 14:20:00,1.90157,1.90194,1.90098,1.90098,44000000.0
2008-06-17 14:25:00,1.89993,1.89993,1.89786,1.89924,43000000.0
2008-06-17 14:30:00,1.89964,1.90205,1.89798,1.90187,43000000.0
2008-06-17 14:35:00,1.90224,1.92459,1.90125,1.90133,42000000.0
2008-06-17 14:40:00,1.90101,1.90107,1.89852,1.89907,47000000.0
2008-06-17 14:45:00,1.89972,1.89984,1.89764,1.89793,47000000.0
2008-06-17 14:50:00,1.89821,1.90011,1.89777,1.89784,46000000.0
2008-06-17 14:55:00,1.8975,1.89797,1.89613,1.89644,43000000.0
2008-06-17 15:00:00,1.89718,1.89718,1.89431,1.89558,42000000.0
2008-06-17 15:05:00,1.89589,1.89652,1.89516,1.89545,44000000.0
2008-06-17 15:10:00,1.89542,1.89597,1.89513,1.89534,47000000.0
2008-06-17 15:15:00,1.89569,1.89958,1.89569,1.89955,46000000.0
2008-06-17 15:20:00,1.89968,1.89983,1.89881,1.89962,45000000.0
2008-06-17 15:25:00,1.89985,1.89997,1.89842,1.89886,46000000.0
2008-06-17 15:30:00,1.89958,1.90137,1.89945,1.89976,51000000.0
2008-06-17 15:35:00,1.90037,1.90362,1.90013,1.9024,42000000.0
2008-06-17 15:40:00,1.90245,1.90421,1.902,1.90421,46000000.0
2008-06-17 15:45:00,1.90416,1.90416,1.90142,1.90184,40000000.0
2008-06-17 15:50:00,1.90098,1.90129,1.89941,1.90002,38000000.0
2008-06-17 15:55:00,1.90024,1.90081,1.89905,1.89937,40000000.0
2008-06-17 16:00:00,1.89976,1.89976,1.89834,1.89968,46000000.0
2008-06-17 16:05:00,1.89966,1.90106,1.89887,1.90106,46000000.0
2008-06-17 16:10:00,1.90121,1.90121,1.89942,1.90056,43000000.0
2008-06-17 16:15:00,1.9018,1.9018,1.90001,1.90019,50000000.0
2008-06-17 16:20:00,1.9003,1.90218,1.89969,1.90211,45000000.0
2008-06-17 16:25:00,1.90299,1.90507,1.90243,1.90419,42000000.0
2008-06-17 16:30:00,1.9056,1.9056,1.90291,1.90299,45000000.0
2008-06-17 16:35:00,1.90348,1.90348,1.90183,1.90183,47000000.0
2008-06-17 16:40:00,1.90184,1.90368,1.90184,1.90331,41000000.0
2008-06-17 16:45:00,1.90461,1.90521,1.90338,1.9044,46000000.0
2008-06-17 16:50:00,1.90442,1.90574,1.9037,1.90475,43000000.0
2008-06-17 16:55:00,1.90443,1.90475,1.90256,1.90279,43000000.0
2008-06-17 17:00:00,1.90295,1.90334,1.8998,1.90013,41000000.0
2008-06-17 17:05:00,1.90021,1.90021,1.89806,1.89952,39000000.0
2008-06-17 17:10:00,1.89934,1.89998,1.89895,1.89895,40000000.0
2008-06-17 17:15:00,1.89837,1.90035,1.89751,1.90008,41000000.0
2008-06-17 17:20:00,1.89896,1.90079,1.89896,1.89975,50000000.0
2008-06-17 17:25:00,1.90007,1.9013,1.90007,1.90062,51000000.0
2008-06-17 17:30:00,1.90225,1.90237,1.90063,1.90234,45000000.0
2008-06-17 17:35:00,1.90245,1.90312,1.90236,1.90278,39000000.0
2008-06-17 17:40:00,1.90274,1.90301,1.90198,1.90294,47000000.0
2008-06-17 17:45:00,1.9033,1.90343,1.90232,1.90343,41000000.0
2008-06-17 17:50:00,1.90327,1.90341,1.90117,1.90117,48000000.0
2008-06-17 17:55:00,1.90134,1.90357,1.90134,1.90266,48000000.0
2008-06-17 18:00:00,1.90388,1.90421,1.90196,1.90226,39000000.0
2008-06-17 18:05:00,1.90248,1.90351,1.90222,1.90251,40000000.0
2008-06-17 18:10:00,1.90214,1.90314,1.90183,1.9025,53000000.0
2008-06-17 18:15:00,1.90261,1.90444,1.90261,1.90401,46000000.0
2008-06-17 18:20:00,1.90377,1.90426,1.90306,1.90397,31000000.0
2008-06-17 18:25:00,1.90423,1.9062,1.90404,1.90605,41000000.0
2008-06-17 18:30:00,1.90776,1.90776,1.90581,1.90675,41000000.0
2008-06-17 18:35:00,1.90686,1.90805,1.90654,1.90713,37000000.0
2008-06-17 18:40:00,1.90718,1.90734,1.90623,1.90623,44000000.0
2008-06-17 18:45:00,1.90729,1.90729,1.90273,1.90503,40000000.0
2008-06-17 18:50:00,1.90644,1.90644,1.90465,1.90465,35000000.0
2008-06-17 18:55:00,1.90484,1.90643,1.90205,1.90643,42000000.0
2008-06-17 19:00:00,1.90525,1.90706,1.90198,1.9051,39000000.0
2008-06-17 19:05:00,1.90547,1.9056,1.90157,1.90415,47000000.0
2008-06-17 19:10:00,1.90374,1.90568,1.90071,1.90559,44000000.0
2008-06-17 19:15:00,1.90413,1.90578,1.90133,1.90205,34000000.0
2008-06-17 19:20:00,1.90147,1.90627,1.9012,1.90557,37000000.0
2008-06-17 19:25:00,1.90136,1.90505,1.9007,1.90102,47000000.0
2008-06-17 19:30:00,1.90491,1.90491,1.90017,1.9041,43000000.0
2008-06-17 19:35:00,1.90096,1.90415,1.89934,1.90383,41000000.0
2008-06-17 19:40:00,1.89985,1.9028,1.8986,1.8986,43000000.0
2008-06-17 19:45:00,1.9023,1.90245,1.89775,1.89778,49000000.0
2008-06-17 19:50:00,1.9018,1.90235,1.8976,1.90164,83000000.0
2008-06-17 19:55:00,1.90167,1.90167,1.89691,1.9015,72000000.0
2008-06-17 20:00:00,1.90057,1.90133,1.89642,1.90054,73000000.0
2008-06-17 20:05:00,1.89676,1.90184,1.89676,1.89746,38000000.0
2008-06-17 20:10:00,1.90197,1.90197,1.89683,1.90152,46000000.0
2008-06-17 20:15:00,1.90022,1.90141,1.8968,1.89778,60000000.0
2008-06-17 20:20:00,1.90079,1.90163,1.89672,1.90163,38000000.0
2008-06-17 20:25:00,1.90076,1.90494,1.89815,1.90494,77000000.0
2008-06-17 20:30:00,1.90347,1.90444,1.90011,1.90435,63000000.0
2008-06-17 20:35:00,1.90376,1.90455,1.8995,1.90455,65000000.0
2008-06-17 20:40:00,1.90331,1.9049,1.89927,1.89927,54000000.0
2008-06-17 20:45:00,1.90291,1.90343,1.89924,1.9,59000000.0
2008-06-17 20:50:00,1.90398,1.90412,1.89912,1.89982,37000000.0
2008-06-17 20:55:00,1.90319,1.90386,1.89889,1.90353,58000000.0
2008-06-17 21:00:00,1.90336,1.90388,1.89849,1.89849,52000000.0
2008-06-17 21:05:00,1.89988,1.90363,1.89882,1.90363,22000000.0
2008-06-17 21:10:00,1.89872,1.9031,1.89872,1.9031,11000000.0
2008-06-17 21:15:00,1.90367,1.90734,1.89923,1.90437,44000000.0
2008-06-17 21:20:00,1.90358,1.9056,1.90035,1.90453,34000000.0
2008-06-17 21:25:00,1.90179,1.90555,1.90105,1.90547,39000000.0
2008-06-17 21:30:00,1.90381,1.90604,1.90025,1.90599,43000000.0
2008-06-17 21:35:00,1.90604,1.90656,1.90167,1.90178,39000000.0
2008-06-17 21:40:00,1.90172,1.9067,1.90172,1.90576,27000000.0
2008-06-17 21:45:00,1.9046,1.90693,1.90268,1.90318,42000000.0
2008-06-17 21:50:00,1.90323,1.90737,1.90109,1.90147,37000000.0
2008-06-17 21:55:00,1.90231,1.90629,1.9014,1.90595,30000000.0
2008-06-17 22:00:00,1.9059,1.90788,1.90213,1.90778,39000000.0
2008-06-17 22:05:00,1.9081,1.9081,1.90353,1.90353,28000000.0
2008-06-17 22:10:00,1.90847,1.90861,1.9037,1.9037,27000000.0
2008-06-17 22:15:00,1.90887,1.90887,1.90283,1.90684,36000000.0
2008-06-17 22:20:00,1.90716,1.90726,1.90369,1.90647,24000000.0
2008-06-17 22:25:00,1.90243,1.90728,1.90229,1.90716,46000000.0
2008-06-17 22:30:00,1.90448,1.90656,1.90261,1.90261,25000000.0
2008-06-17 22:35:00,1.90283,1.90692,1.90233,1.90692,35000000.0
2008-06-17 22:40:00,1.90286,1.90685,1.9022,1.90514,40000000.0
2008-06-17 22:45:00,1.90523,1.90539,1.89913,1.90304,42000000.0
2008-06-17 22:50:00,1.89945,1.90379,1.89913,1.9034,38000000.0
2008-06-17 22:55:00,1.89891,1.90502,1.89891,1.90486,45000000.0
2008-06-17 23:00:00,1.9044,1.90603,1.90051,1.90392,37000000.0
2008-06-17 23:05:00,1.89961,1.90391,1.89961,1.90372,37000000.0
2008-06-17 23:10:00,1.89973,1.90407,1.89973,1.90385,29000000.0
2008-06-17 23:15:00,1.90421,1.90466,1.89871,1.89921,20000000.0
2008-06-17 23:20:00,1.8994,1.90377,1.89902,1.90374,23000000.0
2008-06-17 23:25:00,1.90364,1.90381,1.89908,1.89908,15000000.0
2008-06-17 23:30:00,1.90326,1.90326,1.8983,1.90244,38000000.0
2008-06-17 23:35:00,1.89925,1.90307,1.89832,1.90195,13000000.0
2008-06-17 23:45:00,1.90329,1.90329,1.89884,1.90257,37000000.0
2008-06-17 23:50:00,1.89917,1.90302,1.89886,1.90258,21000000.0
2008-06-17 23:55:00,1.89843,1.90233,1.89804,1.89817,21000000.0
2008-06-18 00:00:00,1.90189,1.90256,1.89899,1.89947,16000000.0
2008-06-18 00:05:00,1.90315,1.90316,1.89913,1.89913,13000000.0
2008-06-18 00:10:00,1.89856,1.90307,1.89844,1.90307,31000000.0
2008-06-18 00:15:00,1.90309,1.90327,1.89891,1.89914,43000000.0
2008-06-18 00:20:00,1.89922,1.90376,1.89918,1.90376,15000000.0
2008-06-18 00:25:00,1.90375,1.90397,1.90013,1.9031,35000000.0
2008-06-18 00:30:00,1.90357,1.90357,1.89901,1.89926,20000000.0
2008-06-18 00:35:00,1.89899,1.90385,1.89872,1.90337,39000000.0
2008-06-18 00:40:00,1.9,1.90432,1.89923,1.89956,35000000.0
2008-06-18 00:45:00,1.90496,1.90496,1.90011,1.90458,42000000.0
2008-06-18 00:50:00,1.90094,1.90532,1.90035,1.90098,49000000.0
2008-06-18 00:55:00,1.90154,1.90473,1.90058,1.90402,23000000.0
2008-06-18 01:00:00,1.90453,1.90453,1.89982,1.90451,15000000.0
2008-06-18 01:05:00,1.90066,1.9043,1.89991,1.9043,44000000.0
2008-06-18 01:10:00,1.89994,1.90457,1.89994,1.90443,18000000.0
2008-06-18 01:15:00,1.90448,1.90448,1.90041,1.90443,16000000.0
2008-06-18 01:20:00,1.90416,1.90454,1.90008,1.90454,40000000.0
2008-06-18 01:25:00,1.90098,1.90495,1.90019,1.90462,54000000.0
2008-06-18 01:30:00,1.90287,1.90429,1.89972,1.9008,40000000.0
2008-06-18 01:35:00,1.90025,1.90458,1.89989,1.89995,23000000.0
2008-06-18 01:40:00,1.90015,1.90427,1.89982,1.89982,45000000.0
2008-06-18 01:45:00,1.90368,1.90372,1.8994,1.8994,41000000.0
2008-06-18 01:50:00,1.90016,1.9044,1.89972,1.90367,40000000.0
2008-06-18 01:55:00,1.90011,1.90416,1.90004,1.90384,33000000.0
2008-06-18 02:00:00,1.90373,1.90742,1.90137,1.90722,44000000.0
2008-06-18 02:05:00,1.90373,1.90549,1.90084,1.90171,33000000.0
2008-06-18 02:10:00,1.90515,1.90581,1.90093,1.90581,44000000.0
2008-06-18 02:15:00,1.90633,1.90635,1.90044,1.90473,39000000.0
2008-06-18 02:20:00,1.9002,1.90498,1.9002,1.90443,41000000.0
2008-06-18 02:25:00,1.90083,1.90448,1.90012,1.90045,57000000.0
2008-06-18 02:30:00,1.90554,1.90565,1.90078,1.90364,57000000.0
2008-06-18 02:35:00,1.89988,1.90448,1.89986,1.90419,42000000.0
2008-06-18 02:40:00,1.90115,1.90441,1.90012,1.90441,36000000.0
2008-06-18 02:45:00,1.90484,1.90484,1.9,1.90383,39000000.0
2008-06-18 02:50:00,1.90333,1.9047,1.9003,1.90421,46000000.0
2008-06-18 02:55:00,1.90389,1.9045,1.90051,1.9044,25000000.0
2008-06-18 03:00:00,1.90451,1.90464,1.90034,1.90079,51000000.0
2008-06-18 03:05:00,1.90509,1.90515,1.9004,1.90515,37000000.0
2008-06-18 03:10:00,1.90105,1.90494,1.90087,1.90481,36000000.0
2008-06-18 03:15:00,1.90485,1.90514,1.90086,1.90086,27000000.0
2008-06-18 03:20:00,1.90482,1.90515,1.9014,1.90511,32000000.0
2008-06-18 03:25:00,1.90481,1.90495,1.90027,1.90471,53000000.0
2008-06-18 03:30:00,1.90537,1.90547,1.89967,1.90382,50000000.0
2008-06-18 03:35:00,1.90376,1.90463,1.89949,1.90035,37000000.0
2008-06-18 03:40:00,1.90032,1.90422,1.89993,1.90365,32000000.0
2008-06-18 03:45:00,1.90415,1.90415,1.89914,1.90318,46000000.0
2008-06-18 03:50:00,1.9033,1.90393,1.89993,1.90393,44000000.0
2008-06-18 03:55:00,1.90298,1.90376,1.8999,1.8999,34000000.0
2008-06-18 04:00:00,1.90407,1.90416,1.89914,1.8995,39000000.0
2008-06-18 04:05:00,1.90034,1.90382,1.89875,1.89911,43000000.0
2008-06-18 04:10:00,1.90002,1.90368,1.89896,1.90303,48000000.0
2008-06-18 04:15:00,1.90294,1.90327,1.89882,1.90262,34000000.0
2008-06-18 04:20:00,1.89975,1.90295,1.89811,1.90248,40000000.0
2008-06-18 04:25:00,1.90167,1.90289,1.89827,1.90289,45000000.0
2008-06-18 04:30:00,1.90332,1.90332,1.8992,1.90256,52000000.0
2008-06-18 04:35:00,1.90261,1.90261,1.89795,1.89795,36000000.0
2008-06-18 04:40:00,1.89833,1.90288,1.89833,1.90279,32000000.0
2008-06-18 04:45:00,1.90347,1.90347,1.89911,1.90175,36000000.0
2008-06-18 04:50:00,1.89805,1.90243,1.89805,1.9023,24000000.0
2008-06-18 04:55:00,1.90255,1.9026,1.89803,1.9026,32000000.0
2008-06-18 05:00:00,1.90244,1.90278,1.89794,1.89826,58000000.0
2008-06-18 05:05:00,1.89832,1.90239,1.89803,1.90234,28000000.0
2008-06-18 05:10:00,1.90167,1.90285,1.89821,1.90282,46000000.0
2008-06-18 05:15:00,1.90248,1.90281,1.89804,1.90275,34000000.0
2008-06-18 05:20:00,1.89952,1.90287,1.89891,1.90287,28000000.0
2008-06-18 05:25:00,1.89897,1.90299,1.89834,1.89945,33000000.0
2008-06-18 05:30:00,1.90275,1.90275,1.89834,1.89844,17000000.0
2008-06-18 05:35:00,1.89978,1.9033,1.89978,1.90329,9000000.0
2008-06-18 05:40:00,1.89878,1.90377,1.89876,1.89876,49000000.0
2008-06-18 05:45:00,1.90385,1.90396,1.90002,1.90356,37000000.0
2008-06-18 05:50:00,1.89886,1.90353,1.8986,1.90333,41000000.0
2008-06-18 05:55:00,1.9027,1.90367,1.89861,1.90351,41000000.0
2008-06-18 06:00:00,1.90216,1.90317,1.89938,1.90289,44000000.0
2008-06-18 06:05:00,1.90022,1.90317,1.89894,1.90317,39000000.0
2008-06-18 06:10:00,1.89901,1.90346,1.8981,1.8981,30000000.0
2008-06-18 06:15:00,1.90244,1.90277,1.89816,1.89843,35000000.0
2008-06-18 06:20:00,1.90146,1.90266,1.89853,1.90265,41000000.0
2008-06-18 06:25:00,1.8983,1.90256,1.8983,1.90252,28000000.0
2008-06-18 06:30:00,1.90158,1.90294,1.89852,1.89882,49000000.0
2008-06-18 06:35:00,1.90234,1.90344,1.89973,1.90032,24000000.0
2008-06-18 06:40:00,1.89922,1.90316,1.89885,1.90246,38000000.0
2008-06-18 06:45:00,1.90336,1.90337,1.89797,1.90091,41000000.0
2008-06-18 06:50:00,1.89835,1.90139,1.89719,1.8976,48000000.0
2008-06-18 06:55:00,1.89793,1.90217,1.89788,1.89788,37000000.0
2008-06-18 07:00:00,1.90201,1.90201,1.8954,1.89949,40000000.0
2008-06-18 07:05:00,1.89572,1.90058,1.89572,1.89573,43000000.0
2008-06-18 07:10:00,1.89583,1.90082,1.89578,1.89662,41000000.0
2008-06-18 07:15:00,1.90091,1.90091,1.8952,1.89578,41000000.0
2008-06-18 07:20:00,1.89502,1.89971,1.89502,1.89971,44000000.0
2008-06-18 07:25:00,1.89656,1.89995,1.89497,1.89995,42000000.0
2008-06-18 07:30:00,1.89971,1.90058,1.89581,1.90027,47000000.0
2008-06-18 07:35:00,1.89734,1.90199,1.89637,1.90199,44000000.0
2008-06-18 07:40:00,1.90225,1.90262,1.89803,1.90147,44000000.0
2008-06-18 07:45:00,1.90108,1.90352,1.89889,1.90306,39000000.0
2008-06-18 07:50:00,1.903,1.903,1.89836,1.90074,42000000.0
2008-06-18 07:55:00,1.8969,1.90118,1.89634,1.89758,43000000.0
2008-06-18 08:00:00,1.8999,1.90172,1.89772,1.90093,41000000.0
2008-06-18 08:05:00,1.90149,1.90149,1.89603,1.90015,36000000.0
2008-06-18 08:10:00,1.89627,1.90127,1.89608,1.90106,46000000.0
2008-06-18 08:15:00,1.90051,1.9012,1.89628,1.90107,47000000.0
2008-06-18 08:20:00,1.8968,1.90235,1.89678,1.90228,42000000.0
2008-06-18 08:25:00,1.89841,1.90428,1.89774,1.89928,44000000.0
2008-06-18 08:30:00,1.90145,1.90522,1.8999,1.90326,45000000.0
2008-06-18 08:35:00,1.89994,1.90503,1.89994,1.90478,50000000.0
2008-06-18 08:40:00,1.9056,1.9056,1.89745,1.89745,47000000.0
2008-06-18 08:45:00,1.90048,1.90214,1.8961,1.90061,45000000.0
2008-06-18 08:50:00,1.90045,1.90227,1.89903,1.89903,46000000.0
2008-06-18 08:55:00,1.89948,1.90088,1.89818,1.89901,47000000.0
2008-06-18 09:00:00,1.89942,1.90069,1.8975,1.90069,41000000.0
2008-06-18 09:05:00,1.90018,1.90111,1.89835,1.90028,45000000.0
2008-06-18 09:10:00,1.90009,1.90009,1.89611,1.89611,43000000.0
2008-06-18 09:15:00,1.89657,1.89773,1.89332,1.89555,45000000.0
2008-06-18 09:20:00,1.8968,1.89724,1.89478,1.89721,42000000.0
2008-06-18 09:25:00,1.89733,1.89776,1.89556,1.8973,44000000.0
2008-06-18 09:30:00,1.89555,1.89761,1.89292,1.89761,46000000.0
2008-06-18 09:35:00,1.89714,1.89806,1.89473,1.89473,44000000.0
2008-06-18 09:40:00,1.89505,1.89567,1.89285,1.89509,42000000.0
2008-06-18 09:45:00,1.89381,1.8974,1.89355,1.89662,43000000.0
2008-06-18 09:50:00,1.89486,1.89671,1.89468,1.89671,42000000.0
2008-06-18 09:55:00,1.8954,1.89861,1.8954,1.89815,42000000.0
2008-06-18 10:00:00,1.89759,1.89893,1.89636,1.89893,43000000.0
2008-06-18 10:05:00,1.89669,1.89766,1.89507,1.89737,45000000.0
2008-06-18 10:10:00,1.8972,1.89835,1.89591,1.89609,54000000.0
2008-06-18 10:15:00,1.89578,1.89815,1.89361,1.8956,38000000.0
2008-06-18 10:20:00,1.89447,1.89763,1.89447,1.89646,43000000.0
2008-06-18 10:25:00,1.89785,1.89853,1.89685,1.89777,36000000.0
2008-06-18 10:30:00,1.89759,1.89819,1.89552,1.89671,45000000.0
2008-06-18 10:35:00,1.89614,1.89766,1.89585,1.89735,45000000.0
2008-06-18 10:40:00,1.89719,1.89719,1.89502,1.89608,42000000.0
2008-06-18 10:45:00,1.89567,1.89612,1.89297,1.8945,49000000.0
2008-06-18 10:50:00,1.89426,1.89431,1.89169,1.89232,43000000.0
2008-06-18 10:55:00,1.8916,1.8916,1.88925,1.8896,42000000.0
2008-06-18 11:00:00,1.89059,1.89287,1.89033,1.89175,41000000.0
2008-06-18 11:05:00,1.89049,1.89223,1.89009,1.89111,46000000.0
2008-06-18 11:10:00,1.89255,1.89307,1.89093,1.89261,41000000.0
2008-06-18 11:15:00,1.89146,1.89293,1.89067,1.89212,45000000.0
2008-06-18 11:20:00,1.8923,1.89302,1.89107,1.89107,37000000.0
2008-06-18 11:25:00,1.89124,1.89338,1.89114,1.89114,45000000.0
2008-06-18 11:30:00,1.89199,1.89346,1.89111,1.89305,38000000.0
2008-06-18 11:35:00,1.89232,1.89415,1.89213,1.89369,51000000.0
2008-06-18 11:40:00,1.89336,1.89557,1.89208,1.89519,45000000.0
2008-06-18 11:45:00,1.89478,1.89566,1.89347,1.89495,48000000.0
2008-06-18 11:50:00,1.89531,1.89538,1.89285,1.89373,48000000.0
2008-06-18 11:55:00,1.89276,1.89625,1.89178,1.89534,35000000.0
2008-06-18 12:00:00,1.89559,1.89714,1.89369,1.89714,40000000.0
2008-06-18 12:05:00,1.89596,1.89721,1.89358,1.89498,48000000.0
2008-06-18 12:10:00,1.89466,1.89495,1.89214,1.8935,40000000.0
2008-06-18 12:15:00,1.8936,1.89635,1.89258,1.89421,46000000.0
2008-06-18 12:20:00,1.89391,1.89599,1.89385,1.89484,47000000.0
2008-06-18 12:25:00,1.89486,1.89669,1.89394,1.89528,46000000.0
2008-06-18 12:30:00,1.89452,1.89575,1.8935,1.89552,49000000.0
2008-06-18 12:35:00,1.89398,1.89593,1.89398,1.89583,41000000.0
2008-06-18 12:40:00,1.89572,1.89823,1.89542,1.89548,42000000.0
2008-06-18 12:45:00,1.89732,1.89776,1.89515,1.89606,47000000.0
2008-06-18 12:50:00,1.89758,1.89758,1.89475,1.89646,46000000.0
2008-06-18 12:55:00,1.89663,1.89701,1.89474,1.89632,45000000.0
2008-06-18 13:00:00,1.89584,1.8963,1.89479,1.89569,42000000.0
2008-06-18 13:05:00,1.89551,1.89822,1.89551,1.89619,42000000.0
2008-06-18 13:10:00,1.89568,1.89693,1.89428,1.89484,50000000.0
2008-06-18 13:15:00,1.89562,1.89683,1.89448,1.89682,45000000.0
2008-06-18 13:20:00,1.89676,1.89774,1.89559,1.8959,45000000.0
2008-06-18 13:25:00,1.89705,1.89723,1.8952,1.89658,46000000.0
2008-06-18 13:30:00,1.89556,1.89751,1.89514,1.897,38000000.0
2008-06-18 13:35:00,1.89727,1.89783,1.89591,1.89596,43000000.0
2008-06-18 13:40:00,1.89605,1.89824,1.89585,1.89818,44000000.0
2008-06-18 13:45:00,1.89755,1.89802,1.89644,1.89791,51000000.0
2008-06-18 13:50:00,1.89786,1.89871,1.89658,1.89736,47000000.0
2008-06-18 13:55:00,1.89896,1.9003,1.89769,1.89862,42000000.0
2008-06-18 14:00:00,1.89897,1.901,1.89696,1.90036,46000000.0
2008-06-18 14:05:00,1.90126,1.90284,1.89946,1.90273,45000000.0
2008-06-18 14:10:00,1.90291,1.90325,1.90031,1.90031,46000000.0
2008-06-18 14:15:00,1.90076,1.90123,1.89891,1.90079,45000000.0
2008-06-18 14:20:00,1.9014,1.90256,1.90028,1.90041,44000000.0
2008-06-18 14:25:00,1.90187,1.90191,1.89943,1.89946,43000000.0
2008-06-18 14:30:00,1.90046,1.90117,1.89863,1.89936,43000000.0
2008-06-18 14:35:00,1.89901,1.90086,1.8987,1.90021,42000000.0
2008-06-18 14:40:00,1.89892,1.90059,1.89793,1.90059,47000000.0
2008-06-18 14:45:00,1.90021,1.90109,1.89855,1.90022,47000000.0
2008-06-18 14:50:00,1.8994,1.90047,1.89856,1.89983,46000000.0
2008-06-18 14:55:00,1.90011,1.90125,1.89811,1.90033,43000000.0
2008-06-18 15:00:00,1.90097,1.90181,1.89957,1.90069,42000000.0
2008-06-18 15:05:00,1.90048,1.90239,1.90013,1.90027,44000000.0
2008-06-18 15:10:00,1.89997,1.90203,1.89978,1.90038,47000000.0
2008-06-18 15:15:00,1.90042,1.9028,1.90042,1.90139,46000000.0
2008-06-18 15:20:00,1.9017,1.90377,1.90151,1.90151,45000000.0
2008-06-18 15:25:00,1.90209,1.90273,1.90065,1.9007,46000000.0
2008-06-18 15:30:00,1.90145,1.90251,1.89973,1.9023,51000000.0
2008-06-18 15:35:00,1.90131,1.90288,1.89851,1.89979,42000000.0
2008-06-18 15:40:00,1.89969,1.90046,1.89733,1.89807,46000000.0
2008-06-18 15:45:00,1.89697,1.89985,1.89689,1.89928,40000000.0
2008-06-18 15:50:00,1.89824,1.9006,1.89824,1.9006,38000000.0
2008-06-18 15:55:00,1.89953,1.90225,1.89953,1.90157,40000000.0
2008-06-18 16:00:00,1.90076,1.90275,1.89995,1.901,46000000.0
2008-06-18 16:05:00,1.89928,1.90029,1.8986,1.89874,46000000.0
2008-06-18 16:10:00,1.8986,1.9004,1.8986,1.90034,43000000.0
2008-06-18 16:15:00,1.89944,1.90115,1.89824,1.89882,50000000.0
2008-06-18 16:20:00,1.8984,1.89968,1.89725,1.89799,45000000.0
2008-06-18 16:25:00,1.89845,1.90112,1.89845,1.90013,42000000.0
2008-06-18 16:30:00,1.90025,1.90363,1.90025,1.90186,45000000.0
2008-06-18 16:35:00,1.90376,1.90385,1.90082,1.90148,47000000.0
2008-06-18 16:40:00,1.90203,1.9033,1.90137,1.90261,41000000.0
2008-06-18 16:45:00,1.90336,1.90597,1.90216,1.90501,46000000.0
2008-06-18 16:50:00,1.90652,1.90877,1.9045,1.90655,43000000.0
2008-06-18 16:55:00,1.90784,1.9095,1.90493,1.90661,43000000.0
2008-06-18 17:00:00,1.90603,1.90748,1.90475,1.90564,41000000.0
2008-06-18 17:05:00,1.9044,1.90502,1.90258,1.90418,39000000.0
2008-06-18 17:10:00,1.90314,1.90596,1.90238,1.90408,40000000.0
2008-06-18 17:15:00,1.90273,1.90545,1.90271,1.90464,41000000.0
2008-06-18 17:20:00,1.90408,1.90433,1.90159,1.90161,50000000.0
2008-06-18 17:25:00,1.90339,1.90396,1.90106,1.90235,51000000.0
2008-06-18 17:30:00,1.90191,1.90229,1.90053,1.9008,45000000.0
2008-06-18 17:35:00,1.90236,1.90243,1.90026,1.9021,39000000.0
2008-06-18 17:40:00,1.90178,1.90215,1.90054,1.902,47000000.0
2008-06-18 17:45:00,1.90147,1.90193,1.89997,1.90023,41000000.0
2008-06-18 17:50:00,1.90161,1.90163,1.89884,1.90041,48000000.0
2008-06-18 17:55:00,1.8996,1.90133,1.89901,1.8998,48000000.0
2008-06-18 18:00:00,1.90092,1.9018,1.89974,1.90006,39000000.0
2008-06-18 18:05:00,1.90004,1.90113,1.89973,1.89983,33000000.0
2008-06-18 18:10:00,1.89955,1.90175,1.89955,1.90157,53000000.0
2008-06-18 18:15:00,1.90069,1.90322,1.90036,1.90198,46000000.0
2008-06-18 18:20:00,1.90235,1.90374,1.90084,1.90246,40000000.0
2008-06-18 18:25:00,1.90074,1.90412,1.90074,1.90396,41000000.0
2008-06-18 18:30:00,1.90305,1.90369,1.90211,1.90334,41000000.0
2008-06-18 18:35:00,1.903,1.90422,1.90182,1.90383,37000000.0
2008-06-18 18:40:00,1.90418,1.90479,1.90261,1.90405,44000000.0
2008-06-18 18:45:00,1.90353,1.90447,1.90303,1.90447,40000000.0
2008-06-18 18:50:00,1.90319,1.9069,1.90319,1.9069,44000000.0
2008-06-18 18:55:00,1.90604,1.90893,1.90604,1.90893,42000000.0
2008-06-18 19:00:00,1.908,1.90914,1.90712,1.90877,39000000.0
2008-06-18 19:05:00,1.90878,1.90886,1.90708,1.90739,47000000.0
2008-06-18 19:10:00,1.908,1.91217,1.90669,1.90837,44000000.0
2008-06-18 19:15:00,1.91201,1.91239,1.90766,1.90848,45000000.0
2008-06-18 19:20:00,1.90856,1.91332,1.90856,1.91314,30000000.0
2008-06-18 19:25:00,1.90918,1.91342,1.90894,1.913,47000000.0
2008-06-18 19:30:00,1.91248,1.91382,1.90846,1.91263,43000000.0
2008-06-18 19:35:00,1.91167,1.91366,1.90863,1.91366,41000000.0
2008-06-18 19:40:00,1.91069,1.91311,1.90852,1.9129,43000000.0
2008-06-18 19:45:00,1.91193,1.91381,1.90894,1.91381,49000000.0
2008-06-18 19:50:00,1.91395,1.91445,1.90976,1.91399,83000000.0
2008-06-18 19:55:00,1.91386,1.91386,1.90859,1.90981,72000000.0
2008-06-18 20:00:00,1.91268,1.9139,1.90849,1.91296,73000000.0
2008-06-18 20:05:00,1.91333,1.91336,1.90856,1.90905,46000000.0
2008-06-18 20:10:00,1.90886,1.91294,1.90683,1.91199,46000000.0
2008-06-18 20:15:00,1.9107,1.91169,1.90709,1.90709,60000000.0
2008-06-18 20:20:00,1.9076,1.91298,1.90715,1.91038,38000000.0
2008-06-18 20:25:00,1.91115,1.91424,1.9092,1.90954,77000000.0
2008-06-18 20:30:00,1.91185,1.91384,1.90938,1.91368,63000000.0
2008-06-18 20:35:00,1.91007,1.91327,1.90803,1.91327,65000000.0
2008-06-18 20:40:00,1.90632,1.91092,1.90632,1.9109,54000000.0
2008-06-18 20:45:00,1.91061,1.91115,1.90631,1.91087,59000000.0
2008-06-18 20:50:00,1.90764,1.91033,1.90623,1.90852,46000000.0
2008-06-18 20:55:00,1.90498,1.90981,1.90498,1.90966,49000000.0
2008-06-18 21:00:00,1.90644,1.90926,1.90373,1.90819,53000000.0
2008-06-18 21:05:00,1.90548,1.9079,1.90379,1.9038,33000000.0
2008-06-18 21:10:00,1.90366,1.9065,1.90243,1.90624,33000000.0
2008-06-18 21:15:00,1.90663,1.9074,1.90242,1.9067,41000000.0
2008-06-18 21:20:00,1.90375,1.90712,1.90225,1.90636,42000000.0
2008-06-18 21:25:00,1.90322,1.90727,1.90226,1.90681,38000000.0
2008-06-18 21:30:00,1.90681,1.90746,1.90252,1.90725,43000000.0
2008-06-18 21:35:00,1.90733,1.90748,1.90315,1.90743,32000000.0
2008-06-18 21:40:00,1.90649,1.90787,1.90313,1.90746,35000000.0
2008-06-18 21:45:00,1.90726,1.90791,1.90276,1.90376,42000000.0
2008-06-18 21:50:00,1.9042,1.90801,1.90326,1.90666,27000000.0
2008-06-18 21:55:00,1.90765,1.9083,1.90371,1.90825,38000000.0
2008-06-18 22:00:00,1.90747,1.90821,1.90379,1.90762,43000000.0
2008-06-18 22:05:00,1.90421,1.90885,1.90398,1.90687,36000000.0
2008-06-18 22:10:00,1.90529,1.90846,1.90409,1.90817,28000000.0
2008-06-18 22:15:00,1.90818,1.90871,1.90376,1.90376,30000000.0
2008-06-18 22:20:00,1.90397,1.90869,1.90397,1.90777,34000000.0
2008-06-18 22:25:00,1.90491,1.90807,1.9031,1.90315,37000000.0
2008-06-18 22:30:00,1.9076,1.90838,1.90331,1.90829,42000000.0
2008-06-18 22:35:00,1.90361,1.90804,1.90361,1.90742,48000000.0
2008-06-18 22:40:00,1.90383,1.90787,1.90303,1.90762,40000000.0
2008-06-18 22:45:00,1.90617,1.90798,1.90202,1.90202,32000000.0
2008-06-18 22:50:00,1.90326,1.90649,1.90189,1.90229,49000000.0
2008-06-18 22:55:00,1.90309,1.90568,1.90132,1.90132,36000000.0
2008-06-18 23:00:00,1.90608,1.90699,1.90021,1.90288,37000000.0
2008-06-18 23:05:00,1.90048,1.90732,1.90043,1.90618,25000000.0
2008-06-18 23:10:00,1.90075,1.90827,1.90072,1.90717,37000000.0
2008-06-18 23:15:00,1.90456,1.90764,1.90074,1.90614,42000000.0
2008-06-18 23:20:00,1.90124,1.90578,1.89921,1.90578,30000000.0
2008-06-18 23:25:00,1.89952,1.9055,1.89912,1.90523,58000000.0
2008-06-18 23:30:00,1.90358,1.90604,1.89934,1.9013,28000000.0
2008-06-18 23:35:00,1.90216,1.90816,1.90205,1.90802,30000000.0
2008-06-18 23:40:00,1.90324,1.90856,1.90183,1.90299,40000000.0
2008-06-18 23:45:00,1.90753,1.90862,1.90363,1.90731,21000000.0
2008-06-18 23:50:00,1.90241,1.90874,1.90213,1.90783,37000000.0
2008-06-18 23:55:00,1.90839,1.9085,1.90226,1.90737,35000000.0
2008-06-19 00:00:00,1.90561,1.90918,1.90312,1.90909,30000000.0
2008-06-19 00:05:00,1.90383,1.90976,1.90383,1.90975,46000000.0
2008-06-19 00:10:00,1.90355,1.90938,1.90355,1.90924,35000000.0
2008-06-19 00:15:00,1.9086,1.90931,1.90273,1.90817,35000000.0
2008-06-19 00:20:00,1.90319,1.9088,1.90244,1.90256,41000000.0
2008-06-19 00:25:00,1.9034,1.90781,1.90224,1.90262,19000000.0
2008-06-19 00:30:00,1.90805,1.90906,1.90319,1.90906,20000000.0
2008-06-19 00:35:00,1.9031,1.90915,1.90246,1.90836,39000000.0
2008-06-19 00:40:00,1.90378,1.90949,1.90276,1.90314,35000000.0
2008-06-19 00:45:00,1.9073,1.91021,1.90418,1.90985,50000000.0
2008-06-19 00:50:00,1.9042,1.91019,1.90348,1.90474,49000000.0
2008-06-19 00:55:00,1.90477,1.91031,1.90424,1.91017,53000000.0
2008-06-19 01:00:00,1.90866,1.91002,1.90345,1.90478,41000000.0
2008-06-19 01:05:00,1.91006,1.91006,1.90458,1.90962,27000000.0
2008-06-19 01:10:00,1.9042,1.91044,1.9042,1.91036,41000000.0
2008-06-19 01:15:00,1.90848,1.91054,1.905,1.9064,40000000.0
2008-06-19 01:20:00,1.91141,1.91157,1.90472,1.91079,40000000.0
2008-06-19 01:25:00,1.90532,1.91074,1.90532,1.91015,45000000.0
2008-06-19 01:30:00,1.90931,1.91098,1.90503,1.90504,36000000.0
2008-06-19 01:35:00,1.91033,1.91157,1.90541,1.91149,37000000.0
2008-06-19 01:40:00,1.90586,1.91144,1.90549,1.91138,46000000.0
2008-06-19 01:45:00,1.90906,1.91126,1.90526,1.90592,41000000.0
2008-06-19 01:50:00,1.90517,1.91186,1.90509,1.90656,40000000.0
2008-06-19 01:55:00,1.90663,1.91161,1.90551,1.91161,33000000.0
2008-06-19 02:00:00,1.90903,1.91363,1.90738,1.91353,43000000.0
2008-06-19 02:05:00,1.91183,1.9125,1.9065,1.91189,38000000.0
2008-06-19 02:10:00,1.9123,1.91351,1.9071,1.91329,44000000.0
2008-06-19 02:15:00,1.91151,1.9137,1.90672,1.9125,42000000.0
2008-06-19 02:20:00,1.9133,1.91359,1.90706,1.91354,41000000.0
2008-06-19 02:25:00,1.91284,1.91363,1.90762,1.91363,64000000.0
2008-06-19 02:30:00,1.91134,1.91347,1.90752,1.91339,54000000.0
2008-06-19 02:35:00,1.91303,1.91447,1.90802,1.91368,44000000.0
2008-06-19 02:40:00,1.91297,1.91517,1.90904,1.91462,41000000.0
2008-06-19 02:45:00,1.91446,1.91501,1.90855,1.90975,39000000.0
2008-06-19 02:50:00,1.91037,1.91505,1.90875,1.90926,46000000.0
2008-06-19 02:55:00,1.90869,1.91495,1.90869,1.91369,41000000.0
2008-06-19 03:00:00,1.91197,1.91398,1.90721,1.91239,61000000.0
2008-06-19 03:05:00,1.91317,1.91317,1.90614,1.91268,37000000.0
2008-06-19 03:10:00,1.90677,1.91299,1.90674,1.91243,51000000.0
2008-06-19 03:15:00,1.91234,1.91274,1.90618,1.90732,48000000.0
2008-06-19 03:20:00,1.91246,1.91325,1.90652,1.9127,46000000.0
2008-06-19 03:25:00,1.90679,1.91254,1.90679,1.90694,43000000.0
2008-06-19 03:30:00,1.91065,1.91237,1.90636,1.90697,50000000.0
2008-06-19 03:35:00,1.90699,1.9132,1.90699,1.91261,40000000.0
2008-06-19 03:40:00,1.90697,1.91288,1.90697,1.90744,36000000.0
2008-06-19 03:45:00,1.91296,1.91386,1.90732,1.91358,43000000.0
2008-06-19 03:50:00,1.9089,1.91453,1.90809,1.90915,44000000.0
2008-06-19 03:55:00,1.91321,1.91485,1.90837,1.91448,45000000.0
2008-06-19 04:00:00,1.9141,1.9144,1.90824,1.91254,41000000.0
2008-06-19 04:05:00,1.91368,1.91386,1.90704,1.9136,46000000.0
2008-06-19 04:10:00,1.91377,1.91377,1.90686,1.91263,38000000.0
2008-06-19 04:15:00,1.91177,1.91339,1.90819,1.91339,23000000.0
2008-06-19 04:20:00,1.90753,1.91448,1.90753,1.91441,40000000.0
2008-06-19 04:25:00,1.90759,1.91371,1.90759,1.91221,36000000.0
2008-06-19 04:30:00,1.91065,1.91393,1.9075,1.91372,47000000.0
2008-06-19 04:35:00,1.90768,1.91294,1.90757,1.9092,32000000.0
2008-06-19 04:40:00,1.91421,1.91457,1.90905,1.91425,36000000.0
2008-06-19 04:45:00,1.91369,1.91439,1.90818,1.91376,35000000.0
2008-06-19 04:50:00,1.90772,1.91413,1.90772,1.91405,24000000.0
2008-06-19 04:55:00,1.91395,1.91409,1.90724,1.90785,28000000.0
2008-06-19 05:00:00,1.91248,1.91368,1.90781,1.9136,58000000.0
2008-06-19 05:05:00,1.9132,1.91448,1.90861,1.91403,43000000.0
2008-06-19 05:10:00,1.9095,1.91416,1.90812,1.90851,37000000.0
2008-06-19 05:15:00,1.91352,1.91394,1.90751,1.91394,45000000.0
2008-06-19 05:20:00,1.908,1.91419,1.908,1.90959,46000000.0
2008-06-19 05:25:00,1.90806,1.91452,1.90805,1.91364,43000000.0
2008-06-19 05:30:00,1.91243,1.91435,1.90813,1.91425,35000000.0
2008-06-19 05:35:00,1.90886,1.91437,1.90802,1.90931,46000000.0
2008-06-19 05:40:00,1.91019,1.91465,1.90992,1.91463,49000000.0
2008-06-19 05:45:00,1.91365,1.91467,1.90857,1.91406,50000000.0
2008-06-19 05:50:00,1.90914,1.91438,1.90823,1.91406,41000000.0
2008-06-19 05:55:00,1.9137,1.91406,1.90804,1.91344,41000000.0
2008-06-19 06:00:00,1.91176,1.91376,1.90738,1.91318,49000000.0
2008-06-19 06:05:00,1.91189,1.91358,1.90694,1.91274,39000000.0
2008-06-19 06:10:00,1.91333,1.91383,1.9082,1.91286,42000000.0
2008-06-19 06:15:00,1.91181,1.91416,1.90762,1.90819,50000000.0
2008-06-19 06:20:00,1.91395,1.91437,1.90762,1.90805,53000000.0
2008-06-19 06:25:00,1.90833,1.91469,1.90833,1.90858,49000000.0
2008-06-19 06:30:00,1.91274,1.91436,1.90757,1.90809,49000000.0
2008-06-19 06:35:00,1.90752,1.91426,1.90752,1.91303,43000000.0
2008-06-19 06:40:00,1.90846,1.91384,1.90798,1.9138,43000000.0
2008-06-19 06:45:00,1.91299,1.91411,1.90768,1.90768,41000000.0
2008-06-19 06:50:00,1.9086,1.9144,1.90801,1.90911,48000000.0
2008-06-19 06:55:00,1.91444,1.91534,1.90924,1.91448,37000000.0
2008-06-19 07:00:00,1.91193,1.91533,1.90902,1.91413,37000000.0
2008-06-19 07:05:00,1.91573,1.91573,1.91067,1.91503,43000000.0
2008-06-19 07:10:00,1.90981,1.91575,1.90954,1.90961,41000000.0
2008-06-19 07:15:00,1.91405,1.91598,1.90931,1.91077,39000000.0
2008-06-19 07:20:00,1.91126,1.91591,1.91022,1.91526,44000000.0
2008-06-19 07:25:00,1.9102,1.91713,1.9102,1.91685,42000000.0
2008-06-19 07:30:00,1.91622,1.91793,1.91156,1.91793,47000000.0
2008-06-19 07:35:00,1.91616,1.91827,1.91168,1.91332,44000000.0
2008-06-19 07:40:00,1.9174,1.92038,1.91313,1.91853,44000000.0
2008-06-19 07:45:00,1.91605,1.92045,1.91359,1.92045,39000000.0
2008-06-19 07:50:00,1.91989,1.92006,1.91419,1.91423,42000000.0
2008-06-19 07:55:00,1.9155,1.91958,1.91322,1.91874,43000000.0
2008-06-19 08:00:00,1.918,1.92117,1.91469,1.9211,41000000.0
2008-06-19 08:05:00,1.92095,1.92263,1.91545,1.9214,36000000.0
2008-06-19 08:10:00,1.92237,1.92241,1.91566,1.92241,46000000.0
2008-06-19 08:15:00,1.9203,1.92271,1.91481,1.92045,47000000.0
2008-06-19 08:20:00,1.92046,1.92179,1.91415,1.92012,42000000.0
2008-06-19 08:25:00,1.91414,1.92048,1.91366,1.91909,44000000.0
2008-06-19 08:30:00,1.91837,1.92072,1.91387,1.92072,45000000.0
2008-06-19 08:35:00,1.92117,1.92239,1.91528,1.92201,50000000.0
2008-06-19 08:40:00,1.92171,1.92308,1.91624,1.92308,47000000.0
2008-06-19 08:45:00,1.9197,1.92394,1.91807,1.92361,45000000.0
2008-06-19 08:50:00,1.92073,1.92401,1.92052,1.92052,46000000.0
2008-06-19 08:55:00,1.92367,1.92371,1.91939,1.92249,47000000.0
2008-06-19 09:00:00,1.92066,1.9216,1.91509,1.91899,41000000.0
2008-06-19 09:05:00,1.91613,1.9204,1.91604,1.91643,45000000.0
2008-06-19 09:10:00,1.91676,1.92073,1.91676,1.91724,43000000.0
2008-06-19 09:15:00,1.91688,1.91988,1.91627,1.91913,45000000.0
2008-06-19 09:20:00,1.91829,1.91829,1.91313,1.91665,42000000.0
2008-06-19 09:25:00,1.91422,1.91737,1.9122,1.9129,44000000.0
2008-06-19 09:30:00,1.91529,1.91576,1.91114,1.91114,46000000.0
2008-06-19 09:35:00,1.91398,1.91623,1.91155,1.91545,44000000.0
2008-06-19 09:40:00,1.91223,1.91664,1.91213,1.91664,42000000.0
2008-06-19 09:45:00,1.9139,1.91697,1.91231,1.91572,43000000.0
2008-06-19 09:50:00,1.91571,1.91573,1.91165,1.91342,42000000.0
2008-06-19 09:55:00,1.91584,1.9159,1.91166,1.91225,42000000.0
2008-06-19 10:00:00,1.91394,1.91495,1.91163,1.91163,43000000.0
2008-06-19 10:05:00,1.91066,1.91526,1.91066,1.91416,45000000.0
2008-06-19 10:10:00,1.91413,1.91413,1.90945,1.91014,54000000.0
2008-06-19 10:15:00,1.9103,1.91316,1.90963,1.91019,38000000.0
2008-06-19 10:20:00,1.91058,1.91325,1.90965,1.91072,43000000.0
2008-06-19 10:25:00,1.91067,1.91401,1.90971,1.91401,36000000.0
2008-06-19 10:30:00,1.91189,1.9126,1.90662,1.90662,45000000.0
2008-06-19 10:35:00,1.9087,1.90959,1.90575,1.90583,45000000.0
2008-06-19 10:40:00,1.90852,1.90949,1.90596,1.90949,42000000.0
2008-06-19 10:45:00,1.90746,1.91101,1.9071,1.90999,49000000.0
2008-06-19 10:50:00,1.91028,1.91028,1.90317,1.90611,43000000.0
2008-06-19 10:55:00,1.9032,1.9064,1.90159,1.90351,42000000.0
2008-06-19 11:00:00,1.90549,1.90727,1.90325,1.90523,41000000.0
2008-06-19 11:05:00,1.90368,1.90636,1.9024,1.9035,46000000.0
2008-06-19 11:10:00,1.90584,1.90757,1.90365,1.9061,41000000.0
2008-06-19 11:15:00,1.90429,1.90638,1.90246,1.90246,45000000.0
2008-06-19 11:20:00,1.90456,1.90581,1.90307,1.90455,37000000.0
2008-06-19 11:25:00,1.90289,1.90578,1.90233,1.90247,45000000.0
2008-06-19 11:30:00,1.90356,1.90563,1.90242,1.90548,38000000.0
2008-06-19 11:35:00,1.90477,1.90518,1.90203,1.90428,51000000.0
2008-06-19 11:40:00,1.90477,1.90512,1.90211,1.90482,45000000.0
2008-06-19 11:45:00,1.90215,1.9057,1.90125,1.90125,48000000.0
2008-06-19 11:50:00,1.90403,1.90522,1.90142,1.90344,48000000.0
2008-06-19 11:55:00,1.90242,1.90622,1.90242,1.90617,35000000.0
2008-06-19 12:00:00,1.90341,1.90534,1.90231,1.90504,40000000.0
2008-06-19 12:05:00,1.90247,1.90713,1.90188,1.90713,48000000.0
2008-06-19 12:10:00,1.9051,1.90724,1.90391,1.90391,40000000.0
2008-06-19 12:15:00,1.90417,1.90664,1.90343,1.9059,46000000.0
2008-06-19 12:20:00,1.90611,1.90751,1.90391,1.90736,47000000.0
2008-06-19 12:25:00,1.90773,1.9085,1.90506,1.90848,46000000.0
2008-06-19 12:30:00,1.90656,1.90798,1.90492,1.90743,49000000.0
2008-06-19 12:35:00,1.90704,1.9084,1.90503,1.90729,41000000.0
2008-06-19 12:40:00,1.90555,1.90837,1.90485,1.90763,42000000.0
2008-06-19 12:45:00,1.90738,1.90813,1.90487,1.90801,47000000.0
2008-06-19 12:50:00,1.90735,1.9079,1.90464,1.90464,46000000.0
2008-06-19 12:55:00,1.90422,1.90738,1.90422,1.90627,45000000.0
2008-06-19 13:00:00,1.90477,1.90688,1.90381,1.90532,42000000.0
2008-06-19 13:05:00,1.90548,1.90632,1.90261,1.90496,42000000.0
2008-06-19 13:10:00,1.90535,1.90583,1.90267,1.90583,50000000.0
2008-06-19 13:15:00,1.90447,1.90515,1.90148,1.90193,45000000.0
2008-06-19 13:20:00,1.9051,1.9051,1.90098,1.90272,45000000.0
2008-06-19 13:25:00,1.90263,1.90385,1.90054,1.90149,46000000.0
2008-06-19 13:30:00,1.90419,1.90441,1.90115,1.90436,38000000.0
2008-06-19 13:35:00,1.90142,1.90424,1.90102,1.90121,43000000.0
2008-06-19 13:40:00,1.90356,1.90468,1.90092,1.90092,44000000.0
2008-06-19 13:45:00,1.90225,1.90313,1.89908,1.89949,51000000.0
2008-06-19 13:50:00,1.90197,1.90197,1.8982,1.90183,47000000.0
2008-06-19 13:55:00,1.90098,1.90112,1.89719,1.90049,42000000.0
2008-06-19 14:00:00,1.89931,1.9001,1.89685,1.89952,46000000.0
2008-06-19 14:05:00,1.89958,1.90137,1.8956,1.89834,45000000.0
2008-06-19 14:10:00,1.90096,1.90187,1.89863,1.90141,46000000.0
2008-06-19 14:15:00,1.90002,1.90223,1.89913,1.90209,45000000.0
2008-06-19 14:20:00,1.90228,1.90311,1.89883,1.90007,44000000.0
2008-06-19 14:25:00,1.89929,1.90234,1.89912,1.89959,43000000.0
2008-06-19 14:30:00,1.90254,1.90254,1.89829,1.89946,43000000.0
2008-06-19 14:35:00,1.90108,1.90161,1.89796,1.89912,42000000.0
2008-06-19 14:40:00,1.89871,1.90241,1.89813,1.89937,47000000.0
2008-06-19 14:45:00,1.90282,1.90309,1.89899,1.90236,47000000.0
2008-06-19 14:50:00,1.90322,1.90353,1.8985,1.89884,46000000.0
2008-06-19 14:55:00,1.90165,1.90381,1.89868,1.90324,43000000.0
2008-06-19 15:00:00,1.90314,1.90451,1.90057,1.90057,42000000.0
2008-06-19 15:05:00,1.90111,1.90458,1.89996,1.90299,44000000.0
2008-06-19 15:10:00,1.90218,1.90442,1.90072,1.90442,47000000.0
2008-06-19 15:15:00,1.90202,1.90448,1.90058,1.90257,46000000.0
2008-06-19 15:20:00,1.89974,1.90286,1.89753,1.90085,45000000.0
2008-06-19 15:25:00,1.89881,1.9014,1.89687,1.89902,46000000.0
2008-06-19 15:30:00,1.89828,1.90076,1.89407,1.89636,51000000.0
2008-06-19 15:35:00,1.89404,1.89806,1.89297,1.89767,42000000.0
2008-06-19 15:40:00,1.89734,1.89928,1.89397,1.89756,46000000.0
2008-06-19 15:45:00,1.89865,1.9008,1.89754,1.89963,40000000.0
2008-06-19 15:50:00,1.89668,1.90075,1.89585,1.89863,38000000.0
2008-06-19 15:55:00,1.89914,1.89914,1.89524,1.89722,40000000.0
2008-06-19 16:00:00,1.89575,1.90226,1.89575,1.89955,46000000.0
2008-06-19 16:05:00,1.89615,1.9016,1.89614,1.89822,46000000.0
2008-06-19 16:10:00,1.89815,1.90173,1.89684,1.89712,43000000.0
2008-06-19 16:15:00,1.89763,1.90134,1.89738,1.90093,50000000.0
2008-06-19 16:20:00,1.89826,1.90131,1.89679,1.89884,45000000.0
2008-06-19 16:25:00,1.89857,1.9007,1.89517,1.89517,42000000.0
2008-06-19 16:30:00,1.89574,1.89877,1.89405,1.89677,45000000.0
2008-06-19 16:35:00,1.89746,1.89746,1.89151,1.89471,47000000.0
2008-06-19 16:40:00,1.89469,1.89693,1.89227,1.89693,41000000.0
2008-06-19 16:45:00,1.89482,1.89648,1.89214,1.89648,46000000.0
2008-06-19 16:50:00,1.89568,1.89568,1.89043,1.89325,43000000.0
2008-06-19 16:55:00,1.89168,1.89442,1.89067,1.89143,43000000.0
2008-06-19 17:00:00,1.89156,1.89441,1.89081,1.89127,41000000.0
2008-06-19 17:05:00,1.8919,1.89685,1.89156,1.89624,39000000.0
2008-06-19 17:10:00,1.89347,1.89849,1.89347,1.89849,40000000.0
2008-06-19 17:15:00,1.89688,1.89928,1.89591,1.89922,41000000.0
2008-06-19 17:20:00,1.89922,1.89959,1.89595,1.89875,50000000.0
2008-06-19 17:25:00,1.8982,1.90081,1.89673,1.90043,51000000.0
2008-06-19 17:30:00,1.89777,1.90049,1.89533,1.89533,45000000.0
2008-06-19 17:35:00,1.89803,1.89813,1.89355,1.89373,39000000.0
2008-06-19 17:40:00,1.89344,1.89652,1.89295,1.89624,47000000.0
2008-06-19 17:45:00,1.89288,1.89615,1.89281,1.8933,41000000.0
2008-06-19 17:50:00,1.89378,1.89627,1.89273,1.89582,48000000.0
2008-06-19 17:55:00,1.89419,1.89723,1.89372,1.89372,48000000.0
2008-06-19 18:00:00,1.89394,1.89808,1.89341,1.8967,39000000.0
2008-06-19 18:05:00,1.89466,1.89698,1.8932,1.89323,40000000.0
2008-06-19 18:10:00,1.89575,1.89674,1.89297,1.89437,53000000.0
2008-06-19 18:15:00,1.8954,1.89606,1.8924,1.89291,46000000.0
2008-06-19 18:20:00,1.89341,1.89533,1.89197,1.8924,40000000.0
2008-06-19 18:25:00,1.89456,1.89579,1.89209,1.89579,41000000.0
2008-06-19 18:30:00,1.89318,1.8956,1.89181,1.89481,41000000.0
2008-06-19 18:35:00,1.89207,1.89608,1.89207,1.89527,37000000.0
2008-06-19 18:40:00,1.89568,1.89682,1.89334,1.89629,44000000.0
2008-06-19 18:45:00,1.8955,1.8965,1.89271,1.89278,40000000.0
2008-06-19 18:50:00,1.89519,1.89618,1.88931,1.89517,44000000.0
2008-06-19 18:55:00,1.89415,1.89751,1.89017,1.89751,42000000.0
2008-06-19 19:00:00,1.89397,1.89796,1.8912,1.89796,39000000.0
2008-06-19 19:05:00,1.89717,1.89807,1.89221,1.89788,47000000.0
2008-06-19 19:10:00,1.89624,1.89806,1.89231,1.89645,44000000.0
2008-06-19 19:15:00,1.89352,1.8974,1.89083,1.89698,45000000.0
2008-06-19 19:20:00,1.89765,1.89776,1.89184,1.89701,37000000.0
2008-06-19 19:25:00,1.89292,1.89948,1.89157,1.89693,47000000.0
2008-06-19 19:30:00,1.89615,1.89873,1.89143,1.89355,43000000.0
2008-06-19 19:35:00,1.89282,1.89902,1.89242,1.89411,41000000.0
2008-06-19 19:40:00,1.89916,1.89932,1.89223,1.89932,43000000.0
2008-06-19 19:45:00,1.89763,1.89972,1.89301,1.89436,49000000.0
2008-06-19 19:50:00,1.89825,1.90076,1.89465,1.90076,83000000.0
2008-06-19 19:55:00,1.89553,1.90175,1.8954,1.90175,72000000.0
2008-06-19 20:00:00,1.90197,1.9024,1.89624,1.9024,73000000.0
2008-06-19 20:05:00,1.89749,1.90299,1.89637,1.90184,46000000.0
2008-06-19 20:10:00,1.89835,1.90289,1.89649,1.90259,46000000.0
2008-06-19 20:15:00,1.9005,1.90315,1.8965,1.9027,60000000.0
2008-06-19 20:20:00,1.89655,1.90299,1.89654,1.89664,39000000.0
2008-06-19 20:25:00,1.89799,1.90185,1.89408,1.89408,77000000.0
2008-06-19 20:30:00,1.8968,1.89982,1.89187,1.89187,63000000.0
2008-06-19 20:35:00,1.8933,1.89965,1.89311,1.89892,65000000.0
2008-06-19 20:40:00,1.89337,1.89851,1.89239,1.8928,54000000.0
2008-06-19 20:45:00,1.89523,1.8985,1.89064,1.89656,59000000.0
2008-06-19 20:50:00,1.89082,1.8972,1.89082,1.89668,46000000.0
2008-06-19 20:55:00,1.89175,1.89762,1.89047,1.89643,58000000.0
2008-06-19 21:00:00,1.89329,1.89638,1.89051,1.89533,58000000.0
2008-06-19 21:05:00,1.89064,1.89543,1.88924,1.89529,36000000.0
2008-06-19 21:10:00,1.88978,1.89551,1.8891,1.89252,33000000.0
2008-06-19 21:15:00,1.89561,1.89596,1.89005,1.89494,49000000.0
2008-06-19 21:20:00,1.88929,1.89436,1.88913,1.89381,34000000.0
2008-06-19 21:25:00,1.89543,1.89555,1.88938,1.89438,37000000.0
2008-06-19 21:30:00,1.89346,1.89549,1.88924,1.88947,43000000.0
2008-06-19 21:35:00,1.89454,1.89555,1.88939,1.89046,38000000.0
2008-06-19 21:40:00,1.88932,1.89562,1.8893,1.89053,35000000.0
2008-06-19 21:45:00,1.89216,1.89549,1.88995,1.89425,29000000.0
2008-06-19 21:50:00,1.88933,1.89559,1.88915,1.8894,36000000.0
2008-06-19 21:55:00,1.89557,1.8956,1.88974,1.89,37000000.0
2008-06-19 22:00:00,1.8937,1.89562,1.88942,1.89531,35000000.0
2008-06-19 22:05:00,1.89004,1.89532,1.88995,1.8905,41000000.0
2008-06-19 22:10:00,1.88953,1.89608,1.88953,1.89584,39000000.0
2008-06-19 22:15:00,1.89502,1.89627,1.89051,1.89615,31000000.0
2008-06-19 22:20:00,1.89606,1.89616,1.88914,1.89443,36000000.0
2008-06-19 22:25:00,1.89535,1.89587,1.88914,1.88986,43000000.0
2008-06-19 22:30:00,1.89286,1.89673,1.89058,1.89673,42000000.0
2008-06-19 22:35:00,1.89579,1.89579,1.88967,1.89409,37000000.0
2008-06-19 22:40:00,1.88869,1.8947,1.88869,1.8941,40000000.0
2008-06-19 22:45:00,1.89444,1.89635,1.89005,1.89005,34000000.0
2008-06-19 22:50:00,1.89014,1.89667,1.89013,1.89017,38000000.0
2008-06-19 22:55:00,1.89519,1.89604,1.89023,1.89565,44000000.0
2008-06-19 23:00:00,1.89503,1.89536,1.89049,1.89418,37000000.0
2008-06-19 23:05:00,1.89068,1.89504,1.89057,1.89082,37000000.0
2008-06-19 23:10:00,1.89476,1.89487,1.88957,1.88995,39000000.0
2008-06-19 23:15:00,1.89501,1.89546,1.89011,1.8951,32000000.0
2008-06-19 23:20:00,1.89032,1.8948,1.88977,1.89391,34000000.0
2008-06-19 23:25:00,1.89012,1.89477,1.89012,1.89432,42000000.0
2008-06-19 23:30:00,1.89435,1.89435,1.89211,1.89361,5000000.0
2008-06-19 23:35:00,1.89485,1.89486,1.89083,1.89479,14000000.0
2008-06-19 23:40:00,1.89292,1.89419,1.89292,1.89419,2000000.0
2008-06-19 23:45:00,1.89434,1.89505,1.89126,1.89218,27000000.0
2008-06-19 23:50:00,1.89482,1.89594,1.89136,1.89543,46000000.0
2008-06-19 23:55:00,1.89515,1.89515,1.89063,1.89075,20000000.0
2008-06-20 00:00:00,1.89591,1.89591,1.89047,1.89161,32000000.0
2008-06-20 00:05:00,1.89133,1.89576,1.89083,1.89576,53000000.0
2008-06-20 00:10:00,1.89096,1.89587,1.89084,1.89557,35000000.0
2008-06-20 00:15:00,1.89634,1.89646,1.89136,1.89605,35000000.0
2008-06-20 00:20:00,1.8918,1.89578,1.8918,1.89568,41000000.0
2008-06-20 00:25:00,1.89589,1.89597,1.89147,1.89147,32000000.0
2008-06-20 00:30:00,1.89621,1.89631,1.89164,1.89196,20000000.0
2008-06-20 00:35:00,1.8915,1.89596,1.89106,1.89178,46000000.0
2008-06-20 00:40:00,1.89202,1.89636,1.89178,1.89178,40000000.0
2008-06-20 00:45:00,1.89696,1.89696,1.89192,1.8927,50000000.0
2008-06-20 00:50:00,1.89179,1.89676,1.89138,1.89179,49000000.0
2008-06-20 00:55:00,1.89676,1.89677,1.89212,1.89677,56000000.0
2008-06-20 01:00:00,1.89691,1.89691,1.89216,1.89651,33000000.0
2008-06-20 01:05:00,1.89296,1.89695,1.89257,1.89601,35000000.0
2008-06-20 01:10:00,1.89666,1.89682,1.89186,1.89233,23000000.0
2008-06-20 01:15:00,1.89551,1.89576,1.89143,1.89145,29000000.0
2008-06-20 01:20:00,1.89635,1.8964,1.89214,1.89616,27000000.0
2008-06-20 01:25:00,1.89645,1.89646,1.89124,1.89135,33000000.0
2008-06-20 01:30:00,1.89559,1.89624,1.89092,1.8915,36000000.0
2008-06-20 01:35:00,1.89136,1.89519,1.89104,1.89444,37000000.0
2008-06-20 01:40:00,1.89129,1.89562,1.89102,1.89468,36000000.0
2008-06-20 01:45:00,1.89676,1.89676,1.89152,1.89561,25000000.0
2008-06-20 01:50:00,1.89498,1.89575,1.89092,1.89452,33000000.0
2008-06-20 01:55:00,1.89421,1.89576,1.89144,1.89576,33000000.0
2008-06-20 02:00:00,1.89582,1.89582,1.89131,1.89504,38000000.0
2008-06-20 02:05:00,1.89221,1.89578,1.89113,1.8945,41000000.0
2008-06-20 02:10:00,1.89038,1.89506,1.89038,1.89479,44000000.0
2008-06-20 02:15:00,1.89518,1.8952,1.89087,1.8952,32000000.0
2008-06-20 02:20:00,1.891,1.89544,1.89075,1.89537,32000000.0
2008-06-20 02:25:00,1.89101,1.89544,1.89016,1.89053,64000000.0
2008-06-20 02:30:00,1.89566,1.89566,1.89092,1.89494,50000000.0
2008-06-20 02:35:00,1.89522,1.89575,1.89065,1.89575,42000000.0
2008-06-20 02:40:00,1.89554,1.89572,1.89125,1.89512,47000000.0
2008-06-20 02:45:00,1.8962,1.8962,1.89038,1.89505,39000000.0
2008-06-20 02:50:00,1.89526,1.89542,1.89094,1.8951,46000000.0
2008-06-20 02:55:00,1.89077,1.8953,1.89077,1.89478,40000000.0
2008-06-20 03:00:00,1.89565,1.89565,1.89011,1.89043,61000000.0
2008-06-20 03:05:00,1.89048,1.89546,1.89038,1.89545,23000000.0
2008-06-20 03:10:00,1.89525,1.89537,1.89038,1.89044,45000000.0
2008-06-20 03:15:00,1.89452,1.89528,1.89032,1.89143,48000000.0
2008-06-20 03:20:00,1.89159,1.89631,1.89125,1.89204,45000000.0
2008-06-20 03:25:00,1.89178,1.89753,1.89178,1.89737,53000000.0
2008-06-20 03:30:00,1.89792,1.89792,1.89277,1.89745,50000000.0
2008-06-20 03:35:00,1.89396,1.89787,1.89297,1.89688,35000000.0
2008-06-20 03:40:00,1.89779,1.89779,1.8931,1.89707,42000000.0
2008-06-20 03:45:00,1.89839,1.89839,1.8924,1.89765,35000000.0
2008-06-20 03:50:00,1.89748,1.89748,1.89331,1.897,44000000.0
2008-06-20 03:55:00,1.89699,1.89876,1.89291,1.89876,37000000.0
2008-06-20 04:00:00,1.89791,1.89817,1.89373,1.89373,46000000.0
2008-06-20 04:05:00,1.89331,1.89833,1.89328,1.89833,24000000.0
2008-06-20 04:10:00,1.89438,1.89899,1.89438,1.89841,48000000.0
2008-06-20 04:15:00,1.89901,1.89961,1.89467,1.89572,36000000.0
2008-06-20 04:20:00,1.89508,1.89949,1.89467,1.89923,40000000.0
2008-06-20 04:25:00,1.89567,1.89868,1.89414,1.89862,37000000.0
2008-06-20 04:30:00,1.89775,1.89878,1.8941,1.89855,47000000.0
2008-06-20 04:35:00,1.89777,1.89854,1.89392,1.8982,34000000.0
2008-06-20 04:40:00,1.89439,1.89846,1.89399,1.89838,45000000.0
2008-06-20 04:45:00,1.89917,1.89917,1.89365,1.89421,36000000.0
2008-06-20 04:50:00,1.89337,1.89801,1.89315,1.89325,40000000.0
2008-06-20 04:55:00,1.89333,1.89824,1.89299,1.89815,23000000.0
2008-06-20 05:00:00,1.89834,1.8984,1.89788,1.89788,11000000.0
2008-06-20 05:05:00,1.89779,1.89817,1.89375,1.89375,41000000.0
2008-06-20 05:10:00,1.89269,1.89822,1.89269,1.89367,46000000.0
2008-06-20 05:15:00,1.89831,1.89831,1.89352,1.89794,38000000.0
2008-06-20 05:20:00,1.89407,1.89869,1.89365,1.89831,46000000.0
2008-06-20 05:25:00,1.89515,1.89834,1.89401,1.89409,28000000.0
2008-06-20 05:30:00,1.89858,1.89858,1.8938,1.89843,26000000.0
2008-06-20 05:35:00,1.89731,1.89852,1.89352,1.89837,31000000.0
2008-06-20 05:40:00,1.89358,1.89845,1.89347,1.89839,31000000.0
2008-06-20 05:45:00,1.89712,1.89848,1.89369,1.89369,50000000.0
2008-06-20 05:50:00,1.89476,1.89817,1.89359,1.8977,29000000.0
2008-06-20 05:55:00,1.89684,1.89806,1.89352,1.89771,23000000.0
2008-06-20 06:00:00,1.89753,1.89845,1.8933,1.89814,44000000.0
2008-06-20 06:05:00,1.89354,1.89804,1.89353,1.89375,39000000.0
2008-06-20 06:10:00,1.89856,1.89867,1.89312,1.89394,42000000.0
2008-06-20 06:15:00,1.89772,1.89772,1.89302,1.8933,46000000.0
2008-06-20 06:20:00,1.89711,1.89711,1.89154,1.89625,42000000.0
2008-06-20 06:25:00,1.89231,1.89672,1.89185,1.89663,29000000.0
2008-06-20 06:30:00,1.89589,1.89674,1.89216,1.89663,57000000.0
2008-06-20 06:35:00,1.89253,1.89676,1.89253,1.89617,39000000.0
2008-06-20 06:40:00,1.89245,1.89757,1.89233,1.89757,27000000.0
2008-06-20 06:45:00,1.89741,1.89775,1.89258,1.89698,41000000.0
2008-06-20 06:50:00,1.89668,1.89807,1.89358,1.89794,40000000.0
2008-06-20 06:55:00,1.89343,1.89797,1.89292,1.89692,34000000.0
2008-06-20 07:00:00,1.89629,1.89746,1.89226,1.89243,34000000.0
2008-06-20 07:05:00,1.89388,1.8973,1.89233,1.89715,35000000.0
2008-06-20 07:10:00,1.89705,1.89718,1.89159,1.89593,41000000.0
2008-06-20 07:15:00,1.89418,1.89663,1.89224,1.89619,23000000.0
2008-06-20 07:20:00,1.89322,1.89723,1.89235,1.89723,36000000.0
2008-06-20 07:25:00,1.89693,1.89836,1.89329,1.89792,42000000.0
2008-06-20 07:30:00,1.89489,1.89793,1.89346,1.8979,47000000.0
2008-06-20 07:35:00,1.89323,1.8986,1.89323,1.89484,44000000.0
2008-06-20 07:40:00,1.8946,1.89979,1.89439,1.89957,44000000.0
2008-06-20 07:45:00,1.89921,1.89921,1.89463,1.89549,39000000.0
2008-06-20 07:50:00,1.89454,1.89956,1.89454,1.89828,42000000.0
2008-06-20 07:55:00,1.89549,1.89963,1.89472,1.89515,43000000.0
2008-06-20 08:00:00,1.8974,1.89957,1.89498,1.89498,41000000.0
2008-06-20 08:05:00,1.89566,1.89766,1.8932,1.89762,36000000.0
2008-06-20 08:10:00,1.89482,1.89765,1.89321,1.89762,46000000.0
2008-06-20 08:15:00,1.89689,1.89751,1.89302,1.89682,47000000.0
2008-06-20 08:20:00,1.89674,1.89755,1.89255,1.89391,42000000.0
2008-06-20 08:25:00,1.89408,1.89866,1.89348,1.8983,44000000.0
2008-06-20 08:30:00,1.89658,1.89806,1.89304,1.89748,45000000.0
2008-06-20 08:35:00,1.89817,1.89817,1.8934,1.89753,50000000.0
2008-06-20 08:40:00,1.89455,1.89914,1.89318,1.89844,47000000.0
2008-06-20 08:45:00,1.89845,1.89904,1.89469,1.89833,45000000.0
2008-06-20 08:50:00,1.89395,1.89868,1.89395,1.89824,46000000.0
2008-06-20 08:55:00,1.89692,1.89907,1.89691,1.89882,47000000.0
2008-06-20 09:00:00,1.89788,1.89988,1.89735,1.89988,41000000.0
2008-06-20 09:05:00,1.89766,1.89908,1.8959,1.89649,45000000.0
2008-06-20 09:10:00,1.89776,1.89884,1.8965,1.89884,43000000.0
2008-06-20 09:15:00,1.89733,1.89978,1.89561,1.89718,45000000.0
2008-06-20 09:20:00,1.89628,1.89714,1.89511,1.8957,42000000.0
2008-06-20 09:25:00,1.8969,1.89772,1.89504,1.89761,44000000.0
2008-06-20 09:30:00,1.8967,1.89941,1.8965,1.8993,46000000.0
2008-06-20 09:35:00,1.89876,1.90006,1.89725,1.89963,44000000.0
2008-06-20 09:40:00,1.89986,1.89986,1.89782,1.89903,42000000.0
2008-06-20 09:45:00,1.89791,1.90067,1.89759,1.90065,43000000.0
2008-06-20 09:50:00,1.90056,1.90202,1.89854,1.90202,42000000.0
2008-06-20 09:55:00,1.90193,1.90292,1.90042,1.90292,42000000.0
2008-06-20 10:00:00,1.90155,1.90299,1.90087,1.90222,43000000.0
2008-06-20 10:05:00,1.90104,1.90234,1.89936,1.90222,45000000.0
2008-06-20 10:10:00,1.9022,1.90342,1.9011,1.90309,54000000.0
2008-06-20 10:15:00,1.90269,1.90341,1.90106,1.90258,38000000.0
2008-06-20 10:20:00,1.90173,1.90281,1.90097,1.90271,43000000.0
2008-06-20 10:25:00,1.90217,1.90313,1.90071,1.90267,36000000.0
2008-06-20 10:30:00,1.90234,1.90404,1.90171,1.90372,45000000.0
2008-06-20 10:35:00,1.90402,1.90403,1.90141,1.9028,45000000.0
2008-06-20 10:40:00,1.90268,1.90268,1.90082,1.90184,42000000.0
2008-06-20 10:45:00,1.90048,1.90191,1.89965,1.9008,49000000.0
2008-06-20 10:50:00,1.90105,1.90134,1.89948,1.90117,43000000.0
2008-06-20 10:55:00,1.89997,1.90196,1.89975,1.90036,42000000.0
2008-06-20 11:00:00,1.90046,1.90227,1.9001,1.90138,41000000.0
2008-06-20 11:05:00,1.90123,1.90173,1.89951,1.90164,46000000.0
2008-06-20 11:10:00,1.89994,1.90135,1.89908,1.89908,41000000.0
2008-06-20 11:15:00,1.89985,1.90174,1.89923,1.90127,45000000.0
2008-06-20 11:20:00,1.89926,1.90131,1.89818,1.89885,37000000.0
2008-06-20 11:25:00,1.90025,1.90206,1.89848,1.90168,45000000.0
2008-06-20 11:30:00,1.90123,1.90224,1.89948,1.90224,38000000.0
2008-06-20 11:35:00,1.90118,1.90251,1.90013,1.9014,51000000.0
2008-06-20 11:40:00,1.90104,1.90433,1.90096,1.9038,45000000.0
2008-06-20 11:45:00,1.90202,1.90512,1.90202,1.90283,48000000.0
2008-06-20 11:50:00,1.90479,1.90579,1.90353,1.90458,48000000.0
2008-06-20 11:55:00,1.90335,1.90499,1.90292,1.90469,35000000.0
2008-06-20 12:00:00,1.90455,1.90598,1.90356,1.9047,40000000.0
2008-06-20 12:05:00,1.90609,1.90834,1.90547,1.90783,48000000.0
2008-06-20 12:10:00,1.90693,1.90972,1.90686,1.90691,40000000.0
2008-06-20 12:15:00,1.90847,1.90954,1.90701,1.90855,46000000.0
2008-06-20 12:20:00,1.90831,1.91137,1.90823,1.91025,47000000.0
2008-06-20 12:25:00,1.91088,1.91101,1.90817,1.91043,46000000.0
2008-06-20 12:30:00,1.91077,1.91146,1.90921,1.91121,49000000.0
2008-06-20 12:35:00,1.90993,1.91159,1.90896,1.90917,41000000.0
2008-06-20 12:40:00,1.91104,1.91143,1.90938,1.91143,42000000.0
2008-06-20 12:45:00,1.91096,1.91162,1.90953,1.91162,47000000.0
2008-06-20 12:50:00,1.90954,1.91253,1.90952,1.91236,46000000.0
2008-06-20 12:55:00,1.9117,1.91488,1.911,1.91226,45000000.0
2008-06-20 13:00:00,1.91115,1.91321,1.91071,1.91321,42000000.0
2008-06-20 13:05:00,1.91185,1.91357,1.91162,1.91345,42000000.0
2008-06-20 13:10:00,1.91261,1.91609,1.91229,1.91229,50000000.0
2008-06-20 13:15:00,1.91388,1.91515,1.91181,1.91496,45000000.0
2008-06-20 13:20:00,1.91493,1.91536,1.91179,1.91181,45000000.0
2008-06-20 13:25:00,1.91379,1.91445,1.9121,1.91416,46000000.0
2008-06-20 13:30:00,1.91369,1.91499,1.91175,1.91196,38000000.0
2008-06-20 13:35:00,1.91388,1.9142,1.91222,1.9134,43000000.0
2008-06-20 13:40:00,1.91339,1.9143,1.91128,1.91128,44000000.0
2008-06-20 13:45:00,1.91116,1.91371,1.91116,1.91289,51000000.0
2008-06-20 13:50:00,1.91134,1.9134,1.91113,1.91328,47000000.0
2008-06-20 13:55:00,1.91189,1.91335,1.91097,1.91108,42000000.0
2008-06-20 14:00:00,1.91142,1.91259,1.91019,1.91134,46000000.0
2008-06-20 14:05:00,1.91081,1.91183,1.90925,1.91072,45000000.0
2008-06-20 14:10:00,1.91058,1.91216,1.90981,1.91216,46000000.0
2008-06-20 14:15:00,1.91206,1.91333,1.91034,1.91322,45000000.0
2008-06-20 14:20:00,1.91279,1.9135,1.91119,1.91276,44000000.0
2008-06-20 14:25:00,1.91186,1.91279,1.9101,1.91194,43000000.0
2008-06-20 14:30:00,1.91096,1.91256,1.91029,1.91256,43000000.0
2008-06-20 14:35:00,1.91206,1.91291,1.91122,1.91275,42000000.0
2008-06-20 14:40:00,1.91098,1.91282,1.91078,1.91206,47000000.0
2008-06-20 14:45:00,1.91156,1.91172,1.90962,1.91065,47000000.0
2008-06-20 14:50:00,1.91108,1.91108,1.90893,1.90893,46000000.0
2008-06-20 14:55:00,1.91026,1.91156,1.90909,1.90985,43000000.0
2008-06-20 15:00:00,1.91073,1.91341,1.90962,1.91341,42000000.0
2008-06-20 15:05:00,1.91174,1.91358,1.91021,1.91021,44000000.0
2008-06-20 15:10:00,1.91023,1.9121,1.91015,1.91022,47000000.0
2008-06-20 15:15:00,1.91171,1.91262,1.90986,1.91221,46000000.0
2008-06-20 15:20:00,1.91197,1.91197,1.90893,1.91009,45000000.0
2008-06-20 15:25:00,1.90996,1.91086,1.90907,1.91085,46000000.0
2008-06-20 15:30:00,1.91066,1.91292,1.90991,1.91246,51000000.0
2008-06-20 15:35:00,1.91179,1.91467,1.9104,1.91467,42000000.0
2008-06-20 15:40:00,1.91463,1.91793,1.91383,1.91793,46000000.0
2008-06-20 15:45:00,1.9171,1.91926,1.9171,1.91926,40000000.0
2008-06-20 15:50:00,1.91827,1.91957,1.91717,1.91834,38000000.0
2008-06-20 15:55:00,1.91892,1.92049,1.91789,1.91849,40000000.0
2008-06-20 16:00:00,1.92009,1.92363,1.91896,1.92274,46000000.0
2008-06-20 16:05:00,1.92358,1.92484,1.92227,1.92227,46000000.0
2008-06-20 16:10:00,1.92355,1.92355,1.92062,1.92231,43000000.0
2008-06-20 16:15:00,1.92132,1.92309,1.91972,1.92103,50000000.0
2008-06-20 16:20:00,1.92074,1.92268,1.91956,1.92118,45000000.0
2008-06-20 16:25:00,1.92175,1.92272,1.91909,1.91909,42000000.0
2008-06-20 16:30:00,1.91954,1.92189,1.91934,1.91991,45000000.0
2008-06-20 16:35:00,1.92137,1.92338,1.92059,1.92125,47000000.0
2008-06-20 16:40:00,1.92233,1.92291,1.91923,1.91923,41000000.0
2008-06-20 16:45:00,1.91969,1.92049,1.91784,1.91784,46000000.0
2008-06-20 16:50:00,1.91766,1.92044,1.91642,1.91648,43000000.0
2008-06-20 16:55:00,1.9179,1.9179,1.91537,1.91732,43000000.0
2008-06-20 17:00:00,1.91631,1.91795,1.91545,1.91735,41000000.0
2008-06-20 17:05:00,1.91559,1.91773,1.91538,1.91762,39000000.0
2008-06-20 17:10:00,1.91751,1.91851,1.91439,1.91851,40000000.0
2008-06-20 17:15:00,1.91781,1.91834,1.91511,1.91511,41000000.0
2008-06-20 17:20:00,1.91654,1.91654,1.91431,1.91551,50000000.0
2008-06-20 17:25:00,1.91437,1.91645,1.91405,1.91645,51000000.0
2008-06-20 17:30:00,1.91634,1.91756,1.91559,1.91748,45000000.0
2008-06-20 17:35:00,1.91596,1.91788,1.91596,1.91635,39000000.0
2008-06-20 17:40:00,1.91641,1.9178,1.91267,1.91422,47000000.0
2008-06-20 17:45:00,1.91336,1.91703,1.91298,1.91562,41000000.0
2008-06-20 17:50:00,1.91662,1.91694,1.91371,1.91506,48000000.0
2008-06-20 17:55:00,1.91379,1.91547,1.91297,1.91478,48000000.0
2008-06-20 18:00:00,1.91315,1.91509,1.91242,1.91509,39000000.0
2008-06-20 18:05:00,1.91529,1.91585,1.91238,1.9158,40000000.0
2008-06-20 18:10:00,1.91483,1.91581,1.91342,1.91537,53000000.0
2008-06-20 18:15:00,1.91385,1.91552,1.91372,1.91551,46000000.0
2008-06-20 18:20:00,1.91398,1.91615,1.91398,1.91471,40000000.0
2008-06-20 18:25:00,1.91442,1.91646,1.91442,1.91572,41000000.0
2008-06-20 18:30:00,1.91498,1.91642,1.91406,1.91459,41000000.0
2008-06-20 18:35:00,1.91606,1.91692,1.91318,1.9168,37000000.0
2008-06-20 18:40:00,1.91687,1.91693,1.91432,1.91458,44000000.0
2008-06-20 18:45:00,1.91385,1.91518,1.91233,1.9131,40000000.0
2008-06-20 18:50:00,1.9123,1.91379,1.9114,1.91289,29000000.0
2008-06-20 18:55:00,1.91199,1.91357,1.9085,1.91253,42000000.0
2008-06-20 19:00:00,1.91202,1.91329,1.90824,1.91213,39000000.0
2008-06-20 19:05:00,1.91312,1.91314,1.90833,1.91142,47000000.0
2008-06-20 19:10:00,1.90843,1.91347,1.90754,1.91256,44000000.0
2008-06-20 19:15:00,1.91109,1.9127,1.90811,1.91264,45000000.0
2008-06-20 19:20:00,1.90974,1.91427,1.90851,1.91303,37000000.0
2008-06-20 19:25:00,1.90888,1.91569,1.90886,1.91569,47000000.0
2008-06-20 19:30:00,1.91437,1.91526,1.90995,1.91399,43000000.0
2008-06-20 19:35:00,1.91067,1.91514,1.9103,1.91035,41000000.0
2008-06-20 19:40:00,1.91012,1.91585,1.90985,1.91447,43000000.0
2008-06-20 19:45:00,1.91319,1.91684,1.90978,1.91277,49000000.0
2008-06-20 19:50:00,1.91274,1.91696,1.91195,1.91696,83000000.0
2008-06-20 19:55:00,1.91274,1.91669,1.91161,1.91617,72000000.0
2008-06-20 20:00:00,1.91466,1.91695,1.91233,1.91687,73000000.0
2008-06-20 20:05:00,1.91695,1.91695,1.91201,1.91641,46000000.0
2008-06-20 20:10:00,1.91329,1.91731,1.91244,1.91731,46000000.0
2008-06-20 20:15:00,1.91657,1.91807,1.91348,1.91689,60000000.0
2008-06-20 20:20:00,1.914,1.91678,1.91294,1.91568,38000000.0
2008-06-20 20:25:00,1.91154,1.91678,1.91154,1.91233,77000000.0
2008-06-20 20:30:00,1.91582,1.91683,1.91161,1.91558,63000000.0
2008-06-20 20:35:00,1.91599,1.91615,1.91196,1.91206,65000000.0
2008-06-20 20:40:00,1.91241,1.9165,1.91178,1.91644,54000000.0
2008-06-20 20:45:00,1.91634,1.91745,1.91216,1.91739,59000000.0
2008-06-20 20:50:00,1.91258,1.91673,1.91258,1.91598,46000000.0
2008-06-20 20:55:00,1.91606,1.91617,1.91173,1.91176,58000000.0
2008-06-20 21:00:00,1.91516,1.91518,1.91046,1.91465,53000000.0
2008-06-20 21:05:00,1.91027,1.91506,1.91027,1.91069,40000000.0
2008-06-20 21:10:00,1.91372,1.9154,1.91012,1.9154,38000000.0
2008-06-20 21:15:00,1.9152,1.91568,1.91029,1.91054,45000000.0
2008-06-20 21:20:00,1.91195,1.91472,1.91055,1.91443,42000000.0
2008-06-20 21:25:00,1.91145,1.91517,1.91071,1.91506,35000000.0
2008-06-20 21:30:00,1.91535,1.91546,1.91115,1.91546,43000000.0
2008-06-20 21:35:00,1.91128,1.91595,1.89989,1.91129,39000000.0
2008-06-20 21:40:00,1.9119,1.91594,1.91094,1.9155,40000000.0
2008-06-20 21:45:00,1.91358,1.9153,1.911,1.9153,34000000.0
2008-06-20 21:50:00,1.91107,1.9155,1.91105,1.9155,27000000.0
2008-06-20 21:55:00,1.91168,1.91652,1.91102,1.91652,32000000.0
2008-06-20 22:00:00,1.91567,1.91646,1.91149,1.91175,43000000.0
2008-06-20 22:05:00,1.91574,1.91715,1.91106,1.91708,38000000.0
2008-06-20 22:10:00,1.91174,1.91504,1.9107,1.91084,43000000.0
2008-06-20 22:15:00,1.91457,1.9148,1.9103,1.9148,40000000.0
2008-06-20 22:20:00,1.90984,1.91376,1.90792,1.90792,31000000.0
2008-06-20 22:25:00,1.9113,1.91174,1.90672,1.90672,37000000.0
2008-06-20 22:30:00,1.9108,1.91142,1.90638,1.907,35000000.0
2008-06-20 22:35:00,1.90689,1.91111,1.90612,1.90689,51000000.0
2008-06-20 22:40:00,1.90697,1.91175,1.90697,1.91121,40000000.0
2008-06-20 22:45:00,1.91204,1.91204,1.90624,1.9106,37000000.0
2008-06-20 22:50:00,1.90649,1.91008,1.90624,1.91008,49000000.0
2008-06-20 22:55:00,1.90691,1.91105,1.90601,1.90644,45000000.0
2008-06-22 23:00:00,1.9142,1.9142,1.90797,1.91106,37000000.0
2008-06-22 23:05:00,1.91108,1.91153,1.91083,1.91153,26000000.0
2008-06-22 23:10:00,1.91214,1.9167,1.91137,1.91606,39000000.0
2008-06-22 23:15:00,1.91456,1.91664,1.91172,1.91215,29000000.0
2008-06-22 23:20:00,1.91199,1.91653,1.91199,1.91216,29000000.0
2008-06-22 23:25:00,1.91225,1.91256,1.91207,1.91222,9000000.0
2008-06-22 23:30:00,1.91685,1.91708,1.9074,1.90914,40000000.0
2008-06-22 23:35:00,1.91302,1.91309,1.91133,1.91309,5000000.0
2008-06-22 23:40:00,1.90981,1.91379,1.90981,1.91379,7000000.0
2008-06-22 23:45:00,1.91493,1.91505,1.90933,1.91335,16000000.0
2008-06-22 23:50:00,1.91363,1.91363,1.90922,1.91344,39000000.0
2008-06-22 23:55:00,1.90894,1.91219,1.90884,1.90967,23000000.0
2008-06-23 00:00:00,1.91379,1.91379,1.90774,1.9083,46000000.0
2008-06-23 00:05:00,1.91211,1.91211,1.9082,1.9116,53000000.0
2008-06-23 00:10:00,1.90854,1.91193,1.90736,1.9114,38000000.0
2008-06-23 00:15:00,1.91239,1.91239,1.90731,1.9074,43000000.0
2008-06-23 00:20:00,1.90765,1.91122,1.90701,1.90756,31000000.0
2008-06-23 00:25:00,1.90725,1.91214,1.90721,1.91147,37000000.0
2008-06-23 00:30:00,1.91236,1.91236,1.90724,1.90832,34000000.0
2008-06-23 00:35:00,1.90865,1.91135,1.90782,1.91116,38000000.0
2008-06-23 00:40:00,1.90739,1.91099,1.90602,1.90605,40000000.0
2008-06-23 00:45:00,1.91072,1.91125,1.90594,1.91125,50000000.0
2008-06-23 00:50:00,1.90751,1.91192,1.90696,1.90696,49000000.0
2008-06-23 00:55:00,1.90705,1.91165,1.90603,1.90603,53000000.0
2008-06-23 01:00:00,1.91072,1.91131,1.90658,1.91131,41000000.0
2008-06-23 01:05:00,1.91185,1.9125,1.9074,1.91166,48000000.0
2008-06-23 01:10:00,1.90897,1.91222,1.90783,1.91209,43000000.0
2008-06-23 01:15:00,1.91247,1.91269,1.90768,1.91266,41000000.0
2008-06-23 01:20:00,1.90868,1.91287,1.90857,1.91287,38000000.0
2008-06-23 01:25:00,1.90909,1.91313,1.90883,1.91277,55000000.0
2008-06-23 01:30:00,1.91301,1.91301,1.90799,1.91166,29000000.0
2008-06-23 01:35:00,1.9125,1.91273,1.90792,1.91175,37000000.0
2008-06-23 01:40:00,1.90858,1.91236,1.90784,1.90796,44000000.0
2008-06-23 01:45:00,1.91208,1.91266,1.90834,1.91223,41000000.0
2008-06-23 01:50:00,1.90855,1.91229,1.90835,1.91141,30000000.0
2008-06-23 01:55:00,1.90826,1.91173,1.90707,1.91173,33000000.0
2008-06-23 02:00:00,1.91235,1.91294,1.90791,1.9101,40000000.0
2008-06-23 02:05:00,1.91064,1.91421,1.90891,1.91336,40000000.0
2008-06-23 02:10:00,1.90934,1.91498,1.90934,1.90966,41000000.0
2008-06-23 02:15:00,1.91385,1.91385,1.90881,1.90922,53000000.0
2008-06-23 02:20:00,1.90892,1.91313,1.90847,1.91313,37000000.0
2008-06-23 02:25:00,1.90991,1.91252,1.9079,1.90834,36000000.0
2008-06-23 02:30:00,1.91365,1.91365,1.90867,1.90924,61000000.0
2008-06-23 02:35:00,1.91368,1.91368,1.90965,1.91296,38000000.0
2008-06-23 02:40:00,1.90995,1.9138,1.9089,1.90958,38000000.0
2008-06-23 02:45:00,1.91444,1.91444,1.90915,1.91263,36000000.0
2008-06-23 02:50:00,1.91004,1.91388,1.90919,1.91388,46000000.0
2008-06-23 02:55:00,1.91055,1.91372,1.90944,1.91042,41000000.0
2008-06-23 03:00:00,1.91436,1.91436,1.90904,1.91376,44000000.0
2008-06-23 03:05:00,1.9137,1.9137,1.90854,1.90936,49000000.0
2008-06-23 03:10:00,1.91329,1.91342,1.9084,1.90883,50000000.0
2008-06-23 03:15:00,1.91351,1.91359,1.90914,1.91,40000000.0
2008-06-23 03:20:00,1.90914,1.91354,1.90914,1.91076,46000000.0
2008-06-23 03:25:00,1.91099,1.91476,1.90931,1.91378,34000000.0
2008-06-23 03:30:00,1.91343,1.91367,1.90878,1.91365,37000000.0
2008-06-23 03:35:00,1.91064,1.91426,1.90996,1.90998,41000000.0
2008-06-23 03:40:00,1.91063,1.91391,1.90972,1.9131,43000000.0
2008-06-23 03:45:00,1.91314,1.914,1.90922,1.914,35000000.0
2008-06-23 03:50:00,1.91076,1.91409,1.90973,1.91346,53000000.0
2008-06-23 03:55:00,1.91001,1.91423,1.90921,1.90963,30000000.0
2008-06-23 04:00:00,1.91313,1.91369,1.90853,1.91331,39000000.0
2008-06-23 04:05:00,1.90851,1.91302,1.90843,1.91277,46000000.0
2008-06-23 04:10:00,1.90869,1.91323,1.90854,1.91323,7000000.0
2008-06-23 04:15:00,1.91405,1.91405,1.90825,1.90842,33000000.0
2008-06-23 04:20:00,1.90961,1.91298,1.90915,1.91298,22000000.0
2008-06-23 04:25:00,1.90913,1.913,1.90889,1.91166,30000000.0
2008-06-23 04:30:00,1.91404,1.91416,1.91371,1.91404,9000000.0
2008-06-23 04:35:00,1.91246,1.91361,1.90934,1.90934,29000000.0
2008-06-23 04:40:00,1.90983,1.91264,1.90974,1.91238,19000000.0
2008-06-23 04:45:00,1.91189,1.91281,1.90835,1.91253,29000000.0
2008-06-23 04:50:00,1.90813,1.91287,1.90772,1.91251,37000000.0
2008-06-23 04:55:00,1.90813,1.91225,1.90779,1.90845,37000000.0
2008-06-23 05:00:00,1.91158,1.91198,1.90752,1.91132,37000000.0
2008-06-23 05:05:00,1.90764,1.91211,1.90759,1.9117,49000000.0
2008-06-23 05:10:00,1.909,1.91272,1.90779,1.90874,32000000.0
2008-06-23 05:15:00,1.91252,1.9135,1.90835,1.91277,40000000.0
2008-06-23 05:20:00,1.90928,1.91325,1.90754,1.91243,43000000.0
2008-06-23 05:25:00,1.9097,1.9132,1.90845,1.9132,42000000.0
2008-06-23 05:30:00,1.91293,1.91293,1.90892,1.90905,35000000.0
2008-06-23 05:35:00,1.90861,1.91303,1.90835,1.91245,21000000.0
2008-06-23 05:40:00,1.90876,1.91347,1.90863,1.91251,32000000.0
2008-06-23 05:45:00,1.91338,1.91357,1.90882,1.91355,34000000.0
2008-06-23 05:50:00,1.91238,1.91415,1.90916,1.90944,34000000.0
2008-06-23 05:55:00,1.90949,1.91374,1.90918,1.90966,43000000.0
2008-06-23 06:00:00,1.91368,1.91368,1.90875,1.91006,24000000.0
2008-06-23 06:05:00,1.90914,1.90929,1.90913,1.90929,8000000.0
2008-06-23 06:10:00,1.91042,1.91365,1.90912,1.91345,24000000.0
2008-06-23 06:15:00,1.91447,1.91447,1.90903,1.90969,35000000.0
2008-06-23 06:20:00,1.90899,1.91395,1.90889,1.91308,31000000.0
2008-06-23 06:25:00,1.90939,1.91367,1.90937,1.91367,43000000.0
2008-06-23 06:30:00,1.91406,1.91406,1.90925,1.91361,24000000.0
2008-06-23 06:35:00,1.90948,1.91372,1.90915,1.91356,42000000.0
2008-06-23 06:40:00,1.90923,1.9135,1.90923,1.91315,38000000.0
2008-06-23 06:45:00,1.91235,1.91368,1.90905,1.91349,33000000.0
2008-06-23 06:50:00,1.91008,1.91195,1.90642,1.90663,33000000.0
2008-06-23 06:55:00,1.91028,1.91038,1.90612,1.91038,48000000.0
2008-06-23 07:00:00,1.91272,1.91272,1.90614,1.91072,58000000.0
2008-06-23 07:05:00,1.90674,1.91125,1.90674,1.91096,46000000.0
2008-06-23 07:10:00,1.90711,1.91153,1.90653,1.90653,59000000.0
2008-06-23 07:15:00,1.90917,1.91006,1.90556,1.90686,54000000.0
2008-06-23 07:20:00,1.91121,1.91127,1.90649,1.90655,65000000.0
2008-06-23 07:25:00,1.90599,1.91067,1.90498,1.90975,63000000.0
2008-06-23 07:30:00,1.90549,1.91115,1.90549,1.90652,77000000.0
2008-06-23 07:35:00,1.90959,1.90959,1.90506,1.90929,38000000.0
2008-06-23 07:40:00,1.90591,1.90858,1.90381,1.90422,60000000.0
2008-06-23 07:45:00,1.90654,1.9084,1.90279,1.90412,46000000.0
2008-06-23 07:50:00,1.90698,1.9078,1.90259,1.90719,46000000.0
2008-06-23 07:55:00,1.90309,1.90709,1.90282,1.90687,73000000.0
2008-06-23 08:00:00,1.90565,1.90735,1.90243,1.90663,72000000.0
2008-06-23 08:05:00,1.90312,1.90673,1.901,1.901,83000000.0
2008-06-23 08:10:00,1.90141,1.90634,1.90035,1.90565,49000000.0
2008-06-23 08:15:00,1.90401,1.90779,1.90174,1.90689,43000000.0
2008-06-23 08:20:00,1.90651,1.90838,1.9033,1.90734,41000000.0
2008-06-23 08:25:00,1.90536,1.91013,1.90446,1.91013,43000000.0
2008-06-23 08:30:00,1.90846,1.91068,1.90595,1.90674,47000000.0
2008-06-23 08:35:00,1.91137,1.91137,1.90627,1.90673,37000000.0
2008-06-23 08:40:00,1.90564,1.91099,1.90564,1.91093,45000000.0
2008-06-23 08:45:00,1.90651,1.91228,1.90651,1.90777,44000000.0
2008-06-23 08:50:00,1.90713,1.91208,1.90576,1.91086,47000000.0
2008-06-23 08:55:00,1.90989,1.91222,1.90716,1.91036,39000000.0
2008-06-23 09:00:00,1.91014,1.91019,1.90406,1.90662,42000000.0
2008-06-23 09:05:00,1.90542,1.90819,1.90542,1.90699,44000000.0
2008-06-23 09:10:00,1.90698,1.90926,1.90634,1.9092,40000000.0
2008-06-23 09:15:00,1.90747,1.90906,1.90713,1.90766,44000000.0
2008-06-23 09:20:00,1.9075,1.90912,1.90684,1.9074,37000000.0
2008-06-23 09:25:00,1.90748,1.90939,1.90728,1.90939,41000000.0
2008-06-23 09:30:00,1.90865,1.90893,1.90614,1.9078,41000000.0
2008-06-23 09:35:00,1.90709,1.90709,1.90471,1.90471,40000000.0
2008-06-23 09:40:00,1.90558,1.90696,1.90392,1.90468,46000000.0
2008-06-23 09:45:00,1.90414,1.90525,1.90297,1.90401,53000000.0
2008-06-23 09:50:00,1.90439,1.90598,1.90377,1.9057,40000000.0
2008-06-23 09:55:00,1.90514,1.90657,1.90318,1.90362,39000000.0
2008-06-23 10:00:00,1.90117,1.90305,1.89914,1.90033,48000000.0
2008-06-23 10:05:00,1.90173,1.90219,1.90023,1.90181,48000000.0
2008-06-23 10:10:00,1.90042,1.90222,1.89954,1.90034,41000000.0
2008-06-23 10:15:00,1.90095,1.90106,1.89907,1.89929,47000000.0
2008-06-23 10:20:00,1.89912,1.90065,1.89826,1.90054,39000000.0
2008-06-23 10:25:00,1.89898,1.90255,1.89898,1.90085,45000000.0
2008-06-23 10:30:00,1.90063,1.90177,1.89992,1.90032,51000000.0
2008-06-23 10:35:00,1.9015,1.90161,1.89963,1.90145,50000000.0
2008-06-23 10:40:00,1.90158,1.90258,1.89969,1.90258,41000000.0
2008-06-23 10:45:00,1.90184,1.9032,1.90097,1.90156,40000000.0
2008-06-23 10:50:00,1.90146,1.90311,1.9011,1.90179,39000000.0
2008-06-23 10:55:00,1.90194,1.9034,1.90128,1.90221,41000000.0
2008-06-23 11:00:00,1.90184,1.90351,1.90059,1.90351,43000000.0
2008-06-23 11:05:00,1.9023,1.90439,1.90176,1.90407,43000000.0
2008-06-23 11:10:00,1.90255,1.90473,1.90254,1.90375,46000000.0
2008-06-23 11:15:00,1.90489,1.90507,1.90349,1.90503,41000000.0
2008-06-23 11:20:00,1.90456,1.905,1.90284,1.90335,47000000.0
2008-06-23 11:25:00,1.90468,1.90678,1.90324,1.90579,45000000.0
2008-06-23 11:30:00,1.90596,1.9067,1.90464,1.90622,42000000.0
2008-06-23 11:35:00,1.90616,1.90694,1.90437,1.90499,45000000.0
2008-06-23 11:40:00,1.90614,1.90643,1.90439,1.90439,50000000.0
2008-06-23 11:45:00,1.90508,1.90573,1.90389,1.90506,43000000.0
2008-06-23 11:50:00,1.90538,1.90538,1.90316,1.9044,46000000.0
2008-06-23 11:55:00,1.90293,1.9047,1.90192,1.90196,46000000.0
2008-06-23 12:00:00,1.9027,1.90344,1.90129,1.90205,40000000.0
2008-06-23 12:05:00,1.90367,1.90373,1.90181,1.90322,38000000.0
2008-06-23 12:10:00,1.90296,1.90344,1.90131,1.90244,40000000.0
2008-06-23 12:15:00,1.90178,1.90258,1.90027,1.90231,46000000.0
2008-06-23 12:20:00,1.90123,1.90316,1.90123,1.90157,42000000.0
2008-06-23 12:25:00,1.90242,1.90342,1.9012,1.90342,51000000.0
2008-06-23 12:30:00,1.90287,1.90504,1.90272,1.90348,46000000.0
2008-06-23 12:35:00,1.9036,1.90455,1.90198,1.90223,45000000.0
2008-06-23 12:40:00,1.90271,1.90408,1.90195,1.90224,46000000.0
2008-06-23 12:45:00,1.90285,1.90382,1.90182,1.90195,47000000.0
2008-06-23 12:50:00,1.90269,1.90269,1.90097,1.90244,44000000.0
2008-06-23 12:55:00,1.90112,1.90253,1.90076,1.90138,42000000.0
2008-06-23 13:00:00,1.9023,1.90268,1.90102,1.90124,43000000.0
2008-06-23 13:05:00,1.90223,1.90283,1.9009,1.90134,46000000.0
2008-06-23 13:10:00,1.90189,1.90274,1.90026,1.90102,47000000.0
2008-06-23 13:15:00,1.90255,1.90321,1.90072,1.90282,47000000.0
2008-06-23 13:20:00,1.90129,1.90332,1.90113,1.90332,42000000.0
2008-06-23 13:25:00,1.90259,1.90501,1.9024,1.90501,43000000.0
2008-06-23 13:30:00,1.90417,1.90498,1.90301,1.90406,43000000.0
2008-06-23 13:35:00,1.90309,1.90428,1.90235,1.90428,44000000.0
2008-06-23 13:40:00,1.90308,1.90538,1.90308,1.90537,45000000.0
2008-06-23 13:45:00,1.90427,1.9052,1.90341,1.90341,46000000.0
2008-06-23 13:50:00,1.90448,1.90502,1.90365,1.90371,45000000.0
2008-06-23 13:55:00,1.90403,1.90635,1.90353,1.90518,46000000.0
2008-06-23 14:00:00,1.90314,1.9055,1.90308,1.90386,42000000.0
2008-06-23 14:05:00,1.90395,1.90604,1.90395,1.90585,47000000.0
2008-06-23 14:10:00,1.90604,1.90605,1.9031,1.9031,51000000.0
2008-06-23 14:15:00,1.90383,1.90491,1.90279,1.90406,44000000.0
2008-06-23 14:20:00,1.90373,1.90458,1.90289,1.90447,43000000.0
2008-06-23 14:25:00,1.9044,1.9044,1.90105,1.90195,38000000.0
2008-06-23 14:30:00,1.90207,1.90583,1.90197,1.90457,46000000.0
2008-06-23 14:35:00,1.90429,1.90485,1.89926,1.90098,45000000.0
2008-06-23 14:40:00,1.89916,1.9014,1.89911,1.90119,45000000.0
2008-06-23 14:45:00,1.90055,1.91131,1.89822,1.89903,50000000.0
2008-06-23 14:50:00,1.90039,1.90114,1.8988,1.90114,42000000.0
2008-06-23 14:55:00,1.90129,1.90188,1.89912,1.90047,42000000.0
2008-06-23 15:00:00,1.90037,1.90124,1.89828,1.90037,45000000.0
2008-06-23 15:05:00,1.89897,1.90039,1.89858,1.89867,46000000.0
2008-06-23 15:10:00,1.9001,1.90078,1.89871,1.89915,47000000.0
2008-06-23 15:15:00,1.89981,1.90088,1.89912,1.90074,42000000.0
2008-06-23 15:20:00,1.90003,1.90065,1.89883,1.9003,41000000.0
2008-06-23 15:25:00,1.90036,1.90114,1.899,1.90022,49000000.0
2008-06-23 15:30:00,1.90055,1.9042,1.89974,1.9042,46000000.0
2008-06-23 15:35:00,1.90294,1.90444,1.90104,1.90127,47000000.0
2008-06-23 15:40:00,1.90217,1.90431,1.90126,1.90394,46000000.0
2008-06-23 15:45:00,1.90309,1.90509,1.90214,1.90341,40000000.0
2008-06-23 15:50:00,1.90383,1.906,1.90357,1.90493,48000000.0
2008-06-23 15:55:00,1.90495,1.90637,1.90379,1.90445,40000000.0
2008-06-23 16:00:00,1.90543,1.90605,1.90414,1.90556,35000000.0
2008-06-23 16:05:00,1.90611,1.90654,1.90425,1.90469,48000000.0
2008-06-23 16:10:00,1.90475,1.90623,1.90288,1.90288,48000000.0
2008-06-23 16:15:00,1.90357,1.90438,1.90219,1.90425,45000000.0
2008-06-23 16:20:00,1.903,1.90424,1.90259,1.90397,51000000.0
2008-06-23 16:25:00,1.90307,1.90367,1.90067,1.9036,38000000.0
2008-06-23 16:30:00,1.9023,1.90321,1.9001,1.9001,45000000.0
2008-06-23 16:35:00,1.90096,1.90212,1.89994,1.90056,37000000.0
2008-06-23 16:40:00,1.90091,1.90277,1.90039,1.90275,45000000.0
2008-06-23 16:45:00,1.90206,1.9034,1.90085,1.90296,41000000.0
2008-06-23 16:50:00,1.9034,1.90355,1.90137,1.90292,46000000.0
2008-06-23 16:55:00,1.90158,1.90345,1.90072,1.90224,41000000.0
2008-06-23 17:00:00,1.9026,1.90438,1.90138,1.90268,42000000.0
2008-06-23 17:05:00,1.90114,1.90386,1.90114,1.90285,43000000.0
2008-06-23 17:10:00,1.90451,1.90517,1.90264,1.90327,49000000.0
2008-06-23 17:15:00,1.90428,1.90911,1.90323,1.90911,42000000.0
2008-06-23 17:20:00,1.90773,1.90942,1.90655,1.90837,45000000.0
2008-06-23 17:25:00,1.90706,1.91013,1.90701,1.90818,45000000.0
2008-06-23 17:30:00,1.90976,1.90999,1.90666,1.90782,36000000.0
2008-06-23 17:35:00,1.90854,1.9098,1.90693,1.90883,43000000.0
2008-06-23 17:40:00,1.90898,1.90908,1.90689,1.90844,38000000.0
2008-06-23 17:45:00,1.90795,1.90852,1.90588,1.90654,54000000.0
2008-06-23 17:50:00,1.90617,1.90867,1.90613,1.90791,45000000.0
2008-06-23 17:55:00,1.90841,1.90841,1.90609,1.90743,43000000.0
2008-06-23 18:00:00,1.9069,1.90712,1.90556,1.90668,42000000.0
2008-06-23 18:05:00,1.90616,1.91139,1.90616,1.9103,42000000.0
2008-06-23 18:10:00,1.90965,1.91062,1.9088,1.9102,43000000.0
2008-06-23 18:15:00,1.90988,1.90996,1.90805,1.90958,42000000.0
2008-06-23 18:20:00,1.90956,1.91098,1.9091,1.90977,44000000.0
2008-06-23 18:25:00,1.91082,1.91132,1.90987,1.91127,46000000.0
2008-06-23 18:30:00,1.91123,1.91124,1.9086,1.91005,44000000.0
2008-06-23 18:35:00,1.9105,1.9105,1.90917,1.90983,42000000.0
2008-06-23 18:40:00,1.90994,1.91076,1.90866,1.91065,45000000.0
2008-06-23 18:45:00,1.90995,1.91042,1.90864,1.90864,43000000.0
2008-06-23 18:50:00,1.90989,1.91114,1.90866,1.91085,45000000.0
2008-06-23 18:55:00,1.90992,1.91099,1.90683,1.90683,41000000.0
2008-06-23 19:00:00,1.90931,1.91059,1.90582,1.90976,47000000.0
2008-06-23 19:05:00,1.90898,1.91115,1.90664,1.90772,46000000.0
2008-06-23 19:10:00,1.91154,1.91154,1.90707,1.9072,45000000.0
2008-06-23 19:15:00,1.91127,1.91127,1.90613,1.90982,47000000.0
2008-06-23 19:20:00,1.90587,1.91,1.90582,1.90975,50000000.0
2008-06-23 19:25:00,1.90675,1.91041,1.90632,1.91041,45000000.0
2008-06-23 19:30:00,1.91075,1.91091,1.90597,1.90954,44000000.0
2008-06-23 19:35:00,1.90908,1.91019,1.90513,1.90845,42000000.0
2008-06-23 19:40:00,1.90825,1.90873,1.90464,1.90833,47000000.0
2008-06-23 19:45:00,1.90807,1.90953,1.90544,1.90952,46000000.0
2008-06-23 19:50:00,1.90671,1.91026,1.90585,1.90625,36000000.0
2008-06-23 19:55:00,1.90912,1.90976,1.90568,1.90965,41000000.0
2008-06-23 20:00:00,1.90953,1.91049,1.90578,1.90635,43000000.0
2008-06-23 20:05:00,1.91037,1.91037,1.90604,1.90966,42000000.0
2008-06-23 20:10:00,1.90912,1.91016,1.906,1.90924,39000000.0
2008-06-23 20:15:00,1.90961,1.90976,1.90559,1.90923,44000000.0
2008-06-23 20:20:00,1.90556,1.90998,1.90556,1.90985,44000000.0
2008-06-23 20:25:00,1.91015,1.91019,1.90611,1.90611,47000000.0
2008-06-23 20:30:00,1.9096,1.90999,1.90588,1.90594,42000000.0
2008-06-23 20:35:00,1.90986,1.90986,1.90561,1.90962,44000000.0
2008-06-23 20:40:00,1.90925,1.90987,1.90558,1.90668,30000000.0
2008-06-23 20:45:00,1.91044,1.91077,1.9065,1.91056,41000000.0
2008-06-23 20:50:00,1.90633,1.91103,1.90633,1.91047,43000000.0
2008-06-23 20:55:00,1.91081,1.91174,1.90726,1.90745,34000000.0
2008-06-23 21:00:00,1.9104,1.91217,1.90788,1.91187,42000000.0
2008-06-23 21:05:00,1.91183,1.91239,1.90799,1.91224,48000000.0
2008-06-23 21:10:00,1.91151,1.91207,1.90781,1.91207,41000000.0
2008-06-23 21:15:00,1.91327,1.91327,1.90865,1.91272,43000000.0
2008-06-23 21:20:00,1.91247,1.91318,1.90958,1.91316,39000000.0
2008-06-23 21:25:00,1.91356,1.91372,1.90931,1.91343,57000000.0
2008-06-23 21:30:00,1.91191,1.91325,1.90882,1.91312,49000000.0
2008-06-23 21:35:00,1.90903,1.91339,1.9086,1.91285,53000000.0
2008-06-23 21:40:00,1.90861,1.91325,1.90861,1.91271,46000000.0
2008-06-23 21:45:00,1.91337,1.91337,1.90931,1.91297,42000000.0
2008-06-23 21:50:00,1.90941,1.91337,1.90941,1.91224,39000000.0
2008-06-23 21:55:00,1.91183,1.91346,1.90884,1.91346,44000000.0
2008-06-23 22:00:00,1.91282,1.91282,1.90602,1.90614,41000000.0
2008-06-23 22:05:00,1.90644,1.90893,1.90219,1.90233,41000000.0
2008-06-23 22:10:00,1.90868,1.90868,1.90241,1.90286,50000000.0
2008-06-23 22:15:00,1.90989,1.90989,1.90242,1.90242,34000000.0
2008-06-23 22:20:00,1.90197,1.9075,1.90161,1.90304,37000000.0
2008-06-23 22:25:00,1.90837,1.90876,1.90263,1.90863,43000000.0
2008-06-23 22:30:00,1.91202,1.91202,1.90315,1.90892,35000000.0
2008-06-23 22:35:00,1.9086,1.90903,1.90243,1.90892,31000000.0
2008-06-23 22:40:00,1.90727,1.9082,1.90223,1.90225,45000000.0
2008-06-23 22:45:00,1.91218,1.91218,1.90223,1.90761,46000000.0
2008-06-23 22:50:00,1.90338,1.90731,1.90209,1.9023,37000000.0
2008-06-23 22:55:00,1.90789,1.91252,1.90258,1.90899,58000000.0
2008-06-23 23:00:00,1.91347,1.91359,1.90156,1.90156,35000000.0
2008-06-23 23:05:00,1.90772,1.90806,1.90216,1.90806,40000000.0
2008-06-23 23:10:00,1.90767,1.90963,1.90174,1.90174,43000000.0
2008-06-23 23:15:00,1.91053,1.91053,1.90163,1.90199,36000000.0
2008-06-23 23:20:00,1.90142,1.90743,1.90142,1.90743,11000000.0
2008-06-23 23:25:00,1.90838,1.90838,1.90181,1.90775,47000000.0
2008-06-23 23:30:00,1.9129,1.9129,1.9013,1.90227,31000000.0
2008-06-23 23:35:00,1.90333,1.90779,1.90125,1.90779,40000000.0
2008-06-23 23:40:00,1.90128,1.90816,1.90128,1.90195,36000000.0
2008-06-23 23:45:00,1.90998,1.90998,1.9012,1.9012,48000000.0
2008-06-23 23:50:00,1.90754,1.90765,1.90117,1.90161,43000000.0
2008-06-23 23:55:00,1.90196,1.90684,1.90132,1.90132,28000000.0
2008-06-24 00:00:00,1.91144,1.91144,1.90154,1.90212,45000000.0
2008-06-24 00:05:00,1.9021,1.9073,1.9009,1.90134,44000000.0
2008-06-24 00:10:00,1.90305,1.90805,1.90139,1.9079,34000000.0
2008-06-24 00:15:00,1.91305,1.91306,1.9008,1.90186,23000000.0
2008-06-24 00:20:00,1.90792,1.90792,1.90156,1.90714,29000000.0
2008-06-24 00:25:00,1.90323,1.90797,1.90131,1.90196,50000000.0
2008-06-24 00:30:00,1.91292,1.91292,1.90188,1.90206,53000000.0
2008-06-24 00:35:00,1.90659,1.90735,1.90141,1.9016,43000000.0
2008-06-24 00:40:00,1.90154,1.90729,1.90114,1.90134,48000000.0
2008-06-24 00:45:00,1.91325,1.91327,1.9012,1.90209,32000000.0
2008-06-24 00:50:00,1.90703,1.90703,1.90139,1.90346,37000000.0
2008-06-24 00:55:00,1.90789,1.90789,1.90191,1.90206,61000000.0
2008-06-24 01:00:00,1.91167,1.91167,1.90183,1.90195,31000000.0
2008-06-24 01:05:00,1.90193,1.9084,1.90166,1.90228,46000000.0
2008-06-24 01:10:00,1.90208,1.91137,1.90186,1.90805,39000000.0
2008-06-24 01:15:00,1.90921,1.91029,1.90785,1.90793,41000000.0
2008-06-24 01:20:00,1.90798,1.90843,1.90758,1.90769,42000000.0
2008-06-24 01:25:00,1.90796,1.90811,1.9076,1.90795,50000000.0
2008-06-24 01:30:00,1.91292,1.91292,1.90773,1.90956,64000000.0
2008-06-24 01:35:00,1.90844,1.90971,1.90812,1.90946,41000000.0
2008-06-24 01:40:00,1.90861,1.91005,1.90845,1.90845,39000000.0
2008-06-24 01:45:00,1.91295,1.91295,1.90857,1.90952,44000000.0
2008-06-24 01:50:00,1.90974,1.90974,1.90851,1.90936,38000000.0
2008-06-24 01:55:00,1.90825,1.9097,1.90821,1.90964,38000000.0
2008-06-24 02:00:00,1.91262,1.91262,1.90829,1.90836,39000000.0
2008-06-24 02:05:00,1.90829,1.90969,1.90822,1.90844,26000000.0
2008-06-24 02:10:00,1.90836,1.90969,1.90834,1.90857,41000000.0
2008-06-24 02:15:00,1.91083,1.9118,1.90861,1.90987,33000000.0
2008-06-24 02:20:00,1.90868,1.90983,1.90868,1.90974,9000000.0
2008-06-24 02:25:00,1.90974,1.91002,1.90844,1.90958,33000000.0
2008-06-24 02:30:00,1.91267,1.91267,1.90831,1.90833,61000000.0
2008-06-24 02:35:00,1.90791,1.90951,1.90791,1.90941,23000000.0
2008-06-24 02:40:00,1.90826,1.90976,1.90824,1.90956,19000000.0
2008-06-24 02:45:00,1.91339,1.91339,1.90822,1.90865,36000000.0
2008-06-24 02:50:00,1.90978,1.90991,1.90809,1.90809,34000000.0
2008-06-24 02:55:00,1.90877,1.90913,1.90753,1.90913,42000000.0
2008-06-24 03:00:00,1.91191,1.91191,1.90802,1.9092,36000000.0
2008-06-24 03:05:00,1.909,1.90903,1.907,1.90735,52000000.0
2008-06-24 03:10:00,1.90715,1.90878,1.90715,1.90878,48000000.0
2008-06-24 03:15:00,1.91211,1.91211,1.9072,1.90891,40000000.0
2008-06-24 03:20:00,1.90769,1.90874,1.9074,1.90855,46000000.0
2008-06-24 03:25:00,1.90715,1.9085,1.90715,1.90827,36000000.0
2008-06-24 03:30:00,1.90835,1.91095,1.90689,1.90847,38000000.0
2008-06-24 03:35:00,1.90887,1.90902,1.9072,1.90721,39000000.0
2008-06-24 03:40:00,1.90758,1.90841,1.90659,1.90789,46000000.0
2008-06-24 03:45:00,1.91051,1.91051,1.90634,1.90637,35000000.0
2008-06-24 03:50:00,1.90666,1.90811,1.90636,1.90776,46000000.0
2008-06-24 03:55:00,1.90813,1.90826,1.90693,1.90806,52000000.0
2008-06-24 04:00:00,1.9112,1.9112,1.90704,1.90842,35000000.0
2008-06-24 04:05:00,1.90805,1.90818,1.90658,1.9081,40000000.0
2008-06-24 04:10:00,1.90732,1.90826,1.90666,1.90768,48000000.0
2008-06-24 04:15:00,1.91106,1.91106,1.90519,1.90648,46000000.0
2008-06-24 04:20:00,1.90572,1.90702,1.90524,1.90625,46000000.0
2008-06-24 04:25:00,1.90636,1.90672,1.90531,1.90651,41000000.0
2008-06-24 04:30:00,1.91071,1.91071,1.90625,1.90744,41000000.0
2008-06-24 04:35:00,1.90731,1.90753,1.90592,1.90745,48000000.0
2008-06-24 04:40:00,1.90638,1.90757,1.90618,1.90701,50000000.0
2008-06-24 04:45:00,1.91062,1.91062,1.90578,1.9074,41000000.0
2008-06-24 04:50:00,1.90787,1.90808,1.90641,1.90808,34000000.0
2008-06-24 04:55:00,1.90646,1.90778,1.90644,1.90747,37000000.0
2008-06-24 05:00:00,1.91035,1.91035,1.90592,1.90625,46000000.0
2008-06-24 05:05:00,1.90646,1.90813,1.90646,1.90809,49000000.0
2008-06-24 05:10:00,1.90699,1.90791,1.90645,1.90787,34000000.0
2008-06-24 05:15:00,1.91172,1.91172,1.90619,1.90804,32000000.0
2008-06-24 05:20:00,1.90807,1.90838,1.90684,1.90794,50000000.0
2008-06-24 05:25:00,1.90682,1.90735,1.90566,1.90728,42000000.0
2008-06-24 05:30:00,1.91008,1.91008,1.90598,1.90713,42000000.0
2008-06-24 05:35:00,1.90612,1.90751,1.90612,1.90744,34000000.0
2008-06-24 05:40:00,1.90607,1.9088,1.90607,1.90873,36000000.0
2008-06-24 05:45:00,1.91212,1.91212,1.90714,1.90862,40000000.0
2008-06-24 05:50:00,1.90733,1.90907,1.90726,1.90901,44000000.0
2008-06-24 05:55:00,1.908,1.90926,1.90761,1.90774,43000000.0
2008-06-24 06:00:00,1.9098,1.91026,1.90772,1.90878,41000000.0
2008-06-24 06:05:00,1.90772,1.90885,1.90764,1.90885,22000000.0
2008-06-24 06:10:00,1.90747,1.90876,1.90731,1.90854,32000000.0
2008-06-24 06:15:00,1.91162,1.91162,1.90693,1.90864,35000000.0
2008-06-24 06:20:00,1.90738,1.90855,1.90713,1.90725,22000000.0
2008-06-24 06:25:00,1.90762,1.90878,1.90732,1.90878,29000000.0
2008-06-24 06:30:00,1.91057,1.91057,1.90739,1.90871,42000000.0
2008-06-24 06:35:00,1.90759,1.90877,1.90702,1.90877,42000000.0
2008-06-24 06:40:00,1.90925,1.90926,1.90744,1.90869,27000000.0
2008-06-24 06:45:00,1.91025,1.91025,1.90768,1.90777,43000000.0
2008-06-24 06:50:00,1.90809,1.90907,1.90771,1.90866,28000000.0
2008-06-24 06:55:00,1.90807,1.9091,1.90767,1.9091,61000000.0
2008-06-24 07:00:00,1.9113,1.9113,1.9078,1.9093,50000000.0
2008-06-24 07:05:00,1.90868,1.90962,1.90834,1.90949,46000000.0
2008-06-24 07:10:00,1.90951,1.90968,1.90842,1.90966,59000000.0
2008-06-24 07:15:00,1.91174,1.91174,1.90793,1.90806,54000000.0
2008-06-24 07:20:00,1.90816,1.90951,1.90781,1.90951,39000000.0
2008-06-24 07:25:00,1.9085,1.90987,1.9085,1.90922,63000000.0
2008-06-24 07:30:00,1.91237,1.91237,1.90835,1.90953,77000000.0
2008-06-24 07:35:00,1.90904,1.90916,1.9067,1.9087,41000000.0
2008-06-24 07:40:00,1.90708,1.90855,1.90681,1.90681,60000000.0
2008-06-24 07:45:00,1.90993,1.90993,1.90701,1.90736,46000000.0
2008-06-24 07:50:00,1.90674,1.90793,1.90599,1.9076,46000000.0
2008-06-24 07:55:00,1.90637,1.91111,1.90637,1.91059,73000000.0
2008-06-24 08:00:00,1.91076,1.91106,1.90639,1.91101,72000000.0
2008-06-24 08:05:00,1.90677,1.91155,1.90677,1.90703,83000000.0
2008-06-24 08:10:00,1.90651,1.91129,1.90571,1.90968,49000000.0
2008-06-24 08:15:00,1.90804,1.91078,1.90596,1.90768,43000000.0
2008-06-24 08:20:00,1.91086,1.91265,1.90714,1.90816,41000000.0
2008-06-24 08:25:00,1.90749,1.91243,1.90749,1.90865,43000000.0
2008-06-24 08:30:00,1.91216,1.9126,1.90697,1.90775,47000000.0
2008-06-24 08:35:00,1.91103,1.91224,1.90693,1.91224,37000000.0
2008-06-24 08:40:00,1.90792,1.9128,1.9074,1.9074,45000000.0
2008-06-24 08:45:00,1.90791,1.91234,1.90709,1.91105,44000000.0
2008-06-24 08:50:00,1.90785,1.91263,1.9073,1.90757,47000000.0
2008-06-24 08:55:00,1.9074,1.91309,1.90734,1.91309,39000000.0
2008-06-24 09:00:00,1.91209,1.9147,1.91193,1.9123,42000000.0
2008-06-24 09:05:00,1.91388,1.9147,1.91236,1.91458,44000000.0
2008-06-24 09:10:00,1.91373,1.91514,1.91162,1.9138,40000000.0
2008-06-24 09:15:00,1.91237,1.91505,1.9123,1.91505,44000000.0
2008-06-24 09:20:00,1.91371,1.91571,1.91348,1.91348,37000000.0
2008-06-24 09:25:00,1.91377,1.91561,1.91342,1.91498,41000000.0
2008-06-24 09:30:00,1.91434,1.91634,1.91355,1.91578,41000000.0
2008-06-24 09:35:00,1.91388,1.91618,1.91362,1.91618,40000000.0
2008-06-24 09:40:00,1.91473,1.91569,1.91203,1.91203,46000000.0
2008-06-24 09:45:00,1.91231,1.91467,1.91124,1.91351,53000000.0
2008-06-24 09:50:00,1.91323,1.91373,1.91092,1.91301,40000000.0
2008-06-24 09:55:00,1.91125,1.91281,1.90992,1.91065,39000000.0
2008-06-24 10:00:00,1.91102,1.9129,1.90998,1.91237,48000000.0
2008-06-24 10:05:00,1.91231,1.91231,1.90852,1.90861,48000000.0
2008-06-24 10:10:00,1.90947,1.91166,1.90904,1.91161,41000000.0
2008-06-24 10:15:00,1.91038,1.91286,1.90964,1.91058,47000000.0
2008-06-24 10:20:00,1.91047,1.91306,1.91047,1.91305,39000000.0
2008-06-24 10:25:00,1.91087,1.91277,1.91013,1.91017,45000000.0
2008-06-24 10:30:00,1.91038,1.913,1.91018,1.91299,51000000.0
2008-06-24 10:35:00,1.91093,1.91299,1.91006,1.91187,50000000.0
2008-06-24 10:40:00,1.91197,1.91197,1.90936,1.90991,41000000.0
2008-06-24 10:45:00,1.91093,1.91315,1.91015,1.91113,40000000.0
2008-06-24 10:50:00,1.91227,1.91305,1.91035,1.91212,39000000.0
2008-06-24 10:55:00,1.91235,1.91266,1.91016,1.91178,41000000.0
2008-06-24 11:00:00,1.91098,1.91295,1.9104,1.91053,43000000.0
2008-06-24 11:05:00,1.91025,1.91214,1.90925,1.90925,43000000.0
2008-06-24 11:10:00,1.90937,1.91119,1.90926,1.91089,46000000.0
2008-06-24 11:15:00,1.91046,1.91323,1.90926,1.91194,41000000.0
2008-06-24 11:20:00,1.91338,1.91427,1.91231,1.91423,47000000.0
2008-06-24 11:25:00,1.91363,1.91504,1.91269,1.91335,45000000.0
2008-06-24 11:30:00,1.91345,1.91578,1.9134,1.91497,42000000.0
2008-06-24 11:35:00,1.9135,1.91641,1.91197,1.91641,45000000.0
2008-06-24 11:40:00,1.91567,1.919,1.91494,1.91895,50000000.0
2008-06-24 11:45:00,1.91831,1.91979,1.91605,1.91793,43000000.0
2008-06-24 11:50:00,1.91715,1.91876,1.9136,1.91371,46000000.0
2008-06-24 11:55:00,1.91546,1.91546,1.91212,1.91476,46000000.0
2008-06-24 12:00:00,1.91357,1.91506,1.91239,1.91405,40000000.0
2008-06-24 12:05:00,1.91243,1.91645,1.91243,1.91645,38000000.0
2008-06-24 12:10:00,1.91619,1.91704,1.91447,1.9162,40000000.0
2008-06-24 12:15:00,1.91493,1.91613,1.91362,1.91509,46000000.0
2008-06-24 12:20:00,1.91356,1.91582,1.91319,1.91582,42000000.0
2008-06-24 12:25:00,1.91359,1.91557,1.91314,1.91471,51000000.0
2008-06-24 12:30:00,1.91357,1.91476,1.91302,1.91443,46000000.0
2008-06-24 12:35:00,1.91289,1.91474,1.91287,1.91424,34000000.0
2008-06-24 12:40:00,1.91323,1.91534,1.91268,1.91521,46000000.0
2008-06-24 12:45:00,1.91385,1.91481,1.91314,1.91326,47000000.0
2008-06-24 12:50:00,1.91496,1.91529,1.91348,1.91487,44000000.0
2008-06-24 12:55:00,1.91331,1.9148,1.9131,1.91372,42000000.0
2008-06-24 13:00:00,1.91484,1.91555,1.91364,1.91386,43000000.0
2008-06-24 13:05:00,1.91385,1.91529,1.91282,1.91321,46000000.0
2008-06-24 13:10:00,1.91291,1.91472,1.91261,1.91446,47000000.0
2008-06-24 13:15:00,1.91386,1.91485,1.91276,1.91482,47000000.0
2008-06-24 13:20:00,1.91542,1.91542,1.91252,1.91456,42000000.0
2008-06-24 13:25:00,1.91287,1.91622,1.91286,1.91622,43000000.0
2008-06-24 13:30:00,1.91626,1.91667,1.9147,1.91557,43000000.0
2008-06-24 13:35:00,1.9145,1.91616,1.914,1.91437,44000000.0
2008-06-24 13:40:00,1.9154,1.9157,1.91324,1.9157,45000000.0
2008-06-24 13:45:00,1.91417,1.91598,1.91336,1.91503,46000000.0
2008-06-24 13:50:00,1.91308,1.9151,1.91259,1.91377,45000000.0
2008-06-24 13:55:00,1.91339,1.91427,1.91183,1.91276,46000000.0
2008-06-24 14:00:00,1.91295,1.91546,1.91254,1.91546,42000000.0
2008-06-24 14:05:00,1.91557,1.91757,1.91436,1.91677,47000000.0
2008-06-24 14:10:00,1.91694,1.91702,1.91421,1.91475,51000000.0
2008-06-24 14:15:00,1.91526,1.91614,1.91351,1.91442,44000000.0
2008-06-24 14:20:00,1.91394,1.91607,1.91375,1.91545,43000000.0
2008-06-24 14:25:00,1.91397,1.91592,1.91397,1.91449,38000000.0
2008-06-24 14:30:00,1.91461,1.91693,1.91433,1.91507,46000000.0
2008-06-24 14:35:00,1.91686,1.91786,1.91476,1.91786,45000000.0
2008-06-24 14:40:00,1.91772,1.91783,1.91558,1.91708,45000000.0
2008-06-24 14:45:00,1.91575,1.91705,1.91378,1.91571,50000000.0
2008-06-24 14:50:00,1.91559,1.91662,1.9145,1.91649,42000000.0
2008-06-24 14:55:00,1.91692,1.91702,1.9145,1.91603,42000000.0
2008-06-24 15:00:00,1.91511,1.91615,1.91325,1.91325,45000000.0
2008-06-24 15:05:00,1.91322,1.91547,1.9131,1.91366,46000000.0
2008-06-24 15:10:00,1.91505,1.91582,1.91348,1.91424,47000000.0
2008-06-24 15:15:00,1.9146,1.91534,1.91203,1.91414,42000000.0
2008-06-24 15:20:00,1.91352,1.91456,1.91258,1.9131,41000000.0
2008-06-24 15:25:00,1.91435,1.91437,1.91198,1.9137,49000000.0
2008-06-24 15:30:00,1.91169,1.91405,1.91131,1.91258,46000000.0
2008-06-24 15:35:00,1.9137,1.91486,1.91114,1.91486,47000000.0
2008-06-24 15:40:00,1.91277,1.91555,1.91263,1.91386,46000000.0
2008-06-24 15:45:00,1.9142,1.91662,1.91396,1.91662,40000000.0
2008-06-24 15:50:00,1.91537,1.91746,1.91489,1.91489,48000000.0
2008-06-24 15:55:00,1.91613,1.91728,1.91461,1.91728,40000000.0
2008-06-24 16:00:00,1.91662,1.92213,1.91662,1.91947,35000000.0
2008-06-24 16:05:00,1.9191,1.92061,1.91723,1.91902,48000000.0
2008-06-24 16:10:00,1.9209,1.9217,1.91864,1.92125,48000000.0
2008-06-24 16:15:00,1.92,1.92236,1.92,1.92048,45000000.0
2008-06-24 16:20:00,1.9203,1.92307,1.92026,1.92307,51000000.0
2008-06-24 16:25:00,1.92113,1.923,1.91992,1.92012,38000000.0
2008-06-24 16:30:00,1.92132,1.92273,1.92003,1.92164,45000000.0
2008-06-24 16:35:00,1.92195,1.92341,1.92045,1.92045,37000000.0
2008-06-24 16:40:00,1.92205,1.92314,1.92066,1.92115,45000000.0
2008-06-24 16:45:00,1.92143,1.92271,1.91854,1.91959,41000000.0
2008-06-24 16:50:00,1.91998,1.91998,1.91648,1.91787,46000000.0
2008-06-24 16:55:00,1.91843,1.9187,1.91644,1.91747,41000000.0
2008-06-24 17:00:00,1.91803,1.91807,1.91453,1.91618,42000000.0
2008-06-24 17:05:00,1.9156,1.91564,1.91311,1.9137,43000000.0
2008-06-24 17:10:00,1.91557,1.91674,1.91378,1.91622,49000000.0
2008-06-24 17:15:00,1.91554,1.9162,1.91214,1.91423,42000000.0
2008-06-24 17:20:00,1.91362,1.91469,1.91231,1.91448,45000000.0
2008-06-24 17:25:00,1.9131,1.91539,1.91289,1.91515,45000000.0
2008-06-24 17:30:00,1.91387,1.91638,1.91351,1.91618,36000000.0
2008-06-24 17:35:00,1.91406,1.91531,1.91323,1.9147,43000000.0
2008-06-24 17:40:00,1.91345,1.91497,1.91252,1.9127,38000000.0
2008-06-24 17:45:00,1.91368,1.91435,1.91189,1.91369,54000000.0
2008-06-24 17:50:00,1.91207,1.91298,1.91057,1.91057,45000000.0
2008-06-24 17:55:00,1.91176,1.91367,1.91127,1.91367,43000000.0
2008-06-24 18:00:00,1.91288,1.9139,1.91207,1.91371,42000000.0
2008-06-24 18:05:00,1.91388,1.91388,1.91023,1.912,42000000.0
2008-06-24 18:10:00,1.91026,1.91204,1.90977,1.91112,43000000.0
2008-06-24 18:15:00,1.9098,1.91133,1.90907,1.9101,42000000.0
2008-06-24 18:20:00,1.91095,1.91174,1.90983,1.9116,44000000.0
2008-06-24 18:25:00,1.91135,1.91169,1.90833,1.90998,46000000.0
2008-06-24 18:30:00,1.90911,1.91079,1.9085,1.91018,44000000.0
2008-06-24 18:35:00,1.90872,1.91072,1.908,1.90979,42000000.0
2008-06-24 18:40:00,1.90804,1.91013,1.90804,1.90988,45000000.0
2008-06-24 18:45:00,1.90861,1.91026,1.90834,1.90834,43000000.0
2008-06-24 18:50:00,1.90871,1.91039,1.90544,1.91,45000000.0
2008-06-24 18:55:00,1.9093,1.91203,1.90699,1.91071,41000000.0
2008-06-24 19:00:00,1.9103,1.91128,1.90594,1.90594,47000000.0
2008-06-24 19:05:00,1.90941,1.91016,1.90559,1.90634,46000000.0
2008-06-24 19:10:00,1.90616,1.91197,1.90616,1.90756,45000000.0
2008-06-24 19:15:00,1.90827,1.91156,1.90682,1.91134,47000000.0
2008-06-24 19:20:00,1.90598,1.912,1.90598,1.90736,50000000.0
2008-06-24 19:25:00,1.90693,1.91191,1.90662,1.91191,45000000.0
2008-06-24 19:30:00,1.9124,1.9135,1.90828,1.9135,44000000.0
2008-06-24 19:35:00,1.90936,1.91246,1.90723,1.91133,42000000.0
2008-06-24 19:40:00,1.9075,1.91217,1.90693,1.91089,47000000.0
2008-06-24 19:45:00,1.91079,1.91105,1.90663,1.91058,46000000.0
2008-06-24 19:50:00,1.90771,1.91029,1.90729,1.90942,36000000.0
2008-06-24 19:55:00,1.90748,1.91102,1.90719,1.90794,41000000.0
2008-06-24 20:00:00,1.90939,1.91076,1.90688,1.90688,43000000.0
2008-06-24 20:05:00,1.90658,1.90904,1.90552,1.9081,42000000.0
2008-06-24 20:10:00,1.90641,1.90906,1.90581,1.90906,39000000.0
2008-06-24 20:15:00,1.90945,1.90945,1.90633,1.90888,36000000.0
2008-06-24 20:20:00,1.907,1.90894,1.90634,1.9087,44000000.0
2008-06-24 20:25:00,1.90661,1.90928,1.90623,1.90858,47000000.0
2008-06-24 20:30:00,1.90922,1.90922,1.90602,1.90839,42000000.0
2008-06-24 20:35:00,1.90632,1.90837,1.90612,1.90835,33000000.0
2008-06-24 20:40:00,1.9081,1.90864,1.90641,1.90684,44000000.0
2008-06-24 20:45:00,1.91109,1.91109,1.90695,1.90919,41000000.0
2008-06-24 20:50:00,1.90684,1.90926,1.90681,1.90846,42000000.0
2008-06-24 20:55:00,1.90628,1.90874,1.90628,1.90874,42000000.0
2008-06-24 21:00:00,1.90981,1.90981,1.90637,1.90862,42000000.0
2008-06-24 21:05:00,1.90653,1.90877,1.9056,1.90588,48000000.0
2008-06-24 21:10:00,1.9079,1.90838,1.90566,1.90824,41000000.0
2008-06-24 21:15:00,1.91058,1.91058,1.90598,1.90645,43000000.0
2008-06-24 21:20:00,1.908,1.90996,1.90731,1.90947,40000000.0
2008-06-24 21:25:00,1.90772,1.90998,1.90716,1.90735,57000000.0
2008-06-24 21:30:00,1.9105,1.9105,1.90626,1.90838,47000000.0
2008-06-24 21:35:00,1.90642,1.90848,1.90581,1.90848,47000000.0
2008-06-24 21:40:00,1.9064,1.90875,1.9064,1.90839,51000000.0
2008-06-24 21:45:00,1.91034,1.91034,1.90607,1.90607,42000000.0
2008-06-24 21:50:00,1.90661,1.90906,1.90661,1.90679,39000000.0
2008-06-24 21:55:00,1.90614,1.90869,1.90614,1.90822,39000000.0
2008-06-24 22:00:00,1.909,1.909,1.8987,1.8987,46000000.0
2008-06-24 22:05:00,1.90596,1.906,1.89885,1.89896,33000000.0
2008-06-24 22:10:00,1.90434,1.90558,1.89919,1.89919,50000000.0
2008-06-24 22:15:00,1.91019,1.91019,1.89853,1.89857,59000000.0
2008-06-24 22:20:00,1.90532,1.90562,1.89821,1.89896,54000000.0
2008-06-24 22:25:00,1.90545,1.90545,1.89899,1.89919,43000000.0
2008-06-24 22:30:00,1.90925,1.90926,1.89836,1.89949,34000000.0
2008-06-24 22:35:00,1.90529,1.90529,1.89822,1.89866,39000000.0
2008-06-24 22:40:00,1.90047,1.90391,1.89809,1.89838,38000000.0
2008-06-24 22:45:00,1.90638,1.90638,1.8975,1.8986,46000000.0
2008-06-24 22:50:00,1.90537,1.90822,1.90038,1.90085,35000000.0
2008-06-24 22:55:00,1.90092,1.90764,1.90092,1.90183,58000000.0
2008-06-24 23:00:00,1.91233,1.91268,1.89803,1.89833,28000000.0
2008-06-24 23:05:00,1.90331,1.90544,1.89883,1.89888,32000000.0
2008-06-24 23:10:00,1.89887,1.8989,1.89874,1.89874,8000000.0
2008-06-24 23:15:00,1.91145,1.91147,1.91131,1.91135,9000000.0
2008-06-24 23:20:00,1.89875,1.89886,1.89874,1.89885,11000000.0
2008-06-24 23:25:00,1.89873,1.89894,1.89847,1.89882,28000000.0
2008-06-24 23:30:00,1.9095,1.9095,1.8984,1.89869,26000000.0
2008-06-24 23:35:00,1.89866,1.89866,1.89853,1.89853,7000000.0
2008-06-24 23:40:00,1.90115,1.90244,1.89849,1.89855,9000000.0
2008-06-24 23:45:00,1.91059,1.91076,1.89825,1.89825,39000000.0
2008-06-24 23:50:00,1.90428,1.9047,1.89911,1.90448,36000000.0
2008-06-24 23:55:00,1.89947,1.90573,1.89856,1.89856,27000000.0
2008-06-25 00:00:00,1.91049,1.91049,1.89791,1.898,37000000.0
2008-06-25 00:05:00,1.89904,1.90367,1.8977,1.89804,27000000.0
2008-06-25 00:10:00,1.89815,1.90557,1.89804,1.89932,31000000.0
2008-06-25 00:15:00,1.91012,1.91012,1.89868,1.90522,23000000.0
2008-06-25 00:20:00,1.90438,1.90505,1.89803,1.90494,31000000.0
2008-06-25 00:25:00,1.90475,1.90532,1.89833,1.89896,43000000.0
2008-06-25 00:30:00,1.90952,1.90952,1.89831,1.89885,53000000.0
2008-06-25 00:35:00,1.90583,1.90583,1.8989,1.8989,36000000.0
2008-06-25 00:40:00,1.90406,1.90469,1.89824,1.89835,39000000.0
2008-06-25 00:45:00,1.91055,1.91057,1.89823,1.90521,52000000.0
2008-06-25 00:50:00,1.90485,1.90551,1.89849,1.89974,30000000.0
2008-06-25 00:55:00,1.9051,1.90571,1.89872,1.89893,61000000.0
2008-06-25 01:00:00,1.90889,1.90889,1.89853,1.89873,41000000.0
2008-06-25 01:05:00,1.9048,1.9048,1.89929,1.89952,14000000.0
2008-06-25 01:10:00,1.90448,1.90571,1.89838,1.90275,39000000.0
2008-06-25 01:15:00,1.90883,1.90883,1.90245,1.90699,32000000.0
2008-06-25 01:20:00,1.90582,1.90648,1.9052,1.90578,42000000.0
2008-06-25 01:25:00,1.90578,1.90691,1.90553,1.90672,56000000.0
2008-06-25 01:30:00,1.90638,1.90994,1.90567,1.90665,64000000.0
2008-06-25 01:35:00,1.90632,1.90674,1.90586,1.90674,21000000.0
2008-06-25 01:40:00,1.90642,1.90701,1.90615,1.90677,33000000.0
2008-06-25 01:45:00,1.91069,1.91069,1.90571,1.90597,27000000.0
2008-06-25 01:50:00,1.90584,1.90621,1.90295,1.90315,34000000.0
2008-06-25 02:00:00,1.90946,1.90946,1.90296,1.90324,40000000.0
2008-06-25 02:05:00,1.90317,1.90602,1.90313,1.90337,36000000.0
2008-06-25 02:10:00,1.90638,1.90657,1.90375,1.9065,30000000.0
2008-06-25 02:15:00,1.91196,1.91196,1.90431,1.90634,45000000.0
2008-06-25 02:20:00,1.90629,1.90629,1.90333,1.90606,17000000.0
2008-06-25 02:25:00,1.90326,1.90573,1.9026,1.9057,34000000.0
2008-06-25 02:30:00,1.90913,1.90913,1.90298,1.90575,15000000.0
2008-06-25 02:35:00,1.90512,1.90548,1.90348,1.90548,8000000.0
2008-06-25 02:40:00,1.90493,1.90563,1.90163,1.9018,32000000.0
2008-06-25 02:45:00,1.91009,1.91009,1.90155,1.90424,44000000.0
2008-06-25 02:50:00,1.9041,1.90451,1.90165,1.90451,26000000.0
2008-06-25 02:55:00,1.90371,1.90428,1.90106,1.90428,34000000.0
2008-06-25 03:00:00,1.90744,1.90744,1.90228,1.90547,51000000.0
2008-06-25 03:05:00,1.9054,1.90545,1.90258,1.9031,38000000.0
2008-06-25 03:10:00,1.90317,1.90523,1.90265,1.90317,37000000.0
2008-06-25 03:15:00,1.91116,1.91126,1.90282,1.90307,46000000.0
2008-06-25 03:20:00,1.90538,1.9055,1.90267,1.90303,38000000.0
2008-06-25 03:25:00,1.90542,1.90626,1.9032,1.9032,26000000.0
2008-06-25 03:30:00,1.91,1.91,1.9031,1.90605,26000000.0
2008-06-25 03:35:00,1.90325,1.90589,1.90317,1.90339,35000000.0
2008-06-25 03:40:00,1.90585,1.90603,1.9028,1.90345,30000000.0
2008-06-25 03:45:00,1.91006,1.91006,1.90273,1.90283,31000000.0
2008-06-25 03:50:00,1.90294,1.90751,1.90277,1.90536,41000000.0
2008-06-25 03:55:00,1.90555,1.90743,1.90474,1.90488,29000000.0
2008-06-25 04:00:00,1.90987,1.90987,1.90473,1.90515,28000000.0
2008-06-25 04:05:00,1.90467,1.90722,1.90465,1.90563,28000000.0
2008-06-25 04:10:00,1.90788,1.90788,1.90519,1.90526,31000000.0
2008-06-25 04:15:00,1.91135,1.91135,1.90512,1.90529,27000000.0
2008-06-25 04:20:00,1.90849,1.90849,1.90539,1.90539,43000000.0
2008-06-25 04:25:00,1.9079,1.90806,1.90534,1.90553,39000000.0
2008-06-25 04:30:00,1.91204,1.91216,1.90494,1.90528,26000000.0
2008-06-25 04:35:00,1.90494,1.90716,1.90494,1.90501,19000000.0
2008-06-25 04:40:00,1.90506,1.90519,1.90465,1.90465,17000000.0
2008-06-25 04:45:00,1.91245,1.91245,1.9046,1.90493,24000000.0
2008-06-25 04:50:00,1.90785,1.90785,1.90461,1.90507,30000000.0
2008-06-25 05:00:00,1.91133,1.91133,1.90511,1.90769,46000000.0
2008-06-25 05:05:00,1.90756,1.9079,1.90516,1.90541,38000000.0
2008-06-25 05:10:00,1.9077,1.90807,1.90541,1.90794,17000000.0
2008-06-25 05:15:00,1.91337,1.91345,1.90493,1.90493,33000000.0
2008-06-25 05:20:00,1.90494,1.90506,1.90466,1.90491,22000000.0
2008-06-25 05:25:00,1.90745,1.90748,1.9051,1.90527,15000000.0
2008-06-25 05:30:00,1.91335,1.91347,1.90473,1.90512,42000000.0
2008-06-25 05:35:00,1.90781,1.90789,1.90542,1.90542,19000000.0
2008-06-25 05:40:00,1.90786,1.90787,1.90517,1.90522,39000000.0
2008-06-25 05:45:00,1.91176,1.91176,1.90446,1.9075,40000000.0
2008-06-25 05:50:00,1.90481,1.9076,1.90481,1.90481,26000000.0
2008-06-25 05:55:00,1.90803,1.90836,1.90542,1.90585,43000000.0
2008-06-25 06:00:00,1.91166,1.91166,1.90588,1.90588,8000000.0
2008-06-25 06:05:00,1.9083,1.90844,1.90541,1.90605,30000000.0
2008-06-25 06:10:00,1.90566,1.90847,1.90532,1.90834,43000000.0
2008-06-25 06:15:00,1.91374,1.91374,1.90536,1.90551,26000000.0
2008-06-25 06:20:00,1.90755,1.90823,1.90481,1.90535,30000000.0
2008-06-25 06:25:00,1.90749,1.90776,1.90492,1.90776,35000000.0
2008-06-25 06:30:00,1.90519,1.91015,1.90493,1.90495,42000000.0
2008-06-25 06:35:00,1.90504,1.90806,1.9046,1.90548,42000000.0
2008-06-25 06:40:00,1.90494,1.90779,1.90474,1.90763,45000000.0
2008-06-25 06:45:00,1.913,1.913,1.9046,1.908,33000000.0
2008-06-25 06:50:00,1.90494,1.9078,1.90423,1.90423,30000000.0
2008-06-25 06:55:00,1.90462,1.90674,1.90408,1.90432,50000000.0
2008-06-25 07:00:00,1.90971,1.90971,1.9039,1.90443,58000000.0
2008-06-25 07:05:00,1.90514,1.90665,1.90416,1.90424,26000000.0
2008-06-25 07:10:00,1.90729,1.90732,1.90456,1.9048,59000000.0
2008-06-25 07:15:00,1.91239,1.91239,1.90447,1.90456,54000000.0
2008-06-25 07:20:00,1.90492,1.9072,1.90448,1.90451,37000000.0
2008-06-25 07:25:00,1.90649,1.90656,1.9038,1.90415,47000000.0
2008-06-25 07:30:00,1.90931,1.90931,1.90396,1.9042,66000000.0
2008-06-25 07:35:00,1.90659,1.91051,1.90414,1.91021,30000000.0
2008-06-25 07:40:00,1.90601,1.90958,1.90546,1.90879,60000000.0
2008-06-25 07:45:00,1.90872,1.90959,1.90537,1.90629,46000000.0
2008-06-25 07:50:00,1.90944,1.90957,1.90542,1.90553,37000000.0
2008-06-25 07:55:00,1.90543,1.90999,1.90527,1.90636,48000000.0
2008-06-25 08:00:00,1.90629,1.91022,1.90585,1.90917,72000000.0
2008-06-25 08:05:00,1.90597,1.90918,1.90243,1.90664,83000000.0
2008-06-25 08:10:00,1.9025,1.90618,1.90195,1.90264,49000000.0
2008-06-25 08:15:00,1.90623,1.90632,1.90228,1.9059,43000000.0
2008-06-25 08:20:00,1.90241,1.90611,1.90142,1.90191,41000000.0
2008-06-25 08:25:00,1.90576,1.90624,1.90177,1.90211,43000000.0
2008-06-25 08:30:00,1.90179,1.9056,1.90005,1.90165,47000000.0
2008-06-25 08:35:00,1.90106,1.90524,1.90085,1.90524,37000000.0
2008-06-25 08:40:00,1.90494,1.9057,1.90093,1.9057,45000000.0
2008-06-25 08:45:00,1.90506,1.9058,1.90088,1.90088,44000000.0
2008-06-25 08:50:00,1.90358,1.90358,1.89871,1.90289,47000000.0
2008-06-25 08:55:00,1.90286,1.90286,1.89875,1.90172,39000000.0
2008-06-25 09:00:00,1.90059,1.90159,1.8966,1.90079,42000000.0
2008-06-25 09:05:00,1.89931,1.90163,1.899,1.89953,44000000.0
2008-06-25 09:10:00,1.89969,1.90166,1.89925,1.90166,40000000.0
2008-06-25 09:15:00,1.90112,1.90407,1.90066,1.90407,44000000.0
2008-06-25 09:20:00,1.90363,1.9041,1.90167,1.90384,37000000.0
2008-06-25 09:25:00,1.90446,1.90446,1.90199,1.90245,41000000.0
2008-06-25 09:30:00,1.9032,1.90406,1.90215,1.90343,41000000.0
2008-06-25 09:35:00,1.90318,1.90318,1.89985,1.90142,40000000.0
2008-06-25 09:40:00,1.90146,1.90307,1.90087,1.90307,46000000.0
2008-06-25 09:45:00,1.90167,1.904,1.90105,1.9035,53000000.0
2008-06-25 09:50:00,1.9023,1.90478,1.9023,1.90314,40000000.0
2008-06-25 09:55:00,1.90274,1.90622,1.90274,1.90479,39000000.0
2008-06-25 10:00:00,1.90483,1.90672,1.90351,1.90529,48000000.0
2008-06-25 10:05:00,1.90706,1.90715,1.90486,1.90497,48000000.0
2008-06-25 10:10:00,1.90682,1.90707,1.90432,1.9067,41000000.0
2008-06-25 10:15:00,1.90574,1.90698,1.90466,1.90698,47000000.0
2008-06-25 10:20:00,1.90683,1.90739,1.90495,1.90657,39000000.0
2008-06-25 10:25:00,1.90538,1.90692,1.9047,1.90648,45000000.0
2008-06-25 10:30:00,1.90817,1.90817,1.90305,1.90586,51000000.0
2008-06-25 10:35:00,1.9056,1.90778,1.90413,1.90744,50000000.0
2008-06-25 10:40:00,1.90578,1.90856,1.90578,1.9084,41000000.0
2008-06-25 10:45:00,1.908,1.90904,1.9062,1.90723,40000000.0
2008-06-25 10:50:00,1.90724,1.91058,1.90724,1.90965,39000000.0
2008-06-25 10:55:00,1.90804,1.91053,1.90695,1.90755,41000000.0
2008-06-25 11:00:00,1.90846,1.91034,1.90766,1.90793,43000000.0
2008-06-25 11:05:00,1.90896,1.90969,1.90755,1.90778,43000000.0
2008-06-25 11:10:00,1.90949,1.91014,1.90729,1.90907,46000000.0
2008-06-25 11:15:00,1.90785,1.90979,1.90699,1.90848,41000000.0
2008-06-25 11:20:00,1.90856,1.90856,1.90606,1.90768,47000000.0
2008-06-25 11:25:00,1.90653,1.90738,1.90473,1.90667,45000000.0
2008-06-25 11:30:00,1.90448,1.90671,1.90418,1.90608,42000000.0
2008-06-25 11:35:00,1.90421,1.90692,1.90421,1.90685,45000000.0
2008-06-25 11:40:00,1.90571,1.90706,1.90494,1.90689,50000000.0
2008-06-25 11:45:00,1.9056,1.90726,1.90488,1.90726,43000000.0
2008-06-25 11:50:00,1.90569,1.90686,1.9049,1.90491,46000000.0
2008-06-25 11:55:00,1.90499,1.90735,1.90498,1.90735,46000000.0
2008-06-25 12:00:00,1.90674,1.90933,1.90573,1.90818,40000000.0
2008-06-25 12:05:00,1.90689,1.90911,1.90651,1.90699,38000000.0
2008-06-25 12:10:00,1.90686,1.90916,1.90686,1.90882,40000000.0
2008-06-25 12:15:00,1.90774,1.90928,1.90667,1.90838,46000000.0
2008-06-25 12:20:00,1.90739,1.9096,1.90717,1.90919,42000000.0
2008-06-25 12:25:00,1.90717,1.90931,1.90717,1.90931,51000000.0
2008-06-25 12:30:00,1.90819,1.90922,1.90683,1.90683,46000000.0
2008-06-25 12:35:00,1.90727,1.90826,1.90573,1.90626,45000000.0
2008-06-25 12:40:00,1.9065,1.90856,1.9065,1.90814,46000000.0
2008-06-25 12:45:00,1.90729,1.90812,1.90642,1.90805,47000000.0
2008-06-25 12:50:00,1.90675,1.90801,1.90585,1.9072,44000000.0
2008-06-25 12:55:00,1.90742,1.90807,1.90557,1.90687,42000000.0
2008-06-25 13:00:00,1.90612,1.90754,1.90542,1.90738,43000000.0
2008-06-25 13:05:00,1.90613,1.90731,1.90499,1.9068,46000000.0
2008-06-25 13:10:00,1.90442,1.90709,1.90437,1.90566,47000000.0
2008-06-25 13:15:00,1.90649,1.90771,1.90533,1.90716,47000000.0
2008-06-25 13:20:00,1.90616,1.90686,1.90465,1.90665,42000000.0
2008-06-25 13:25:00,1.90541,1.90612,1.90368,1.90519,43000000.0
2008-06-25 13:30:00,1.90422,1.90668,1.90413,1.90621,43000000.0
2008-06-25 13:35:00,1.90645,1.90656,1.90418,1.90577,44000000.0
2008-06-25 13:40:00,1.90497,1.90535,1.90263,1.90454,45000000.0
2008-06-25 13:45:00,1.9035,1.90492,1.90258,1.90461,46000000.0
2008-06-25 13:50:00,1.90359,1.90504,1.90302,1.90467,45000000.0
2008-06-25 13:55:00,1.90446,1.90588,1.90343,1.90471,46000000.0
2008-06-25 14:00:00,1.90594,1.90683,1.90436,1.90653,42000000.0
2008-06-25 14:05:00,1.90498,1.90783,1.90498,1.90783,47000000.0
2008-06-25 14:10:00,1.90804,1.90905,1.90654,1.90654,51000000.0
2008-06-25 14:15:00,1.90767,1.90777,1.90553,1.90735,44000000.0
2008-06-25 14:20:00,1.90587,1.90786,1.90507,1.90517,43000000.0
2008-06-25 14:25:00,1.90694,1.90817,1.9056,1.90675,38000000.0
2008-06-25 14:30:00,1.9092,1.91022,1.90376,1.90562,46000000.0
2008-06-25 14:35:00,1.90403,1.90685,1.90321,1.90497,45000000.0
2008-06-25 14:40:00,1.90497,1.90518,1.90124,1.90271,45000000.0
2008-06-25 14:45:00,1.90148,1.90256,1.89998,1.90249,50000000.0
2008-06-25 14:50:00,1.90115,1.90392,1.90115,1.90166,42000000.0
2008-06-25 14:55:00,1.90208,1.90284,1.89767,1.89767,42000000.0
2008-06-25 15:00:00,1.89854,1.89934,1.89459,1.89583,45000000.0
2008-06-25 15:05:00,1.89671,1.89994,1.89635,1.89792,46000000.0
2008-06-25 15:10:00,1.89935,1.89935,1.89734,1.89922,47000000.0
2008-06-25 15:15:00,1.89868,1.89941,1.89645,1.89941,42000000.0
2008-06-25 15:20:00,1.89789,1.90256,1.89789,1.90212,41000000.0
2008-06-25 15:25:00,1.90081,1.9025,1.8999,1.90141,49000000.0
2008-06-25 15:30:00,1.90123,1.9025,1.90017,1.902,46000000.0
2008-06-25 15:35:00,1.90177,1.90223,1.89799,1.89799,47000000.0
2008-06-25 15:40:00,1.89919,1.89977,1.89705,1.89941,46000000.0
2008-06-25 15:45:00,1.89828,1.89878,1.89399,1.89522,40000000.0
2008-06-25 15:50:00,1.89436,1.89649,1.89363,1.89649,48000000.0
2008-06-25 15:55:00,1.89692,1.89812,1.89531,1.89608,40000000.0
2008-06-25 16:00:00,1.8978,1.8978,1.89302,1.896,35000000.0
2008-06-25 16:05:00,1.89445,1.89527,1.89257,1.89318,48000000.0
2008-06-25 16:10:00,1.89456,1.89496,1.8934,1.8939,48000000.0
2008-06-25 16:15:00,1.89506,1.89562,1.89327,1.89394,45000000.0
2008-06-25 16:20:00,1.89544,1.89629,1.89393,1.89629,51000000.0
2008-06-25 16:25:00,1.8958,1.89641,1.89387,1.89394,38000000.0
2008-06-25 16:30:00,1.89428,1.89596,1.89311,1.89316,45000000.0
2008-06-25 16:35:00,1.89362,1.89431,1.89064,1.89131,37000000.0
2008-06-25 16:40:00,1.89074,1.89237,1.89036,1.89139,45000000.0
2008-06-25 16:45:00,1.89076,1.89228,1.88958,1.8918,41000000.0
2008-06-25 16:50:00,1.89066,1.89174,1.88954,1.89021,46000000.0
2008-06-25 16:55:00,1.89018,1.8916,1.88929,1.89129,41000000.0
2008-06-25 17:00:00,1.89084,1.89264,1.88958,1.89128,42000000.0
2008-06-25 17:05:00,1.89094,1.89211,1.88926,1.89112,43000000.0
2008-06-25 17:10:00,1.89085,1.89186,1.88944,1.89129,49000000.0
2008-06-25 17:15:00,1.89062,1.89205,1.88957,1.88957,42000000.0
2008-06-25 17:20:00,1.88924,1.89131,1.88924,1.89121,45000000.0
2008-06-25 17:25:00,1.88944,1.89181,1.8894,1.89158,45000000.0
2008-06-25 17:30:00,1.89141,1.89201,1.88985,1.88985,36000000.0
2008-06-25 17:35:00,1.89131,1.89173,1.88885,1.89059,43000000.0
2008-06-25 17:40:00,1.89187,1.89263,1.89067,1.89236,38000000.0
2008-06-25 17:45:00,1.89134,1.89326,1.89046,1.89326,54000000.0
2008-06-25 17:50:00,1.89326,1.89326,1.89054,1.89243,45000000.0
2008-06-25 17:55:00,1.89137,1.89288,1.89035,1.89108,43000000.0
2008-06-25 18:00:00,1.89049,1.8911,1.88919,1.8911,42000000.0
2008-06-25 18:05:00,1.8907,1.89147,1.88943,1.88943,42000000.0
2008-06-25 18:10:00,1.88964,1.89102,1.88867,1.88904,43000000.0
2008-06-25 18:15:00,1.89023,1.89131,1.88915,1.89077,42000000.0
2008-06-25 18:20:00,1.8898,1.89142,1.88932,1.88965,44000000.0
2008-06-25 18:25:00,1.88989,1.89228,1.88981,1.8914,46000000.0
2008-06-25 18:30:00,1.89081,1.8914,1.88946,1.89134,44000000.0
2008-06-25 18:35:00,1.88961,1.89187,1.88918,1.89012,42000000.0
2008-06-25 18:40:00,1.89035,1.89187,1.88929,1.8914,45000000.0
2008-06-25 18:45:00,1.89033,1.89171,1.88949,1.89171,43000000.0
2008-06-25 18:50:00,1.89008,1.89171,1.88931,1.88986,45000000.0
2008-06-25 18:55:00,1.89099,1.89166,1.88913,1.89134,41000000.0
2008-06-25 19:00:00,1.89026,1.89151,1.88608,1.88608,47000000.0
2008-06-25 19:05:00,1.88613,1.8912,1.88605,1.8912,37000000.0
2008-06-25 19:10:00,1.8877,1.89188,1.88759,1.88802,45000000.0
2008-06-25 19:15:00,1.89067,1.89259,1.88744,1.89259,47000000.0
2008-06-25 19:20:00,1.89155,1.8926,1.88783,1.89254,50000000.0
2008-06-25 19:25:00,1.88773,1.89179,1.88773,1.88834,25000000.0
2008-06-25 19:30:00,1.89098,1.89246,1.88776,1.89233,44000000.0
2008-06-25 19:35:00,1.8887,1.89261,1.88794,1.88837,34000000.0
2008-06-25 19:40:00,1.88843,1.8925,1.88737,1.88821,47000000.0
2008-06-25 19:45:00,1.89149,1.89279,1.88804,1.88843,46000000.0
2008-06-25 19:50:00,1.89308,1.89308,1.8875,1.89213,36000000.0
2008-06-25 19:55:00,1.88931,1.89368,1.88832,1.89282,41000000.0
2008-06-25 20:00:00,1.89146,1.89342,1.88849,1.88849,43000000.0
2008-06-25 20:05:00,1.88802,1.89424,1.88801,1.89115,42000000.0
2008-06-25 20:10:00,1.89261,1.89734,1.88533,1.89723,39000000.0
2008-06-25 20:15:00,1.8955,1.89628,1.88778,1.88991,44000000.0
2008-06-25 20:20:00,1.89285,1.89818,1.89035,1.8939,44000000.0
2008-06-25 20:25:00,1.89241,1.89758,1.89128,1.89195,47000000.0
2008-06-25 20:30:00,1.89574,1.8974,1.8923,1.89734,42000000.0
2008-06-25 20:35:00,1.89565,1.89705,1.8916,1.89557,44000000.0
2008-06-25 20:40:00,1.89377,1.89973,1.89241,1.8956,43000000.0
2008-06-25 20:45:00,1.89904,1.90027,1.89526,1.89984,41000000.0
2008-06-25 20:50:00,1.89986,1.9006,1.89475,1.89942,46000000.0
2008-06-25 20:55:00,1.89422,1.89926,1.89362,1.89362,42000000.0
2008-06-25 21:00:00,1.8983,1.89837,1.8929,1.89381,45000000.0
2008-06-25 21:05:00,1.89802,1.89802,1.89102,1.89311,48000000.0
2008-06-25 21:10:00,1.89201,1.89777,1.89201,1.8942,41000000.0
2008-06-25 21:15:00,1.89745,1.89884,1.89341,1.89884,45000000.0
2008-06-25 21:20:00,1.89767,1.90208,1.89603,1.8974,46000000.0
2008-06-25 21:25:00,1.89755,1.9011,1.89581,1.90037,57000000.0
2008-06-25 21:30:00,1.89884,1.90167,1.89606,1.9006,40000000.0
2008-06-25 21:35:00,1.89956,1.90499,1.89956,1.90386,48000000.0
2008-06-25 21:40:00,1.89958,1.90512,1.89958,1.89977,49000000.0
2008-06-25 21:45:00,1.90247,1.90419,1.89971,1.89984,42000000.0
2008-06-25 21:50:00,1.9004,1.90294,1.89691,1.90179,39000000.0
2008-06-25 21:55:00,1.89885,1.90301,1.89759,1.90244,44000000.0
2008-06-25 22:00:00,1.90073,1.90261,1.89739,1.89739,41000000.0
2008-06-25 22:05:00,1.89818,1.90265,1.89793,1.90261,44000000.0
2008-06-25 22:10:00,1.90274,1.90274,1.89784,1.90214,50000000.0
2008-06-25 22:15:00,1.90159,1.9021,1.89708,1.89789,59000000.0
2008-06-25 22:20:00,1.90224,1.9023,1.89762,1.90229,36000000.0
2008-06-25 22:25:00,1.89735,1.90188,1.89727,1.89731,43000000.0
2008-06-25 22:30:00,1.89995,1.90195,1.89648,1.90135,40000000.0
2008-06-25 22:35:00,1.90009,1.90085,1.8962,1.90051,38000000.0
2008-06-25 22:40:00,1.89652,1.90003,1.89581,1.90003,45000000.0
2008-06-25 22:45:00,1.90141,1.90276,1.8975,1.90249,46000000.0
2008-06-25 22:50:00,1.89918,1.9008,1.89623,1.89681,43000000.0
2008-06-25 22:55:00,1.89613,1.9019,1.89588,1.9016,58000000.0
2008-06-25 23:00:00,1.90162,1.90243,1.89695,1.90243,35000000.0
2008-06-25 23:05:00,1.89756,1.90412,1.89746,1.89865,24000000.0
2008-06-25 23:10:00,1.89786,1.90405,1.89786,1.89882,25000000.0
2008-06-25 23:15:00,1.90354,1.90427,1.89778,1.89823,42000000.0
2008-06-25 23:20:00,1.89944,1.9032,1.89826,1.9032,15000000.0
2008-06-25 23:25:00,1.90275,1.90474,1.89828,1.90372,39000000.0
2008-06-25 23:30:00,1.90168,1.90383,1.89725,1.89772,36000000.0
2008-06-25 23:35:00,1.89849,1.90452,1.89828,1.89855,40000000.0
2008-06-25 23:40:00,1.90311,1.90393,1.8982,1.89825,37000000.0
2008-06-25 23:45:00,1.9041,1.9048,1.89835,1.89835,29000000.0
2008-06-25 23:50:00,1.8985,1.9041,1.89748,1.9031,43000000.0
2008-06-25 23:55:00,1.9033,1.90402,1.89815,1.89862,45000000.0
2008-06-26 00:00:00,1.90251,1.90396,1.89803,1.90389,45000000.0
2008-06-26 00:05:00,1.89776,1.90427,1.8977,1.90339,37000000.0
2008-06-26 00:10:00,1.90366,1.90423,1.89815,1.90402,41000000.0
2008-06-26 00:15:00,1.90219,1.90375,1.89766,1.89771,22000000.0
2008-06-26 00:20:00,1.89829,1.90417,1.89772,1.90323,29000000.0
2008-06-26 00:25:00,1.90144,1.90327,1.89697,1.9024,30000000.0
2008-06-26 00:30:00,1.90052,1.90341,1.89702,1.90325,44000000.0
2008-06-26 00:35:00,1.89849,1.90332,1.89724,1.89795,43000000.0
2008-06-26 00:40:00,1.90235,1.90347,1.89722,1.90345,39000000.0
2008-06-26 00:45:00,1.90267,1.90357,1.89711,1.90293,52000000.0
2008-06-26 00:50:00,1.89775,1.90436,1.89775,1.90352,37000000.0
2008-06-26 00:55:00,1.89866,1.90438,1.89783,1.90415,61000000.0
2008-06-26 01:00:00,1.90231,1.90431,1.89761,1.90348,35000000.0
2008-06-26 01:05:00,1.89756,1.90371,1.89733,1.90371,41000000.0
2008-06-26 01:10:00,1.90317,1.90416,1.89762,1.90416,45000000.0
2008-06-26 01:15:00,1.90325,1.90462,1.89768,1.89885,38000000.0
2008-06-26 01:20:00,1.8998,1.90443,1.89788,1.90388,37000000.0
2008-06-26 01:25:00,1.89855,1.90338,1.89782,1.90338,42000000.0
2008-06-26 01:30:00,1.9018,1.90351,1.89761,1.89761,64000000.0
2008-06-26 01:35:00,1.90362,1.90362,1.8973,1.89799,33000000.0
2008-06-26 01:40:00,1.8974,1.90354,1.89698,1.90353,38000000.0
2008-06-26 01:45:00,1.90309,1.90312,1.89647,1.89681,36000000.0
2008-06-26 01:50:00,1.90337,1.90338,1.8976,1.90279,37000000.0
2008-06-26 01:55:00,1.89713,1.90326,1.89683,1.89746,38000000.0
2008-06-26 02:00:00,1.90279,1.90304,1.89712,1.89732,40000000.0
2008-06-26 02:05:00,1.89715,1.90391,1.89709,1.90377,28000000.0
2008-06-26 02:10:00,1.90304,1.90384,1.89748,1.90384,41000000.0
2008-06-26 02:15:00,1.90222,1.90418,1.89724,1.89725,45000000.0
2008-06-26 02:20:00,1.89732,1.90392,1.89726,1.90304,36000000.0
2008-06-26 02:25:00,1.89812,1.90334,1.89682,1.90334,29000000.0
2008-06-26 02:30:00,1.90168,1.90347,1.89704,1.89755,61000000.0
2008-06-26 02:35:00,1.8984,1.90335,1.89708,1.90335,28000000.0
2008-06-26 02:40:00,1.89694,1.90365,1.89682,1.89766,27000000.0
2008-06-26 02:45:00,1.90226,1.9035,1.89704,1.903,44000000.0
2008-06-26 02:50:00,1.90003,1.90362,1.89738,1.90273,44000000.0
2008-06-26 02:55:00,1.89771,1.90366,1.89771,1.90313,37000000.0
2008-06-26 03:00:00,1.90173,1.90397,1.89822,1.90351,54000000.0
2008-06-26 03:05:00,1.90385,1.90426,1.89911,1.90426,35000000.0
2008-06-26 03:10:00,1.90324,1.90412,1.89761,1.89881,46000000.0
2008-06-26 03:15:00,1.90167,1.90417,1.89847,1.89885,40000000.0
2008-06-26 03:20:00,1.89737,1.90411,1.89719,1.90411,46000000.0
2008-06-26 03:25:00,1.90408,1.90413,1.89832,1.90293,29000000.0
2008-06-26 03:30:00,1.90166,1.90372,1.89712,1.90361,25000000.0
2008-06-26 03:35:00,1.90382,1.90386,1.89734,1.90195,27000000.0
2008-06-26 03:40:00,1.8969,1.90356,1.8969,1.90356,17000000.0
2008-06-26 03:45:00,1.90307,1.90307,1.89745,1.90182,26000000.0
2008-06-26 03:50:00,1.89675,1.90228,1.89656,1.90228,44000000.0
2008-06-26 03:55:00,1.89764,1.90258,1.8969,1.89767,43000000.0
2008-06-26 04:00:00,1.90215,1.90263,1.89668,1.89685,24000000.0
2008-06-26 04:05:00,1.89664,1.90318,1.89664,1.90311,28000000.0
2008-06-26 04:10:00,1.90318,1.90318,1.89808,1.90248,13000000.0
2008-06-26 04:15:00,1.90271,1.90335,1.89831,1.90332,27000000.0
2008-06-26 04:20:00,1.89704,1.903,1.89699,1.90274,36000000.0
2008-06-26 04:25:00,1.8978,1.90324,1.89741,1.90302,13000000.0
2008-06-26 04:30:00,1.90234,1.90348,1.89708,1.89714,30000000.0
2008-06-26 04:35:00,1.89677,1.90222,1.89677,1.89831,36000000.0
2008-06-26 04:40:00,1.90219,1.90328,1.89772,1.90312,30000000.0
2008-06-26 04:45:00,1.90337,1.90397,1.89749,1.89849,45000000.0
2008-06-26 04:50:00,1.89788,1.90407,1.89778,1.89826,37000000.0
2008-06-26 04:55:00,1.90448,1.90448,1.8981,1.89883,37000000.0
2008-06-26 05:00:00,1.90415,1.90438,1.89907,1.89918,46000000.0
2008-06-26 05:05:00,1.90558,1.90558,1.89894,1.90505,49000000.0
2008-06-26 05:10:00,1.90055,1.90511,1.89824,1.90438,41000000.0
2008-06-26 05:15:00,1.90385,1.90405,1.89776,1.89843,40000000.0
2008-06-26 05:20:00,1.89867,1.90484,1.89867,1.90484,39000000.0
2008-06-26 05:25:00,1.90055,1.90454,1.89832,1.89875,35000000.0
2008-06-26 05:30:00,1.90415,1.90427,1.89868,1.89984,42000000.0
2008-06-26 05:35:00,1.89999,1.90477,1.89892,1.90201,42000000.0
2008-06-26 05:40:00,1.89659,1.90335,1.89659,1.89703,43000000.0
2008-06-26 05:45:00,1.90092,1.90309,1.8976,1.90279,34000000.0
2008-06-26 05:50:00,1.90335,1.90345,1.89683,1.8977,34000000.0
2008-06-26 05:55:00,1.90356,1.90366,1.89704,1.89835,43000000.0
2008-06-26 06:00:00,1.89766,1.90339,1.89656,1.90337,41000000.0
2008-06-26 06:05:00,1.89719,1.90273,1.89719,1.89822,37000000.0
2008-06-26 06:10:00,1.90366,1.90366,1.8973,1.90293,35000000.0
2008-06-26 06:15:00,1.90256,1.90367,1.89752,1.90255,32000000.0
2008-06-26 06:20:00,1.90367,1.90367,1.89691,1.89788,39000000.0
2008-06-26 06:25:00,1.89689,1.90316,1.8967,1.89744,43000000.0
2008-06-26 06:30:00,1.90246,1.90346,1.89732,1.90325,34000000.0
2008-06-26 06:35:00,1.8986,1.90336,1.89653,1.90336,35000000.0
2008-06-26 06:40:00,1.89773,1.90297,1.89773,1.9024,17000000.0
2008-06-26 06:45:00,1.89975,1.90283,1.89604,1.89656,43000000.0
2008-06-26 06:50:00,1.89805,1.90281,1.89622,1.90233,28000000.0
2008-06-26 06:55:00,1.89708,1.90281,1.89663,1.90206,61000000.0
2008-06-26 07:00:00,1.89997,1.90311,1.89683,1.89727,58000000.0
2008-06-26 07:05:00,1.89848,1.90361,1.89723,1.8978,46000000.0
2008-06-26 07:10:00,1.90297,1.90357,1.89711,1.89714,59000000.0
2008-06-26 07:15:00,1.9023,1.9036,1.89706,1.89706,54000000.0
2008-06-26 07:20:00,1.89663,1.90357,1.89663,1.90261,37000000.0
2008-06-26 07:25:00,1.89769,1.90407,1.89769,1.90211,63000000.0
2008-06-26 07:30:00,1.9002,1.90215,1.8959,1.89658,77000000.0
2008-06-26 07:35:00,1.90074,1.90366,1.89641,1.90249,38000000.0
2008-06-26 07:40:00,1.89677,1.9033,1.89622,1.90138,60000000.0
2008-06-26 07:45:00,1.89888,1.90225,1.89594,1.89623,39000000.0
2008-06-26 07:50:00,1.9019,1.90351,1.89688,1.89804,46000000.0
2008-06-26 07:55:00,1.89765,1.90351,1.89716,1.89787,73000000.0
2008-06-26 08:00:00,1.90202,1.90455,1.89839,1.89934,72000000.0
2008-06-26 08:05:00,1.89933,1.90578,1.89933,1.89973,83000000.0
2008-06-26 08:10:00,1.90023,1.90588,1.89881,1.90467,49000000.0
2008-06-26 08:15:00,1.90282,1.90501,1.89848,1.90501,43000000.0
2008-06-26 08:20:00,1.90074,1.90532,1.89848,1.89848,41000000.0
2008-06-26 08:25:00,1.90019,1.9046,1.89788,1.89885,43000000.0
2008-06-26 08:30:00,1.90164,1.90562,1.89825,1.89837,47000000.0
2008-06-26 08:35:00,1.89863,1.90492,1.89839,1.90343,37000000.0
2008-06-26 08:40:00,1.89905,1.90547,1.8982,1.8982,45000000.0
2008-06-26 08:45:00,1.90244,1.90421,1.89708,1.90232,44000000.0
2008-06-26 08:50:00,1.90206,1.90346,1.89662,1.89814,47000000.0
2008-06-26 08:55:00,1.9035,1.90449,1.89792,1.90449,39000000.0
2008-06-26 09:00:00,1.90334,1.90628,1.89925,1.90566,42000000.0
2008-06-26 09:05:00,1.90506,1.90506,1.89993,1.90419,44000000.0
2008-06-26 09:10:00,1.90246,1.90518,1.90153,1.90517,40000000.0
2008-06-26 09:15:00,1.9024,1.90572,1.90108,1.90572,44000000.0
2008-06-26 09:20:00,1.90501,1.90572,1.9018,1.90525,37000000.0
2008-06-26 09:25:00,1.90257,1.90747,1.90257,1.90705,41000000.0
2008-06-26 09:30:00,1.90409,1.90756,1.90378,1.90381,41000000.0
2008-06-26 09:35:00,1.90595,1.90663,1.90319,1.90467,40000000.0
2008-06-26 09:40:00,1.90673,1.90673,1.90238,1.90304,46000000.0
2008-06-26 09:45:00,1.90382,1.90556,1.89931,1.90201,53000000.0
2008-06-26 09:50:00,1.90001,1.90316,1.89867,1.90308,40000000.0
2008-06-26 09:55:00,1.90244,1.90373,1.89966,1.89966,39000000.0
2008-06-26 10:00:00,1.90146,1.90403,1.90016,1.90393,48000000.0
2008-06-26 10:05:00,1.90022,1.90385,1.90022,1.90304,48000000.0
2008-06-26 10:10:00,1.90281,1.90451,1.90099,1.90445,41000000.0
2008-06-26 10:15:00,1.90325,1.90602,1.9021,1.90602,47000000.0
2008-06-26 10:20:00,1.90292,1.90741,1.9029,1.90564,39000000.0
2008-06-26 10:25:00,1.90625,1.90664,1.90293,1.90463,45000000.0
2008-06-26 10:30:00,1.9053,1.90859,1.90452,1.90721,51000000.0
2008-06-26 10:35:00,1.90754,1.90754,1.90428,1.90744,50000000.0
2008-06-26 10:40:00,1.90461,1.90753,1.90409,1.90464,41000000.0
2008-06-26 10:45:00,1.90541,1.90708,1.90334,1.90678,40000000.0
2008-06-26 10:50:00,1.90333,1.90703,1.90328,1.90459,39000000.0
2008-06-26 10:55:00,1.9078,1.90796,1.90405,1.90715,41000000.0
2008-06-26 11:00:00,1.90601,1.90721,1.90436,1.90646,43000000.0
2008-06-26 11:05:00,1.90688,1.90688,1.90308,1.90478,43000000.0
2008-06-26 11:10:00,1.90508,1.90508,1.90172,1.9045,46000000.0
2008-06-26 11:15:00,1.90317,1.90531,1.90182,1.90531,41000000.0
2008-06-26 11:20:00,1.90558,1.90609,1.90259,1.90609,47000000.0
2008-06-26 11:25:00,1.9031,1.90615,1.90223,1.90476,45000000.0
2008-06-26 11:30:00,1.90243,1.90547,1.90218,1.90517,42000000.0
2008-06-26 11:35:00,1.90531,1.90848,1.90323,1.90848,45000000.0
2008-06-26 11:40:00,1.90749,1.90831,1.90498,1.90767,50000000.0
2008-06-26 11:45:00,1.90504,1.90907,1.90416,1.90697,43000000.0
2008-06-26 11:50:00,1.90939,1.91073,1.90714,1.90891,46000000.0
2008-06-26 11:55:00,1.91148,1.91148,1.90752,1.90837,46000000.0
2008-06-26 12:00:00,1.90825,1.91204,1.90825,1.9116,40000000.0
2008-06-26 12:05:00,1.90845,1.91237,1.90842,1.91237,38000000.0
2008-06-26 12:10:00,1.90907,1.91242,1.90791,1.91111,40000000.0
2008-06-26 12:15:00,1.90916,1.9121,1.9079,1.90855,46000000.0
2008-06-26 12:20:00,1.91075,1.91075,1.90689,1.90689,42000000.0
2008-06-26 12:25:00,1.90912,1.91147,1.90737,1.90999,51000000.0
2008-06-26 12:30:00,1.90695,1.91027,1.90683,1.91027,46000000.0
2008-06-26 12:35:00,1.90982,1.91003,1.90661,1.909,45000000.0
2008-06-26 12:40:00,1.90869,1.90869,1.90474,1.90537,46000000.0
2008-06-26 12:45:00,1.90561,1.90831,1.90498,1.90831,47000000.0
2008-06-26 12:50:00,1.90628,1.90757,1.90416,1.90708,44000000.0
2008-06-26 12:55:00,1.90501,1.9076,1.90387,1.90387,42000000.0
2008-06-26 13:00:00,1.90428,1.90611,1.90219,1.90219,43000000.0
2008-06-26 13:05:00,1.90519,1.90544,1.90143,1.9049,46000000.0
2008-06-26 13:10:00,1.90393,1.90507,1.90145,1.9037,47000000.0
2008-06-26 13:15:00,1.90209,1.90522,1.9014,1.90328,47000000.0
2008-06-26 13:20:00,1.9061,1.90646,1.90227,1.90345,42000000.0
2008-06-26 13:25:00,1.90554,1.90623,1.90231,1.90524,43000000.0
2008-06-26 13:30:00,1.90471,1.90531,1.89987,1.90182,43000000.0
2008-06-26 13:35:00,1.90164,1.90304,1.89919,1.89919,44000000.0
2008-06-26 13:40:00,1.89976,1.90819,1.89976,1.90706,45000000.0
2008-06-26 13:45:00,1.90766,1.91486,1.90757,1.91082,46000000.0
2008-06-26 13:50:00,1.9138,1.91445,1.91107,1.91325,45000000.0
2008-06-26 13:55:00,1.91187,1.91415,1.91052,1.91052,46000000.0
2008-06-26 14:00:00,1.91344,1.91344,1.90897,1.90897,42000000.0
2008-06-26 14:05:00,1.90941,1.91199,1.90756,1.90758,47000000.0
2008-06-26 14:10:00,1.90647,1.91093,1.90647,1.90972,51000000.0
2008-06-26 14:15:00,1.91085,1.91085,1.90771,1.91064,44000000.0
2008-06-26 14:20:00,1.9075,1.91179,1.90721,1.90833,43000000.0
2008-06-26 14:25:00,1.91183,1.91192,1.90816,1.9092,38000000.0
2008-06-26 14:30:00,1.91099,1.91434,1.90962,1.91183,46000000.0
2008-06-26 14:35:00,1.91094,1.9157,1.91084,1.91551,45000000.0
2008-06-26 14:40:00,1.91588,1.91601,1.91066,1.91151,45000000.0
2008-06-26 14:45:00,1.91099,1.91435,1.91099,1.91346,50000000.0
2008-06-26 14:50:00,1.90987,1.91342,1.9098,1.91085,42000000.0
2008-06-26 14:55:00,1.91289,1.91398,1.91067,1.91363,42000000.0
2008-06-26 15:00:00,1.91382,1.9182,1.91167,1.91272,45000000.0
2008-06-26 15:05:00,1.91546,1.91798,1.91376,1.91387,46000000.0
2008-06-26 15:10:00,1.91668,1.91739,1.91321,1.91469,47000000.0
2008-06-26 15:15:00,1.91566,1.91815,1.91466,1.9147,42000000.0
2008-06-26 15:20:00,1.91613,1.91694,1.91314,1.91477,41000000.0
2008-06-26 15:25:00,1.91327,1.91593,1.91248,1.91311,49000000.0
2008-06-26 15:30:00,1.91364,1.91574,1.91137,1.91137,46000000.0
2008-06-26 15:35:00,1.91324,1.91453,1.91064,1.91175,47000000.0
2008-06-26 15:40:00,1.91175,1.91488,1.9113,1.91229,46000000.0
2008-06-26 15:45:00,1.91424,1.91596,1.91226,1.91551,40000000.0
2008-06-26 15:50:00,1.91231,1.91602,1.91231,1.91301,48000000.0
2008-06-26 15:55:00,1.91254,1.91573,1.91189,1.91558,40000000.0
2008-06-26 16:00:00,1.91233,1.91509,1.91048,1.91509,35000000.0
2008-06-26 16:05:00,1.91345,1.91706,1.91325,1.91325,48000000.0
2008-06-26 16:10:00,1.9159,1.91739,1.91392,1.91694,48000000.0
2008-06-26 16:15:00,1.91395,1.91888,1.91395,1.91813,45000000.0
2008-06-26 16:20:00,1.91513,1.9182,1.9134,1.9134,51000000.0
2008-06-26 16:25:00,1.91614,1.9166,1.91177,1.91249,38000000.0
2008-06-26 16:30:00,1.91318,1.9169,1.91211,1.9169,45000000.0
2008-06-26 16:35:00,1.91594,1.91807,1.91409,1.91448,37000000.0
2008-06-26 16:40:00,1.91581,1.9197,1.9157,1.91849,45000000.0
2008-06-26 16:45:00,1.91653,1.92124,1.91628,1.92056,41000000.0
2008-06-26 16:50:00,1.92127,1.92201,1.91779,1.92183,46000000.0
2008-06-26 16:55:00,1.91914,1.9225,1.91738,1.91819,41000000.0
2008-06-26 17:00:00,1.91861,1.92216,1.91774,1.91798,42000000.0
2008-06-26 17:05:00,1.92019,1.92062,1.91655,1.91893,43000000.0
2008-06-26 17:10:00,1.91621,1.92036,1.91575,1.91993,49000000.0
2008-06-26 17:15:00,1.91725,1.9211,1.9154,1.92073,42000000.0
2008-06-26 17:20:00,1.91923,1.92134,1.91777,1.91807,45000000.0
2008-06-26 17:25:00,1.92051,1.9223,1.91759,1.9186,45000000.0
2008-06-26 17:30:00,1.919,1.92274,1.91855,1.91932,36000000.0
2008-06-26 17:35:00,1.91844,1.92458,1.91844,1.92137,43000000.0
2008-06-26 17:40:00,1.92301,1.92436,1.91963,1.92262,38000000.0
2008-06-26 17:45:00,1.92191,1.92289,1.91868,1.92098,54000000.0
2008-06-26 17:50:00,1.92001,1.92184,1.91794,1.92125,45000000.0
2008-06-26 17:55:00,1.92245,1.92251,1.91808,1.92152,43000000.0
2008-06-26 18:00:00,1.92129,1.92188,1.91823,1.92186,42000000.0
2008-06-26 18:05:00,1.9212,1.9228,1.91859,1.92061,42000000.0
2008-06-26 18:10:00,1.92329,1.92362,1.91881,1.92241,43000000.0
2008-06-26 18:15:00,1.92101,1.92336,1.92013,1.92251,42000000.0
2008-06-26 18:20:00,1.92356,1.92381,1.92025,1.9227,44000000.0
2008-06-26 18:25:00,1.92081,1.92419,1.92008,1.92419,46000000.0
2008-06-26 18:30:00,1.92184,1.92461,1.92111,1.92419,44000000.0
2008-06-26 18:35:00,1.92469,1.92469,1.92145,1.92182,42000000.0
2008-06-26 18:40:00,1.92192,1.92331,1.92099,1.92099,45000000.0
2008-06-26 18:45:00,1.92227,1.92307,1.92119,1.92179,43000000.0
2008-06-26 18:50:00,1.92323,1.92387,1.92159,1.92387,45000000.0
2008-06-26 18:55:00,1.92354,1.92364,1.92099,1.92268,41000000.0
2008-06-26 19:00:00,1.92155,1.92327,1.9205,1.9205,47000000.0
2008-06-26 19:05:00,1.92177,1.92187,1.91898,1.92074,46000000.0
2008-06-26 19:10:00,1.92124,1.92126,1.91894,1.92122,45000000.0
2008-06-26 19:15:00,1.9207,1.9209,1.91794,1.91794,47000000.0
2008-06-26 19:20:00,1.91857,1.92262,1.91782,1.92262,50000000.0
2008-06-26 19:25:00,1.92073,1.92445,1.92073,1.92368,45000000.0
2008-06-26 19:30:00,1.92272,1.92489,1.9219,1.92351,44000000.0
2008-06-26 19:35:00,1.92277,1.92498,1.92261,1.9242,42000000.0
2008-06-26 19:40:00,1.92271,1.92467,1.91944,1.91944,47000000.0
2008-06-26 19:45:00,1.92333,1.92445,1.92053,1.92415,46000000.0
2008-06-26 19:50:00,1.92436,1.9244,1.91999,1.92371,36000000.0
2008-06-26 19:55:00,1.92006,1.92502,1.92006,1.92257,41000000.0
2008-06-26 20:00:00,1.92354,1.92611,1.92127,1.92173,43000000.0
2008-06-26 20:05:00,1.92015,1.92628,1.91842,1.92297,42000000.0
2008-06-26 20:10:00,1.91986,1.92509,1.91949,1.92509,39000000.0
2008-06-26 20:15:00,1.92368,1.92546,1.92017,1.92017,44000000.0
2008-06-26 20:20:00,1.92062,1.92761,1.92062,1.92761,44000000.0
2008-06-26 20:25:00,1.92785,1.92785,1.9222,1.9222,47000000.0
2008-06-26 20:30:00,1.92612,1.92757,1.92216,1.92725,42000000.0
2008-06-26 20:35:00,1.92328,1.9291,1.92328,1.92426,44000000.0
2008-06-26 20:40:00,1.92882,1.92973,1.924,1.92973,43000000.0
2008-06-26 20:45:00,1.92804,1.92962,1.92498,1.92589,41000000.0
2008-06-26 20:50:00,1.92647,1.93026,1.92537,1.92598,40000000.0
2008-06-26 20:55:00,1.92606,1.92901,1.92482,1.92554,42000000.0
2008-06-26 21:00:00,1.9255,1.92917,1.92498,1.92864,34000000.0
2008-06-26 21:05:00,1.92782,1.9297,1.92487,1.9296,48000000.0
2008-06-26 21:10:00,1.92528,1.92985,1.92528,1.92592,32000000.0
2008-06-26 21:15:00,1.93112,1.93112,1.92563,1.92641,43000000.0
2008-06-26 21:20:00,1.92565,1.9298,1.92558,1.92976,45000000.0
2008-06-26 21:25:00,1.92627,1.93208,1.92591,1.92665,57000000.0
2008-06-26 21:30:00,1.92764,1.93074,1.92579,1.9285,43000000.0
2008-06-26 21:35:00,1.92577,1.92938,1.92514,1.92923,42000000.0
2008-06-26 21:40:00,1.92854,1.92953,1.92524,1.92584,50000000.0
2008-06-26 21:45:00,1.92916,1.92956,1.92618,1.92945,43000000.0
2008-06-26 21:50:00,1.92692,1.93066,1.92672,1.92687,39000000.0
2008-06-26 21:55:00,1.92929,1.93074,1.92752,1.93037,48000000.0
2008-06-26 22:00:00,1.93077,1.9309,1.92093,1.92169,41000000.0
2008-06-26 22:05:00,1.92182,1.9266,1.92122,1.92234,41000000.0
2008-06-26 22:10:00,1.92708,1.92708,1.92124,1.92199,50000000.0
2008-06-26 22:15:00,1.92736,1.92736,1.92119,1.92175,59000000.0
2008-06-26 22:20:00,1.92601,1.92663,1.92041,1.92166,42000000.0
2008-06-26 22:25:00,1.92546,1.92546,1.92059,1.9215,43000000.0
2008-06-26 22:30:00,1.92555,1.92719,1.92157,1.92675,42000000.0
2008-06-26 22:35:00,1.92698,1.92713,1.92153,1.92214,36000000.0
2008-06-26 22:40:00,1.92749,1.92749,1.92164,1.92187,45000000.0
2008-06-26 22:45:00,1.93123,1.93123,1.92132,1.92605,46000000.0
2008-06-26 22:50:00,1.92679,1.92717,1.92169,1.92169,42000000.0
2008-06-26 22:55:00,1.92715,1.92715,1.92156,1.92689,58000000.0
2008-06-26 23:00:00,1.92585,1.92713,1.91973,1.92017,35000000.0
2008-06-26 23:05:00,1.92627,1.92627,1.91899,1.91994,40000000.0
2008-06-26 23:10:00,1.92476,1.92561,1.91913,1.92506,35000000.0
2008-06-26 23:15:00,1.93022,1.93022,1.91921,1.91921,45000000.0
2008-06-26 23:20:00,1.92596,1.92596,1.9167,1.92235,32000000.0
2008-06-26 23:25:00,1.91525,1.92217,1.91513,1.91617,14000000.0
2008-06-26 23:30:00,1.92345,1.92345,1.91563,1.91711,29000000.0
2008-06-26 23:35:00,1.92092,1.92298,1.91493,1.91851,31000000.0
2008-06-26 23:40:00,1.92285,1.9243,1.91729,1.91812,38000000.0
2008-06-26 23:45:00,1.92812,1.92812,1.9176,1.91843,38000000.0
2008-06-26 23:50:00,1.92449,1.92449,1.91736,1.9243,32000000.0
2008-06-26 23:55:00,1.92349,1.92349,1.91464,1.92083,45000000.0
2008-06-27 00:00:00,1.92883,1.92883,1.91451,1.91714,45000000.0
2008-06-27 00:05:00,1.91741,1.92318,1.91677,1.92287,44000000.0
2008-06-27 00:10:00,1.91802,1.92327,1.91632,1.92276,41000000.0
2008-06-27 00:15:00,1.92651,1.92651,1.91643,1.91735,23000000.0
2008-06-27 00:20:00,1.91753,1.92271,1.91601,1.91658,37000000.0
2008-06-27 00:25:00,1.92352,1.92377,1.9231,1.92367,31000000.0
2008-06-27 00:30:00,1.92781,1.92781,1.9167,1.92316,53000000.0
2008-06-27 00:35:00,1.92194,1.92342,1.91692,1.92276,30000000.0
2008-06-27 00:40:00,1.92158,1.92235,1.9176,1.92235,24000000.0
2008-06-27 00:45:00,1.92738,1.92738,1.91625,1.92169,52000000.0
2008-06-27 00:50:00,1.92098,1.92659,1.91612,1.92307,37000000.0
2008-06-27 00:55:00,1.92299,1.92303,1.92174,1.92273,61000000.0
2008-06-27 01:00:00,1.92691,1.92691,1.92163,1.92302,41000000.0
2008-06-27 01:05:00,1.92179,1.9232,1.92175,1.92197,46000000.0
2008-06-27 01:10:00,1.9232,1.92322,1.9216,1.92206,30000000.0
2008-06-27 01:15:00,1.92779,1.92779,1.92168,1.92235,27000000.0
2008-06-27 01:20:00,1.92342,1.92359,1.9221,1.92261,44000000.0
2008-06-27 01:25:00,1.92189,1.92333,1.92162,1.92199,53000000.0
2008-06-27 01:30:00,1.92769,1.92769,1.91584,1.92024,64000000.0
2008-06-27 01:35:00,1.92294,1.92305,1.91952,1.91989,25000000.0
2008-06-27 01:40:00,1.92084,1.92375,1.92018,1.92114,42000000.0
2008-06-27 01:45:00,1.92801,1.92801,1.91725,1.91725,44000000.0
2008-06-27 01:50:00,1.92364,1.92385,1.91846,1.92378,33000000.0
2008-06-27 01:55:00,1.92444,1.92457,1.92132,1.92172,38000000.0
2008-06-27 02:00:00,1.92846,1.92846,1.92171,1.92449,41000000.0
2008-06-27 02:05:00,1.92495,1.92495,1.92212,1.92212,35000000.0
2008-06-27 02:10:00,1.92215,1.92472,1.92154,1.92171,41000000.0
2008-06-27 02:15:00,1.92816,1.92816,1.92111,1.92308,45000000.0
2008-06-27 02:20:00,1.92339,1.92358,1.92083,1.92285,36000000.0
2008-06-27 02:25:00,1.92326,1.92326,1.91992,1.92023,39000000.0
2008-06-27 02:30:00,1.9267,1.9267,1.91922,1.92034,61000000.0
2008-06-27 02:35:00,1.9231,1.9231,1.91982,1.91982,34000000.0
2008-06-27 02:40:00,1.92026,1.92284,1.91992,1.92202,41000000.0
2008-06-27 02:45:00,1.92724,1.92724,1.9198,1.9219,44000000.0
2008-06-27 02:50:00,1.9217,1.92218,1.91965,1.92013,43000000.0
2008-06-27 02:55:00,1.92266,1.92266,1.91955,1.92214,37000000.0
2008-06-27 03:00:00,1.92569,1.92569,1.9197,1.92042,44000000.0
2008-06-27 03:05:00,1.92033,1.92323,1.92021,1.92285,43000000.0
2008-06-27 03:10:00,1.92291,1.92306,1.92013,1.92026,39000000.0
2008-06-27 03:15:00,1.92803,1.92803,1.92038,1.92067,35000000.0
2008-06-27 03:20:00,1.92269,1.92293,1.92015,1.92032,46000000.0
2008-06-27 03:25:00,1.9219,1.92235,1.91961,1.91961,39000000.0
2008-06-27 03:30:00,1.92571,1.92571,1.91902,1.92142,36000000.0
2008-06-27 03:35:00,1.921,1.92182,1.9189,1.92129,41000000.0
2008-06-27 03:40:00,1.92088,1.92218,1.91945,1.92197,34000000.0
2008-06-27 03:45:00,1.92713,1.92713,1.92,1.92198,11000000.0
2008-06-27 03:50:00,1.92133,1.9217,1.91869,1.91928,31000000.0
2008-06-27 03:55:00,1.92205,1.92205,1.91889,1.92127,54000000.0
2008-06-27 04:00:00,1.92493,1.92493,1.91861,1.92087,46000000.0
2008-06-27 04:05:00,1.92092,1.92157,1.91838,1.91887,34000000.0
2008-06-27 04:10:00,1.91803,1.92162,1.91803,1.91869,24000000.0
2008-06-27 04:15:00,1.92676,1.92676,1.9184,1.91863,33000000.0
2008-06-27 04:20:00,1.9185,1.91856,1.91824,1.91856,24000000.0
2008-06-27 04:25:00,1.91835,1.92076,1.91778,1.91951,37000000.0
2008-06-27 04:30:00,1.92549,1.92549,1.91853,1.92116,29000000.0
2008-06-27 04:35:00,1.92067,1.92114,1.91812,1.91851,37000000.0
2008-06-27 04:40:00,1.92137,1.92141,1.91906,1.91906,27000000.0
2008-06-27 04:45:00,1.92695,1.92707,1.91864,1.92147,25000000.0
2008-06-27 04:50:00,1.921,1.92177,1.91853,1.92175,37000000.0
2008-06-27 04:55:00,1.92155,1.92166,1.91852,1.91852,22000000.0
2008-06-27 05:00:00,1.9245,1.9245,1.91868,1.92107,37000000.0
2008-06-27 05:05:00,1.92123,1.92137,1.91782,1.91803,49000000.0
2008-06-27 05:10:00,1.92008,1.9208,1.91782,1.91804,41000000.0
2008-06-27 05:15:00,1.92529,1.92529,1.91776,1.91776,40000000.0
2008-06-27 05:20:00,1.92061,1.9208,1.91738,1.91813,50000000.0
2008-06-27 05:25:00,1.92014,1.92108,1.91782,1.91825,42000000.0
2008-06-27 05:30:00,1.92635,1.92647,1.91837,1.91846,34000000.0
2008-06-27 05:35:00,1.92152,1.92152,1.91807,1.91815,39000000.0
2008-06-27 05:40:00,1.91826,1.92103,1.91813,1.91817,23000000.0
2008-06-27 05:45:00,1.92511,1.92511,1.9181,1.91906,32000000.0
2008-06-27 05:50:00,1.92131,1.92133,1.9181,1.91861,35000000.0
2008-06-27 05:55:00,1.92099,1.9215,1.91835,1.9215,43000000.0
2008-06-27 06:00:00,1.92696,1.92696,1.91828,1.92099,41000000.0
2008-06-27 06:05:00,1.92128,1.92131,1.91822,1.91917,37000000.0
2008-06-27 06:10:00,1.92129,1.92136,1.91837,1.91917,43000000.0
2008-06-27 06:15:00,1.9264,1.9264,1.91863,1.92096,32000000.0
2008-06-27 06:20:00,1.92123,1.92123,1.91835,1.91835,32000000.0
2008-06-27 06:25:00,1.91909,1.92112,1.91814,1.92108,36000000.0
2008-06-27 06:30:00,1.92595,1.92595,1.91882,1.91963,42000000.0
2008-06-27 06:35:00,1.9213,1.92192,1.9189,1.92186,42000000.0
2008-06-27 06:40:00,1.91927,1.92129,1.91834,1.92116,36000000.0
2008-06-27 06:45:00,1.92687,1.92687,1.91847,1.91847,43000000.0
2008-06-27 06:50:00,1.92014,1.92096,1.91809,1.91809,28000000.0
2008-06-27 06:55:00,1.91861,1.92051,1.91795,1.92041,61000000.0
2008-06-27 07:00:00,1.92176,1.92176,1.91762,1.92004,58000000.0
2008-06-27 07:05:00,1.91824,1.91974,1.9167,1.9167,46000000.0
2008-06-27 07:10:00,1.91683,1.91919,1.91595,1.91618,59000000.0
2008-06-27 07:15:00,1.92081,1.92081,1.9162,1.91855,54000000.0
2008-06-27 07:20:00,1.91671,1.91889,1.91572,1.91651,56000000.0
2008-06-27 07:25:00,1.9186,1.91956,1.91633,1.91665,63000000.0
2008-06-27 07:30:00,1.92159,1.92159,1.91679,1.91733,77000000.0
2008-06-27 07:35:00,1.92011,1.92437,1.9171,1.92434,38000000.0
2008-06-27 07:40:00,1.92381,1.9274,1.92122,1.92519,60000000.0
2008-06-27 07:45:00,1.92564,1.92564,1.92021,1.92442,46000000.0
2008-06-27 07:50:00,1.9241,1.92415,1.9198,1.9208,46000000.0
2008-06-27 07:55:00,1.92431,1.9244,1.9201,1.92421,48000000.0
2008-06-27 08:00:00,1.92458,1.92534,1.92092,1.92461,72000000.0
2008-06-27 08:05:00,1.92155,1.92637,1.92147,1.92595,83000000.0
2008-06-27 08:10:00,1.92625,1.9273,1.9225,1.92626,49000000.0
2008-06-27 08:15:00,1.92564,1.92906,1.92317,1.92802,43000000.0
2008-06-27 08:20:00,1.929,1.929,1.92456,1.92642,41000000.0
2008-06-27 08:25:00,1.92446,1.92701,1.92245,1.9226,43000000.0
2008-06-27 08:30:00,1.92434,1.92584,1.92153,1.92584,47000000.0
2008-06-27 08:35:00,1.92179,1.92588,1.92067,1.922,37000000.0
2008-06-27 08:40:00,1.92228,1.92557,1.92088,1.92448,45000000.0
2008-06-27 08:45:00,1.92408,1.92537,1.92072,1.92519,44000000.0
2008-06-27 08:50:00,1.92052,1.92607,1.92052,1.9237,47000000.0
2008-06-27 08:55:00,1.92404,1.92567,1.92311,1.9251,39000000.0
2008-06-27 09:00:00,1.9242,1.92597,1.92222,1.92222,42000000.0
2008-06-27 09:05:00,1.9218,1.9238,1.92048,1.92075,44000000.0
2008-06-27 09:10:00,1.92293,1.92333,1.91938,1.921,40000000.0
2008-06-27 09:15:00,1.91977,1.921,1.91846,1.921,44000000.0
2008-06-27 09:20:00,1.9193,1.92293,1.9193,1.92293,37000000.0
2008-06-27 09:25:00,1.92323,1.92496,1.92144,1.92496,41000000.0
2008-06-27 09:30:00,1.92356,1.92739,1.92344,1.92739,41000000.0
2008-06-27 09:35:00,1.92794,1.92876,1.92636,1.92828,40000000.0
2008-06-27 09:40:00,1.92643,1.92865,1.92631,1.92775,46000000.0
2008-06-27 09:45:00,1.92594,1.93012,1.92594,1.92869,53000000.0
2008-06-27 09:50:00,1.93121,1.93313,1.92946,1.93178,40000000.0
2008-06-27 09:55:00,1.93365,1.93662,1.93298,1.93412,39000000.0
2008-06-27 10:00:00,1.9343,1.9367,1.93293,1.93493,48000000.0
2008-06-27 10:05:00,1.93307,1.93491,1.93249,1.93395,48000000.0
2008-06-27 10:10:00,1.93437,1.93437,1.93194,1.93277,41000000.0
2008-06-27 10:15:00,1.93183,1.93413,1.93125,1.93319,47000000.0
2008-06-27 10:20:00,1.93331,1.93485,1.93078,1.93278,39000000.0
2008-06-27 10:25:00,1.93322,1.93622,1.93295,1.93622,45000000.0
2008-06-27 10:30:00,1.93506,1.93681,1.93451,1.93595,51000000.0
2008-06-27 10:35:00,1.93457,1.94032,1.93457,1.93874,50000000.0
2008-06-27 10:40:00,1.93907,1.94169,1.93806,1.93954,41000000.0
2008-06-27 10:45:00,1.93924,1.94136,1.93788,1.93903,40000000.0
2008-06-27 10:50:00,1.93863,1.94382,1.93856,1.94043,39000000.0
2008-06-27 10:55:00,1.94173,1.94277,1.93948,1.94034,41000000.0
2008-06-27 11:00:00,1.93978,1.94291,1.93958,1.94291,43000000.0
2008-06-27 11:05:00,1.94074,1.94233,1.93953,1.94,43000000.0
2008-06-27 11:10:00,1.94018,1.94344,1.94018,1.94102,46000000.0
2008-06-27 11:15:00,1.94212,1.94432,1.94068,1.94341,41000000.0
2008-06-27 11:20:00,1.94216,1.94429,1.94216,1.94344,47000000.0
2008-06-27 11:25:00,1.94118,1.94407,1.94118,1.9419,45000000.0
2008-06-27 11:30:00,1.94201,1.94486,1.94173,1.94238,42000000.0
2008-06-27 11:35:00,1.943,1.94567,1.94217,1.9444,45000000.0
2008-06-27 11:40:00,1.94557,1.94605,1.94344,1.94469,50000000.0
2008-06-27 11:45:00,1.94525,1.94613,1.94362,1.94506,43000000.0
2008-06-27 11:50:00,1.94342,1.94529,1.94172,1.94397,46000000.0
2008-06-27 11:55:00,1.94381,1.9459,1.94202,1.94328,46000000.0
2008-06-27 12:00:00,1.94283,1.94328,1.94023,1.94255,40000000.0
2008-06-27 12:05:00,1.94249,1.94479,1.94189,1.94479,38000000.0
2008-06-27 12:10:00,1.94426,1.9446,1.94263,1.94438,40000000.0
2008-06-27 12:15:00,1.94384,1.94453,1.94141,1.94218,46000000.0
2008-06-27 12:20:00,1.94191,1.94388,1.94136,1.94384,42000000.0
2008-06-27 12:25:00,1.94187,1.9435,1.94034,1.94034,51000000.0
2008-06-27 12:30:00,1.94146,1.94209,1.93998,1.94171,46000000.0
2008-06-27 12:35:00,1.94131,1.94176,1.9398,1.94166,45000000.0
2008-06-27 12:40:00,1.94134,1.94203,1.93963,1.93967,46000000.0
2008-06-27 12:45:00,1.93998,1.94146,1.93804,1.93982,47000000.0
2008-06-27 12:50:00,1.93834,1.94036,1.93761,1.93888,44000000.0
2008-06-27 12:55:00,1.93907,1.94043,1.93693,1.94043,42000000.0
2008-06-27 13:00:00,1.93984,1.94095,1.93873,1.93885,43000000.0
2008-06-27 13:05:00,1.93877,1.94237,1.93873,1.9415,46000000.0
2008-06-27 13:10:00,1.94107,1.94169,1.93763,1.93945,47000000.0
2008-06-27 13:15:00,1.93802,1.94034,1.93686,1.93932,47000000.0
2008-06-27 13:20:00,1.9377,1.93997,1.93745,1.93816,42000000.0
2008-06-27 13:25:00,1.93835,1.94046,1.93746,1.94042,43000000.0
2008-06-27 13:30:00,1.93929,1.94156,1.93871,1.94035,43000000.0
2008-06-27 13:35:00,1.94148,1.9433,1.9404,1.9433,44000000.0
2008-06-27 13:40:00,1.94194,1.94705,1.94194,1.9456,45000000.0
2008-06-27 13:45:00,1.9441,1.94531,1.94229,1.94332,46000000.0
2008-06-27 13:50:00,1.94168,1.94348,1.93945,1.93945,45000000.0
2008-06-27 13:55:00,1.94099,1.94164,1.93974,1.94154,46000000.0
2008-06-27 14:00:00,1.94114,1.94123,1.9382,1.93877,42000000.0
2008-06-27 14:05:00,1.93901,1.93901,1.93585,1.93768,47000000.0
2008-06-27 14:10:00,1.93902,1.94005,1.93774,1.93971,51000000.0
2008-06-27 14:15:00,1.93985,1.94117,1.93867,1.93932,44000000.0
2008-06-27 14:20:00,1.94084,1.94084,1.93722,1.93962,43000000.0
2008-06-27 14:25:00,1.93931,1.94076,1.93829,1.94062,38000000.0
2008-06-27 14:30:00,1.93937,1.93937,1.93234,1.93621,46000000.0
2008-06-27 14:35:00,1.93532,1.93577,1.93309,1.93337,45000000.0
2008-06-27 14:40:00,1.93421,1.93471,1.93032,1.93323,45000000.0
2008-06-27 14:45:00,1.93165,1.93454,1.93142,1.93427,50000000.0
2008-06-27 14:50:00,1.93216,1.9341,1.9317,1.93175,42000000.0
2008-06-27 14:55:00,1.93379,1.93379,1.92909,1.92916,42000000.0
2008-06-27 15:00:00,1.93085,1.93107,1.92719,1.92923,45000000.0
2008-06-27 15:05:00,1.92968,1.93235,1.92933,1.93066,46000000.0
2008-06-27 15:10:00,1.9304,1.93359,1.93023,1.93201,47000000.0
2008-06-27 15:15:00,1.93226,1.93413,1.93191,1.93235,42000000.0
2008-06-27 15:20:00,1.93261,1.93261,1.9307,1.93206,41000000.0
2008-06-27 15:25:00,1.93134,1.9335,1.93134,1.93323,49000000.0
2008-06-27 15:30:00,1.93157,1.93309,1.92946,1.93,46000000.0
2008-06-27 15:35:00,1.93106,1.93339,1.92984,1.932,47000000.0
2008-06-27 15:40:00,1.93326,1.93623,1.93284,1.93495,46000000.0
2008-06-27 15:45:00,1.93529,1.93599,1.93339,1.93506,40000000.0
2008-06-27 15:50:00,1.93391,1.93582,1.93281,1.93281,48000000.0
2008-06-27 15:55:00,1.93333,1.93538,1.93234,1.93244,40000000.0
2008-06-27 16:00:00,1.9331,1.93357,1.92763,1.92854,35000000.0
2008-06-27 16:05:00,1.9279,1.93076,1.92756,1.92863,48000000.0
2008-06-27 16:10:00,1.92993,1.9308,1.92803,1.9308,48000000.0
2008-06-27 16:15:00,1.93058,1.9325,1.92947,1.9325,45000000.0
2008-06-27 16:20:00,1.93286,1.93297,1.92994,1.93136,51000000.0
2008-06-27 16:25:00,1.9306,1.9319,1.92944,1.9304,38000000.0
2008-06-27 16:30:00,1.93219,1.93219,1.92975,1.93122,45000000.0
2008-06-27 16:35:00,1.93085,1.93238,1.92979,1.92979,37000000.0
2008-06-27 16:40:00,1.93144,1.93246,1.92976,1.93053,45000000.0
2008-06-27 16:45:00,1.93155,1.93447,1.93092,1.93214,41000000.0
2008-06-27 16:50:00,1.93392,1.93499,1.93253,1.93402,46000000.0
2008-06-27 16:55:00,1.93186,1.93518,1.93186,1.93466,41000000.0
2008-06-27 17:00:00,1.93661,1.93708,1.93446,1.93533,42000000.0
2008-06-27 17:05:00,1.93576,1.93595,1.93295,1.93424,43000000.0
2008-06-27 17:10:00,1.93423,1.93429,1.9315,1.93338,49000000.0
2008-06-27 17:15:00,1.933,1.93436,1.93191,1.93436,42000000.0
2008-06-27 17:20:00,1.93304,1.93533,1.93303,1.93387,45000000.0
2008-06-27 17:25:00,1.93394,1.93564,1.93278,1.93483,45000000.0
2008-06-27 17:30:00,1.93325,1.93568,1.93208,1.93567,36000000.0
2008-06-27 17:35:00,1.9337,1.93538,1.93246,1.93505,43000000.0
2008-06-27 17:40:00,1.93326,1.93572,1.9329,1.93458,38000000.0
2008-06-27 17:45:00,1.93322,1.93454,1.93121,1.93302,54000000.0
2008-06-27 17:50:00,1.93145,1.93423,1.93119,1.93352,45000000.0
2008-06-27 17:55:00,1.93309,1.93407,1.93185,1.93347,43000000.0
2008-06-27 18:00:00,1.93317,1.93317,1.93029,1.93109,42000000.0
2008-06-27 18:05:00,1.92912,1.93119,1.92466,1.92616,42000000.0
2008-06-27 18:10:00,1.92721,1.92928,1.92591,1.92879,43000000.0
2008-06-27 18:15:00,1.92776,1.9292,1.9267,1.9292,42000000.0
2008-06-27 18:20:00,1.92909,1.92933,1.92642,1.92753,44000000.0
2008-06-27 18:25:00,1.92752,1.93056,1.92749,1.93056,46000000.0
2008-06-27 18:30:00,1.93001,1.93112,1.92848,1.93112,44000000.0
2008-06-27 18:35:00,1.93178,1.9334,1.92964,1.93229,42000000.0
2008-06-27 18:40:00,1.93206,1.93391,1.9302,1.93212,45000000.0
2008-06-27 18:45:00,1.93289,1.93509,1.93168,1.93509,43000000.0
2008-06-27 18:50:00,1.93511,1.93511,1.9297,1.93295,45000000.0
2008-06-27 18:55:00,1.93249,1.93263,1.93045,1.93114,41000000.0
2008-06-27 19:00:00,1.93202,1.93325,1.93058,1.93323,47000000.0
2008-06-27 19:05:00,1.92947,1.93531,1.92947,1.93531,46000000.0
2008-06-27 19:10:00,1.93137,1.93957,1.93137,1.9388,45000000.0
2008-06-27 19:15:00,1.93865,1.93917,1.93382,1.9375,47000000.0
2008-06-27 19:20:00,1.93643,1.93782,1.93347,1.93778,50000000.0
2008-06-27 19:25:00,1.93418,1.93981,1.93295,1.93981,45000000.0
2008-06-27 19:30:00,1.93838,1.93969,1.93513,1.93591,44000000.0
2008-06-27 19:35:00,1.93609,1.94012,1.93493,1.93961,42000000.0
2008-06-27 19:40:00,1.93465,1.94,1.93457,1.93852,47000000.0
2008-06-27 19:45:00,1.93774,1.93987,1.93461,1.93901,46000000.0
2008-06-27 19:50:00,1.93843,1.93967,1.9347,1.93944,36000000.0
2008-06-27 19:55:00,1.93962,1.93962,1.93432,1.93432,41000000.0
2008-06-27 20:00:00,1.93748,1.93842,1.93278,1.93842,43000000.0
2008-06-27 20:05:00,1.93368,1.93836,1.93286,1.93781,42000000.0
2008-06-27 20:10:00,1.93459,1.93705,1.93261,1.93289,39000000.0
2008-06-27 20:15:00,1.935,1.93731,1.93329,1.93706,44000000.0
2008-06-27 20:20:00,1.93303,1.93724,1.93238,1.93238,44000000.0
2008-06-27 20:25:00,1.93348,1.93623,1.92974,1.93486,47000000.0
2008-06-27 20:30:00,1.93408,1.93443,1.92795,1.93286,42000000.0
2008-06-27 20:35:00,1.92809,1.93312,1.92799,1.93,44000000.0
2008-06-27 20:40:00,1.93322,1.93697,1.9293,1.93635,43000000.0
2008-06-27 20:45:00,1.93629,1.93716,1.93239,1.93662,41000000.0
2008-06-27 20:50:00,1.93734,1.93747,1.93068,1.93465,40000000.0
2008-06-27 20:55:00,1.93356,1.93731,1.92942,1.9373,42000000.0
2008-06-27 21:00:00,1.93603,1.93799,1.9329,1.93327,48000000.0
2008-06-27 21:05:00,1.9336,1.93791,1.9326,1.93791,48000000.0
2008-06-27 21:10:00,1.93269,1.93795,1.93269,1.93795,41000000.0
2008-06-27 21:15:00,1.93653,1.93795,1.93334,1.93793,38000000.0
2008-06-27 21:20:00,1.934,1.93789,1.93324,1.93386,39000000.0
2008-06-27 21:25:00,1.93344,1.93969,1.93344,1.93529,57000000.0
2008-06-27 21:30:00,1.93916,1.93935,1.93516,1.93918,42000000.0
2008-06-27 21:35:00,1.93914,1.93945,1.9339,1.93916,46000000.0
2008-06-27 21:40:00,1.93873,1.9395,1.93411,1.93946,51000000.0
2008-06-27 21:45:00,1.9371,1.93932,1.93467,1.9387,37000000.0
2008-06-27 21:50:00,1.93556,1.94153,1.93502,1.94134,39000000.0
2008-06-27 21:55:00,1.94158,1.94158,1.93642,1.93706,23000000.0
2008-06-27 22:00:00,1.93982,1.94185,1.93696,1.94079,43000000.0
2008-06-27 22:05:00,1.93747,1.94038,1.93514,1.93518,13000000.0
2008-06-27 22:10:00,1.93663,1.94,1.93512,1.9391,50000000.0
2008-06-27 22:15:00,1.93743,1.93957,1.93397,1.93957,59000000.0
2008-06-27 22:20:00,1.93476,1.93952,1.9343,1.93491,40000000.0
2008-06-27 22:25:00,1.93472,1.93925,1.9339,1.93563,43000000.0
2008-06-27 22:30:00,1.93939,1.94018,1.93515,1.93595,23000000.0
2008-06-27 22:35:00,1.93522,1.93963,1.93423,1.9348,20000000.0
2008-06-27 22:40:00,1.93419,1.93898,1.93419,1.93817,27000000.0
2008-06-27 22:45:00,1.93799,1.93834,1.93374,1.93743,46000000.0
2008-06-27 22:50:00,1.93772,1.93788,1.93388,1.93746,37000000.0
2008-06-27 22:55:00,1.93393,1.93897,1.93368,1.93408,58000000.0
2008-06-29 23:00:00,1.9382,1.9382,1.93297,1.9333,28000000.0
2008-06-29 23:05:00,1.93336,1.93355,1.93313,1.93355,23000000.0
2008-06-29 23:10:00,1.93777,1.93777,1.93215,1.937,43000000.0
2008-06-29 23:15:00,1.93895,1.93897,1.93252,1.93685,19000000.0
2008-06-29 23:20:00,1.93157,1.93583,1.93157,1.93532,26000000.0
2008-06-29 23:30:00,1.93753,1.93766,1.93753,1.93766,5000000.0
2008-06-29 23:35:00,1.9328,1.93611,1.93195,1.93611,17000000.0
2008-06-29 23:40:00,1.93125,1.93388,1.93124,1.93388,5000000.0
2008-06-29 23:45:00,1.93649,1.93666,1.93085,1.93125,39000000.0
2008-06-29 23:50:00,1.93162,1.93672,1.93121,1.93634,35000000.0
2008-06-29 23:55:00,1.93598,1.93598,1.93287,1.93571,8000000.0
2008-06-30 00:00:00,1.93676,1.93676,1.93134,1.93186,45000000.0
2008-06-30 00:05:00,1.93148,1.93598,1.93123,1.93124,34000000.0
2008-06-30 00:10:00,1.93512,1.93603,1.93099,1.93195,41000000.0
2008-06-30 00:15:00,1.93616,1.93622,1.93126,1.93622,38000000.0
2008-06-30 00:20:00,1.93578,1.93745,1.93158,1.93667,38000000.0
2008-06-30 00:25:00,1.93235,1.93731,1.93235,1.93584,39000000.0
2008-06-30 00:30:00,1.93724,1.93726,1.93182,1.93215,44000000.0
2008-06-30 00:35:00,1.9328,1.93683,1.93262,1.93683,24000000.0
2008-06-30 00:40:00,1.93387,1.93664,1.93351,1.93664,10000000.0
2008-06-30 00:45:00,1.93679,1.93697,1.93243,1.93693,52000000.0
2008-06-30 00:50:00,1.93233,1.93784,1.93233,1.93784,29000000.0
2008-06-30 00:55:00,1.9332,1.93774,1.9332,1.93758,52000000.0
2008-06-30 01:00:00,1.9381,1.93838,1.9333,1.9333,42000000.0
2008-06-30 01:05:00,1.93269,1.93761,1.93248,1.93592,42000000.0
2008-06-30 01:10:00,1.93715,1.93727,1.93219,1.93658,26000000.0
2008-06-30 01:15:00,1.93657,1.93677,1.93209,1.93644,36000000.0
2008-06-30 01:20:00,1.93165,1.9367,1.93122,1.93556,32000000.0
2008-06-30 01:25:00,1.93144,1.93626,1.93124,1.93568,50000000.0
2008-06-30 01:30:00,1.93529,1.93702,1.93138,1.9325,64000000.0
2008-06-30 01:35:00,1.93327,1.93707,1.93207,1.93692,42000000.0
2008-06-30 01:40:00,1.93258,1.93754,1.93221,1.93753,38000000.0
2008-06-30 01:45:00,1.93698,1.93767,1.93284,1.93715,44000000.0
2008-06-30 01:50:00,1.9331,1.93764,1.93225,1.93249,25000000.0
2008-06-30 01:55:00,1.93698,1.93698,1.93264,1.93685,38000000.0
2008-06-30 02:00:00,1.93638,1.93681,1.93236,1.93681,38000000.0
2008-06-30 02:05:00,1.93306,1.93662,1.93145,1.93662,41000000.0
2008-06-30 02:10:00,1.93284,1.93724,1.93203,1.93724,32000000.0
2008-06-30 02:15:00,1.93776,1.93776,1.93207,1.93648,53000000.0
2008-06-30 02:20:00,1.93183,1.93746,1.93183,1.93746,33000000.0
2008-06-30 02:25:00,1.9338,1.9374,1.92273,1.93709,38000000.0
2008-06-30 02:30:00,1.93572,1.9369,1.93214,1.93249,61000000.0
2008-06-30 02:35:00,1.93316,1.93765,1.9328,1.93311,42000000.0
2008-06-30 02:40:00,1.93756,1.93771,1.93263,1.9327,33000000.0
2008-06-30 02:45:00,1.93242,1.93728,1.93227,1.9368,44000000.0
2008-06-30 02:50:00,1.93357,1.93736,1.9321,1.93663,41000000.0
2008-06-30 02:55:00,1.93327,1.93696,1.93194,1.93614,36000000.0
2008-06-30 03:00:00,1.93232,1.93721,1.93193,1.93672,51000000.0
2008-06-30 03:05:00,1.93264,1.93723,1.93244,1.93677,42000000.0
2008-06-30 03:10:00,1.93211,1.93698,1.93171,1.9363,31000000.0
2008-06-30 03:15:00,1.93173,1.93723,1.93173,1.93315,40000000.0
2008-06-30 03:20:00,1.93204,1.93647,1.9317,1.93647,28000000.0
2008-06-30 03:25:00,1.93308,1.93697,1.93211,1.93629,41000000.0
2008-06-30 03:30:00,1.93115,1.93693,1.93072,1.93554,33000000.0
2008-06-30 03:35:00,1.93314,1.93695,1.93165,1.93695,40000000.0
2008-06-30 03:40:00,1.93274,1.93718,1.93187,1.93565,28000000.0
2008-06-30 03:45:00,1.93244,1.93672,1.93244,1.93611,22000000.0
2008-06-30 03:50:00,1.93279,1.93666,1.93219,1.93568,31000000.0
2008-06-30 03:55:00,1.93151,1.93647,1.93146,1.93609,37000000.0
2008-06-30 04:00:00,1.93226,1.93632,1.93171,1.93568,34000000.0
2008-06-30 04:05:00,1.93219,1.93673,1.93179,1.93673,25000000.0
2008-06-30 04:10:00,1.93284,1.93673,1.93245,1.93621,32000000.0
2008-06-30 04:15:00,1.93196,1.93644,1.93151,1.93644,35000000.0
2008-06-30 04:20:00,1.93154,1.93643,1.93154,1.93612,23000000.0
2008-06-30 04:25:00,1.93665,1.93676,1.93162,1.93536,34000000.0
2008-06-30 04:30:00,1.93079,1.93156,1.93079,1.93156,18000000.0
2008-06-30 04:35:00,1.9319,1.93602,1.93154,1.93602,22000000.0
2008-06-30 04:40:00,1.93283,1.93611,1.93148,1.93582,50000000.0
2008-06-30 04:45:00,1.93122,1.93602,1.93108,1.93588,32000000.0
2008-06-30 04:50:00,1.93182,1.93616,1.9316,1.93612,39000000.0
2008-06-30 04:55:00,1.93596,1.93644,1.9319,1.93644,37000000.0
2008-06-30 05:00:00,1.93103,1.93691,1.93103,1.93682,46000000.0
2008-06-30 05:05:00,1.93202,1.93687,1.93195,1.93685,38000000.0
2008-06-30 05:10:00,1.93585,1.93662,1.93196,1.93662,41000000.0
2008-06-30 05:15:00,1.93151,1.9367,1.93151,1.93653,40000000.0
2008-06-30 05:20:00,1.9314,1.93637,1.9314,1.93589,32000000.0
2008-06-30 05:25:00,1.93181,1.93642,1.93173,1.93607,42000000.0
2008-06-30 05:30:00,1.93057,1.93693,1.93057,1.93565,42000000.0
2008-06-30 05:35:00,1.93619,1.93619,1.9308,1.93545,45000000.0
2008-06-30 05:40:00,1.93107,1.93617,1.93107,1.936,41000000.0
2008-06-30 05:45:00,1.93042,1.93614,1.93042,1.93614,27000000.0
2008-06-30 05:50:00,1.93598,1.93612,1.93082,1.93543,36000000.0
2008-06-30 05:55:00,1.93606,1.93616,1.93151,1.93616,43000000.0
2008-06-30 06:00:00,1.93074,1.93634,1.93074,1.93555,31000000.0
2008-06-30 06:05:00,1.93155,1.93164,1.93146,1.93146,8000000.0
2008-06-30 06:10:00,1.93197,1.93673,1.93197,1.93652,27000000.0
2008-06-30 06:15:00,1.93164,1.93625,1.93164,1.9321,35000000.0
2008-06-30 06:20:00,1.93646,1.93646,1.93633,1.93633,9000000.0
2008-06-30 06:25:00,1.9365,1.9365,1.93178,1.93608,33000000.0
2008-06-30 06:30:00,1.93089,1.93601,1.93089,1.93601,27000000.0
2008-06-30 06:35:00,1.93186,1.93677,1.93186,1.93587,26000000.0
2008-06-30 06:40:00,1.9367,1.93677,1.93242,1.93634,18000000.0
2008-06-30 06:45:00,1.93087,1.93677,1.93073,1.93664,26000000.0
2008-06-30 06:50:00,1.93655,1.93668,1.93181,1.93532,27000000.0
2008-06-30 06:55:00,1.93136,1.93637,1.93136,1.932,61000000.0
2008-06-30 07:00:00,1.93715,1.93715,1.93144,1.93612,58000000.0
2008-06-30 07:05:00,1.93546,1.93662,1.93202,1.9359,37000000.0
2008-06-30 07:10:00,1.93658,1.93733,1.93201,1.93733,59000000.0
2008-06-30 07:15:00,1.93648,1.9375,1.93222,1.93707,43000000.0
2008-06-30 07:20:00,1.93341,1.93557,1.93115,1.93543,44000000.0
2008-06-30 07:25:00,1.93134,1.93609,1.93124,1.93553,63000000.0
2008-06-30 07:30:00,1.93439,1.93607,1.93133,1.93577,77000000.0
2008-06-30 07:35:00,1.93644,1.93644,1.93039,1.93446,38000000.0
2008-06-30 07:40:00,1.92989,1.93526,1.92989,1.93463,60000000.0
2008-06-30 07:45:00,1.93396,1.93622,1.93007,1.93622,46000000.0
2008-06-30 07:50:00,1.93529,1.93572,1.93201,1.9354,46000000.0
2008-06-30 07:55:00,1.93217,1.93663,1.93192,1.93584,73000000.0
2008-06-30 08:00:00,1.93554,1.93671,1.93223,1.93637,72000000.0
2008-06-30 08:05:00,1.93646,1.937,1.93232,1.93699,56000000.0
2008-06-30 08:10:00,1.93231,1.93862,1.93225,1.93513,49000000.0
2008-06-30 08:15:00,1.93741,1.93828,1.93263,1.93677,43000000.0
2008-06-30 08:20:00,1.93623,1.93677,1.93179,1.9318,41000000.0
2008-06-30 08:25:00,1.93311,1.93668,1.93034,1.93496,43000000.0
2008-06-30 08:30:00,1.93435,1.93575,1.93064,1.9347,47000000.0
2008-06-30 08:35:00,1.93123,1.9352,1.92986,1.93407,37000000.0
2008-06-30 08:40:00,1.93383,1.93507,1.92931,1.92973,45000000.0
2008-06-30 08:45:00,1.93426,1.93426,1.92799,1.93299,44000000.0
2008-06-30 08:50:00,1.93005,1.9358,1.93005,1.93091,47000000.0
2008-06-30 08:55:00,1.93146,1.93685,1.9305,1.93342,39000000.0
2008-06-30 09:00:00,1.93658,1.93658,1.92964,1.93412,42000000.0
2008-06-30 09:05:00,1.92906,1.9343,1.92906,1.93322,44000000.0
2008-06-30 09:10:00,1.93413,1.93437,1.92863,1.93128,40000000.0
2008-06-30 09:15:00,1.92991,1.93382,1.92777,1.93199,44000000.0
2008-06-30 09:20:00,1.93125,1.93282,1.92737,1.93262,37000000.0
2008-06-30 09:25:00,1.93011,1.93285,1.92827,1.93121,41000000.0
2008-06-30 09:30:00,1.93183,1.933,1.93076,1.9322,41000000.0
2008-06-30 09:35:00,1.93058,1.93181,1.92941,1.93049,40000000.0
2008-06-30 09:40:00,1.92987,1.93301,1.92987,1.93301,46000000.0
2008-06-30 09:45:00,1.93199,1.93449,1.93179,1.93233,53000000.0
2008-06-30 09:50:00,1.93426,1.93429,1.93256,1.93291,40000000.0
2008-06-30 09:55:00,1.93422,1.93425,1.93247,1.93326,39000000.0
2008-06-30 10:00:00,1.93264,1.93343,1.93036,1.93247,48000000.0
2008-06-30 10:05:00,1.93094,1.93403,1.93005,1.93238,48000000.0
2008-06-30 10:10:00,1.93416,1.9354,1.93254,1.93526,41000000.0
2008-06-30 10:15:00,1.93469,1.93717,1.93399,1.93676,47000000.0
2008-06-30 10:20:00,1.93584,1.93639,1.93423,1.93538,39000000.0
2008-06-30 10:25:00,1.93396,1.93581,1.93342,1.93581,45000000.0
2008-06-30 10:30:00,1.93448,1.94001,1.9342,1.93807,51000000.0
2008-06-30 10:35:00,1.93926,1.94053,1.93798,1.93986,50000000.0
2008-06-30 10:40:00,1.94009,1.94058,1.9382,1.93885,41000000.0
2008-06-30 10:45:00,1.94013,1.94221,1.9378,1.941,40000000.0
2008-06-30 10:50:00,1.9421,1.94274,1.9392,1.94069,39000000.0
2008-06-30 10:55:00,1.93933,1.94168,1.93918,1.94045,41000000.0
2008-06-30 11:00:00,1.93916,1.94078,1.93791,1.93791,43000000.0
2008-06-30 11:05:00,1.93937,1.93976,1.93721,1.93908,43000000.0
2008-06-30 11:10:00,1.9377,1.93933,1.93715,1.9392,46000000.0
2008-06-30 11:15:00,1.93851,1.9399,1.93731,1.9399,41000000.0
2008-06-30 11:20:00,1.93937,1.93959,1.9364,1.93658,47000000.0
2008-06-30 11:25:00,1.93726,1.93726,1.93514,1.93559,45000000.0
2008-06-30 11:30:00,1.93569,1.93913,1.93558,1.93913,42000000.0
2008-06-30 11:35:00,1.9381,1.93894,1.93707,1.93868,45000000.0
2008-06-30 11:40:00,1.93849,1.93876,1.93668,1.93815,50000000.0
2008-06-30 11:45:00,1.93667,1.93778,1.93492,1.93548,43000000.0
2008-06-30 11:50:00,1.93649,1.93703,1.93478,1.93592,46000000.0
2008-06-30 11:55:00,1.93465,1.93648,1.93438,1.93648,46000000.0
2008-06-30 12:00:00,1.93581,1.93613,1.93244,1.93406,40000000.0
2008-06-30 12:05:00,1.93241,1.93429,1.93175,1.93363,38000000.0
2008-06-30 12:10:00,1.93267,1.93525,1.93251,1.93343,40000000.0
2008-06-30 12:15:00,1.93476,1.93526,1.93275,1.93354,46000000.0
2008-06-30 12:20:00,1.93456,1.93563,1.93338,1.93558,42000000.0
2008-06-30 12:25:00,1.93364,1.93628,1.93364,1.93567,51000000.0
2008-06-30 12:30:00,1.93687,1.93762,1.93578,1.93661,46000000.0
2008-06-30 12:35:00,1.93778,1.93813,1.93564,1.93595,45000000.0
2008-06-30 12:40:00,1.93772,1.93777,1.93567,1.93743,35000000.0
2008-06-30 12:45:00,1.93723,1.93725,1.93434,1.93484,47000000.0
2008-06-30 12:50:00,1.93645,1.93645,1.93252,1.93354,44000000.0
2008-06-30 12:55:00,1.93258,1.93366,1.93117,1.93358,42000000.0
2008-06-30 13:00:00,1.93348,1.93348,1.92827,1.93018,43000000.0
2008-06-30 13:05:00,1.92799,1.93023,1.92785,1.92817,46000000.0
2008-06-30 13:10:00,1.92727,1.93051,1.92727,1.92861,47000000.0
2008-06-30 13:15:00,1.9284,1.92955,1.92693,1.92742,47000000.0
2008-06-30 13:20:00,1.92683,1.92885,1.92683,1.92874,42000000.0
2008-06-30 13:25:00,1.92774,1.92958,1.9277,1.92895,43000000.0
2008-06-30 13:30:00,1.92795,1.93064,1.92785,1.93011,43000000.0
2008-06-30 13:35:00,1.92899,1.9306,1.9287,1.93056,44000000.0
2008-06-30 13:40:00,1.93029,1.93179,1.92965,1.93044,45000000.0
2008-06-30 13:45:00,1.93122,1.93209,1.93011,1.93014,46000000.0
2008-06-30 13:50:00,1.93168,1.93214,1.9301,1.93208,45000000.0
2008-06-30 13:55:00,1.93102,1.93291,1.93082,1.93291,46000000.0
2008-06-30 14:00:00,1.93152,1.93223,1.92823,1.92892,42000000.0
2008-06-30 14:05:00,1.92844,1.93079,1.92844,1.93069,47000000.0
2008-06-30 14:10:00,1.92928,1.93091,1.92895,1.92908,51000000.0
2008-06-30 14:15:00,1.92894,1.93038,1.92766,1.92905,44000000.0
2008-06-30 14:20:00,1.92899,1.92919,1.92649,1.92761,43000000.0
2008-06-30 14:25:00,1.92669,1.92761,1.9247,1.92742,38000000.0
2008-06-30 14:30:00,1.92616,1.92859,1.92607,1.92651,46000000.0
2008-06-30 14:35:00,1.92819,1.92902,1.92665,1.92886,45000000.0
2008-06-30 14:40:00,1.92878,1.92878,1.92705,1.9285,45000000.0
2008-06-30 14:45:00,1.92728,1.92925,1.92728,1.92887,50000000.0
2008-06-30 14:50:00,1.9285,1.92901,1.92734,1.92869,42000000.0
2008-06-30 14:55:00,1.92691,1.92895,1.92641,1.92874,42000000.0
2008-06-30 15:00:00,1.92822,1.92876,1.92688,1.92743,45000000.0
2008-06-30 15:05:00,1.92914,1.92914,1.92683,1.92722,46000000.0
2008-06-30 15:10:00,1.9292,1.9316,1.9275,1.9316,47000000.0
2008-06-30 15:15:00,1.93073,1.93293,1.93039,1.93179,42000000.0
2008-06-30 15:20:00,1.93227,1.93393,1.93166,1.93384,41000000.0
2008-06-30 15:25:00,1.93363,1.93431,1.93241,1.93397,49000000.0
2008-06-30 15:30:00,1.93339,1.93483,1.93226,1.93358,46000000.0
2008-06-30 15:35:00,1.93524,1.93524,1.93206,1.93364,47000000.0
2008-06-30 15:40:00,1.93254,1.93419,1.93049,1.9305,46000000.0
2008-06-30 15:45:00,1.93122,1.93196,1.92921,1.92969,40000000.0
2008-06-30 15:50:00,1.93187,1.93218,1.93012,1.93189,48000000.0
2008-06-30 15:55:00,1.93171,1.93369,1.93106,1.93286,40000000.0
2008-06-30 16:00:00,1.93395,1.93625,1.93243,1.93556,35000000.0
2008-06-30 16:05:00,1.93646,1.93657,1.93283,1.93309,48000000.0
2008-06-30 16:10:00,1.93353,1.93435,1.93099,1.9325,48000000.0
2008-06-30 16:15:00,1.93122,1.93439,1.93122,1.93439,45000000.0
2008-06-30 16:20:00,1.93273,1.93414,1.93002,1.93002,51000000.0
2008-06-30 16:25:00,1.93005,1.93107,1.92845,1.92906,38000000.0
2008-06-30 16:30:00,1.92852,1.92926,1.92674,1.92722,45000000.0
2008-06-30 16:35:00,1.92806,1.92834,1.92546,1.92622,37000000.0
2008-06-30 16:40:00,1.9252,1.92771,1.9252,1.92682,45000000.0
2008-06-30 16:45:00,1.927,1.92721,1.92484,1.92571,41000000.0
2008-06-30 16:50:00,1.92471,1.92644,1.9239,1.92477,46000000.0
2008-06-30 16:55:00,1.92549,1.92594,1.92334,1.9241,41000000.0
2008-06-30 17:00:00,1.92503,1.92636,1.92415,1.92415,42000000.0
2008-06-30 17:05:00,1.92425,1.92669,1.92369,1.92592,43000000.0
2008-06-30 17:10:00,1.92432,1.92615,1.92173,1.92173,49000000.0
2008-06-30 17:15:00,1.92151,1.92359,1.9211,1.9211,42000000.0
2008-06-30 17:20:00,1.92239,1.92407,1.92146,1.92407,45000000.0
2008-06-30 17:25:00,1.92281,1.92415,1.92079,1.92079,45000000.0
2008-06-30 17:30:00,1.92216,1.92421,1.9214,1.92408,36000000.0
2008-06-30 17:35:00,1.9236,1.92498,1.92188,1.92498,43000000.0
2008-06-30 17:40:00,1.92363,1.92459,1.92262,1.92459,38000000.0
2008-06-30 17:45:00,1.92335,1.92568,1.92332,1.9251,54000000.0
2008-06-30 17:50:00,1.92379,1.92491,1.92242,1.92251,45000000.0
2008-06-30 17:55:00,1.92311,1.92525,1.92298,1.9251,43000000.0
2008-06-30 18:00:00,1.92377,1.92513,1.92325,1.92439,42000000.0
2008-06-30 18:05:00,1.92347,1.925,1.92251,1.92413,42000000.0
2008-06-30 18:10:00,1.92263,1.92449,1.92196,1.92345,43000000.0
2008-06-30 18:15:00,1.92271,1.9239,1.9217,1.92323,42000000.0
2008-06-30 18:20:00,1.92359,1.92412,1.92175,1.92384,44000000.0
2008-06-30 18:25:00,1.92297,1.92408,1.92223,1.92408,36000000.0
2008-06-30 18:30:00,1.92284,1.92472,1.92179,1.92236,44000000.0
2008-06-30 18:35:00,1.9214,1.9233,1.92098,1.92152,42000000.0
2008-06-30 18:40:00,1.92313,1.92348,1.92122,1.92335,45000000.0
2008-06-30 18:45:00,1.92365,1.92365,1.92131,1.92131,43000000.0
2008-06-30 18:50:00,1.92101,1.92275,1.92032,1.9223,45000000.0
2008-06-30 18:55:00,1.92092,1.92256,1.92018,1.92256,41000000.0
2008-06-30 19:00:00,1.92267,1.92302,1.92085,1.92247,47000000.0
2008-06-30 19:05:00,1.92284,1.92308,1.92119,1.9216,37000000.0
2008-06-30 19:10:00,1.9213,1.92354,1.9213,1.92337,45000000.0
2008-06-30 19:15:00,1.92255,1.92371,1.92173,1.92185,47000000.0
2008-06-30 19:20:00,1.92321,1.92343,1.92143,1.92303,40000000.0
2008-06-30 19:25:00,1.92191,1.92357,1.9191,1.92357,45000000.0
2008-06-30 19:30:00,1.92277,1.92397,1.91914,1.92397,34000000.0
2008-06-30 19:35:00,1.92005,1.92546,1.91921,1.92546,42000000.0
2008-06-30 19:40:00,1.92591,1.92607,1.91941,1.92452,47000000.0
2008-06-30 19:45:00,1.92469,1.92497,1.91972,1.92497,46000000.0
2008-06-30 19:50:00,1.92159,1.92595,1.92144,1.92531,36000000.0
2008-06-30 19:55:00,1.92528,1.92598,1.92121,1.92462,41000000.0
2008-06-30 20:00:00,1.92356,1.9237,1.91839,1.92359,43000000.0
2008-06-30 20:05:00,1.92059,1.92437,1.91918,1.91996,42000000.0
2008-06-30 20:10:00,1.91952,1.92402,1.91943,1.92339,39000000.0
2008-06-30 20:15:00,1.92349,1.92437,1.91985,1.92354,44000000.0
2008-06-30 20:20:00,1.92047,1.92604,1.92047,1.92429,44000000.0
2008-06-30 20:25:00,1.9223,1.92462,1.92104,1.92414,47000000.0
2008-06-30 20:30:00,1.92381,1.92524,1.92124,1.92505,42000000.0
2008-06-30 20:35:00,1.92176,1.92529,1.92126,1.92494,44000000.0
2008-06-30 20:40:00,1.92282,1.92579,1.92223,1.92511,36000000.0
2008-06-30 20:45:00,1.92574,1.92574,1.92224,1.92543,41000000.0
2008-06-30 20:50:00,1.92171,1.9253,1.92168,1.92508,38000000.0
2008-06-30 20:55:00,1.92548,1.92548,1.92116,1.92536,42000000.0
2008-06-30 21:00:00,1.92615,1.92615,1.92147,1.92517,37000000.0
2008-06-30 21:05:00,1.92126,1.92549,1.92124,1.92464,48000000.0
2008-06-30 21:10:00,1.92413,1.92521,1.92109,1.92462,41000000.0
2008-06-30 21:15:00,1.92627,1.92627,1.92191,1.92467,43000000.0
2008-06-30 21:20:00,1.92398,1.92444,1.9213,1.9213,45000000.0
2008-06-30 21:25:00,1.92128,1.92478,1.92025,1.92369,57000000.0
2008-06-30 21:30:00,1.92291,1.92421,1.92022,1.92177,43000000.0
2008-06-30 21:35:00,1.92139,1.92505,1.92077,1.92468,50000000.0
2008-06-30 21:40:00,1.92419,1.92422,1.92056,1.92422,47000000.0
2008-06-30 21:45:00,1.92373,1.92495,1.921,1.92395,46000000.0
2008-06-30 21:50:00,1.92396,1.925,1.92057,1.925,39000000.0
2008-06-30 21:55:00,1.92535,1.92564,1.92151,1.92151,39000000.0
2008-06-30 22:00:00,1.92536,1.92536,1.92146,1.92509,43000000.0
2008-06-30 22:05:00,1.92228,1.92566,1.92174,1.92552,41000000.0
2008-06-30 22:10:00,1.92613,1.92614,1.92202,1.92515,50000000.0
2008-06-30 22:15:00,1.92489,1.92546,1.92205,1.925,59000000.0
2008-06-30 22:20:00,1.92156,1.92547,1.9211,1.92456,54000000.0
2008-06-30 22:25:00,1.92421,1.9247,1.92077,1.92413,43000000.0
2008-06-30 22:30:00,1.92346,1.92525,1.92077,1.92519,40000000.0
2008-06-30 22:35:00,1.92185,1.92512,1.92141,1.92483,36000000.0
2008-06-30 22:40:00,1.92418,1.9251,1.92182,1.92438,45000000.0
2008-06-30 22:45:00,1.92471,1.92476,1.9208,1.9232,46000000.0
2008-06-30 22:50:00,1.92409,1.92421,1.92054,1.92063,41000000.0
2008-06-30 22:55:00,1.9209,1.92478,1.9209,1.92466,58000000.0
2008-06-30 23:00:00,1.92465,1.92691,1.92171,1.92453,35000000.0
2008-06-30 23:05:00,1.92308,1.92485,1.92217,1.92256,40000000.0
2008-06-30 23:10:00,1.92253,1.92499,1.92228,1.92444,43000000.0
2008-06-30 23:15:00,1.92519,1.92529,1.92182,1.92484,42000000.0
2008-06-30 23:20:00,1.92304,1.92535,1.92262,1.92286,37000000.0
2008-06-30 23:25:00,1.92302,1.92516,1.92261,1.92502,25000000.0
2008-06-30 23:30:00,1.92609,1.92609,1.92253,1.92486,37000000.0
2008-06-30 23:35:00,1.92488,1.92565,1.92298,1.92533,23000000.0
2008-06-30 23:40:00,1.92274,1.92624,1.92274,1.92332,23000000.0
2008-06-30 23:45:00,1.92669,1.92686,1.92322,1.92633,39000000.0
2008-06-30 23:50:00,1.92664,1.92676,1.92306,1.92605,28000000.0
2008-06-30 23:55:00,1.92291,1.92616,1.92291,1.92615,45000000.0
2008-07-01 00:00:00,1.92624,1.92626,1.92267,1.92626,45000000.0
2008-07-01 00:05:00,1.92273,1.92667,1.92273,1.92649,24000000.0
2008-07-01 00:10:00,1.92281,1.92636,1.92281,1.92636,22000000.0
2008-07-01 00:15:00,1.92865,1.92866,1.92327,1.92593,38000000.0
2008-07-01 00:20:00,1.92692,1.92697,1.92341,1.9258,41000000.0
2008-07-01 00:25:00,1.92288,1.92641,1.92288,1.92615,50000000.0
2008-07-01 00:30:00,1.92769,1.92769,1.92331,1.92665,44000000.0
2008-07-01 00:35:00,1.92573,1.92652,1.92372,1.92631,27000000.0
2008-07-01 00:40:00,1.92388,1.92664,1.92259,1.92634,48000000.0
2008-07-01 00:45:00,1.92777,1.92777,1.92254,1.9259,32000000.0
2008-07-01 00:50:00,1.9226,1.92607,1.92193,1.92542,30000000.0
2008-07-01 00:55:00,1.92546,1.92546,1.92164,1.92501,42000000.0
2008-07-01 01:00:00,1.92637,1.92637,1.92222,1.92594,41000000.0
2008-07-01 01:05:00,1.92225,1.92578,1.91908,1.92202,41000000.0
2008-07-01 01:10:00,1.92267,1.92685,1.92006,1.92376,36000000.0
2008-07-01 01:15:00,1.92687,1.92687,1.92268,1.92366,32000000.0
2008-07-01 01:20:00,1.92367,1.9238,1.92242,1.92242,42000000.0
2008-07-01 01:25:00,1.92273,1.92368,1.92111,1.92257,56000000.0
2008-07-01 01:30:00,1.92647,1.92647,1.9127,1.91966,64000000.0
2008-07-01 01:35:00,1.92023,1.922,1.9199,1.9199,19000000.0
2008-07-01 01:40:00,1.92223,1.92272,1.91994,1.91998,43000000.0
2008-07-01 01:45:00,1.92712,1.92712,1.9198,1.92272,35000000.0
2008-07-01 01:50:00,1.91389,1.92306,1.91375,1.92075,38000000.0
2008-07-01 01:55:00,1.92048,1.9232,1.92032,1.92032,38000000.0
2008-07-01 02:00:00,1.92733,1.92733,1.92056,1.92134,41000000.0
2008-07-01 02:05:00,1.92167,1.92367,1.92083,1.92332,36000000.0
2008-07-01 02:10:00,1.92336,1.92389,1.92081,1.92123,41000000.0
2008-07-01 02:15:00,1.92762,1.92762,1.92005,1.92299,53000000.0
2008-07-01 02:20:00,1.92329,1.92338,1.92039,1.92114,37000000.0
2008-07-01 02:25:00,1.92044,1.92249,1.92023,1.92053,28000000.0
2008-07-01 02:30:00,1.92811,1.92811,1.92041,1.92132,61000000.0
2008-07-01 02:35:00,1.92153,1.92277,1.92046,1.92046,34000000.0
2008-07-01 02:40:00,1.92279,1.92338,1.92013,1.9203,41000000.0
2008-07-01 02:45:00,1.92799,1.92799,1.91994,1.9226,44000000.0
2008-07-01 02:50:00,1.92266,1.92266,1.91964,1.91981,39000000.0
2008-07-01 02:55:00,1.92218,1.92218,1.91897,1.91897,39000000.0
2008-07-01 03:00:00,1.92496,1.92496,1.91904,1.91917,51000000.0
2008-07-01 03:05:00,1.92174,1.92191,1.91906,1.92141,47000000.0
2008-07-01 03:10:00,1.91871,1.92151,1.91871,1.92071,50000000.0
2008-07-01 03:15:00,1.92546,1.92546,1.91727,1.91727,40000000.0
2008-07-01 03:20:00,1.91733,1.92036,1.91702,1.91989,46000000.0
2008-07-01 03:25:00,1.92002,1.92002,1.91679,1.91712,47000000.0
2008-07-01 03:30:00,1.92322,1.92322,1.91691,1.91737,37000000.0
2008-07-01 03:35:00,1.91695,1.92013,1.91689,1.92013,34000000.0
2008-07-01 03:40:00,1.91966,1.92084,1.91715,1.91832,35000000.0
2008-07-01 03:45:00,1.92344,1.92344,1.91785,1.92072,30000000.0
2008-07-01 03:50:00,1.92069,1.92069,1.91807,1.91824,43000000.0
2008-07-01 03:55:00,1.92058,1.92091,1.91775,1.91845,44000000.0
2008-07-01 04:00:00,1.9245,1.9245,1.91837,1.91932,36000000.0
2008-07-01 04:05:00,1.921,1.921,1.91854,1.91858,35000000.0
2008-07-01 04:10:00,1.91825,1.92146,1.91787,1.92132,37000000.0
2008-07-01 04:15:00,1.92512,1.92512,1.91848,1.91875,29000000.0
2008-07-01 04:20:00,1.92096,1.92142,1.91841,1.92072,40000000.0
2008-07-01 04:25:00,1.92075,1.92124,1.91806,1.91873,48000000.0
2008-07-01 04:30:00,1.92598,1.92598,1.91887,1.91887,37000000.0
2008-07-01 04:35:00,1.91882,1.92187,1.91862,1.91912,31000000.0
2008-07-01 04:40:00,1.92169,1.92182,1.91813,1.91817,46000000.0
2008-07-01 04:45:00,1.9257,1.9257,1.91851,1.91873,14000000.0
2008-07-01 04:50:00,1.91831,1.92257,1.91831,1.92009,30000000.0
2008-07-01 04:55:00,1.92192,1.92286,1.91993,1.92241,37000000.0
2008-07-01 05:00:00,1.92741,1.92741,1.91987,1.92232,46000000.0
2008-07-01 05:05:00,1.91968,1.92249,1.91963,1.92237,49000000.0
2008-07-01 05:10:00,1.91952,1.92257,1.91952,1.91955,33000000.0
2008-07-01 05:15:00,1.92757,1.92765,1.91961,1.9202,40000000.0
2008-07-01 05:20:00,1.91986,1.92278,1.91956,1.91975,39000000.0
2008-07-01 05:25:00,1.92071,1.92281,1.91965,1.92007,42000000.0
2008-07-01 05:30:00,1.92612,1.92612,1.92012,1.92026,35000000.0
2008-07-01 05:35:00,1.92058,1.92359,1.92045,1.92045,41000000.0
2008-07-01 05:40:00,1.92026,1.92336,1.92013,1.92055,39000000.0
2008-07-01 05:45:00,1.92753,1.92753,1.92014,1.9206,40000000.0
2008-07-01 05:50:00,1.92013,1.9228,1.91971,1.91971,44000000.0
2008-07-01 05:55:00,1.92166,1.92247,1.91957,1.92219,36000000.0
2008-07-01 06:00:00,1.92589,1.92589,1.91922,1.91946,33000000.0
2008-07-01 06:05:00,1.91965,1.91966,1.9195,1.91953,15000000.0
2008-07-01 06:10:00,1.92271,1.92311,1.92008,1.92049,43000000.0
2008-07-01 06:15:00,1.92706,1.92706,1.91973,1.91973,32000000.0
2008-07-01 06:20:00,1.91943,1.92232,1.9194,1.91949,17000000.0
2008-07-01 06:25:00,1.91905,1.92238,1.91396,1.92094,35000000.0
2008-07-01 06:30:00,1.92625,1.92625,1.91188,1.91904,42000000.0
2008-07-01 06:35:00,1.9207,1.92177,1.91879,1.91909,42000000.0
2008-07-01 06:40:00,1.92139,1.9214,1.91816,1.92134,45000000.0
2008-07-01 06:45:00,1.92571,1.92571,1.91876,1.9189,43000000.0
2008-07-01 06:50:00,1.92061,1.92088,1.9179,1.91793,38000000.0
2008-07-01 06:55:00,1.91839,1.92047,1.91756,1.91772,61000000.0
2008-07-01 07:00:00,1.92519,1.92519,1.91782,1.9204,58000000.0
2008-07-01 07:05:00,1.91784,1.92046,1.91684,1.9171,46000000.0
2008-07-01 07:10:00,1.91712,1.92005,1.91661,1.91994,59000000.0
2008-07-01 07:15:00,1.92487,1.92487,1.91604,1.91689,54000000.0
2008-07-01 07:20:00,1.91755,1.91967,1.9164,1.91967,65000000.0
2008-07-01 07:25:00,1.91919,1.92495,1.91775,1.92495,63000000.0
2008-07-01 07:30:00,1.92457,1.9253,1.92084,1.9253,77000000.0
2008-07-01 07:35:00,1.92264,1.92574,1.92173,1.92525,38000000.0
2008-07-01 07:40:00,1.92562,1.92581,1.92172,1.92228,60000000.0
2008-07-01 07:45:00,1.92677,1.927,1.92243,1.927,46000000.0
2008-07-01 07:50:00,1.92661,1.92661,1.92265,1.92328,46000000.0
2008-07-01 07:55:00,1.92653,1.92681,1.92309,1.92681,73000000.0
2008-07-01 08:00:00,1.92585,1.92963,1.92482,1.92932,72000000.0
2008-07-01 08:05:00,1.92967,1.9313,1.92622,1.92692,83000000.0
2008-07-01 08:10:00,1.93086,1.93173,1.92702,1.93066,49000000.0
2008-07-01 08:15:00,1.93014,1.93138,1.92689,1.93138,43000000.0
2008-07-01 08:20:00,1.92893,1.93148,1.92718,1.93113,41000000.0
2008-07-01 08:25:00,1.93107,1.93553,1.92789,1.93553,43000000.0
2008-07-01 08:30:00,1.93534,1.93563,1.93106,1.93473,47000000.0
2008-07-01 08:35:00,1.93507,1.93574,1.93095,1.93135,37000000.0
2008-07-01 08:40:00,1.93406,1.93451,1.92913,1.9331,45000000.0
2008-07-01 08:45:00,1.93356,1.9353,1.92952,1.92982,44000000.0
2008-07-01 08:50:00,1.93271,1.93356,1.92739,1.9314,47000000.0
2008-07-01 08:55:00,1.93073,1.9315,1.92598,1.92893,39000000.0
2008-07-01 09:00:00,1.92869,1.92898,1.92384,1.92779,42000000.0
2008-07-01 09:05:00,1.92775,1.92932,1.92318,1.92335,44000000.0
2008-07-01 09:10:00,1.92355,1.92742,1.92325,1.92742,40000000.0
2008-07-01 09:15:00,1.92774,1.92997,1.92455,1.9266,44000000.0
2008-07-01 09:20:00,1.92905,1.93083,1.92606,1.92607,37000000.0
2008-07-01 09:25:00,1.9299,1.93135,1.92513,1.93041,41000000.0
2008-07-01 09:30:00,1.93027,1.93275,1.92771,1.93176,41000000.0
2008-07-01 09:35:00,1.93225,1.9324,1.92786,1.93156,40000000.0
2008-07-01 09:40:00,1.92909,1.9311,1.92695,1.93059,46000000.0
2008-07-01 09:45:00,1.92941,1.93262,1.92741,1.93262,53000000.0
2008-07-01 09:50:00,1.93002,1.93339,1.92911,1.93059,40000000.0
2008-07-01 09:55:00,1.92967,1.93478,1.92967,1.93095,39000000.0
2008-07-01 10:00:00,1.93508,1.93676,1.93103,1.93312,48000000.0
2008-07-01 10:05:00,1.93613,1.93815,1.93281,1.93765,48000000.0
2008-07-01 10:10:00,1.93848,1.93906,1.93391,1.93865,41000000.0
2008-07-01 10:15:00,1.93739,1.93909,1.93453,1.93533,47000000.0
2008-07-01 10:20:00,1.9381,1.94144,1.93623,1.94144,39000000.0
2008-07-01 10:25:00,1.9374,1.94122,1.93631,1.93785,45000000.0
2008-07-01 10:30:00,1.94092,1.94106,1.93544,1.93863,51000000.0
2008-07-01 10:35:00,1.93922,1.93935,1.93532,1.9365,50000000.0
2008-07-01 10:40:00,1.93946,1.94051,1.93556,1.93794,41000000.0
2008-07-01 10:45:00,1.94022,1.94167,1.93648,1.94048,40000000.0
2008-07-01 10:50:00,1.93755,1.94486,1.93755,1.94486,39000000.0
2008-07-01 10:55:00,1.94077,1.94766,1.94025,1.94299,41000000.0
2008-07-01 11:00:00,1.94486,1.95127,1.94486,1.95127,43000000.0
2008-07-01 11:05:00,1.95036,1.95144,1.94746,1.94799,43000000.0
2008-07-01 11:10:00,1.94937,1.94946,1.94667,1.9477,46000000.0
2008-07-01 11:15:00,1.94781,1.94927,1.94649,1.94927,41000000.0
2008-07-01 11:20:00,1.94912,1.95093,1.94821,1.94953,47000000.0
2008-07-01 11:25:00,1.95074,1.95239,1.94915,1.95206,45000000.0
2008-07-01 11:30:00,1.9509,1.95336,1.95031,1.95302,42000000.0
2008-07-01 11:35:00,1.95299,1.95587,1.95271,1.95369,45000000.0
2008-07-01 11:40:00,1.95307,1.95405,1.95088,1.95267,50000000.0
2008-07-01 11:45:00,1.95218,1.95406,1.95213,1.95351,43000000.0
2008-07-01 11:50:00,1.95475,1.95556,1.9526,1.95266,46000000.0
2008-07-01 11:55:00,1.9537,1.9537,1.94983,1.95079,46000000.0
2008-07-01 12:00:00,1.95008,1.95257,1.9496,1.95151,40000000.0
2008-07-01 12:05:00,1.95111,1.95155,1.9496,1.95155,38000000.0
2008-07-01 12:10:00,1.95121,1.9535,1.95077,1.95179,40000000.0
2008-07-01 12:15:00,1.9519,1.95382,1.95158,1.95256,46000000.0
2008-07-01 12:20:00,1.9526,1.95408,1.95227,1.95332,42000000.0
2008-07-01 12:25:00,1.95297,1.95559,1.95297,1.95426,51000000.0
2008-07-01 12:30:00,1.95503,1.95582,1.95279,1.95406,46000000.0
2008-07-01 12:35:00,1.95307,1.95372,1.9511,1.95207,45000000.0
2008-07-01 12:40:00,1.951,1.95312,1.95094,1.9522,46000000.0
2008-07-01 12:45:00,1.95247,1.9546,1.95231,1.95399,47000000.0
2008-07-01 12:50:00,1.95454,1.9563,1.95353,1.95583,44000000.0
2008-07-01 12:55:00,1.95562,1.95675,1.95463,1.95643,42000000.0
2008-07-01 13:00:00,1.95633,1.95649,1.95389,1.95509,43000000.0
2008-07-01 13:05:00,1.9534,1.95465,1.94998,1.95139,46000000.0
2008-07-01 13:10:00,1.95089,1.9518,1.94918,1.95025,47000000.0
2008-07-01 13:15:00,1.95114,1.95292,1.94942,1.95217,47000000.0
2008-07-01 13:20:00,1.95218,1.95498,1.9514,1.9533,42000000.0
2008-07-01 13:25:00,1.95354,1.95458,1.95166,1.95323,43000000.0
2008-07-01 13:30:00,1.9526,1.9539,1.95218,1.95294,43000000.0
2008-07-01 13:35:00,1.95296,1.95317,1.95079,1.95216,44000000.0
2008-07-01 13:40:00,1.95182,1.95378,1.95167,1.95231,45000000.0
2008-07-01 13:45:00,1.95307,1.95512,1.95182,1.95378,46000000.0
2008-07-01 13:50:00,1.95496,1.95539,1.95337,1.95337,45000000.0
2008-07-01 13:55:00,1.95338,1.95734,1.95338,1.95638,46000000.0
2008-07-01 14:00:00,1.95607,1.95616,1.95388,1.95603,42000000.0
2008-07-01 14:05:00,1.95633,1.95633,1.95392,1.95561,47000000.0
2008-07-01 14:10:00,1.95427,1.95572,1.95345,1.95451,51000000.0
2008-07-01 14:15:00,1.95413,1.95514,1.95279,1.95442,44000000.0
2008-07-01 14:20:00,1.95414,1.95452,1.95278,1.9542,43000000.0
2008-07-01 14:25:00,1.95411,1.95697,1.95332,1.95697,38000000.0
2008-07-01 14:30:00,1.95622,1.95698,1.95435,1.95628,46000000.0
2008-07-01 14:35:00,1.95616,1.95888,1.95426,1.95794,45000000.0
2008-07-01 14:40:00,1.95871,1.95994,1.95766,1.95828,45000000.0
2008-07-01 14:45:00,1.95953,1.95957,1.95775,1.95898,50000000.0
2008-07-01 14:50:00,1.95798,1.9587,1.95666,1.95824,42000000.0
2008-07-01 14:55:00,1.95724,1.95923,1.95686,1.95859,42000000.0
2008-07-01 15:00:00,1.95858,1.96266,1.95852,1.96185,45000000.0
2008-07-01 15:05:00,1.9623,1.96477,1.96196,1.96358,46000000.0
2008-07-01 15:10:00,1.96459,1.96855,1.96406,1.96855,47000000.0
2008-07-01 15:15:00,1.96804,1.97089,1.9663,1.97007,42000000.0
2008-07-01 15:20:00,1.96894,1.96894,1.96657,1.96704,41000000.0
2008-07-01 15:25:00,1.96661,1.96923,1.96661,1.96811,49000000.0
2008-07-01 15:30:00,1.96885,1.97001,1.96613,1.96724,46000000.0
2008-07-01 15:35:00,1.96606,1.96763,1.96394,1.96505,47000000.0
2008-07-01 15:40:00,1.96518,1.96529,1.96027,1.96406,46000000.0
2008-07-01 15:45:00,1.96448,1.9645,1.96042,1.96193,40000000.0
2008-07-01 15:50:00,1.962,1.962,1.9591,1.96044,48000000.0
2008-07-01 15:55:00,1.9604,1.96233,1.95979,1.96102,40000000.0
2008-07-01 16:00:00,1.96242,1.96242,1.94966,1.95251,35000000.0
2008-07-01 16:05:00,1.95084,1.95524,1.94922,1.95262,48000000.0
2008-07-01 16:10:00,1.95216,1.95879,1.95183,1.95879,48000000.0
2008-07-01 16:15:00,1.95728,1.95909,1.95627,1.9563,45000000.0
2008-07-01 16:20:00,1.95623,1.95712,1.95417,1.95525,51000000.0
2008-07-01 16:25:00,1.95643,1.95655,1.95285,1.95358,38000000.0
2008-07-01 16:30:00,1.95366,1.95375,1.94955,1.94963,45000000.0
2008-07-01 16:35:00,1.94915,1.95033,1.94828,1.9501,37000000.0
2008-07-01 16:40:00,1.95005,1.95372,1.94934,1.95328,45000000.0
2008-07-01 16:45:00,1.95264,1.95578,1.95184,1.95184,41000000.0
2008-07-01 16:50:00,1.95295,1.95338,1.94998,1.95032,46000000.0
2008-07-01 16:55:00,1.95104,1.95237,1.95019,1.95019,41000000.0
2008-07-01 17:00:00,1.95097,1.95097,1.9485,1.94906,42000000.0
2008-07-01 17:05:00,1.95079,1.95134,1.94847,1.95051,43000000.0
2008-07-01 17:10:00,1.95118,1.95284,1.95118,1.95236,49000000.0
2008-07-01 17:15:00,1.95192,1.95342,1.9509,1.95342,42000000.0
2008-07-01 17:20:00,1.95334,1.95581,1.95255,1.95581,45000000.0
2008-07-01 17:25:00,1.9554,1.95587,1.95429,1.95551,45000000.0
2008-07-01 17:30:00,1.95597,1.95641,1.95473,1.95554,36000000.0
2008-07-01 17:35:00,1.95537,1.95798,1.95535,1.95763,43000000.0
2008-07-01 17:40:00,1.95736,1.95775,1.95696,1.95775,38000000.0
2008-07-01 17:45:00,1.958,1.96076,1.95703,1.95991,54000000.0
2008-07-01 17:50:00,1.9596,1.95991,1.95874,1.95933,45000000.0
2008-07-01 17:55:00,1.95926,1.96254,1.95911,1.96236,43000000.0
2008-07-01 18:00:00,1.96217,1.96334,1.96101,1.96108,42000000.0
2008-07-01 18:05:00,1.96153,1.9627,1.96103,1.96197,42000000.0
2008-07-01 18:10:00,1.96208,1.96711,1.96168,1.96592,43000000.0
2008-07-01 18:15:00,1.96697,1.97147,1.96625,1.97109,42000000.0
2008-07-01 18:20:00,1.97045,1.97325,1.96891,1.97309,44000000.0
2008-07-01 18:25:00,1.97294,1.97554,1.97282,1.97347,46000000.0
2008-07-01 18:30:00,1.97357,1.97357,1.97026,1.97026,44000000.0
2008-07-01 18:35:00,1.97053,1.97059,1.96894,1.96983,42000000.0
2008-07-01 18:40:00,1.96976,1.97118,1.96898,1.97011,45000000.0
2008-07-01 18:45:00,1.97018,1.97018,1.96952,1.97016,43000000.0
2008-07-01 18:50:00,1.96987,1.97055,1.96931,1.97045,45000000.0
2008-07-01 18:55:00,1.97153,1.97205,1.97078,1.9709,41000000.0
2008-07-01 19:00:00,1.97136,1.97136,1.96688,1.96934,47000000.0
2008-07-01 19:05:00,1.96864,1.96919,1.96523,1.96694,46000000.0
2008-07-01 19:10:00,1.96834,1.96963,1.96618,1.96654,45000000.0
2008-07-01 19:15:00,1.96908,1.96911,1.96461,1.96503,47000000.0
2008-07-01 19:20:00,1.96455,1.96877,1.96412,1.96496,50000000.0
2008-07-01 19:25:00,1.96778,1.96959,1.96586,1.96922,45000000.0
2008-07-01 19:30:00,1.96866,1.96976,1.96598,1.96963,44000000.0
2008-07-01 19:35:00,1.96877,1.96975,1.96566,1.96883,42000000.0
2008-07-01 19:40:00,1.96579,1.96915,1.96546,1.96903,47000000.0
2008-07-01 19:45:00,1.96934,1.96943,1.96484,1.96787,46000000.0
2008-07-01 19:50:00,1.96878,1.96878,1.96289,1.96411,36000000.0
2008-07-01 19:55:00,1.9648,1.96706,1.96255,1.96612,41000000.0
2008-07-01 20:00:00,1.96686,1.96716,1.96206,1.96587,43000000.0
2008-07-01 20:05:00,1.96406,1.96602,1.96149,1.96553,42000000.0
2008-07-01 20:10:00,1.96484,1.96588,1.96031,1.96491,39000000.0
2008-07-01 20:15:00,1.96394,1.96616,1.9622,1.96579,44000000.0
2008-07-01 20:20:00,1.96242,1.96609,1.96211,1.96512,44000000.0
2008-07-01 20:25:00,1.96536,1.96634,1.9631,1.96634,47000000.0
2008-07-01 20:30:00,1.96243,1.96652,1.96148,1.96248,42000000.0
2008-07-01 20:35:00,1.96476,1.96503,1.96033,1.96356,44000000.0
2008-07-01 20:40:00,1.96352,1.96392,1.95932,1.9598,42000000.0
2008-07-01 20:45:00,1.96237,1.96347,1.95785,1.95867,41000000.0
2008-07-01 20:50:00,1.96166,1.96239,1.95836,1.95911,42000000.0
2008-07-01 20:55:00,1.96157,1.96168,1.9577,1.96168,42000000.0
2008-07-01 21:00:00,1.96123,1.96214,1.95752,1.95797,42000000.0
2008-07-01 21:05:00,1.95881,1.9622,1.95819,1.96205,48000000.0
2008-07-01 21:10:00,1.96211,1.96221,1.9583,1.95861,32000000.0
2008-07-01 21:15:00,1.96127,1.96193,1.95742,1.95793,43000000.0
2008-07-01 21:20:00,1.95995,1.9619,1.95792,1.95792,47000000.0
2008-07-01 21:25:00,1.96132,1.96188,1.95775,1.9611,57000000.0
2008-07-01 21:30:00,1.9614,1.96188,1.95767,1.96167,46000000.0
2008-07-01 21:35:00,1.9614,1.96143,1.95756,1.96139,43000000.0
2008-07-01 21:40:00,1.96085,1.96187,1.95731,1.96121,45000000.0
2008-07-01 21:45:00,1.96023,1.96104,1.95563,1.95995,45000000.0
2008-07-01 21:50:00,1.95961,1.95975,1.95575,1.95937,39000000.0
2008-07-01 21:55:00,1.95996,1.96005,1.95544,1.9593,42000000.0
2008-07-01 22:00:00,1.95994,1.95994,1.95541,1.95905,41000000.0
2008-07-01 22:05:00,1.9559,1.95971,1.95548,1.95656,41000000.0
2008-07-01 22:10:00,1.95683,1.95907,1.95573,1.95907,28000000.0
2008-07-01 22:15:00,1.95843,1.95887,1.95554,1.95863,25000000.0
2008-07-01 22:20:00,1.95897,1.95924,1.95541,1.95857,54000000.0
2008-07-01 22:25:00,1.95857,1.95889,1.9554,1.95873,34000000.0
2008-07-01 22:30:00,1.95617,1.95917,1.95571,1.95871,38000000.0
2008-07-01 22:35:00,1.95587,1.95901,1.95587,1.95901,44000000.0
2008-07-01 22:40:00,1.95595,1.9597,1.95586,1.95965,45000000.0
2008-07-01 22:45:00,1.96191,1.96191,1.95596,1.95935,46000000.0
2008-07-01 22:50:00,1.95634,1.95923,1.95592,1.95798,43000000.0
2008-07-01 22:55:00,1.95542,1.95916,1.95448,1.95587,58000000.0
2008-07-01 23:00:00,1.95884,1.96078,1.95561,1.9604,28000000.0
2008-07-01 23:05:00,1.95611,1.96185,1.95611,1.96084,32000000.0
2008-07-01 23:10:00,1.96046,1.96174,1.95697,1.96174,19000000.0
2008-07-01 23:15:00,1.95981,1.96137,1.95565,1.96087,42000000.0
2008-07-01 23:20:00,1.95576,1.96051,1.9553,1.96037,38000000.0
2008-07-01 23:25:00,1.96023,1.96137,1.95581,1.96088,42000000.0
2008-07-01 23:30:00,1.9614,1.9614,1.95599,1.96071,27000000.0
2008-07-01 23:35:00,1.96026,1.96164,1.95591,1.96145,40000000.0
2008-07-01 23:40:00,1.96056,1.96161,1.95609,1.96134,29000000.0
2008-07-01 23:45:00,1.96081,1.96174,1.95643,1.96133,38000000.0
2008-07-01 23:50:00,1.95789,1.96253,1.95671,1.96253,25000000.0
2008-07-01 23:55:00,1.95696,1.962,1.9566,1.962,20000000.0
2008-07-02 00:00:00,1.96111,1.96165,1.95605,1.96104,45000000.0
2008-07-02 00:05:00,1.95638,1.96189,1.95589,1.96111,44000000.0
2008-07-02 00:10:00,1.956,1.96196,1.95593,1.96195,23000000.0
2008-07-02 00:15:00,1.96175,1.96176,1.96131,1.96165,8000000.0
2008-07-02 00:20:00,1.9603,1.96189,1.9576,1.96165,22000000.0
2008-07-02 00:25:00,1.95611,1.96177,1.95611,1.96167,29000000.0
2008-07-02 00:30:00,1.96177,1.96197,1.96132,1.96185,44000000.0
2008-07-02 00:35:00,1.96037,1.96196,1.95673,1.96192,35000000.0
2008-07-02 00:40:00,1.96176,1.96194,1.95631,1.96116,48000000.0
2008-07-02 00:45:00,1.96185,1.96187,1.95531,1.95555,52000000.0
2008-07-02 00:50:00,1.95583,1.96142,1.95583,1.96142,23000000.0
2008-07-02 00:55:00,1.95648,1.96105,1.95548,1.95583,41000000.0
2008-07-02 01:00:00,1.95871,1.96145,1.95673,1.96085,33000000.0
2008-07-02 01:05:00,1.95706,1.96068,1.95521,1.95521,32000000.0
2008-07-02 01:10:00,1.95525,1.9557,1.95513,1.95538,30000000.0
2008-07-02 01:15:00,1.95991,1.96256,1.95527,1.96245,17000000.0
2008-07-02 01:20:00,1.95897,1.95982,1.95668,1.95869,32000000.0
2008-07-02 01:25:00,1.95647,1.95968,1.95603,1.95954,50000000.0
2008-07-02 01:30:00,1.96102,1.96102,1.95556,1.95878,64000000.0
2008-07-02 01:35:00,1.95565,1.95935,1.95561,1.95886,41000000.0
2008-07-02 01:40:00,1.95576,1.95919,1.9556,1.95854,43000000.0
2008-07-02 01:45:00,1.9607,1.9607,1.95622,1.95892,44000000.0
2008-07-02 01:50:00,1.95982,1.95982,1.95614,1.95871,29000000.0
2008-07-02 01:55:00,1.95876,1.95912,1.95615,1.95902,38000000.0
2008-07-02 02:00:00,1.96061,1.96061,1.9563,1.95936,41000000.0
2008-07-02 02:05:00,1.95951,1.95951,1.95649,1.95923,43000000.0
2008-07-02 02:10:00,1.95938,1.95938,1.95637,1.95895,41000000.0
2008-07-02 02:15:00,1.9612,1.9612,1.95604,1.95926,53000000.0
2008-07-02 02:20:00,1.95845,1.95957,1.95611,1.95956,33000000.0
2008-07-02 02:25:00,1.95861,1.9596,1.95601,1.95938,38000000.0
2008-07-02 02:30:00,1.96027,1.96027,1.9559,1.95666,61000000.0
2008-07-02 02:35:00,1.95885,1.96024,1.95713,1.96024,36000000.0
2008-07-02 02:40:00,1.95731,1.96121,1.95731,1.9608,38000000.0
2008-07-02 02:45:00,1.96301,1.96301,1.95824,1.96135,44000000.0
2008-07-02 02:50:00,1.95856,1.96119,1.95752,1.95803,45000000.0
2008-07-02 02:55:00,1.96094,1.9614,1.95781,1.9613,41000000.0
2008-07-02 03:00:00,1.96214,1.96214,1.95812,1.96083,51000000.0
2008-07-02 03:05:00,1.95821,1.96168,1.9577,1.96168,43000000.0
2008-07-02 03:10:00,1.95835,1.96188,1.95835,1.95952,47000000.0
2008-07-02 03:15:00,1.96366,1.96366,1.95875,1.96075,40000000.0
2008-07-02 03:20:00,1.95872,1.96138,1.95793,1.96138,46000000.0
2008-07-02 03:25:00,1.96066,1.96139,1.95505,1.95799,38000000.0
2008-07-02 03:30:00,1.96087,1.96087,1.94391,1.95849,52000000.0
2008-07-02 03:35:00,1.95905,1.95924,1.95842,1.95875,50000000.0
2008-07-02 03:40:00,1.95853,1.95907,1.9582,1.95882,41000000.0
2008-07-02 03:45:00,1.96365,1.96365,1.9578,1.9578,31000000.0
2008-07-02 03:50:00,1.95789,1.95835,1.95772,1.95787,51000000.0
2008-07-02 03:55:00,1.95815,1.9585,1.95771,1.95783,53000000.0
2008-07-02 04:00:00,1.96221,1.96221,1.95751,1.95751,36000000.0
2008-07-02 04:05:00,1.95739,1.95793,1.957,1.95732,36000000.0
2008-07-02 04:10:00,1.95752,1.95776,1.95694,1.95714,44000000.0
2008-07-02 04:15:00,1.96152,1.96152,1.95656,1.95657,61000000.0
2008-07-02 04:20:00,1.95642,1.95762,1.95623,1.9573,56000000.0
2008-07-02 04:25:00,1.95731,1.95766,1.95696,1.95731,40000000.0
2008-07-02 04:30:00,1.96274,1.96274,1.95688,1.95711,39000000.0
2008-07-02 04:35:00,1.95708,1.9574,1.95669,1.95699,33000000.0
2008-07-02 04:40:00,1.95686,1.95765,1.95634,1.957,46000000.0
2008-07-02 04:45:00,1.96272,1.96272,1.95694,1.95722,42000000.0
2008-07-02 04:50:00,1.95725,1.95759,1.95686,1.95715,37000000.0
2008-07-02 04:55:00,1.95757,1.95757,1.95638,1.95662,37000000.0
2008-07-02 05:00:00,1.95815,1.96092,1.95636,1.95692,46000000.0
2008-07-02 05:05:00,1.9566,1.95774,1.9566,1.95761,38000000.0
2008-07-02 05:10:00,1.95724,1.95754,1.95693,1.95699,41000000.0
2008-07-02 05:15:00,1.96327,1.96335,1.9571,1.95765,30000000.0
2008-07-02 05:20:00,1.95745,1.95777,1.95709,1.95742,50000000.0
2008-07-02 05:25:00,1.95763,1.95765,1.95691,1.95735,34000000.0
2008-07-02 05:30:00,1.96188,1.96188,1.95654,1.95682,42000000.0
2008-07-02 05:35:00,1.95736,1.95736,1.95657,1.95679,28000000.0
2008-07-02 05:40:00,1.95686,1.9574,1.95684,1.9571,24000000.0
2008-07-02 05:45:00,1.96257,1.96257,1.95705,1.95768,40000000.0
2008-07-02 05:50:00,1.95753,1.95765,1.95701,1.95728,44000000.0
2008-07-02 05:55:00,1.95735,1.95749,1.95681,1.95718,43000000.0
2008-07-02 06:00:00,1.96306,1.96306,1.95658,1.95705,41000000.0
2008-07-02 06:05:00,1.95764,1.95764,1.95684,1.95684,37000000.0
2008-07-02 06:10:00,1.95738,1.95738,1.95674,1.95711,43000000.0
2008-07-02 06:15:00,1.95886,1.96064,1.95683,1.95715,38000000.0
2008-07-02 06:20:00,1.95717,1.95777,1.95671,1.95734,39000000.0
2008-07-02 06:25:00,1.9574,1.95816,1.95701,1.95783,35000000.0
2008-07-02 06:30:00,1.96128,1.96128,1.95735,1.95768,42000000.0
2008-07-02 06:35:00,1.95795,1.95833,1.95704,1.9581,42000000.0
2008-07-02 06:40:00,1.95843,1.95865,1.95772,1.95786,45000000.0
2008-07-02 06:45:00,1.96181,1.96181,1.9571,1.95758,43000000.0
2008-07-02 06:50:00,1.95803,1.95803,1.95624,1.95642,33000000.0
2008-07-02 06:55:00,1.95644,1.95752,1.95641,1.9575,61000000.0
2008-07-02 07:00:00,1.96098,1.96098,1.95733,1.95781,58000000.0
2008-07-02 07:05:00,1.95862,1.95985,1.9577,1.95923,46000000.0
2008-07-02 07:10:00,1.95934,1.95956,1.95833,1.95917,59000000.0
2008-07-02 07:15:00,1.96375,1.96375,1.95779,1.95779,54000000.0
2008-07-02 07:20:00,1.9582,1.95826,1.9574,1.95754,65000000.0
2008-07-02 07:25:00,1.95776,1.95794,1.95685,1.95786,63000000.0
2008-07-02 07:30:00,1.96176,1.96524,1.95833,1.96499,77000000.0
2008-07-02 07:35:00,1.96107,1.96686,1.96029,1.96589,38000000.0
2008-07-02 07:40:00,1.96634,1.9676,1.96029,1.9676,60000000.0
2008-07-02 07:45:00,1.96591,1.96773,1.95972,1.96011,46000000.0
2008-07-02 07:50:00,1.95795,1.96485,1.95619,1.96485,46000000.0
2008-07-02 07:55:00,1.9577,1.96463,1.95732,1.96344,73000000.0
2008-07-02 08:00:00,1.96018,1.965,1.95774,1.96411,72000000.0
2008-07-02 08:05:00,1.95847,1.96478,1.95726,1.96415,83000000.0
2008-07-02 08:10:00,1.96474,1.9667,1.95966,1.96659,49000000.0
2008-07-02 08:15:00,1.96231,1.96657,1.95824,1.96488,43000000.0
2008-07-02 08:20:00,1.96429,1.9665,1.95687,1.96157,41000000.0
2008-07-02 08:25:00,1.95573,1.96205,1.95366,1.96023,43000000.0
2008-07-02 08:30:00,1.95622,1.96265,1.95487,1.96129,47000000.0
2008-07-02 08:35:00,1.95595,1.96118,1.95322,1.95905,37000000.0
2008-07-02 08:40:00,1.95475,1.96213,1.95475,1.96069,45000000.0
2008-07-02 08:45:00,1.96009,1.96471,1.95612,1.95676,44000000.0
2008-07-02 08:50:00,1.9642,1.96547,1.95633,1.95932,47000000.0
2008-07-02 08:55:00,1.96037,1.96586,1.95749,1.96586,39000000.0
2008-07-02 09:00:00,1.96357,1.96624,1.95815,1.96509,42000000.0
2008-07-02 09:05:00,1.95751,1.96598,1.95751,1.96006,44000000.0
2008-07-02 09:10:00,1.95861,1.96847,1.9582,1.96847,40000000.0
2008-07-02 09:15:00,1.96388,1.97019,1.96239,1.96469,44000000.0
2008-07-02 09:20:00,1.96368,1.97084,1.96368,1.96568,37000000.0
2008-07-02 09:25:00,1.96608,1.96977,1.96454,1.96608,41000000.0
2008-07-02 09:30:00,1.9656,1.97025,1.96499,1.96944,41000000.0
2008-07-02 09:35:00,1.96537,1.96943,1.96306,1.96391,40000000.0
2008-07-02 09:40:00,1.96747,1.96756,1.96284,1.96395,46000000.0
2008-07-02 09:45:00,1.96375,1.96957,1.96359,1.96807,53000000.0
2008-07-02 09:50:00,1.96439,1.96945,1.96422,1.9648,40000000.0
2008-07-02 09:55:00,1.96791,1.96887,1.96284,1.96284,39000000.0
2008-07-02 10:00:00,1.96334,1.96683,1.96181,1.96598,48000000.0
2008-07-02 10:05:00,1.96152,1.96629,1.96152,1.96313,48000000.0
2008-07-02 10:10:00,1.96242,1.96666,1.96137,1.96562,41000000.0
2008-07-02 10:15:00,1.96374,1.96574,1.96072,1.96376,47000000.0
2008-07-02 10:20:00,1.96112,1.96381,1.95909,1.95936,39000000.0
2008-07-02 10:25:00,1.96051,1.96299,1.95809,1.9625,45000000.0
2008-07-02 10:30:00,1.95932,1.96319,1.95863,1.96319,51000000.0
2008-07-02 10:35:00,1.96264,1.96392,1.95889,1.96315,50000000.0
2008-07-02 10:40:00,1.96258,1.96258,1.958,1.96083,41000000.0
2008-07-02 10:45:00,1.96147,1.96147,1.95534,1.9559,40000000.0
2008-07-02 10:50:00,1.95991,1.95992,1.9551,1.95959,39000000.0
2008-07-02 10:55:00,1.95547,1.96022,1.95444,1.95527,41000000.0
2008-07-02 11:00:00,1.95446,1.95888,1.95308,1.9588,43000000.0
2008-07-02 11:05:00,1.95503,1.96001,1.95471,1.95906,43000000.0
2008-07-02 11:10:00,1.9567,1.96012,1.95501,1.95911,46000000.0
2008-07-02 11:15:00,1.95704,1.95907,1.95458,1.95907,41000000.0
2008-07-02 11:20:00,1.95821,1.95972,1.95476,1.95476,47000000.0
2008-07-02 11:25:00,1.95573,1.9593,1.95537,1.95658,45000000.0
2008-07-02 11:30:00,1.95618,1.95994,1.95448,1.95448,42000000.0
2008-07-02 11:35:00,1.95829,1.95829,1.95329,1.9538,45000000.0
2008-07-02 11:40:00,1.95309,1.95761,1.95252,1.95333,50000000.0
2008-07-02 11:45:00,1.95295,1.9574,1.9514,1.95564,43000000.0
2008-07-02 11:50:00,1.95493,1.95531,1.95017,1.95451,46000000.0
2008-07-02 11:55:00,1.95455,1.95728,1.95194,1.95194,46000000.0
2008-07-02 12:00:00,1.95466,1.95495,1.9504,1.95379,40000000.0
2008-07-02 12:05:00,1.95241,1.95361,1.94902,1.95361,38000000.0
2008-07-02 12:10:00,1.95149,1.95569,1.95043,1.95569,40000000.0
2008-07-02 12:15:00,1.95343,1.95596,1.95117,1.95596,46000000.0
2008-07-02 12:20:00,1.95205,1.95675,1.95177,1.95359,42000000.0
2008-07-02 12:25:00,1.95656,1.95825,1.95322,1.95786,51000000.0
2008-07-02 12:30:00,1.95398,1.95797,1.95349,1.954,46000000.0
2008-07-02 12:35:00,1.95668,1.95728,1.95285,1.95687,45000000.0
2008-07-02 12:40:00,1.9561,1.95832,1.95369,1.9546,46000000.0
2008-07-02 12:45:00,1.95562,1.95869,1.95358,1.95803,47000000.0
2008-07-02 12:50:00,1.95843,1.95843,1.95312,1.95559,44000000.0
2008-07-02 12:55:00,1.95655,1.95685,1.95295,1.95517,42000000.0
2008-07-02 13:00:00,1.95562,1.95591,1.95136,1.95539,43000000.0
2008-07-02 13:05:00,1.95413,1.95615,1.95118,1.95223,46000000.0
2008-07-02 13:10:00,1.95159,1.95598,1.95159,1.9549,47000000.0
2008-07-02 13:15:00,1.95167,1.95792,1.95167,1.95473,47000000.0
2008-07-02 13:20:00,1.95384,1.95822,1.95384,1.95718,42000000.0
2008-07-02 13:25:00,1.95431,1.95868,1.95431,1.95807,43000000.0
2008-07-02 13:30:00,1.95632,1.96021,1.95479,1.95566,43000000.0
2008-07-02 13:35:00,1.96001,1.96013,1.95472,1.95857,44000000.0
2008-07-02 13:40:00,1.95448,1.95899,1.9543,1.95563,45000000.0
2008-07-02 13:45:00,1.95489,1.96011,1.95489,1.95651,46000000.0
2008-07-02 13:50:00,1.95652,1.96084,1.95652,1.95993,45000000.0
2008-07-02 13:55:00,1.96088,1.96181,1.95683,1.96141,46000000.0
2008-07-02 14:00:00,1.95864,1.96315,1.95854,1.96007,42000000.0
2008-07-02 14:05:00,1.96038,1.96579,1.96013,1.96498,47000000.0
2008-07-02 14:10:00,1.96144,1.9657,1.9612,1.96492,51000000.0
2008-07-02 14:15:00,1.96341,1.96963,1.96269,1.96955,44000000.0
2008-07-02 14:20:00,1.97073,1.97073,1.96261,1.96778,43000000.0
2008-07-02 14:25:00,1.96363,1.9678,1.96129,1.96129,38000000.0
2008-07-02 14:30:00,1.96262,1.96651,1.961,1.96245,46000000.0
2008-07-02 14:35:00,1.96196,1.96774,1.96196,1.96774,45000000.0
2008-07-02 14:40:00,1.96761,1.96822,1.96241,1.9661,45000000.0
2008-07-02 14:45:00,1.96248,1.96635,1.96179,1.96267,50000000.0
2008-07-02 14:50:00,1.96288,1.96569,1.96061,1.96569,42000000.0
2008-07-02 14:55:00,1.96193,1.96924,1.96193,1.96631,42000000.0
2008-07-02 15:00:00,1.96847,1.97138,1.9666,1.9705,45000000.0
2008-07-02 15:05:00,1.96746,1.97055,1.96575,1.96575,46000000.0
2008-07-02 15:10:00,1.96519,1.96839,1.96374,1.96421,47000000.0
2008-07-02 15:15:00,1.96434,1.96861,1.9624,1.96635,42000000.0
2008-07-02 15:20:00,1.96256,1.96635,1.96091,1.96091,41000000.0
2008-07-02 15:25:00,1.96087,1.9653,1.96021,1.96092,49000000.0
2008-07-02 15:30:00,1.96208,1.96528,1.95925,1.96392,46000000.0
2008-07-02 15:35:00,1.96026,1.96445,1.9589,1.9589,47000000.0
2008-07-02 15:40:00,1.95889,1.96504,1.95856,1.96504,46000000.0
2008-07-02 15:45:00,1.9615,1.9654,1.95968,1.96384,40000000.0
2008-07-02 15:50:00,1.96117,1.96568,1.95945,1.96284,48000000.0
2008-07-02 15:55:00,1.96231,1.96622,1.96105,1.96447,40000000.0
2008-07-02 16:00:00,1.96203,1.96404,1.9583,1.9605,35000000.0
2008-07-02 16:05:00,1.96053,1.96453,1.95997,1.96362,48000000.0
2008-07-02 16:10:00,1.96035,1.96515,1.96007,1.9643,48000000.0
2008-07-02 16:15:00,1.9607,1.96642,1.9607,1.96401,45000000.0
2008-07-02 16:20:00,1.96662,1.96741,1.96217,1.96615,51000000.0
2008-07-02 16:25:00,1.96154,1.96641,1.96154,1.96392,38000000.0
2008-07-02 16:30:00,1.9651,1.96963,1.96305,1.96963,45000000.0
2008-07-02 16:35:00,1.96641,1.96908,1.96364,1.96368,37000000.0
2008-07-02 16:40:00,1.96742,1.96867,1.96296,1.96581,45000000.0
2008-07-02 16:45:00,1.96242,1.9671,1.96201,1.96659,41000000.0
2008-07-02 16:50:00,1.96289,1.96697,1.96215,1.9664,46000000.0
2008-07-02 16:55:00,1.96313,1.96695,1.96214,1.96329,41000000.0
2008-07-02 17:00:00,1.96315,1.96821,1.96309,1.96753,42000000.0
2008-07-02 17:05:00,1.96341,1.96786,1.96341,1.96771,43000000.0
2008-07-02 17:10:00,1.96497,1.96892,1.96404,1.96836,49000000.0
2008-07-02 17:15:00,1.96507,1.9685,1.96451,1.96713,42000000.0
2008-07-02 17:20:00,1.96476,1.96797,1.96359,1.96429,45000000.0
2008-07-02 17:25:00,1.96434,1.96987,1.96385,1.96566,45000000.0
2008-07-02 17:30:00,1.96776,1.97082,1.96616,1.96616,36000000.0
2008-07-02 17:35:00,1.96715,1.96939,1.96541,1.96937,43000000.0
2008-07-02 17:40:00,1.96628,1.9695,1.96482,1.96863,38000000.0
2008-07-02 17:45:00,1.96937,1.9717,1.9651,1.97158,54000000.0
2008-07-02 17:50:00,1.9686,1.97163,1.96674,1.97073,45000000.0
2008-07-02 17:55:00,1.96723,1.97078,1.96619,1.96818,43000000.0
2008-07-02 18:00:00,1.96872,1.97086,1.966,1.96662,42000000.0
2008-07-02 18:05:00,1.9706,1.9706,1.96454,1.96454,42000000.0
2008-07-02 18:10:00,1.96509,1.96855,1.96503,1.96532,43000000.0
2008-07-02 18:15:00,1.9664,1.96908,1.96472,1.96528,42000000.0
2008-07-02 18:20:00,1.96918,1.96956,1.96437,1.96437,44000000.0
2008-07-02 18:25:00,1.96568,1.96957,1.96522,1.96957,46000000.0
2008-07-02 18:30:00,1.9658,1.96957,1.96504,1.96594,44000000.0
2008-07-02 18:35:00,1.96612,1.97015,1.96522,1.96608,42000000.0
2008-07-02 18:40:00,1.96543,1.96973,1.965,1.96529,45000000.0
2008-07-02 18:45:00,1.96566,1.96857,1.96446,1.96453,43000000.0
2008-07-02 18:50:00,1.96778,1.96834,1.9641,1.9641,45000000.0
2008-07-02 18:55:00,1.96837,1.96837,1.96348,1.96791,41000000.0
2008-07-02 19:00:00,1.96567,1.96766,1.96353,1.96411,47000000.0
2008-07-02 19:05:00,1.96384,1.9687,1.96349,1.96511,46000000.0
2008-07-02 19:10:00,1.9685,1.96892,1.96459,1.96892,45000000.0
2008-07-02 19:15:00,1.96569,1.96934,1.96232,1.96235,47000000.0
2008-07-02 19:20:00,1.96906,1.97013,1.96279,1.96482,50000000.0
2008-07-02 19:25:00,1.96305,1.97109,1.96299,1.96299,45000000.0
2008-07-02 19:30:00,1.96609,1.97083,1.96293,1.96881,44000000.0
2008-07-02 19:35:00,1.96333,1.97021,1.96288,1.96344,42000000.0
2008-07-02 19:40:00,1.96289,1.97046,1.9621,1.96941,35000000.0
2008-07-02 19:45:00,1.96599,1.97032,1.9639,1.96948,39000000.0
2008-07-02 19:50:00,1.96468,1.9695,1.96279,1.96755,36000000.0
2008-07-02 19:55:00,1.96929,1.96938,1.96273,1.96285,41000000.0
2008-07-02 20:00:00,1.96596,1.96977,1.96205,1.96293,43000000.0
2008-07-02 20:05:00,1.96788,1.96932,1.96281,1.96281,42000000.0
2008-07-02 20:10:00,1.97006,1.97006,1.96243,1.96372,39000000.0
2008-07-02 20:15:00,1.96857,1.9702,1.96213,1.96312,44000000.0
2008-07-02 20:20:00,1.96333,1.97001,1.96262,1.96279,44000000.0
2008-07-02 20:25:00,1.96419,1.97138,1.96383,1.97138,47000000.0
2008-07-02 20:30:00,1.96981,1.97068,1.96507,1.96622,42000000.0
2008-07-02 20:35:00,1.97246,1.97246,1.96498,1.96511,44000000.0
2008-07-02 20:40:00,1.96654,1.97244,1.96541,1.9666,42000000.0
2008-07-02 20:45:00,1.96824,1.97293,1.96533,1.96533,41000000.0
2008-07-02 20:50:00,1.9673,1.9727,1.96501,1.9727,43000000.0
2008-07-02 20:55:00,1.96544,1.97365,1.96519,1.97246,42000000.0
2008-07-02 21:00:00,1.97097,1.97353,1.96587,1.96773,42000000.0
2008-07-02 21:05:00,1.96602,1.97426,1.96595,1.97361,48000000.0
2008-07-02 21:10:00,1.96684,1.97448,1.96651,1.96825,41000000.0
2008-07-02 21:15:00,1.9718,1.9743,1.96567,1.96582,43000000.0
2008-07-02 21:20:00,1.96612,1.97217,1.9659,1.96622,37000000.0
2008-07-02 21:25:00,1.96622,1.97249,1.96585,1.972,57000000.0
2008-07-02 21:30:00,1.96999,1.97356,1.96554,1.96709,46000000.0
2008-07-02 21:35:00,1.96795,1.97284,1.96512,1.97206,49000000.0
2008-07-02 21:40:00,1.96558,1.97274,1.96492,1.97181,48000000.0
2008-07-02 21:45:00,1.97001,1.97253,1.96547,1.96636,39000000.0
2008-07-02 21:50:00,1.96588,1.97336,1.96578,1.96671,39000000.0
2008-07-02 21:55:00,1.96866,1.97455,1.96763,1.97391,45000000.0
2008-07-02 22:00:00,1.97193,1.97525,1.96769,1.96877,41000000.0
2008-07-02 22:05:00,1.97384,1.97486,1.96769,1.97464,36000000.0
2008-07-02 22:10:00,1.97299,1.97435,1.96726,1.96753,50000000.0
2008-07-02 22:15:00,1.96886,1.97537,1.96801,1.97526,59000000.0
2008-07-02 22:20:00,1.97527,1.97527,1.96736,1.97465,37000000.0
2008-07-02 22:25:00,1.96821,1.97513,1.96821,1.97513,26000000.0
2008-07-02 22:30:00,1.97203,1.97522,1.9675,1.96763,40000000.0
2008-07-02 22:35:00,1.96967,1.97523,1.96751,1.97437,41000000.0
2008-07-02 22:40:00,1.96965,1.97429,1.96769,1.97418,45000000.0
2008-07-02 22:45:00,1.97037,1.97514,1.96745,1.97487,46000000.0
2008-07-02 22:50:00,1.97028,1.97525,1.96855,1.97319,37000000.0
2008-07-02 22:55:00,1.96868,1.97571,1.96866,1.96966,58000000.0
2008-07-02 23:00:00,1.96971,1.97365,1.96971,1.97294,35000000.0
2008-07-02 23:05:00,1.97011,1.97377,1.96965,1.96965,40000000.0
2008-07-02 23:10:00,1.96915,1.97299,1.96824,1.96878,43000000.0
2008-07-02 23:15:00,1.97344,1.97344,1.96822,1.96874,42000000.0
2008-07-02 23:20:00,1.96998,1.97306,1.96755,1.97187,45000000.0
2008-07-02 23:25:00,1.96793,1.9731,1.96793,1.97286,34000000.0
2008-07-02 23:30:00,1.97187,1.9729,1.96858,1.97061,23000000.0
2008-07-02 23:35:00,1.9695,1.9733,1.96921,1.9733,40000000.0
2008-07-02 23:40:00,1.97375,1.97381,1.96978,1.97328,23000000.0
2008-07-02 23:45:00,1.97261,1.97406,1.96999,1.97375,48000000.0
2008-07-02 23:50:00,1.97396,1.97407,1.96961,1.97347,43000000.0
2008-07-02 23:55:00,1.96978,1.97418,1.96978,1.97418,35000000.0
2008-07-03 00:00:00,1.97389,1.97449,1.96973,1.97366,45000000.0
2008-07-03 00:05:00,1.97034,1.97392,1.97034,1.97367,44000000.0
2008-07-03 00:10:00,1.9702,1.97365,1.96987,1.97365,41000000.0
2008-07-03 00:15:00,1.97039,1.97526,1.97037,1.97471,38000000.0
2008-07-03 00:20:00,1.97448,1.97473,1.96975,1.9732,38000000.0
2008-07-03 00:25:00,1.96976,1.97368,1.96907,1.97289,38000000.0
2008-07-03 00:30:00,1.97263,1.97271,1.96888,1.96925,44000000.0
2008-07-03 00:35:00,1.96955,1.97296,1.969,1.97265,43000000.0
2008-07-03 00:40:00,1.97292,1.97304,1.96888,1.97202,41000000.0
2008-07-03 00:45:00,1.97336,1.97336,1.96829,1.96859,52000000.0
2008-07-03 00:50:00,1.96835,1.9723,1.96804,1.97223,37000000.0
2008-07-03 00:55:00,1.96877,1.97228,1.9687,1.96936,42000000.0
2008-07-03 01:00:00,1.97375,1.97375,1.9691,1.97258,25000000.0
2008-07-03 01:05:00,1.96976,1.97311,1.96937,1.9695,41000000.0
2008-07-03 01:10:00,1.96928,1.97298,1.96928,1.97298,24000000.0
2008-07-03 01:15:00,1.97292,1.97325,1.96873,1.97305,32000000.0
2008-07-03 01:20:00,1.96984,1.97309,1.96891,1.96891,23000000.0
2008-07-03 01:25:00,1.96931,1.97318,1.9689,1.97303,47000000.0
2008-07-03 01:30:00,1.97472,1.97472,1.96938,1.97286,22000000.0
2008-07-03 01:35:00,1.97014,1.97306,1.96866,1.97295,35000000.0
2008-07-03 01:40:00,1.9699,1.97272,1.96844,1.97263,38000000.0
2008-07-03 01:45:00,1.97401,1.97401,1.96871,1.97268,44000000.0
2008-07-03 01:50:00,1.96977,1.97312,1.96894,1.96915,30000000.0
2008-07-03 01:55:00,1.96897,1.97316,1.96864,1.97312,38000000.0
2008-07-03 02:00:00,1.97377,1.97377,1.96996,1.97297,24000000.0
2008-07-03 02:05:00,1.96827,1.9728,1.96827,1.96907,33000000.0
2008-07-03 02:10:00,1.96983,1.97336,1.96884,1.97328,41000000.0
2008-07-03 02:15:00,1.97443,1.97443,1.96886,1.97282,53000000.0
2008-07-03 02:20:00,1.97309,1.97309,1.96887,1.96951,34000000.0
2008-07-03 02:25:00,1.97206,1.97309,1.96908,1.97282,32000000.0
2008-07-03 02:30:00,1.97345,1.97358,1.96903,1.96966,61000000.0
2008-07-03 02:35:00,1.9705,1.97366,1.96915,1.96922,38000000.0
2008-07-03 02:40:00,1.97087,1.97366,1.96913,1.97325,35000000.0
2008-07-03 02:45:00,1.97452,1.97452,1.96894,1.96895,44000000.0
2008-07-03 02:50:00,1.97021,1.97326,1.96911,1.9693,33000000.0
2008-07-03 02:55:00,1.97185,1.97272,1.96907,1.96907,40000000.0
2008-07-03 03:00:00,1.97327,1.97327,1.96938,1.96968,51000000.0
2008-07-03 03:05:00,1.97315,1.97332,1.9695,1.97312,45000000.0
2008-07-03 03:10:00,1.96897,1.97298,1.96885,1.96896,33000000.0
2008-07-03 03:15:00,1.97353,1.97353,1.96926,1.97219,40000000.0
2008-07-03 03:20:00,1.9697,1.9733,1.96925,1.96982,43000000.0
2008-07-03 03:25:00,1.972,1.97345,1.96937,1.96943,35000000.0
2008-07-03 03:30:00,1.97176,1.97265,1.9687,1.96913,48000000.0
2008-07-03 03:35:00,1.97296,1.97296,1.96817,1.97247,51000000.0
2008-07-03 03:40:00,1.96931,1.97177,1.96762,1.97177,42000000.0
2008-07-03 03:45:00,1.97178,1.97178,1.96716,1.96755,31000000.0
2008-07-03 03:50:00,1.97077,1.97174,1.96791,1.97129,55000000.0
2008-07-03 03:55:00,1.97151,1.97159,1.96736,1.97048,51000000.0
2008-07-03 04:00:00,1.96841,1.97085,1.9668,1.97085,41000000.0
2008-07-03 04:05:00,1.96785,1.97068,1.96688,1.96688,17000000.0
2008-07-03 04:10:00,1.96993,1.97082,1.96703,1.97082,36000000.0
2008-07-03 04:15:00,1.97286,1.97286,1.96692,1.96741,27000000.0
2008-07-03 04:20:00,1.96998,1.97146,1.96733,1.97107,45000000.0
2008-07-03 04:25:00,1.96746,1.97091,1.96721,1.96797,29000000.0
2008-07-03 04:30:00,1.97022,1.97088,1.96633,1.97069,38000000.0
2008-07-03 04:35:00,1.96655,1.97014,1.96645,1.96667,36000000.0
2008-07-03 04:40:00,1.96667,1.97037,1.96624,1.97014,43000000.0
2008-07-03 04:45:00,1.97143,1.97143,1.96693,1.97103,29000000.0
2008-07-03 04:50:00,1.96659,1.97088,1.96659,1.96774,30000000.0
2008-07-03 04:55:00,1.96763,1.97156,1.96763,1.9711,37000000.0
2008-07-03 05:00:00,1.97115,1.9715,1.9682,1.96866,37000000.0
2008-07-03 05:05:00,1.97239,1.97243,1.9686,1.97231,49000000.0
2008-07-03 05:10:00,1.97233,1.97248,1.96774,1.97147,24000000.0
2008-07-03 05:15:00,1.97289,1.97289,1.9684,1.97216,15000000.0
2008-07-03 05:20:00,1.96795,1.97155,1.96795,1.97155,28000000.0
2008-07-03 05:25:00,1.96794,1.96794,1.96747,1.96786,10000000.0
2008-07-03 05:30:00,1.97185,1.97197,1.96828,1.97155,33000000.0
2008-07-03 05:35:00,1.96827,1.97215,1.96827,1.97126,23000000.0
2008-07-03 05:40:00,1.97214,1.97237,1.9681,1.97183,33000000.0
2008-07-03 05:45:00,1.97374,1.97386,1.9686,1.97253,42000000.0
2008-07-03 05:50:00,1.96868,1.97276,1.96853,1.97276,44000000.0
2008-07-03 05:55:00,1.97269,1.97276,1.96918,1.97213,43000000.0
2008-07-03 06:00:00,1.97277,1.97308,1.96925,1.96951,41000000.0
2008-07-03 06:05:00,1.96896,1.97259,1.96843,1.96936,37000000.0
2008-07-03 06:10:00,1.97283,1.97283,1.96875,1.9722,43000000.0
2008-07-03 06:15:00,1.97378,1.97378,1.96875,1.97284,35000000.0
2008-07-03 06:20:00,1.9696,1.97271,1.96875,1.96875,32000000.0
2008-07-03 06:25:00,1.9691,1.9733,1.96892,1.9733,32000000.0
2008-07-03 06:30:00,1.97404,1.97404,1.9693,1.97336,42000000.0
2008-07-03 06:35:00,1.97024,1.97308,1.96919,1.97304,42000000.0
2008-07-03 06:40:00,1.97284,1.97284,1.969,1.97252,37000000.0
2008-07-03 06:45:00,1.97337,1.97337,1.96871,1.96892,32000000.0
2008-07-03 06:50:00,1.96842,1.97223,1.96825,1.96843,38000000.0
2008-07-03 06:55:00,1.96775,1.97167,1.96683,1.97045,48000000.0
2008-07-03 07:00:00,1.96982,1.97112,1.96658,1.96742,58000000.0
2008-07-03 07:05:00,1.96842,1.97126,1.96741,1.97123,46000000.0
2008-07-03 07:10:00,1.96728,1.97154,1.96719,1.97054,59000000.0
2008-07-03 07:15:00,1.97066,1.97282,1.96825,1.97264,46000000.0
2008-07-03 07:20:00,1.96884,1.97293,1.96884,1.97262,56000000.0
2008-07-03 07:25:00,1.96988,1.9726,1.96883,1.96915,44000000.0
2008-07-03 07:30:00,1.97257,1.97298,1.9695,1.97223,67000000.0
2008-07-03 07:35:00,1.9729,1.97324,1.9696,1.97023,38000000.0
2008-07-03 07:40:00,1.97356,1.97356,1.96718,1.96983,60000000.0
2008-07-03 07:45:00,1.97021,1.97045,1.96633,1.96679,46000000.0
2008-07-03 07:50:00,1.96646,1.97086,1.96646,1.96725,46000000.0
2008-07-03 07:55:00,1.96706,1.97041,1.9663,1.96992,73000000.0
2008-07-03 08:00:00,1.96912,1.97064,1.96608,1.96961,72000000.0
2008-07-03 08:05:00,1.9662,1.97086,1.9662,1.97086,83000000.0
2008-07-03 08:10:00,1.97144,1.97169,1.96763,1.97111,49000000.0
2008-07-03 08:15:00,1.97093,1.97188,1.96679,1.96867,43000000.0
2008-07-03 08:20:00,1.96893,1.97526,1.96861,1.97071,41000000.0
2008-07-03 08:25:00,1.97438,1.97716,1.97227,1.97344,43000000.0
2008-07-03 08:30:00,1.97616,1.97847,1.97135,1.97847,47000000.0
2008-07-03 08:35:00,1.97807,1.98108,1.97387,1.97848,37000000.0
2008-07-03 08:40:00,1.97774,1.98088,1.97577,1.97924,45000000.0
2008-07-03 08:45:00,1.97819,1.97886,1.97483,1.97647,44000000.0
2008-07-03 08:50:00,1.97951,1.9823,1.97652,1.98222,47000000.0
2008-07-03 08:55:00,1.97937,1.98323,1.97743,1.98323,39000000.0
2008-07-03 09:00:00,1.98112,1.9845,1.97908,1.97949,42000000.0
2008-07-03 09:05:00,1.98224,1.98291,1.97783,1.98177,44000000.0
2008-07-03 09:10:00,1.97998,1.98573,1.97998,1.9856,40000000.0
2008-07-03 09:15:00,1.98514,1.98813,1.98286,1.98802,44000000.0
2008-07-03 09:20:00,1.98755,1.99038,1.98547,1.99038,37000000.0
2008-07-03 09:25:00,1.98815,1.99143,1.98505,1.98509,41000000.0
2008-07-03 09:30:00,1.98831,1.98831,1.98216,1.98758,41000000.0
2008-07-03 09:35:00,1.98485,1.98726,1.98344,1.98691,40000000.0
2008-07-03 09:40:00,1.98731,1.98903,1.98647,1.98866,46000000.0
2008-07-03 09:45:00,1.98848,1.98893,1.98691,1.98788,53000000.0
2008-07-03 09:50:00,1.9881,1.98824,1.98594,1.98594,40000000.0
2008-07-03 09:55:00,1.98612,1.98647,1.9839,1.9843,39000000.0
2008-07-03 10:00:00,1.98452,1.98563,1.98355,1.98478,48000000.0
2008-07-03 10:05:00,1.98496,1.98656,1.98474,1.98576,48000000.0
2008-07-03 10:10:00,1.98508,1.98563,1.98399,1.98457,41000000.0
2008-07-03 10:15:00,1.98548,1.98604,1.98444,1.98484,47000000.0
2008-07-03 10:20:00,1.98489,1.98716,1.98464,1.98641,39000000.0
2008-07-03 10:25:00,1.98605,1.98846,1.98605,1.98795,45000000.0
2008-07-03 10:30:00,1.98734,1.98805,1.98476,1.9856,51000000.0
2008-07-03 10:35:00,1.98591,1.98687,1.98569,1.98631,50000000.0
2008-07-03 10:40:00,1.98569,1.98597,1.98461,1.98571,41000000.0
2008-07-03 10:45:00,1.98548,1.98595,1.98413,1.9848,40000000.0
2008-07-03 10:50:00,1.98452,1.98604,1.98323,1.98604,39000000.0
2008-07-03 10:55:00,1.98525,1.98603,1.98448,1.98448,41000000.0
2008-07-03 11:00:00,1.98556,1.98591,1.98373,1.98412,43000000.0
2008-07-03 11:05:00,1.98311,1.98474,1.9828,1.98308,43000000.0
2008-07-03 11:10:00,1.98426,1.98454,1.98002,1.98368,46000000.0
2008-07-03 11:15:00,1.98374,1.98546,1.98314,1.98473,41000000.0
2008-07-03 11:20:00,1.98449,1.9864,1.98449,1.98629,47000000.0
2008-07-03 11:25:00,1.9853,1.98594,1.98495,1.98548,45000000.0
2008-07-03 11:30:00,1.98526,1.98677,1.98474,1.98474,42000000.0
2008-07-03 11:35:00,1.98434,1.985,1.98282,1.98486,45000000.0
2008-07-03 11:40:00,1.98416,1.9857,1.98374,1.9857,50000000.0
2008-07-03 11:45:00,1.9854,1.98677,1.98482,1.98482,43000000.0
2008-07-03 11:50:00,1.98446,1.98551,1.98401,1.985,46000000.0
2008-07-03 11:55:00,1.98499,1.98637,1.98462,1.98637,46000000.0
2008-07-03 12:00:00,1.98582,1.98687,1.98519,1.98519,40000000.0
2008-07-03 12:05:00,1.98482,1.98652,1.98463,1.98652,38000000.0
2008-07-03 12:10:00,1.98562,1.98639,1.98512,1.98532,40000000.0
2008-07-03 12:15:00,1.98549,1.98601,1.98435,1.98455,46000000.0
2008-07-03 12:20:00,1.98524,1.98524,1.98356,1.98499,42000000.0
2008-07-03 12:25:00,1.98345,1.98595,1.98345,1.98595,51000000.0
2008-07-03 12:30:00,1.9859,1.98675,1.98521,1.98601,46000000.0
2008-07-03 12:35:00,1.98524,1.98713,1.98524,1.98659,45000000.0
2008-07-03 12:40:00,1.98754,1.98825,1.98714,1.9876,46000000.0
2008-07-03 12:45:00,1.98844,1.98879,1.98717,1.98816,47000000.0
2008-07-03 12:50:00,1.98714,1.98965,1.98714,1.98897,44000000.0
2008-07-03 12:55:00,1.98916,1.99045,1.98882,1.98998,42000000.0
2008-07-03 13:00:00,1.99041,1.99053,1.98846,1.99016,43000000.0
2008-07-03 13:05:00,1.99009,1.99048,1.98907,1.99012,46000000.0
2008-07-03 13:10:00,1.98879,1.99045,1.98821,1.98897,47000000.0
2008-07-03 13:15:00,1.98859,1.989,1.98785,1.98891,47000000.0
2008-07-03 13:20:00,1.98862,1.99026,1.98802,1.9888,42000000.0
2008-07-03 13:25:00,1.98911,1.98987,1.98833,1.98916,43000000.0
2008-07-03 13:30:00,1.9888,1.99062,1.98773,1.99062,43000000.0
2008-07-03 13:35:00,1.99086,1.99488,1.99032,1.99335,44000000.0
2008-07-03 13:40:00,1.99342,1.99465,1.99171,1.99258,45000000.0
2008-07-03 13:45:00,1.99172,1.99319,1.99002,1.99136,46000000.0
2008-07-03 13:50:00,1.99098,1.9921,1.99078,1.99078,45000000.0
2008-07-03 13:55:00,1.99134,1.99194,1.99005,1.99073,46000000.0
2008-07-03 14:00:00,1.99058,1.992,1.98962,1.9911,42000000.0
2008-07-03 14:05:00,1.9912,1.99312,1.99088,1.99285,47000000.0
2008-07-03 14:10:00,1.99364,1.99407,1.99218,1.99345,51000000.0
2008-07-03 14:15:00,1.99227,1.99559,1.99227,1.9955,44000000.0
2008-07-03 14:20:00,1.99514,1.99604,1.9932,1.99375,43000000.0
2008-07-03 14:25:00,1.99374,1.99554,1.99249,1.99554,38000000.0
2008-07-03 14:30:00,1.99491,1.99494,1.98503,1.98503,46000000.0
2008-07-03 14:35:00,1.98464,1.98464,1.97486,1.97545,45000000.0
2008-07-03 14:40:00,1.97482,1.98152,1.97468,1.98152,45000000.0
2008-07-03 14:45:00,1.98189,1.98269,1.97751,1.97852,50000000.0
2008-07-03 14:50:00,1.97848,1.97848,1.96146,1.96161,42000000.0
2008-07-03 14:55:00,1.96288,1.96678,1.96171,1.96494,42000000.0
2008-07-03 15:00:00,1.96442,1.96484,1.95847,1.96047,45000000.0
2008-07-03 15:05:00,1.95942,1.96069,1.95642,1.96045,46000000.0
2008-07-03 15:10:00,1.9597,1.96204,1.95862,1.96204,47000000.0
2008-07-03 15:15:00,1.96147,1.96261,1.96045,1.96261,42000000.0
2008-07-03 15:20:00,1.96253,1.96289,1.9594,1.96087,41000000.0
2008-07-03 15:25:00,1.96087,1.96207,1.95888,1.96134,49000000.0
2008-07-03 15:30:00,1.96109,1.96636,1.96092,1.96473,46000000.0
2008-07-03 15:35:00,1.9649,1.96548,1.96352,1.96501,47000000.0
2008-07-03 15:40:00,1.96481,1.96618,1.9629,1.96353,46000000.0
2008-07-03 15:45:00,1.96447,1.97102,1.96447,1.9692,40000000.0
2008-07-03 15:50:00,1.97,1.97,1.96643,1.96643,48000000.0
2008-07-03 15:55:00,1.96552,1.96647,1.96381,1.96381,40000000.0
2008-07-03 16:00:00,1.96348,1.96812,1.96068,1.96676,35000000.0
2008-07-03 16:05:00,1.96805,1.96805,1.9617,1.96238,48000000.0
2008-07-03 16:10:00,1.9631,1.9631,1.95925,1.95938,48000000.0
2008-07-03 16:15:00,1.95864,1.95969,1.95635,1.95726,45000000.0
2008-07-03 16:20:00,1.95586,1.95706,1.9541,1.9541,51000000.0
2008-07-03 16:25:00,1.95438,1.95438,1.95167,1.95216,38000000.0
2008-07-03 16:30:00,1.95271,1.95271,1.94916,1.9517,45000000.0
2008-07-03 16:35:00,1.95156,1.95309,1.9497,1.95106,37000000.0
2008-07-03 16:40:00,1.95086,1.95359,1.95086,1.95177,45000000.0
2008-07-03 16:45:00,1.95173,1.95231,1.95016,1.95139,41000000.0
2008-07-03 16:50:00,1.95136,1.95337,1.95087,1.95337,46000000.0
2008-07-03 16:55:00,1.95246,1.95447,1.95246,1.9538,41000000.0
2008-07-03 17:00:00,1.95361,1.95443,1.95106,1.95214,42000000.0
2008-07-03 17:05:00,1.95237,1.95271,1.95025,1.95045,43000000.0
2008-07-03 17:10:00,1.9513,1.95223,1.94958,1.94958,49000000.0
2008-07-03 17:15:00,1.94999,1.95021,1.94738,1.9499,42000000.0
2008-07-03 17:20:00,1.94975,1.95085,1.94881,1.95026,45000000.0
2008-07-03 17:25:00,1.95101,1.95114,1.94923,1.9494,45000000.0
2008-07-03 17:30:00,1.94886,1.94926,1.946,1.94683,36000000.0
2008-07-03 17:35:00,1.94572,1.94674,1.94435,1.94605,43000000.0
2008-07-03 17:40:00,1.94538,1.94701,1.94522,1.94589,38000000.0
2008-07-03 17:45:00,1.94611,1.94675,1.94478,1.94515,54000000.0
2008-07-03 17:50:00,1.94514,1.9454,1.94366,1.94448,45000000.0
2008-07-03 17:55:00,1.94437,1.94478,1.94318,1.94318,43000000.0
2008-07-03 18:00:00,1.94375,1.94609,1.94325,1.94461,42000000.0
2008-07-03 18:05:00,1.94481,1.94584,1.94435,1.94513,42000000.0
2008-07-03 18:10:00,1.94459,1.94701,1.94402,1.94611,43000000.0
2008-07-03 18:15:00,1.94604,1.94656,1.94449,1.94516,42000000.0
2008-07-03 18:20:00,1.94377,1.94467,1.94153,1.94242,44000000.0
2008-07-03 18:25:00,1.9425,1.94407,1.94246,1.94275,46000000.0
2008-07-03 18:30:00,1.94245,1.94381,1.94133,1.94292,44000000.0
2008-07-03 18:35:00,1.94398,1.94633,1.94315,1.94467,42000000.0
2008-07-03 18:40:00,1.94455,1.94568,1.94413,1.94413,45000000.0
2008-07-03 18:45:00,1.94416,1.94575,1.9432,1.94398,43000000.0
2008-07-03 18:50:00,1.94311,1.94516,1.9431,1.94465,37000000.0
2008-07-03 18:55:00,1.9457,1.9459,1.94424,1.94503,41000000.0
2008-07-03 19:00:00,1.94618,1.94681,1.94481,1.94524,47000000.0
2008-07-03 19:05:00,1.94409,1.94513,1.94335,1.94404,46000000.0
2008-07-03 19:10:00,1.94406,1.94563,1.94328,1.94507,45000000.0
2008-07-03 19:15:00,1.94522,1.94571,1.94363,1.94434,47000000.0
2008-07-03 19:20:00,1.9433,1.94417,1.94039,1.94186,50000000.0
2008-07-03 19:25:00,1.94237,1.94595,1.9418,1.94525,45000000.0
2008-07-03 19:30:00,1.94489,1.94535,1.9409,1.94157,44000000.0
2008-07-03 19:35:00,1.94183,1.94525,1.94159,1.942,35000000.0
2008-07-03 19:40:00,1.94151,1.94519,1.94151,1.94484,31000000.0
2008-07-03 19:45:00,1.94404,1.94552,1.94128,1.94425,46000000.0
2008-07-03 19:50:00,1.94226,1.94515,1.94213,1.94457,36000000.0
2008-07-03 19:55:00,1.94402,1.94464,1.93996,1.94363,41000000.0
2008-07-03 20:00:00,1.94418,1.94418,1.94031,1.94382,43000000.0
2008-07-03 20:05:00,1.94414,1.94433,1.94053,1.94053,42000000.0
2008-07-03 20:10:00,1.94032,1.94387,1.94004,1.94077,32000000.0
2008-07-03 20:15:00,1.94474,1.94474,1.93996,1.9437,36000000.0
2008-07-03 20:20:00,1.94395,1.94396,1.94008,1.94008,25000000.0
2008-07-03 20:25:00,1.94058,1.94396,1.94012,1.94383,39000000.0
2008-07-03 20:30:00,1.944,1.944,1.93995,1.94007,33000000.0
2008-07-03 20:35:00,1.94018,1.94388,1.94018,1.94383,30000000.0
2008-07-03 20:40:00,1.9407,1.94402,1.94006,1.94035,37000000.0
2008-07-03 20:45:00,1.94423,1.94441,1.94025,1.94403,41000000.0
2008-07-03 20:50:00,1.94076,1.94417,1.94034,1.94392,40000000.0
2008-07-03 20:55:00,1.94061,1.94438,1.94024,1.94118,34000000.0
2008-07-03 21:00:00,1.94511,1.94511,1.94102,1.9445,24000000.0
2008-07-03 21:05:00,1.94327,1.9444,1.94045,1.94434,37000000.0
2008-07-03 21:10:00,1.94357,1.94447,1.94074,1.9441,41000000.0
2008-07-03 21:15:00,1.94495,1.94495,1.94065,1.94412,43000000.0
2008-07-03 21:20:00,1.94442,1.94442,1.93994,1.94364,45000000.0
2008-07-03 21:25:00,1.94034,1.94382,1.93993,1.94374,57000000.0
2008-07-03 21:30:00,1.94562,1.94562,1.94035,1.94074,35000000.0
2008-07-03 21:35:00,1.93994,1.9438,1.93972,1.9438,34000000.0
2008-07-03 21:40:00,1.94396,1.94468,1.94066,1.94106,48000000.0
2008-07-03 21:45:00,1.94495,1.94495,1.94091,1.94436,41000000.0
2008-07-03 21:50:00,1.94075,1.94077,1.94052,1.94054,32000000.0
2008-07-03 21:55:00,1.9408,1.94516,1.94073,1.94122,42000000.0
2008-07-03 22:00:00,1.94597,1.94597,1.94014,1.94414,32000000.0
2008-07-03 22:05:00,1.94086,1.94477,1.94055,1.94465,36000000.0
2008-07-03 22:10:00,1.94054,1.9442,1.94054,1.9442,11000000.0
2008-07-03 22:15:00,1.94577,1.94577,1.94044,1.94062,41000000.0
2008-07-03 22:20:00,1.94058,1.94403,1.94014,1.94386,37000000.0
2008-07-03 22:25:00,1.94116,1.94426,1.94002,1.94395,43000000.0
2008-07-03 22:30:00,1.94414,1.94451,1.94021,1.94417,36000000.0
2008-07-03 22:35:00,1.9403,1.94453,1.94012,1.94087,30000000.0
2008-07-03 22:40:00,1.94067,1.94434,1.94054,1.94119,16000000.0
2008-07-03 22:45:00,1.94558,1.94558,1.94056,1.94412,46000000.0
2008-07-03 22:50:00,1.94131,1.94486,1.94086,1.94368,37000000.0
2008-07-03 22:55:00,1.94174,1.94538,1.94137,1.94166,58000000.0
2008-07-03 23:00:00,1.94499,1.94597,1.94111,1.94204,35000000.0
2008-07-03 23:05:00,1.94126,1.94505,1.9409,1.9412,32000000.0
2008-07-03 23:10:00,1.94107,1.94595,1.94067,1.94588,35000000.0
2008-07-03 23:15:00,1.94625,1.94627,1.94143,1.94485,29000000.0
2008-07-03 23:20:00,1.94043,1.94562,1.9402,1.94036,28000000.0
2008-07-03 23:25:00,1.94052,1.94504,1.94047,1.94487,33000000.0
2008-07-03 23:30:00,1.94569,1.94575,1.93982,1.94025,30000000.0
2008-07-03 23:35:00,1.94056,1.94557,1.94043,1.94503,24000000.0
2008-07-03 23:40:00,1.94189,1.94511,1.94073,1.94506,24000000.0
2008-07-03 23:45:00,1.94562,1.94562,1.94021,1.94025,38000000.0
2008-07-03 23:50:00,1.9404,1.94556,1.93997,1.94035,22000000.0
2008-07-03 23:55:00,1.9401,1.94338,1.9398,1.94015,17000000.0
2008-07-04 00:00:00,1.94484,1.94553,1.9402,1.94512,45000000.0
2008-07-04 00:05:00,1.94046,1.94546,1.94031,1.94534,34000000.0
2008-07-04 00:10:00,1.94148,1.94498,1.94011,1.94072,35000000.0
2008-07-04 00:15:00,1.94569,1.94569,1.9395,1.94435,38000000.0
2008-07-04 00:20:00,1.94123,1.94298,1.94086,1.94086,6000000.0
2008-07-04 00:25:00,1.94483,1.94507,1.93996,1.94015,50000000.0
2008-07-04 00:30:00,1.94369,1.94438,1.93973,1.93998,53000000.0
2008-07-04 00:35:00,1.9405,1.94526,1.94048,1.94495,36000000.0
2008-07-04 00:40:00,1.94042,1.94449,1.94007,1.94025,48000000.0
2008-07-04 00:45:00,1.94518,1.94518,1.94002,1.94053,52000000.0
2008-07-04 00:50:00,1.94142,1.94534,1.94055,1.94533,30000000.0
2008-07-04 00:55:00,1.94061,1.94469,1.94026,1.94469,61000000.0
2008-07-04 01:00:00,1.94537,1.94537,1.94041,1.9407,41000000.0
2008-07-04 01:05:00,1.94088,1.94523,1.94042,1.94523,41000000.0
2008-07-04 01:10:00,1.94027,1.94491,1.94023,1.94491,21000000.0
2008-07-04 01:15:00,1.94595,1.94606,1.94008,1.94065,32000000.0
2008-07-04 01:20:00,1.94033,1.94432,1.93988,1.94364,42000000.0
2008-07-04 01:25:00,1.94103,1.94434,1.93838,1.94419,54000000.0
2008-07-04 01:30:00,1.94429,1.94445,1.93976,1.93978,64000000.0
2008-07-04 01:35:00,1.94309,1.94428,1.93965,1.94428,26000000.0
2008-07-04 01:40:00,1.94074,1.94429,1.93819,1.93883,42000000.0
2008-07-04 01:45:00,1.94311,1.94311,1.93781,1.94225,44000000.0
2008-07-04 01:50:00,1.94249,1.9432,1.93854,1.9426,34000000.0
2008-07-04 01:55:00,1.93889,1.94364,1.93889,1.9436,38000000.0
2008-07-04 02:00:00,1.94326,1.94378,1.9393,1.94358,38000000.0
2008-07-04 02:05:00,1.94047,1.94373,1.93903,1.9434,40000000.0
2008-07-04 02:10:00,1.94362,1.94415,1.9388,1.94328,41000000.0
2008-07-04 02:15:00,1.94388,1.9439,1.93876,1.9439,53000000.0
2008-07-04 02:20:00,1.94427,1.9445,1.93954,1.9445,35000000.0
2008-07-04 02:25:00,1.94032,1.94503,1.94026,1.94494,26000000.0
2008-07-04 02:30:00,1.94475,1.94547,1.94047,1.94546,61000000.0
2008-07-04 02:35:00,1.94387,1.94541,1.94002,1.94201,39000000.0
2008-07-04 02:40:00,1.94269,1.94606,1.94119,1.94502,40000000.0
2008-07-04 02:45:00,1.94621,1.94654,1.94107,1.94654,44000000.0
2008-07-04 02:50:00,1.94283,1.94636,1.94092,1.94532,40000000.0
2008-07-04 02:55:00,1.94177,1.94607,1.94177,1.94212,38000000.0
2008-07-04 03:00:00,1.94342,1.94626,1.94156,1.94171,38000000.0
2008-07-04 03:05:00,1.94155,1.9465,1.94132,1.94627,52000000.0
2008-07-04 03:10:00,1.94208,1.94633,1.94183,1.94631,49000000.0
2008-07-04 03:15:00,1.94756,1.94766,1.94148,1.94227,35000000.0
2008-07-04 03:20:00,1.94154,1.94663,1.94134,1.94632,31000000.0
2008-07-04 03:25:00,1.94549,1.94696,1.94248,1.94685,32000000.0
2008-07-04 03:30:00,1.94486,1.94677,1.94257,1.9466,31000000.0
2008-07-04 03:35:00,1.94677,1.94677,1.94258,1.94638,37000000.0
2008-07-04 03:40:00,1.94312,1.9461,1.94172,1.94172,17000000.0
2008-07-04 03:45:00,1.94637,1.94716,1.94247,1.94612,28000000.0
2008-07-04 03:50:00,1.94707,1.9473,1.94272,1.94713,31000000.0
2008-07-04 03:55:00,1.94719,1.94734,1.94232,1.94333,56000000.0
2008-07-04 04:00:00,1.94705,1.94722,1.94226,1.94245,39000000.0
2008-07-04 04:05:00,1.94618,1.94618,1.94211,1.94299,18000000.0
2008-07-04 04:10:00,1.94354,1.9473,1.94237,1.9473,26000000.0
2008-07-04 04:15:00,1.94751,1.94751,1.94245,1.94255,40000000.0
2008-07-04 04:20:00,1.94301,1.94707,1.94232,1.9432,15000000.0
2008-07-04 04:25:00,1.94238,1.94676,1.94229,1.94676,18000000.0
2008-07-04 04:30:00,1.94758,1.94758,1.94277,1.94523,28000000.0
2008-07-04 04:35:00,1.94216,1.94726,1.94204,1.94721,22000000.0
2008-07-04 04:40:00,1.94236,1.94664,1.94192,1.94217,47000000.0
2008-07-04 04:45:00,1.94767,1.94767,1.94263,1.94718,44000000.0
2008-07-04 04:50:00,1.94268,1.94773,1.94268,1.94773,7000000.0
2008-07-04 04:55:00,1.94782,1.94791,1.94282,1.9431,37000000.0
2008-07-04 05:00:00,1.94739,1.94767,1.9427,1.94728,46000000.0
2008-07-04 05:05:00,1.94342,1.94774,1.94313,1.94321,29000000.0
2008-07-04 05:10:00,1.9445,1.94799,1.94279,1.94314,41000000.0
2008-07-04 05:15:00,1.94771,1.94823,1.9427,1.94308,40000000.0
2008-07-04 05:20:00,1.94774,1.94786,1.94773,1.94786,11000000.0
2008-07-04 05:25:00,1.9441,1.94766,1.94305,1.94305,35000000.0
2008-07-04 05:30:00,1.94795,1.94807,1.94282,1.94698,42000000.0
2008-07-04 05:35:00,1.94321,1.9472,1.94305,1.94621,21000000.0
2008-07-04 05:40:00,1.9431,1.94806,1.94303,1.94695,42000000.0
2008-07-04 05:45:00,1.94826,1.94826,1.94354,1.94354,34000000.0
2008-07-04 05:50:00,1.9432,1.94788,1.94309,1.94747,34000000.0
2008-07-04 05:55:00,1.94735,1.94758,1.94316,1.94734,26000000.0
2008-07-04 06:00:00,1.94764,1.94795,1.94283,1.94686,41000000.0
2008-07-04 06:05:00,1.94294,1.9474,1.94278,1.94722,29000000.0
2008-07-04 06:10:00,1.94359,1.94804,1.94284,1.94783,35000000.0
2008-07-04 06:15:00,1.94876,1.94877,1.94335,1.94756,35000000.0
2008-07-04 06:20:00,1.94805,1.94805,1.94281,1.9472,31000000.0
2008-07-04 06:25:00,1.94314,1.94796,1.94258,1.94746,43000000.0
2008-07-04 06:30:00,1.94826,1.94826,1.94195,1.94649,42000000.0
2008-07-04 06:35:00,1.94302,1.94687,1.94184,1.94604,42000000.0
2008-07-04 06:40:00,1.94201,1.94677,1.94144,1.94666,34000000.0
2008-07-04 06:45:00,1.94478,1.94584,1.94193,1.94195,18000000.0
2008-07-04 06:50:00,1.94266,1.94633,1.9425,1.94633,20000000.0
2008-07-04 06:55:00,1.94144,1.94594,1.94139,1.94583,48000000.0
2008-07-04 07:00:00,1.94463,1.94614,1.94148,1.94191,50000000.0
2008-07-04 07:05:00,1.94164,1.94604,1.94164,1.94572,37000000.0
2008-07-04 07:10:00,1.94204,1.9457,1.94093,1.94556,59000000.0
2008-07-04 07:15:00,1.94627,1.94627,1.94149,1.94553,54000000.0
2008-07-04 07:20:00,1.9413,1.94565,1.9411,1.94537,37000000.0
2008-07-04 07:25:00,1.94175,1.94579,1.94071,1.94141,63000000.0
2008-07-04 07:30:00,1.94541,1.94564,1.94131,1.94167,77000000.0
2008-07-04 07:35:00,1.94095,1.94569,1.94052,1.94555,43000000.0
2008-07-04 07:40:00,1.94072,1.94559,1.94072,1.94547,60000000.0
2008-07-04 07:45:00,1.94548,1.94653,1.94177,1.94305,46000000.0
2008-07-04 07:50:00,1.9422,1.94717,1.9422,1.94284,46000000.0
2008-07-04 07:55:00,1.94677,1.94695,1.94211,1.94695,73000000.0
2008-07-04 08:00:00,1.94669,1.94732,1.94285,1.94732,54000000.0
2008-07-04 08:05:00,1.94714,1.94714,1.94209,1.94209,83000000.0
2008-07-04 08:10:00,1.94603,1.94613,1.94184,1.94273,49000000.0
2008-07-04 08:15:00,1.94612,1.94914,1.94284,1.94784,43000000.0
2008-07-04 08:20:00,1.94589,1.9494,1.94395,1.94734,41000000.0
2008-07-04 08:25:00,1.94373,1.94991,1.94355,1.94991,43000000.0
2008-07-04 08:30:00,1.94794,1.95008,1.94538,1.94575,47000000.0
2008-07-04 08:35:00,1.94527,1.9502,1.94527,1.94891,37000000.0
2008-07-04 08:40:00,1.94583,1.94928,1.94521,1.94914,45000000.0
2008-07-04 08:45:00,1.94571,1.94877,1.94379,1.94846,44000000.0
2008-07-04 08:50:00,1.94466,1.94826,1.943,1.943,47000000.0
2008-07-04 08:55:00,1.94773,1.94773,1.94087,1.94566,39000000.0
2008-07-04 09:00:00,1.94669,1.94681,1.94116,1.94197,42000000.0
2008-07-04 09:05:00,1.94656,1.94656,1.9407,1.94625,44000000.0
2008-07-04 09:10:00,1.94151,1.94715,1.94151,1.94154,40000000.0
2008-07-04 09:15:00,1.94304,1.94658,1.9417,1.9424,44000000.0
2008-07-04 09:20:00,1.94578,1.94755,1.94209,1.9459,37000000.0
2008-07-04 09:25:00,1.94427,1.94624,1.94107,1.94597,41000000.0
2008-07-04 09:30:00,1.94424,1.9471,1.94182,1.94254,41000000.0
2008-07-04 09:35:00,1.9438,1.94711,1.94258,1.94544,40000000.0
2008-07-04 09:40:00,1.94652,1.94768,1.94558,1.94558,46000000.0
2008-07-04 09:45:00,1.94655,1.94839,1.94573,1.94657,53000000.0
2008-07-04 09:50:00,1.94693,1.94856,1.94462,1.94608,40000000.0
2008-07-04 09:55:00,1.94545,1.94715,1.94504,1.94715,39000000.0
2008-07-04 10:00:00,1.94591,1.94703,1.94475,1.94509,48000000.0
2008-07-04 10:05:00,1.94615,1.94615,1.94365,1.94462,48000000.0
2008-07-04 10:10:00,1.94318,1.94515,1.9429,1.94428,41000000.0
2008-07-04 10:15:00,1.94303,1.94495,1.9428,1.94495,47000000.0
2008-07-04 10:20:00,1.94332,1.94522,1.94332,1.94474,39000000.0
2008-07-04 10:25:00,1.94346,1.94525,1.94292,1.9441,45000000.0
2008-07-04 10:30:00,1.94272,1.9437,1.93931,1.9414,51000000.0
2008-07-04 10:35:00,1.93988,1.94146,1.93884,1.93939,50000000.0
2008-07-04 10:40:00,1.93924,1.94042,1.93892,1.93917,41000000.0
2008-07-04 10:45:00,1.93954,1.9415,1.93893,1.94042,40000000.0
2008-07-04 10:50:00,1.93893,1.94078,1.93816,1.93996,39000000.0
2008-07-04 10:55:00,1.93856,1.93971,1.93709,1.93935,41000000.0
2008-07-04 11:00:00,1.93815,1.93876,1.93615,1.93621,43000000.0
2008-07-04 11:05:00,1.93624,1.93888,1.93618,1.93877,43000000.0
2008-07-04 11:10:00,1.93855,1.93904,1.93601,1.93759,46000000.0
2008-07-04 11:15:00,1.93713,1.93853,1.93601,1.93788,41000000.0
2008-07-04 11:20:00,1.93616,1.93871,1.93616,1.93836,47000000.0
2008-07-04 11:25:00,1.93772,1.9391,1.93628,1.93628,45000000.0
2008-07-04 11:30:00,1.93694,1.93778,1.93571,1.93608,42000000.0
2008-07-04 11:35:00,1.93632,1.93827,1.93632,1.93813,45000000.0
2008-07-04 11:40:00,1.93649,1.93985,1.93649,1.93985,50000000.0
2008-07-04 11:45:00,1.93851,1.941,1.93822,1.93991,43000000.0
2008-07-04 11:50:00,1.93885,1.93981,1.93774,1.93967,46000000.0
2008-07-04 11:55:00,1.93827,1.94006,1.9373,1.939,46000000.0
2008-07-04 12:00:00,1.93806,1.93964,1.93658,1.93964,40000000.0
2008-07-04 12:05:00,1.93784,1.93935,1.93573,1.93596,38000000.0
2008-07-04 12:10:00,1.93628,1.93839,1.93477,1.93826,40000000.0
2008-07-04 12:15:00,1.93722,1.9383,1.93642,1.9382,46000000.0
2008-07-04 12:20:00,1.93808,1.9387,1.9365,1.93724,42000000.0
2008-07-04 12:25:00,1.93658,1.93853,1.93657,1.93693,51000000.0
2008-07-04 12:30:00,1.93727,1.9387,1.93673,1.9383,46000000.0
2008-07-04 12:35:00,1.93794,1.93838,1.9357,1.93716,45000000.0
2008-07-04 12:40:00,1.93535,1.93774,1.93532,1.93733,46000000.0
2008-07-04 12:45:00,1.93769,1.93775,1.9354,1.93751,47000000.0
2008-07-04 12:50:00,1.93767,1.93767,1.93586,1.93621,44000000.0
2008-07-04 12:55:00,1.93776,1.93836,1.93595,1.93669,42000000.0
2008-07-04 13:00:00,1.93696,1.93767,1.93532,1.93599,43000000.0
2008-07-04 13:05:00,1.9361,1.93869,1.93608,1.93696,46000000.0
2008-07-04 13:10:00,1.93837,1.9389,1.93662,1.93873,47000000.0
2008-07-04 13:15:00,1.93773,1.93898,1.93559,1.93621,47000000.0
2008-07-04 13:20:00,1.93527,1.93754,1.93394,1.93754,42000000.0
2008-07-04 13:25:00,1.93602,1.93842,1.93585,1.9365,43000000.0
2008-07-04 13:30:00,1.93713,1.93742,1.93522,1.93719,43000000.0
2008-07-04 13:35:00,1.9358,1.93752,1.93465,1.93481,44000000.0
2008-07-04 13:40:00,1.93465,1.93679,1.93465,1.93553,45000000.0
2008-07-04 13:45:00,1.93582,1.93714,1.9347,1.93657,46000000.0
2008-07-04 13:50:00,1.93505,1.93636,1.93398,1.93489,45000000.0
2008-07-04 13:55:00,1.93467,1.93627,1.93408,1.93614,46000000.0
2008-07-04 14:00:00,1.93522,1.93646,1.93478,1.93588,42000000.0
2008-07-04 14:05:00,1.93447,1.9371,1.93441,1.93503,47000000.0
2008-07-04 14:10:00,1.93655,1.93699,1.93333,1.93561,51000000.0
2008-07-04 14:15:00,1.93385,1.93562,1.93334,1.93407,44000000.0
2008-07-04 14:20:00,1.93566,1.93635,1.93431,1.93635,43000000.0
2008-07-04 14:25:00,1.93531,1.93758,1.935,1.93674,38000000.0
2008-07-04 14:30:00,1.93562,1.93773,1.93558,1.9375,46000000.0
2008-07-04 14:35:00,1.93778,1.93804,1.93543,1.93793,45000000.0
2008-07-04 14:40:00,1.93793,1.93825,1.93564,1.93779,45000000.0
2008-07-04 14:45:00,1.93661,1.93906,1.93605,1.93906,50000000.0
2008-07-04 14:50:00,1.93756,1.93924,1.93683,1.9389,42000000.0
2008-07-04 14:55:00,1.93792,1.93951,1.93744,1.93935,42000000.0
2008-07-04 15:00:00,1.93886,1.93959,1.93759,1.93868,45000000.0
2008-07-04 15:05:00,1.93737,1.93962,1.93723,1.9389,46000000.0
2008-07-04 15:10:00,1.93775,1.93905,1.93629,1.93732,47000000.0
2008-07-04 15:15:00,1.93809,1.93824,1.93616,1.93765,42000000.0
2008-07-04 15:20:00,1.93679,1.93783,1.9361,1.93626,41000000.0
2008-07-04 15:25:00,1.93626,1.93814,1.93606,1.93606,49000000.0
2008-07-04 15:30:00,1.93727,1.93834,1.93602,1.93804,46000000.0
2008-07-04 15:35:00,1.93656,1.93851,1.93624,1.93635,47000000.0
2008-07-04 15:40:00,1.93783,1.93785,1.93624,1.93775,46000000.0
2008-07-04 15:45:00,1.93727,1.9379,1.93584,1.93736,40000000.0
2008-07-04 15:50:00,1.93668,1.93904,1.93654,1.93768,48000000.0
2008-07-04 15:55:00,1.93727,1.9393,1.93664,1.93864,40000000.0
2008-07-04 16:00:00,1.93743,1.93855,1.93621,1.93621,35000000.0
2008-07-04 16:05:00,1.9385,1.93857,1.93545,1.93734,48000000.0
2008-07-04 16:10:00,1.93724,1.93781,1.93575,1.93715,48000000.0
2008-07-04 16:15:00,1.93555,1.93773,1.93555,1.93644,45000000.0
2008-07-04 16:20:00,1.9362,1.93798,1.93602,1.93791,51000000.0
2008-07-04 16:25:00,1.93657,1.93864,1.93628,1.93808,38000000.0
2008-07-04 16:30:00,1.93754,1.93839,1.93654,1.93716,45000000.0
2008-07-04 16:35:00,1.93701,1.93886,1.93698,1.93866,29000000.0
2008-07-04 16:40:00,1.93743,1.93856,1.93611,1.93625,45000000.0
2008-07-04 16:45:00,1.9373,1.93822,1.9362,1.9362,41000000.0
2008-07-04 16:50:00,1.93747,1.93747,1.93533,1.93605,46000000.0
2008-07-04 16:55:00,1.93547,1.93748,1.93475,1.93539,41000000.0
2008-07-04 17:00:00,1.93502,1.9369,1.93384,1.9369,42000000.0
2008-07-04 17:05:00,1.93671,1.93671,1.93412,1.93607,43000000.0
2008-07-04 17:10:00,1.93588,1.93648,1.93416,1.93581,49000000.0
2008-07-04 17:15:00,1.93435,1.93532,1.9319,1.93532,42000000.0
2008-07-04 17:20:00,1.93393,1.93658,1.93346,1.93658,45000000.0
2008-07-04 17:25:00,1.93476,1.94,1.93449,1.93954,45000000.0
2008-07-04 17:30:00,1.93808,1.9399,1.9366,1.93908,36000000.0
2008-07-04 17:35:00,1.93969,1.93977,1.93778,1.93977,43000000.0
2008-07-04 17:40:00,1.93792,1.93958,1.93682,1.93894,38000000.0
2008-07-04 17:45:00,1.93783,1.93898,1.93556,1.93797,43000000.0
2008-07-04 17:50:00,1.93599,1.93898,1.93599,1.93841,45000000.0
2008-07-04 17:55:00,1.93788,1.93869,1.9358,1.93865,43000000.0
2008-07-04 18:00:00,1.93784,1.93848,1.93493,1.93699,42000000.0
2008-07-04 18:05:00,1.9358,1.9373,1.93464,1.93719,42000000.0
2008-07-04 18:10:00,1.93743,1.93743,1.93469,1.93486,43000000.0
2008-07-04 18:15:00,1.93526,1.93658,1.93404,1.93565,42000000.0
2008-07-04 18:20:00,1.93375,1.93478,1.93244,1.9327,44000000.0
2008-07-04 18:25:00,1.93278,1.93452,1.93206,1.9328,46000000.0
2008-07-04 18:30:00,1.93475,1.93475,1.93091,1.93288,44000000.0
2008-07-04 18:35:00,1.93472,1.93515,1.93262,1.93464,42000000.0
2008-07-04 18:40:00,1.93355,1.9347,1.93289,1.93307,45000000.0
2008-07-04 18:45:00,1.93357,1.93483,1.93308,1.93466,35000000.0
2008-07-04 18:50:00,1.93319,1.935,1.93319,1.93342,19000000.0
2008-07-04 18:55:00,1.93484,1.93545,1.93284,1.93472,34000000.0
2008-07-04 19:00:00,1.93486,1.93486,1.93237,1.93315,47000000.0
2008-07-04 19:05:00,1.93333,1.93346,1.9331,1.93318,19000000.0
2008-07-04 19:10:00,1.93339,1.93349,1.93314,1.93338,18000000.0
2008-07-04 19:15:00,1.93595,1.93607,1.92982,1.93026,20000000.0
2008-07-04 19:20:00,1.93026,1.93039,1.93017,1.93031,21000000.0
2008-07-04 19:25:00,1.93014,1.93033,1.92981,1.93,45000000.0
2008-07-04 19:30:00,1.93508,1.93508,1.92964,1.92979,34000000.0
2008-07-04 19:35:00,1.92975,1.92987,1.92952,1.92985,8000000.0
2008-07-04 19:40:00,1.92965,1.93038,1.92933,1.93012,38000000.0
2008-07-04 19:45:00,1.93548,1.93548,1.93007,1.93013,20000000.0
2008-07-04 19:50:00,1.93016,1.93016,1.92941,1.92965,15000000.0
2008-07-04 19:55:00,1.92987,1.92987,1.92924,1.92978,22000000.0
2008-07-04 20:00:00,1.93489,1.93489,1.92944,1.92975,43000000.0
2008-07-04 20:05:00,1.92985,1.92996,1.92953,1.92983,7000000.0
2008-07-04 20:10:00,1.92976,1.92994,1.92932,1.92994,17000000.0
2008-07-04 20:15:00,1.93575,1.93587,1.92982,1.93015,27000000.0
2008-07-04 20:20:00,1.93015,1.93027,1.93002,1.93015,11000000.0
2008-07-04 20:30:00,1.93594,1.93605,1.92993,1.93017,16000000.0
2008-07-04 20:35:00,1.92954,1.92977,1.92944,1.92975,22000000.0
2008-07-04 20:45:00,1.93544,1.93556,1.93544,1.93556,7000000.0
2008-07-04 20:50:00,1.93215,1.93227,1.93214,1.93227,7000000.0
2008-07-04 20:55:00,1.93156,1.93156,1.93143,1.93145,10000000.0
2008-07-04 21:00:00,1.93505,1.93517,1.93453,1.93454,21000000.0
2008-07-04 21:05:00,1.93125,1.93137,1.93123,1.93123,8000000.0
2008-07-04 21:15:00,1.93707,1.93707,1.93135,1.93141,19000000.0
2008-07-04 21:20:00,1.93093,1.93126,1.93093,1.93126,9000000.0
2008-07-04 21:25:00,1.93118,1.93124,1.93109,1.93124,8000000.0
2008-07-04 21:30:00,1.93514,1.93526,1.93513,1.93514,8000000.0
2008-07-04 21:35:00,1.93071,1.93116,1.93071,1.93105,12000000.0
2008-07-04 21:40:00,1.93092,1.93126,1.93092,1.93126,11000000.0
2008-07-04 21:45:00,1.93666,1.93666,1.93655,1.93666,7000000.0
2008-07-04 22:00:00,1.93671,1.93677,1.93106,1.9313,18000000.0
2008-07-04 22:10:00,1.93113,1.93139,1.931,1.93127,11000000.0
2008-07-04 22:15:00,1.93546,1.93546,1.93144,1.93144,7000000.0
2008-07-04 22:20:00,1.9315,1.93174,1.93111,1.93174,47000000.0
2008-07-04 22:25:00,1.93151,1.93193,1.9314,1.93193,36000000.0
2008-07-04 22:30:00,1.93712,1.93712,1.93006,1.93047,27000000.0
2008-07-04 22:35:00,1.93056,1.93125,1.9303,1.931,34000000.0
2008-07-04 22:40:00,1.93084,1.93118,1.93077,1.93084,18000000.0
2008-07-04 22:45:00,1.93555,1.93555,1.93056,1.93056,46000000.0
2008-07-04 22:50:00,1.9312,1.93225,1.93066,1.93214,26000000.0
2008-07-04 22:55:00,1.93233,1.93233,1.9312,1.93164,48000000.0
2008-07-06 23:00:00,1.93686,1.93686,1.93373,1.93414,33000000.0
2008-07-06 23:05:00,1.93434,1.93447,1.93414,1.93437,40000000.0
2008-07-06 23:10:00,1.93479,1.93879,1.93455,1.93503,28000000.0
2008-07-06 23:15:00,1.93805,1.93876,1.93472,1.93876,19000000.0
2008-07-06 23:20:00,1.93467,1.93883,1.93467,1.93872,18000000.0
2008-07-06 23:25:00,1.93568,1.93844,1.93552,1.93844,9000000.0
2008-07-06 23:30:00,1.93973,1.93986,1.93479,1.93698,32000000.0
2008-07-06 23:35:00,1.93389,1.93885,1.9337,1.93766,14000000.0
2008-07-06 23:45:00,1.93919,1.93936,1.93455,1.9376,29000000.0
2008-07-06 23:50:00,1.93387,1.93823,1.93387,1.93823,11000000.0
2008-07-06 23:55:00,1.93357,1.93801,1.93329,1.93801,27000000.0
2008-07-07 00:00:00,1.93791,1.93836,1.9328,1.93297,45000000.0
2008-07-07 00:05:00,1.93786,1.93796,1.9322,1.93748,37000000.0
2008-07-07 00:10:00,1.93785,1.93788,1.93408,1.93457,26000000.0
2008-07-07 00:15:00,1.93705,1.93796,1.93456,1.93796,15000000.0
2008-07-07 00:20:00,1.93524,1.93861,1.93523,1.93844,20000000.0
2008-07-07 00:25:00,1.93531,1.93883,1.93531,1.93883,18000000.0
2008-07-07 00:30:00,1.93968,1.93968,1.93536,1.93893,44000000.0
2008-07-07 00:35:00,1.93651,1.93966,1.93521,1.9393,43000000.0
2008-07-07 00:40:00,1.93639,1.93921,1.93533,1.93849,41000000.0
2008-07-07 00:45:00,1.93926,1.93926,1.93463,1.93816,52000000.0
2008-07-07 00:50:00,1.93516,1.93838,1.93473,1.93485,30000000.0
2008-07-07 00:55:00,1.93885,1.93927,1.93536,1.93903,61000000.0
2008-07-07 01:00:00,1.93892,1.93918,1.93542,1.93918,33000000.0
2008-07-07 01:05:00,1.93804,1.93879,1.93515,1.93536,24000000.0
2008-07-07 01:10:00,1.93837,1.93837,1.93454,1.93475,12000000.0
2008-07-07 01:15:00,1.93955,1.93966,1.9353,1.93865,14000000.0
2008-07-07 01:20:00,1.93503,1.93889,1.93503,1.93565,33000000.0
2008-07-07 01:25:00,1.9364,1.93923,1.93472,1.93923,45000000.0
2008-07-07 01:30:00,1.93895,1.93914,1.93482,1.93513,22000000.0
2008-07-07 01:35:00,1.93942,1.93947,1.93469,1.9351,43000000.0
2008-07-07 01:40:00,1.93451,1.93893,1.93444,1.93819,40000000.0
2008-07-07 01:45:00,1.93786,1.93887,1.93442,1.93442,37000000.0
2008-07-07 01:50:00,1.93795,1.93976,1.93444,1.93849,39000000.0
2008-07-07 01:55:00,1.93456,1.93837,1.93337,1.93807,30000000.0
2008-07-07 02:00:00,1.93744,1.93778,1.93269,1.93724,48000000.0
2008-07-07 02:05:00,1.93281,1.93728,1.93281,1.93358,27000000.0
2008-07-07 02:10:00,1.93398,1.93697,1.93249,1.93292,44000000.0
2008-07-07 02:15:00,1.93656,1.93688,1.93167,1.93208,38000000.0
2008-07-07 02:20:00,1.93667,1.93738,1.93243,1.93628,35000000.0
2008-07-07 02:25:00,1.93717,1.93717,1.93212,1.93635,64000000.0
2008-07-07 02:30:00,1.93599,1.9366,1.93179,1.93637,50000000.0
2008-07-07 02:35:00,1.93249,1.93669,1.9311,1.93612,42000000.0
2008-07-07 02:40:00,1.93111,1.93627,1.93111,1.93246,32000000.0
2008-07-07 02:45:00,1.93586,1.93586,1.93082,1.93239,39000000.0
2008-07-07 02:50:00,1.93076,1.93238,1.93076,1.93183,41000000.0
2008-07-07 02:55:00,1.93041,1.932,1.92943,1.93088,41000000.0
2008-07-07 03:00:00,1.93395,1.93395,1.92974,1.93194,61000000.0
2008-07-07 03:05:00,1.93177,1.93277,1.93059,1.93277,37000000.0
2008-07-07 03:10:00,1.9322,1.93281,1.93096,1.93247,52000000.0
2008-07-07 03:15:00,1.93212,1.93491,1.9298,1.93147,48000000.0
2008-07-07 03:20:00,1.93124,1.93222,1.92985,1.93222,43000000.0
2008-07-07 03:25:00,1.93203,1.93234,1.92977,1.93234,53000000.0
2008-07-07 03:30:00,1.93484,1.93484,1.92836,1.92922,50000000.0
2008-07-07 03:35:00,1.92918,1.93164,1.92917,1.93133,37000000.0
2008-07-07 03:40:00,1.93025,1.93132,1.92935,1.93066,38000000.0
2008-07-07 03:45:00,1.93361,1.93361,1.9281,1.92888,41000000.0
2008-07-07 03:50:00,1.92775,1.93064,1.92775,1.93031,44000000.0
2008-07-07 03:55:00,1.92877,1.93136,1.92877,1.92917,45000000.0
2008-07-07 04:00:00,1.932,1.932,1.92813,1.92861,45000000.0
2008-07-07 04:05:00,1.93011,1.93058,1.92837,1.93016,43000000.0
2008-07-07 04:10:00,1.92878,1.93064,1.92871,1.9304,48000000.0
2008-07-07 04:15:00,1.93331,1.93331,1.92911,1.93047,28000000.0
2008-07-07 04:20:00,1.92903,1.93091,1.92865,1.93073,40000000.0
2008-07-07 04:25:00,1.93106,1.93106,1.92915,1.92937,32000000.0
2008-07-07 04:30:00,1.93418,1.93418,1.92883,1.92893,39000000.0
2008-07-07 04:35:00,1.92915,1.93086,1.92894,1.93065,37000000.0
2008-07-07 04:40:00,1.93044,1.93089,1.92861,1.92875,42000000.0
2008-07-07 04:45:00,1.93333,1.93333,1.92568,1.92723,43000000.0
2008-07-07 04:50:00,1.92733,1.93036,1.92631,1.92906,40000000.0
2008-07-07 04:55:00,1.92987,1.93032,1.92814,1.93011,35000000.0
2008-07-07 05:00:00,1.93168,1.93168,1.92759,1.9299,58000000.0
2008-07-07 05:05:00,1.92877,1.93114,1.92876,1.93114,37000000.0
2008-07-07 05:10:00,1.92863,1.93102,1.92851,1.92899,46000000.0
2008-07-07 05:15:00,1.93029,1.93277,1.92864,1.93059,45000000.0
2008-07-07 05:20:00,1.92894,1.93036,1.9288,1.93019,31000000.0
2008-07-07 05:25:00,1.92865,1.93063,1.92808,1.93063,33000000.0
2008-07-07 05:30:00,1.93343,1.93343,1.92899,1.9309,43000000.0
2008-07-07 05:35:00,1.93127,1.93163,1.92908,1.92936,54000000.0
2008-07-07 05:40:00,1.93121,1.93129,1.92902,1.93014,59000000.0
2008-07-07 05:45:00,1.93325,1.93325,1.92874,1.9309,50000000.0
2008-07-07 05:50:00,1.93034,1.93155,1.92881,1.93146,41000000.0
2008-07-07 05:55:00,1.9308,1.93147,1.92932,1.9314,41000000.0
2008-07-07 06:00:00,1.93443,1.93443,1.92925,1.93121,38000000.0
2008-07-07 06:05:00,1.92916,1.93121,1.92916,1.93113,39000000.0
2008-07-07 06:10:00,1.92933,1.93141,1.92933,1.93126,34000000.0
2008-07-07 06:15:00,1.93283,1.93283,1.92919,1.93091,40000000.0
2008-07-07 06:20:00,1.92906,1.93082,1.9287,1.93051,42000000.0
2008-07-07 06:25:00,1.92851,1.93153,1.92851,1.93149,38000000.0
2008-07-07 06:30:00,1.93467,1.93467,1.92919,1.93112,57000000.0
2008-07-07 06:35:00,1.93004,1.93052,1.92651,1.92686,45000000.0
2008-07-07 06:40:00,1.92821,1.92836,1.92662,1.92822,43000000.0
2008-07-07 06:45:00,1.93116,1.93116,1.9246,1.9246,41000000.0
2008-07-07 06:50:00,1.92705,1.93071,1.92532,1.92729,48000000.0
2008-07-07 06:55:00,1.92763,1.92831,1.92497,1.9274,42000000.0
2008-07-07 07:00:00,1.92902,1.92902,1.92491,1.92742,42000000.0
2008-07-07 07:05:00,1.92672,1.92877,1.92601,1.92655,40000000.0
2008-07-07 07:10:00,1.92617,1.92821,1.92493,1.9258,41000000.0
2008-07-07 07:15:00,1.92878,1.92878,1.92367,1.92401,35000000.0
2008-07-07 07:20:00,1.92502,1.92643,1.92395,1.92594,44000000.0
2008-07-07 07:25:00,1.92369,1.92524,1.92189,1.92348,42000000.0
2008-07-07 07:30:00,1.92341,1.92513,1.92245,1.92494,47000000.0
2008-07-07 07:35:00,1.92236,1.92457,1.92143,1.92406,44000000.0
2008-07-07 07:40:00,1.92363,1.9255,1.92072,1.92477,44000000.0
2008-07-07 07:45:00,1.92221,1.92496,1.92019,1.92496,39000000.0
2008-07-07 07:50:00,1.92166,1.92529,1.92097,1.92517,42000000.0
2008-07-07 07:55:00,1.92216,1.92649,1.92125,1.92247,43000000.0
2008-07-07 08:00:00,1.9253,1.92677,1.92248,1.92677,41000000.0
2008-07-07 08:05:00,1.92732,1.92732,1.92168,1.92453,36000000.0
2008-07-07 08:10:00,1.9243,1.92459,1.9207,1.92444,46000000.0
2008-07-07 08:15:00,1.92436,1.92533,1.92065,1.92443,47000000.0
2008-07-07 08:20:00,1.92179,1.92537,1.92054,1.92154,42000000.0
2008-07-07 08:25:00,1.92059,1.9251,1.92059,1.92385,44000000.0
2008-07-07 08:30:00,1.92008,1.92506,1.92007,1.92108,45000000.0
2008-07-07 08:35:00,1.92487,1.92487,1.91947,1.91947,50000000.0
2008-07-07 08:40:00,1.92365,1.92549,1.91937,1.92358,47000000.0
2008-07-07 08:45:00,1.92378,1.92456,1.92357,1.92383,45000000.0
2008-07-07 08:50:00,1.92365,1.92389,1.92163,1.92183,46000000.0
2008-07-07 08:55:00,1.922,1.92279,1.92132,1.92273,47000000.0
2008-07-07 09:00:00,1.92228,1.92273,1.92091,1.92115,41000000.0
2008-07-07 09:05:00,1.92126,1.92126,1.91841,1.91909,45000000.0
2008-07-07 09:10:00,1.91919,1.91957,1.91827,1.91957,43000000.0
2008-07-07 09:15:00,1.91931,1.92161,1.91921,1.92017,45000000.0
2008-07-07 09:20:00,1.91973,1.92073,1.91922,1.92015,42000000.0
2008-07-07 09:25:00,1.91997,1.92138,1.91966,1.92109,44000000.0
2008-07-07 09:30:00,1.9207,1.92326,1.9207,1.92317,46000000.0
2008-07-07 09:35:00,1.92277,1.92318,1.92121,1.9219,44000000.0
2008-07-07 09:40:00,1.92227,1.92237,1.91815,1.91815,42000000.0
2008-07-07 09:45:00,1.91777,1.9185,1.91745,1.91835,43000000.0
2008-07-07 09:50:00,1.91824,1.92049,1.9182,1.9201,42000000.0
2008-07-07 09:55:00,1.92028,1.92093,1.91992,1.9203,42000000.0
2008-07-07 10:00:00,1.9199,1.92186,1.9199,1.92067,43000000.0
2008-07-07 10:05:00,1.92006,1.9205,1.9198,1.91994,45000000.0
2008-07-07 10:10:00,1.9198,1.92033,1.91879,1.92021,54000000.0
2008-07-07 10:15:00,1.92007,1.92102,1.91968,1.92074,38000000.0
2008-07-07 10:20:00,1.92092,1.92147,1.92014,1.92121,43000000.0
2008-07-07 10:25:00,1.92131,1.92131,1.91725,1.91725,36000000.0
2008-07-07 10:30:00,1.91924,1.92299,1.91777,1.92291,45000000.0
2008-07-07 10:35:00,1.92278,1.92479,1.9227,1.92454,45000000.0
2008-07-07 10:40:00,1.92445,1.92457,1.92376,1.9245,42000000.0
2008-07-07 10:45:00,1.9247,1.92579,1.9245,1.92579,49000000.0
2008-07-07 10:50:00,1.9258,1.92627,1.92566,1.92591,43000000.0
2008-07-07 10:55:00,1.92576,1.92602,1.92521,1.92602,42000000.0
2008-07-07 11:00:00,1.92551,1.92661,1.92551,1.9263,41000000.0
2008-07-07 11:05:00,1.92662,1.92718,1.9257,1.92578,46000000.0
2008-07-07 11:10:00,1.92571,1.92598,1.92544,1.92598,41000000.0
2008-07-07 11:15:00,1.92547,1.92723,1.92547,1.92703,45000000.0
2008-07-07 11:20:00,1.92688,1.92753,1.9261,1.92661,37000000.0
2008-07-07 11:25:00,1.92681,1.92736,1.9255,1.92659,45000000.0
2008-07-07 11:30:00,1.92633,1.92715,1.92521,1.92706,38000000.0
2008-07-07 11:35:00,1.92706,1.92706,1.92491,1.92541,51000000.0
2008-07-07 11:40:00,1.92537,1.92601,1.92476,1.9249,45000000.0
2008-07-07 11:45:00,1.92552,1.92657,1.9248,1.92633,48000000.0
2008-07-07 11:50:00,1.92618,1.92645,1.92527,1.9261,48000000.0
2008-07-07 11:55:00,1.92502,1.92726,1.92392,1.92593,35000000.0
2008-07-07 12:00:00,1.92357,1.92526,1.92161,1.92522,40000000.0
2008-07-07 12:05:00,1.92517,1.9252,1.92286,1.92386,48000000.0
2008-07-07 12:10:00,1.92341,1.92366,1.92132,1.9215,40000000.0
2008-07-07 12:15:00,1.9226,1.92457,1.9218,1.92457,46000000.0
2008-07-07 12:20:00,1.92454,1.92512,1.92124,1.92349,47000000.0
2008-07-07 12:25:00,1.92262,1.9242,1.92212,1.92263,46000000.0
2008-07-07 12:30:00,1.92279,1.92359,1.922,1.92338,49000000.0
2008-07-07 12:35:00,1.92381,1.92399,1.92237,1.92334,41000000.0
2008-07-07 12:40:00,1.92266,1.92453,1.92238,1.92453,42000000.0
2008-07-07 12:45:00,1.92426,1.92462,1.92308,1.92395,47000000.0
2008-07-07 12:50:00,1.92385,1.92567,1.92321,1.92418,46000000.0
2008-07-07 12:55:00,1.92375,1.92444,1.92313,1.92437,45000000.0
2008-07-07 13:00:00,1.92336,1.9253,1.92312,1.92378,42000000.0
2008-07-07 13:05:00,1.92422,1.9254,1.92356,1.92395,42000000.0
2008-07-07 13:10:00,1.92371,1.92488,1.92299,1.92411,50000000.0
2008-07-07 13:15:00,1.92388,1.92437,1.92279,1.92383,45000000.0
2008-07-07 13:20:00,1.92504,1.9267,1.92378,1.92479,45000000.0
2008-07-07 13:25:00,1.92498,1.92618,1.92392,1.92502,46000000.0
2008-07-07 13:30:00,1.92476,1.92527,1.924,1.92505,38000000.0
2008-07-07 13:35:00,1.92519,1.92519,1.92381,1.92478,43000000.0
2008-07-07 13:40:00,1.92367,1.92482,1.92287,1.92428,44000000.0
2008-07-07 13:45:00,1.92466,1.92537,1.92266,1.92385,51000000.0
2008-07-07 13:50:00,1.92262,1.92374,1.92173,1.92174,47000000.0
2008-07-07 13:55:00,1.92285,1.92285,1.92128,1.92264,42000000.0
2008-07-07 14:00:00,1.9224,1.92275,1.92108,1.92215,46000000.0
2008-07-07 14:05:00,1.92172,1.92311,1.92096,1.92199,45000000.0
2008-07-07 14:10:00,1.92297,1.92297,1.91968,1.92068,46000000.0
2008-07-07 14:15:00,1.92028,1.92118,1.91841,1.91841,45000000.0
2008-07-07 14:20:00,1.91884,1.92042,1.91841,1.92022,44000000.0
2008-07-07 14:25:00,1.92052,1.92123,1.9179,1.9179,43000000.0
2008-07-07 14:30:00,1.91742,1.92052,1.91722,1.92052,43000000.0
2008-07-07 14:35:00,1.91925,1.92108,1.91925,1.9203,42000000.0
2008-07-07 14:40:00,1.92014,1.92215,1.92014,1.92038,47000000.0
2008-07-07 14:45:00,1.92139,1.92165,1.91924,1.91924,47000000.0
2008-07-07 14:50:00,1.92054,1.92117,1.9195,1.92068,46000000.0
2008-07-07 14:55:00,1.92005,1.92136,1.91969,1.92136,43000000.0
2008-07-07 15:00:00,1.92078,1.92203,1.92023,1.92182,42000000.0
2008-07-07 15:05:00,1.92194,1.92194,1.91976,1.91996,44000000.0
2008-07-07 15:10:00,1.92069,1.92084,1.91765,1.91875,47000000.0
2008-07-07 15:15:00,1.91795,1.91842,1.91607,1.91697,46000000.0
2008-07-07 15:20:00,1.91693,1.91693,1.91503,1.9154,45000000.0
2008-07-07 15:25:00,1.91595,1.91692,1.91488,1.91634,46000000.0
2008-07-07 15:30:00,1.91617,1.91629,1.91385,1.91452,51000000.0
2008-07-07 15:35:00,1.91489,1.91667,1.91481,1.91667,42000000.0
2008-07-07 15:40:00,1.9156,1.91715,1.91546,1.91594,46000000.0
2008-07-07 15:45:00,1.91672,1.91698,1.91469,1.91586,40000000.0
2008-07-07 15:50:00,1.9155,1.91643,1.91404,1.91569,38000000.0
2008-07-07 15:55:00,1.91466,1.91663,1.91456,1.91587,40000000.0
2008-07-07 16:00:00,1.91615,1.9178,1.91542,1.91677,46000000.0
2008-07-07 16:05:00,1.91654,1.91688,1.91559,1.91664,46000000.0
2008-07-07 16:10:00,1.91708,1.91749,1.91555,1.91684,43000000.0
2008-07-07 16:15:00,1.91763,1.91794,1.91582,1.9177,50000000.0
2008-07-07 16:20:00,1.91708,1.91743,1.91609,1.91616,45000000.0
2008-07-07 16:25:00,1.91611,1.91743,1.9153,1.91707,42000000.0
2008-07-07 16:30:00,1.91594,1.93305,1.91498,1.91498,45000000.0
2008-07-07 16:35:00,1.91525,1.91633,1.91407,1.91529,47000000.0
2008-07-07 16:40:00,1.91432,1.91577,1.91392,1.91511,41000000.0
2008-07-07 16:45:00,1.91587,1.91618,1.91408,1.91548,46000000.0
2008-07-07 16:50:00,1.9161,1.91683,1.91483,1.916,43000000.0
2008-07-07 16:55:00,1.91572,1.91952,1.91532,1.91952,43000000.0
2008-07-07 17:00:00,1.91848,1.91907,1.91684,1.91848,41000000.0
2008-07-07 17:05:00,1.91851,1.91971,1.91721,1.91929,39000000.0
2008-07-07 17:10:00,1.91921,1.91973,1.91796,1.91803,40000000.0
2008-07-07 17:15:00,1.91857,1.91913,1.91813,1.91895,41000000.0
2008-07-07 17:20:00,1.91887,1.91926,1.91746,1.9183,50000000.0
2008-07-07 17:25:00,1.91859,1.91942,1.91724,1.91831,51000000.0
2008-07-07 17:30:00,1.91834,1.9189,1.91719,1.9189,45000000.0
2008-07-07 17:35:00,1.91895,1.91919,1.9172,1.91826,39000000.0
2008-07-07 17:40:00,1.91717,1.91904,1.91705,1.91904,47000000.0
2008-07-07 17:45:00,1.91827,1.9191,1.91725,1.91811,41000000.0
2008-07-07 17:50:00,1.91809,1.91852,1.91727,1.91776,48000000.0
2008-07-07 17:55:00,1.91696,1.91863,1.91689,1.91767,48000000.0
2008-07-07 18:00:00,1.91747,1.91798,1.91667,1.91798,39000000.0
2008-07-07 18:05:00,1.91711,1.91851,1.91689,1.91725,40000000.0
2008-07-07 18:10:00,1.91697,1.91979,1.91697,1.91967,53000000.0
2008-07-07 18:15:00,1.9195,1.92098,1.91804,1.91999,46000000.0
2008-07-07 18:20:00,1.92012,1.92359,1.92007,1.92252,40000000.0
2008-07-07 18:25:00,1.92348,1.92564,1.92245,1.92425,41000000.0
2008-07-07 18:30:00,1.92567,1.93033,1.92482,1.92941,41000000.0
2008-07-07 18:35:00,1.92948,1.92962,1.92639,1.9277,37000000.0
2008-07-07 18:40:00,1.92688,1.92784,1.92565,1.92741,44000000.0
2008-07-07 18:45:00,1.92707,1.92895,1.92676,1.92869,40000000.0
2008-07-07 18:50:00,1.92979,1.92979,1.92825,1.92942,44000000.0
2008-07-07 18:55:00,1.92925,1.93429,1.929,1.93429,42000000.0
2008-07-07 19:00:00,1.93439,1.93836,1.93411,1.93836,39000000.0
2008-07-07 19:05:00,1.93721,1.93825,1.93562,1.93701,47000000.0
2008-07-07 19:10:00,1.93592,1.93686,1.935,1.93604,44000000.0
2008-07-07 19:15:00,1.93591,1.9361,1.93467,1.93565,45000000.0
2008-07-07 19:20:00,1.93532,1.93571,1.93363,1.93444,37000000.0
2008-07-07 19:25:00,1.93458,1.93575,1.93195,1.93575,47000000.0
2008-07-07 19:30:00,1.93574,1.93775,1.93165,1.93472,43000000.0
2008-07-07 19:35:00,1.93752,1.93914,1.93436,1.93856,41000000.0
2008-07-07 19:40:00,1.938,1.94019,1.93622,1.94019,43000000.0
2008-07-07 19:45:00,1.93953,1.94038,1.93632,1.93942,49000000.0
2008-07-07 19:50:00,1.93882,1.94066,1.93581,1.94066,83000000.0
2008-07-07 19:55:00,1.94077,1.94105,1.93531,1.93654,72000000.0
2008-07-07 20:00:00,1.93862,1.93912,1.93478,1.93866,73000000.0
2008-07-07 20:05:00,1.93858,1.93976,1.9357,1.9397,46000000.0
2008-07-07 20:10:00,1.93563,1.9394,1.93476,1.93781,46000000.0
2008-07-07 20:15:00,1.93756,1.93847,1.93434,1.93741,60000000.0
2008-07-07 20:20:00,1.93608,1.93651,1.93176,1.93317,38000000.0
2008-07-07 20:25:00,1.93406,1.93516,1.93026,1.93474,77000000.0
2008-07-07 20:30:00,1.935,1.935,1.93064,1.93413,63000000.0
2008-07-07 20:35:00,1.93437,1.9344,1.93018,1.93333,65000000.0
2008-07-07 20:40:00,1.93008,1.93525,1.93008,1.93479,54000000.0
2008-07-07 20:45:00,1.93366,1.93629,1.93157,1.93409,59000000.0
2008-07-07 20:50:00,1.93044,1.9348,1.93044,1.9348,46000000.0
2008-07-07 20:55:00,1.93114,1.93676,1.93114,1.93641,58000000.0
2008-07-07 21:00:00,1.93667,1.9367,1.93164,1.93523,61000000.0
2008-07-07 21:05:00,1.93581,1.93594,1.93147,1.93159,33000000.0
2008-07-07 21:10:00,1.93247,1.93398,1.9291,1.93325,43000000.0
2008-07-07 21:15:00,1.93368,1.93368,1.92856,1.93277,45000000.0
2008-07-07 21:20:00,1.93199,1.93318,1.92889,1.93264,42000000.0
2008-07-07 21:25:00,1.93225,1.93225,1.928,1.92824,42000000.0
2008-07-07 21:30:00,1.93152,1.93248,1.92727,1.92727,43000000.0
2008-07-07 21:35:00,1.93045,1.93045,1.92589,1.92599,39000000.0
2008-07-07 21:40:00,1.92976,1.93,1.92565,1.92986,35000000.0
2008-07-07 21:45:00,1.92699,1.93043,1.92675,1.92721,43000000.0
2008-07-07 21:50:00,1.92776,1.9317,1.92742,1.93067,37000000.0
2008-07-07 21:55:00,1.93064,1.93202,1.9275,1.93011,41000000.0
2008-07-07 22:00:00,1.9303,1.93048,1.92842,1.92999,43000000.0
2008-07-07 22:05:00,1.92841,1.93095,1.92772,1.9303,44000000.0
2008-07-07 22:10:00,1.92795,1.93287,1.92795,1.93174,40000000.0
2008-07-07 22:15:00,1.93232,1.93284,1.92914,1.93284,39000000.0
2008-07-07 22:20:00,1.93178,1.93284,1.92982,1.93168,32000000.0
2008-07-07 22:25:00,1.92975,1.93237,1.92888,1.92894,42000000.0
2008-07-07 22:30:00,1.93217,1.9324,1.92979,1.93235,42000000.0
2008-07-07 22:35:00,1.93216,1.93352,1.9319,1.93352,50000000.0
2008-07-07 22:40:00,1.93284,1.93421,1.93252,1.9329,40000000.0
2008-07-07 22:45:00,1.93409,1.93409,1.93271,1.93376,41000000.0
2008-07-07 22:50:00,1.93409,1.93411,1.93244,1.93361,49000000.0
2008-07-07 22:55:00,1.93385,1.93455,1.93334,1.93405,46000000.0
2008-07-07 23:00:00,1.93274,1.93279,1.92889,1.92986,37000000.0
2008-07-07 23:05:00,1.93233,1.93233,1.92943,1.93037,37000000.0
2008-07-07 23:10:00,1.93206,1.93223,1.93007,1.93007,19000000.0
2008-07-07 23:15:00,1.93357,1.93357,1.92887,1.93036,39000000.0
2008-07-07 23:20:00,1.93031,1.93036,1.9293,1.9293,29000000.0
2008-07-07 23:25:00,1.92896,1.9302,1.92884,1.93013,17000000.0
2008-07-07 23:30:00,1.93452,1.93452,1.92916,1.93007,23000000.0
2008-07-07 23:35:00,1.93024,1.93036,1.92913,1.93026,33000000.0
2008-07-07 23:40:00,1.93036,1.93036,1.92874,1.92907,32000000.0
2008-07-07 23:45:00,1.93473,1.93485,1.92923,1.93025,17000000.0
2008-07-07 23:50:00,1.93072,1.93154,1.9306,1.93131,12000000.0
2008-07-07 23:55:00,1.93154,1.93166,1.93154,1.93155,11000000.0
2008-07-08 00:00:00,1.93381,1.93381,1.93047,1.9314,37000000.0
2008-07-08 00:05:00,1.93052,1.93147,1.93029,1.93143,32000000.0
2008-07-08 00:10:00,1.93059,1.9314,1.93059,1.9314,6000000.0
2008-07-08 00:15:00,1.93481,1.93481,1.93023,1.93124,15000000.0
2008-07-08 00:20:00,1.93136,1.93136,1.92997,1.93105,31000000.0
2008-07-08 00:25:00,1.92985,1.93089,1.92966,1.93086,31000000.0
2008-07-08 00:30:00,1.93508,1.93508,1.92954,1.92955,20000000.0
2008-07-08 00:35:00,1.92985,1.93102,1.92952,1.93087,46000000.0
2008-07-08 00:40:00,1.93103,1.93114,1.92993,1.93109,40000000.0
2008-07-08 00:45:00,1.93541,1.93541,1.93029,1.9311,33000000.0
2008-07-08 00:50:00,1.93026,1.93126,1.92992,1.93064,41000000.0
2008-07-08 00:55:00,1.92981,1.9309,1.92975,1.92975,51000000.0
2008-07-08 01:00:00,1.93436,1.93436,1.92992,1.93065,24000000.0
2008-07-08 01:05:00,1.93103,1.93103,1.93012,1.93087,21000000.0
2008-07-08 01:10:00,1.93078,1.93117,1.92017,1.92898,44000000.0
2008-07-08 01:15:00,1.92296,1.93041,1.91896,1.91977,33000000.0
2008-07-08 01:20:00,1.92936,1.92968,1.91892,1.92968,32000000.0
2008-07-08 01:25:00,1.92697,1.93353,1.92661,1.93095,61000000.0
2008-07-08 01:30:00,1.9351,1.9351,1.93,1.93084,33000000.0
2008-07-08 01:35:00,1.9302,1.93108,1.92998,1.93001,29000000.0
2008-07-08 01:40:00,1.93003,1.93118,1.93003,1.93116,53000000.0
2008-07-08 01:45:00,1.93434,1.93434,1.93009,1.93036,41000000.0
2008-07-08 01:50:00,1.93017,1.93121,1.93001,1.93101,33000000.0
2008-07-08 01:55:00,1.93027,1.93137,1.93027,1.93136,33000000.0
2008-07-08 02:00:00,1.93456,1.93456,1.93054,1.93184,39000000.0
2008-07-08 02:05:00,1.93183,1.93246,1.93155,1.93246,36000000.0
2008-07-08 02:10:00,1.93178,1.93223,1.93108,1.93216,44000000.0
2008-07-08 02:15:00,1.93558,1.93558,1.93063,1.93102,29000000.0
2008-07-08 02:20:00,1.93188,1.93204,1.93089,1.93197,33000000.0
2008-07-08 02:25:00,1.93165,1.93167,1.93074,1.93155,66000000.0
2008-07-08 02:30:00,1.93521,1.93521,1.93029,1.9316,54000000.0
2008-07-08 02:35:00,1.93036,1.93175,1.93036,1.93175,31000000.0
2008-07-08 02:40:00,1.93063,1.93154,1.93041,1.93121,30000000.0
2008-07-08 02:45:00,1.93096,1.93449,1.93078,1.93167,37000000.0
2008-07-08 02:50:00,1.93123,1.93177,1.93094,1.93167,35000000.0
2008-07-08 03:05:00,1.93174,1.93182,1.93043,1.93109,15000000.0
2008-07-08 03:10:00,1.93036,1.93119,1.93,1.93064,50000000.0
2008-07-08 03:15:00,1.92976,1.9304,1.929,1.93001,48000000.0
2008-07-08 03:20:00,1.92946,1.93043,1.92924,1.92933,41000000.0
2008-07-08 03:25:00,1.93008,1.93039,1.9289,1.93039,53000000.0
2008-07-08 03:30:00,1.92981,1.9302,1.92916,1.93019,50000000.0
2008-07-08 03:35:00,1.92993,1.93079,1.92978,1.93,37000000.0
2008-07-08 03:40:00,1.93041,1.93043,1.92867,1.92867,38000000.0
2008-07-08 03:45:00,1.92916,1.92916,1.92794,1.92883,46000000.0
2008-07-08 03:50:00,1.92898,1.92932,1.92823,1.92932,44000000.0
2008-07-08 03:55:00,1.92872,1.92917,1.9273,1.92814,45000000.0
2008-07-08 04:00:00,1.93073,1.93073,1.92729,1.9281,36000000.0
2008-07-08 04:05:00,1.92773,1.92815,1.92688,1.92805,45000000.0
2008-07-08 04:10:00,1.92798,1.92824,1.92645,1.92739,43000000.0
2008-07-08 04:15:00,1.927,1.92757,1.92602,1.92639,38000000.0
2008-07-08 04:20:00,1.92603,1.92697,1.92599,1.92684,36000000.0
2008-07-08 04:25:00,1.92644,1.9275,1.92578,1.92745,40000000.0
2008-07-08 04:30:00,1.92999,1.92999,1.9265,1.92704,45000000.0
2008-07-08 04:35:00,1.92707,1.92766,1.9268,1.92715,30000000.0
2008-07-08 04:40:00,1.92694,1.92832,1.92694,1.92818,43000000.0
2008-07-08 04:45:00,1.92804,1.92841,1.92758,1.92817,33000000.0
2008-07-08 04:50:00,1.92763,1.92828,1.92735,1.92763,40000000.0
2008-07-08 04:55:00,1.92755,1.92915,1.92703,1.92893,35000000.0
2008-07-08 05:00:00,1.93163,1.93163,1.92794,1.92871,58000000.0
2008-07-08 05:05:00,1.92917,1.92956,1.92875,1.92947,32000000.0
2008-07-08 05:10:00,1.92951,1.92956,1.9282,1.92899,35000000.0
2008-07-08 05:15:00,1.92861,1.92897,1.92783,1.92897,34000000.0
2008-07-08 05:20:00,1.92822,1.92982,1.92822,1.92908,39000000.0
2008-07-08 05:25:00,1.92953,1.92996,1.92856,1.92989,40000000.0
2008-07-08 05:30:00,1.9324,1.9324,1.92864,1.92938,43000000.0
2008-07-08 05:35:00,1.92864,1.92956,1.92846,1.92956,42000000.0
2008-07-08 05:40:00,1.9288,1.92951,1.9285,1.9285,61000000.0
2008-07-08 05:45:00,1.92907,1.9294,1.92801,1.92907,42000000.0
2008-07-08 05:50:00,1.92864,1.93048,1.92864,1.93048,28000000.0
2008-07-08 05:55:00,1.92991,1.93131,1.92991,1.93126,30000000.0
2008-07-08 06:00:00,1.93398,1.93398,1.92997,1.9301,40000000.0
2008-07-08 06:05:00,1.93011,1.9311,1.93008,1.93101,36000000.0
2008-07-08 06:10:00,1.93106,1.93183,1.92994,1.9318,48000000.0
2008-07-08 06:15:00,1.93426,1.93426,1.93101,1.93192,48000000.0
2008-07-08 06:20:00,1.93182,1.93256,1.93062,1.93199,51000000.0
2008-07-08 06:25:00,1.93136,1.93268,1.93109,1.93261,40000000.0
2008-07-08 06:30:00,1.9352,1.9352,1.93142,1.93219,57000000.0
2008-07-08 06:35:00,1.93224,1.93236,1.9321,1.93227,34000000.0
2008-07-08 06:40:00,1.93235,1.93237,1.93215,1.93227,14000000.0
2008-07-08 06:45:00,1.93655,1.93655,1.93108,1.93161,41000000.0
2008-07-08 06:50:00,1.93204,1.93232,1.93122,1.93134,38000000.0
2008-07-08 06:55:00,1.93174,1.933,1.93174,1.9324,32000000.0
2008-07-08 07:00:00,1.93636,1.93637,1.93191,1.93281,42000000.0
2008-07-08 07:05:00,1.93283,1.93287,1.93204,1.93273,38000000.0
2008-07-08 07:10:00,1.93288,1.93301,1.93164,1.93186,41000000.0
2008-07-08 07:15:00,1.93497,1.93497,1.93135,1.93316,42000000.0
2008-07-08 07:20:00,1.93234,1.93949,1.93234,1.93949,44000000.0
2008-07-08 07:25:00,1.93887,1.93925,1.93413,1.93783,44000000.0
2008-07-08 07:30:00,1.93783,1.93792,1.93255,1.93656,47000000.0
2008-07-08 07:35:00,1.93321,1.93748,1.93231,1.93748,44000000.0
2008-07-08 07:40:00,1.93432,1.93909,1.93402,1.93764,44000000.0
2008-07-08 07:45:00,1.93742,1.93742,1.93255,1.93616,39000000.0
2008-07-08 07:50:00,1.93237,1.93651,1.92782,1.92977,42000000.0
2008-07-08 07:55:00,1.93133,1.93449,1.92939,1.93201,43000000.0
2008-07-08 08:00:00,1.93545,1.9362,1.93041,1.93065,41000000.0
2008-07-08 08:05:00,1.93358,1.93609,1.93117,1.93144,36000000.0
2008-07-08 08:10:00,1.93545,1.93786,1.93234,1.93781,46000000.0
2008-07-08 08:15:00,1.93808,1.93821,1.93186,1.93186,47000000.0
2008-07-08 08:20:00,1.93493,1.93569,1.93081,1.93081,42000000.0
2008-07-08 08:25:00,1.93006,1.93437,1.92927,1.92987,44000000.0
2008-07-08 08:30:00,1.93262,1.93446,1.92931,1.92931,45000000.0
2008-07-08 08:35:00,1.93235,1.93384,1.92881,1.93361,50000000.0
2008-07-08 08:40:00,1.93133,1.93382,1.92928,1.93334,47000000.0
2008-07-08 08:45:00,1.93377,1.93554,1.93059,1.93552,45000000.0
2008-07-08 08:50:00,1.93442,1.93785,1.93114,1.93785,46000000.0
2008-07-08 08:55:00,1.93359,1.9371,1.93208,1.93539,47000000.0
2008-07-08 09:00:00,1.9355,1.93647,1.93125,1.93125,41000000.0
2008-07-08 09:05:00,1.9319,1.93415,1.93145,1.93275,45000000.0
2008-07-08 09:10:00,1.93406,1.93484,1.93241,1.93241,43000000.0
2008-07-08 09:15:00,1.93258,1.93417,1.9319,1.93293,45000000.0
2008-07-08 09:20:00,1.93124,1.93515,1.93053,1.93328,42000000.0
2008-07-08 09:25:00,1.93302,1.93767,1.93302,1.93767,44000000.0
2008-07-08 09:30:00,1.93603,1.93909,1.93603,1.93706,46000000.0
2008-07-08 09:35:00,1.93673,1.93902,1.93664,1.93852,44000000.0
2008-07-08 09:40:00,1.93703,1.93875,1.93545,1.93758,42000000.0
2008-07-08 09:45:00,1.93665,1.93953,1.93642,1.9392,43000000.0
2008-07-08 09:50:00,1.93873,1.9399,1.93751,1.93872,42000000.0
2008-07-08 09:55:00,1.93929,1.94439,1.93914,1.94416,42000000.0
2008-07-08 10:00:00,1.94366,1.94422,1.93977,1.94019,43000000.0
2008-07-08 10:05:00,1.94012,1.94297,1.94012,1.94093,45000000.0
2008-07-08 10:10:00,1.94082,1.94321,1.94063,1.94315,54000000.0
2008-07-08 10:15:00,1.94239,1.94301,1.94047,1.94277,38000000.0
2008-07-08 10:20:00,1.94293,1.9448,1.94109,1.94475,43000000.0
2008-07-08 10:25:00,1.94297,1.94527,1.94293,1.94395,36000000.0
2008-07-08 10:30:00,1.94282,1.94377,1.94104,1.94154,45000000.0
2008-07-08 10:35:00,1.94187,1.94369,1.94008,1.94185,45000000.0
2008-07-08 10:40:00,1.94135,1.94135,1.93874,1.94003,42000000.0
2008-07-08 10:45:00,1.93879,1.94049,1.93832,1.9386,49000000.0
2008-07-08 10:50:00,1.93984,1.94105,1.93907,1.93933,43000000.0
2008-07-08 10:55:00,1.93972,1.94091,1.93838,1.93995,42000000.0
2008-07-08 11:00:00,1.93884,1.94239,1.9387,1.94153,41000000.0
2008-07-08 11:05:00,1.94064,1.94246,1.93899,1.93899,46000000.0
2008-07-08 11:10:00,1.93984,1.93996,1.93715,1.93819,41000000.0
2008-07-08 11:15:00,1.93777,1.94019,1.93706,1.9383,45000000.0
2008-07-08 11:20:00,1.93831,1.94004,1.93719,1.93961,37000000.0
2008-07-08 11:25:00,1.9389,1.94028,1.9373,1.93862,45000000.0
2008-07-08 11:30:00,1.93899,1.94131,1.93839,1.94126,38000000.0
2008-07-08 11:35:00,1.94102,1.94102,1.93909,1.94082,51000000.0
2008-07-08 11:40:00,1.93903,1.94049,1.9381,1.93955,45000000.0
2008-07-08 11:45:00,1.93838,1.93977,1.93726,1.93889,48000000.0
2008-07-08 11:50:00,1.9376,1.93877,1.93624,1.93877,48000000.0
2008-07-08 11:55:00,1.93708,1.94004,1.93708,1.94004,28000000.0
2008-07-08 12:00:00,1.93917,1.94047,1.93798,1.94024,40000000.0
2008-07-08 12:05:00,1.93879,1.9408,1.93821,1.9405,48000000.0
2008-07-08 12:10:00,1.93883,1.94111,1.93883,1.93955,40000000.0
2008-07-08 12:15:00,1.9399,1.94188,1.93938,1.94019,46000000.0
2008-07-08 12:20:00,1.94001,1.94212,1.94001,1.94108,47000000.0
2008-07-08 12:25:00,1.94037,1.94231,1.93904,1.94086,46000000.0
2008-07-08 12:30:00,1.93963,1.94049,1.93815,1.93947,49000000.0
2008-07-08 12:35:00,1.93836,1.93914,1.93684,1.93863,41000000.0
2008-07-08 12:40:00,1.93911,1.93919,1.93603,1.93607,42000000.0
2008-07-08 12:45:00,1.93716,1.93827,1.93558,1.93662,47000000.0
2008-07-08 12:50:00,1.93683,1.93683,1.93141,1.93141,46000000.0
2008-07-08 12:55:00,1.93283,1.93283,1.92572,1.92572,45000000.0
2008-07-08 13:00:00,1.92567,1.92836,1.92567,1.92641,42000000.0
2008-07-08 13:05:00,1.92832,1.93034,1.92645,1.93034,42000000.0
2008-07-08 13:10:00,1.92905,1.93096,1.92874,1.93074,50000000.0
2008-07-08 13:15:00,1.93043,1.93218,1.92934,1.92977,45000000.0
2008-07-08 13:20:00,1.93114,1.93122,1.92741,1.9295,45000000.0
2008-07-08 13:25:00,1.92787,1.93016,1.92781,1.92845,46000000.0
2008-07-08 13:30:00,1.92982,1.93204,1.92942,1.93204,38000000.0
2008-07-08 13:35:00,1.93096,1.93218,1.92898,1.92939,43000000.0
2008-07-08 13:40:00,1.92889,1.93065,1.92871,1.92934,44000000.0
2008-07-08 13:45:00,1.93012,1.93311,1.92951,1.93311,51000000.0
2008-07-08 13:50:00,1.93167,1.93367,1.93087,1.93087,47000000.0
2008-07-08 13:55:00,1.93045,1.93213,1.92914,1.93066,42000000.0
2008-07-08 14:00:00,1.92874,1.93108,1.92694,1.92875,46000000.0
2008-07-08 14:05:00,1.92798,1.92881,1.92529,1.92529,45000000.0
2008-07-08 14:10:00,1.92581,1.92684,1.92453,1.92478,46000000.0
2008-07-08 14:15:00,1.92602,1.92647,1.92308,1.92448,45000000.0
2008-07-08 14:20:00,1.92328,1.92634,1.92328,1.92634,44000000.0
2008-07-08 14:25:00,1.92668,1.92668,1.92387,1.92561,43000000.0
2008-07-08 14:30:00,1.92449,1.92568,1.92056,1.92241,43000000.0
2008-07-08 14:35:00,1.92399,1.92504,1.92245,1.92302,42000000.0
2008-07-08 14:40:00,1.92443,1.9245,1.91944,1.92124,47000000.0
2008-07-08 14:45:00,1.92075,1.92384,1.92054,1.92233,47000000.0
2008-07-08 14:50:00,1.92433,1.92519,1.92224,1.92389,46000000.0
2008-07-08 14:55:00,1.92403,1.92618,1.92354,1.92521,43000000.0
2008-07-08 15:00:00,1.92614,1.92711,1.92462,1.92531,42000000.0
2008-07-08 15:05:00,1.92454,1.92652,1.92223,1.92368,44000000.0
2008-07-08 15:10:00,1.92303,1.92384,1.92115,1.92384,47000000.0
2008-07-08 15:15:00,1.92275,1.92496,1.92231,1.92367,46000000.0
2008-07-08 15:20:00,1.92391,1.926,1.9231,1.92319,45000000.0
2008-07-08 15:25:00,1.92342,1.92534,1.92285,1.92285,46000000.0
2008-07-08 15:30:00,1.92297,1.92591,1.92194,1.92576,51000000.0
2008-07-08 15:35:00,1.92465,1.92695,1.923,1.92355,42000000.0
2008-07-08 15:40:00,1.92347,1.92472,1.92133,1.92354,46000000.0
2008-07-08 15:45:00,1.92219,1.92429,1.9217,1.92403,40000000.0
2008-07-08 15:50:00,1.92265,1.92444,1.92195,1.92403,38000000.0
2008-07-08 15:55:00,1.92233,1.92475,1.92221,1.92285,40000000.0
2008-07-08 16:00:00,1.92247,1.92732,1.92247,1.92478,46000000.0
2008-07-08 16:05:00,1.92393,1.92629,1.92231,1.92359,46000000.0
2008-07-08 16:10:00,1.92162,1.92564,1.92156,1.92405,43000000.0
2008-07-08 16:15:00,1.92495,1.92621,1.92266,1.92329,50000000.0
2008-07-08 16:20:00,1.92302,1.92511,1.92234,1.92234,45000000.0
2008-07-08 16:25:00,1.92205,1.92551,1.92205,1.92335,42000000.0
2008-07-08 16:30:00,1.92391,1.92547,1.92158,1.92535,45000000.0
2008-07-08 16:35:00,1.92413,1.92843,1.92397,1.92736,47000000.0
2008-07-08 16:40:00,1.92683,1.92841,1.92593,1.92636,41000000.0
2008-07-08 16:45:00,1.92688,1.92842,1.9257,1.92793,46000000.0
2008-07-08 16:50:00,1.92647,1.92831,1.92621,1.92792,43000000.0
2008-07-08 16:55:00,1.92662,1.92759,1.92475,1.9266,43000000.0
2008-07-08 17:00:00,1.9253,1.92669,1.9242,1.92646,41000000.0
2008-07-08 17:05:00,1.92498,1.9271,1.92444,1.9253,39000000.0
2008-07-08 17:10:00,1.92266,1.92443,1.92156,1.9237,40000000.0
2008-07-08 17:15:00,1.9224,1.92348,1.92061,1.92237,41000000.0
2008-07-08 17:20:00,1.92049,1.9214,1.91945,1.91952,50000000.0
2008-07-08 17:25:00,1.92078,1.9215,1.91958,1.91989,51000000.0
2008-07-08 17:30:00,1.92054,1.92305,1.91965,1.92107,45000000.0
2008-07-08 17:35:00,1.92134,1.92136,1.9181,1.92016,39000000.0
2008-07-08 17:40:00,1.91903,1.92307,1.91903,1.92307,47000000.0
2008-07-08 17:45:00,1.92247,1.92316,1.92037,1.92129,41000000.0
2008-07-08 17:50:00,1.92255,1.92277,1.92081,1.92081,48000000.0
2008-07-08 17:55:00,1.92063,1.92334,1.92017,1.92126,48000000.0
2008-07-08 18:00:00,1.92137,1.92272,1.92096,1.92232,39000000.0
2008-07-08 18:05:00,1.92113,1.92194,1.91872,1.92058,40000000.0
2008-07-08 18:10:00,1.91859,1.92082,1.91859,1.92061,53000000.0
2008-07-08 18:15:00,1.91971,1.9204,1.91766,1.9204,46000000.0
2008-07-08 18:20:00,1.92034,1.92197,1.91935,1.92184,40000000.0
2008-07-08 18:25:00,1.92075,1.92207,1.91914,1.92036,41000000.0
2008-07-08 18:30:00,1.91933,1.92127,1.9185,1.92085,41000000.0
2008-07-08 18:35:00,1.92074,1.92155,1.91928,1.91956,37000000.0
2008-07-08 18:40:00,1.92164,1.92168,1.9197,1.92148,44000000.0
2008-07-08 18:45:00,1.92059,1.92219,1.92,1.9219,40000000.0
2008-07-08 18:50:00,1.92235,1.92235,1.92024,1.92173,44000000.0
2008-07-08 18:55:00,1.92132,1.92218,1.9202,1.92218,42000000.0
2008-07-08 19:00:00,1.92092,1.92235,1.91982,1.92012,39000000.0
2008-07-08 19:05:00,1.91973,1.92142,1.91482,1.91566,47000000.0
2008-07-08 19:10:00,1.91559,1.92114,1.91546,1.92114,44000000.0
2008-07-08 19:15:00,1.92072,1.92099,1.91708,1.91784,45000000.0
2008-07-08 19:20:00,1.91707,1.92394,1.91679,1.92394,37000000.0
2008-07-08 19:25:00,1.91935,1.92328,1.91834,1.91855,47000000.0
2008-07-08 19:30:00,1.92262,1.92351,1.91829,1.92351,43000000.0
2008-07-08 19:35:00,1.92247,1.92332,1.91851,1.92042,41000000.0
2008-07-08 19:40:00,1.92243,1.92398,1.91907,1.92316,43000000.0
2008-07-08 19:45:00,1.92242,1.92344,1.91881,1.92241,49000000.0
2008-07-08 19:50:00,1.92173,1.92325,1.91856,1.92299,83000000.0
2008-07-08 19:55:00,1.91892,1.92359,1.91848,1.91901,72000000.0
2008-07-08 20:00:00,1.9228,1.92385,1.91901,1.91912,73000000.0
2008-07-08 20:05:00,1.92375,1.92375,1.91824,1.92245,46000000.0
2008-07-08 20:10:00,1.92168,1.92262,1.91814,1.91918,46000000.0
2008-07-08 20:15:00,1.92138,1.92347,1.91843,1.92329,60000000.0
2008-07-08 20:20:00,1.92194,1.92359,1.91837,1.91988,35000000.0
2008-07-08 20:25:00,1.92031,1.92363,1.91905,1.92347,77000000.0
2008-07-08 20:30:00,1.92283,1.92361,1.91911,1.92241,63000000.0
2008-07-08 20:35:00,1.91823,1.92304,1.91823,1.92274,65000000.0
2008-07-08 20:40:00,1.9178,1.92263,1.91759,1.92213,41000000.0
2008-07-08 20:45:00,1.92151,1.92153,1.91656,1.92035,58000000.0
2008-07-08 20:50:00,1.91989,1.92116,1.9152,1.92066,44000000.0
2008-07-08 20:55:00,1.91989,1.92007,1.91439,1.91454,58000000.0
2008-07-08 21:00:00,1.91507,1.91863,1.91322,1.91322,61000000.0
2008-07-08 21:05:00,1.91633,1.91829,1.91268,1.91689,37000000.0
2008-07-08 21:10:00,1.9138,1.91735,1.91252,1.91735,37000000.0
2008-07-08 21:15:00,1.91695,1.91741,1.91351,1.91675,44000000.0
2008-07-08 21:20:00,1.91291,1.91746,1.91225,1.91647,42000000.0
2008-07-08 21:25:00,1.91639,1.91721,1.91255,1.91699,42000000.0
2008-07-08 21:30:00,1.91568,1.91765,1.91243,1.91713,43000000.0
2008-07-08 21:35:00,1.91765,1.91765,1.91179,1.91736,39000000.0
2008-07-08 21:40:00,1.91272,1.91714,1.91149,1.91623,41000000.0
2008-07-08 21:45:00,1.91382,1.91579,1.91068,1.91094,43000000.0
2008-07-08 21:50:00,1.91565,1.91578,1.91063,1.914,38000000.0
2008-07-08 21:55:00,1.91376,1.91496,1.91063,1.91433,41000000.0
2008-07-08 22:00:00,1.91277,1.91474,1.91051,1.91461,30000000.0
2008-07-08 22:05:00,1.9147,1.91505,1.91135,1.91505,37000000.0
2008-07-08 22:10:00,1.91272,1.91534,1.91205,1.91522,40000000.0
2008-07-08 22:15:00,1.91591,1.91591,1.91163,1.91163,39000000.0
2008-07-08 22:20:00,1.91166,1.91524,1.9113,1.91465,39000000.0
2008-07-08 22:25:00,1.91146,1.91535,1.91146,1.91535,42000000.0
2008-07-08 22:30:00,1.91599,1.91599,1.91203,1.91535,42000000.0
2008-07-08 22:35:00,1.91585,1.91586,1.91248,1.91571,45000000.0
2008-07-08 22:40:00,1.91209,1.91591,1.91209,1.91591,40000000.0
2008-07-08 22:45:00,1.91529,1.91669,1.91258,1.91661,41000000.0
2008-07-08 22:50:00,1.91648,1.91648,1.91319,1.91622,49000000.0
2008-07-08 22:55:00,1.91648,1.91691,1.91289,1.91624,46000000.0
2008-07-08 23:00:00,1.91804,1.91804,1.91274,1.91591,37000000.0
2008-07-08 23:05:00,1.91281,1.91665,1.91275,1.9166,30000000.0
2008-07-08 23:10:00,1.91396,1.91683,1.91261,1.91643,36000000.0
2008-07-08 23:15:00,1.91783,1.91799,1.91323,1.91663,46000000.0
2008-07-08 23:20:00,1.91689,1.91694,1.91354,1.91589,36000000.0
2008-07-08 23:25:00,1.91652,1.91655,1.91633,1.91635,23000000.0
2008-07-08 23:30:00,1.91773,1.91773,1.91292,1.91563,29000000.0
2008-07-08 23:35:00,1.91594,1.91623,1.91289,1.91608,33000000.0
2008-07-08 23:40:00,1.91567,1.91671,1.91248,1.91671,41000000.0
2008-07-08 23:45:00,1.91587,1.91684,1.91326,1.91609,30000000.0
2008-07-08 23:50:00,1.91283,1.91653,1.91275,1.91653,41000000.0
2008-07-08 23:55:00,1.91654,1.91676,1.91622,1.91656,31000000.0
2008-07-09 00:00:00,1.91846,1.91846,1.91271,1.91656,26000000.0
2008-07-09 00:05:00,1.91542,1.9164,1.91278,1.91601,34000000.0
2008-07-09 00:10:00,1.91665,1.91667,1.91375,1.91575,27000000.0
2008-07-09 00:15:00,1.91781,1.91781,1.91306,1.91643,38000000.0
2008-07-09 00:20:00,1.91555,1.91656,1.91304,1.91646,36000000.0
2008-07-09 00:25:00,1.91625,1.91646,1.9129,1.91645,27000000.0
2008-07-09 00:30:00,1.91726,1.91726,1.91288,1.91594,20000000.0
2008-07-09 00:35:00,1.91655,1.91656,1.91357,1.9161,28000000.0
2008-07-09 00:40:00,1.91307,1.91606,1.91297,1.91606,27000000.0
2008-07-09 00:45:00,1.91708,1.91708,1.9129,1.91633,34000000.0
2008-07-09 00:50:00,1.9131,1.91646,1.91276,1.91596,38000000.0
2008-07-09 00:55:00,1.91638,1.91644,1.91265,1.91565,51000000.0
2008-07-09 01:00:00,1.917,1.917,1.89378,1.89482,45000000.0
2008-07-09 01:05:00,1.91029,1.91029,1.89403,1.89403,10000000.0
2008-07-09 01:10:00,1.8985,1.9126,1.89379,1.89576,37000000.0
2008-07-09 01:15:00,1.91574,1.91574,1.89355,1.89439,32000000.0
2008-07-09 01:20:00,1.90803,1.91403,1.89873,1.90631,35000000.0
2008-07-09 01:25:00,1.90545,1.90993,1.90524,1.90535,24000000.0
2008-07-09 01:30:00,1.91728,1.91728,1.90493,1.90536,29000000.0
2008-07-09 01:35:00,1.90542,1.91211,1.9052,1.90539,37000000.0
2008-07-09 01:40:00,1.91205,1.91261,1.90581,1.90648,44000000.0
2008-07-09 01:45:00,1.91421,1.91655,1.91264,1.91266,41000000.0
2008-07-09 01:50:00,1.91144,1.91268,1.90581,1.91024,36000000.0
2008-07-09 01:55:00,1.91271,1.91272,1.90992,1.91024,33000000.0
2008-07-09 02:00:00,1.91497,1.91497,1.90989,1.90989,38000000.0
2008-07-09 02:05:00,1.91274,1.91274,1.90959,1.9105,31000000.0
2008-07-09 02:10:00,1.91246,1.91283,1.9101,1.91046,27000000.0
2008-07-09 02:15:00,1.91741,1.91741,1.90973,1.91019,35000000.0
2008-07-09 02:20:00,1.91261,1.91296,1.90996,1.9127,33000000.0
2008-07-09 02:25:00,1.91255,1.91283,1.91238,1.91283,55000000.0
2008-07-09 02:30:00,1.91857,1.91857,1.91243,1.91285,43000000.0
2008-07-09 02:35:00,1.91255,1.91307,1.91255,1.91269,14000000.0
2008-07-09 02:40:00,1.91275,1.91292,1.90999,1.91003,15000000.0
2008-07-09 02:45:00,1.91783,1.91783,1.91013,1.91026,48000000.0
2008-07-09 02:50:00,1.912,1.91264,1.90979,1.90979,41000000.0
2008-07-09 02:55:00,1.9098,1.91172,1.90956,1.90974,41000000.0
2008-07-09 03:00:00,1.91658,1.91658,1.90874,1.90896,61000000.0
2008-07-09 03:05:00,1.91094,1.91131,1.90795,1.90831,37000000.0
2008-07-09 03:10:00,1.91124,1.91147,1.9087,1.90878,47000000.0
2008-07-09 03:15:00,1.9154,1.9154,1.90789,1.90834,31000000.0
2008-07-09 03:20:00,1.91055,1.91141,1.90861,1.9091,38000000.0
2008-07-09 03:25:00,1.90898,1.91158,1.90883,1.90887,53000000.0
2008-07-09 03:30:00,1.91663,1.91663,1.90759,1.90844,50000000.0
2008-07-09 03:35:00,1.90857,1.91159,1.90848,1.90908,35000000.0
2008-07-09 03:40:00,1.91133,1.91209,1.90898,1.90927,23000000.0
2008-07-09 03:45:00,1.92246,1.92246,1.90901,1.9096,42000000.0
2008-07-09 03:50:00,1.91213,1.91213,1.9098,1.9098,27000000.0
2008-07-09 03:55:00,1.91205,1.91205,1.90909,1.9093,45000000.0
2008-07-09 04:00:00,1.92203,1.92203,1.90903,1.9111,36000000.0
2008-07-09 04:05:00,1.90964,1.91244,1.90892,1.9094,42000000.0
2008-07-09 04:10:00,1.91173,1.91225,1.90875,1.91214,38000000.0
2008-07-09 04:15:00,1.92349,1.92367,1.90969,1.91039,29000000.0
2008-07-09 04:20:00,1.90914,1.91256,1.90881,1.91256,23000000.0
2008-07-09 04:25:00,1.91124,1.91223,1.90936,1.9099,32000000.0
2008-07-09 04:30:00,1.92354,1.92367,1.90961,1.90999,43000000.0
2008-07-09 04:35:00,1.90971,1.91243,1.90943,1.91238,26000000.0
2008-07-09 04:40:00,1.91224,1.91239,1.90927,1.91003,39000000.0
2008-07-09 04:45:00,1.91534,1.91534,1.90929,1.90965,38000000.0
2008-07-09 04:50:00,1.91239,1.91239,1.90981,1.91203,40000000.0
2008-07-09 04:55:00,1.91263,1.91263,1.90959,1.91017,23000000.0
2008-07-09 05:00:00,1.92273,1.92273,1.9096,1.90981,58000000.0
2008-07-09 05:05:00,1.90977,1.91273,1.90954,1.91041,22000000.0
2008-07-09 05:10:00,1.91011,1.91294,1.90992,1.91076,46000000.0
2008-07-09 05:15:00,1.91013,1.9208,1.91013,1.91075,34000000.0
2008-07-09 05:20:00,1.91115,1.91272,1.91082,1.91272,18000000.0
2008-07-09 05:25:00,1.911,1.9128,1.91,1.91043,34000000.0
2008-07-09 05:30:00,1.92374,1.92374,1.91002,1.91014,43000000.0
2008-07-09 05:35:00,1.91073,1.91267,1.90991,1.9106,55000000.0
2008-07-09 05:40:00,1.91006,1.91297,1.91004,1.91055,41000000.0
2008-07-09 05:45:00,1.92351,1.92351,1.91027,1.91074,50000000.0
2008-07-09 05:50:00,1.91315,1.91317,1.90979,1.91005,38000000.0
2008-07-09 05:55:00,1.91189,1.91208,1.90969,1.91208,44000000.0
2008-07-09 06:00:00,1.92258,1.92258,1.9098,1.91131,48000000.0
2008-07-09 06:05:00,1.91112,1.91423,1.91111,1.91172,27000000.0
2008-07-09 06:10:00,1.91465,1.91469,1.9112,1.91217,42000000.0
2008-07-09 06:15:00,1.91396,1.91695,1.91175,1.91175,48000000.0
2008-07-09 06:20:00,1.91211,1.91422,1.91033,1.91045,51000000.0
2008-07-09 06:25:00,1.91367,1.91461,1.90927,1.91238,50000000.0
2008-07-09 06:30:00,1.91813,1.91813,1.91239,1.91426,57000000.0
2008-07-09 06:35:00,1.91445,1.91671,1.91368,1.9145,47000000.0
2008-07-09 06:40:00,1.91428,1.91756,1.91415,1.9147,40000000.0
2008-07-09 06:45:00,1.91454,1.91932,1.91454,1.91488,41000000.0
2008-07-09 06:50:00,1.91797,1.91797,1.91474,1.91776,43000000.0
2008-07-09 06:55:00,1.91562,1.91854,1.91474,1.91555,42000000.0
2008-07-09 07:00:00,1.92014,1.92014,1.91512,1.91572,42000000.0
2008-07-09 07:05:00,1.9188,1.91952,1.91601,1.91634,39000000.0
2008-07-09 07:10:00,1.91648,1.92081,1.91648,1.92013,41000000.0
2008-07-09 07:15:00,1.92351,1.92463,1.91765,1.92401,42000000.0
2008-07-09 07:20:00,1.92485,1.92498,1.92027,1.92389,44000000.0
2008-07-09 07:25:00,1.92385,1.92505,1.9211,1.92362,41000000.0
2008-07-09 07:30:00,1.92322,1.92467,1.91904,1.92019,47000000.0
2008-07-09 07:35:00,1.92251,1.92344,1.91891,1.92269,44000000.0
2008-07-09 07:40:00,1.92196,1.92345,1.91981,1.92268,44000000.0
2008-07-09 07:45:00,1.922,1.92577,1.91988,1.92577,39000000.0
2008-07-09 07:50:00,1.9258,1.9258,1.92131,1.92509,42000000.0
2008-07-09 07:55:00,1.92166,1.92562,1.9212,1.92495,43000000.0
2008-07-09 08:00:00,1.925,1.925,1.92056,1.92144,41000000.0
2008-07-09 08:05:00,1.92347,1.92467,1.92004,1.92429,36000000.0
2008-07-09 08:10:00,1.92394,1.92781,1.92083,1.92584,46000000.0
2008-07-09 08:15:00,1.92538,1.92607,1.92033,1.92379,47000000.0
2008-07-09 08:20:00,1.91933,1.92425,1.91816,1.91816,42000000.0
2008-07-09 08:25:00,1.92166,1.92345,1.91775,1.92224,44000000.0
2008-07-09 08:30:00,1.92222,1.92291,1.91792,1.92286,45000000.0
2008-07-09 08:35:00,1.92317,1.92317,1.91813,1.92194,50000000.0
2008-07-09 08:40:00,1.9215,1.92232,1.91801,1.91801,47000000.0
2008-07-09 08:45:00,1.92234,1.9236,1.91787,1.91817,45000000.0
2008-07-09 08:50:00,1.92221,1.92326,1.9178,1.92238,46000000.0
2008-07-09 08:55:00,1.91882,1.92274,1.91628,1.92083,47000000.0
2008-07-09 09:00:00,1.91857,1.92113,1.91538,1.91693,41000000.0
2008-07-09 09:05:00,1.92077,1.92077,1.91689,1.91883,45000000.0
2008-07-09 09:10:00,1.91904,1.9203,1.91774,1.91906,43000000.0
2008-07-09 09:15:00,1.91952,1.92177,1.91925,1.92177,45000000.0
2008-07-09 09:20:00,1.92079,1.922,1.91784,1.91915,42000000.0
2008-07-09 09:25:00,1.91823,1.91922,1.91634,1.91883,44000000.0
2008-07-09 09:30:00,1.91817,1.91837,1.91526,1.91704,46000000.0
2008-07-09 09:35:00,1.9171,1.91836,1.91548,1.91647,44000000.0
2008-07-09 09:40:00,1.91643,1.91871,1.91638,1.91814,42000000.0
2008-07-09 09:45:00,1.91748,1.91928,1.91668,1.91885,43000000.0
2008-07-09 09:50:00,1.91865,1.91901,1.9173,1.91851,42000000.0
2008-07-09 09:55:00,1.91854,1.91863,1.91669,1.91699,42000000.0
2008-07-09 10:00:00,1.91871,1.91911,1.91665,1.91838,43000000.0
2008-07-09 10:05:00,1.91771,1.91971,1.91716,1.9197,45000000.0
2008-07-09 10:10:00,1.91794,1.92025,1.9179,1.91983,54000000.0
2008-07-09 10:15:00,1.91885,1.92009,1.91732,1.91809,38000000.0
2008-07-09 10:20:00,1.9196,1.92137,1.91838,1.92022,43000000.0
2008-07-09 10:25:00,1.91981,1.92085,1.91852,1.9201,36000000.0
2008-07-09 10:30:00,1.9201,1.92134,1.919,1.92087,45000000.0
2008-07-09 10:35:00,1.9197,1.92202,1.91964,1.92033,45000000.0
2008-07-09 10:40:00,1.91905,1.91991,1.91713,1.91913,42000000.0
2008-07-09 10:45:00,1.9179,1.91996,1.91719,1.91792,49000000.0
2008-07-09 10:50:00,1.91796,1.92011,1.91664,1.9184,43000000.0
2008-07-09 10:55:00,1.91876,1.91929,1.91575,1.91649,42000000.0
2008-07-09 11:00:00,1.91717,1.91896,1.91658,1.91679,41000000.0
2008-07-09 11:05:00,1.91915,1.9209,1.91748,1.9209,46000000.0
2008-07-09 11:10:00,1.91944,1.92065,1.91828,1.91831,41000000.0
2008-07-09 11:15:00,1.91933,1.92132,1.91867,1.92122,45000000.0
2008-07-09 11:20:00,1.91965,1.92282,1.91965,1.9226,37000000.0
2008-07-09 11:25:00,1.92303,1.92303,1.91932,1.92099,45000000.0
2008-07-09 11:30:00,1.91982,1.92103,1.91897,1.92103,38000000.0
2008-07-09 11:35:00,1.9208,1.92093,1.91846,1.92026,51000000.0
2008-07-09 11:40:00,1.91831,1.92012,1.9173,1.91785,45000000.0
2008-07-09 11:45:00,1.91736,1.91882,1.91644,1.91858,48000000.0
2008-07-09 11:50:00,1.91715,1.9189,1.91691,1.91752,48000000.0
2008-07-09 11:55:00,1.91584,1.91873,1.91532,1.91635,35000000.0
2008-07-09 12:00:00,1.91408,1.91731,1.91393,1.9165,40000000.0
2008-07-09 12:05:00,1.91795,1.91882,1.91613,1.91759,48000000.0
2008-07-09 12:10:00,1.91694,1.91863,1.91578,1.91863,40000000.0
2008-07-09 12:15:00,1.91771,1.91891,1.91639,1.91795,46000000.0
2008-07-09 12:20:00,1.91755,1.91948,1.91675,1.91912,47000000.0
2008-07-09 12:25:00,1.91832,1.92082,1.91799,1.92078,46000000.0
2008-07-09 12:30:00,1.91944,1.92115,1.91891,1.92099,49000000.0
2008-07-09 12:35:00,1.92102,1.92163,1.91912,1.9197,41000000.0
2008-07-09 12:40:00,1.9216,1.92228,1.91965,1.9197,42000000.0
2008-07-09 12:45:00,1.92169,1.92197,1.91956,1.92189,47000000.0
2008-07-09 12:50:00,1.91986,1.92188,1.9194,1.92089,46000000.0
2008-07-09 12:55:00,1.91906,1.92171,1.91906,1.92117,45000000.0
2008-07-09 13:00:00,1.92036,1.9216,1.91977,1.91985,42000000.0
2008-07-09 13:05:00,1.92134,1.9221,1.91975,1.92023,42000000.0
2008-07-09 13:10:00,1.92177,1.92177,1.91944,1.91944,50000000.0
2008-07-09 13:15:00,1.91936,1.92126,1.9188,1.91984,45000000.0
2008-07-09 13:20:00,1.92034,1.92076,1.9182,1.91874,45000000.0
2008-07-09 13:25:00,1.91833,1.92014,1.91777,1.91868,46000000.0
2008-07-09 13:30:00,1.91855,1.9187,1.91585,1.91737,38000000.0
2008-07-09 13:35:00,1.91696,1.91804,1.91607,1.91607,43000000.0
2008-07-09 13:40:00,1.917,1.91759,1.91493,1.91707,44000000.0
2008-07-09 13:45:00,1.91597,1.91706,1.91465,1.91548,51000000.0
2008-07-09 13:50:00,1.9154,1.91686,1.91465,1.91645,47000000.0
2008-07-09 13:55:00,1.91567,1.91742,1.91527,1.91693,42000000.0
2008-07-09 14:00:00,1.91637,1.91813,1.91571,1.91679,46000000.0
2008-07-09 14:05:00,1.91858,1.92,1.91667,1.91979,45000000.0
2008-07-09 14:10:00,1.91828,1.91969,1.91695,1.91697,46000000.0
2008-07-09 14:15:00,1.91761,1.91869,1.91576,1.91576,45000000.0
2008-07-09 14:20:00,1.91589,1.91845,1.91479,1.91664,44000000.0
2008-07-09 14:25:00,1.917,1.917,1.91206,1.91372,43000000.0
2008-07-09 14:30:00,1.91311,1.91467,1.91189,1.91438,43000000.0
2008-07-09 14:35:00,1.91454,1.91636,1.91269,1.91636,42000000.0
2008-07-09 14:40:00,1.91426,1.9162,1.91313,1.91511,47000000.0
2008-07-09 14:45:00,1.91463,1.91547,1.91294,1.91416,47000000.0
2008-07-09 14:50:00,1.91342,1.91478,1.91258,1.91424,46000000.0
2008-07-09 14:55:00,1.91424,1.91487,1.91282,1.91465,43000000.0
2008-07-09 15:00:00,1.91318,1.91484,1.91192,1.91432,42000000.0
2008-07-09 15:05:00,1.91402,1.91441,1.91223,1.91388,44000000.0
2008-07-09 15:10:00,1.91391,1.91544,1.9123,1.91544,47000000.0
2008-07-09 15:15:00,1.91498,1.91707,1.91386,1.91538,46000000.0
2008-07-09 15:20:00,1.91714,1.91714,1.91312,1.91313,45000000.0
2008-07-09 15:25:00,1.91348,1.91556,1.91309,1.91354,46000000.0
2008-07-09 15:30:00,1.91388,1.91488,1.91283,1.91387,51000000.0
2008-07-09 15:35:00,1.9141,1.91696,1.91249,1.91603,42000000.0
2008-07-09 15:40:00,1.91807,1.91952,1.9164,1.91912,46000000.0
2008-07-09 15:45:00,1.91857,1.92046,1.91764,1.91903,40000000.0
2008-07-09 15:50:00,1.92148,1.9229,1.91957,1.9211,38000000.0
2008-07-09 15:55:00,1.92259,1.92297,1.91973,1.92055,40000000.0
2008-07-09 16:00:00,1.92027,1.9216,1.91912,1.92038,46000000.0
2008-07-09 16:05:00,1.92145,1.92145,1.91823,1.91988,46000000.0
2008-07-09 16:10:00,1.92011,1.92056,1.91816,1.91858,43000000.0
2008-07-09 16:15:00,1.91906,1.92011,1.91633,1.91804,50000000.0
2008-07-09 16:20:00,1.91643,1.91872,1.91536,1.91664,45000000.0
2008-07-09 16:25:00,1.91767,1.91784,1.91355,1.91647,42000000.0
2008-07-09 16:30:00,1.9158,1.91737,1.91495,1.9158,45000000.0
2008-07-09 16:35:00,1.91739,1.91902,1.91538,1.91554,47000000.0
2008-07-09 16:40:00,1.91571,1.9187,1.91561,1.9187,41000000.0
2008-07-09 16:45:00,1.91772,1.91917,1.91623,1.91878,46000000.0
2008-07-09 16:50:00,1.91809,1.91925,1.91645,1.91872,43000000.0
2008-07-09 16:55:00,1.9158,1.91783,1.91414,1.91487,43000000.0
2008-07-09 17:00:00,1.91545,1.91666,1.91401,1.91666,41000000.0
2008-07-09 17:05:00,1.91675,1.91697,1.91451,1.91697,39000000.0
2008-07-09 17:10:00,1.91591,1.9178,1.91514,1.91711,40000000.0
2008-07-09 17:15:00,1.91604,1.9183,1.91507,1.91765,41000000.0
2008-07-09 17:20:00,1.91583,1.918,1.91503,1.91743,50000000.0
2008-07-09 17:25:00,1.9159,1.91726,1.91364,1.9148,51000000.0
2008-07-09 17:30:00,1.91477,1.91598,1.91362,1.91592,45000000.0
2008-07-09 17:35:00,1.91428,1.91789,1.91428,1.91749,39000000.0
2008-07-09 17:40:00,1.91621,1.91749,1.91565,1.91749,47000000.0
2008-07-09 17:45:00,1.9163,1.91903,1.91625,1.91822,41000000.0
2008-07-09 17:50:00,1.91844,1.92092,1.9167,1.92067,48000000.0
2008-07-09 17:55:00,1.92027,1.92123,1.91856,1.92025,48000000.0
2008-07-09 18:00:00,1.91904,1.92027,1.91757,1.91853,39000000.0
2008-07-09 18:05:00,1.91878,1.92107,1.91836,1.92081,40000000.0
2008-07-09 18:10:00,1.91902,1.9208,1.91834,1.91916,53000000.0
2008-07-09 18:15:00,1.92004,1.92097,1.9175,1.91775,46000000.0
2008-07-09 18:20:00,1.91736,1.91913,1.917,1.91721,40000000.0
2008-07-09 18:25:00,1.91874,1.91924,1.91694,1.91911,41000000.0
2008-07-09 18:30:00,1.91834,1.91955,1.9175,1.91768,41000000.0
2008-07-09 18:35:00,1.91764,1.91986,1.91701,1.91795,37000000.0
2008-07-09 18:40:00,1.91794,1.91948,1.91713,1.91834,44000000.0
2008-07-09 18:45:00,1.91707,1.9183,1.91631,1.91684,40000000.0
2008-07-09 18:50:00,1.91851,1.91897,1.9168,1.91842,44000000.0
2008-07-09 18:55:00,1.91816,1.91955,1.91755,1.91938,42000000.0
2008-07-09 19:00:00,1.91797,1.91925,1.91459,1.91594,39000000.0
2008-07-09 19:05:00,1.9188,1.92002,1.91474,1.91999,47000000.0
2008-07-09 19:10:00,1.91579,1.92067,1.91524,1.92,44000000.0
2008-07-09 19:15:00,1.91957,1.92109,1.91598,1.92088,45000000.0
2008-07-09 19:20:00,1.92144,1.92144,1.9156,1.92046,37000000.0
2008-07-09 19:25:00,1.92064,1.92064,1.91436,1.91575,47000000.0
2008-07-09 19:30:00,1.91907,1.91966,1.91456,1.91473,43000000.0
2008-07-09 19:35:00,1.91748,1.91897,1.91452,1.91892,41000000.0
2008-07-09 19:40:00,1.91915,1.91926,1.91339,1.91743,43000000.0
2008-07-09 19:45:00,1.9169,1.91802,1.91354,1.91802,49000000.0
2008-07-09 19:50:00,1.91788,1.91821,1.91334,1.91815,83000000.0
2008-07-09 19:55:00,1.91778,1.91797,1.91344,1.91789,72000000.0
2008-07-09 20:00:00,1.91386,1.92065,1.91293,1.9185,73000000.0
2008-07-09 20:05:00,1.91403,1.91948,1.91392,1.91935,38000000.0
2008-07-09 20:10:00,1.91937,1.91937,1.91378,1.91849,46000000.0
2008-07-09 20:15:00,1.91695,1.91867,1.91396,1.9177,60000000.0
2008-07-09 20:20:00,1.91798,1.91927,1.91384,1.91922,39000000.0
2008-07-09 20:25:00,1.91656,1.92102,1.91609,1.91703,77000000.0
2008-07-09 20:30:00,1.92121,1.92121,1.91628,1.92118,63000000.0
2008-07-09 20:35:00,1.92077,1.92127,1.91668,1.91672,65000000.0
2008-07-09 20:40:00,1.91799,1.92141,1.91661,1.92141,54000000.0
2008-07-09 20:45:00,1.92108,1.92315,1.91733,1.91937,57000000.0
2008-07-09 20:50:00,1.92225,1.92413,1.91951,1.92413,46000000.0
2008-07-09 20:55:00,1.92392,1.92392,1.9187,1.92301,58000000.0
2008-07-09 21:00:00,1.92268,1.92402,1.91885,1.92349,61000000.0
2008-07-09 21:05:00,1.92288,1.92299,1.91664,1.92003,38000000.0
2008-07-09 21:10:00,1.92082,1.92506,1.91938,1.92502,42000000.0
2008-07-09 21:15:00,1.92286,1.92489,1.91961,1.92012,43000000.0
2008-07-09 21:20:00,1.92336,1.92439,1.91954,1.92415,31000000.0
2008-07-09 21:25:00,1.9232,1.92483,1.91958,1.92469,42000000.0
2008-07-09 21:30:00,1.92416,1.92439,1.91997,1.91997,43000000.0
2008-07-09 21:35:00,1.92293,1.92397,1.91949,1.92024,39000000.0
2008-07-09 21:40:00,1.92013,1.92598,1.92013,1.92598,40000000.0
2008-07-09 21:45:00,1.92492,1.92616,1.92047,1.92144,43000000.0
2008-07-09 21:50:00,1.92117,1.9261,1.9208,1.92432,37000000.0
2008-07-09 21:55:00,1.92133,1.92605,1.92033,1.92605,41000000.0
2008-07-09 22:00:00,1.92502,1.9256,1.92014,1.92175,41000000.0
2008-07-09 22:05:00,1.92547,1.92628,1.92083,1.92608,34000000.0
2008-07-09 22:10:00,1.92472,1.92647,1.92076,1.92261,40000000.0
2008-07-09 22:15:00,1.92642,1.92827,1.92337,1.92365,37000000.0
2008-07-09 22:20:00,1.92331,1.92857,1.92301,1.92428,39000000.0
2008-07-09 22:25:00,1.92895,1.92984,1.92444,1.92973,42000000.0
2008-07-09 22:30:00,1.92872,1.92915,1.92429,1.92902,33000000.0
2008-07-09 22:35:00,1.92833,1.92855,1.92426,1.9282,48000000.0
2008-07-09 22:40:00,1.92449,1.92896,1.92375,1.92387,40000000.0
2008-07-09 22:45:00,1.92773,1.9279,1.92238,1.92701,41000000.0
2008-07-09 22:50:00,1.92703,1.92713,1.92201,1.92638,49000000.0
2008-07-09 22:55:00,1.9222,1.92693,1.92212,1.92637,46000000.0
2008-07-09 23:00:00,1.9248,1.9286,1.92295,1.92846,37000000.0
2008-07-09 23:05:00,1.92384,1.92826,1.92197,1.92212,37000000.0
2008-07-09 23:10:00,1.92217,1.92897,1.92217,1.92323,46000000.0
2008-07-09 23:15:00,1.9256,1.92858,1.92242,1.92858,27000000.0
2008-07-09 23:20:00,1.92266,1.9281,1.92233,1.92756,22000000.0
2008-07-09 23:25:00,1.92318,1.92889,1.92315,1.92884,42000000.0
2008-07-09 23:30:00,1.92623,1.929,1.9227,1.92812,39000000.0
2008-07-09 23:35:00,1.92291,1.92904,1.92291,1.92858,44000000.0
2008-07-09 23:40:00,1.9235,1.92775,1.92221,1.92775,41000000.0
2008-07-09 23:45:00,1.92668,1.92831,1.92218,1.92693,30000000.0
2008-07-09 23:50:00,1.92641,1.92864,1.92213,1.92846,34000000.0
2008-07-09 23:55:00,1.92275,1.92866,1.92275,1.92856,35000000.0
2008-07-10 00:00:00,1.92603,1.92843,1.92303,1.92312,28000000.0
2008-07-10 00:05:00,1.92872,1.92872,1.92195,1.92791,26000000.0
2008-07-10 00:15:00,1.92776,1.92776,1.92184,1.92184,17000000.0
2008-07-10 00:20:00,1.92836,1.92836,1.92169,1.92179,36000000.0
2008-07-10 00:25:00,1.9232,1.92822,1.9215,1.92815,37000000.0
2008-07-10 00:30:00,1.9273,1.92813,1.92252,1.92765,32000000.0
2008-07-10 00:35:00,1.92247,1.92773,1.92178,1.92757,46000000.0
2008-07-10 00:40:00,1.92801,1.92857,1.92267,1.92842,27000000.0
2008-07-10 00:45:00,1.92586,1.92857,1.92189,1.92807,46000000.0
2008-07-10 00:50:00,1.92792,1.92858,1.92141,1.92236,38000000.0
2008-07-10 00:55:00,1.9226,1.92263,1.92184,1.92205,46000000.0
2008-07-10 01:00:00,1.92499,1.92499,1.92102,1.9217,45000000.0
2008-07-10 01:05:00,1.92184,1.92216,1.92156,1.92172,32000000.0
2008-07-10 01:10:00,1.92187,1.92187,1.92103,1.92135,44000000.0
2008-07-10 01:15:00,1.92653,1.92655,1.92134,1.92175,40000000.0
2008-07-10 01:20:00,1.92153,1.92198,1.92133,1.92176,45000000.0
2008-07-10 01:25:00,1.92148,1.92192,1.92148,1.92188,42000000.0
2008-07-10 01:30:00,1.92648,1.92648,1.92153,1.92196,22000000.0
2008-07-10 01:35:00,1.92196,1.92197,1.9213,1.92132,37000000.0
2008-07-10 01:40:00,1.92137,1.92197,1.9213,1.92178,45000000.0
2008-07-10 01:45:00,1.92686,1.92686,1.91536,1.91916,34000000.0
2008-07-10 01:50:00,1.91433,1.91959,1.90231,1.90521,43000000.0
2008-07-10 01:55:00,1.92104,1.92127,1.90359,1.91973,24000000.0
2008-07-10 02:00:00,1.92364,1.92364,1.91929,1.91941,39000000.0
2008-07-10 02:05:00,1.91935,1.92085,1.91915,1.92082,28000000.0
2008-07-10 02:10:00,1.92087,1.92087,1.91922,1.91959,44000000.0
2008-07-10 02:15:00,1.92493,1.92493,1.91903,1.92066,39000000.0
2008-07-10 02:20:00,1.9206,1.921,1.91922,1.9209,31000000.0
2008-07-10 02:25:00,1.92107,1.92148,1.91927,1.91962,57000000.0
2008-07-10 02:30:00,1.92545,1.92545,1.91927,1.91973,49000000.0
2008-07-10 02:35:00,1.92066,1.92139,1.91968,1.9197,40000000.0
2008-07-10 02:40:00,1.92065,1.92093,1.91909,1.92074,36000000.0
2008-07-10 02:45:00,1.92498,1.92498,1.91883,1.91909,40000000.0
2008-07-10 02:50:00,1.92056,1.92056,1.91907,1.91908,41000000.0
2008-07-10 02:55:00,1.91971,1.921,1.9102,1.92092,46000000.0
2008-07-10 03:00:00,1.92789,1.92789,1.908,1.92093,61000000.0
2008-07-10 03:05:00,1.92099,1.92099,1.91922,1.92036,37000000.0
2008-07-10 03:10:00,1.9204,1.92061,1.91903,1.92022,33000000.0
2008-07-10 03:15:00,1.92897,1.92897,1.91863,1.91863,48000000.0
2008-07-10 03:20:00,1.9188,1.92016,1.91817,1.91846,45000000.0
2008-07-10 03:25:00,1.91961,1.91982,1.9042,1.9042,43000000.0
2008-07-10 03:30:00,1.92665,1.92665,1.90293,1.90639,50000000.0
2008-07-10 03:35:00,1.91734,1.92148,1.90387,1.91972,28000000.0
2008-07-10 03:40:00,1.92111,1.92114,1.91963,1.92113,38000000.0
2008-07-10 03:45:00,1.93115,1.93115,1.9188,1.9188,41000000.0
2008-07-10 03:50:00,1.92037,1.92064,1.91861,1.9205,44000000.0
2008-07-10 03:55:00,1.9192,1.92004,1.91875,1.91898,45000000.0
2008-07-10 04:00:00,1.92945,1.92945,1.91898,1.91924,32000000.0
2008-07-10 04:05:00,1.9201,1.92105,1.91897,1.91982,33000000.0
2008-07-10 04:10:00,1.91965,1.92065,1.91954,1.91987,28000000.0
2008-07-10 04:15:00,1.93031,1.93031,1.91924,1.91959,39000000.0
2008-07-10 04:20:00,1.92095,1.92112,1.91965,1.92017,36000000.0
2008-07-10 04:25:00,1.92003,1.92136,1.91952,1.92084,39000000.0
2008-07-10 04:30:00,1.93116,1.93116,1.91951,1.91972,41000000.0
2008-07-10 04:35:00,1.92098,1.92129,1.9197,1.9197,31000000.0
2008-07-10 04:40:00,1.91944,1.91979,1.91923,1.91968,19000000.0
2008-07-10 04:45:00,1.92487,1.92487,1.92467,1.92486,11000000.0
2008-07-10 04:55:00,1.92091,1.92126,1.91947,1.91963,28000000.0
2008-07-10 05:00:00,1.93056,1.93056,1.91928,1.91986,58000000.0
2008-07-10 05:05:00,1.91961,1.92115,1.91961,1.92115,17000000.0
2008-07-10 05:10:00,1.92041,1.92109,1.91933,1.9197,46000000.0
2008-07-10 05:15:00,1.92592,1.92592,1.91912,1.91935,27000000.0
2008-07-10 05:20:00,1.92079,1.92115,1.91944,1.92004,31000000.0
2008-07-10 05:25:00,1.92093,1.92132,1.91984,1.92067,40000000.0
2008-07-10 05:30:00,1.92044,1.92236,1.91907,1.91917,43000000.0
2008-07-10 05:35:00,1.92031,1.92047,1.91894,1.91912,50000000.0
2008-07-10 05:40:00,1.92023,1.92051,1.91901,1.9205,52000000.0
2008-07-10 05:45:00,1.93118,1.93118,1.91924,1.91924,43000000.0
2008-07-10 05:50:00,1.92025,1.92047,1.91938,1.92038,20000000.0
2008-07-10 05:55:00,1.92053,1.92067,1.91872,1.91911,22000000.0
2008-07-10 06:00:00,1.93059,1.93059,1.91926,1.92058,30000000.0
2008-07-10 06:05:00,1.92057,1.92096,1.91904,1.91954,42000000.0
2008-07-10 06:10:00,1.91926,1.92067,1.91908,1.92065,28000000.0
2008-07-10 06:15:00,1.92379,1.92379,1.91862,1.91867,48000000.0
2008-07-10 06:20:00,1.91888,1.9202,1.91877,1.92019,31000000.0
2008-07-10 06:25:00,1.92038,1.92044,1.91881,1.92032,40000000.0
2008-07-10 06:30:00,1.92941,1.92941,1.91885,1.91901,39000000.0
2008-07-10 06:35:00,1.92018,1.92036,1.91888,1.91939,30000000.0
2008-07-10 06:40:00,1.91915,1.92078,1.91903,1.91947,33000000.0
2008-07-10 06:45:00,1.92158,1.92325,1.91928,1.92038,41000000.0
2008-07-10 06:50:00,1.92069,1.92069,1.9191,1.9191,14000000.0
2008-07-10 06:55:00,1.92071,1.9208,1.91907,1.91907,37000000.0
2008-07-10 07:00:00,1.92423,1.92423,1.9186,1.91896,42000000.0
2008-07-10 07:05:00,1.92071,1.92138,1.91955,1.92015,32000000.0
2008-07-10 07:10:00,1.92089,1.92648,1.9195,1.92186,41000000.0
2008-07-10 07:15:00,1.92416,1.92595,1.91968,1.92112,42000000.0
2008-07-10 07:20:00,1.92331,1.92424,1.91873,1.9191,36000000.0
2008-07-10 07:25:00,1.91902,1.92375,1.91823,1.92375,46000000.0
2008-07-10 07:30:00,1.92239,1.92438,1.91874,1.92438,47000000.0
2008-07-10 07:35:00,1.92286,1.92434,1.91881,1.92434,44000000.0
2008-07-10 07:40:00,1.92078,1.92453,1.91968,1.92401,44000000.0
2008-07-10 07:45:00,1.9236,1.9249,1.91744,1.92265,39000000.0
2008-07-10 07:50:00,1.92159,1.92312,1.91733,1.91762,42000000.0
2008-07-10 07:55:00,1.92265,1.92324,1.91732,1.9221,43000000.0
2008-07-10 08:00:00,1.92315,1.92359,1.91769,1.92333,41000000.0
2008-07-10 08:05:00,1.92178,1.92417,1.91682,1.92417,36000000.0
2008-07-10 08:10:00,1.91857,1.92622,1.91857,1.92066,46000000.0
2008-07-10 08:15:00,1.92047,1.92775,1.92047,1.92773,47000000.0
2008-07-10 08:20:00,1.92202,1.9282,1.92168,1.92171,42000000.0
2008-07-10 08:25:00,1.92712,1.92901,1.92141,1.92789,44000000.0
2008-07-10 08:30:00,1.92694,1.93078,1.92249,1.93076,45000000.0
2008-07-10 08:35:00,1.92925,1.93035,1.92226,1.92769,50000000.0
2008-07-10 08:40:00,1.92188,1.92808,1.92064,1.92647,47000000.0
2008-07-10 08:45:00,1.92278,1.9258,1.91876,1.92404,45000000.0
2008-07-10 08:50:00,1.92331,1.92535,1.91923,1.91923,46000000.0
2008-07-10 08:55:00,1.92394,1.92533,1.92081,1.92481,47000000.0
2008-07-10 09:00:00,1.92294,1.92528,1.92034,1.92034,41000000.0
2008-07-10 09:05:00,1.92094,1.92422,1.92038,1.92263,45000000.0
2008-07-10 09:10:00,1.92152,1.92238,1.91432,1.91515,43000000.0
2008-07-10 09:15:00,1.91704,1.91944,1.9148,1.91848,45000000.0
2008-07-10 09:20:00,1.9181,1.91943,1.915,1.91943,42000000.0
2008-07-10 09:25:00,1.91936,1.91966,1.91543,1.91604,44000000.0
2008-07-10 09:30:00,1.91638,1.92105,1.91625,1.91818,46000000.0
2008-07-10 09:35:00,1.92081,1.92081,1.91666,1.91921,44000000.0
2008-07-10 09:40:00,1.91658,1.91973,1.91542,1.91813,42000000.0
2008-07-10 09:45:00,1.91647,1.91823,1.91419,1.91818,43000000.0
2008-07-10 09:50:00,1.91545,1.91914,1.91542,1.91732,42000000.0
2008-07-10 09:55:00,1.91654,1.9199,1.9157,1.91891,42000000.0
2008-07-10 10:00:00,1.91757,1.91969,1.91603,1.9192,43000000.0
2008-07-10 10:05:00,1.9194,1.92029,1.91662,1.92029,45000000.0
2008-07-10 10:10:00,1.9183,1.92195,1.91755,1.9214,54000000.0
2008-07-10 10:15:00,1.91923,1.92191,1.91802,1.92025,38000000.0
2008-07-10 10:20:00,1.91988,1.92077,1.91725,1.91986,43000000.0
2008-07-10 10:25:00,1.91796,1.92145,1.91691,1.91741,36000000.0
2008-07-10 10:30:00,1.9183,1.92018,1.91712,1.91749,45000000.0
2008-07-10 10:35:00,1.91711,1.92073,1.91705,1.91883,45000000.0
2008-07-10 10:40:00,1.9205,1.92131,1.91723,1.91738,42000000.0
2008-07-10 10:45:00,1.91719,1.92045,1.91523,1.91848,49000000.0
2008-07-10 10:50:00,1.91502,1.91828,1.91489,1.91786,43000000.0
2008-07-10 10:55:00,1.91789,1.91801,1.91413,1.91731,42000000.0
2008-07-10 11:00:00,1.9152,1.91784,1.91409,1.91553,41000000.0
2008-07-10 11:05:00,1.91351,1.91788,1.91347,1.91788,46000000.0
2008-07-10 11:10:00,1.91837,1.91987,1.91547,1.91741,41000000.0
2008-07-10 11:15:00,1.9177,1.91997,1.91659,1.91918,45000000.0
2008-07-10 11:20:00,1.91868,1.91954,1.91512,1.91761,37000000.0
2008-07-10 11:25:00,1.91592,1.91773,1.91462,1.91755,45000000.0
2008-07-10 11:30:00,1.91553,1.91695,1.91349,1.91462,38000000.0
2008-07-10 11:35:00,1.91507,1.91709,1.91353,1.91675,51000000.0
2008-07-10 11:40:00,1.91406,1.91687,1.91248,1.91511,45000000.0
2008-07-10 11:45:00,1.91318,1.91674,1.91307,1.91668,48000000.0
2008-07-10 11:50:00,1.91352,1.91782,1.91352,1.91743,48000000.0
2008-07-10 11:55:00,1.91507,1.91773,1.91411,1.91668,35000000.0
2008-07-10 12:00:00,1.91538,1.91735,1.91396,1.91735,40000000.0
2008-07-10 12:05:00,1.91674,1.91741,1.91364,1.91703,48000000.0
2008-07-10 12:10:00,1.91745,1.91766,1.91419,1.91765,40000000.0
2008-07-10 12:15:00,1.91525,1.91743,1.91401,1.91401,46000000.0
2008-07-10 12:20:00,1.91675,1.91801,1.91379,1.91801,47000000.0
2008-07-10 12:25:00,1.9152,1.91802,1.91461,1.91788,46000000.0
2008-07-10 12:30:00,1.91596,1.91796,1.91496,1.91796,49000000.0
2008-07-10 12:35:00,1.91782,1.91858,1.91501,1.91833,41000000.0
2008-07-10 12:40:00,1.91645,1.91861,1.91524,1.91827,42000000.0
2008-07-10 12:45:00,1.91691,1.91824,1.91483,1.91483,47000000.0
2008-07-10 12:50:00,1.91754,1.91765,1.9139,1.91715,46000000.0
2008-07-10 12:55:00,1.91497,1.91869,1.91497,1.91614,45000000.0
2008-07-10 13:00:00,1.91916,1.91916,1.91547,1.91748,42000000.0
2008-07-10 13:05:00,1.91542,1.91767,1.91417,1.91662,42000000.0
2008-07-10 13:10:00,1.9169,1.91705,1.91034,1.91369,50000000.0
2008-07-10 13:15:00,1.91119,1.91428,1.91071,1.91303,45000000.0
2008-07-10 13:20:00,1.9112,1.9143,1.90974,1.91116,45000000.0
2008-07-10 13:25:00,1.91354,1.91364,1.90813,1.9135,46000000.0
2008-07-10 13:30:00,1.91104,1.9125,1.90956,1.91186,38000000.0
2008-07-10 13:35:00,1.91237,1.91237,1.90764,1.91174,43000000.0
2008-07-10 13:40:00,1.90846,1.91238,1.90846,1.91212,44000000.0
2008-07-10 13:45:00,1.91107,1.91357,1.90965,1.91093,51000000.0
2008-07-10 13:50:00,1.9102,1.91301,1.90938,1.91262,47000000.0
2008-07-10 13:55:00,1.91275,1.91371,1.90917,1.91371,42000000.0
2008-07-10 14:00:00,1.91164,1.91544,1.91082,1.91474,46000000.0
2008-07-10 14:05:00,1.91498,1.91647,1.9116,1.91608,45000000.0
2008-07-10 14:10:00,1.91637,1.91657,1.91319,1.91638,46000000.0
2008-07-10 14:15:00,1.91503,1.91714,1.91359,1.91638,45000000.0
2008-07-10 14:20:00,1.9137,1.91754,1.9137,1.91687,44000000.0
2008-07-10 14:25:00,1.91448,1.91768,1.91448,1.9149,43000000.0
2008-07-10 14:30:00,1.91642,1.91772,1.91282,1.91742,43000000.0
2008-07-10 14:35:00,1.91518,1.91802,1.9138,1.91795,42000000.0
2008-07-10 14:40:00,1.91453,1.9189,1.91449,1.91793,47000000.0
2008-07-10 14:45:00,1.91547,1.91769,1.91479,1.91769,47000000.0
2008-07-10 14:50:00,1.91649,1.92054,1.91649,1.91978,46000000.0
2008-07-10 14:55:00,1.91723,1.92121,1.91721,1.92121,43000000.0
2008-07-10 15:00:00,1.91851,1.92394,1.91816,1.92106,42000000.0
2008-07-10 15:05:00,1.92418,1.92418,1.91979,1.91979,44000000.0
2008-07-10 15:10:00,1.9223,1.9225,1.91907,1.91964,47000000.0
2008-07-10 15:15:00,1.91985,1.9223,1.91772,1.921,46000000.0
2008-07-10 15:20:00,1.91833,1.92151,1.91804,1.92058,45000000.0
2008-07-10 15:25:00,1.91801,1.9225,1.91801,1.92209,46000000.0
2008-07-10 15:30:00,1.92236,1.92236,1.91689,1.9176,51000000.0
2008-07-10 15:35:00,1.91789,1.92327,1.91782,1.92076,42000000.0
2008-07-10 15:40:00,1.91998,1.92357,1.91891,1.91891,46000000.0
2008-07-10 15:45:00,1.92064,1.92192,1.91791,1.91791,40000000.0
2008-07-10 15:50:00,1.91981,1.92085,1.91758,1.92067,38000000.0
2008-07-10 15:55:00,1.91782,1.92263,1.91776,1.92263,40000000.0
2008-07-10 16:00:00,1.92033,1.92469,1.92028,1.92397,46000000.0
2008-07-10 16:05:00,1.92209,1.92543,1.9216,1.92543,46000000.0
2008-07-10 16:10:00,1.92216,1.92812,1.92202,1.92812,43000000.0
2008-07-10 16:15:00,1.92805,1.93237,1.9272,1.93089,50000000.0
2008-07-10 16:20:00,1.92938,1.93187,1.92812,1.93128,45000000.0
2008-07-10 16:25:00,1.93089,1.93369,1.92976,1.93162,42000000.0
2008-07-10 16:30:00,1.93052,1.93283,1.92813,1.93131,45000000.0
2008-07-10 16:35:00,1.93143,1.93216,1.92749,1.9309,47000000.0
2008-07-10 16:40:00,1.92779,1.9309,1.92729,1.9309,41000000.0
2008-07-10 16:45:00,1.92848,1.93276,1.92703,1.93074,46000000.0
2008-07-10 16:50:00,1.9297,1.93392,1.9297,1.93113,43000000.0
2008-07-10 16:55:00,1.92987,1.93946,1.92963,1.93418,43000000.0
2008-07-10 17:00:00,1.93115,1.93489,1.92891,1.93145,41000000.0
2008-07-10 17:05:00,1.93224,1.93224,1.92781,1.9283,39000000.0
2008-07-10 17:10:00,1.93118,1.93126,1.92704,1.93087,40000000.0
2008-07-10 17:15:00,1.92853,1.93284,1.92831,1.93028,41000000.0
2008-07-10 17:20:00,1.93212,1.93326,1.92876,1.93139,50000000.0
2008-07-10 17:25:00,1.92855,1.9319,1.92844,1.93115,51000000.0
2008-07-10 17:30:00,1.92955,1.93179,1.92638,1.92638,45000000.0
2008-07-10 17:35:00,1.92719,1.92958,1.92597,1.92888,39000000.0
2008-07-10 17:40:00,1.9289,1.9305,1.92618,1.93039,47000000.0
2008-07-10 17:45:00,1.92777,1.93001,1.92603,1.92936,41000000.0
2008-07-10 17:50:00,1.92883,1.92883,1.92445,1.92757,48000000.0
2008-07-10 17:55:00,1.92689,1.92847,1.92444,1.9272,48000000.0
2008-07-10 18:00:00,1.92556,1.9275,1.92359,1.92573,39000000.0
2008-07-10 18:05:00,1.92566,1.92744,1.92285,1.92553,40000000.0
2008-07-10 18:10:00,1.92206,1.92629,1.92206,1.92317,53000000.0
2008-07-10 18:15:00,1.92375,1.92549,1.92199,1.92453,46000000.0
2008-07-10 18:20:00,1.92407,1.92582,1.92137,1.92299,40000000.0
2008-07-10 18:25:00,1.9254,1.92633,1.923,1.92628,41000000.0
2008-07-10 18:30:00,1.92479,1.92608,1.92289,1.92338,41000000.0
2008-07-10 18:35:00,1.92587,1.92628,1.9231,1.92556,37000000.0
2008-07-10 18:40:00,1.92339,1.92631,1.92339,1.92584,44000000.0
2008-07-10 18:45:00,1.92557,1.92701,1.92423,1.92687,40000000.0
2008-07-10 18:50:00,1.92431,1.9277,1.92425,1.92733,44000000.0
2008-07-10 18:55:00,1.92401,1.92733,1.92401,1.92733,42000000.0
2008-07-10 19:00:00,1.92483,1.92741,1.92407,1.92407,39000000.0
2008-07-10 19:05:00,1.92705,1.92717,1.92338,1.92558,47000000.0
2008-07-10 19:10:00,1.92553,1.92632,1.92219,1.92291,44000000.0
2008-07-10 19:15:00,1.92436,1.92593,1.92267,1.92585,45000000.0
2008-07-10 19:20:00,1.92268,1.92686,1.9223,1.92637,37000000.0
2008-07-10 19:25:00,1.92669,1.9274,1.92079,1.92661,47000000.0
2008-07-10 19:30:00,1.92543,1.92651,1.91989,1.92023,43000000.0
2008-07-10 19:35:00,1.92587,1.92605,1.9195,1.92591,41000000.0
2008-07-10 19:40:00,1.9242,1.92652,1.9201,1.9204,43000000.0
2008-07-10 19:45:00,1.92367,1.92636,1.9198,1.92633,49000000.0
2008-07-10 19:50:00,1.91985,1.92632,1.91941,1.92574,83000000.0
2008-07-10 19:55:00,1.92534,1.92609,1.91955,1.92471,72000000.0
2008-07-10 20:00:00,1.92259,1.92678,1.92064,1.92064,73000000.0
2008-07-10 20:05:00,1.92001,1.92651,1.91998,1.92075,46000000.0
2008-07-10 20:10:00,1.92208,1.92632,1.92029,1.92526,46000000.0
2008-07-10 20:15:00,1.92377,1.92703,1.92063,1.92665,60000000.0
2008-07-10 20:20:00,1.92172,1.92752,1.92164,1.92195,38000000.0
2008-07-10 20:25:00,1.92841,1.93148,1.92349,1.93061,77000000.0
2008-07-10 20:30:00,1.92952,1.93069,1.92306,1.92789,63000000.0
2008-07-10 20:35:00,1.92797,1.92828,1.92251,1.92804,65000000.0
2008-07-10 20:40:00,1.92721,1.92912,1.92308,1.92421,54000000.0
2008-07-10 20:45:00,1.92821,1.93038,1.9241,1.9241,54000000.0
2008-07-10 20:50:00,1.92537,1.93045,1.92417,1.93045,43000000.0
2008-07-10 20:55:00,1.92445,1.93055,1.92402,1.93037,58000000.0
2008-07-10 21:00:00,1.92806,1.93073,1.92397,1.92906,61000000.0
2008-07-10 21:05:00,1.92508,1.93032,1.92368,1.92368,40000000.0
2008-07-10 21:10:00,1.92525,1.92991,1.92417,1.92991,27000000.0
2008-07-10 21:15:00,1.92756,1.93007,1.92384,1.92983,39000000.0
2008-07-10 21:20:00,1.92293,1.92971,1.92292,1.9294,42000000.0
2008-07-10 21:25:00,1.9278,1.92892,1.92255,1.92829,42000000.0
2008-07-10 21:30:00,1.9273,1.92951,1.92326,1.92871,43000000.0
2008-07-10 21:35:00,1.92374,1.92978,1.92374,1.92926,23000000.0
2008-07-10 21:40:00,1.92885,1.92988,1.9233,1.92339,23000000.0
2008-07-10 21:45:00,1.92866,1.92973,1.92318,1.92386,36000000.0
2008-07-10 21:50:00,1.9236,1.92946,1.92279,1.92328,38000000.0
2008-07-10 21:55:00,1.9225,1.92875,1.92244,1.92768,41000000.0
2008-07-10 22:00:00,1.92778,1.92872,1.92243,1.92855,33000000.0
2008-07-10 22:05:00,1.92872,1.92904,1.92231,1.92902,44000000.0
2008-07-10 22:10:00,1.92362,1.92894,1.92354,1.92879,24000000.0
2008-07-10 22:15:00,1.92706,1.92909,1.92259,1.92268,40000000.0
2008-07-10 22:20:00,1.92272,1.92937,1.92272,1.92911,39000000.0
2008-07-10 22:25:00,1.92249,1.92926,1.92246,1.92391,42000000.0
2008-07-10 22:30:00,1.92725,1.9289,1.92352,1.9289,34000000.0
2008-07-10 22:35:00,1.9231,1.92983,1.92307,1.92372,51000000.0
2008-07-10 22:40:00,1.92848,1.92947,1.9231,1.9252,40000000.0
2008-07-10 22:45:00,1.92687,1.93044,1.92389,1.92406,41000000.0
2008-07-10 22:50:00,1.92469,1.93046,1.92406,1.93014,49000000.0
2008-07-10 22:55:00,1.92343,1.93024,1.92343,1.92992,37000000.0
2008-07-10 23:00:00,1.92912,1.92912,1.92441,1.92441,37000000.0
2008-07-10 23:05:00,1.92518,1.92884,1.9235,1.92824,43000000.0
2008-07-10 23:10:00,1.92411,1.92847,1.92319,1.92341,39000000.0
2008-07-10 23:15:00,1.9264,1.92825,1.92321,1.9235,46000000.0
2008-07-10 23:20:00,1.92461,1.92825,1.92329,1.92804,28000000.0
2008-07-10 23:25:00,1.92378,1.92843,1.92368,1.92843,42000000.0
2008-07-10 23:30:00,1.92666,1.92904,1.92487,1.92487,22000000.0
2008-07-10 23:35:00,1.92416,1.92833,1.92416,1.92484,16000000.0
2008-07-10 23:40:00,1.92884,1.92896,1.92847,1.92869,17000000.0
2008-07-10 23:45:00,1.92953,1.92965,1.92443,1.92443,25000000.0
2008-07-10 23:50:00,1.92872,1.92886,1.92369,1.92834,37000000.0
2008-07-10 23:55:00,1.9251,1.92876,1.92377,1.92866,27000000.0
2008-07-11 00:00:00,1.92776,1.92776,1.92383,1.92588,37000000.0
2008-07-11 00:05:00,1.92393,1.92635,1.92386,1.92626,25000000.0
2008-07-11 00:10:00,1.92635,1.92635,1.92401,1.92563,43000000.0
2008-07-11 00:15:00,1.92897,1.92897,1.92376,1.92376,42000000.0
2008-07-11 00:20:00,1.9243,1.92566,1.92396,1.92562,36000000.0
2008-07-11 00:25:00,1.92529,1.92596,1.92424,1.92595,14000000.0
2008-07-11 00:30:00,1.92744,1.92744,1.92399,1.92589,41000000.0
2008-07-11 00:35:00,1.92416,1.92595,1.92394,1.92592,36000000.0
2008-07-11 00:40:00,1.92588,1.92602,1.92408,1.92602,29000000.0
2008-07-11 00:45:00,1.92892,1.92892,1.92394,1.92583,46000000.0
2008-07-11 00:50:00,1.92607,1.92607,1.92389,1.92554,31000000.0
2008-07-11 00:55:00,1.92584,1.92586,1.92364,1.92364,37000000.0
2008-07-11 01:00:00,1.9283,1.9283,1.92364,1.92555,45000000.0
2008-07-11 01:05:00,1.92386,1.92606,1.92378,1.92529,52000000.0
2008-07-11 01:10:00,1.9253,1.92587,1.92323,1.92351,25000000.0
2008-07-11 01:15:00,1.92851,1.92851,1.92043,1.9207,31000000.0
2008-07-11 01:20:00,1.92327,1.92331,1.9205,1.92331,43000000.0
2008-07-11 01:25:00,1.92075,1.9239,1.92067,1.92107,46000000.0
2008-07-11 01:30:00,1.92876,1.92887,1.92033,1.92064,33000000.0
2008-07-11 01:35:00,1.92476,1.92477,1.92371,1.92454,37000000.0
2008-07-11 01:40:00,1.92444,1.92468,1.92389,1.92447,37000000.0
2008-07-11 01:45:00,1.92946,1.92946,1.92368,1.92375,25000000.0
2008-07-11 01:50:00,1.92403,1.9245,1.92387,1.92432,17000000.0
2008-07-11 01:55:00,1.92364,1.92483,1.92364,1.92483,25000000.0
2008-07-11 02:00:00,1.92834,1.92834,1.92393,1.92473,41000000.0
2008-07-11 02:05:00,1.92418,1.92542,1.92406,1.92516,36000000.0
2008-07-11 02:10:00,1.92454,1.92546,1.92433,1.9252,44000000.0
2008-07-11 02:15:00,1.92886,1.92886,1.92446,1.92526,36000000.0
2008-07-11 02:20:00,1.92471,1.92538,1.92436,1.92505,40000000.0
2008-07-11 02:25:00,1.92507,1.92547,1.92446,1.92535,61000000.0
2008-07-11 02:30:00,1.92943,1.92943,1.92412,1.92516,58000000.0
2008-07-11 02:35:00,1.92455,1.92527,1.92413,1.92512,27000000.0
2008-07-11 02:40:00,1.92434,1.92535,1.92434,1.92535,18000000.0
2008-07-11 02:45:00,1.93036,1.93036,1.92433,1.92526,27000000.0
2008-07-11 02:50:00,1.92524,1.92543,1.9249,1.92536,24000000.0
2008-07-11 02:55:00,1.92533,1.92559,1.92457,1.92472,35000000.0
2008-07-11 03:00:00,1.92976,1.92976,1.92488,1.92553,51000000.0
2008-07-11 03:05:00,1.92567,1.92586,1.92491,1.92586,22000000.0
2008-07-11 03:10:00,1.9257,1.92588,1.92506,1.92523,48000000.0
2008-07-11 03:15:00,1.93734,1.93734,1.9254,1.92627,48000000.0
2008-07-11 03:20:00,1.92635,1.92637,1.92537,1.92602,40000000.0
2008-07-11 03:25:00,1.92595,1.92607,1.92402,1.92531,53000000.0
2008-07-11 03:30:00,1.93809,1.93809,1.92391,1.92391,50000000.0
2008-07-11 03:35:00,1.92387,1.92472,1.92359,1.92396,37000000.0
2008-07-11 03:40:00,1.92457,1.92457,1.92375,1.92454,38000000.0
2008-07-11 03:45:00,1.93766,1.93766,1.92401,1.92472,41000000.0
2008-07-11 03:50:00,1.92361,1.92464,1.92361,1.92464,34000000.0
2008-07-11 03:55:00,1.92409,1.92467,1.92334,1.92411,45000000.0
2008-07-11 04:00:00,1.93737,1.93737,1.9236,1.92411,41000000.0
2008-07-11 04:05:00,1.92338,1.92428,1.92311,1.92414,42000000.0
2008-07-11 04:10:00,1.92364,1.92402,1.92354,1.92359,15000000.0
2008-07-11 04:15:00,1.92749,1.92767,1.92311,1.92363,29000000.0
2008-07-11 04:20:00,1.92286,1.92366,1.92253,1.92366,36000000.0
2008-07-11 04:25:00,1.92312,1.92369,1.92283,1.92283,33000000.0
2008-07-11 04:30:00,1.93629,1.93629,1.92332,1.92425,45000000.0
2008-07-11 04:35:00,1.92402,1.92456,1.92374,1.92456,21000000.0
2008-07-11 04:40:00,1.92427,1.92484,1.92377,1.92468,43000000.0
2008-07-11 04:45:00,1.93789,1.93789,1.92364,1.92365,20000000.0
2008-07-11 04:50:00,1.92402,1.92455,1.92365,1.92446,40000000.0
2008-07-11 04:55:00,1.9237,1.92443,1.92338,1.92443,27000000.0
2008-07-11 05:00:00,1.93751,1.93751,1.92364,1.92439,48000000.0
2008-07-11 05:05:00,1.92412,1.92443,1.92362,1.92443,21000000.0
2008-07-11 05:10:00,1.92338,1.92465,1.92338,1.92465,46000000.0
2008-07-11 05:15:00,1.93732,1.93732,1.92434,1.92522,45000000.0
2008-07-11 05:20:00,1.92542,1.92542,1.92432,1.92505,33000000.0
2008-07-11 05:25:00,1.92493,1.92546,1.92455,1.925,36000000.0
2008-07-11 05:30:00,1.93663,1.93663,1.92441,1.92537,43000000.0
2008-07-11 05:35:00,1.92477,1.92546,1.92464,1.92546,35000000.0
2008-07-11 05:40:00,1.9247,1.92582,1.9247,1.92534,62000000.0
2008-07-11 05:45:00,1.93796,1.93796,1.92493,1.926,50000000.0
2008-07-11 05:50:00,1.92514,1.92578,1.92501,1.92507,41000000.0
2008-07-11 05:55:00,1.92565,1.92573,1.92479,1.9256,38000000.0
2008-07-11 06:00:00,1.93818,1.93818,1.92399,1.92447,48000000.0
2008-07-11 06:05:00,1.92446,1.9245,1.92381,1.9245,36000000.0
2008-07-11 06:10:00,1.92462,1.92465,1.92345,1.92423,51000000.0
2008-07-11 06:15:00,1.93555,1.93555,1.92175,1.92275,48000000.0
2008-07-11 06:20:00,1.92313,1.92346,1.92177,1.9224,51000000.0
2008-07-11 06:25:00,1.9222,1.9234,1.91373,1.9203,50000000.0
2008-07-11 06:30:00,1.92437,1.92437,1.89679,1.92177,57000000.0
2008-07-11 06:35:00,1.91951,1.92254,1.91951,1.92177,46000000.0
2008-07-11 06:40:00,1.91979,1.92266,1.91907,1.91909,38000000.0
2008-07-11 06:45:00,1.93444,1.93444,1.91854,1.91863,41000000.0
2008-07-11 06:50:00,1.91957,1.92233,1.91916,1.91921,35000000.0
2008-07-11 06:55:00,1.92138,1.92212,1.91953,1.91954,37000000.0
2008-07-11 07:00:00,1.92341,1.92439,1.91969,1.92262,42000000.0
2008-07-11 07:05:00,1.92052,1.92264,1.91934,1.91985,40000000.0
2008-07-11 07:10:00,1.92055,1.92303,1.91974,1.91974,41000000.0
2008-07-11 07:15:00,1.92321,1.92676,1.91942,1.92652,42000000.0
2008-07-11 07:20:00,1.92408,1.92762,1.92315,1.92422,44000000.0
2008-07-11 07:25:00,1.92523,1.92845,1.92347,1.92347,41000000.0
2008-07-11 07:30:00,1.92573,1.92589,1.92277,1.92533,47000000.0
2008-07-11 07:35:00,1.92291,1.92679,1.92178,1.92668,44000000.0
2008-07-11 07:40:00,1.9239,1.92659,1.92362,1.92659,44000000.0
2008-07-11 07:45:00,1.92562,1.92824,1.92269,1.9247,39000000.0
2008-07-11 07:50:00,1.92505,1.92825,1.92452,1.92552,42000000.0
2008-07-11 07:55:00,1.92552,1.92872,1.92426,1.92854,43000000.0
2008-07-11 08:00:00,1.92853,1.92853,1.92451,1.92841,41000000.0
2008-07-11 08:05:00,1.92855,1.92871,1.92412,1.92743,36000000.0
2008-07-11 08:10:00,1.92353,1.92736,1.92353,1.92707,46000000.0
2008-07-11 08:15:00,1.92703,1.92725,1.92303,1.92622,47000000.0
2008-07-11 08:20:00,1.92301,1.92677,1.9222,1.92329,42000000.0
2008-07-11 08:25:00,1.92289,1.92824,1.92286,1.92815,44000000.0
2008-07-11 08:30:00,1.9261,1.92919,1.92372,1.9242,45000000.0
2008-07-11 08:35:00,1.92378,1.929,1.92368,1.92372,50000000.0
2008-07-11 08:40:00,1.928,1.92896,1.92394,1.92394,47000000.0
2008-07-11 08:45:00,1.92624,1.92859,1.92304,1.92859,45000000.0
2008-07-11 08:50:00,1.92428,1.92928,1.92428,1.92485,46000000.0
2008-07-11 08:55:00,1.92882,1.92941,1.92348,1.92941,47000000.0
2008-07-11 09:00:00,1.92696,1.92952,1.92431,1.92908,41000000.0
2008-07-11 09:05:00,1.92922,1.93066,1.9251,1.92977,45000000.0
2008-07-11 09:10:00,1.92951,1.9306,1.92504,1.93054,43000000.0
2008-07-11 09:15:00,1.92918,1.93055,1.92779,1.92801,45000000.0
2008-07-11 09:20:00,1.92998,1.92998,1.92753,1.92943,42000000.0
2008-07-11 09:25:00,1.92817,1.92967,1.92784,1.92808,44000000.0
2008-07-11 09:30:00,1.9286,1.9296,1.92738,1.92914,46000000.0
2008-07-11 09:35:00,1.92775,1.92894,1.92672,1.92672,44000000.0
2008-07-11 09:40:00,1.92709,1.92844,1.92629,1.92756,42000000.0
2008-07-11 09:45:00,1.92658,1.928,1.92617,1.92773,43000000.0
2008-07-11 09:50:00,1.92774,1.92794,1.92631,1.927,42000000.0
2008-07-11 09:55:00,1.92802,1.92802,1.92601,1.92641,42000000.0
2008-07-11 10:00:00,1.92635,1.92722,1.92279,1.9247,43000000.0
2008-07-11 10:05:00,1.92314,1.92456,1.92259,1.92431,45000000.0
2008-07-11 10:10:00,1.92404,1.92552,1.92298,1.92471,54000000.0
2008-07-11 10:15:00,1.92419,1.92501,1.92322,1.92369,38000000.0
2008-07-11 10:20:00,1.92352,1.92459,1.9215,1.92188,43000000.0
2008-07-11 10:25:00,1.92256,1.92429,1.92193,1.92392,36000000.0
2008-07-11 10:30:00,1.92306,1.92418,1.92079,1.92165,45000000.0
2008-07-11 10:35:00,1.92205,1.92535,1.92167,1.9244,45000000.0
2008-07-11 10:40:00,1.92283,1.92564,1.92283,1.92316,42000000.0
2008-07-11 10:45:00,1.92415,1.92612,1.92347,1.92612,49000000.0
2008-07-11 10:50:00,1.92469,1.92702,1.92469,1.92691,43000000.0
2008-07-11 10:55:00,1.92678,1.92683,1.92483,1.92683,42000000.0
2008-07-11 11:00:00,1.92585,1.92676,1.92468,1.92551,41000000.0
2008-07-11 11:05:00,1.92482,1.92701,1.92482,1.92681,46000000.0
2008-07-11 11:10:00,1.92505,1.92744,1.92489,1.92729,41000000.0
2008-07-11 11:15:00,1.92625,1.92729,1.9253,1.92538,45000000.0
2008-07-11 11:20:00,1.92477,1.92752,1.92477,1.92655,37000000.0
2008-07-11 11:25:00,1.926,1.92852,1.92586,1.92723,45000000.0
2008-07-11 11:30:00,1.92803,1.92952,1.92717,1.92945,38000000.0
2008-07-11 11:35:00,1.92849,1.92943,1.92712,1.92712,51000000.0
2008-07-11 11:40:00,1.92723,1.92891,1.92679,1.92679,45000000.0
2008-07-11 11:45:00,1.92775,1.92918,1.92703,1.92918,48000000.0
2008-07-11 11:50:00,1.92783,1.92979,1.9271,1.92928,48000000.0
2008-07-11 11:55:00,1.92872,1.93089,1.9279,1.9308,35000000.0
2008-07-11 12:00:00,1.93035,1.93312,1.92909,1.93312,40000000.0
2008-07-11 12:05:00,1.93273,1.93425,1.93164,1.93422,48000000.0
2008-07-11 12:10:00,1.93382,1.93579,1.93253,1.93566,40000000.0
2008-07-11 12:15:00,1.93423,1.93478,1.93222,1.93285,46000000.0
2008-07-11 12:20:00,1.93393,1.93393,1.9315,1.93325,47000000.0
2008-07-11 12:25:00,1.93314,1.93314,1.93094,1.9321,46000000.0
2008-07-11 12:30:00,1.93151,1.93209,1.9298,1.93117,49000000.0
2008-07-11 12:35:00,1.93123,1.93136,1.9292,1.9302,41000000.0
2008-07-11 12:40:00,1.93204,1.93361,1.93098,1.93361,42000000.0
2008-07-11 12:45:00,1.9324,1.93419,1.93201,1.93347,47000000.0
2008-07-11 12:50:00,1.93111,1.93469,1.93065,1.93462,46000000.0
2008-07-11 12:55:00,1.93303,1.93524,1.93303,1.93422,45000000.0
2008-07-11 13:00:00,1.93367,1.93517,1.93218,1.93445,42000000.0
2008-07-11 13:05:00,1.93266,1.93659,1.93251,1.93511,42000000.0
2008-07-11 13:10:00,1.93543,1.93764,1.93354,1.93606,50000000.0
2008-07-11 13:15:00,1.93557,1.93831,1.93455,1.93665,45000000.0
2008-07-11 13:20:00,1.93779,1.93815,1.93528,1.93668,45000000.0
2008-07-11 13:25:00,1.93425,1.93711,1.93394,1.93667,46000000.0
2008-07-11 13:30:00,1.93524,1.93668,1.93411,1.93662,38000000.0
2008-07-11 13:35:00,1.93553,1.93642,1.9342,1.93589,43000000.0
2008-07-11 13:40:00,1.93599,1.93924,1.93462,1.93924,44000000.0
2008-07-11 13:45:00,1.93816,1.94202,1.9378,1.94202,51000000.0
2008-07-11 13:50:00,1.9402,1.94161,1.93841,1.93894,47000000.0
2008-07-11 13:55:00,1.93866,1.94189,1.93864,1.9401,42000000.0
2008-07-11 14:00:00,1.93899,1.94014,1.93685,1.93908,46000000.0
2008-07-11 14:05:00,1.93932,1.94052,1.93756,1.93916,45000000.0
2008-07-11 14:10:00,1.93766,1.94317,1.93766,1.94317,46000000.0
2008-07-11 14:15:00,1.94187,1.94303,1.94054,1.94297,45000000.0
2008-07-11 14:20:00,1.94156,1.94696,1.94155,1.94652,44000000.0
2008-07-11 14:25:00,1.94563,1.94833,1.94285,1.94456,43000000.0
2008-07-11 14:30:00,1.94323,1.94397,1.94093,1.94288,43000000.0
2008-07-11 14:35:00,1.94102,1.94496,1.94091,1.94339,42000000.0
2008-07-11 14:40:00,1.94463,1.94463,1.94012,1.94012,47000000.0
2008-07-11 14:45:00,1.9408,1.94135,1.93909,1.93928,47000000.0
2008-07-11 14:50:00,1.94069,1.94227,1.93929,1.94227,46000000.0
2008-07-11 14:55:00,1.94228,1.94372,1.94042,1.94086,43000000.0
2008-07-11 15:00:00,1.94131,1.94614,1.9411,1.94494,42000000.0
2008-07-11 15:05:00,1.94372,1.94513,1.94293,1.94478,44000000.0
2008-07-11 15:10:00,1.94421,1.94516,1.94114,1.94348,47000000.0
2008-07-11 15:15:00,1.94262,1.9443,1.94133,1.94426,46000000.0
2008-07-11 15:20:00,1.94408,1.94648,1.9427,1.94474,45000000.0
2008-07-11 15:25:00,1.94611,1.94994,1.94459,1.94994,46000000.0
2008-07-11 15:30:00,1.94874,1.95617,1.94857,1.95617,51000000.0
2008-07-11 15:35:00,1.95672,1.95738,1.95357,1.95552,42000000.0
2008-07-11 15:40:00,1.95528,1.95813,1.95297,1.95358,46000000.0
2008-07-11 15:45:00,1.95346,1.95346,1.94707,1.94707,40000000.0
2008-07-11 15:50:00,1.94754,1.94832,1.94514,1.94517,38000000.0
2008-07-11 15:55:00,1.94606,1.94633,1.94281,1.94282,40000000.0
2008-07-11 16:00:00,1.94353,1.94622,1.94167,1.94167,46000000.0
2008-07-11 16:05:00,1.94266,1.94584,1.94201,1.9434,46000000.0
2008-07-11 16:10:00,1.94383,1.94584,1.94213,1.9445,43000000.0
2008-07-11 16:15:00,1.94315,1.94641,1.94315,1.94549,50000000.0
2008-07-11 16:20:00,1.94565,1.94705,1.94446,1.94585,45000000.0
2008-07-11 16:25:00,1.94807,1.95435,1.94628,1.9524,42000000.0
2008-07-11 16:30:00,1.95122,1.95135,1.94614,1.94751,45000000.0
2008-07-11 16:35:00,1.94737,1.94809,1.94489,1.94699,47000000.0
2008-07-11 16:40:00,1.94768,1.94797,1.94544,1.94787,41000000.0
2008-07-11 16:45:00,1.94742,1.94837,1.94508,1.94701,46000000.0
2008-07-11 16:50:00,1.94639,1.94692,1.94271,1.9451,43000000.0
2008-07-11 16:55:00,1.94425,1.94611,1.94084,1.94224,43000000.0
2008-07-11 17:00:00,1.94279,1.94435,1.94069,1.94435,41000000.0
2008-07-11 17:05:00,1.94253,1.94407,1.94137,1.94349,39000000.0
2008-07-11 17:10:00,1.94202,1.94351,1.94128,1.94351,40000000.0
2008-07-11 17:15:00,1.94178,1.94498,1.9417,1.94434,41000000.0
2008-07-11 17:20:00,1.94393,1.94791,1.94314,1.94787,50000000.0
2008-07-11 17:25:00,1.94651,1.94711,1.94403,1.94484,51000000.0
2008-07-11 17:30:00,1.94534,1.94997,1.9452,1.94523,45000000.0
2008-07-11 17:35:00,1.94612,1.94612,1.94118,1.94326,39000000.0
2008-07-11 17:40:00,1.94282,1.94455,1.94195,1.94329,47000000.0
2008-07-11 17:45:00,1.94231,1.94361,1.94093,1.94361,41000000.0
2008-07-11 17:50:00,1.94363,1.9459,1.94255,1.9459,48000000.0
2008-07-11 17:55:00,1.94626,1.94626,1.94371,1.94371,48000000.0
2008-07-11 18:00:00,1.94439,1.94477,1.94172,1.94455,39000000.0
2008-07-11 18:05:00,1.94299,1.94531,1.94299,1.94521,40000000.0
2008-07-11 18:10:00,1.94495,1.94568,1.94322,1.9434,53000000.0
2008-07-11 18:15:00,1.94412,1.94616,1.94357,1.94459,46000000.0
2008-07-11 18:20:00,1.94653,1.9472,1.94469,1.9472,40000000.0
2008-07-11 18:25:00,1.94566,1.94697,1.94496,1.94499,41000000.0
2008-07-11 18:30:00,1.9453,1.94719,1.94483,1.9469,41000000.0
2008-07-11 18:35:00,1.9456,1.94697,1.94514,1.94697,37000000.0
2008-07-11 18:40:00,1.94563,1.94706,1.9448,1.9448,44000000.0
2008-07-11 18:45:00,1.94512,1.94706,1.94457,1.94663,40000000.0
2008-07-11 18:50:00,1.94518,1.94726,1.94411,1.94521,44000000.0
2008-07-11 18:55:00,1.9457,1.9462,1.94407,1.94471,42000000.0
2008-07-11 19:00:00,1.94477,1.94631,1.94427,1.94564,39000000.0
2008-07-11 19:05:00,1.94607,1.94607,1.94367,1.94524,47000000.0
2008-07-11 19:10:00,1.94399,1.94677,1.94254,1.94659,44000000.0
2008-07-11 19:15:00,1.9454,1.9468,1.94482,1.94533,45000000.0
2008-07-11 19:20:00,1.94695,1.94695,1.94396,1.94506,37000000.0
2008-07-11 19:25:00,1.94532,1.94548,1.9406,1.94097,47000000.0
2008-07-11 19:30:00,1.94479,1.94504,1.94005,1.94005,43000000.0
2008-07-11 19:35:00,1.94317,1.94371,1.93886,1.94342,41000000.0
2008-07-11 19:40:00,1.93964,1.94288,1.93745,1.94184,43000000.0
2008-07-11 19:45:00,1.94136,1.94369,1.93834,1.94356,49000000.0
2008-07-11 19:50:00,1.94337,1.9438,1.93887,1.94361,83000000.0
2008-07-11 19:55:00,1.93997,1.94406,1.93951,1.94361,72000000.0
2008-07-11 20:00:00,1.94186,1.94305,1.93798,1.93806,73000000.0
2008-07-11 20:05:00,1.94235,1.94235,1.93576,1.93605,46000000.0
2008-07-11 20:10:00,1.9365,1.93976,1.93554,1.93896,46000000.0
2008-07-11 20:15:00,1.93787,1.93937,1.9344,1.93908,60000000.0
2008-07-11 20:20:00,1.93784,1.94099,1.93543,1.93998,42000000.0
2008-07-11 20:25:00,1.93968,1.94046,1.93552,1.94011,59000000.0
2008-07-11 20:30:00,1.93818,1.94046,1.9358,1.93652,63000000.0
2008-07-11 20:35:00,1.93636,1.94171,1.93625,1.93822,65000000.0
2008-07-11 20:40:00,1.94164,1.9422,1.9373,1.93785,54000000.0
2008-07-11 20:45:00,1.93989,1.94189,1.93584,1.93601,58000000.0
2008-07-11 20:50:00,1.93871,1.94023,1.9348,1.94023,43000000.0
2008-07-11 20:55:00,1.94015,1.94181,1.93574,1.94033,58000000.0
2008-07-11 21:00:00,1.93619,1.94162,1.93611,1.93783,61000000.0
2008-07-11 21:05:00,1.9421,1.94422,1.93641,1.9442,40000000.0
2008-07-11 21:10:00,1.94288,1.94499,1.93996,1.94454,41000000.0
2008-07-11 21:15:00,1.94306,1.9463,1.94077,1.94546,42000000.0
2008-07-11 21:20:00,1.94064,1.94547,1.94064,1.94511,42000000.0
2008-07-11 21:25:00,1.94202,1.94534,1.94069,1.94142,42000000.0
2008-07-11 21:30:00,1.94478,1.94667,1.94016,1.94267,43000000.0
2008-07-11 21:35:00,1.94516,1.94635,1.94141,1.9463,39000000.0
2008-07-11 21:40:00,1.94138,1.9459,1.94119,1.94185,41000000.0
2008-07-11 21:45:00,1.94347,1.94587,1.94083,1.94542,43000000.0
2008-07-11 21:50:00,1.94111,1.94517,1.94042,1.94111,31000000.0
2008-07-11 21:55:00,1.94033,1.94498,1.94,1.94482,41000000.0
2008-07-11 22:00:00,1.94275,1.94519,1.94042,1.94475,37000000.0
2008-07-11 22:05:00,1.94034,1.94526,1.94026,1.94045,37000000.0
2008-07-11 22:10:00,1.9442,1.9454,1.94034,1.94439,41000000.0
2008-07-11 22:15:00,1.94389,1.94521,1.94003,1.94161,40000000.0
2008-07-11 22:20:00,1.94243,1.94638,1.94123,1.94555,44000000.0
2008-07-11 22:25:00,1.94201,1.9469,1.94156,1.9469,42000000.0
2008-07-11 22:30:00,1.94576,1.94643,1.94165,1.94641,42000000.0
2008-07-11 22:35:00,1.94694,1.94728,1.9418,1.94668,45000000.0
2008-07-11 22:40:00,1.94646,1.94726,1.94182,1.9467,40000000.0
2008-07-11 22:45:00,1.94655,1.94796,1.94303,1.94785,41000000.0
2008-07-11 22:50:00,1.94781,1.94786,1.94247,1.94651,49000000.0
2008-07-11 22:55:00,1.94113,1.94726,1.94113,1.94709,46000000.0
2008-07-13 23:00:00,1.95332,1.95332,1.94736,1.94736,37000000.0
2008-07-13 23:05:00,1.94738,1.94767,1.94693,1.94723,37000000.0
2008-07-13 23:10:00,1.94724,1.95283,1.94724,1.95219,36000000.0
2008-07-13 23:15:00,1.95053,1.95279,1.94825,1.95246,46000000.0
2008-07-13 23:20:00,1.95253,1.95253,1.94755,1.94755,21000000.0
2008-07-13 23:25:00,1.95139,1.95257,1.94738,1.94796,42000000.0
2008-07-13 23:30:00,1.95282,1.95282,1.9471,1.95152,31000000.0
2008-07-13 23:35:00,1.95143,1.95194,1.947,1.94769,32000000.0
2008-07-13 23:40:00,1.94725,1.95227,1.94715,1.95227,34000000.0
2008-07-13 23:45:00,1.95071,1.95198,1.94743,1.94744,27000000.0
2008-07-13 23:50:00,1.9474,1.95279,1.94733,1.94849,37000000.0
2008-07-13 23:55:00,1.94951,1.95265,1.94777,1.95225,44000000.0
2008-07-14 00:00:00,1.95219,1.95219,1.94292,1.9446,42000000.0
2008-07-14 00:05:00,1.94778,1.94923,1.94351,1.94859,37000000.0
2008-07-14 00:10:00,1.94406,1.94888,1.94385,1.94498,42000000.0
2008-07-14 00:15:00,1.94822,1.94822,1.93549,1.93553,42000000.0
2008-07-14 00:20:00,1.94089,1.9411,1.93473,1.93633,40000000.0
2008-07-14 00:25:00,1.94028,1.94226,1.93347,1.93516,42000000.0
2008-07-14 00:30:00,1.9445,1.9445,1.93401,1.93401,41000000.0
2008-07-14 00:35:00,1.93382,1.94192,1.93382,1.94117,46000000.0
2008-07-14 00:40:00,1.93661,1.94212,1.92252,1.94211,38000000.0
2008-07-14 00:45:00,1.94417,1.94417,1.92162,1.93917,49000000.0
2008-07-14 00:50:00,1.94102,1.94144,1.92176,1.94102,35000000.0
2008-07-14 00:55:00,1.94159,1.94159,1.93839,1.93839,50000000.0
2008-07-14 01:00:00,1.9461,1.9461,1.93864,1.94153,45000000.0
2008-07-14 01:05:00,1.94095,1.94204,1.93886,1.94149,52000000.0
2008-07-14 01:10:00,1.94186,1.94273,1.93881,1.94248,36000000.0
2008-07-14 01:15:00,1.94571,1.94571,1.93914,1.93936,40000000.0
2008-07-14 01:20:00,1.93893,1.94178,1.93816,1.9396,42000000.0
2008-07-14 01:25:00,1.94168,1.94252,1.93925,1.94045,61000000.0
2008-07-14 01:30:00,1.9469,1.9469,1.93966,1.94334,39000000.0
2008-07-14 01:35:00,1.9427,1.94322,1.94244,1.94249,37000000.0
2008-07-14 01:40:00,1.94272,1.9441,1.94272,1.94404,53000000.0
2008-07-14 01:45:00,1.94769,1.94769,1.94335,1.94415,41000000.0
2008-07-14 01:50:00,1.94418,1.94432,1.94248,1.94298,43000000.0
2008-07-14 01:55:00,1.94196,1.94252,1.94069,1.94118,33000000.0
2008-07-14 02:00:00,1.93981,1.9438,1.93895,1.93895,43000000.0
2008-07-14 02:05:00,1.93898,1.93973,1.93847,1.93895,43000000.0
2008-07-14 02:10:00,1.9389,1.93939,1.93792,1.9387,41000000.0
2008-07-14 02:15:00,1.94235,1.94235,1.93663,1.93671,53000000.0
2008-07-14 02:20:00,1.93691,1.93766,1.93671,1.93692,37000000.0
2008-07-14 02:25:00,1.93655,1.93789,1.93655,1.93777,33000000.0
2008-07-14 02:30:00,1.94095,1.94095,1.93759,1.93804,61000000.0
2008-07-14 02:35:00,1.93846,1.93846,1.93767,1.93792,42000000.0
2008-07-14 02:40:00,1.9385,1.93921,1.93796,1.93918,40000000.0
2008-07-14 02:45:00,1.9434,1.9434,1.93771,1.93854,44000000.0
2008-07-14 02:50:00,1.93811,1.93874,1.93765,1.93833,52000000.0
2008-07-14 02:55:00,1.93855,1.9387,1.93758,1.93815,45000000.0
2008-07-14 03:00:00,1.94139,1.94139,1.93729,1.93848,51000000.0
2008-07-14 03:05:00,1.93753,1.93861,1.93753,1.93861,35000000.0
2008-07-14 03:10:00,1.93774,1.93849,1.93738,1.93849,46000000.0
2008-07-14 03:15:00,1.94226,1.94226,1.93749,1.93828,36000000.0
2008-07-14 03:20:00,1.93806,1.93811,1.93696,1.93761,46000000.0
2008-07-14 03:25:00,1.9367,1.9376,1.9367,1.9376,41000000.0
2008-07-14 03:30:00,1.9411,1.9411,1.937,1.93859,37000000.0
2008-07-14 03:35:00,1.93848,1.93898,1.93782,1.93808,36000000.0
2008-07-14 03:40:00,1.93874,1.93904,1.93765,1.93841,35000000.0
2008-07-14 03:45:00,1.9416,1.9416,1.93771,1.93843,41000000.0
2008-07-14 03:50:00,1.93775,1.93863,1.93767,1.93863,23000000.0
2008-07-14 03:55:00,1.93863,1.93876,1.93764,1.93764,24000000.0
2008-07-14 04:00:00,1.94271,1.94271,1.93746,1.93854,34000000.0
2008-07-14 04:05:00,1.93805,1.93863,1.93788,1.93863,27000000.0
2008-07-14 04:10:00,1.93806,1.93872,1.93798,1.93866,23000000.0
2008-07-14 04:15:00,1.94089,1.94089,1.93844,1.93929,41000000.0
2008-07-14 04:20:00,1.93863,1.93923,1.93817,1.93883,44000000.0
2008-07-14 04:25:00,1.939,1.93969,1.93829,1.93969,25000000.0
2008-07-14 04:30:00,1.94208,1.94208,1.93901,1.94007,42000000.0
2008-07-14 04:35:00,1.93927,1.94071,1.93923,1.94071,36000000.0
2008-07-14 04:40:00,1.94019,1.94131,1.93983,1.93983,46000000.0
2008-07-14 04:45:00,1.94487,1.94487,1.93996,1.94066,46000000.0
2008-07-14 04:50:00,1.94127,1.94167,1.94029,1.94135,37000000.0
2008-07-14 04:55:00,1.94064,1.94147,1.94064,1.94147,37000000.0
2008-07-14 05:00:00,1.94472,1.94472,1.94075,1.94115,46000000.0
2008-07-14 05:05:00,1.94019,1.94076,1.93947,1.94022,49000000.0
2008-07-14 05:10:00,1.9395,1.94055,1.9395,1.94004,41000000.0
2008-07-14 05:15:00,1.94494,1.94494,1.94018,1.94077,40000000.0
2008-07-14 05:20:00,1.94021,1.94082,1.93943,1.94027,43000000.0
2008-07-14 05:25:00,1.93969,1.94076,1.93952,1.94076,42000000.0
2008-07-14 05:30:00,1.94398,1.94398,1.94028,1.94102,42000000.0
2008-07-14 05:35:00,1.94025,1.94096,1.94009,1.94078,39000000.0
2008-07-14 05:40:00,1.94043,1.94103,1.93984,1.94046,31000000.0
2008-07-14 05:45:00,1.94472,1.94472,1.93994,1.94006,40000000.0
2008-07-14 05:50:00,1.94035,1.94035,1.93954,1.94024,31000000.0
2008-07-14 05:55:00,1.93948,1.94022,1.93945,1.94022,18000000.0
2008-07-14 06:00:00,1.94439,1.94439,1.9394,1.93997,41000000.0
2008-07-14 06:05:00,1.94049,1.9408,1.94008,1.94049,37000000.0
2008-07-14 06:10:00,1.94024,1.94092,1.94005,1.94087,43000000.0
2008-07-14 06:15:00,1.94481,1.94481,1.93964,1.94024,32000000.0
2008-07-14 06:20:00,1.9406,1.94095,1.93999,1.94069,39000000.0
2008-07-14 06:25:00,1.94005,1.94077,1.93986,1.93992,43000000.0
2008-07-14 06:30:00,1.94437,1.94437,1.94012,1.9405,42000000.0
2008-07-14 06:35:00,1.93734,1.93814,1.9363,1.93746,42000000.0
2008-07-14 06:40:00,1.93674,1.93776,1.93645,1.93685,39000000.0
2008-07-14 06:45:00,1.94,1.94,1.93679,1.93699,27000000.0
2008-07-14 06:50:00,1.93665,1.93744,1.93593,1.93654,28000000.0
2008-07-14 06:55:00,1.93586,1.93664,1.93574,1.93649,61000000.0
2008-07-14 07:00:00,1.9388,1.9388,1.93571,1.93646,58000000.0
2008-07-14 07:05:00,1.93521,1.93588,1.93521,1.93579,37000000.0
2008-07-14 07:10:00,1.93545,1.93583,1.93384,1.93412,49000000.0
2008-07-14 07:15:00,1.93629,1.93629,1.93242,1.93252,54000000.0
2008-07-14 07:20:00,1.93247,1.93577,1.93129,1.93577,65000000.0
2008-07-14 07:25:00,1.93457,1.9352,1.93026,1.93373,63000000.0
2008-07-14 07:30:00,1.93343,1.93387,1.92915,1.93023,77000000.0
2008-07-14 07:35:00,1.93238,1.93342,1.92523,1.92899,38000000.0
2008-07-14 07:40:00,1.92726,1.93112,1.92535,1.93066,60000000.0
2008-07-14 07:45:00,1.93043,1.93077,1.92661,1.92747,46000000.0
2008-07-14 07:50:00,1.93068,1.93237,1.92813,1.93236,46000000.0
2008-07-14 07:55:00,1.92852,1.93262,1.92852,1.92928,73000000.0
2008-07-14 08:00:00,1.93241,1.93278,1.92725,1.92761,72000000.0
2008-07-14 08:05:00,1.93117,1.93228,1.92791,1.92894,83000000.0
2008-07-14 08:10:00,1.93212,1.93212,1.92683,1.93001,49000000.0
2008-07-14 08:15:00,1.93003,1.93156,1.92623,1.92781,43000000.0
2008-07-14 08:20:00,1.92983,1.93267,1.92719,1.93231,41000000.0
2008-07-14 08:25:00,1.93011,1.93365,1.92928,1.93054,43000000.0
2008-07-14 08:30:00,1.93254,1.93594,1.93042,1.93594,47000000.0
2008-07-14 08:35:00,1.93184,1.93595,1.93167,1.93423,37000000.0
2008-07-14 08:40:00,1.93178,1.93523,1.93062,1.93462,45000000.0
2008-07-14 08:45:00,1.93346,1.93416,1.92849,1.92849,44000000.0
2008-07-14 08:50:00,1.9283,1.93178,1.92701,1.93123,47000000.0
2008-07-14 08:55:00,1.92825,1.93102,1.92278,1.92704,39000000.0
2008-07-14 09:00:00,1.92741,1.92908,1.92298,1.92298,42000000.0
2008-07-14 09:05:00,1.92291,1.92756,1.92291,1.92577,44000000.0
2008-07-14 09:10:00,1.92484,1.93017,1.92476,1.92892,40000000.0
2008-07-14 09:15:00,1.92943,1.92965,1.92817,1.9283,44000000.0
2008-07-14 09:20:00,1.92906,1.92981,1.92833,1.92941,37000000.0
2008-07-14 09:25:00,1.92866,1.93073,1.92866,1.93002,41000000.0
2008-07-14 09:30:00,1.92921,1.93067,1.92872,1.93058,41000000.0
2008-07-14 09:35:00,1.92959,1.93093,1.92944,1.92957,40000000.0
2008-07-14 09:40:00,1.93094,1.9311,1.92862,1.9302,46000000.0
2008-07-14 09:45:00,1.92924,1.93177,1.92924,1.93163,53000000.0
2008-07-14 09:50:00,1.93186,1.93186,1.92998,1.93159,40000000.0
2008-07-14 09:55:00,1.93172,1.93222,1.93001,1.93047,39000000.0
2008-07-14 10:00:00,1.93017,1.931,1.92853,1.92957,48000000.0
2008-07-14 10:05:00,1.92843,1.92989,1.92732,1.92836,48000000.0
2008-07-14 10:10:00,1.92779,1.92812,1.92637,1.92766,41000000.0
2008-07-14 10:15:00,1.92739,1.92748,1.92561,1.9267,47000000.0
2008-07-14 10:20:00,1.92568,1.92823,1.92568,1.92823,39000000.0
2008-07-14 10:25:00,1.92761,1.9281,1.9255,1.92669,45000000.0
2008-07-14 10:30:00,1.92722,1.93027,1.925,1.93027,51000000.0
2008-07-14 10:35:00,1.92916,1.93039,1.9286,1.92965,50000000.0
2008-07-14 10:40:00,1.92917,1.93094,1.92859,1.93094,41000000.0
2008-07-14 10:45:00,1.93087,1.93135,1.92842,1.93052,40000000.0
2008-07-14 10:50:00,1.92897,1.93032,1.9288,1.93001,39000000.0
2008-07-14 10:55:00,1.9298,1.93053,1.92847,1.92961,41000000.0
2008-07-14 11:00:00,1.9301,1.93207,1.92996,1.93148,43000000.0
2008-07-14 11:05:00,1.93154,1.93241,1.93118,1.93148,43000000.0
2008-07-14 11:10:00,1.9318,1.93308,1.93093,1.93246,46000000.0
2008-07-14 11:15:00,1.93163,1.93227,1.93028,1.9303,41000000.0
2008-07-14 11:20:00,1.93115,1.93138,1.92974,1.93138,47000000.0
2008-07-14 11:25:00,1.93048,1.93236,1.9295,1.93178,45000000.0
2008-07-14 11:30:00,1.93084,1.93191,1.93011,1.93151,42000000.0
2008-07-14 11:35:00,1.93085,1.93155,1.92993,1.93142,45000000.0
2008-07-14 11:40:00,1.93119,1.93131,1.92976,1.93051,50000000.0
2008-07-14 11:45:00,1.93054,1.93131,1.92918,1.93067,43000000.0
2008-07-14 11:50:00,1.92938,1.93052,1.92892,1.92902,46000000.0
2008-07-14 11:55:00,1.92998,1.93018,1.92851,1.93018,46000000.0
2008-07-14 12:00:00,1.92955,1.92984,1.92812,1.9296,40000000.0
2008-07-14 12:05:00,1.92936,1.92983,1.92829,1.92921,38000000.0
2008-07-14 12:10:00,1.92772,1.92932,1.92716,1.92743,40000000.0
2008-07-14 12:15:00,1.92792,1.92855,1.92726,1.92855,46000000.0
2008-07-14 12:20:00,1.92872,1.92983,1.92762,1.92903,42000000.0
2008-07-14 12:25:00,1.92786,1.92965,1.92754,1.92881,51000000.0
2008-07-14 12:30:00,1.92824,1.9289,1.92679,1.92763,46000000.0
2008-07-14 12:35:00,1.929,1.92915,1.92721,1.92816,45000000.0
2008-07-14 12:40:00,1.92677,1.92764,1.92592,1.92723,46000000.0
2008-07-14 12:45:00,1.92826,1.92826,1.92547,1.92718,47000000.0
2008-07-14 12:50:00,1.92702,1.92707,1.92545,1.92654,44000000.0
2008-07-14 12:55:00,1.92635,1.92635,1.92433,1.92441,42000000.0
2008-07-14 13:00:00,1.92528,1.92611,1.92401,1.92537,43000000.0
2008-07-14 13:05:00,1.92371,1.92452,1.92218,1.92424,46000000.0
2008-07-14 13:10:00,1.92277,1.92466,1.92277,1.92466,47000000.0
2008-07-14 13:15:00,1.92329,1.92425,1.92142,1.92245,47000000.0
2008-07-14 13:20:00,1.92247,1.92432,1.92183,1.92421,42000000.0
2008-07-14 13:25:00,1.92317,1.92431,1.92172,1.9218,43000000.0
2008-07-14 13:30:00,1.92206,1.92441,1.92176,1.92337,43000000.0
2008-07-14 13:35:00,1.92377,1.92377,1.92191,1.92325,44000000.0
2008-07-14 13:40:00,1.92315,1.92453,1.92258,1.92391,45000000.0
2008-07-14 13:45:00,1.92291,1.92531,1.92278,1.92354,46000000.0
2008-07-14 13:50:00,1.92459,1.9248,1.92289,1.92304,45000000.0
2008-07-14 13:55:00,1.92449,1.92457,1.92235,1.9234,46000000.0
2008-07-14 14:00:00,1.92302,1.92337,1.92114,1.92208,42000000.0
2008-07-14 14:05:00,1.9235,1.92354,1.92197,1.92211,47000000.0
2008-07-14 14:10:00,1.92201,1.92291,1.92093,1.9217,51000000.0
2008-07-14 14:15:00,1.92086,1.9221,1.9204,1.92186,44000000.0
2008-07-14 14:20:00,1.92163,1.92218,1.92046,1.92124,43000000.0
2008-07-14 14:25:00,1.92216,1.92294,1.92142,1.92294,38000000.0
2008-07-14 14:30:00,1.92261,1.92413,1.92229,1.92413,46000000.0
2008-07-14 14:35:00,1.92424,1.92426,1.92293,1.92426,45000000.0
2008-07-14 14:40:00,1.92339,1.92534,1.92339,1.92534,45000000.0
2008-07-14 14:45:00,1.92451,1.92584,1.92429,1.92564,50000000.0
2008-07-14 14:50:00,1.92563,1.92563,1.92449,1.92542,42000000.0
2008-07-14 14:55:00,1.92489,1.92815,1.92464,1.92815,42000000.0
2008-07-14 15:00:00,1.92794,1.92859,1.9263,1.92659,45000000.0
2008-07-14 15:05:00,1.92795,1.92795,1.92568,1.92744,46000000.0
2008-07-14 15:10:00,1.92655,1.92793,1.92655,1.92787,47000000.0
2008-07-14 15:15:00,1.92745,1.9284,1.9269,1.92801,42000000.0
2008-07-14 15:20:00,1.92764,1.92795,1.92472,1.92492,41000000.0
2008-07-14 15:25:00,1.92618,1.92618,1.92432,1.9256,49000000.0
2008-07-14 15:30:00,1.9256,1.9268,1.92339,1.9258,46000000.0
2008-07-14 15:35:00,1.92727,1.92775,1.92528,1.9271,47000000.0
2008-07-14 15:40:00,1.9273,1.92831,1.92683,1.9271,46000000.0
2008-07-14 15:45:00,1.92753,1.92918,1.92721,1.92781,40000000.0
2008-07-14 15:50:00,1.92904,1.93179,1.92766,1.93111,48000000.0
2008-07-14 15:55:00,1.93137,1.93322,1.93041,1.93276,40000000.0
2008-07-14 16:00:00,1.93144,1.93598,1.93144,1.93545,35000000.0
2008-07-14 16:05:00,1.9353,1.9353,1.93148,1.93153,48000000.0
2008-07-14 16:10:00,1.93302,1.9335,1.93004,1.93004,48000000.0
2008-07-14 16:15:00,1.92959,1.93182,1.92959,1.9302,45000000.0
2008-07-14 16:20:00,1.93084,1.93263,1.92983,1.93219,51000000.0
2008-07-14 16:25:00,1.93119,1.93478,1.93119,1.93375,38000000.0
2008-07-14 16:30:00,1.93393,1.9352,1.93296,1.9352,45000000.0
2008-07-14 16:35:00,1.93538,1.93544,1.93364,1.93499,37000000.0
2008-07-14 16:40:00,1.9344,1.93597,1.9336,1.93391,45000000.0
2008-07-14 16:45:00,1.93402,1.93541,1.93369,1.93541,41000000.0
2008-07-14 16:50:00,1.93532,1.93532,1.93336,1.93438,46000000.0
2008-07-14 16:55:00,1.93261,1.93368,1.93086,1.93221,41000000.0
2008-07-14 17:00:00,1.93249,1.93272,1.93068,1.93265,42000000.0
2008-07-14 17:05:00,1.93157,1.93352,1.93157,1.93352,43000000.0
2008-07-14 17:10:00,1.93296,1.93497,1.93296,1.93365,49000000.0
2008-07-14 17:15:00,1.9337,1.93461,1.9325,1.93274,42000000.0
2008-07-14 17:20:00,1.93198,1.93427,1.93179,1.93427,45000000.0
2008-07-14 17:25:00,1.93276,1.93447,1.9326,1.93349,45000000.0
2008-07-14 17:30:00,1.9334,1.93513,1.93317,1.93419,36000000.0
2008-07-14 17:35:00,1.93334,1.93407,1.93265,1.93317,43000000.0
2008-07-14 17:40:00,1.9344,1.93451,1.93306,1.93367,38000000.0
2008-07-14 17:45:00,1.93399,1.93476,1.93222,1.93355,54000000.0
2008-07-14 17:50:00,1.93296,1.9352,1.93277,1.9344,45000000.0
2008-07-14 17:55:00,1.93496,1.93624,1.93318,1.93557,43000000.0
2008-07-14 18:00:00,1.93494,1.93717,1.93494,1.93513,42000000.0
2008-07-14 18:05:00,1.93614,1.93785,1.93593,1.93635,42000000.0
2008-07-14 18:10:00,1.9363,1.9371,1.93561,1.93594,43000000.0
2008-07-14 18:15:00,1.93557,1.93603,1.93448,1.93457,42000000.0
2008-07-14 18:20:00,1.93474,1.93583,1.93405,1.93575,44000000.0
2008-07-14 18:25:00,1.93581,1.93706,1.93544,1.93667,46000000.0
2008-07-14 18:30:00,1.93686,1.93967,1.93668,1.93966,44000000.0
2008-07-14 18:35:00,1.93972,1.94101,1.93917,1.9404,42000000.0
2008-07-14 18:40:00,1.93743,1.94062,1.93743,1.93784,45000000.0
2008-07-14 18:45:00,1.93756,1.94065,1.93744,1.94025,43000000.0
2008-07-14 18:50:00,1.94014,1.9404,1.93894,1.93957,45000000.0
2008-07-14 18:55:00,1.9393,1.93977,1.93834,1.93977,41000000.0
2008-07-14 19:00:00,1.93947,1.94083,1.939,1.93987,47000000.0
2008-07-14 19:05:00,1.93925,1.94076,1.93925,1.94028,46000000.0
2008-07-14 19:10:00,1.93922,1.94108,1.93698,1.94008,45000000.0
2008-07-14 19:15:00,1.93912,1.94027,1.93615,1.93953,47000000.0
2008-07-14 19:20:00,1.93554,1.94019,1.93476,1.93476,50000000.0
2008-07-14 19:25:00,1.93545,1.93879,1.934,1.93536,45000000.0
2008-07-14 19:30:00,1.93482,1.93868,1.93482,1.93803,44000000.0
2008-07-14 19:35:00,1.93502,1.93889,1.93443,1.93765,42000000.0
2008-07-14 19:40:00,1.93368,1.9384,1.93214,1.93552,47000000.0
2008-07-14 19:45:00,1.93454,1.93643,1.9323,1.93263,46000000.0
2008-07-14 19:50:00,1.93249,1.9375,1.93221,1.93735,36000000.0
2008-07-14 19:55:00,1.93518,1.93814,1.93349,1.93476,41000000.0
2008-07-14 20:00:00,1.93703,1.93703,1.93253,1.93516,43000000.0
2008-07-14 20:05:00,1.93306,1.93471,1.93066,1.93138,42000000.0
2008-07-14 20:10:00,1.93097,1.93425,1.92912,1.93126,39000000.0
2008-07-14 20:15:00,1.93353,1.935,1.93187,1.935,44000000.0
2008-07-14 20:20:00,1.93255,1.93473,1.93106,1.93414,44000000.0
2008-07-14 20:25:00,1.93409,1.93477,1.93104,1.93139,47000000.0
2008-07-14 20:30:00,1.93338,1.93509,1.93115,1.93509,41000000.0
2008-07-14 20:35:00,1.93157,1.93526,1.93157,1.93517,44000000.0
2008-07-14 20:40:00,1.93579,1.93655,1.93133,1.93629,42000000.0
2008-07-14 20:45:00,1.93563,1.93676,1.93239,1.93509,41000000.0
2008-07-14 20:50:00,1.93133,1.93545,1.93121,1.93545,32000000.0
2008-07-14 20:55:00,1.93596,1.93606,1.93195,1.93544,42000000.0
2008-07-14 21:00:00,1.93512,1.93631,1.93271,1.93622,42000000.0
2008-07-14 21:05:00,1.93595,1.93688,1.93306,1.93383,43000000.0
2008-07-14 21:10:00,1.93326,1.9373,1.93267,1.93679,41000000.0
2008-07-14 21:15:00,1.93756,1.93756,1.93303,1.93385,38000000.0
2008-07-14 21:20:00,1.93336,1.93654,1.93286,1.93286,39000000.0
2008-07-14 21:25:00,1.93621,1.93651,1.93288,1.93303,57000000.0
2008-07-14 21:30:00,1.93683,1.93683,1.93097,1.93114,50000000.0
2008-07-14 21:35:00,1.9339,1.93483,1.93064,1.93376,51000000.0
2008-07-14 21:40:00,1.93005,1.93413,1.93002,1.93033,48000000.0
2008-07-14 21:45:00,1.93322,1.93404,1.92982,1.93041,48000000.0
2008-07-14 21:50:00,1.93008,1.93459,1.92999,1.93075,36000000.0
2008-07-14 21:55:00,1.93379,1.93523,1.93037,1.93498,48000000.0
2008-07-14 22:00:00,1.93404,1.9348,1.93081,1.93343,36000000.0
2008-07-14 22:05:00,1.93413,1.93427,1.9305,1.93372,25000000.0
2008-07-14 22:10:00,1.93162,1.9336,1.93046,1.93313,50000000.0
2008-07-14 22:15:00,1.93324,1.93358,1.93012,1.93346,58000000.0
2008-07-14 22:20:00,1.93074,1.93377,1.93054,1.93329,47000000.0
2008-07-14 22:25:00,1.93054,1.93355,1.92981,1.93355,43000000.0
2008-07-14 22:30:00,1.93395,1.93436,1.93118,1.9319,36000000.0
2008-07-14 22:35:00,1.93231,1.93454,1.93182,1.93347,28000000.0
2008-07-14 22:40:00,1.93254,1.9346,1.93164,1.93415,45000000.0
2008-07-14 22:45:00,1.93622,1.93622,1.93164,1.93404,46000000.0
2008-07-14 22:50:00,1.9322,1.93475,1.93211,1.93361,32000000.0
2008-07-14 22:55:00,1.93234,1.93478,1.93197,1.93468,58000000.0
2008-07-14 23:00:00,1.93649,1.93649,1.93338,1.93432,35000000.0
2008-07-14 23:05:00,1.93397,1.93598,1.93263,1.93408,40000000.0
2008-07-14 23:10:00,1.93274,1.93438,1.93267,1.93267,33000000.0
2008-07-14 23:15:00,1.93567,1.93567,1.93214,1.93358,36000000.0
2008-07-14 23:20:00,1.93221,1.93402,1.93215,1.93359,23000000.0
2008-07-14 23:25:00,1.93378,1.93378,1.93211,1.93339,38000000.0
2008-07-14 23:30:00,1.93613,1.93613,1.93172,1.93334,25000000.0
2008-07-14 23:35:00,1.93257,1.93373,1.93193,1.93195,36000000.0
2008-07-14 23:40:00,1.9334,1.9338,1.93211,1.93359,21000000.0
2008-07-14 23:45:00,1.93654,1.93654,1.93161,1.93281,43000000.0
2008-07-14 23:50:00,1.93301,1.93369,1.93176,1.93337,33000000.0
2008-07-14 23:55:00,1.93243,1.93368,1.93217,1.93368,20000000.0
2008-07-15 00:00:00,1.93533,1.93533,1.93192,1.93326,45000000.0
2008-07-15 00:05:00,1.93143,1.93338,1.93132,1.93284,44000000.0
2008-07-15 00:10:00,1.93162,1.93295,1.93126,1.93252,41000000.0
2008-07-15 00:15:00,1.93576,1.93576,1.93086,1.93247,38000000.0
2008-07-15 00:20:00,1.93272,1.93286,1.93142,1.93264,19000000.0
2008-07-15 00:25:00,1.93094,1.93266,1.9307,1.93107,50000000.0
2008-07-15 00:30:00,1.93654,1.93656,1.93137,1.93278,53000000.0
2008-07-15 00:35:00,1.93263,1.93282,1.93122,1.93278,33000000.0
2008-07-15 00:40:00,1.93116,1.93252,1.92896,1.92906,48000000.0
2008-07-15 00:45:00,1.93356,1.93356,1.9125,1.9125,46000000.0
2008-07-15 00:50:00,1.92734,1.92796,1.9107,1.9107,37000000.0
2008-07-15 00:55:00,1.91037,1.93008,1.91037,1.91328,61000000.0
2008-07-15 01:00:00,1.91324,1.93008,1.91069,1.91121,41000000.0
2008-07-15 01:05:00,1.91281,1.93074,1.91104,1.91206,41000000.0
2008-07-15 01:10:00,1.9129,1.9306,1.9129,1.92841,36000000.0
2008-07-15 01:15:00,1.93665,1.93665,1.92775,1.92811,25000000.0
2008-07-15 01:20:00,1.93097,1.93097,1.92788,1.92789,39000000.0
2008-07-15 01:25:00,1.93004,1.93055,1.92812,1.92837,40000000.0
2008-07-15 01:30:00,1.93418,1.93418,1.92742,1.92742,57000000.0
2008-07-15 01:35:00,1.92966,1.93024,1.92755,1.92792,33000000.0
2008-07-15 01:40:00,1.92766,1.92998,1.92735,1.92839,31000000.0
2008-07-15 01:45:00,1.93549,1.93549,1.92763,1.93041,44000000.0
2008-07-15 01:50:00,1.9279,1.93055,1.92763,1.93045,36000000.0
2008-07-15 01:55:00,1.92745,1.92983,1.92735,1.9278,36000000.0
2008-07-15 02:00:00,1.9334,1.9334,1.92703,1.92785,39000000.0
2008-07-15 02:05:00,1.92958,1.93102,1.92763,1.92797,41000000.0
2008-07-15 02:10:00,1.92875,1.93062,1.92756,1.92837,41000000.0
2008-07-15 02:15:00,1.93569,1.93569,1.92763,1.93057,52000000.0
2008-07-15 02:20:00,1.93085,1.93086,1.92798,1.93062,27000000.0
2008-07-15 02:25:00,1.92892,1.93067,1.92764,1.92775,31000000.0
2008-07-15 02:30:00,1.93507,1.93507,1.92803,1.92852,60000000.0
2008-07-15 02:35:00,1.92892,1.93033,1.92764,1.92824,40000000.0
2008-07-15 02:40:00,1.93126,1.93133,1.92843,1.92904,37000000.0
2008-07-15 02:45:00,1.92991,1.93569,1.929,1.92933,44000000.0
2008-07-15 02:50:00,1.93185,1.93314,1.92927,1.93046,46000000.0
2008-07-15 02:55:00,1.93076,1.93335,1.93006,1.93077,39000000.0
2008-07-15 03:00:00,1.9353,1.9353,1.92987,1.93269,51000000.0
2008-07-15 03:05:00,1.93292,1.93342,1.93038,1.93069,46000000.0
2008-07-15 03:10:00,1.93315,1.93315,1.93016,1.93312,34000000.0
2008-07-15 03:15:00,1.93714,1.93714,1.93075,1.93089,39000000.0
2008-07-15 03:20:00,1.9337,1.9337,1.93001,1.93052,46000000.0
2008-07-15 03:25:00,1.93257,1.93285,1.92971,1.92971,35000000.0
2008-07-15 03:30:00,1.9343,1.9343,1.92934,1.93242,38000000.0
2008-07-15 03:35:00,1.92942,1.93271,1.92942,1.93104,42000000.0
2008-07-15 03:40:00,1.9315,1.93365,1.93046,1.93115,42000000.0
2008-07-15 03:45:00,1.93585,1.93585,1.92999,1.93037,35000000.0
2008-07-15 03:50:00,1.93046,1.93385,1.93023,1.93163,37000000.0
2008-07-15 03:55:00,1.93191,1.93366,1.93096,1.93173,42000000.0
2008-07-15 04:00:00,1.9386,1.9386,1.93126,1.9336,44000000.0
2008-07-15 04:05:00,1.93366,1.93404,1.93087,1.93118,42000000.0
2008-07-15 04:10:00,1.93341,1.93391,1.93017,1.93316,39000000.0
2008-07-15 04:15:00,1.93738,1.93738,1.93059,1.93163,31000000.0
2008-07-15 04:20:00,1.93142,1.93455,1.93142,1.93166,39000000.0
2008-07-15 04:25:00,1.93444,1.93444,1.93116,1.93128,30000000.0
2008-07-15 04:30:00,1.93669,1.93669,1.93107,1.93146,40000000.0
2008-07-15 04:35:00,1.93445,1.93508,1.93139,1.93154,39000000.0
2008-07-15 04:40:00,1.93365,1.93493,1.93195,1.93195,45000000.0
2008-07-15 04:45:00,1.93991,1.93991,1.93183,1.93501,46000000.0
2008-07-15 04:50:00,1.93284,1.93513,1.93196,1.93219,37000000.0
2008-07-15 04:55:00,1.93437,1.93539,1.93259,1.93287,35000000.0
2008-07-15 05:00:00,1.93862,1.93862,1.93231,1.93296,46000000.0
2008-07-15 05:05:00,1.93576,1.93596,1.93303,1.93485,36000000.0
2008-07-15 05:10:00,1.93194,1.93577,1.93194,1.93531,37000000.0
2008-07-15 05:15:00,1.94126,1.94126,1.93221,1.93227,40000000.0
2008-07-15 05:20:00,1.93233,1.93502,1.93204,1.93204,42000000.0
2008-07-15 05:25:00,1.93408,1.93415,1.93172,1.93232,25000000.0
2008-07-15 05:30:00,1.94005,1.94017,1.93155,1.93185,42000000.0
2008-07-15 05:35:00,1.93488,1.93488,1.93156,1.93221,33000000.0
2008-07-15 05:40:00,1.93256,1.93526,1.93153,1.93243,41000000.0
2008-07-15 05:45:00,1.93767,1.93767,1.93212,1.93504,42000000.0
2008-07-15 05:50:00,1.93451,1.9351,1.93212,1.93266,41000000.0
2008-07-15 05:55:00,1.93276,1.93543,1.93244,1.93306,43000000.0
2008-07-15 06:00:00,1.93959,1.93959,1.93208,1.93262,41000000.0
2008-07-15 06:05:00,1.93555,1.93567,1.93207,1.9326,40000000.0
2008-07-15 06:10:00,1.93489,1.93489,1.9321,1.93477,43000000.0
2008-07-15 06:15:00,1.94096,1.94097,1.93238,1.93238,30000000.0
2008-07-15 06:20:00,1.93446,1.9352,1.9322,1.93266,39000000.0
2008-07-15 06:25:00,1.93556,1.93594,1.93273,1.93594,24000000.0
2008-07-15 06:30:00,1.93896,1.93896,1.93352,1.93352,42000000.0
2008-07-15 06:35:00,1.93567,1.93662,1.93331,1.93378,42000000.0
2008-07-15 06:40:00,1.93325,1.93636,1.93325,1.9359,29000000.0
2008-07-15 06:45:00,1.94222,1.94222,1.93309,1.93322,36000000.0
2008-07-15 06:50:00,1.93584,1.93596,1.93304,1.9331,28000000.0
2008-07-15 06:55:00,1.93557,1.9369,1.93285,1.93514,61000000.0
2008-07-15 07:00:00,1.94033,1.94033,1.935,1.93591,58000000.0
2008-07-15 07:05:00,1.93804,1.93874,1.93571,1.93582,44000000.0
2008-07-15 07:10:00,1.93806,1.93806,1.93412,1.93509,54000000.0
2008-07-15 07:15:00,1.94114,1.94114,1.93524,1.93572,54000000.0
2008-07-15 07:20:00,1.93555,1.9382,1.9351,1.93514,65000000.0
2008-07-15 07:25:00,1.93777,1.94184,1.93507,1.94184,63000000.0
2008-07-15 07:30:00,1.94122,1.94227,1.93846,1.94081,77000000.0
2008-07-15 07:35:00,1.9375,1.94275,1.9375,1.94263,38000000.0
2008-07-15 07:40:00,1.93944,1.94311,1.93819,1.94155,60000000.0
2008-07-15 07:45:00,1.94083,1.9414,1.93666,1.93776,46000000.0
2008-07-15 07:50:00,1.94057,1.94124,1.93677,1.93752,46000000.0
2008-07-15 07:55:00,1.94093,1.94168,1.9351,1.9389,73000000.0
2008-07-15 08:00:00,1.93804,1.94072,1.93589,1.93988,72000000.0
2008-07-15 08:05:00,1.94006,1.9415,1.93648,1.94062,83000000.0
2008-07-15 08:10:00,1.94088,1.94096,1.93662,1.94067,49000000.0
2008-07-15 08:15:00,1.94176,1.94176,1.93679,1.93695,43000000.0
2008-07-15 08:20:00,1.93677,1.9407,1.93629,1.94004,41000000.0
2008-07-15 08:25:00,1.93737,1.94017,1.93594,1.94017,41000000.0
2008-07-15 08:30:00,1.93919,1.94189,1.93815,1.9382,47000000.0
2008-07-15 08:35:00,1.9377,1.94374,1.9377,1.94031,37000000.0
2008-07-15 08:40:00,1.94368,1.94514,1.94007,1.94159,45000000.0
2008-07-15 08:45:00,1.94493,1.94516,1.9411,1.942,44000000.0
2008-07-15 08:50:00,1.94674,1.94842,1.94365,1.94373,47000000.0
2008-07-15 08:55:00,1.94446,1.94695,1.94208,1.94463,39000000.0
2008-07-15 09:00:00,1.94538,1.94538,1.94052,1.94465,42000000.0
2008-07-15 09:05:00,1.94098,1.94759,1.94098,1.9472,44000000.0
2008-07-15 09:10:00,1.94738,1.94738,1.94223,1.94495,40000000.0
2008-07-15 09:15:00,1.94588,1.94716,1.9425,1.94534,44000000.0
2008-07-15 09:20:00,1.94495,1.94709,1.94485,1.9466,37000000.0
2008-07-15 09:25:00,1.9481,1.94853,1.9467,1.94848,41000000.0
2008-07-15 09:30:00,1.9476,1.94854,1.94661,1.94793,41000000.0
2008-07-15 09:35:00,1.94699,1.9473,1.94557,1.94647,40000000.0
2008-07-15 09:40:00,1.94591,1.94661,1.94503,1.9458,46000000.0
2008-07-15 09:45:00,1.94643,1.94643,1.94478,1.946,53000000.0
2008-07-15 09:50:00,1.94709,1.94827,1.94638,1.94818,40000000.0
2008-07-15 09:55:00,1.94791,1.94812,1.94637,1.94668,39000000.0
2008-07-15 10:00:00,1.9472,1.94999,1.94717,1.94997,48000000.0
2008-07-15 10:05:00,1.94936,1.9495,1.94718,1.94826,48000000.0
2008-07-15 10:10:00,1.94808,1.9495,1.94684,1.94758,41000000.0
2008-07-15 10:15:00,1.94713,1.94995,1.94627,1.94875,47000000.0
2008-07-15 10:20:00,1.94878,1.95045,1.94773,1.95025,39000000.0
2008-07-15 10:25:00,1.94927,1.95034,1.94461,1.94461,45000000.0
2008-07-15 10:30:00,1.94664,1.94821,1.94415,1.94743,51000000.0
2008-07-15 10:35:00,1.94745,1.94772,1.94583,1.94724,50000000.0
2008-07-15 10:40:00,1.94658,1.94717,1.94468,1.94602,41000000.0
2008-07-15 10:45:00,1.94551,1.94569,1.9434,1.94407,40000000.0
2008-07-15 10:50:00,1.94504,1.94504,1.94339,1.9441,39000000.0
2008-07-15 10:55:00,1.94321,1.94425,1.93765,1.93765,41000000.0
2008-07-15 11:00:00,1.94026,1.94339,1.93621,1.94339,43000000.0
2008-07-15 11:05:00,1.94147,1.94603,1.94135,1.94368,43000000.0
2008-07-15 11:10:00,1.94443,1.94606,1.94359,1.94606,46000000.0
2008-07-15 11:15:00,1.94553,1.95158,1.94519,1.95096,41000000.0
2008-07-15 11:20:00,1.9507,1.95204,1.94863,1.9489,47000000.0
2008-07-15 11:25:00,1.94949,1.95093,1.94754,1.94897,45000000.0
2008-07-15 11:30:00,1.94824,1.94844,1.9464,1.9476,42000000.0
2008-07-15 11:35:00,1.94762,1.94762,1.94444,1.94534,45000000.0
2008-07-15 11:40:00,1.94483,1.94575,1.94285,1.94424,50000000.0
2008-07-15 11:45:00,1.94439,1.94505,1.9424,1.94329,43000000.0
2008-07-15 11:50:00,1.94295,1.94444,1.94231,1.94364,46000000.0
2008-07-15 11:55:00,1.94331,1.94657,1.94322,1.94657,46000000.0
2008-07-15 12:00:00,1.94516,1.94619,1.94418,1.94563,40000000.0
2008-07-15 12:05:00,1.94566,1.94628,1.94489,1.9457,38000000.0
2008-07-15 12:10:00,1.94574,1.9481,1.9455,1.9481,40000000.0
2008-07-15 12:15:00,1.94691,1.94845,1.94685,1.94788,46000000.0
2008-07-15 12:20:00,1.94795,1.94795,1.9455,1.94664,42000000.0
2008-07-15 12:25:00,1.94609,1.94675,1.94478,1.94675,51000000.0
2008-07-15 12:30:00,1.94607,1.94733,1.94576,1.94733,46000000.0
2008-07-15 12:35:00,1.94603,1.94987,1.9459,1.94987,45000000.0
2008-07-15 12:40:00,1.94939,1.95217,1.9484,1.95091,46000000.0
2008-07-15 12:45:00,1.95173,1.95731,1.95056,1.95731,47000000.0
2008-07-15 12:50:00,1.95616,1.95724,1.95492,1.95609,44000000.0
2008-07-15 12:55:00,1.95426,1.95509,1.95292,1.9541,42000000.0
2008-07-15 13:00:00,1.9538,1.95483,1.95171,1.95204,43000000.0
2008-07-15 13:05:00,1.95271,1.95304,1.94994,1.95151,46000000.0
2008-07-15 13:10:00,1.95079,1.95187,1.94952,1.94953,47000000.0
2008-07-15 13:15:00,1.95049,1.95187,1.95003,1.95135,47000000.0
2008-07-15 13:20:00,1.95153,1.95153,1.94867,1.94957,42000000.0
2008-07-15 13:25:00,1.94894,1.95092,1.94834,1.94989,43000000.0
2008-07-15 13:30:00,1.94947,1.95015,1.94682,1.94711,43000000.0
2008-07-15 13:35:00,1.94736,1.95113,1.94736,1.95113,44000000.0
2008-07-15 13:40:00,1.95024,1.95335,1.95024,1.9529,45000000.0
2008-07-15 13:45:00,1.95218,1.95281,1.94988,1.95107,46000000.0
2008-07-15 13:50:00,1.94967,1.95136,1.94929,1.95119,45000000.0
2008-07-15 13:55:00,1.95075,1.95152,1.94962,1.9502,46000000.0
2008-07-15 14:00:00,1.94971,1.95072,1.94723,1.94821,42000000.0
2008-07-15 14:05:00,1.94836,1.9488,1.94747,1.9488,47000000.0
2008-07-15 14:10:00,1.94808,1.95096,1.94805,1.95055,51000000.0
2008-07-15 14:15:00,1.94951,1.95163,1.94951,1.95068,44000000.0
2008-07-15 14:20:00,1.95024,1.95128,1.94831,1.95025,43000000.0
2008-07-15 14:25:00,1.9496,1.95107,1.94407,1.94407,38000000.0
2008-07-15 14:30:00,1.94988,1.95038,1.94569,1.94995,46000000.0
2008-07-15 14:35:00,1.94941,1.95063,1.93493,1.94652,45000000.0
2008-07-15 14:40:00,1.94927,1.94943,1.94442,1.94601,45000000.0
2008-07-15 14:45:00,1.94517,1.94848,1.94517,1.94843,50000000.0
2008-07-15 14:50:00,1.94805,1.95096,1.94775,1.9496,42000000.0
2008-07-15 14:55:00,1.94965,1.95049,1.94765,1.94765,42000000.0
2008-07-15 15:00:00,1.94976,1.95016,1.94658,1.94796,43000000.0
2008-07-15 15:05:00,1.94828,1.94878,1.94684,1.9483,46000000.0
2008-07-15 15:10:00,1.94773,1.94857,1.94681,1.94837,47000000.0
2008-07-15 15:15:00,1.94758,1.94804,1.94427,1.94511,42000000.0
2008-07-15 15:20:00,1.94405,1.94509,1.94192,1.94224,41000000.0
2008-07-15 15:25:00,1.94332,1.94423,1.94288,1.94407,49000000.0
2008-07-15 15:30:00,1.94354,1.94625,1.94354,1.94517,46000000.0
2008-07-15 15:35:00,1.94478,1.94721,1.94478,1.94637,47000000.0
2008-07-15 15:40:00,1.94495,1.94576,1.94404,1.94523,46000000.0
2008-07-15 15:45:00,1.94429,1.94584,1.94346,1.94584,40000000.0
2008-07-15 15:50:00,1.9455,1.94686,1.9448,1.94547,48000000.0
2008-07-15 15:55:00,1.94643,1.94851,1.94495,1.94614,40000000.0
2008-07-15 16:00:00,1.94581,1.95433,1.94523,1.95071,35000000.0
2008-07-15 16:05:00,1.95239,1.95485,1.95102,1.95429,48000000.0
2008-07-15 16:10:00,1.9536,1.9536,1.94845,1.94928,48000000.0
2008-07-15 16:15:00,1.94823,1.94934,1.94707,1.94707,45000000.0
2008-07-15 16:20:00,1.94687,1.94981,1.9467,1.94976,51000000.0
2008-07-15 16:25:00,1.94933,1.95015,1.94712,1.94906,38000000.0
2008-07-15 16:30:00,1.94815,1.9516,1.94814,1.9516,45000000.0
2008-07-15 16:35:00,1.95019,1.95216,1.95003,1.9507,37000000.0
2008-07-15 16:40:00,1.95175,1.95175,1.9481,1.94864,45000000.0
2008-07-15 16:45:00,1.94856,1.95042,1.94841,1.94869,41000000.0
2008-07-15 16:50:00,1.94941,1.94941,1.94435,1.94552,46000000.0
2008-07-15 16:55:00,1.94406,1.9482,1.94406,1.94769,41000000.0
2008-07-15 17:00:00,1.94732,1.94761,1.94078,1.9417,42000000.0
2008-07-15 17:05:00,1.94222,1.94246,1.93866,1.94115,43000000.0
2008-07-15 17:10:00,1.94283,1.94371,1.94166,1.94214,49000000.0
2008-07-15 17:15:00,1.94247,1.94247,1.93953,1.93988,42000000.0
2008-07-15 17:20:00,1.93972,1.94047,1.9377,1.93819,45000000.0
2008-07-15 17:25:00,1.93783,1.93801,1.93387,1.93729,45000000.0
2008-07-15 17:30:00,1.93757,1.94093,1.93754,1.94093,36000000.0
2008-07-15 17:35:00,1.94108,1.94183,1.9391,1.94106,43000000.0
2008-07-15 17:40:00,1.94008,1.94116,1.93905,1.94116,38000000.0
2008-07-15 17:45:00,1.94111,1.94343,1.94107,1.94217,54000000.0
2008-07-15 17:50:00,1.94213,1.94213,1.93643,1.93656,45000000.0
2008-07-15 17:55:00,1.93693,1.93734,1.93588,1.93725,43000000.0
2008-07-15 18:00:00,1.93693,1.93782,1.93605,1.93605,42000000.0
2008-07-15 18:05:00,1.93682,1.93698,1.9357,1.93639,42000000.0
2008-07-15 18:10:00,1.9365,1.93763,1.93626,1.93763,43000000.0
2008-07-15 18:15:00,1.93763,1.93763,1.93622,1.93643,42000000.0
2008-07-15 18:20:00,1.93651,1.93683,1.93552,1.9364,44000000.0
2008-07-15 18:25:00,1.93555,1.93706,1.93543,1.93706,46000000.0
2008-07-15 18:30:00,1.93654,1.93672,1.93505,1.93546,44000000.0
2008-07-15 18:35:00,1.93616,1.93655,1.93523,1.93623,42000000.0
2008-07-15 18:40:00,1.93552,1.93597,1.93459,1.93461,45000000.0
2008-07-15 18:45:00,1.93462,1.93769,1.93461,1.93757,43000000.0
2008-07-15 18:50:00,1.93712,1.93882,1.93705,1.93794,45000000.0
2008-07-15 18:55:00,1.93861,1.93861,1.93628,1.93706,41000000.0
2008-07-15 19:00:00,1.93721,1.938,1.93663,1.93772,47000000.0
2008-07-15 19:05:00,1.93623,1.93704,1.93508,1.93508,46000000.0
2008-07-15 19:10:00,1.93592,1.93708,1.93254,1.93384,45000000.0
2008-07-15 19:15:00,1.93719,1.93801,1.93366,1.9344,47000000.0
2008-07-15 19:20:00,1.93388,1.93798,1.93388,1.93432,50000000.0
2008-07-15 19:25:00,1.93769,1.93825,1.93365,1.93825,45000000.0
2008-07-15 19:30:00,1.93748,1.93864,1.9338,1.9338,44000000.0
2008-07-15 19:35:00,1.93475,1.93761,1.9338,1.93498,42000000.0
2008-07-15 19:40:00,1.93511,1.93771,1.93455,1.93677,47000000.0
2008-07-15 19:45:00,1.93856,1.93856,1.93376,1.93376,46000000.0
2008-07-15 19:50:00,1.93628,1.93729,1.93322,1.93627,36000000.0
2008-07-15 19:55:00,1.93678,1.93678,1.93274,1.93353,41000000.0
2008-07-15 20:00:00,1.93444,1.93636,1.93224,1.93569,43000000.0
2008-07-15 20:05:00,1.93328,1.93774,1.9323,1.93771,42000000.0
2008-07-15 20:10:00,1.93525,1.93783,1.93411,1.93769,39000000.0
2008-07-15 20:15:00,1.93727,1.93753,1.93394,1.93722,44000000.0
2008-07-15 20:20:00,1.93408,1.93759,1.93408,1.93708,44000000.0
2008-07-15 20:25:00,1.93507,1.93763,1.93373,1.93373,44000000.0
2008-07-15 20:30:00,1.93619,1.93697,1.93344,1.93581,46000000.0
2008-07-15 20:35:00,1.93324,1.93554,1.93188,1.93355,44000000.0
2008-07-15 20:40:00,1.93233,1.93318,1.9293,1.93275,42000000.0
2008-07-15 20:45:00,1.93139,1.93266,1.92906,1.92906,41000000.0
2008-07-15 20:50:00,1.92833,1.93211,1.92833,1.93159,43000000.0
2008-07-15 20:55:00,1.9291,1.93053,1.9271,1.93046,42000000.0
2008-07-15 21:00:00,1.92743,1.93068,1.92438,1.92839,46000000.0
2008-07-15 21:05:00,1.92871,1.929,1.92531,1.92815,49000000.0
2008-07-15 21:10:00,1.92528,1.92831,1.92517,1.92821,43000000.0
2008-07-15 21:15:00,1.92805,1.92959,1.92452,1.92918,49000000.0
2008-07-15 21:20:00,1.92554,1.92952,1.92554,1.92893,43000000.0
2008-07-15 21:25:00,1.92598,1.92916,1.92314,1.92916,52000000.0
2008-07-15 21:30:00,1.92542,1.92986,1.92542,1.92821,42000000.0
2008-07-15 21:35:00,1.93061,1.93156,1.92721,1.9278,45000000.0
2008-07-15 21:40:00,1.92754,1.93143,1.92754,1.92839,39000000.0
2008-07-15 21:45:00,1.93308,1.93308,1.92838,1.93307,46000000.0
2008-07-15 21:50:00,1.9331,1.93384,1.9293,1.93351,41000000.0
2008-07-15 21:55:00,1.92984,1.93406,1.9298,1.93387,34000000.0
2008-07-15 22:00:00,1.93402,1.93443,1.93025,1.93381,33000000.0
2008-07-15 22:05:00,1.93484,1.93484,1.93111,1.93428,33000000.0
2008-07-15 22:10:00,1.93152,1.93546,1.93124,1.93546,35000000.0
2008-07-15 22:15:00,1.9361,1.93663,1.93264,1.93663,42000000.0
2008-07-15 22:20:00,1.93571,1.93647,1.9299,1.93289,45000000.0
2008-07-15 22:25:00,1.93311,1.93337,1.93095,1.93199,43000000.0
2008-07-15 22:30:00,1.93548,1.93548,1.93174,1.93236,36000000.0
2008-07-15 22:35:00,1.93403,1.93455,1.93213,1.93213,38000000.0
2008-07-15 22:40:00,1.93255,1.93527,1.93234,1.93477,46000000.0
2008-07-15 22:45:00,1.93521,1.93521,1.93182,1.93445,43000000.0
2008-07-15 22:50:00,1.93256,1.93555,1.93254,1.93548,35000000.0
2008-07-15 22:55:00,1.93564,1.93564,1.93204,1.93371,52000000.0
2008-07-15 23:00:00,1.93233,1.936,1.93206,1.93418,36000000.0
2008-07-15 23:05:00,1.9322,1.93419,1.93209,1.93327,43000000.0
2008-07-15 23:10:00,1.93302,1.93431,1.93196,1.93402,39000000.0
2008-07-15 23:15:00,1.93535,1.93535,1.9322,1.9335,39000000.0
2008-07-15 23:20:00,1.93345,1.93402,1.93242,1.93361,33000000.0
2008-07-15 23:25:00,1.93365,1.93394,1.932,1.9338,39000000.0
2008-07-15 23:30:00,1.93597,1.93597,1.93219,1.93354,39000000.0
2008-07-15 23:35:00,1.93235,1.93398,1.93219,1.93398,26000000.0
2008-07-15 23:40:00,1.93398,1.93434,1.93259,1.93415,19000000.0
2008-07-15 23:45:00,1.93659,1.93659,1.9328,1.93413,24000000.0
2008-07-15 23:50:00,1.93274,1.93439,1.9325,1.93423,27000000.0
2008-07-15 23:55:00,1.93294,1.9341,1.93211,1.9341,41000000.0
2008-07-16 00:00:00,1.93731,1.93731,1.93155,1.93308,45000000.0
2008-07-16 00:05:00,1.93166,1.93301,1.93057,1.93193,43000000.0
2008-07-16 00:10:00,1.93093,1.9323,1.93055,1.93055,38000000.0
2008-07-16 00:15:00,1.93508,1.93508,1.92984,1.92984,38000000.0
2008-07-16 00:20:00,1.93042,1.93169,1.92938,1.93073,40000000.0
2008-07-16 00:25:00,1.92941,1.93113,1.92937,1.9297,50000000.0
2008-07-16 00:30:00,1.93433,1.93433,1.92966,1.93126,44000000.0
2008-07-16 00:35:00,1.93002,1.93156,1.92963,1.93137,48000000.0
2008-07-16 00:40:00,1.93112,1.93166,1.92949,1.9297,41000000.0
2008-07-16 00:45:00,1.9346,1.9346,1.9294,1.9308,43000000.0
2008-07-16 00:50:00,1.93103,1.93186,1.92985,1.93161,37000000.0
2008-07-16 00:55:00,1.92977,1.93174,1.92977,1.93174,37000000.0
2008-07-16 01:00:00,1.93333,1.93333,1.93031,1.93219,41000000.0
2008-07-16 01:05:00,1.93182,1.9327,1.93076,1.93217,44000000.0
2008-07-16 01:10:00,1.93063,1.93244,1.93063,1.93088,40000000.0
2008-07-16 01:15:00,1.93462,1.93462,1.93106,1.93243,32000000.0
2008-07-16 01:20:00,1.93219,1.93229,1.92938,1.93022,39000000.0
2008-07-16 01:25:00,1.92967,1.93129,1.92963,1.9301,57000000.0
2008-07-16 01:30:00,1.93396,1.93396,1.92345,1.92345,65000000.0
2008-07-16 01:35:00,1.93078,1.93078,1.92732,1.93028,44000000.0
2008-07-16 01:40:00,1.92819,1.93077,1.92773,1.93075,31000000.0
2008-07-16 01:45:00,1.93542,1.93542,1.92804,1.92821,40000000.0
2008-07-16 01:50:00,1.93042,1.9307,1.92756,1.9283,30000000.0
2008-07-16 01:55:00,1.93039,1.93181,1.92784,1.92891,38000000.0
2008-07-16 02:00:00,1.93544,1.93544,1.9292,1.93175,44000000.0
2008-07-16 02:05:00,1.93136,1.93229,1.92912,1.92935,42000000.0
2008-07-16 02:10:00,1.93126,1.93149,1.92871,1.92902,41000000.0
2008-07-16 02:15:00,1.93638,1.93638,1.92797,1.92874,55000000.0
2008-07-16 02:20:00,1.92907,1.93225,1.92834,1.92947,32000000.0
2008-07-16 02:25:00,1.92995,1.93204,1.92869,1.92869,39000000.0
2008-07-16 02:30:00,1.93066,1.93483,1.9293,1.92964,62000000.0
2008-07-16 02:35:00,1.93151,1.93271,1.92941,1.93016,43000000.0
2008-07-16 02:40:00,1.93051,1.93237,1.92971,1.93158,35000000.0
2008-07-16 02:45:00,1.93657,1.93657,1.92875,1.92905,44000000.0
2008-07-16 02:50:00,1.93183,1.93192,1.92837,1.93088,50000000.0
2008-07-16 02:55:00,1.92836,1.93102,1.92807,1.92875,37000000.0
2008-07-16 03:00:00,1.93547,1.93547,1.9281,1.92831,54000000.0
2008-07-16 03:05:00,1.93144,1.93144,1.92799,1.92872,44000000.0
2008-07-16 03:10:00,1.93099,1.93151,1.92847,1.92862,47000000.0
2008-07-16 03:15:00,1.93648,1.93648,1.92769,1.92862,41000000.0
2008-07-16 03:20:00,1.93091,1.931,1.92818,1.931,35000000.0
2008-07-16 03:25:00,1.92892,1.93123,1.92824,1.92852,43000000.0
2008-07-16 03:30:00,1.93042,1.9343,1.92783,1.93103,40000000.0
2008-07-16 03:35:00,1.92845,1.93145,1.92786,1.92858,31000000.0
2008-07-16 03:40:00,1.92832,1.93203,1.92826,1.93203,36000000.0
2008-07-16 03:45:00,1.93746,1.93746,1.92886,1.92886,39000000.0
2008-07-16 03:50:00,1.93095,1.9317,1.9287,1.92897,40000000.0
2008-07-16 03:55:00,1.93109,1.93142,1.92854,1.92875,32000000.0
2008-07-16 04:00:00,1.93666,1.93666,1.92866,1.92908,46000000.0
2008-07-16 04:05:00,1.93123,1.93137,1.9289,1.9307,42000000.0
2008-07-16 04:10:00,1.92853,1.93121,1.92797,1.92797,39000000.0
2008-07-16 04:15:00,1.93484,1.93484,1.9276,1.92817,39000000.0
2008-07-16 04:20:00,1.92776,1.93056,1.9274,1.92931,32000000.0
2008-07-16 04:25:00,1.92726,1.9293,1.92569,1.92703,44000000.0
2008-07-16 04:30:00,1.93248,1.93248,1.92653,1.92935,40000000.0
2008-07-16 04:35:00,1.92651,1.93123,1.92651,1.93123,39000000.0
2008-07-16 04:40:00,1.92892,1.93067,1.92786,1.92799,42000000.0
2008-07-16 04:45:00,1.93605,1.93605,1.92812,1.92911,46000000.0
2008-07-16 04:50:00,1.93185,1.93185,1.92843,1.92876,43000000.0
2008-07-16 04:55:00,1.92856,1.93089,1.92856,1.92888,27000000.0
2008-07-16 05:00:00,1.93463,1.93463,1.92833,1.92874,35000000.0
2008-07-16 05:05:00,1.93062,1.93118,1.9277,1.92823,46000000.0
2008-07-16 05:10:00,1.93083,1.93163,1.92794,1.92823,37000000.0
2008-07-16 05:15:00,1.93459,1.93459,1.92839,1.92903,40000000.0
2008-07-16 05:20:00,1.92906,1.9317,1.92885,1.9291,53000000.0
2008-07-16 05:25:00,1.93216,1.93216,1.92907,1.92907,42000000.0
2008-07-16 05:30:00,1.9364,1.9364,1.92902,1.92934,42000000.0
2008-07-16 05:35:00,1.93177,1.93177,1.92875,1.92937,44000000.0
2008-07-16 05:40:00,1.92929,1.93184,1.929,1.92981,41000000.0
2008-07-16 05:45:00,1.93744,1.93744,1.92891,1.92895,36000000.0
2008-07-16 05:50:00,1.93097,1.9312,1.92851,1.92851,42000000.0
2008-07-16 05:55:00,1.92844,1.93139,1.92813,1.9284,43000000.0
2008-07-16 06:00:00,1.93512,1.93512,1.92801,1.92826,41000000.0
2008-07-16 06:05:00,1.93081,1.93136,1.92814,1.92814,22000000.0
2008-07-16 06:10:00,1.92895,1.9316,1.92837,1.93145,32000000.0
2008-07-16 06:15:00,1.93544,1.93544,1.92828,1.92828,37000000.0
2008-07-16 06:20:00,1.92831,1.93075,1.92827,1.92827,17000000.0
2008-07-16 06:25:00,1.92999,1.93021,1.928,1.93021,28000000.0
2008-07-16 06:30:00,1.92883,1.93444,1.92715,1.92732,42000000.0
2008-07-16 06:35:00,1.92718,1.9304,1.92705,1.92716,42000000.0
2008-07-16 06:40:00,1.93026,1.93028,1.92754,1.92991,41000000.0
2008-07-16 06:45:00,1.93234,1.93234,1.92731,1.9276,40000000.0
2008-07-16 06:50:00,1.92734,1.93087,1.92734,1.92792,32000000.0
2008-07-16 06:55:00,1.93043,1.93043,1.92755,1.92755,61000000.0
2008-07-16 07:00:00,1.93454,1.93454,1.92749,1.93033,58000000.0
2008-07-16 07:05:00,1.9303,1.9303,1.92632,1.92936,44000000.0
2008-07-16 07:10:00,1.92792,1.93029,1.92766,1.9283,49000000.0
2008-07-16 07:15:00,1.93366,1.93366,1.92776,1.92784,54000000.0
2008-07-16 07:20:00,1.93074,1.93078,1.92622,1.92622,65000000.0
2008-07-16 07:25:00,1.92651,1.93128,1.92517,1.92928,63000000.0
2008-07-16 07:30:00,1.93228,1.93349,1.92933,1.93329,77000000.0
2008-07-16 07:35:00,1.9307,1.93471,1.9307,1.9346,38000000.0
2008-07-16 07:40:00,1.93163,1.934,1.93018,1.93018,60000000.0
2008-07-16 07:45:00,1.93424,1.93424,1.92994,1.93387,46000000.0
2008-07-16 07:50:00,1.93416,1.93466,1.93091,1.93466,46000000.0
2008-07-16 07:55:00,1.9343,1.9351,1.93139,1.93477,73000000.0
2008-07-16 08:00:00,1.93411,1.93464,1.92905,1.92958,72000000.0
2008-07-16 08:05:00,1.93276,1.93405,1.92912,1.9331,83000000.0
2008-07-16 08:10:00,1.93018,1.93335,1.92932,1.9306,49000000.0
2008-07-16 08:15:00,1.93528,1.93592,1.93091,1.93188,43000000.0
2008-07-16 08:20:00,1.93608,1.93644,1.93145,1.93594,41000000.0
2008-07-16 08:25:00,1.9332,1.93544,1.93165,1.93238,41000000.0
2008-07-16 08:30:00,1.93551,1.93559,1.93251,1.93305,47000000.0
2008-07-16 08:35:00,1.9358,1.93676,1.9331,1.9357,37000000.0
2008-07-16 08:40:00,1.93335,1.93737,1.93326,1.93708,45000000.0
2008-07-16 08:45:00,1.93694,1.93739,1.93305,1.93603,44000000.0
2008-07-16 08:50:00,1.93569,1.93762,1.934,1.93636,47000000.0
2008-07-16 08:55:00,1.93394,1.93703,1.93327,1.93703,39000000.0
2008-07-16 09:00:00,1.93763,1.93763,1.9336,1.93631,42000000.0
2008-07-16 09:05:00,1.93629,1.93664,1.93379,1.93523,44000000.0
2008-07-16 09:10:00,1.93488,1.93829,1.93474,1.93829,40000000.0
2008-07-16 09:15:00,1.9379,1.9397,1.9379,1.93962,44000000.0
2008-07-16 09:20:00,1.93946,1.9412,1.93861,1.9412,37000000.0
2008-07-16 09:25:00,1.94101,1.94116,1.93951,1.93956,41000000.0
2008-07-16 09:30:00,1.93959,1.94088,1.93927,1.94055,41000000.0
2008-07-16 09:35:00,1.93987,1.94295,1.93959,1.94108,40000000.0
2008-07-16 09:40:00,1.94122,1.94172,1.93997,1.94036,46000000.0
2008-07-16 09:45:00,1.94076,1.94156,1.94037,1.94057,53000000.0
2008-07-16 09:50:00,1.94101,1.94112,1.93965,1.93992,40000000.0
2008-07-16 09:55:00,1.93999,1.94114,1.93944,1.9401,39000000.0
2008-07-16 10:00:00,1.93934,1.94003,1.93784,1.93868,48000000.0
2008-07-16 10:05:00,1.93831,1.93846,1.93777,1.93814,48000000.0
2008-07-16 10:10:00,1.93834,1.93914,1.93826,1.93894,41000000.0
2008-07-16 10:15:00,1.93889,1.93889,1.9364,1.93706,47000000.0
2008-07-16 10:20:00,1.93706,1.9385,1.93681,1.9385,39000000.0
2008-07-16 10:25:00,1.93784,1.93889,1.93755,1.93884,45000000.0
2008-07-16 10:30:00,1.93903,1.93991,1.93795,1.93959,51000000.0
2008-07-16 10:35:00,1.93837,1.94009,1.93796,1.93902,50000000.0
2008-07-16 10:40:00,1.93929,1.94097,1.93923,1.9403,41000000.0
2008-07-16 10:45:00,1.93927,1.93989,1.9371,1.93789,40000000.0
2008-07-16 10:50:00,1.93728,1.93885,1.93692,1.93812,39000000.0
2008-07-16 10:55:00,1.93824,1.93928,1.93757,1.93884,41000000.0
2008-07-16 11:00:00,1.93825,1.93871,1.93641,1.93806,43000000.0
2008-07-16 11:05:00,1.93706,1.93846,1.93696,1.93822,43000000.0
2008-07-16 11:10:00,1.93823,1.93913,1.93688,1.93896,46000000.0
2008-07-16 11:15:00,1.93862,1.93928,1.93789,1.93898,41000000.0
2008-07-16 11:20:00,1.93799,1.93926,1.9377,1.93782,47000000.0
2008-07-16 11:25:00,1.93902,1.93911,1.93681,1.93795,45000000.0
2008-07-16 11:30:00,1.9369,1.93815,1.93643,1.93815,42000000.0
2008-07-16 11:35:00,1.93721,1.9387,1.93693,1.9387,45000000.0
2008-07-16 11:40:00,1.93865,1.93893,1.93731,1.93893,50000000.0
2008-07-16 11:45:00,1.93813,1.94016,1.93791,1.93927,43000000.0
2008-07-16 11:50:00,1.94063,1.9421,1.93968,1.94074,46000000.0
2008-07-16 11:55:00,1.94139,1.94233,1.93992,1.94233,46000000.0
2008-07-16 12:00:00,1.94097,1.94244,1.94028,1.94236,40000000.0
2008-07-16 12:05:00,1.94145,1.94236,1.93976,1.94073,38000000.0
2008-07-16 12:10:00,1.9399,1.94255,1.9399,1.94255,40000000.0
2008-07-16 12:15:00,1.94263,1.94552,1.94263,1.94512,46000000.0
2008-07-16 12:20:00,1.94399,1.94611,1.94359,1.94611,42000000.0
2008-07-16 12:25:00,1.94558,1.94615,1.94243,1.94336,51000000.0
2008-07-16 12:30:00,1.94379,1.94379,1.9416,1.94262,46000000.0
2008-07-16 12:35:00,1.94263,1.94459,1.94219,1.94398,45000000.0
2008-07-16 12:40:00,1.94475,1.94475,1.94297,1.94337,46000000.0
2008-07-16 12:45:00,1.94417,1.94464,1.94185,1.94271,47000000.0
2008-07-16 12:50:00,1.94251,1.94376,1.94165,1.94342,44000000.0
2008-07-16 12:55:00,1.94394,1.94563,1.94292,1.94518,42000000.0
2008-07-16 13:00:00,1.94516,1.94596,1.94415,1.94458,43000000.0
2008-07-16 13:05:00,1.94441,1.94464,1.94258,1.94377,46000000.0
2008-07-16 13:10:00,1.94353,1.94404,1.94194,1.94281,47000000.0
2008-07-16 13:15:00,1.94175,1.94281,1.94073,1.9415,47000000.0
2008-07-16 13:20:00,1.9419,1.9419,1.93702,1.93702,42000000.0
2008-07-16 13:25:00,1.93815,1.93815,1.93561,1.93694,43000000.0
2008-07-16 13:30:00,1.93813,1.93813,1.93585,1.93699,43000000.0
2008-07-16 13:35:00,1.93666,1.93794,1.93568,1.93762,44000000.0
2008-07-16 13:40:00,1.93576,1.93805,1.93576,1.93792,45000000.0
2008-07-16 13:45:00,1.93757,1.93845,1.93603,1.93779,46000000.0
2008-07-16 13:50:00,1.93622,1.93827,1.93622,1.93755,45000000.0
2008-07-16 13:55:00,1.93647,1.9378,1.93475,1.93475,46000000.0
2008-07-16 14:00:00,1.93476,1.93585,1.92822,1.92944,42000000.0
2008-07-16 14:05:00,1.92913,1.93181,1.92864,1.93115,47000000.0
2008-07-16 14:10:00,1.92979,1.93089,1.92817,1.92926,51000000.0
2008-07-16 14:15:00,1.92991,1.93324,1.92959,1.93324,44000000.0
2008-07-16 14:20:00,1.93175,1.93413,1.93155,1.9319,43000000.0
2008-07-16 14:25:00,1.93353,1.93359,1.93074,1.93276,38000000.0
2008-07-16 14:30:00,1.93372,1.93892,1.93253,1.93404,46000000.0
2008-07-16 14:35:00,1.93478,1.93513,1.9325,1.93509,45000000.0
2008-07-16 14:40:00,1.93436,1.93736,1.93421,1.93547,45000000.0
2008-07-16 14:45:00,1.93489,1.9364,1.93394,1.93464,50000000.0
2008-07-16 14:50:00,1.93583,1.93674,1.935,1.9366,42000000.0
2008-07-16 14:55:00,1.93592,1.93592,1.9329,1.9341,42000000.0
2008-07-16 15:00:00,1.93454,1.93494,1.93194,1.9339,41000000.0
2008-07-16 15:05:00,1.932,1.93365,1.93113,1.93365,46000000.0
2008-07-16 15:10:00,1.93224,1.93387,1.93199,1.93223,47000000.0
2008-07-16 15:15:00,1.93273,1.93293,1.92936,1.93027,42000000.0
2008-07-16 15:20:00,1.9311,1.93173,1.92904,1.93077,41000000.0
2008-07-16 15:25:00,1.92919,1.9314,1.92793,1.92969,49000000.0
2008-07-16 15:30:00,1.92773,1.93053,1.92751,1.92899,46000000.0
2008-07-16 15:35:00,1.92769,1.93209,1.92764,1.93209,47000000.0
2008-07-16 15:40:00,1.9303,1.93345,1.9303,1.93197,46000000.0
2008-07-16 15:45:00,1.93201,1.9346,1.93182,1.93349,40000000.0
2008-07-16 15:50:00,1.93476,1.93502,1.92986,1.93026,48000000.0
2008-07-16 15:55:00,1.93037,1.93102,1.92742,1.92811,40000000.0
2008-07-16 16:00:00,1.92812,1.9317,1.92808,1.9305,35000000.0
2008-07-16 16:05:00,1.93089,1.9333,1.93045,1.93045,48000000.0
2008-07-16 16:10:00,1.93056,1.93315,1.93056,1.93315,48000000.0
2008-07-16 16:15:00,1.93187,1.93404,1.93116,1.93301,45000000.0
2008-07-16 16:20:00,1.93271,1.93475,1.9326,1.93265,51000000.0
2008-07-16 16:25:00,1.93287,1.9342,1.93136,1.93322,38000000.0
2008-07-16 16:30:00,1.93135,1.93343,1.93086,1.9331,45000000.0
2008-07-16 16:35:00,1.93228,1.93228,1.92415,1.92536,37000000.0
2008-07-16 16:40:00,1.92463,1.92657,1.9219,1.92372,45000000.0
2008-07-16 16:45:00,1.92608,1.92755,1.92334,1.9254,41000000.0
2008-07-16 16:50:00,1.92525,1.92727,1.92085,1.92358,46000000.0
2008-07-16 16:55:00,1.92174,1.92455,1.91996,1.92067,41000000.0
2008-07-16 17:00:00,1.92042,1.92265,1.91979,1.92203,42000000.0
2008-07-16 17:05:00,1.92107,1.92146,1.91766,1.91975,43000000.0
2008-07-16 17:10:00,1.91923,1.92002,1.91812,1.91953,49000000.0
2008-07-16 17:15:00,1.91794,1.91919,1.91732,1.91817,42000000.0
2008-07-16 17:20:00,1.91938,1.92365,1.91891,1.92365,45000000.0
2008-07-16 17:25:00,1.9218,1.92357,1.921,1.92306,45000000.0
2008-07-16 17:30:00,1.92184,1.92481,1.92184,1.92332,36000000.0
2008-07-16 17:35:00,1.92507,1.92507,1.92213,1.92313,43000000.0
2008-07-16 17:40:00,1.92261,1.92446,1.9225,1.92298,38000000.0
2008-07-16 17:45:00,1.92338,1.92645,1.92337,1.92645,54000000.0
2008-07-16 17:50:00,1.92632,1.92654,1.92278,1.92396,45000000.0
2008-07-16 17:55:00,1.92196,1.92394,1.92084,1.92156,43000000.0
2008-07-16 18:00:00,1.92152,1.92315,1.92091,1.92129,42000000.0
2008-07-16 18:05:00,1.92156,1.92317,1.92087,1.92316,42000000.0
2008-07-16 18:10:00,1.92148,1.92365,1.92061,1.92131,43000000.0
2008-07-16 18:15:00,1.92078,1.9217,1.9198,1.92029,42000000.0
2008-07-16 18:20:00,1.92104,1.9211,1.91852,1.92077,44000000.0
2008-07-16 18:25:00,1.92088,1.92088,1.91781,1.91787,46000000.0
2008-07-16 18:30:00,1.91922,1.92013,1.91764,1.92005,44000000.0
2008-07-16 18:35:00,1.91873,1.92216,1.9184,1.92069,42000000.0
2008-07-16 18:40:00,1.92054,1.92248,1.91965,1.92022,45000000.0
2008-07-16 18:45:00,1.92017,1.92208,1.91919,1.92177,43000000.0
2008-07-16 18:50:00,1.92041,1.92168,1.91935,1.92085,45000000.0
2008-07-16 18:55:00,1.92106,1.92106,1.91879,1.92028,41000000.0
2008-07-16 19:00:00,1.91867,1.92071,1.91861,1.91868,47000000.0
2008-07-16 19:05:00,1.91999,1.92101,1.91634,1.92101,46000000.0
2008-07-16 19:10:00,1.91814,1.9219,1.91726,1.91726,45000000.0
2008-07-16 19:15:00,1.92083,1.92129,1.91659,1.91677,47000000.0
2008-07-16 19:20:00,1.916,1.92098,1.916,1.92098,50000000.0
2008-07-16 19:25:00,1.92112,1.92123,1.91656,1.9167,45000000.0
2008-07-16 19:30:00,1.92003,1.92108,1.91548,1.91577,44000000.0
2008-07-16 19:35:00,1.9201,1.92067,1.9159,1.92067,42000000.0
2008-07-16 19:40:00,1.916,1.92093,1.91543,1.91543,47000000.0
2008-07-16 19:45:00,1.91919,1.9204,1.91503,1.9204,46000000.0
2008-07-16 19:50:00,1.91994,1.92044,1.91547,1.92044,36000000.0
2008-07-16 19:55:00,1.91542,1.91983,1.91511,1.91533,41000000.0
2008-07-16 20:00:00,1.91931,1.91931,1.91309,1.91309,43000000.0
2008-07-16 20:05:00,1.91428,1.9186,1.91365,1.9186,42000000.0
2008-07-16 20:10:00,1.91868,1.91868,1.91329,1.91844,39000000.0
2008-07-16 20:15:00,1.91682,1.91725,1.90973,1.91322,44000000.0
2008-07-16 20:20:00,1.91192,1.91365,1.90824,1.90824,44000000.0
2008-07-16 20:25:00,1.91165,1.91386,1.90771,1.91386,46000000.0
2008-07-16 20:30:00,1.91137,1.91442,1.90962,1.9116,43000000.0
2008-07-16 20:35:00,1.91376,1.9146,1.90682,1.9108,44000000.0
2008-07-16 20:40:00,1.91012,1.91038,1.90607,1.90663,42000000.0
2008-07-16 20:45:00,1.91074,1.91171,1.90687,1.91171,41000000.0
2008-07-16 20:50:00,1.90907,1.91258,1.90767,1.90767,45000000.0
2008-07-16 20:55:00,1.91196,1.91261,1.90617,1.9112,42000000.0
2008-07-16 21:00:00,1.9075,1.91108,1.90618,1.91012,48000000.0
2008-07-16 21:05:00,1.90717,1.91033,1.9059,1.90733,46000000.0
2008-07-16 21:10:00,1.91015,1.91107,1.90652,1.91107,42000000.0
2008-07-16 21:15:00,1.9094,1.91143,1.90639,1.90794,45000000.0
2008-07-16 21:20:00,1.90689,1.91184,1.90664,1.91129,45000000.0
2008-07-16 21:25:00,1.90681,1.91094,1.90552,1.90634,52000000.0
2008-07-16 21:30:00,1.9089,1.9107,1.90612,1.9097,46000000.0
2008-07-16 21:35:00,1.9054,1.9105,1.9052,1.90611,41000000.0
2008-07-16 21:40:00,1.90607,1.91034,1.90544,1.90656,67000000.0
2008-07-16 21:45:00,1.90933,1.91115,1.90586,1.91092,66000000.0
2008-07-16 21:50:00,1.90684,1.91138,1.90639,1.9067,42000000.0
2008-07-16 21:55:00,1.90973,1.91133,1.90591,1.91115,43000000.0
2008-07-16 22:00:00,1.91025,1.9109,1.90575,1.90656,57000000.0
2008-07-16 22:05:00,1.90591,1.91099,1.90576,1.91046,45000000.0
2008-07-16 22:10:00,1.90609,1.91098,1.90609,1.91089,51000000.0
2008-07-16 22:15:00,1.91039,1.91075,1.90638,1.90663,49000000.0
2008-07-16 22:20:00,1.91078,1.91099,1.90583,1.91078,48000000.0
2008-07-16 22:25:00,1.90656,1.91063,1.90628,1.91063,43000000.0
2008-07-16 22:30:00,1.90925,1.91125,1.9063,1.91102,32000000.0
2008-07-16 22:35:00,1.90662,1.91106,1.9065,1.90656,33000000.0
2008-07-16 22:40:00,1.91022,1.9107,1.90589,1.91009,44000000.0
2008-07-16 22:45:00,1.90907,1.91128,1.90637,1.90637,42000000.0
2008-07-16 22:50:00,1.91065,1.91146,1.90665,1.9068,39000000.0
2008-07-16 22:55:00,1.91058,1.91151,1.90647,1.91094,53000000.0
2008-07-16 23:00:00,1.91247,1.91301,1.9062,1.91142,33000000.0
2008-07-16 23:05:00,1.90656,1.9131,1.90647,1.91223,38000000.0
2008-07-16 23:10:00,1.90661,1.91251,1.90623,1.91251,28000000.0
2008-07-16 23:15:00,1.91053,1.91259,1.90698,1.91169,41000000.0
2008-07-16 23:20:00,1.90669,1.91241,1.90569,1.90585,35000000.0
2008-07-16 23:25:00,1.90682,1.91228,1.90561,1.9117,41000000.0
2008-07-16 23:30:00,1.90959,1.91175,1.90502,1.90993,34000000.0
2008-07-16 23:35:00,1.90571,1.91084,1.90564,1.90564,14000000.0
2008-07-16 23:40:00,1.90645,1.91187,1.90645,1.91169,12000000.0
2008-07-16 23:45:00,1.9106,1.91322,1.90496,1.90733,43000000.0
2008-07-16 23:50:00,1.91334,1.91346,1.90801,1.91222,22000000.0
2008-07-16 23:55:00,1.90821,1.91373,1.90701,1.90727,32000000.0
2008-07-17 00:00:00,1.9106,1.91304,1.9069,1.9069,45000000.0
2008-07-17 00:05:00,1.90724,1.91183,1.90653,1.90654,27000000.0
2008-07-17 00:10:00,1.90833,1.91286,1.90628,1.90793,39000000.0
2008-07-17 00:15:00,1.90946,1.91289,1.90698,1.91257,38000000.0
2008-07-17 00:20:00,1.90747,1.91288,1.90747,1.91193,30000000.0
2008-07-17 00:25:00,1.90835,1.9117,1.90835,1.9117,7000000.0
2008-07-17 00:30:00,1.91094,1.91298,1.90656,1.91288,53000000.0
2008-07-17 00:35:00,1.90761,1.91298,1.90714,1.90803,33000000.0
2008-07-17 00:40:00,1.91212,1.9131,1.90684,1.9131,41000000.0
2008-07-17 00:45:00,1.9104,1.91324,1.90695,1.91324,49000000.0
2008-07-17 00:50:00,1.90708,1.91361,1.90684,1.91361,37000000.0
2008-07-17 00:55:00,1.90742,1.91332,1.90662,1.91332,51000000.0
2008-07-17 01:00:00,1.91284,1.91318,1.90683,1.91264,44000000.0
2008-07-17 01:05:00,1.90666,1.91332,1.90663,1.9127,41000000.0
2008-07-17 01:10:00,1.90701,1.91268,1.90628,1.91172,42000000.0
2008-07-17 01:15:00,1.91012,1.91231,1.90591,1.91203,35000000.0
2008-07-17 01:20:00,1.9114,1.91297,1.90615,1.91252,41000000.0
2008-07-17 01:25:00,1.90653,1.91289,1.90653,1.90716,57000000.0
2008-07-17 01:30:00,1.91282,1.91309,1.90705,1.91276,65000000.0
2008-07-17 01:35:00,1.90704,1.91349,1.90704,1.9128,34000000.0
2008-07-17 01:40:00,1.90871,1.91372,1.90736,1.91368,33000000.0
2008-07-17 01:45:00,1.91321,1.91329,1.90753,1.91255,42000000.0
2008-07-17 01:50:00,1.90721,1.91331,1.90721,1.90734,38000000.0
2008-07-17 01:55:00,1.90728,1.91349,1.90727,1.91349,41000000.0
2008-07-17 02:00:00,1.91145,1.91392,1.9076,1.90854,36000000.0
2008-07-17 02:05:00,1.91392,1.91413,1.90707,1.91413,31000000.0
2008-07-17 02:10:00,1.91353,1.91428,1.90781,1.91428,41000000.0
2008-07-17 02:15:00,1.91404,1.91427,1.9069,1.9133,55000000.0
2008-07-17 02:20:00,1.90727,1.9135,1.90711,1.9124,39000000.0
2008-07-17 02:25:00,1.9118,1.91304,1.90684,1.91266,31000000.0
2008-07-17 02:30:00,1.91087,1.9131,1.9066,1.90753,53000000.0
2008-07-17 02:35:00,1.90856,1.91286,1.90695,1.90798,46000000.0
2008-07-17 02:40:00,1.90732,1.91361,1.90672,1.90695,42000000.0
2008-07-17 02:45:00,1.91266,1.9138,1.90707,1.90723,37000000.0
2008-07-17 02:50:00,1.90716,1.91355,1.90716,1.90783,49000000.0
2008-07-17 02:55:00,1.90721,1.91401,1.90721,1.91401,36000000.0
2008-07-17 03:00:00,1.91142,1.91425,1.90747,1.90808,51000000.0
2008-07-17 03:05:00,1.90798,1.91417,1.90798,1.90872,40000000.0
2008-07-17 03:10:00,1.90848,1.91452,1.90848,1.90879,39000000.0
2008-07-17 03:15:00,1.91274,1.91398,1.90848,1.9096,37000000.0
2008-07-17 03:20:00,1.90975,1.91548,1.90913,1.9092,46000000.0
2008-07-17 03:25:00,1.90904,1.91523,1.90904,1.91028,40000000.0
2008-07-17 03:30:00,1.91373,1.91576,1.9093,1.91576,39000000.0
2008-07-17 03:35:00,1.90929,1.91564,1.90875,1.91564,46000000.0
2008-07-17 03:40:00,1.9106,1.91561,1.90921,1.91561,44000000.0
2008-07-17 03:45:00,1.91461,1.9156,1.90883,1.91452,47000000.0
2008-07-17 03:50:00,1.91051,1.91554,1.90852,1.91465,34000000.0
2008-07-17 03:55:00,1.9091,1.91561,1.9091,1.91506,42000000.0
2008-07-17 04:00:00,1.91343,1.91574,1.9102,1.91526,46000000.0
2008-07-17 04:05:00,1.91001,1.91682,1.91001,1.91064,42000000.0
2008-07-17 04:10:00,1.91597,1.91729,1.91071,1.91232,39000000.0
2008-07-17 04:15:00,1.91536,1.91636,1.91055,1.91598,37000000.0
2008-07-17 04:20:00,1.91236,1.91673,1.91022,1.91044,48000000.0
2008-07-17 04:25:00,1.91051,1.9167,1.91,1.91034,33000000.0
2008-07-17 04:30:00,1.9155,1.91682,1.90991,1.91164,35000000.0
2008-07-17 04:35:00,1.91043,1.91663,1.90982,1.90982,22000000.0
2008-07-17 04:40:00,1.91658,1.91658,1.90974,1.90974,17000000.0
2008-07-17 04:45:00,1.91498,1.91624,1.91071,1.91624,26000000.0
2008-07-17 04:50:00,1.9124,1.91832,1.91046,1.91832,37000000.0
2008-07-17 04:55:00,1.91661,1.91723,1.91217,1.9126,35000000.0
2008-07-17 05:00:00,1.9156,1.91814,1.91062,1.91095,46000000.0
2008-07-17 05:05:00,1.91078,1.91709,1.91078,1.91709,39000000.0
2008-07-17 05:10:00,1.91272,1.91691,1.91216,1.91691,26000000.0
2008-07-17 05:15:00,1.91513,1.91749,1.91098,1.91711,40000000.0
2008-07-17 05:20:00,1.91109,1.91782,1.91109,1.91764,53000000.0
2008-07-17 05:25:00,1.91828,1.91828,1.91226,1.91767,42000000.0
2008-07-17 05:30:00,1.91556,1.91766,1.91189,1.91746,42000000.0
2008-07-17 05:35:00,1.91165,1.91176,1.91164,1.91166,6000000.0
2008-07-17 05:40:00,1.91829,1.91834,1.91132,1.9176,45000000.0
2008-07-17 05:45:00,1.91392,1.91737,1.91122,1.91213,33000000.0
2008-07-17 05:50:00,1.91094,1.91715,1.91083,1.91608,31000000.0
2008-07-17 05:55:00,1.91115,1.91732,1.91081,1.91652,43000000.0
2008-07-17 06:00:00,1.91496,1.91694,1.9104,1.91613,34000000.0
2008-07-17 06:05:00,1.91587,1.91735,1.91222,1.91713,25000000.0
2008-07-17 06:10:00,1.91172,1.91743,1.91172,1.91742,35000000.0
2008-07-17 06:15:00,1.91483,1.91746,1.91144,1.91734,27000000.0
2008-07-17 06:20:00,1.91684,1.91706,1.91088,1.91648,39000000.0
2008-07-17 06:25:00,1.91226,1.91692,1.91126,1.91661,21000000.0
2008-07-17 06:30:00,1.91632,1.91695,1.91072,1.91205,42000000.0
2008-07-17 06:35:00,1.91541,1.91672,1.91022,1.91145,33000000.0
2008-07-17 06:40:00,1.91215,1.91682,1.91054,1.91682,35000000.0
2008-07-17 06:45:00,1.91552,1.91701,1.91058,1.91107,39000000.0
2008-07-17 06:50:00,1.91589,1.91647,1.91124,1.91202,19000000.0
2008-07-17 06:55:00,1.91166,1.91751,1.91166,1.91748,61000000.0
2008-07-17 07:00:00,1.91573,1.91752,1.91088,1.91714,58000000.0
2008-07-17 07:05:00,1.91293,1.9175,1.9108,1.91083,44000000.0
2008-07-17 07:10:00,1.91607,1.91849,1.91215,1.91687,46000000.0
2008-07-17 07:15:00,1.9151,1.91916,1.91211,1.91794,54000000.0
2008-07-17 07:20:00,1.91689,1.91792,1.91189,1.91207,65000000.0
2008-07-17 07:25:00,1.91176,1.91747,1.91102,1.91238,63000000.0
2008-07-17 07:30:00,1.91493,1.91743,1.91008,1.91623,77000000.0
2008-07-17 07:35:00,1.91172,1.91741,1.91154,1.91589,38000000.0
2008-07-17 07:40:00,1.91007,1.91726,1.91007,1.9118,60000000.0
2008-07-17 07:45:00,1.91581,1.91697,1.90966,1.90966,46000000.0
2008-07-17 07:50:00,1.90953,1.91692,1.90926,1.91134,46000000.0
2008-07-17 07:55:00,1.91151,1.91836,1.91114,1.91819,73000000.0
2008-07-17 08:00:00,1.91487,1.91889,1.9123,1.9123,72000000.0
2008-07-17 08:05:00,1.91218,1.91806,1.91055,1.91055,83000000.0
2008-07-17 08:10:00,1.91095,1.91711,1.91089,1.91711,49000000.0
2008-07-17 08:15:00,1.91591,1.91652,1.90933,1.90933,43000000.0
2008-07-17 08:20:00,1.90929,1.9161,1.90816,1.91418,41000000.0
2008-07-17 08:25:00,1.91334,1.91405,1.90675,1.91327,40000000.0
2008-07-17 08:30:00,1.90951,1.91434,1.9069,1.91434,47000000.0
2008-07-17 08:35:00,1.90791,1.91564,1.90791,1.91039,37000000.0
2008-07-17 08:40:00,1.91036,1.91586,1.90893,1.91006,45000000.0
2008-07-17 08:45:00,1.91404,1.91515,1.90838,1.90973,44000000.0
2008-07-17 08:50:00,1.9147,1.91479,1.90635,1.90635,47000000.0
2008-07-17 08:55:00,1.90932,1.91166,1.90632,1.90749,39000000.0
2008-07-17 09:00:00,1.90874,1.91155,1.90675,1.91131,42000000.0
2008-07-17 09:05:00,1.90836,1.91194,1.9083,1.91084,44000000.0
2008-07-17 09:10:00,1.90824,1.9119,1.90531,1.90703,40000000.0
2008-07-17 09:15:00,1.90953,1.91108,1.90696,1.90797,44000000.0
2008-07-17 09:20:00,1.90782,1.91186,1.90782,1.90862,37000000.0
2008-07-17 09:25:00,1.91119,1.91379,1.90903,1.91379,41000000.0
2008-07-17 09:30:00,1.9115,1.91685,1.91139,1.91671,41000000.0
2008-07-17 09:35:00,1.91426,1.91666,1.91247,1.91247,40000000.0
2008-07-17 09:40:00,1.91504,1.91504,1.91016,1.91199,46000000.0
2008-07-17 09:45:00,1.91352,1.91389,1.91019,1.91138,53000000.0
2008-07-17 09:50:00,1.91455,1.91499,1.91055,1.91297,40000000.0
2008-07-17 09:55:00,1.91312,1.91758,1.91312,1.91626,39000000.0
2008-07-17 10:00:00,1.91421,1.91613,1.91258,1.91566,48000000.0
2008-07-17 10:05:00,1.91339,1.9172,1.91267,1.9172,48000000.0
2008-07-17 10:10:00,1.91495,1.91709,1.91354,1.91661,41000000.0
2008-07-17 10:15:00,1.91458,1.91697,1.91366,1.91425,47000000.0
2008-07-17 10:20:00,1.91446,1.91792,1.91431,1.91469,39000000.0
2008-07-17 10:25:00,1.91815,1.91815,1.91436,1.91683,45000000.0
2008-07-17 10:30:00,1.91437,1.91717,1.9132,1.91634,51000000.0
2008-07-17 10:35:00,1.91327,1.91723,1.91321,1.91508,50000000.0
2008-07-17 10:40:00,1.91516,1.91808,1.91462,1.91792,41000000.0
2008-07-17 10:45:00,1.91598,1.91963,1.91583,1.91956,40000000.0
2008-07-17 10:50:00,1.91633,1.91977,1.91605,1.91815,39000000.0
2008-07-17 10:55:00,1.91594,1.91947,1.91531,1.9188,41000000.0
2008-07-17 11:00:00,1.91769,1.91967,1.91529,1.9178,43000000.0
2008-07-17 11:05:00,1.91569,1.91881,1.91389,1.91389,43000000.0
2008-07-17 11:10:00,1.91443,1.91731,1.9131,1.91731,46000000.0
2008-07-17 11:15:00,1.91457,1.91837,1.91397,1.91837,41000000.0
2008-07-17 11:20:00,1.91614,1.92026,1.91614,1.92021,47000000.0
2008-07-17 11:25:00,1.91694,1.92108,1.91694,1.91915,45000000.0
2008-07-17 11:30:00,1.92006,1.92298,1.91897,1.92187,42000000.0
2008-07-17 11:35:00,1.91934,1.92288,1.91896,1.91953,45000000.0
2008-07-17 11:40:00,1.92164,1.92207,1.91864,1.92126,50000000.0
2008-07-17 11:45:00,1.92088,1.92088,1.91706,1.9187,43000000.0
2008-07-17 11:50:00,1.91886,1.92091,1.9168,1.92031,46000000.0
2008-07-17 11:55:00,1.91675,1.92018,1.91612,1.91937,46000000.0
2008-07-17 12:00:00,1.91761,1.91998,1.9161,1.91998,40000000.0
2008-07-17 12:05:00,1.91723,1.92008,1.91651,1.91742,38000000.0
2008-07-17 12:10:00,1.91947,1.91958,1.91582,1.91609,40000000.0
2008-07-17 12:15:00,1.91679,1.91923,1.91484,1.91626,46000000.0
2008-07-17 12:20:00,1.91642,1.92067,1.91616,1.92067,42000000.0
2008-07-17 12:25:00,1.91983,1.91983,1.913,1.913,51000000.0
2008-07-17 12:30:00,1.91453,1.91655,1.90991,1.91322,46000000.0
2008-07-17 12:35:00,1.90989,1.91399,1.9096,1.91396,45000000.0
2008-07-17 12:40:00,1.91129,1.915,1.91057,1.91125,46000000.0
2008-07-17 12:45:00,1.91263,1.91483,1.91105,1.91437,47000000.0
2008-07-17 12:50:00,1.91364,1.91364,1.9082,1.90953,44000000.0
2008-07-17 12:55:00,1.91181,1.91361,1.90895,1.91269,42000000.0
2008-07-17 13:00:00,1.91031,1.91338,1.90956,1.91165,43000000.0
2008-07-17 13:05:00,1.90858,1.91186,1.90774,1.90774,46000000.0
2008-07-17 13:10:00,1.91023,1.91039,1.90561,1.90912,47000000.0
2008-07-17 13:15:00,1.9073,1.91093,1.90633,1.90633,47000000.0
2008-07-17 13:20:00,1.9068,1.90939,1.90356,1.90616,42000000.0
2008-07-17 13:25:00,1.90414,1.90911,1.90414,1.90617,43000000.0
2008-07-17 13:30:00,1.90543,1.9091,1.90504,1.9091,43000000.0
2008-07-17 13:35:00,1.90628,1.90908,1.90524,1.90814,44000000.0
2008-07-17 13:40:00,1.90655,1.90813,1.90484,1.90808,45000000.0
2008-07-17 13:45:00,1.90524,1.90956,1.90513,1.90938,46000000.0
2008-07-17 13:50:00,1.90693,1.91011,1.90617,1.90732,45000000.0
2008-07-17 13:55:00,1.91011,1.91175,1.90819,1.91048,46000000.0
2008-07-17 14:00:00,1.90812,1.91101,1.90709,1.90984,42000000.0
2008-07-17 14:05:00,1.90973,1.91201,1.90646,1.91198,47000000.0
2008-07-17 14:10:00,1.91109,1.91237,1.90878,1.91107,51000000.0
2008-07-17 14:15:00,1.91003,1.91249,1.90827,1.91249,44000000.0
2008-07-17 14:20:00,1.91285,1.91398,1.90946,1.91137,43000000.0
2008-07-17 14:25:00,1.91201,1.91442,1.91104,1.91263,38000000.0
2008-07-17 14:30:00,1.91292,1.91331,1.90556,1.90831,46000000.0
2008-07-17 14:35:00,1.91002,1.91078,1.90607,1.90632,45000000.0
2008-07-17 14:40:00,1.90974,1.91004,1.90353,1.90407,45000000.0
2008-07-17 14:45:00,1.90425,1.90835,1.90421,1.90835,50000000.0
2008-07-17 14:50:00,1.90524,1.91052,1.90524,1.90778,42000000.0
2008-07-17 14:55:00,1.91064,1.91064,1.90692,1.90912,42000000.0
2008-07-17 15:00:00,1.90671,1.91038,1.90626,1.9093,41000000.0
2008-07-17 15:05:00,1.90881,1.9108,1.90687,1.90917,46000000.0
2008-07-17 15:10:00,1.90729,1.90973,1.90589,1.90634,47000000.0
2008-07-17 15:15:00,1.90645,1.90954,1.90592,1.90866,42000000.0
2008-07-17 15:20:00,1.90627,1.90836,1.90511,1.90517,41000000.0
2008-07-17 15:25:00,1.90741,1.90888,1.90523,1.90588,49000000.0
2008-07-17 15:30:00,1.9055,1.90881,1.90472,1.90822,46000000.0
2008-07-17 15:35:00,1.9074,1.90779,1.90265,1.90518,47000000.0
2008-07-17 15:40:00,1.90213,1.90627,1.9016,1.90486,46000000.0
2008-07-17 15:45:00,1.90245,1.90799,1.90218,1.90788,40000000.0
2008-07-17 15:50:00,1.90587,1.9088,1.90534,1.9082,48000000.0
2008-07-17 15:55:00,1.90639,1.90861,1.90493,1.90612,40000000.0
2008-07-17 16:00:00,1.90628,1.91059,1.90587,1.90587,35000000.0
2008-07-17 16:05:00,1.90841,1.91215,1.90756,1.90854,48000000.0
2008-07-17 16:10:00,1.90794,1.91129,1.90722,1.90734,48000000.0
2008-07-17 16:15:00,1.90663,1.91006,1.90554,1.90586,45000000.0
2008-07-17 16:20:00,1.90563,1.9097,1.90482,1.90741,51000000.0
2008-07-17 16:25:00,1.90477,1.9088,1.90433,1.908,38000000.0
2008-07-17 16:30:00,1.90669,1.91023,1.90602,1.9094,45000000.0
2008-07-17 16:35:00,1.90693,1.90775,1.90414,1.90621,37000000.0
2008-07-17 16:40:00,1.90677,1.91028,1.90504,1.90723,45000000.0
2008-07-17 16:45:00,1.90735,1.91098,1.90704,1.90741,41000000.0
2008-07-17 16:50:00,1.90917,1.91073,1.90741,1.90801,46000000.0
2008-07-17 16:55:00,1.90958,1.91062,1.90554,1.90688,41000000.0
2008-07-17 17:00:00,1.90455,1.90824,1.90399,1.90592,42000000.0
2008-07-17 17:05:00,1.90875,1.90945,1.90585,1.90585,43000000.0
2008-07-17 17:10:00,1.90666,1.90955,1.90558,1.90843,49000000.0
2008-07-17 17:15:00,1.90561,1.90839,1.90443,1.90695,42000000.0
2008-07-17 17:20:00,1.90785,1.90872,1.90483,1.90765,45000000.0
2008-07-17 17:25:00,1.90536,1.907,1.90224,1.90586,45000000.0
2008-07-17 17:30:00,1.90356,1.90622,1.90311,1.90389,36000000.0
2008-07-17 17:35:00,1.90573,1.90593,1.90191,1.90487,43000000.0
2008-07-17 17:40:00,1.90287,1.90433,1.9002,1.90226,38000000.0
2008-07-17 17:45:00,1.9028,1.90288,1.89921,1.90219,54000000.0
2008-07-17 17:50:00,1.90005,1.9019,1.89851,1.90155,45000000.0
2008-07-17 17:55:00,1.89899,1.90238,1.89853,1.90238,43000000.0
2008-07-17 18:00:00,1.90092,1.90364,1.90017,1.90332,42000000.0
2008-07-17 18:05:00,1.90088,1.90393,1.89725,1.90031,42000000.0
2008-07-17 18:10:00,1.89795,1.90073,1.89648,1.89961,43000000.0
2008-07-17 18:15:00,1.89672,1.90113,1.89633,1.90113,42000000.0
2008-07-17 18:20:00,1.89735,1.90047,1.89709,1.90028,44000000.0
2008-07-17 18:25:00,1.89991,1.90184,1.89723,1.89723,46000000.0
2008-07-17 18:30:00,1.89895,1.90043,1.89647,1.9003,44000000.0
2008-07-17 18:35:00,1.89708,1.90151,1.89681,1.89919,42000000.0
2008-07-17 18:40:00,1.90155,1.90301,1.89906,1.89906,45000000.0
2008-07-17 18:45:00,1.8996,1.90251,1.89895,1.90151,43000000.0
2008-07-17 18:50:00,1.8991,1.90093,1.89577,1.89719,45000000.0
2008-07-17 18:55:00,1.89605,1.89917,1.89573,1.89822,41000000.0
2008-07-17 19:00:00,1.89668,1.89884,1.89453,1.89798,47000000.0
2008-07-17 19:05:00,1.89563,1.89807,1.89312,1.89678,46000000.0
2008-07-17 19:10:00,1.89688,1.89688,1.89114,1.89217,45000000.0
2008-07-17 19:15:00,1.89143,1.89506,1.891,1.89476,47000000.0
2008-07-17 19:20:00,1.89038,1.8958,1.89038,1.8958,50000000.0
2008-07-17 19:25:00,1.89173,1.89545,1.89144,1.89415,45000000.0
2008-07-17 19:30:00,1.89153,1.89344,1.88691,1.88691,44000000.0
2008-07-17 19:35:00,1.89218,1.89296,1.88652,1.88673,42000000.0
2008-07-17 19:40:00,1.89227,1.89227,1.88484,1.89152,47000000.0
2008-07-17 19:45:00,1.88946,1.89221,1.8855,1.89068,46000000.0
2008-07-17 19:50:00,1.89019,1.89188,1.88484,1.88744,36000000.0
2008-07-17 19:55:00,1.88585,1.89276,1.88562,1.88805,41000000.0
2008-07-17 20:00:00,1.88981,1.89337,1.88498,1.88498,43000000.0
2008-07-17 20:05:00,1.88648,1.88988,1.8827,1.88504,42000000.0
2008-07-17 20:10:00,1.89073,1.89073,1.88341,1.88723,39000000.0
2008-07-17 20:15:00,1.89007,1.89184,1.88534,1.89106,44000000.0
2008-07-17 20:20:00,1.89167,1.89167,1.88409,1.89049,44000000.0
2008-07-17 20:25:00,1.88396,1.88963,1.88277,1.88922,47000000.0
2008-07-17 20:30:00,1.88548,1.89267,1.88401,1.88803,46000000.0
2008-07-17 20:35:00,1.88728,1.89396,1.88699,1.88716,44000000.0
2008-07-17 20:40:00,1.89217,1.89461,1.88808,1.89461,42000000.0
2008-07-17 20:45:00,1.89097,1.89439,1.88813,1.88877,41000000.0
2008-07-17 20:50:00,1.89468,1.89468,1.88774,1.88853,45000000.0
2008-07-17 20:55:00,1.8931,1.8951,1.88711,1.88815,42000000.0
2008-07-17 21:00:00,1.89098,1.89486,1.887,1.88863,45000000.0
2008-07-17 21:05:00,1.88743,1.89407,1.88704,1.88866,47000000.0
2008-07-17 21:10:00,1.88766,1.89529,1.88766,1.89019,45000000.0
2008-07-17 21:15:00,1.89412,1.89577,1.88911,1.89027,44000000.0
2008-07-17 21:20:00,1.88897,1.89574,1.88897,1.8957,41000000.0
2008-07-17 21:25:00,1.89041,1.89708,1.89016,1.89586,52000000.0
2008-07-17 21:30:00,1.89629,1.89636,1.88967,1.89057,39000000.0
2008-07-17 21:35:00,1.89074,1.89617,1.89023,1.89109,43000000.0
2008-07-17 21:40:00,1.89015,1.89681,1.88968,1.896,39000000.0
2008-07-17 21:45:00,1.89316,1.89595,1.8889,1.89139,47000000.0
2008-07-17 21:50:00,1.89548,1.89658,1.89001,1.89001,37000000.0
2008-07-17 21:55:00,1.89186,1.89706,1.88984,1.89046,38000000.0
2008-07-17 22:00:00,1.8941,1.89696,1.89035,1.89128,42000000.0
2008-07-17 22:05:00,1.89293,1.89662,1.89103,1.89141,34000000.0
2008-07-17 22:10:00,1.89157,1.89976,1.89131,1.89131,39000000.0
2008-07-17 22:15:00,1.89372,1.89855,1.8922,1.8922,41000000.0
2008-07-17 22:20:00,1.89194,1.9027,1.89194,1.89624,45000000.0
2008-07-17 22:25:00,1.89669,1.90179,1.89539,1.89539,43000000.0
2008-07-17 22:30:00,1.89825,1.90124,1.89484,1.89484,39000000.0
2008-07-17 22:35:00,1.89666,1.90178,1.89493,1.89919,47000000.0
2008-07-17 22:40:00,1.89897,1.90136,1.89485,1.90128,47000000.0
2008-07-17 22:45:00,1.89501,1.90189,1.89496,1.90165,45000000.0
2008-07-17 22:50:00,1.89686,1.90312,1.89686,1.90182,38000000.0
2008-07-17 22:55:00,1.89609,1.90362,1.89582,1.90286,54000000.0
2008-07-17 23:00:00,1.90035,1.90086,1.8852,1.89525,39000000.0
2008-07-17 23:05:00,1.89669,1.89715,1.88577,1.89588,43000000.0
2008-07-17 23:10:00,1.88674,1.89766,1.88674,1.88691,42000000.0
2008-07-17 23:15:00,1.89897,1.89897,1.88642,1.8878,38000000.0
2008-07-17 23:20:00,1.88911,1.89466,1.88412,1.89464,35000000.0
2008-07-17 23:25:00,1.89477,1.89485,1.88454,1.88705,31000000.0
2008-07-17 23:30:00,1.89685,1.89685,1.88437,1.89411,43000000.0
2008-07-17 23:35:00,1.88454,1.8955,1.88248,1.88457,36000000.0
2008-07-17 23:40:00,1.89239,1.89245,1.88264,1.88301,32000000.0
2008-07-17 23:45:00,1.89454,1.89454,1.88276,1.88282,25000000.0
2008-07-17 23:50:00,1.89223,1.89223,1.88189,1.88671,36000000.0
2008-07-17 23:55:00,1.8915,1.89301,1.88683,1.88684,35000000.0
2008-07-18 00:00:00,1.89668,1.89668,1.88609,1.88735,45000000.0
2008-07-18 00:05:00,1.89269,1.89269,1.88651,1.89176,45000000.0
2008-07-18 00:10:00,1.88755,1.8926,1.88642,1.89144,26000000.0
2008-07-18 00:15:00,1.89714,1.89714,1.88596,1.89135,38000000.0
2008-07-18 00:20:00,1.89225,1.89225,1.88011,1.89218,40000000.0
2008-07-18 00:25:00,1.89245,1.89267,1.88532,1.88638,50000000.0
2008-07-18 00:30:00,1.89724,1.89724,1.88546,1.89205,53000000.0
2008-07-18 00:35:00,1.89241,1.89241,1.88684,1.89123,48000000.0
2008-07-18 00:40:00,1.89209,1.89261,1.89093,1.89143,39000000.0
2008-07-18 00:45:00,1.89764,1.89764,1.89131,1.89193,45000000.0
2008-07-18 00:50:00,1.89191,1.89362,1.89133,1.8928,37000000.0
2008-07-18 00:55:00,1.8929,1.89358,1.89251,1.8927,61000000.0
2008-07-18 01:00:00,1.89776,1.89776,1.88691,1.89328,41000000.0
2008-07-18 01:05:00,1.893,1.89323,1.88704,1.89106,41000000.0
2008-07-18 01:10:00,1.8912,1.89138,1.88996,1.89098,33000000.0
2008-07-18 01:15:00,1.89455,1.89455,1.88983,1.89132,29000000.0
2008-07-18 01:20:00,1.89145,1.89145,1.89028,1.89062,39000000.0
2008-07-18 01:25:00,1.8904,1.89133,1.89021,1.89107,49000000.0
2008-07-18 01:30:00,1.89565,1.89566,1.88997,1.89105,58000000.0
2008-07-18 01:35:00,1.8899,1.89108,1.88961,1.89104,44000000.0
2008-07-18 01:40:00,1.89017,1.89088,1.88774,1.88774,16000000.0
2008-07-18 01:45:00,1.89576,1.89577,1.88715,1.88728,17000000.0
2008-07-18 01:50:00,1.88992,1.88992,1.88747,1.88747,15000000.0
2008-07-18 01:55:00,1.89012,1.89012,1.88998,1.88998,2000000.0
2008-07-18 02:00:00,1.89229,1.89229,1.88695,1.88695,23000000.0
2008-07-18 02:05:00,1.88884,1.89064,1.88771,1.89026,37000000.0
2008-07-18 02:10:00,1.89016,1.8902,1.88875,1.88875,41000000.0
2008-07-18 02:15:00,1.89345,1.89345,1.88863,1.88975,45000000.0
2008-07-18 02:20:00,1.88959,1.88959,1.88882,1.88919,16000000.0
2008-07-18 02:25:00,1.88901,1.88931,1.88681,1.88803,28000000.0
2008-07-18 02:30:00,1.89122,1.89122,1.88736,1.88824,56000000.0
2008-07-18 02:35:00,1.88736,1.88855,1.8872,1.88828,47000000.0
2008-07-18 02:40:00,1.8883,1.8887,1.88758,1.88786,42000000.0
2008-07-18 02:45:00,1.8931,1.8931,1.8866,1.8872,44000000.0
2008-07-18 02:50:00,1.88661,1.88758,1.88552,1.88689,46000000.0
2008-07-18 02:55:00,1.88644,1.88937,1.88603,1.8886,44000000.0
2008-07-18 03:00:00,1.89123,1.89123,1.88787,1.88985,53000000.0
2008-07-18 03:05:00,1.88907,1.8903,1.88884,1.8897,48000000.0
2008-07-18 03:10:00,1.88872,1.88996,1.88864,1.88973,49000000.0
2008-07-18 03:15:00,1.89322,1.89322,1.8885,1.88954,35000000.0
2008-07-18 03:20:00,1.88831,1.88972,1.88823,1.88972,46000000.0
2008-07-18 03:25:00,1.88962,1.89014,1.88908,1.89014,26000000.0
2008-07-18 03:30:00,1.89057,1.89057,1.88382,1.88691,34000000.0
2008-07-18 03:35:00,1.88595,1.88869,1.88574,1.88667,34000000.0
2008-07-18 03:40:00,1.88835,1.88872,1.88596,1.88824,42000000.0
2008-07-18 03:45:00,1.89183,1.89183,1.8859,1.8866,40000000.0
2008-07-18 03:50:00,1.8885,1.88863,1.88647,1.88688,40000000.0
2008-07-18 03:55:00,1.88859,1.88919,1.88624,1.88848,42000000.0
2008-07-18 04:00:00,1.88604,1.89195,1.88555,1.88592,40000000.0
2008-07-18 04:05:00,1.88886,1.88886,1.88579,1.8883,42000000.0
2008-07-18 04:10:00,1.88825,1.8887,1.88591,1.88634,39000000.0
2008-07-18 04:15:00,1.89359,1.89359,1.88618,1.88844,22000000.0
2008-07-18 04:20:00,1.88633,1.88796,1.88573,1.88615,43000000.0
2008-07-18 04:25:00,1.88794,1.88846,1.88558,1.88618,44000000.0
2008-07-18 04:30:00,1.8922,1.8922,1.88581,1.88581,39000000.0
2008-07-18 04:35:00,1.88803,1.88803,1.88572,1.88624,37000000.0
2008-07-18 04:40:00,1.88765,1.88797,1.88525,1.8874,32000000.0
2008-07-18 04:45:00,1.8926,1.8926,1.88571,1.88574,36000000.0
2008-07-18 04:50:00,1.88792,1.88849,1.88525,1.88555,30000000.0
2008-07-18 04:55:00,1.88835,1.88835,1.88524,1.88546,35000000.0
2008-07-18 05:00:00,1.89263,1.89263,1.88607,1.88625,46000000.0
2008-07-18 05:05:00,1.88588,1.8891,1.88588,1.88657,31000000.0
2008-07-18 05:10:00,1.88873,1.88873,1.88624,1.88706,22000000.0
2008-07-18 05:15:00,1.8937,1.8937,1.88657,1.88906,40000000.0
2008-07-18 05:20:00,1.88869,1.88967,1.88685,1.88967,42000000.0
2008-07-18 05:25:00,1.88951,1.88951,1.88596,1.88608,35000000.0
2008-07-18 05:30:00,1.8908,1.8908,1.8858,1.889,42000000.0
2008-07-18 05:35:00,1.88631,1.88898,1.88599,1.88694,29000000.0
2008-07-18 05:40:00,1.88713,1.88996,1.88659,1.88996,32000000.0
2008-07-18 05:45:00,1.89355,1.89355,1.88854,1.89119,39000000.0
2008-07-18 05:50:00,1.8894,1.89192,1.88903,1.88928,35000000.0
2008-07-18 05:55:00,1.88918,1.8916,1.88884,1.8916,43000000.0
2008-07-18 06:00:00,1.89111,1.89443,1.88918,1.88933,41000000.0
2008-07-18 06:05:00,1.89106,1.89177,1.88884,1.88935,43000000.0
2008-07-18 06:10:00,1.8915,1.89156,1.88851,1.88888,43000000.0
2008-07-18 06:15:00,1.89616,1.89616,1.88773,1.8881,27000000.0
2008-07-18 06:20:00,1.88785,1.891,1.88747,1.8892,39000000.0
2008-07-18 06:25:00,1.89172,1.89172,1.88913,1.88923,32000000.0
2008-07-18 06:30:00,1.89502,1.89502,1.89007,1.89109,42000000.0
2008-07-18 06:35:00,1.89336,1.8938,1.89082,1.89328,42000000.0
2008-07-18 06:40:00,1.89134,1.89356,1.89062,1.89139,42000000.0
2008-07-18 06:45:00,1.89797,1.89797,1.89067,1.89082,40000000.0
2008-07-18 06:50:00,1.89304,1.89314,1.89059,1.8906,30000000.0
2008-07-18 06:55:00,1.89109,1.89312,1.89003,1.89056,61000000.0
2008-07-18 07:00:00,1.89664,1.89664,1.89025,1.89025,58000000.0
2008-07-18 07:05:00,1.89278,1.89305,1.89027,1.89217,44000000.0
2008-07-18 07:10:00,1.89088,1.89323,1.8902,1.89061,50000000.0
2008-07-18 07:15:00,1.89742,1.89742,1.89053,1.89126,54000000.0
2008-07-18 07:20:00,1.89358,1.89619,1.89136,1.89245,65000000.0
2008-07-18 07:25:00,1.89425,1.89657,1.8928,1.89655,63000000.0
2008-07-18 07:30:00,1.89999,1.89999,1.89325,1.89589,77000000.0
2008-07-18 07:35:00,1.89422,1.90151,1.89412,1.90136,38000000.0
2008-07-18 07:40:00,1.89727,1.90126,1.89681,1.89781,60000000.0
2008-07-18 07:45:00,1.90237,1.90491,1.89772,1.90491,46000000.0
2008-07-18 07:50:00,1.90437,1.90437,1.89857,1.90274,46000000.0
2008-07-18 07:55:00,1.90259,1.90259,1.89496,1.89496,73000000.0
2008-07-18 08:00:00,1.89715,1.90449,1.89646,1.90262,72000000.0
2008-07-18 08:05:00,1.89883,1.90262,1.89716,1.9016,83000000.0
2008-07-18 08:10:00,1.89788,1.90252,1.89752,1.90252,49000000.0
2008-07-18 08:15:00,1.90223,1.90227,1.89654,1.89886,43000000.0
2008-07-18 08:20:00,1.89681,1.89989,1.89483,1.89821,41000000.0
2008-07-18 08:25:00,1.89904,1.89911,1.89289,1.89845,41000000.0
2008-07-18 08:30:00,1.89751,1.90012,1.8952,1.89664,47000000.0
2008-07-18 08:35:00,1.8967,1.90131,1.89665,1.90083,37000000.0
2008-07-18 08:40:00,1.89838,1.90214,1.8975,1.90134,45000000.0
2008-07-18 08:45:00,1.90193,1.90193,1.89777,1.90188,44000000.0
2008-07-18 08:50:00,1.89761,1.90258,1.89761,1.90123,47000000.0
2008-07-18 08:55:00,1.89836,1.90234,1.89836,1.90025,39000000.0
2008-07-18 09:00:00,1.90017,1.90239,1.90004,1.90097,42000000.0
2008-07-18 09:05:00,1.89962,1.90295,1.89962,1.90247,44000000.0
2008-07-18 09:10:00,1.90286,1.90306,1.90089,1.90263,40000000.0
2008-07-18 09:15:00,1.90164,1.90258,1.89949,1.90105,44000000.0
2008-07-18 09:20:00,1.90127,1.90127,1.89869,1.89962,37000000.0
2008-07-18 09:25:00,1.89987,1.89987,1.89616,1.89709,41000000.0
2008-07-18 09:30:00,1.89674,1.89687,1.89491,1.89642,41000000.0
2008-07-18 09:35:00,1.89571,1.89659,1.89488,1.89493,40000000.0
2008-07-18 09:40:00,1.89509,1.89657,1.89443,1.89605,46000000.0
2008-07-18 09:45:00,1.89511,1.89642,1.89415,1.89469,53000000.0
2008-07-18 09:50:00,1.89423,1.89535,1.89414,1.8951,40000000.0
2008-07-18 09:55:00,1.89465,1.89578,1.89449,1.89507,39000000.0
2008-07-18 10:00:00,1.89362,1.89513,1.89213,1.89282,48000000.0
2008-07-18 10:05:00,1.89265,1.89347,1.89043,1.89216,48000000.0
2008-07-18 10:10:00,1.89243,1.89321,1.89182,1.89194,41000000.0
2008-07-18 10:15:00,1.89221,1.89277,1.89052,1.89147,47000000.0
2008-07-18 10:20:00,1.89229,1.89357,1.892,1.89221,39000000.0
2008-07-18 10:25:00,1.89246,1.89577,1.89246,1.89493,45000000.0
2008-07-18 10:30:00,1.89548,1.89636,1.89488,1.89525,51000000.0
2008-07-18 10:35:00,1.89503,1.89621,1.89481,1.8949,50000000.0
2008-07-18 10:40:00,1.89478,1.89571,1.89282,1.89405,41000000.0
2008-07-18 10:45:00,1.89362,1.89503,1.89321,1.89443,40000000.0
2008-07-18 10:50:00,1.89327,1.89412,1.89145,1.89239,39000000.0
2008-07-18 10:55:00,1.89328,1.89368,1.89151,1.8922,41000000.0
2008-07-18 11:00:00,1.89295,1.89339,1.89172,1.89297,43000000.0
2008-07-18 11:05:00,1.89313,1.89438,1.89265,1.89336,43000000.0
2008-07-18 11:10:00,1.89286,1.89482,1.89286,1.89439,46000000.0
2008-07-18 11:15:00,1.89361,1.89539,1.8932,1.89526,41000000.0
2008-07-18 11:20:00,1.89424,1.8959,1.89369,1.8959,47000000.0
2008-07-18 11:25:00,1.89547,1.89639,1.89455,1.89629,45000000.0
2008-07-18 11:30:00,1.89549,1.89666,1.8951,1.89603,42000000.0
2008-07-18 11:35:00,1.89607,1.89608,1.89427,1.89561,45000000.0
2008-07-18 11:40:00,1.89433,1.89611,1.89433,1.89511,50000000.0
2008-07-18 11:45:00,1.89563,1.89646,1.89506,1.89534,43000000.0
2008-07-18 11:50:00,1.89536,1.8977,1.89533,1.89646,46000000.0
2008-07-18 11:55:00,1.89741,1.89745,1.89581,1.8968,46000000.0
2008-07-18 12:00:00,1.89583,1.89693,1.89555,1.89624,40000000.0
2008-07-18 12:05:00,1.89753,1.8982,1.8968,1.8982,38000000.0
2008-07-18 12:10:00,1.89844,1.89921,1.89758,1.89854,33000000.0
2008-07-18 12:15:00,1.89826,1.8987,1.8967,1.89817,46000000.0
2008-07-18 12:20:00,1.89683,1.89828,1.89679,1.89814,42000000.0
2008-07-18 12:25:00,1.89692,1.89865,1.89601,1.89818,51000000.0
2008-07-18 12:30:00,1.89797,1.89797,1.89074,1.89388,46000000.0
2008-07-18 12:35:00,1.8936,1.8936,1.89029,1.89129,45000000.0
2008-07-18 12:40:00,1.89155,1.89393,1.89118,1.89392,46000000.0
2008-07-18 12:45:00,1.89365,1.89372,1.89084,1.89169,47000000.0
2008-07-18 12:50:00,1.8906,1.89259,1.88982,1.89087,44000000.0
2008-07-18 12:55:00,1.89105,1.89159,1.88946,1.89097,42000000.0
2008-07-18 13:00:00,1.88946,1.89146,1.88909,1.88931,43000000.0
2008-07-18 13:05:00,1.88834,1.8894,1.88658,1.88658,46000000.0
2008-07-18 13:10:00,1.88653,1.88705,1.88484,1.88629,47000000.0
2008-07-18 13:15:00,1.88562,1.88733,1.88522,1.88654,47000000.0
2008-07-18 13:20:00,1.88619,1.88756,1.88614,1.88721,42000000.0
2008-07-18 13:25:00,1.88614,1.88746,1.8854,1.88604,43000000.0
2008-07-18 13:30:00,1.88617,1.88694,1.88545,1.88572,43000000.0
2008-07-18 13:35:00,1.88545,1.88682,1.88534,1.88656,44000000.0
2008-07-18 13:40:00,1.88533,1.88735,1.88481,1.88608,45000000.0
2008-07-18 13:45:00,1.88551,1.88664,1.88486,1.88664,46000000.0
2008-07-18 13:50:00,1.88525,1.88641,1.88433,1.88537,45000000.0
2008-07-18 13:55:00,1.88635,1.88635,1.88176,1.88176,46000000.0
2008-07-18 14:00:00,1.88136,1.88235,1.87912,1.87986,42000000.0
2008-07-18 14:05:00,1.87941,1.88118,1.87929,1.87953,47000000.0
2008-07-18 14:10:00,1.88032,1.88052,1.87597,1.87682,51000000.0
2008-07-18 14:15:00,1.87627,1.8787,1.8757,1.87808,44000000.0
2008-07-18 14:20:00,1.87695,1.87885,1.8765,1.87885,43000000.0
2008-07-18 14:25:00,1.87885,1.87922,1.87713,1.87737,38000000.0
2008-07-18 14:30:00,1.87752,1.88119,1.87703,1.88119,46000000.0
2008-07-18 14:35:00,1.8815,1.88184,1.87988,1.88181,45000000.0
2008-07-18 14:40:00,1.88187,1.88385,1.88104,1.88385,45000000.0
2008-07-18 14:45:00,1.88321,1.88461,1.88296,1.88461,50000000.0
2008-07-18 14:50:00,1.88443,1.88443,1.88143,1.88206,42000000.0
2008-07-18 14:55:00,1.88123,1.88181,1.87961,1.88094,42000000.0
2008-07-18 15:00:00,1.8818,1.88209,1.87988,1.88122,45000000.0
2008-07-18 15:05:00,1.88103,1.8813,1.87984,1.88075,46000000.0
2008-07-18 15:10:00,1.88108,1.88162,1.87915,1.88162,47000000.0
2008-07-18 15:15:00,1.88141,1.88257,1.88078,1.88164,42000000.0
2008-07-18 15:20:00,1.88256,1.88406,1.88226,1.88355,41000000.0
2008-07-18 15:25:00,1.88231,1.88368,1.8818,1.88309,49000000.0
2008-07-18 15:30:00,1.88388,1.88416,1.8822,1.88416,46000000.0
2008-07-18 15:35:00,1.88415,1.88526,1.8835,1.88516,47000000.0
2008-07-18 15:40:00,1.88515,1.88742,1.88448,1.88518,46000000.0
2008-07-18 15:45:00,1.88744,1.88783,1.88525,1.88582,40000000.0
2008-07-18 15:50:00,1.88515,1.88733,1.88485,1.88733,48000000.0
2008-07-18 15:55:00,1.88635,1.88773,1.88572,1.88572,40000000.0
2008-07-18 16:00:00,1.88561,1.88722,1.88467,1.88625,35000000.0
2008-07-18 16:05:00,1.88582,1.88639,1.88427,1.88508,48000000.0
2008-07-18 16:10:00,1.88604,1.88604,1.8813,1.88174,48000000.0
2008-07-18 16:15:00,1.88103,1.88243,1.87966,1.88188,45000000.0
2008-07-18 16:20:00,1.88078,1.88245,1.88033,1.88149,51000000.0
2008-07-18 16:25:00,1.88306,1.88374,1.88207,1.88265,38000000.0
2008-07-18 16:30:00,1.88292,1.88396,1.88156,1.88374,45000000.0
2008-07-18 16:35:00,1.88302,1.8841,1.88261,1.88347,37000000.0
2008-07-18 16:40:00,1.88374,1.88509,1.88311,1.8836,45000000.0
2008-07-18 16:45:00,1.88428,1.88449,1.88107,1.88224,41000000.0
2008-07-18 16:50:00,1.88209,1.88209,1.88018,1.88095,46000000.0
2008-07-18 16:55:00,1.88137,1.88223,1.87914,1.87986,41000000.0
2008-07-18 17:00:00,1.87902,1.87977,1.87722,1.8786,42000000.0
2008-07-18 17:05:00,1.87858,1.87928,1.87761,1.87844,43000000.0
2008-07-18 17:10:00,1.87808,1.87942,1.87802,1.87915,49000000.0
2008-07-18 17:15:00,1.87825,1.87948,1.87752,1.87818,42000000.0
2008-07-18 17:20:00,1.8782,1.87872,1.8771,1.87739,45000000.0
2008-07-18 17:25:00,1.8774,1.88018,1.87729,1.87995,45000000.0
2008-07-18 17:30:00,1.8794,1.88209,1.87873,1.88209,36000000.0
2008-07-18 17:35:00,1.88221,1.88221,1.88049,1.88181,43000000.0
2008-07-18 17:40:00,1.88073,1.8828,1.88071,1.88264,38000000.0
2008-07-18 17:45:00,1.88251,1.88273,1.88069,1.88273,54000000.0
2008-07-18 17:50:00,1.88286,1.88375,1.88182,1.88317,45000000.0
2008-07-18 17:55:00,1.88264,1.88531,1.88255,1.88454,43000000.0
2008-07-18 18:00:00,1.88385,1.88435,1.88275,1.88275,42000000.0
2008-07-18 18:05:00,1.88305,1.88383,1.88261,1.88329,42000000.0
2008-07-18 18:10:00,1.88349,1.88454,1.88319,1.8841,43000000.0
2008-07-18 18:15:00,1.88447,1.88487,1.88423,1.88465,42000000.0
2008-07-18 18:20:00,1.88423,1.88524,1.88383,1.88494,44000000.0
2008-07-18 18:25:00,1.88525,1.88531,1.88465,1.88514,46000000.0
2008-07-18 18:30:00,1.88544,1.88615,1.88458,1.88606,44000000.0
2008-07-18 18:35:00,1.88618,1.88625,1.88486,1.88554,42000000.0
2008-07-18 18:40:00,1.88497,1.88604,1.88486,1.88537,45000000.0
2008-07-18 18:45:00,1.88571,1.88646,1.885,1.885,43000000.0
2008-07-18 18:50:00,1.88477,1.8856,1.88477,1.88513,45000000.0
2008-07-18 18:55:00,1.88555,1.88585,1.88507,1.88568,41000000.0
2008-07-18 19:00:00,1.88597,1.88652,1.88192,1.88652,47000000.0
2008-07-18 19:05:00,1.8861,1.88725,1.88249,1.88328,46000000.0
2008-07-18 19:10:00,1.88639,1.88673,1.88315,1.88382,45000000.0
2008-07-18 19:15:00,1.8866,1.8866,1.88259,1.88561,47000000.0
2008-07-18 19:20:00,1.8857,1.88617,1.88168,1.88564,50000000.0
2008-07-18 19:25:00,1.88204,1.88629,1.88204,1.88587,45000000.0
2008-07-18 19:30:00,1.88515,1.88639,1.88225,1.88584,44000000.0
2008-07-18 19:35:00,1.88256,1.8867,1.88256,1.88328,42000000.0
2008-07-18 19:40:00,1.88401,1.88706,1.88293,1.88293,47000000.0
2008-07-18 19:45:00,1.88571,1.88668,1.88299,1.88608,46000000.0
2008-07-18 19:50:00,1.88285,1.88668,1.88264,1.88356,29000000.0
2008-07-18 19:55:00,1.88243,1.88622,1.88242,1.88617,18000000.0
2008-07-18 20:00:00,1.88559,1.88726,1.88321,1.88662,43000000.0
2008-07-18 20:05:00,1.8871,1.88717,1.8818,1.88196,42000000.0
2008-07-18 20:10:00,1.88293,1.88593,1.88111,1.88177,39000000.0
2008-07-18 20:15:00,1.88345,1.88478,1.88007,1.88399,33000000.0
2008-07-18 20:20:00,1.88124,1.88446,1.87986,1.88399,44000000.0
2008-07-18 20:25:00,1.88446,1.88496,1.8801,1.88481,38000000.0
2008-07-18 20:30:00,1.88461,1.8849,1.88073,1.88458,30000000.0
2008-07-18 20:35:00,1.88392,1.88534,1.88158,1.88418,44000000.0
2008-07-18 20:40:00,1.88192,1.88501,1.88065,1.88501,42000000.0
2008-07-18 20:45:00,1.88644,1.88644,1.88087,1.88087,41000000.0
2008-07-18 20:50:00,1.88448,1.88513,1.88045,1.88146,46000000.0
2008-07-18 20:55:00,1.88492,1.88496,1.88077,1.88488,42000000.0
2008-07-18 21:00:00,1.88123,1.88493,1.88065,1.88376,41000000.0
2008-07-18 21:05:00,1.88361,1.8841,1.88081,1.88368,44000000.0
2008-07-18 21:10:00,1.88082,1.8842,1.88082,1.88155,33000000.0
2008-07-18 21:15:00,1.88453,1.88453,1.88133,1.8816,40000000.0
2008-07-18 21:20:00,1.88173,1.88438,1.88058,1.8836,42000000.0
2008-07-18 21:25:00,1.88048,1.884,1.88048,1.88356,52000000.0
2008-07-18 21:30:00,1.88455,1.88455,1.87874,1.87875,30000000.0
2008-07-18 21:35:00,1.87858,1.88276,1.87832,1.88239,44000000.0
2008-07-18 21:40:00,1.87811,1.8822,1.87811,1.87908,36000000.0
2008-07-18 21:45:00,1.88369,1.88369,1.87893,1.88239,46000000.0
2008-07-18 21:50:00,1.88205,1.88303,1.87952,1.88246,26000000.0
2008-07-18 21:55:00,1.87878,1.88294,1.87878,1.87993,35000000.0
2008-07-18 22:00:00,1.88266,1.88282,1.88007,1.88234,45000000.0
2008-07-18 22:05:00,1.88041,1.88301,1.88012,1.88301,27000000.0
2008-07-18 22:10:00,1.87898,1.87987,1.87717,1.87927,42000000.0
2008-07-18 22:15:00,1.88011,1.88208,1.87744,1.88065,32000000.0
2008-07-18 22:20:00,1.87951,1.88103,1.87931,1.88103,45000000.0
2008-07-18 22:25:00,1.8808,1.8808,1.8792,1.87924,36000000.0
2008-07-18 22:30:00,1.88397,1.88397,1.87937,1.88048,37000000.0
2008-07-18 22:35:00,1.87909,1.88071,1.87903,1.87943,39000000.0
2008-07-18 22:40:00,1.881,1.881,1.87923,1.8799,46000000.0
2008-07-18 22:45:00,1.88423,1.88423,1.87949,1.87962,30000000.0
2008-07-18 22:50:00,1.87954,1.88016,1.87925,1.8799,31000000.0
2008-07-18 22:55:00,1.87938,1.88387,1.87884,1.87938,49000000.0
2008-07-20 23:00:00,1.88451,1.88451,1.87967,1.88047,24000000.0
2008-07-20 23:05:00,1.8804,1.88053,1.88006,1.88053,24000000.0
2008-07-20 23:10:00,1.88038,1.88038,1.87001,1.88037,35000000.0
2008-07-20 23:15:00,1.88426,1.88426,1.86909,1.87884,43000000.0
2008-07-20 23:20:00,1.87035,1.8793,1.86793,1.87042,27000000.0
2008-07-20 23:25:00,1.87643,1.87745,1.86767,1.86791,35000000.0
2008-07-20 23:30:00,1.88476,1.88476,1.86793,1.86795,25000000.0
2008-07-20 23:35:00,1.87876,1.87972,1.86781,1.87931,32000000.0
2008-07-20 23:40:00,1.87976,1.87977,1.87959,1.87959,8000000.0
2008-07-20 23:45:00,1.88489,1.88506,1.88489,1.88505,5000000.0
2008-07-20 23:50:00,1.87944,1.87956,1.86784,1.86804,15000000.0
2008-07-20 23:55:00,1.87764,1.87764,1.86815,1.87036,14000000.0
2008-07-21 00:00:00,1.88306,1.88306,1.86829,1.86833,17000000.0
2008-07-21 00:05:00,1.86812,1.87849,1.86812,1.87849,20000000.0
2008-07-21 00:10:00,1.86835,1.87679,1.86819,1.8711,19000000.0
2008-07-21 00:15:00,1.88367,1.88367,1.8678,1.86922,31000000.0
2008-07-21 00:20:00,1.87107,1.87866,1.86781,1.86898,23000000.0
2008-07-21 00:25:00,1.87862,1.87862,1.86772,1.86772,43000000.0
2008-07-21 00:30:00,1.88318,1.88318,1.86728,1.86871,53000000.0
2008-07-21 00:35:00,1.87746,1.87843,1.86746,1.86746,28000000.0
2008-07-21 00:40:00,1.87859,1.87917,1.86899,1.87002,34000000.0
2008-07-21 00:45:00,1.88475,1.88477,1.86871,1.86871,32000000.0
2008-07-21 00:50:00,1.87614,1.87614,1.86983,1.86983,8000000.0
2008-07-21 00:55:00,1.87808,1.87808,1.86749,1.87691,42000000.0
2008-07-21 01:00:00,1.88391,1.88391,1.86848,1.86848,33000000.0
2008-07-21 01:05:00,1.87583,1.87583,1.86726,1.86904,25000000.0
2008-07-21 01:10:00,1.86774,1.87754,1.86772,1.86821,34000000.0
2008-07-21 01:15:00,1.88036,1.88036,1.86782,1.87051,25000000.0
2008-07-21 01:20:00,1.87948,1.87948,1.86782,1.86782,20000000.0
2008-07-21 01:25:00,1.87878,1.87878,1.86824,1.86824,24000000.0
2008-07-21 01:30:00,1.88505,1.88505,1.86883,1.86903,50000000.0
2008-07-21 01:35:00,1.8782,1.87985,1.86863,1.87975,16000000.0
2008-07-21 01:40:00,1.86866,1.8772,1.86833,1.87008,23000000.0
2008-07-21 01:45:00,1.88425,1.88425,1.86865,1.86865,21000000.0
2008-07-21 01:50:00,1.87031,1.87916,1.86919,1.86983,20000000.0
2008-07-21 01:55:00,1.86865,1.87908,1.86864,1.87908,30000000.0
2008-07-21 02:00:00,1.88169,1.88169,1.86832,1.86998,37000000.0
2008-07-21 02:05:00,1.88008,1.88027,1.86909,1.86909,31000000.0
2008-07-21 02:10:00,1.88025,1.88025,1.86928,1.8701,36000000.0
2008-07-21 02:15:00,1.88183,1.88183,1.86893,1.87913,36000000.0
2008-07-21 02:20:00,1.88048,1.88048,1.86913,1.87045,44000000.0
2008-07-21 02:25:00,1.8796,1.8796,1.86881,1.86931,65000000.0
2008-07-21 02:30:00,1.88466,1.88466,1.86958,1.86958,57000000.0
2008-07-21 02:35:00,1.87102,1.88,1.86945,1.8695,39000000.0
2008-07-21 02:40:00,1.87788,1.88067,1.8692,1.87152,22000000.0
2008-07-21 02:45:00,1.88484,1.88484,1.86837,1.86899,33000000.0
2008-07-21 02:50:00,1.88006,1.88006,1.86923,1.87141,41000000.0
2008-07-21 02:55:00,1.87786,1.88031,1.86906,1.86975,39000000.0
2008-07-21 03:00:00,1.88411,1.88411,1.86933,1.88033,61000000.0
2008-07-21 03:05:00,1.88154,1.88154,1.87024,1.87282,37000000.0
2008-07-21 03:10:00,1.87919,1.88164,1.87058,1.87791,43000000.0
2008-07-21 03:15:00,1.88568,1.88568,1.8788,1.87903,26000000.0
2008-07-21 03:20:00,1.87873,1.88119,1.87853,1.87931,48000000.0
2008-07-21 03:25:00,1.88135,1.88144,1.87853,1.87871,53000000.0
2008-07-21 03:30:00,1.88659,1.88659,1.8775,1.87822,50000000.0
2008-07-21 03:35:00,1.87791,1.88114,1.87778,1.87894,27000000.0
2008-07-21 03:40:00,1.88044,1.88135,1.87781,1.87825,38000000.0
2008-07-21 03:45:00,1.88795,1.88795,1.87835,1.87875,32000000.0
2008-07-21 03:50:00,1.87862,1.88183,1.8781,1.87913,39000000.0
2008-07-21 03:55:00,1.88186,1.88186,1.87924,1.87924,45000000.0
2008-07-21 04:00:00,1.8871,1.8871,1.87895,1.87946,32000000.0
2008-07-21 04:05:00,1.8818,1.88206,1.87905,1.88149,31000000.0
2008-07-21 04:10:00,1.87875,1.88214,1.87875,1.87957,43000000.0
2008-07-21 04:15:00,1.88744,1.88744,1.87902,1.87937,18000000.0
2008-07-21 04:20:00,1.88166,1.8823,1.87938,1.87992,36000000.0
2008-07-21 04:25:00,1.88129,1.88139,1.87872,1.87903,18000000.0
2008-07-21 04:30:00,1.88662,1.88662,1.87883,1.87893,25000000.0
2008-07-21 04:35:00,1.8788,1.88161,1.8788,1.87884,14000000.0
2008-07-21 04:40:00,1.8808,1.88123,1.87816,1.87922,36000000.0
2008-07-21 04:45:00,1.88784,1.88784,1.87855,1.87937,39000000.0
2008-07-21 04:50:00,1.88155,1.88181,1.87879,1.87894,32000000.0
2008-07-21 04:55:00,1.87893,1.88154,1.87863,1.87951,30000000.0
2008-07-21 05:00:00,1.88874,1.88886,1.879,1.879,43000000.0
2008-07-21 05:05:00,1.87901,1.87905,1.8785,1.87896,19000000.0
2008-07-21 05:10:00,1.8786,1.8815,1.8786,1.87983,38000000.0
2008-07-21 05:15:00,1.88809,1.88809,1.87907,1.87933,42000000.0
2008-07-21 05:20:00,1.88234,1.88246,1.88002,1.88002,18000000.0
2008-07-21 05:25:00,1.87948,1.88203,1.87942,1.88002,21000000.0
2008-07-21 05:30:00,1.88825,1.88825,1.88009,1.88241,43000000.0
2008-07-21 05:35:00,1.88235,1.88257,1.87934,1.88236,45000000.0
2008-07-21 05:40:00,1.88198,1.88198,1.87957,1.87966,24000000.0
2008-07-21 05:45:00,1.88841,1.88841,1.87903,1.87937,23000000.0
2008-07-21 05:50:00,1.88201,1.88207,1.8793,1.8793,15000000.0
2008-07-21 05:55:00,1.88205,1.88205,1.87938,1.88158,26000000.0
2008-07-21 06:00:00,1.88758,1.88758,1.87883,1.87885,17000000.0
2008-07-21 06:05:00,1.87893,1.87907,1.87893,1.87905,7000000.0
2008-07-21 06:10:00,1.87916,1.87925,1.8787,1.87915,30000000.0
2008-07-21 06:15:00,1.88772,1.88772,1.87902,1.87902,26000000.0
2008-07-21 06:20:00,1.88204,1.88204,1.87892,1.87922,29000000.0
2008-07-21 06:25:00,1.87952,1.88161,1.87913,1.87914,20000000.0
2008-07-21 06:30:00,1.88817,1.88817,1.87862,1.87886,52000000.0
2008-07-21 06:35:00,1.88181,1.88193,1.87879,1.88173,35000000.0
2008-07-21 06:40:00,1.88173,1.88173,1.87932,1.87983,19000000.0
2008-07-21 06:45:00,1.88732,1.88732,1.87911,1.88185,25000000.0
2008-07-21 06:50:00,1.88244,1.88244,1.87934,1.87943,38000000.0
2008-07-21 06:55:00,1.87944,1.88191,1.87932,1.87935,37000000.0
2008-07-21 07:00:00,1.88858,1.88858,1.87866,1.87883,42000000.0
2008-07-21 07:05:00,1.87854,1.88126,1.87836,1.87871,38000000.0
2008-07-21 07:10:00,1.87816,1.88103,1.87761,1.87786,41000000.0
2008-07-21 07:15:00,1.88778,1.88778,1.87692,1.87766,42000000.0
2008-07-21 07:20:00,1.878,1.87983,1.87614,1.87614,44000000.0
2008-07-21 07:25:00,1.87933,1.87942,1.87624,1.87712,35000000.0
2008-07-21 07:30:00,1.88632,1.88632,1.87669,1.88368,38000000.0
2008-07-21 07:35:00,1.8797,1.88423,1.8797,1.88356,44000000.0
2008-07-21 07:40:00,1.87996,1.8836,1.8798,1.88253,44000000.0
2008-07-21 07:45:00,1.88208,1.88339,1.87941,1.8829,39000000.0
2008-07-21 07:50:00,1.88009,1.88263,1.87852,1.88108,42000000.0
2008-07-21 07:55:00,1.88121,1.88347,1.8774,1.88283,43000000.0
2008-07-21 08:00:00,1.88233,1.8837,1.87943,1.88202,41000000.0
2008-07-21 08:05:00,1.8831,1.88365,1.87841,1.88221,36000000.0
2008-07-21 08:10:00,1.8817,1.8817,1.87793,1.88121,46000000.0
2008-07-21 08:15:00,1.8802,1.88218,1.8783,1.88175,47000000.0
2008-07-21 08:20:00,1.8779,1.88193,1.87761,1.88106,42000000.0
2008-07-21 08:25:00,1.87726,1.8815,1.87667,1.87667,44000000.0
2008-07-21 08:30:00,1.88117,1.88213,1.87693,1.8815,45000000.0
2008-07-21 08:35:00,1.87863,1.88307,1.87863,1.88198,50000000.0
2008-07-21 08:40:00,1.88217,1.88241,1.87808,1.87808,47000000.0
2008-07-21 08:45:00,1.87874,1.88244,1.8784,1.88211,45000000.0
2008-07-21 08:50:00,1.87965,1.88256,1.87758,1.88156,46000000.0
2008-07-21 08:55:00,1.88241,1.88246,1.87746,1.87877,47000000.0
2008-07-21 09:00:00,1.88083,1.88456,1.87868,1.8833,41000000.0
2008-07-21 09:05:00,1.88437,1.88536,1.8813,1.88536,45000000.0
2008-07-21 09:10:00,1.88499,1.88612,1.88169,1.88604,43000000.0
2008-07-21 09:15:00,1.88533,1.88675,1.88433,1.88675,45000000.0
2008-07-21 09:20:00,1.88576,1.88765,1.88527,1.88704,42000000.0
2008-07-21 09:25:00,1.88543,1.88739,1.88498,1.88739,44000000.0
2008-07-21 09:30:00,1.88587,1.88889,1.88539,1.88831,46000000.0
2008-07-21 09:35:00,1.88665,1.88896,1.88657,1.88877,44000000.0
2008-07-21 09:40:00,1.88917,1.88917,1.88651,1.8883,42000000.0
2008-07-21 09:45:00,1.88696,1.88878,1.8857,1.88822,43000000.0
2008-07-21 09:50:00,1.8867,1.88849,1.88596,1.8873,42000000.0
2008-07-21 09:55:00,1.88819,1.88964,1.88736,1.88964,42000000.0
2008-07-21 10:00:00,1.88902,1.8898,1.88757,1.88962,43000000.0
2008-07-21 10:05:00,1.88915,1.89075,1.88773,1.89075,45000000.0
2008-07-21 10:10:00,1.88953,1.89043,1.88814,1.88986,54000000.0
2008-07-21 10:15:00,1.88894,1.8922,1.88799,1.89216,38000000.0
2008-07-21 10:20:00,1.89062,1.89216,1.88931,1.89054,43000000.0
2008-07-21 10:25:00,1.89012,1.89066,1.88747,1.88951,36000000.0
2008-07-21 10:30:00,1.89029,1.89192,1.88873,1.89072,45000000.0
2008-07-21 10:35:00,1.89265,1.89275,1.89087,1.89095,45000000.0
2008-07-21 10:40:00,1.89117,1.89207,1.88948,1.89091,42000000.0
2008-07-21 10:45:00,1.89012,1.89124,1.88905,1.89109,49000000.0
2008-07-21 10:50:00,1.88994,1.89124,1.8894,1.88969,43000000.0
2008-07-21 10:55:00,1.8915,1.89151,1.88897,1.89075,42000000.0
2008-07-21 11:00:00,1.88968,1.89125,1.88895,1.88977,41000000.0
2008-07-21 11:05:00,1.88999,1.88999,1.88728,1.88998,46000000.0
2008-07-21 11:10:00,1.88889,1.89032,1.88784,1.89001,41000000.0
2008-07-21 11:15:00,1.88889,1.89067,1.88859,1.88928,45000000.0
2008-07-21 11:20:00,1.88858,1.89093,1.88858,1.88858,37000000.0
2008-07-21 11:25:00,1.88994,1.88994,1.8875,1.88922,45000000.0
2008-07-21 11:30:00,1.8878,1.8893,1.88698,1.88743,38000000.0
2008-07-21 11:35:00,1.88744,1.88887,1.88634,1.88805,51000000.0
2008-07-21 11:40:00,1.88614,1.88891,1.88614,1.88818,45000000.0
2008-07-21 11:45:00,1.88769,1.88819,1.88626,1.88626,48000000.0
2008-07-21 11:50:00,1.88767,1.88997,1.88676,1.88997,48000000.0
2008-07-21 11:55:00,1.88998,1.89043,1.88842,1.89039,35000000.0
2008-07-21 12:00:00,1.88894,1.89047,1.88833,1.88996,40000000.0
2008-07-21 12:05:00,1.88834,1.89119,1.88834,1.89119,48000000.0
2008-07-21 12:10:00,1.88976,1.89184,1.88934,1.89036,40000000.0
2008-07-21 12:15:00,1.88989,1.89148,1.88921,1.89108,46000000.0
2008-07-21 12:20:00,1.88966,1.89149,1.88881,1.88992,47000000.0
2008-07-21 12:25:00,1.89014,1.89083,1.88851,1.89077,46000000.0
2008-07-21 12:30:00,1.88934,1.89134,1.88889,1.88945,49000000.0
2008-07-21 12:35:00,1.88922,1.89102,1.88871,1.89025,41000000.0
2008-07-21 12:40:00,1.8903,1.89134,1.88887,1.89134,42000000.0
2008-07-21 12:45:00,1.89071,1.89162,1.88923,1.89145,47000000.0
2008-07-21 12:50:00,1.89146,1.89148,1.88911,1.88911,46000000.0
2008-07-21 12:55:00,1.88903,1.89109,1.88903,1.88923,41000000.0
2008-07-21 13:00:00,1.89012,1.89019,1.88532,1.88625,42000000.0
2008-07-21 13:05:00,1.88542,1.88716,1.88454,1.88696,42000000.0
2008-07-21 13:10:00,1.88697,1.88697,1.8837,1.88513,50000000.0
2008-07-21 13:15:00,1.88389,1.88491,1.88264,1.88346,45000000.0
2008-07-21 13:20:00,1.88414,1.88672,1.8838,1.88672,45000000.0
2008-07-21 13:25:00,1.88484,1.8875,1.88484,1.8868,46000000.0
2008-07-21 13:30:00,1.88591,1.88861,1.88573,1.88833,38000000.0
2008-07-21 13:35:00,1.88711,1.88915,1.88706,1.88817,43000000.0
2008-07-21 13:40:00,1.88589,1.88868,1.88529,1.8878,44000000.0
2008-07-21 13:45:00,1.88886,1.88937,1.88712,1.88881,51000000.0
2008-07-21 13:50:00,1.88886,1.88948,1.88663,1.88948,47000000.0
2008-07-21 13:55:00,1.88919,1.8903,1.88799,1.88801,42000000.0
2008-07-21 14:00:00,1.88831,1.89024,1.88787,1.88787,46000000.0
2008-07-21 14:05:00,1.88894,1.88949,1.88235,1.88846,45000000.0
2008-07-21 14:10:00,1.88727,1.88889,1.88639,1.8873,46000000.0
2008-07-21 14:15:00,1.88832,1.88943,1.88618,1.88781,45000000.0
2008-07-21 14:20:00,1.8857,1.88736,1.88302,1.88325,44000000.0
2008-07-21 14:25:00,1.88332,1.8846,1.88209,1.88436,43000000.0
2008-07-21 14:30:00,1.88365,1.88498,1.88232,1.88498,43000000.0
2008-07-21 14:35:00,1.88466,1.88493,1.88244,1.88454,42000000.0
2008-07-21 14:40:00,1.88351,1.88522,1.88321,1.88479,47000000.0
2008-07-21 14:45:00,1.88343,1.88456,1.8814,1.88439,47000000.0
2008-07-21 14:50:00,1.8831,1.88529,1.88204,1.88204,46000000.0
2008-07-21 14:55:00,1.88362,1.88362,1.88096,1.88181,43000000.0
2008-07-21 15:00:00,1.88219,1.88429,1.88168,1.88429,42000000.0
2008-07-21 15:05:00,1.88391,1.8841,1.88179,1.88211,44000000.0
2008-07-21 15:10:00,1.88199,1.88506,1.88195,1.88506,47000000.0
2008-07-21 15:15:00,1.88355,1.88535,1.88323,1.88525,46000000.0
2008-07-21 15:20:00,1.88366,1.885,1.88286,1.88496,45000000.0
2008-07-21 15:25:00,1.88265,1.88507,1.88265,1.88492,46000000.0
2008-07-21 15:30:00,1.88396,1.88529,1.88297,1.88519,51000000.0
2008-07-21 15:35:00,1.88445,1.88593,1.88106,1.88307,42000000.0
2008-07-21 15:40:00,1.88199,1.88458,1.8812,1.88452,46000000.0
2008-07-21 15:45:00,1.88269,1.88407,1.88168,1.8837,40000000.0
2008-07-21 15:50:00,1.88405,1.88418,1.88201,1.88369,38000000.0
2008-07-21 15:55:00,1.88241,1.88556,1.88241,1.88437,40000000.0
2008-07-21 16:00:00,1.88452,1.8882,1.88399,1.88819,46000000.0
2008-07-21 16:05:00,1.88778,1.88886,1.88587,1.88825,46000000.0
2008-07-21 16:10:00,1.88693,1.88917,1.88603,1.88805,43000000.0
2008-07-21 16:15:00,1.88723,1.88811,1.88598,1.88765,50000000.0
2008-07-21 16:20:00,1.88687,1.89131,1.88648,1.88986,45000000.0
2008-07-21 16:25:00,1.89007,1.89148,1.88779,1.89148,42000000.0
2008-07-21 16:30:00,1.89058,1.89303,1.89051,1.89303,45000000.0
2008-07-21 16:35:00,1.89217,1.89368,1.89073,1.89236,47000000.0
2008-07-21 16:40:00,1.89077,1.89183,1.8888,1.89078,41000000.0
2008-07-21 16:45:00,1.88968,1.89171,1.88864,1.89077,46000000.0
2008-07-21 16:50:00,1.89002,1.89132,1.88874,1.8902,43000000.0
2008-07-21 16:55:00,1.88897,1.89053,1.88839,1.88978,43000000.0
2008-07-21 17:00:00,1.89031,1.89233,1.88922,1.89233,41000000.0
2008-07-21 17:05:00,1.89063,1.89305,1.89062,1.89257,39000000.0
2008-07-21 17:10:00,1.89218,1.89218,1.89001,1.89059,40000000.0
2008-07-21 17:15:00,1.89148,1.89234,1.88988,1.89055,41000000.0
2008-07-21 17:20:00,1.89221,1.89222,1.88879,1.89059,50000000.0
2008-07-21 17:25:00,1.88839,1.89005,1.88757,1.89005,51000000.0
2008-07-21 17:30:00,1.88948,1.89238,1.88845,1.89238,45000000.0
2008-07-21 17:35:00,1.8913,1.89388,1.89066,1.89388,39000000.0
2008-07-21 17:40:00,1.89164,1.89461,1.89164,1.89379,47000000.0
2008-07-21 17:45:00,1.89301,1.89463,1.89201,1.89392,41000000.0
2008-07-21 17:50:00,1.89412,1.89463,1.89237,1.8942,48000000.0
2008-07-21 17:55:00,1.89339,1.89564,1.89287,1.89523,48000000.0
2008-07-21 18:00:00,1.89466,1.89555,1.8926,1.89311,39000000.0
2008-07-21 18:05:00,1.89263,1.89517,1.89263,1.89456,40000000.0
2008-07-21 18:10:00,1.89267,1.89528,1.89267,1.8946,53000000.0
2008-07-21 18:15:00,1.89412,1.89452,1.89271,1.89271,46000000.0
2008-07-21 18:20:00,1.89334,1.89393,1.89242,1.89347,40000000.0
2008-07-21 18:25:00,1.89255,1.89302,1.88925,1.88953,41000000.0
2008-07-21 18:30:00,1.89025,1.8904,1.88931,1.8904,41000000.0
2008-07-21 18:35:00,1.89017,1.89171,1.8894,1.89166,37000000.0
2008-07-21 18:40:00,1.89177,1.89276,1.89037,1.8905,44000000.0
2008-07-21 18:45:00,1.89078,1.89078,1.88944,1.89064,40000000.0
2008-07-21 18:50:00,1.89055,1.89061,1.88964,1.88995,44000000.0
2008-07-21 18:55:00,1.89027,1.8907,1.88979,1.89068,42000000.0
2008-07-21 19:00:00,1.89048,1.89089,1.88985,1.89029,39000000.0
2008-07-21 19:05:00,1.88998,1.89027,1.88947,1.89023,47000000.0
2008-07-21 19:10:00,1.89043,1.89082,1.88701,1.8907,44000000.0
2008-07-21 19:15:00,1.89036,1.89036,1.88708,1.89013,45000000.0
2008-07-21 19:20:00,1.8876,1.89038,1.88591,1.88864,37000000.0
2008-07-21 19:25:00,1.88588,1.88895,1.88553,1.88631,47000000.0
2008-07-21 19:30:00,1.89103,1.89103,1.88621,1.88881,32000000.0
2008-07-21 19:35:00,1.88544,1.88856,1.88532,1.88704,41000000.0
2008-07-21 19:40:00,1.88496,1.88818,1.88434,1.88818,43000000.0
2008-07-21 19:45:00,1.89007,1.89007,1.8859,1.88955,49000000.0
2008-07-21 19:50:00,1.88735,1.8894,1.88595,1.8894,83000000.0
2008-07-21 19:55:00,1.88644,1.88934,1.88546,1.88883,72000000.0
2008-07-21 20:00:00,1.89048,1.89048,1.88637,1.88929,73000000.0
2008-07-21 20:05:00,1.88965,1.88999,1.88681,1.88982,46000000.0
2008-07-21 20:10:00,1.89025,1.89034,1.88654,1.88947,46000000.0
2008-07-21 20:15:00,1.89256,1.89256,1.88858,1.89148,60000000.0
2008-07-21 20:20:00,1.8913,1.8913,1.88862,1.89038,38000000.0
2008-07-21 20:25:00,1.88822,1.8912,1.88797,1.89073,77000000.0
2008-07-21 20:30:00,1.89383,1.89383,1.88842,1.89,63000000.0
2008-07-21 20:35:00,1.89286,1.89286,1.88934,1.89031,65000000.0
2008-07-21 20:40:00,1.89273,1.89327,1.88986,1.89327,54000000.0
2008-07-21 20:45:00,1.89307,1.89393,1.89017,1.89393,46000000.0
2008-07-21 20:50:00,1.89076,1.89377,1.89039,1.89356,44000000.0
2008-07-21 20:55:00,1.8941,1.89484,1.89104,1.89466,58000000.0
2008-07-21 21:00:00,1.89496,1.89496,1.89103,1.89479,61000000.0
2008-07-21 21:05:00,1.8922,1.89665,1.8922,1.89659,28000000.0
2008-07-21 21:10:00,1.89657,1.89657,1.89225,1.89559,36000000.0
2008-07-21 21:15:00,1.89549,1.89621,1.89236,1.8948,37000000.0
2008-07-21 21:20:00,1.89329,1.89542,1.89218,1.89542,42000000.0
2008-07-21 21:25:00,1.89473,1.89569,1.89196,1.89507,42000000.0
2008-07-21 21:30:00,1.89737,1.89737,1.89203,1.89382,32000000.0
2008-07-21 21:35:00,1.89249,1.89434,1.89168,1.89405,39000000.0
2008-07-21 21:40:00,1.8921,1.89436,1.89164,1.89352,37000000.0
2008-07-21 21:45:00,1.89342,1.89433,1.88992,1.89026,43000000.0
2008-07-21 21:50:00,1.89031,1.89366,1.89031,1.89354,28000000.0
2008-07-21 21:55:00,1.89316,1.89357,1.89056,1.89326,41000000.0
2008-07-21 22:00:00,1.89416,1.89416,1.89121,1.8933,43000000.0
2008-07-21 22:05:00,1.89111,1.89341,1.89111,1.89341,29000000.0
2008-07-21 22:10:00,1.89207,1.89396,1.89082,1.89351,36000000.0
2008-07-21 22:15:00,1.89391,1.89399,1.89115,1.89399,41000000.0
2008-07-21 22:20:00,1.89168,1.89566,1.89168,1.8927,39000000.0
2008-07-21 22:25:00,1.89471,1.89518,1.89288,1.89458,42000000.0
2008-07-21 22:30:00,1.8958,1.89704,1.89285,1.89704,42000000.0
2008-07-21 22:35:00,1.8935,1.897,1.89335,1.89637,53000000.0
2008-07-21 22:40:00,1.89441,1.89707,1.89427,1.89697,40000000.0
2008-07-21 22:45:00,1.89839,1.89839,1.89412,1.89752,37000000.0
2008-07-21 22:50:00,1.89486,1.8973,1.89486,1.89729,36000000.0
2008-07-21 22:55:00,1.89538,1.89717,1.89424,1.897,46000000.0
2008-07-21 23:00:00,1.89759,1.89759,1.89372,1.89473,35000000.0
2008-07-21 23:05:00,1.89496,1.89522,1.89459,1.89522,37000000.0
2008-07-21 23:10:00,1.89477,1.89521,1.89448,1.89513,46000000.0
2008-07-21 23:15:00,1.89783,1.89783,1.89509,1.89564,39000000.0
2008-07-21 23:20:00,1.89545,1.89555,1.89501,1.89522,33000000.0
2008-07-21 23:25:00,1.89544,1.89564,1.89495,1.89551,35000000.0
2008-07-21 23:30:00,1.89796,1.89796,1.89416,1.89581,25000000.0
2008-07-21 23:35:00,1.89592,1.89598,1.89539,1.89577,44000000.0
2008-07-21 23:40:00,1.89568,1.89584,1.89532,1.8955,37000000.0
2008-07-21 23:45:00,1.89814,1.89814,1.89502,1.89535,39000000.0
2008-07-21 23:50:00,1.89526,1.89559,1.89504,1.89526,42000000.0
2008-07-21 23:55:00,1.89497,1.89539,1.8948,1.89526,35000000.0
2008-07-22 00:00:00,1.89995,1.89995,1.89511,1.8956,42000000.0
2008-07-22 00:05:00,1.8956,1.89562,1.89513,1.89539,27000000.0
2008-07-22 00:10:00,1.89473,1.89532,1.89426,1.89532,29000000.0
2008-07-22 00:15:00,1.89846,1.89846,1.89545,1.89577,34000000.0
2008-07-22 00:20:00,1.89579,1.89584,1.89525,1.89563,25000000.0
2008-07-22 00:25:00,1.89541,1.89559,1.89466,1.8951,30000000.0
2008-07-22 00:30:00,1.89993,1.89993,1.89439,1.89441,35000000.0
2008-07-22 00:35:00,1.89434,1.89463,1.89415,1.89449,46000000.0
2008-07-22 00:40:00,1.89458,1.89499,1.89441,1.89476,29000000.0
2008-07-22 00:45:00,1.9002,1.9002,1.89398,1.89459,40000000.0
2008-07-22 00:50:00,1.89482,1.89482,1.89428,1.89439,41000000.0
2008-07-22 00:55:00,1.89449,1.89451,1.89354,1.89385,46000000.0
2008-07-22 01:00:00,1.89853,1.89853,1.88222,1.88247,34000000.0
2008-07-22 01:05:00,1.88457,1.89366,1.88287,1.88382,46000000.0
2008-07-22 01:10:00,1.88233,1.89304,1.88233,1.88289,44000000.0
2008-07-22 01:15:00,1.89824,1.89824,1.88296,1.88571,35000000.0
2008-07-22 01:20:00,1.89292,1.89427,1.88319,1.88321,36000000.0
2008-07-22 01:25:00,1.88334,1.89365,1.88327,1.88403,45000000.0
2008-07-22 01:30:00,1.89913,1.89913,1.88423,1.88437,17000000.0
2008-07-22 01:35:00,1.88326,1.89428,1.88302,1.88426,30000000.0
2008-07-22 01:40:00,1.89288,1.89428,1.88313,1.88334,44000000.0
2008-07-22 01:45:00,1.89587,1.89587,1.88329,1.89183,41000000.0
2008-07-22 01:50:00,1.89435,1.89439,1.89118,1.89162,33000000.0
2008-07-22 01:55:00,1.89198,1.89399,1.89128,1.89167,30000000.0
2008-07-22 02:00:00,1.89755,1.89755,1.891,1.89377,46000000.0
2008-07-22 02:05:00,1.89382,1.89389,1.89102,1.89126,35000000.0
2008-07-22 02:10:00,1.89322,1.89449,1.89172,1.89214,43000000.0
2008-07-22 02:15:00,1.89952,1.89952,1.89189,1.89474,39000000.0
2008-07-22 02:20:00,1.89239,1.895,1.89223,1.89301,44000000.0
2008-07-22 02:25:00,1.89497,1.89509,1.89245,1.89262,58000000.0
2008-07-22 02:30:00,1.89964,1.89964,1.89262,1.89311,57000000.0
2008-07-22 02:35:00,1.89469,1.89547,1.89255,1.89302,40000000.0
2008-07-22 02:40:00,1.89332,1.89494,1.89214,1.89478,26000000.0
2008-07-22 02:45:00,1.90017,1.90017,1.89264,1.89522,31000000.0
2008-07-22 02:50:00,1.89483,1.89561,1.89282,1.89282,36000000.0
2008-07-22 02:55:00,1.8931,1.89468,1.8926,1.89282,31000000.0
2008-07-22 03:00:00,1.89992,1.89992,1.89273,1.89325,61000000.0
2008-07-22 03:05:00,1.89546,1.89551,1.89308,1.89377,37000000.0
2008-07-22 03:10:00,1.89358,1.89618,1.89325,1.8933,37000000.0
2008-07-22 03:15:00,1.89952,1.89952,1.89298,1.89305,36000000.0
2008-07-22 03:20:00,1.89516,1.89586,1.89309,1.89358,38000000.0
2008-07-22 03:25:00,1.8957,1.89608,1.8926,1.89608,44000000.0
2008-07-22 03:30:00,1.89617,1.89617,1.89311,1.89345,40000000.0
2008-07-22 03:35:00,1.89507,1.89631,1.89376,1.89379,26000000.0
2008-07-22 03:40:00,1.89582,1.89582,1.89303,1.89303,41000000.0
2008-07-22 03:45:00,1.89486,1.89543,1.89236,1.89505,44000000.0
2008-07-22 03:50:00,1.89444,1.89565,1.8923,1.89565,47000000.0
2008-07-22 03:55:00,1.89307,1.89524,1.89259,1.89484,45000000.0
2008-07-22 04:00:00,1.89552,1.89552,1.8919,1.89227,43000000.0
2008-07-22 04:05:00,1.8922,1.89463,1.89175,1.89437,43000000.0
2008-07-22 04:10:00,1.89448,1.89503,1.89221,1.89286,45000000.0
2008-07-22 04:15:00,1.89508,1.89557,1.89224,1.89253,41000000.0
2008-07-22 04:20:00,1.89419,1.89502,1.89198,1.89502,36000000.0
2008-07-22 04:25:00,1.89437,1.89506,1.89183,1.89273,40000000.0
2008-07-22 04:30:00,1.89429,1.89546,1.89238,1.89272,42000000.0
2008-07-22 04:35:00,1.89263,1.895,1.89215,1.89283,32000000.0
2008-07-22 04:40:00,1.89276,1.89554,1.89244,1.89302,40000000.0
2008-07-22 04:45:00,1.89541,1.89547,1.8928,1.89365,26000000.0
2008-07-22 04:50:00,1.89499,1.89556,1.89243,1.89256,40000000.0
2008-07-22 04:55:00,1.89245,1.89556,1.89245,1.89522,39000000.0
2008-07-22 05:00:00,1.89544,1.89544,1.89235,1.89236,29000000.0
2008-07-22 05:05:00,1.89241,1.89529,1.89224,1.89529,48000000.0
2008-07-22 05:10:00,1.89208,1.89559,1.89208,1.89547,38000000.0
2008-07-22 05:15:00,1.89543,1.89558,1.89328,1.89355,22000000.0
2008-07-22 05:20:00,1.89322,1.89649,1.89315,1.89375,45000000.0
2008-07-22 05:25:00,1.89422,1.89622,1.89326,1.89593,38000000.0
2008-07-22 05:30:00,1.89631,1.89636,1.89326,1.89357,43000000.0
2008-07-22 05:35:00,1.89322,1.89572,1.89286,1.89572,34000000.0
2008-07-22 05:40:00,1.89358,1.89566,1.8927,1.89302,40000000.0
2008-07-22 05:45:00,1.89591,1.89591,1.89296,1.89303,37000000.0
2008-07-22 05:50:00,1.89331,1.89587,1.89237,1.89242,39000000.0
2008-07-22 05:55:00,1.89452,1.89525,1.89256,1.89256,45000000.0
2008-07-22 06:00:00,1.89837,1.89837,1.8921,1.89493,35000000.0
2008-07-22 06:05:00,1.89283,1.89544,1.89243,1.89283,26000000.0
2008-07-22 06:10:00,1.89536,1.89543,1.8925,1.89295,46000000.0
2008-07-22 06:15:00,1.8949,1.89499,1.8919,1.8929,45000000.0
2008-07-22 06:20:00,1.89516,1.89516,1.89256,1.89256,9000000.0
2008-07-22 06:25:00,1.89261,1.89546,1.89261,1.89536,45000000.0
2008-07-22 06:30:00,1.89543,1.89556,1.8921,1.89256,52000000.0
2008-07-22 06:35:00,1.89286,1.89472,1.89233,1.89274,37000000.0
2008-07-22 06:40:00,1.8943,1.89499,1.89181,1.89248,42000000.0
2008-07-22 06:45:00,1.89899,1.89899,1.89147,1.89147,46000000.0
2008-07-22 06:50:00,1.89434,1.89434,1.89146,1.89397,45000000.0
2008-07-22 06:55:00,1.89384,1.8941,1.89123,1.89149,34000000.0
2008-07-22 07:00:00,1.89825,1.89825,1.89109,1.89252,41000000.0
2008-07-22 07:05:00,1.89204,1.89563,1.89204,1.89233,45000000.0
2008-07-22 07:10:00,1.89478,1.89478,1.89169,1.89337,41000000.0
2008-07-22 07:15:00,1.89651,1.89651,1.89073,1.89166,42000000.0
2008-07-22 07:20:00,1.89426,1.89431,1.89078,1.89078,44000000.0
2008-07-22 07:25:00,1.89255,1.89747,1.89182,1.89714,45000000.0
2008-07-22 07:30:00,1.89678,1.89764,1.89334,1.89729,45000000.0
2008-07-22 07:35:00,1.89353,1.89774,1.89353,1.89774,44000000.0
2008-07-22 07:40:00,1.89808,1.89817,1.8939,1.89417,44000000.0
2008-07-22 07:45:00,1.89645,1.89809,1.8935,1.89809,31000000.0
2008-07-22 07:50:00,1.89477,1.89766,1.89296,1.89372,42000000.0
2008-07-22 07:55:00,1.8971,1.89753,1.8931,1.89753,33000000.0
2008-07-22 08:00:00,1.89643,1.89761,1.8935,1.89538,41000000.0
2008-07-22 08:05:00,1.89207,1.89634,1.89207,1.8953,28000000.0
2008-07-22 08:10:00,1.89605,1.89758,1.89308,1.89322,46000000.0
2008-07-22 08:15:00,1.89627,1.89886,1.89351,1.89875,47000000.0
2008-07-22 08:20:00,1.89536,1.90074,1.89527,1.8994,43000000.0
2008-07-22 08:25:00,1.89993,1.90029,1.89576,1.89985,44000000.0
2008-07-22 08:30:00,1.89834,1.90005,1.89607,1.90005,35000000.0
2008-07-22 08:35:00,1.89632,1.89998,1.89599,1.89654,50000000.0
2008-07-22 08:40:00,1.89641,1.90192,1.89565,1.90124,47000000.0
2008-07-22 08:45:00,1.90202,1.90445,1.89821,1.89921,37000000.0
2008-07-22 08:50:00,1.90022,1.90268,1.89732,1.89732,46000000.0
2008-07-22 08:55:00,1.90091,1.90166,1.89696,1.89787,47000000.0
2008-07-22 09:00:00,1.90161,1.90426,1.89796,1.9032,41000000.0
2008-07-22 09:05:00,1.89908,1.90341,1.89843,1.89947,45000000.0
2008-07-22 09:10:00,1.90133,1.90176,1.89947,1.89978,43000000.0
2008-07-22 09:15:00,1.90067,1.9019,1.89954,1.9018,45000000.0
2008-07-22 09:20:00,1.90054,1.90255,1.89996,1.90191,42000000.0
2008-07-22 09:25:00,1.9017,1.90267,1.90012,1.90267,44000000.0
2008-07-22 09:30:00,1.90214,1.90298,1.90071,1.90079,44000000.0
2008-07-22 09:35:00,1.90001,1.90191,1.89965,1.90027,44000000.0
2008-07-22 09:40:00,1.90167,1.90306,1.8989,1.90306,42000000.0
2008-07-22 09:45:00,1.90286,1.90388,1.90194,1.90388,43000000.0
2008-07-22 09:50:00,1.90378,1.90581,1.90183,1.90581,42000000.0
2008-07-22 09:55:00,1.90563,1.90724,1.90486,1.90715,42000000.0
2008-07-22 10:00:00,1.90596,1.90742,1.9052,1.90742,43000000.0
2008-07-22 10:05:00,1.90662,1.90718,1.90434,1.90478,45000000.0
2008-07-22 10:10:00,1.90504,1.9076,1.90493,1.9076,54000000.0
2008-07-22 10:15:00,1.90636,1.91005,1.90613,1.91002,38000000.0
2008-07-22 10:20:00,1.91002,1.91002,1.90597,1.90747,43000000.0
2008-07-22 10:25:00,1.90552,1.90812,1.90552,1.90643,36000000.0
2008-07-22 10:30:00,1.9063,1.90768,1.90475,1.90743,45000000.0
2008-07-22 10:35:00,1.9059,1.90741,1.90405,1.90406,45000000.0
2008-07-22 10:40:00,1.90549,1.90699,1.90401,1.90594,42000000.0
2008-07-22 10:45:00,1.9052,1.90653,1.90453,1.90516,49000000.0
2008-07-22 10:50:00,1.90704,1.90735,1.90519,1.90735,43000000.0
2008-07-22 10:55:00,1.90606,1.90807,1.90062,1.905,42000000.0
2008-07-22 11:00:00,1.90592,1.9069,1.90373,1.90373,41000000.0
2008-07-22 11:05:00,1.90375,1.90683,1.90347,1.90683,46000000.0
2008-07-22 11:10:00,1.90714,1.90728,1.90486,1.90623,41000000.0
2008-07-22 11:15:00,1.90519,1.90618,1.90405,1.90553,45000000.0
2008-07-22 11:20:00,1.9054,1.90554,1.90143,1.9041,37000000.0
2008-07-22 11:25:00,1.90378,1.90532,1.90255,1.90532,45000000.0
2008-07-22 11:30:00,1.90415,1.906,1.90356,1.90592,38000000.0
2008-07-22 11:35:00,1.9053,1.90631,1.90414,1.90627,51000000.0
2008-07-22 11:40:00,1.90623,1.90624,1.90423,1.90442,45000000.0
2008-07-22 11:45:00,1.90535,1.90662,1.9039,1.90602,48000000.0
2008-07-22 11:50:00,1.90504,1.90625,1.90386,1.90397,37000000.0
2008-07-22 11:55:00,1.90362,1.90609,1.9035,1.90609,35000000.0
2008-07-22 12:00:00,1.90476,1.90634,1.90439,1.90472,40000000.0
2008-07-22 12:05:00,1.90632,1.90632,1.90351,1.90477,48000000.0
2008-07-22 12:10:00,1.90332,1.90474,1.90177,1.90359,40000000.0
2008-07-22 12:15:00,1.90294,1.90339,1.90065,1.90112,46000000.0
2008-07-22 12:20:00,1.90149,1.90455,1.90149,1.90406,47000000.0
2008-07-22 12:25:00,1.90344,1.90445,1.90218,1.90361,46000000.0
2008-07-22 12:30:00,1.90272,1.90389,1.90179,1.90303,49000000.0
2008-07-22 12:35:00,1.90286,1.90368,1.90138,1.90332,41000000.0
2008-07-22 12:40:00,1.90204,1.90494,1.90204,1.90409,42000000.0
2008-07-22 12:45:00,1.90386,1.90499,1.90244,1.90498,47000000.0
2008-07-22 12:50:00,1.9036,1.90545,1.90302,1.9049,46000000.0
2008-07-22 12:55:00,1.90366,1.90446,1.90228,1.90228,43000000.0
2008-07-22 13:00:00,1.9026,1.90797,1.90219,1.90692,42000000.0
2008-07-22 13:05:00,1.90624,1.90861,1.90497,1.90707,42000000.0
2008-07-22 13:10:00,1.90657,1.91013,1.90606,1.90783,50000000.0
2008-07-22 13:15:00,1.90687,1.90845,1.90602,1.90818,45000000.0
2008-07-22 13:20:00,1.90686,1.90871,1.90521,1.90666,45000000.0
2008-07-22 13:25:00,1.90486,1.90685,1.90464,1.9062,46000000.0
2008-07-22 13:30:00,1.90559,1.90648,1.90321,1.90496,38000000.0
2008-07-22 13:35:00,1.90459,1.90582,1.90282,1.9055,43000000.0
2008-07-22 13:40:00,1.90545,1.90582,1.90392,1.90541,44000000.0
2008-07-22 13:45:00,1.90474,1.90519,1.90189,1.90367,51000000.0
2008-07-22 13:50:00,1.90155,1.90453,1.90152,1.90453,47000000.0
2008-07-22 13:55:00,1.90296,1.90431,1.90228,1.90251,42000000.0
2008-07-22 14:00:00,1.90352,1.90433,1.90201,1.90399,46000000.0
2008-07-22 14:05:00,1.90382,1.90514,1.9027,1.9042,45000000.0
2008-07-22 14:10:00,1.90283,1.90382,1.90172,1.90192,46000000.0
2008-07-22 14:15:00,1.90246,1.90246,1.89824,1.89824,45000000.0
2008-07-22 14:20:00,1.89831,1.89867,1.89654,1.89654,30000000.0
2008-07-22 14:30:00,1.89887,1.89887,1.89875,1.89882,7000000.0
2008-07-22 14:35:00,1.89685,1.8977,1.8968,1.89751,24000000.0
2008-07-22 14:40:00,1.89755,1.89766,1.89497,1.89527,39000000.0
2008-07-22 14:45:00,1.89615,1.89626,1.89403,1.89439,47000000.0
2008-07-22 14:50:00,1.89468,1.8948,1.8936,1.89452,46000000.0
2008-07-22 14:55:00,1.89471,1.896,1.89469,1.89535,43000000.0
2008-07-22 15:00:00,1.8958,1.8958,1.89384,1.89503,42000000.0
2008-07-22 15:05:00,1.89497,1.89514,1.89394,1.894,44000000.0
2008-07-22 15:10:00,1.89399,1.89557,1.89398,1.89549,47000000.0
2008-07-22 15:15:00,1.89609,1.89863,1.89556,1.89863,46000000.0
2008-07-22 15:20:00,1.89839,1.90195,1.89797,1.90195,45000000.0
2008-07-22 15:25:00,1.90186,1.9055,1.90077,1.9031,46000000.0
2008-07-22 15:30:00,1.90337,1.90823,1.90316,1.90495,51000000.0
2008-07-22 15:35:00,1.90462,1.90651,1.90342,1.90359,42000000.0
2008-07-22 15:40:00,1.90515,1.90665,1.9032,1.90393,46000000.0
2008-07-22 15:45:00,1.90385,1.90731,1.90376,1.90706,40000000.0
2008-07-22 15:50:00,1.90534,1.90613,1.9029,1.9029,38000000.0
2008-07-22 15:55:00,1.90276,1.90332,1.89969,1.90086,40000000.0
2008-07-22 16:00:00,1.90109,1.90229,1.89796,1.89931,46000000.0
2008-07-22 16:05:00,1.89984,1.90093,1.89672,1.89952,46000000.0
2008-07-22 16:10:00,1.8989,1.90036,1.8959,1.89907,43000000.0
2008-07-22 16:15:00,1.89792,1.90009,1.89516,1.89516,50000000.0
2008-07-22 16:20:00,1.89648,1.90054,1.89571,1.90054,45000000.0
2008-07-22 16:25:00,1.89988,1.90144,1.8988,1.90084,42000000.0
2008-07-22 16:30:00,1.89989,1.90169,1.89948,1.90164,45000000.0
2008-07-22 16:35:00,1.90208,1.90213,1.89962,1.89966,47000000.0
2008-07-22 16:40:00,1.90151,1.90222,1.89921,1.89921,41000000.0
2008-07-22 16:45:00,1.9002,1.90126,1.89807,1.8989,46000000.0
2008-07-22 16:50:00,1.89894,1.90116,1.89873,1.89932,43000000.0
2008-07-22 16:55:00,1.90025,1.90218,1.89975,1.90081,43000000.0
2008-07-22 17:00:00,1.89997,1.90127,1.89816,1.89907,41000000.0
2008-07-22 17:05:00,1.89699,1.89875,1.89419,1.89739,39000000.0
2008-07-22 17:10:00,1.89709,1.89902,1.89428,1.89512,40000000.0
2008-07-22 17:15:00,1.89473,1.895,1.89157,1.89385,41000000.0
2008-07-22 17:20:00,1.89385,1.89385,1.89035,1.89176,50000000.0
2008-07-22 17:25:00,1.88992,1.89229,1.88883,1.89229,51000000.0
2008-07-22 17:30:00,1.89153,1.892,1.88901,1.89152,45000000.0
2008-07-22 17:35:00,1.89087,1.89222,1.88987,1.89222,39000000.0
2008-07-22 17:40:00,1.89112,1.8937,1.89112,1.89256,47000000.0
2008-07-22 17:45:00,1.89281,1.89434,1.89211,1.89372,41000000.0
2008-07-22 17:50:00,1.89139,1.89536,1.89139,1.8938,48000000.0
2008-07-22 17:55:00,1.89381,1.8962,1.89328,1.89451,48000000.0
2008-07-22 18:00:00,1.89364,1.89563,1.89307,1.89455,39000000.0
2008-07-22 18:05:00,1.89433,1.8949,1.89183,1.89372,40000000.0
2008-07-22 18:10:00,1.89084,1.89261,1.88926,1.89127,52000000.0
2008-07-22 18:15:00,1.89041,1.89151,1.88902,1.88902,46000000.0
2008-07-22 18:20:00,1.88954,1.89099,1.88605,1.88757,40000000.0
2008-07-22 18:25:00,1.88716,1.88788,1.88487,1.88763,41000000.0
2008-07-22 18:30:00,1.88543,1.88829,1.88468,1.88829,41000000.0
2008-07-22 18:35:00,1.88701,1.88928,1.88669,1.88744,37000000.0
2008-07-22 18:40:00,1.88916,1.89042,1.88741,1.89031,44000000.0
2008-07-22 18:45:00,1.88947,1.89057,1.88851,1.88989,40000000.0
2008-07-22 18:50:00,1.88881,1.89059,1.88827,1.89027,44000000.0
2008-07-22 18:55:00,1.88856,1.8906,1.8872,1.8906,42000000.0
2008-07-22 19:00:00,1.88895,1.89124,1.88886,1.89124,39000000.0
2008-07-22 19:05:00,1.89018,1.89142,1.88918,1.88918,47000000.0
2008-07-22 19:10:00,1.8907,1.8907,1.8883,1.88953,44000000.0
2008-07-22 19:15:00,1.88832,1.89016,1.88804,1.88892,45000000.0
2008-07-22 19:20:00,1.89062,1.89062,1.88851,1.89039,37000000.0
2008-07-22 19:25:00,1.88903,1.89041,1.88837,1.89041,47000000.0
2008-07-22 19:30:00,1.89058,1.89058,1.88845,1.89054,43000000.0
2008-07-22 19:35:00,1.88788,1.89043,1.88586,1.88912,41000000.0
2008-07-22 19:40:00,1.88997,1.88997,1.88559,1.88868,43000000.0
2008-07-22 19:45:00,1.88696,1.88873,1.88393,1.88851,49000000.0
2008-07-22 19:50:00,1.88517,1.88654,1.88095,1.88096,83000000.0
2008-07-22 19:55:00,1.88557,1.88813,1.88255,1.88404,72000000.0
2008-07-22 20:00:00,1.88756,1.88885,1.88375,1.8841,73000000.0
2008-07-22 20:05:00,1.88466,1.88886,1.88382,1.88816,46000000.0
2008-07-22 20:10:00,1.88872,1.88965,1.88428,1.88941,46000000.0
2008-07-22 20:15:00,1.89032,1.89044,1.88526,1.89032,60000000.0
2008-07-22 20:20:00,1.88509,1.89058,1.88509,1.88836,36000000.0
2008-07-22 20:25:00,1.88584,1.88973,1.88443,1.88444,77000000.0
2008-07-22 20:30:00,1.88707,1.88863,1.88449,1.88538,61000000.0
2008-07-22 20:35:00,1.88649,1.88952,1.88503,1.88935,59000000.0
2008-07-22 20:40:00,1.88547,1.89011,1.88515,1.88882,54000000.0
2008-07-22 20:45:00,1.88891,1.88891,1.88465,1.88797,47000000.0
2008-07-22 20:50:00,1.88483,1.88973,1.884,1.88973,44000000.0
2008-07-22 20:55:00,1.88938,1.89047,1.88525,1.88967,58000000.0
2008-07-22 21:00:00,1.88914,1.88973,1.88423,1.88868,59000000.0
2008-07-22 21:05:00,1.88755,1.88846,1.8836,1.88793,34000000.0
2008-07-22 21:10:00,1.88538,1.88735,1.88316,1.88384,32000000.0
2008-07-22 21:15:00,1.88623,1.88797,1.88291,1.88605,36000000.0
2008-07-22 21:20:00,1.88314,1.88808,1.88314,1.88351,42000000.0
2008-07-22 21:25:00,1.88293,1.888,1.88274,1.88274,42000000.0
2008-07-22 21:30:00,1.88266,1.88779,1.88162,1.88562,38000000.0
2008-07-22 21:35:00,1.88561,1.88591,1.88204,1.88556,39000000.0
2008-07-22 21:40:00,1.88599,1.88599,1.88014,1.88101,40000000.0
2008-07-22 21:45:00,1.88012,1.88584,1.88012,1.88584,43000000.0
2008-07-22 21:50:00,1.88474,1.88677,1.88158,1.88616,40000000.0
2008-07-22 21:55:00,1.88148,1.88624,1.8813,1.88139,39000000.0
2008-07-22 22:00:00,1.88547,1.88635,1.88147,1.88189,43000000.0
2008-07-22 22:05:00,1.88284,1.88602,1.88114,1.88523,32000000.0
2008-07-22 22:10:00,1.8819,1.888,1.88166,1.88768,40000000.0
2008-07-22 22:15:00,1.88724,1.88782,1.88243,1.88243,37000000.0
2008-07-22 22:20:00,1.88159,1.88646,1.88159,1.88606,41000000.0
2008-07-22 22:25:00,1.88656,1.88667,1.88171,1.88546,42000000.0
2008-07-22 22:30:00,1.88636,1.8868,1.88169,1.88549,37000000.0
2008-07-22 22:35:00,1.88197,1.88688,1.88181,1.88622,53000000.0
2008-07-22 22:40:00,1.88224,1.88661,1.88087,1.88569,40000000.0
2008-07-22 22:45:00,1.88375,1.88566,1.88046,1.88519,39000000.0
2008-07-22 22:50:00,1.88527,1.88626,1.88123,1.88125,41000000.0
2008-07-22 22:55:00,1.88567,1.88762,1.88102,1.88284,43000000.0
2008-07-22 23:00:00,1.88592,1.88624,1.88189,1.88607,24000000.0
2008-07-22 23:05:00,1.88247,1.88672,1.8821,1.88628,24000000.0
2008-07-22 23:10:00,1.88696,1.88716,1.88203,1.88645,36000000.0
2008-07-22 23:15:00,1.88666,1.88779,1.88311,1.88779,21000000.0
2008-07-22 23:20:00,1.88475,1.88771,1.8846,1.88734,29000000.0
2008-07-22 23:25:00,1.88776,1.88776,1.881,1.88573,43000000.0
2008-07-22 23:30:00,1.88378,1.88576,1.88141,1.8819,42000000.0
2008-07-22 23:35:00,1.88169,1.88668,1.88141,1.88668,33000000.0
2008-07-22 23:40:00,1.88284,1.88689,1.88199,1.88637,41000000.0
2008-07-22 23:45:00,1.88613,1.88713,1.88195,1.88259,39000000.0
2008-07-22 23:50:00,1.88698,1.88699,1.88209,1.88581,39000000.0
2008-07-22 23:55:00,1.88519,1.88715,1.88513,1.8863,44000000.0
2008-07-23 00:00:00,1.88684,1.88684,1.885,1.88677,36000000.0
2008-07-23 00:05:00,1.88587,1.88712,1.88522,1.88646,43000000.0
2008-07-23 00:10:00,1.88651,1.88668,1.88456,1.88483,46000000.0
2008-07-23 00:15:00,1.8866,1.88665,1.88497,1.88547,32000000.0
2008-07-23 00:20:00,1.88713,1.88715,1.88694,1.88706,15000000.0
2008-07-23 00:25:00,1.88707,1.88711,1.8848,1.88689,28000000.0
2008-07-23 00:30:00,1.88563,1.88847,1.8844,1.88847,30000000.0
2008-07-23 00:35:00,1.88468,1.88801,1.88363,1.88797,28000000.0
2008-07-23 00:40:00,1.88408,1.8883,1.8835,1.8883,23000000.0
2008-07-23 00:45:00,1.88916,1.88916,1.8848,1.8877,27000000.0
2008-07-23 00:50:00,1.88802,1.88846,1.88314,1.88757,26000000.0
2008-07-23 00:55:00,1.88405,1.88855,1.88405,1.88848,39000000.0
2008-07-23 01:00:00,1.88819,1.88914,1.88421,1.88847,42000000.0
2008-07-23 01:05:00,1.88495,1.88825,1.88384,1.88825,25000000.0
2008-07-23 01:10:00,1.88883,1.88894,1.88475,1.88866,44000000.0
2008-07-23 01:15:00,1.88953,1.88955,1.8841,1.88834,37000000.0
2008-07-23 01:20:00,1.88461,1.88927,1.88461,1.88913,38000000.0
2008-07-23 01:25:00,1.8887,1.88879,1.88434,1.88823,55000000.0
2008-07-23 01:30:00,1.88832,1.88835,1.88384,1.88385,57000000.0
2008-07-23 01:35:00,1.8883,1.8883,1.88385,1.88418,38000000.0
2008-07-23 01:40:00,1.88847,1.88853,1.88371,1.88803,44000000.0
2008-07-23 01:45:00,1.88794,1.88868,1.88361,1.88803,41000000.0
2008-07-23 01:50:00,1.88394,1.8875,1.88323,1.8875,43000000.0
2008-07-23 01:55:00,1.88289,1.8879,1.88274,1.88274,35000000.0
2008-07-23 02:00:00,1.88683,1.88685,1.88202,1.88635,44000000.0
2008-07-23 02:05:00,1.88214,1.88697,1.88163,1.88588,40000000.0
2008-07-23 02:10:00,1.88302,1.88706,1.8823,1.88249,41000000.0
2008-07-23 02:15:00,1.88658,1.88749,1.88243,1.88749,35000000.0
2008-07-23 02:20:00,1.88294,1.88731,1.88262,1.88718,44000000.0
2008-07-23 02:25:00,1.88323,1.88826,1.88265,1.88795,65000000.0
2008-07-23 02:30:00,1.88812,1.88844,1.8836,1.88826,57000000.0
2008-07-23 02:35:00,1.88814,1.88833,1.8838,1.88412,41000000.0
2008-07-23 02:40:00,1.88325,1.8879,1.88305,1.88305,47000000.0
2008-07-23 02:45:00,1.88789,1.88789,1.883,1.88716,49000000.0
2008-07-23 02:50:00,1.88347,1.88828,1.88324,1.88384,41000000.0
2008-07-23 02:55:00,1.88788,1.88806,1.8828,1.88704,37000000.0
2008-07-23 03:00:00,1.88757,1.88758,1.88323,1.88376,51000000.0
2008-07-23 03:05:00,1.88719,1.88807,1.8832,1.88348,37000000.0
2008-07-23 03:10:00,1.88325,1.88754,1.88325,1.88754,29000000.0
2008-07-23 03:15:00,1.88734,1.88819,1.88352,1.88431,23000000.0
2008-07-23 03:20:00,1.88846,1.88848,1.88418,1.88674,29000000.0
2008-07-23 03:25:00,1.8879,1.88886,1.88361,1.88884,37000000.0
2008-07-23 03:30:00,1.88908,1.88908,1.88398,1.88892,40000000.0
2008-07-23 03:35:00,1.8879,1.88852,1.884,1.88852,26000000.0
2008-07-23 03:40:00,1.88575,1.88903,1.88447,1.88798,38000000.0
2008-07-23 03:45:00,1.88671,1.88863,1.88338,1.88863,42000000.0
2008-07-23 03:50:00,1.88519,1.88834,1.88358,1.88834,34000000.0
2008-07-23 03:55:00,1.88503,1.88871,1.88389,1.8848,36000000.0
2008-07-23 04:00:00,1.88926,1.88948,1.88415,1.88948,38000000.0
2008-07-23 04:05:00,1.88452,1.88905,1.88394,1.88878,40000000.0
2008-07-23 04:10:00,1.88553,1.88935,1.88456,1.88915,40000000.0
2008-07-23 04:15:00,1.88969,1.88969,1.88413,1.88883,31000000.0
2008-07-23 04:20:00,1.88396,1.88886,1.88352,1.88475,37000000.0
2008-07-23 04:25:00,1.88483,1.88766,1.88282,1.88727,40000000.0
2008-07-23 04:30:00,1.88724,1.88891,1.88332,1.88891,42000000.0
2008-07-23 04:35:00,1.88483,1.88948,1.88454,1.88454,33000000.0
2008-07-23 04:40:00,1.88532,1.88907,1.88518,1.88907,16000000.0
2008-07-23 04:45:00,1.88885,1.889,1.88424,1.88501,40000000.0
2008-07-23 04:50:00,1.88447,1.88891,1.88447,1.88891,13000000.0
2008-07-23 04:55:00,1.88951,1.88961,1.88462,1.88547,28000000.0
2008-07-23 05:00:00,1.8893,1.88975,1.88501,1.88931,49000000.0
2008-07-23 05:05:00,1.88638,1.88953,1.88534,1.88953,37000000.0
2008-07-23 05:10:00,1.88514,1.88964,1.88514,1.88957,19000000.0
2008-07-23 05:15:00,1.88955,1.89013,1.88595,1.88813,28000000.0
2008-07-23 05:20:00,1.88688,1.88962,1.88666,1.88962,9000000.0
2008-07-23 05:25:00,1.88602,1.89033,1.88552,1.88553,28000000.0
2008-07-23 05:30:00,1.88962,1.89015,1.88568,1.88568,43000000.0
2008-07-23 05:35:00,1.88654,1.8906,1.88613,1.89046,45000000.0
2008-07-23 05:40:00,1.8908,1.89086,1.8858,1.88636,32000000.0
2008-07-23 05:45:00,1.89034,1.89034,1.8856,1.88578,37000000.0
2008-07-23 05:50:00,1.88593,1.89064,1.88542,1.89059,39000000.0
2008-07-23 05:55:00,1.88946,1.89099,1.88605,1.88675,44000000.0
2008-07-23 06:00:00,1.88925,1.89056,1.88563,1.89001,43000000.0
2008-07-23 06:05:00,1.88563,1.89044,1.88563,1.89015,40000000.0
2008-07-23 06:10:00,1.88684,1.8903,1.88528,1.88586,46000000.0
2008-07-23 06:15:00,1.89031,1.89031,1.88517,1.88956,45000000.0
2008-07-23 06:20:00,1.88908,1.88908,1.88285,1.88775,45000000.0
2008-07-23 06:25:00,1.88768,1.88805,1.8835,1.88805,37000000.0
2008-07-23 06:30:00,1.88685,1.88835,1.88346,1.88346,52000000.0
2008-07-23 06:35:00,1.88329,1.88763,1.88329,1.88746,28000000.0
2008-07-23 06:40:00,1.88867,1.88867,1.88307,1.88307,43000000.0
2008-07-23 06:45:00,1.88701,1.88795,1.88318,1.88671,46000000.0
2008-07-23 06:50:00,1.88412,1.88748,1.88297,1.88666,45000000.0
2008-07-23 06:55:00,1.88248,1.88742,1.88187,1.88638,45000000.0
2008-07-23 07:00:00,1.88515,1.88654,1.88112,1.88112,39000000.0
2008-07-23 07:05:00,1.88074,1.8868,1.88074,1.8868,45000000.0
2008-07-23 07:10:00,1.88221,1.88672,1.882,1.88268,41000000.0
2008-07-23 07:15:00,1.88614,1.88707,1.88227,1.88707,42000000.0
2008-07-23 07:20:00,1.88182,1.88662,1.88182,1.88547,44000000.0
2008-07-23 07:25:00,1.88603,1.88603,1.88114,1.88191,45000000.0
2008-07-23 07:30:00,1.88539,1.88574,1.88164,1.88173,42000000.0
2008-07-23 07:35:00,1.88113,1.8862,1.88014,1.88014,44000000.0
2008-07-23 07:40:00,1.88403,1.88499,1.88031,1.88095,44000000.0
2008-07-23 07:45:00,1.88282,1.88568,1.88092,1.88183,39000000.0
2008-07-23 07:50:00,1.88137,1.88624,1.88057,1.88471,42000000.0
2008-07-23 07:55:00,1.88043,1.88535,1.8794,1.88435,43000000.0
2008-07-23 08:00:00,1.88305,1.88567,1.87999,1.88504,41000000.0
2008-07-23 08:05:00,1.88053,1.88728,1.88038,1.88251,36000000.0
2008-07-23 08:10:00,1.88554,1.88554,1.87995,1.87995,46000000.0
2008-07-23 08:15:00,1.88368,1.88479,1.87898,1.87974,47000000.0
2008-07-23 08:20:00,1.88433,1.88433,1.87878,1.88019,41000000.0
2008-07-23 08:25:00,1.87893,1.88443,1.8788,1.88403,44000000.0
2008-07-23 08:30:00,1.88196,1.88586,1.88008,1.88472,45000000.0
2008-07-23 08:35:00,1.88197,1.88667,1.87869,1.87879,50000000.0
2008-07-23 08:40:00,1.88364,1.88502,1.87952,1.88026,47000000.0
2008-07-23 08:45:00,1.88401,1.88454,1.87989,1.88137,45000000.0
2008-07-23 08:50:00,1.88057,1.88436,1.87641,1.87729,46000000.0
2008-07-23 08:55:00,1.88083,1.88083,1.87377,1.87905,47000000.0
2008-07-23 09:00:00,1.87823,1.87867,1.87298,1.87342,41000000.0
2008-07-23 09:05:00,1.87693,1.87784,1.87249,1.87436,45000000.0
2008-07-23 09:10:00,1.87431,1.87964,1.87431,1.87964,43000000.0
2008-07-23 09:15:00,1.87848,1.88061,1.87796,1.87945,45000000.0
2008-07-23 09:20:00,1.87932,1.88215,1.87876,1.88198,42000000.0
2008-07-23 09:25:00,1.87965,1.88307,1.8795,1.88132,44000000.0
2008-07-23 09:30:00,1.88192,1.88371,1.88171,1.88371,47000000.0
2008-07-23 09:35:00,1.88354,1.88486,1.88202,1.88243,44000000.0
2008-07-23 09:40:00,1.88309,1.8854,1.88309,1.88354,42000000.0
2008-07-23 09:45:00,1.88395,1.88519,1.88326,1.88467,43000000.0
2008-07-23 09:50:00,1.8844,1.88491,1.88305,1.88483,42000000.0
2008-07-23 09:55:00,1.88391,1.88471,1.88199,1.88382,42000000.0
2008-07-23 10:00:00,1.88249,1.88379,1.88102,1.88272,43000000.0
2008-07-23 10:05:00,1.88052,1.88239,1.88017,1.88225,45000000.0
2008-07-23 10:10:00,1.88035,1.88235,1.88028,1.88104,54000000.0
2008-07-23 10:15:00,1.88194,1.88245,1.88069,1.88073,38000000.0
2008-07-23 10:20:00,1.88206,1.88326,1.87987,1.88141,43000000.0
2008-07-23 10:25:00,1.88011,1.88211,1.87957,1.88076,36000000.0
2008-07-23 10:30:00,1.88136,1.88179,1.87963,1.8799,45000000.0
2008-07-23 10:35:00,1.88132,1.88171,1.87886,1.88083,45000000.0
2008-07-23 10:40:00,1.87907,1.8796,1.87639,1.87817,42000000.0
2008-07-23 10:45:00,1.87711,1.87926,1.8767,1.87891,49000000.0
2008-07-23 10:50:00,1.87771,1.87908,1.87704,1.8773,43000000.0
2008-07-23 10:55:00,1.87756,1.88008,1.87747,1.87923,42000000.0
2008-07-23 11:00:00,1.87947,1.87971,1.87699,1.8783,41000000.0
2008-07-23 11:05:00,1.87978,1.88143,1.87821,1.87954,46000000.0
2008-07-23 11:10:00,1.88064,1.8825,1.87981,1.88122,41000000.0
2008-07-23 11:15:00,1.88117,1.88329,1.88047,1.88271,45000000.0
2008-07-23 11:20:00,1.88137,1.88329,1.88127,1.88329,37000000.0
2008-07-23 11:25:00,1.88228,1.88282,1.87987,1.8817,45000000.0
2008-07-23 11:30:00,1.88104,1.88167,1.87957,1.88167,38000000.0
2008-07-23 11:35:00,1.88081,1.88424,1.88035,1.88384,51000000.0
2008-07-23 11:40:00,1.8836,1.88615,1.88298,1.88304,45000000.0
2008-07-23 11:45:00,1.88312,1.88428,1.88228,1.88254,48000000.0
2008-07-23 11:50:00,1.88302,1.88506,1.88233,1.88233,48000000.0
2008-07-23 11:55:00,1.88398,1.88409,1.88081,1.88087,35000000.0
2008-07-23 12:00:00,1.8813,1.8838,1.88043,1.88274,40000000.0
2008-07-23 12:05:00,1.8813,1.88258,1.88041,1.88136,48000000.0
2008-07-23 12:10:00,1.88159,1.88459,1.88159,1.88458,40000000.0
2008-07-23 12:15:00,1.88367,1.88394,1.88175,1.88393,46000000.0
2008-07-23 12:20:00,1.88218,1.88424,1.88157,1.88218,47000000.0
2008-07-23 12:25:00,1.88211,1.8837,1.88177,1.88247,46000000.0
2008-07-23 12:30:00,1.88334,1.88364,1.87956,1.87956,49000000.0
2008-07-23 12:35:00,1.87946,1.88377,1.87946,1.88315,41000000.0
2008-07-23 12:40:00,1.88287,1.88487,1.88183,1.88448,42000000.0
2008-07-23 12:45:00,1.88352,1.8852,1.88278,1.88518,47000000.0
2008-07-23 12:50:00,1.88364,1.88606,1.88364,1.88568,46000000.0
2008-07-23 12:55:00,1.88621,1.88621,1.88387,1.88387,42000000.0
2008-07-23 13:00:00,1.88507,1.8862,1.88344,1.88547,42000000.0
2008-07-23 13:05:00,1.88336,1.8851,1.88266,1.88496,42000000.0
2008-07-23 13:10:00,1.88309,1.88532,1.88309,1.88517,50000000.0
2008-07-23 13:15:00,1.88384,1.88504,1.88249,1.88494,45000000.0
2008-07-23 13:20:00,1.88333,1.88517,1.88308,1.88409,45000000.0
2008-07-23 13:25:00,1.88585,1.88692,1.88406,1.88571,46000000.0
2008-07-23 13:30:00,1.88542,1.88659,1.88438,1.88481,38000000.0
2008-07-23 13:35:00,1.88523,1.88628,1.88161,1.88209,43000000.0
2008-07-23 13:40:00,1.88173,1.88448,1.88173,1.88448,44000000.0
2008-07-23 13:45:00,1.88426,1.88598,1.88361,1.88598,51000000.0
2008-07-23 13:50:00,1.88457,1.88576,1.88375,1.88543,47000000.0
2008-07-23 13:55:00,1.88578,1.88723,1.88398,1.88523,42000000.0
2008-07-23 14:00:00,1.88484,1.88525,1.88283,1.88463,46000000.0
2008-07-23 14:05:00,1.88241,1.88433,1.88216,1.88385,45000000.0
2008-07-23 14:10:00,1.88423,1.88423,1.88176,1.88227,46000000.0
2008-07-23 14:15:00,1.8826,1.88352,1.8811,1.88241,45000000.0
2008-07-23 14:20:00,1.88119,1.8855,1.88119,1.88542,44000000.0
2008-07-23 14:25:00,1.88332,1.88581,1.88303,1.88445,43000000.0
2008-07-23 14:30:00,1.88615,1.88677,1.88394,1.88677,43000000.0
2008-07-23 14:35:00,1.88561,1.88763,1.88519,1.88713,42000000.0
2008-07-23 14:40:00,1.88644,1.89098,1.88558,1.88888,47000000.0
2008-07-23 14:45:00,1.88845,1.89097,1.88724,1.89043,47000000.0
2008-07-23 14:50:00,1.88908,1.89235,1.88902,1.89106,46000000.0
2008-07-23 14:55:00,1.89292,1.89292,1.88959,1.88963,43000000.0
2008-07-23 15:00:00,1.89075,1.89116,1.88862,1.8911,42000000.0
2008-07-23 15:05:00,1.88935,1.89255,1.88929,1.89215,44000000.0
2008-07-23 15:10:00,1.88979,1.89156,1.88918,1.88966,47000000.0
2008-07-23 15:15:00,1.88999,1.89234,1.88969,1.89234,46000000.0
2008-07-23 15:20:00,1.89247,1.89247,1.88846,1.88846,45000000.0
2008-07-23 15:25:00,1.88948,1.89014,1.88732,1.88784,46000000.0
2008-07-23 15:30:00,1.88802,1.89211,1.88745,1.89164,51000000.0
2008-07-23 15:35:00,1.89157,1.89243,1.88964,1.8916,42000000.0
2008-07-23 15:40:00,1.88986,1.89386,1.88923,1.89324,46000000.0
2008-07-23 15:45:00,1.89269,1.89269,1.88967,1.89118,40000000.0
2008-07-23 15:50:00,1.8909,1.89216,1.88991,1.89213,38000000.0
2008-07-23 15:55:00,1.88984,1.89313,1.88976,1.89306,40000000.0
2008-07-23 16:00:00,1.89176,1.89424,1.89065,1.89186,46000000.0
2008-07-23 16:05:00,1.89179,1.89189,1.88883,1.89137,46000000.0
2008-07-23 16:10:00,1.88926,1.89061,1.88622,1.88731,43000000.0
2008-07-23 16:15:00,1.88859,1.88899,1.88663,1.88663,50000000.0
2008-07-23 16:20:00,1.8865,1.88828,1.88537,1.8859,45000000.0
2008-07-23 16:25:00,1.88739,1.88852,1.88534,1.88831,45000000.0
2008-07-23 16:30:00,1.88807,1.88911,1.88534,1.88754,45000000.0
2008-07-23 16:35:00,1.88581,1.88848,1.88463,1.88585,47000000.0
2008-07-23 16:40:00,1.88566,1.88728,1.88475,1.8851,41000000.0
2008-07-23 16:45:00,1.88605,1.88645,1.88365,1.88538,46000000.0
2008-07-23 16:50:00,1.88391,1.88827,1.88391,1.88827,43000000.0
2008-07-23 16:55:00,1.88773,1.88928,1.88628,1.88928,43000000.0
2008-07-23 17:00:00,1.88892,1.88977,1.88708,1.88894,41000000.0
2008-07-23 17:05:00,1.88789,1.88974,1.88752,1.88947,39000000.0
2008-07-23 17:10:00,1.88927,1.88941,1.88662,1.88891,40000000.0
2008-07-23 17:15:00,1.88805,1.88842,1.88467,1.88632,41000000.0
2008-07-23 17:20:00,1.88473,1.88798,1.88473,1.88754,50000000.0
2008-07-23 17:25:00,1.88706,1.88759,1.88561,1.8873,51000000.0
2008-07-23 17:30:00,1.88715,1.88745,1.8847,1.88565,45000000.0
2008-07-23 17:35:00,1.88547,1.88792,1.88547,1.88768,39000000.0
2008-07-23 17:40:00,1.88621,1.8892,1.88621,1.8873,47000000.0
2008-07-23 17:45:00,1.88804,1.89008,1.88712,1.89008,41000000.0
2008-07-23 17:50:00,1.8888,1.89029,1.88822,1.89029,48000000.0
2008-07-23 17:55:00,1.8891,1.89497,1.8891,1.89154,48000000.0
2008-07-23 18:00:00,1.89263,1.89622,1.89208,1.89537,39000000.0
2008-07-23 18:05:00,1.8948,1.89567,1.8921,1.89384,40000000.0
2008-07-23 18:10:00,1.89503,1.89742,1.89453,1.89728,47000000.0
2008-07-23 18:15:00,1.89664,1.89749,1.89514,1.89631,46000000.0
2008-07-23 18:20:00,1.89509,1.89751,1.89414,1.89594,40000000.0
2008-07-23 18:25:00,1.89542,1.89621,1.89374,1.8962,41000000.0
2008-07-23 18:30:00,1.89543,1.89664,1.89411,1.89508,41000000.0
2008-07-23 18:35:00,1.89551,1.89686,1.89379,1.89576,37000000.0
2008-07-23 18:40:00,1.89466,1.89598,1.89328,1.89361,44000000.0
2008-07-23 18:45:00,1.89499,1.89551,1.8921,1.89213,40000000.0
2008-07-23 18:50:00,1.89275,1.8943,1.88933,1.8936,44000000.0
2008-07-23 18:55:00,1.89102,1.89337,1.8908,1.89337,42000000.0
2008-07-23 19:00:00,1.89247,1.89285,1.88743,1.88979,39000000.0
2008-07-23 19:05:00,1.88845,1.89013,1.88618,1.88805,47000000.0
2008-07-23 19:10:00,1.88785,1.89007,1.8867,1.8888,44000000.0
2008-07-23 19:15:00,1.8884,1.88901,1.88613,1.88788,45000000.0
2008-07-23 19:20:00,1.88682,1.89074,1.88676,1.89043,37000000.0
2008-07-23 19:25:00,1.88914,1.89076,1.88568,1.88587,47000000.0
2008-07-23 19:30:00,1.88842,1.89235,1.88576,1.89235,43000000.0
2008-07-23 19:35:00,1.89237,1.89237,1.88652,1.88652,41000000.0
2008-07-23 19:40:00,1.89115,1.89126,1.88615,1.89066,33000000.0
2008-07-23 19:45:00,1.89123,1.89123,1.88411,1.88961,49000000.0
2008-07-23 19:50:00,1.88503,1.89213,1.8849,1.89141,83000000.0
2008-07-23 19:55:00,1.89183,1.89262,1.8848,1.88685,72000000.0
2008-07-23 20:00:00,1.88849,1.89023,1.88268,1.88448,73000000.0
2008-07-23 20:05:00,1.88541,1.88797,1.88329,1.88792,46000000.0
2008-07-23 20:10:00,1.88718,1.88879,1.88315,1.8874,46000000.0
2008-07-23 20:15:00,1.88369,1.88822,1.88349,1.88794,60000000.0
2008-07-23 20:20:00,1.88355,1.88931,1.88335,1.88676,45000000.0
2008-07-23 20:25:00,1.88264,1.88753,1.88243,1.88352,77000000.0
2008-07-23 20:30:00,1.88805,1.88808,1.883,1.88685,63000000.0
2008-07-23 20:35:00,1.88282,1.88747,1.88231,1.88243,62000000.0
2008-07-23 20:40:00,1.88674,1.88683,1.88163,1.88186,54000000.0
2008-07-23 20:45:00,1.88622,1.88622,1.8816,1.88504,49000000.0
2008-07-23 20:50:00,1.88201,1.88716,1.88105,1.88716,44000000.0
2008-07-23 20:55:00,1.88244,1.88724,1.88244,1.88276,58000000.0
2008-07-23 21:00:00,1.88705,1.88839,1.88264,1.88839,52000000.0
2008-07-23 21:05:00,1.8848,1.88866,1.88363,1.8879,33000000.0
2008-07-23 21:10:00,1.88536,1.88854,1.88457,1.88463,35000000.0
2008-07-23 21:15:00,1.88691,1.88905,1.88404,1.88905,36000000.0
2008-07-23 21:20:00,1.88865,1.88865,1.88448,1.88448,15000000.0
2008-07-23 21:25:00,1.88393,1.88926,1.88393,1.88498,42000000.0
2008-07-23 21:30:00,1.88841,1.88888,1.8841,1.88798,38000000.0
2008-07-23 21:35:00,1.88508,1.88772,1.88382,1.88386,39000000.0
2008-07-23 21:40:00,1.88745,1.88793,1.88344,1.88724,43000000.0
2008-07-23 21:45:00,1.88855,1.88855,1.8842,1.88779,43000000.0
2008-07-23 21:50:00,1.88493,1.88801,1.88442,1.88477,46000000.0
2008-07-23 21:55:00,1.88705,1.88816,1.88428,1.88816,41000000.0
2008-07-23 22:00:00,1.88745,1.88745,1.88346,1.88455,43000000.0
2008-07-23 22:05:00,1.88728,1.88734,1.88433,1.88729,39000000.0
2008-07-23 22:10:00,1.88525,1.88731,1.88472,1.88535,41000000.0
2008-07-23 22:15:00,1.88965,1.88965,1.88495,1.88734,46000000.0
2008-07-23 22:20:00,1.88473,1.88746,1.88467,1.88672,30000000.0
2008-07-23 22:25:00,1.8869,1.88777,1.88475,1.88765,42000000.0
2008-07-23 22:30:00,1.8897,1.8897,1.88526,1.88838,44000000.0
2008-07-23 22:35:00,1.8879,1.88802,1.88552,1.88553,53000000.0
2008-07-23 22:40:00,1.88525,1.88875,1.88502,1.88859,40000000.0
2008-07-23 22:45:00,1.8898,1.8898,1.88573,1.88793,29000000.0
2008-07-23 22:50:00,1.88606,1.88897,1.88556,1.88849,36000000.0
2008-07-23 22:55:00,1.886,1.88868,1.88499,1.88642,44000000.0
2008-07-23 23:00:00,1.88552,1.8892,1.88528,1.8891,44000000.0
2008-07-23 23:05:00,1.88878,1.88966,1.88514,1.88896,37000000.0
2008-07-23 23:10:00,1.88851,1.88913,1.88434,1.88912,46000000.0
2008-07-23 23:15:00,1.88686,1.88897,1.88419,1.88766,26000000.0
2008-07-23 23:20:00,1.8842,1.88871,1.8838,1.88791,31000000.0
2008-07-23 23:25:00,1.88845,1.88896,1.88436,1.88884,40000000.0
2008-07-23 23:30:00,1.88814,1.88814,1.88307,1.88315,35000000.0
2008-07-23 23:35:00,1.88737,1.88816,1.88347,1.88789,50000000.0
2008-07-23 23:40:00,1.8839,1.88764,1.88386,1.88386,22000000.0
2008-07-23 23:45:00,1.88721,1.8876,1.88338,1.8876,39000000.0
2008-07-23 23:50:00,1.88376,1.88835,1.88338,1.88835,43000000.0
2008-07-23 23:55:00,1.88826,1.88843,1.88806,1.88836,21000000.0
2008-07-24 00:00:00,1.8883,1.88852,1.88342,1.88719,38000000.0
2008-07-24 00:05:00,1.88407,1.88813,1.88342,1.88737,43000000.0
2008-07-24 00:10:00,1.88817,1.88824,1.88397,1.88772,46000000.0
2008-07-24 00:15:00,1.88743,1.88794,1.88396,1.88779,33000000.0
2008-07-24 00:20:00,1.88411,1.88818,1.88372,1.88818,43000000.0
2008-07-24 00:25:00,1.88735,1.88846,1.88353,1.88845,28000000.0
2008-07-24 00:30:00,1.88885,1.88885,1.88384,1.88849,43000000.0
2008-07-24 00:35:00,1.88448,1.88905,1.88384,1.88404,39000000.0
2008-07-24 00:40:00,1.88425,1.8883,1.88425,1.8883,30000000.0
2008-07-24 00:45:00,1.89016,1.89016,1.8846,1.88877,25000000.0
2008-07-24 00:50:00,1.88798,1.88841,1.88495,1.88781,20000000.0
2008-07-24 00:55:00,1.88771,1.88878,1.88455,1.88835,55000000.0
2008-07-24 01:00:00,1.88937,1.88937,1.87832,1.87923,42000000.0
2008-07-24 01:05:00,1.88407,1.88407,1.87854,1.87885,47000000.0
2008-07-24 01:10:00,1.88387,1.88387,1.87798,1.87834,25000000.0
2008-07-24 01:15:00,1.88838,1.88838,1.87777,1.87884,39000000.0
2008-07-24 01:20:00,1.87843,1.88304,1.87781,1.87862,46000000.0
2008-07-24 01:25:00,1.88285,1.88679,1.87814,1.88395,64000000.0
2008-07-24 01:30:00,1.88694,1.88694,1.88352,1.88394,57000000.0
2008-07-24 01:35:00,1.88376,1.88402,1.88281,1.8831,38000000.0
2008-07-24 01:40:00,1.88266,1.8837,1.88265,1.88366,49000000.0
2008-07-24 01:45:00,1.8883,1.8883,1.88331,1.88331,16000000.0
2008-07-24 01:50:00,1.88334,1.88353,1.88253,1.88343,43000000.0
2008-07-24 01:55:00,1.88312,1.88364,1.8829,1.88364,28000000.0
2008-07-24 02:00:00,1.88745,1.88745,1.88307,1.88321,41000000.0
2008-07-24 02:05:00,1.88306,1.88577,1.88284,1.88515,18000000.0
2008-07-24 02:10:00,1.88336,1.88514,1.88231,1.88252,36000000.0
2008-07-24 02:15:00,1.8866,1.8866,1.8826,1.88535,41000000.0
2008-07-24 02:20:00,1.88577,1.886,1.88351,1.886,44000000.0
2008-07-24 02:25:00,1.88594,1.88639,1.88378,1.88571,65000000.0
2008-07-24 02:30:00,1.88816,1.88816,1.8835,1.8835,57000000.0
2008-07-24 02:35:00,1.88316,1.88584,1.88316,1.88562,45000000.0
2008-07-24 02:40:00,1.88354,1.88609,1.88354,1.88395,27000000.0
2008-07-24 02:45:00,1.8875,1.8875,1.88354,1.88587,37000000.0
2008-07-24 02:50:00,1.8853,1.88567,1.88362,1.88483,28000000.0
2008-07-24 02:55:00,1.88313,1.88516,1.88261,1.8846,41000000.0
2008-07-24 03:00:00,1.88534,1.88534,1.88245,1.88451,52000000.0
2008-07-24 03:05:00,1.88279,1.8851,1.88241,1.88459,37000000.0
2008-07-24 03:10:00,1.88235,1.88462,1.8823,1.8823,45000000.0
2008-07-24 03:15:00,1.88634,1.88634,1.88233,1.88473,28000000.0
2008-07-24 03:20:00,1.88252,1.88475,1.88246,1.88291,37000000.0
2008-07-24 03:25:00,1.88335,1.88512,1.88258,1.88507,33000000.0
2008-07-24 03:30:00,1.88778,1.88778,1.8829,1.88506,40000000.0
2008-07-24 03:35:00,1.88335,1.88525,1.88288,1.88289,22000000.0
2008-07-24 03:40:00,1.88293,1.88532,1.88293,1.88525,38000000.0
2008-07-24 03:45:00,1.88805,1.88805,1.88325,1.8836,38000000.0
2008-07-24 03:50:00,1.88487,1.88606,1.88341,1.88567,38000000.0
2008-07-24 03:55:00,1.88412,1.88601,1.88412,1.88601,32000000.0
2008-07-24 04:00:00,1.88876,1.88876,1.88421,1.88632,24000000.0
2008-07-24 04:05:00,1.88634,1.88634,1.88424,1.8843,31000000.0
2008-07-24 04:10:00,1.8841,1.88642,1.88399,1.88615,46000000.0
2008-07-24 04:15:00,1.88877,1.88877,1.88412,1.88425,43000000.0
2008-07-24 04:20:00,1.8839,1.88625,1.8832,1.88625,36000000.0
2008-07-24 04:25:00,1.88636,1.88636,1.88387,1.88575,40000000.0
2008-07-24 04:30:00,1.88764,1.88764,1.88361,1.88594,42000000.0
2008-07-24 04:35:00,1.88416,1.88623,1.88373,1.88373,40000000.0
2008-07-24 04:40:00,1.88376,1.88576,1.88345,1.88392,15000000.0
2008-07-24 04:45:00,1.88937,1.88937,1.88379,1.88489,28000000.0
2008-07-24 04:50:00,1.88559,1.88649,1.88426,1.88604,39000000.0
2008-07-24 04:55:00,1.88405,1.88609,1.88405,1.88426,22000000.0
2008-07-24 05:00:00,1.88848,1.88848,1.88361,1.88595,29000000.0
2008-07-24 05:05:00,1.88438,1.88622,1.88403,1.88622,48000000.0
2008-07-24 05:10:00,1.8865,1.88654,1.8844,1.8844,36000000.0
2008-07-24 05:15:00,1.88757,1.88757,1.88406,1.88569,35000000.0
2008-07-24 05:20:00,1.88421,1.88648,1.88416,1.88455,29000000.0
2008-07-24 05:25:00,1.88429,1.88674,1.88429,1.88674,40000000.0
2008-07-24 05:30:00,1.88908,1.88908,1.88433,1.88661,43000000.0
2008-07-24 05:35:00,1.8864,1.88656,1.88439,1.88656,45000000.0
2008-07-24 05:40:00,1.88689,1.88697,1.8839,1.8868,40000000.0
2008-07-24 05:45:00,1.8891,1.8891,1.88383,1.88626,37000000.0
2008-07-24 05:50:00,1.88415,1.88635,1.88382,1.88447,31000000.0
2008-07-24 05:55:00,1.88471,1.88657,1.88404,1.88644,39000000.0
2008-07-24 06:00:00,1.88692,1.88792,1.88488,1.88709,32000000.0
2008-07-24 06:05:00,1.88559,1.88777,1.88529,1.88755,40000000.0
2008-07-24 06:10:00,1.88575,1.88774,1.8852,1.88739,38000000.0
2008-07-24 06:15:00,1.88996,1.88996,1.88484,1.88528,45000000.0
2008-07-24 06:20:00,1.88707,1.88734,1.88458,1.88518,39000000.0
2008-07-24 06:25:00,1.88526,1.887,1.88474,1.88644,45000000.0
2008-07-24 06:30:00,1.88993,1.89006,1.88473,1.88473,52000000.0
2008-07-24 06:35:00,1.88502,1.88696,1.8848,1.88659,38000000.0
2008-07-24 06:40:00,1.88645,1.88649,1.8832,1.88324,42000000.0
2008-07-24 06:45:00,1.88625,1.88625,1.88257,1.88479,46000000.0
2008-07-24 06:50:00,1.88298,1.88536,1.88289,1.88474,45000000.0
2008-07-24 06:55:00,1.88292,1.88515,1.88279,1.88473,37000000.0
2008-07-24 07:00:00,1.88732,1.88732,1.88262,1.88501,42000000.0
2008-07-24 07:05:00,1.88325,1.88527,1.88289,1.88491,45000000.0
2008-07-24 07:10:00,1.88459,1.88542,1.88237,1.88257,41000000.0
2008-07-24 07:15:00,1.88558,1.88579,1.88278,1.88394,42000000.0
2008-07-24 07:20:00,1.88359,1.88676,1.88359,1.88633,44000000.0
2008-07-24 07:25:00,1.88501,1.88852,1.88393,1.88411,45000000.0
2008-07-24 07:30:00,1.88674,1.88981,1.88372,1.88472,43000000.0
2008-07-24 07:35:00,1.88873,1.88886,1.88319,1.88805,44000000.0
2008-07-24 07:40:00,1.88303,1.88918,1.88303,1.88834,44000000.0
2008-07-24 07:45:00,1.88802,1.88933,1.883,1.88933,39000000.0
2008-07-24 07:50:00,1.88493,1.88829,1.88242,1.88757,42000000.0
2008-07-24 07:55:00,1.88402,1.88987,1.8832,1.88986,43000000.0
2008-07-24 08:00:00,1.88715,1.89042,1.88451,1.89042,41000000.0
2008-07-24 08:05:00,1.8867,1.89033,1.88436,1.88992,36000000.0
2008-07-24 08:10:00,1.89007,1.89128,1.88428,1.8859,46000000.0
2008-07-24 08:15:00,1.8882,1.89167,1.88406,1.88907,47000000.0
2008-07-24 08:20:00,1.8858,1.89046,1.88454,1.8854,46000000.0
2008-07-24 08:25:00,1.88903,1.89106,1.88491,1.88987,44000000.0
2008-07-24 08:30:00,1.88755,1.89123,1.88496,1.89123,45000000.0
2008-07-24 08:35:00,1.89025,1.89173,1.88501,1.88521,50000000.0
2008-07-24 08:40:00,1.8852,1.89164,1.88491,1.88524,47000000.0
2008-07-24 08:45:00,1.8849,1.89157,1.88478,1.89157,45000000.0
2008-07-24 08:50:00,1.89159,1.89164,1.88365,1.88991,46000000.0
2008-07-24 08:55:00,1.88511,1.88923,1.88202,1.88894,47000000.0
2008-07-24 09:00:00,1.88942,1.88942,1.8815,1.88675,41000000.0
2008-07-24 09:05:00,1.8866,1.88808,1.88157,1.88157,45000000.0
2008-07-24 09:10:00,1.8873,1.88873,1.88194,1.88817,43000000.0
2008-07-24 09:15:00,1.88595,1.89008,1.88256,1.88256,45000000.0
2008-07-24 09:20:00,1.88215,1.88771,1.88156,1.88521,42000000.0
2008-07-24 09:25:00,1.87989,1.88568,1.87989,1.88537,44000000.0
2008-07-24 09:30:00,1.88406,1.88667,1.88232,1.88399,46000000.0
2008-07-24 09:35:00,1.88684,1.88722,1.8826,1.88722,44000000.0
2008-07-24 09:40:00,1.8836,1.88733,1.8836,1.88733,42000000.0
2008-07-24 09:45:00,1.88476,1.8881,1.88397,1.88806,43000000.0
2008-07-24 09:50:00,1.88456,1.88836,1.88429,1.88836,42000000.0
2008-07-24 09:55:00,1.88548,1.88972,1.88447,1.88505,42000000.0
2008-07-24 10:00:00,1.88117,1.88701,1.88117,1.88684,43000000.0
2008-07-24 10:05:00,1.8839,1.88721,1.88248,1.88698,45000000.0
2008-07-24 10:10:00,1.88652,1.88727,1.88343,1.88396,54000000.0
2008-07-24 10:15:00,1.88419,1.88699,1.88203,1.8834,38000000.0
2008-07-24 10:20:00,1.88494,1.88591,1.88064,1.88264,43000000.0
2008-07-24 10:25:00,1.8822,1.88349,1.87903,1.88201,36000000.0
2008-07-24 10:30:00,1.87975,1.88277,1.87903,1.8824,45000000.0
2008-07-24 10:35:00,1.88128,1.88188,1.87841,1.88055,45000000.0
2008-07-24 10:40:00,1.88046,1.88173,1.87782,1.88173,42000000.0
2008-07-24 10:45:00,1.87997,1.88453,1.87946,1.88234,49000000.0
2008-07-24 10:50:00,1.88328,1.88395,1.88021,1.88034,43000000.0
2008-07-24 10:55:00,1.88391,1.88447,1.88094,1.88404,42000000.0
2008-07-24 11:00:00,1.88088,1.88734,1.88088,1.88708,41000000.0
2008-07-24 11:05:00,1.88645,1.88842,1.88502,1.88778,46000000.0
2008-07-24 11:10:00,1.88544,1.88862,1.88464,1.88862,41000000.0
2008-07-24 11:15:00,1.88611,1.88875,1.88457,1.88502,45000000.0
2008-07-24 11:20:00,1.8843,1.88944,1.8843,1.88636,37000000.0
2008-07-24 11:25:00,1.88818,1.88908,1.88535,1.88535,45000000.0
2008-07-24 11:30:00,1.88519,1.88801,1.88411,1.88754,38000000.0
2008-07-24 11:35:00,1.88705,1.88879,1.88438,1.88628,51000000.0
2008-07-24 11:40:00,1.88595,1.88991,1.88577,1.88958,45000000.0
2008-07-24 11:45:00,1.88691,1.89045,1.88691,1.88933,48000000.0
2008-07-24 11:50:00,1.88978,1.89064,1.88642,1.88999,48000000.0
2008-07-24 11:55:00,1.88754,1.89078,1.88674,1.88674,35000000.0
2008-07-24 12:00:00,1.88731,1.89009,1.88655,1.88908,40000000.0
2008-07-24 12:05:00,1.88658,1.88949,1.88579,1.88949,48000000.0
2008-07-24 12:10:00,1.8861,1.88981,1.88595,1.88938,40000000.0
2008-07-24 12:15:00,1.88719,1.88935,1.88623,1.8886,46000000.0
2008-07-24 12:20:00,1.88653,1.88879,1.88564,1.88879,47000000.0
2008-07-24 12:25:00,1.88958,1.88961,1.88594,1.88917,46000000.0
2008-07-24 12:30:00,1.8869,1.88897,1.88553,1.88791,49000000.0
2008-07-24 12:35:00,1.88805,1.88834,1.88469,1.88772,41000000.0
2008-07-24 12:40:00,1.88536,1.89061,1.88518,1.88829,42000000.0
2008-07-24 12:45:00,1.88873,1.89093,1.88665,1.88813,47000000.0
2008-07-24 12:50:00,1.88839,1.89223,1.88823,1.89036,46000000.0
2008-07-24 12:55:00,1.88797,1.89069,1.887,1.88762,44000000.0
2008-07-24 13:00:00,1.88819,1.89179,1.88716,1.88879,42000000.0
2008-07-24 13:05:00,1.89151,1.89216,1.88764,1.89113,42000000.0
2008-07-24 13:10:00,1.88819,1.89109,1.88802,1.88975,50000000.0
2008-07-24 13:15:00,1.88735,1.89002,1.8862,1.88997,45000000.0
2008-07-24 13:20:00,1.8898,1.89072,1.88699,1.88783,45000000.0
2008-07-24 13:25:00,1.88786,1.89003,1.88647,1.89003,46000000.0
2008-07-24 13:30:00,1.88813,1.88999,1.88641,1.88708,38000000.0
2008-07-24 13:35:00,1.88967,1.88976,1.8853,1.88545,43000000.0
2008-07-24 13:40:00,1.88801,1.88898,1.88539,1.88781,44000000.0
2008-07-24 13:45:00,1.88491,1.8888,1.88491,1.88657,51000000.0
2008-07-24 13:50:00,1.8899,1.89026,1.88577,1.88635,47000000.0
2008-07-24 13:55:00,1.88664,1.88903,1.88527,1.88902,42000000.0
2008-07-24 14:00:00,1.88641,1.88932,1.88582,1.88611,46000000.0
2008-07-24 14:05:00,1.88893,1.88951,1.88506,1.88782,45000000.0
2008-07-24 14:10:00,1.88775,1.88829,1.88489,1.88828,46000000.0
2008-07-24 14:15:00,1.88604,1.88949,1.88554,1.88655,45000000.0
2008-07-24 14:20:00,1.88835,1.88977,1.88572,1.88658,44000000.0
2008-07-24 14:25:00,1.88951,1.88951,1.88434,1.88445,43000000.0
2008-07-24 14:30:00,1.88657,1.89099,1.88651,1.88938,43000000.0
2008-07-24 14:35:00,1.88661,1.88929,1.8847,1.88585,42000000.0
2008-07-24 14:40:00,1.88906,1.88906,1.8846,1.88781,47000000.0
2008-07-24 14:45:00,1.88713,1.88739,1.88324,1.88327,47000000.0
2008-07-24 14:50:00,1.88445,1.88695,1.88284,1.88284,46000000.0
2008-07-24 14:55:00,1.88619,1.88619,1.8823,1.88539,43000000.0
2008-07-24 15:00:00,1.88382,1.88533,1.87985,1.88067,42000000.0
2008-07-24 15:05:00,1.88401,1.88576,1.88184,1.88236,44000000.0
2008-07-24 15:10:00,1.8851,1.88658,1.8834,1.88414,47000000.0
2008-07-24 15:15:00,1.88387,1.88769,1.88293,1.88438,46000000.0
2008-07-24 15:20:00,1.88752,1.88752,1.8831,1.88367,45000000.0
2008-07-24 15:25:00,1.88435,1.88717,1.88327,1.88616,46000000.0
2008-07-24 15:30:00,1.88302,1.88838,1.88302,1.88802,51000000.0
2008-07-24 15:35:00,1.88783,1.89325,1.88579,1.88896,42000000.0
2008-07-24 15:40:00,1.88598,1.88932,1.88548,1.88932,46000000.0
2008-07-24 15:45:00,1.88626,1.89044,1.88597,1.89044,40000000.0
2008-07-24 15:50:00,1.88738,1.89189,1.88738,1.89073,38000000.0
2008-07-24 15:55:00,1.88725,1.89117,1.88711,1.89048,40000000.0
2008-07-24 16:00:00,1.88861,1.89625,1.88811,1.89625,46000000.0
2008-07-24 16:05:00,1.89563,1.89772,1.89185,1.89772,46000000.0
2008-07-24 16:10:00,1.89521,1.89686,1.89116,1.89171,43000000.0
2008-07-24 16:15:00,1.8927,1.89449,1.89044,1.89407,50000000.0
2008-07-24 16:20:00,1.89368,1.89428,1.88938,1.89325,45000000.0
2008-07-24 16:25:00,1.89274,1.89289,1.88852,1.89083,45000000.0
2008-07-24 16:30:00,1.88879,1.89201,1.88741,1.89197,45000000.0
2008-07-24 16:35:00,1.88929,1.89026,1.88635,1.88636,47000000.0
2008-07-24 16:40:00,1.88934,1.89016,1.88669,1.88691,41000000.0
2008-07-24 16:45:00,1.88837,1.8902,1.88518,1.8883,46000000.0
2008-07-24 16:50:00,1.88725,1.88827,1.88429,1.88434,43000000.0
2008-07-24 16:55:00,1.88711,1.88778,1.8836,1.88751,43000000.0
2008-07-24 17:00:00,1.88509,1.88835,1.88488,1.88819,41000000.0
2008-07-24 17:05:00,1.88498,1.89137,1.88498,1.89081,39000000.0
2008-07-24 17:10:00,1.88766,1.89137,1.88714,1.89089,40000000.0
2008-07-24 17:15:00,1.88753,1.89026,1.88509,1.88512,41000000.0
2008-07-24 17:20:00,1.88554,1.88951,1.88554,1.88653,50000000.0
2008-07-24 17:25:00,1.88598,1.89052,1.88557,1.88813,51000000.0
2008-07-24 17:30:00,1.88868,1.89072,1.88699,1.89072,45000000.0
2008-07-24 17:35:00,1.88722,1.89145,1.88722,1.89093,39000000.0
2008-07-24 17:40:00,1.8902,1.89102,1.8873,1.8907,47000000.0
2008-07-24 17:45:00,1.88708,1.89181,1.88657,1.89181,41000000.0
2008-07-24 17:50:00,1.89093,1.89189,1.88818,1.89155,48000000.0
2008-07-24 17:55:00,1.89124,1.89182,1.88675,1.88979,48000000.0
2008-07-24 18:00:00,1.88699,1.8913,1.88683,1.88958,39000000.0
2008-07-24 18:05:00,1.88715,1.89077,1.88696,1.89077,40000000.0
2008-07-24 18:10:00,1.88778,1.89344,1.88778,1.89117,47000000.0
2008-07-24 18:15:00,1.89099,1.89356,1.88809,1.8902,46000000.0
2008-07-24 18:20:00,1.88709,1.89168,1.88709,1.88855,40000000.0
2008-07-24 18:25:00,1.88878,1.89277,1.8882,1.88981,41000000.0
2008-07-24 18:30:00,1.88924,1.89118,1.88713,1.88713,41000000.0
2008-07-24 18:35:00,1.88747,1.893,1.88535,1.89263,37000000.0
2008-07-24 18:40:00,1.8901,1.89304,1.88731,1.88782,44000000.0
2008-07-24 18:45:00,1.8897,1.89168,1.88719,1.89148,40000000.0
2008-07-24 18:50:00,1.88795,1.89199,1.88778,1.89051,44000000.0
2008-07-24 18:55:00,1.88814,1.89145,1.88759,1.89116,42000000.0
2008-07-24 19:00:00,1.88856,1.89312,1.88838,1.89312,39000000.0
2008-07-24 19:05:00,1.89006,1.89469,1.89006,1.89454,47000000.0
2008-07-24 19:10:00,1.89191,1.89379,1.88535,1.89357,44000000.0
2008-07-24 19:15:00,1.89185,1.89362,1.88743,1.8921,45000000.0
2008-07-24 19:20:00,1.8861,1.89306,1.8861,1.89151,37000000.0
2008-07-24 19:25:00,1.88795,1.89141,1.88418,1.89039,47000000.0
2008-07-24 19:30:00,1.88413,1.89119,1.88413,1.88509,43000000.0
2008-07-24 19:35:00,1.88455,1.89107,1.88455,1.88512,41000000.0
2008-07-24 19:40:00,1.8872,1.88886,1.88434,1.88848,43000000.0
2008-07-24 19:45:00,1.88846,1.88946,1.88489,1.88916,49000000.0
2008-07-24 19:50:00,1.88515,1.88943,1.88388,1.88462,83000000.0
2008-07-24 19:55:00,1.8845,1.8902,1.88382,1.88621,72000000.0
2008-07-24 20:00:00,1.88844,1.89084,1.88577,1.89062,73000000.0
2008-07-24 20:05:00,1.88578,1.89314,1.88578,1.89314,46000000.0
2008-07-24 20:10:00,1.89422,1.89469,1.88829,1.89449,46000000.0
2008-07-24 20:15:00,1.89324,1.89551,1.89009,1.89546,60000000.0
2008-07-24 20:20:00,1.89408,1.89526,1.88967,1.89105,40000000.0
2008-07-24 20:25:00,1.88961,1.89484,1.88882,1.88892,71000000.0
2008-07-24 20:30:00,1.893,1.89386,1.88879,1.89386,62000000.0
2008-07-24 20:35:00,1.89092,1.89434,1.88833,1.89066,61000000.0
2008-07-24 20:40:00,1.88664,1.89147,1.88638,1.89147,54000000.0
2008-07-24 20:45:00,1.89112,1.89147,1.88656,1.89047,46000000.0
2008-07-24 20:50:00,1.88984,1.89376,1.88771,1.89376,44000000.0
2008-07-24 20:55:00,1.89357,1.89373,1.88821,1.89156,58000000.0
2008-07-24 21:00:00,1.89077,1.89081,1.88538,1.88753,59000000.0
2008-07-24 21:05:00,1.88651,1.89243,1.88651,1.89162,28000000.0
2008-07-24 21:10:00,1.88744,1.89266,1.88727,1.89195,40000000.0
2008-07-24 21:15:00,1.89036,1.89326,1.88782,1.88827,39000000.0
2008-07-24 21:20:00,1.89226,1.89397,1.88805,1.89222,42000000.0
2008-07-24 21:25:00,1.88913,1.8921,1.88563,1.89194,42000000.0
2008-07-24 21:30:00,1.89218,1.89298,1.88799,1.88985,38000000.0
2008-07-24 21:35:00,1.89243,1.89384,1.88947,1.89298,39000000.0
2008-07-24 21:40:00,1.89376,1.89376,1.88864,1.88968,43000000.0
2008-07-24 21:45:00,1.89308,1.89428,1.88932,1.89428,43000000.0
2008-07-24 21:50:00,1.89337,1.89607,1.89054,1.89504,38000000.0
2008-07-24 21:55:00,1.89587,1.89631,1.89082,1.89631,41000000.0
2008-07-24 22:00:00,1.89263,1.89509,1.89051,1.89486,43000000.0
2008-07-24 22:05:00,1.89419,1.89557,1.89084,1.89557,39000000.0
2008-07-24 22:10:00,1.892,1.89514,1.89066,1.89493,43000000.0
2008-07-24 22:15:00,1.89428,1.89556,1.89094,1.89486,36000000.0
2008-07-24 22:20:00,1.89409,1.89505,1.89035,1.89486,36000000.0
2008-07-24 22:25:00,1.89458,1.89483,1.89068,1.89409,42000000.0
2008-07-24 22:30:00,1.89537,1.89537,1.89137,1.89505,34000000.0
2008-07-24 22:35:00,1.89537,1.89543,1.89111,1.89487,53000000.0
2008-07-24 22:40:00,1.89098,1.89519,1.89098,1.89437,40000000.0
2008-07-24 22:45:00,1.89463,1.89476,1.89068,1.89096,33000000.0
2008-07-24 22:50:00,1.89465,1.89522,1.89114,1.89486,34000000.0
2008-07-24 22:55:00,1.89472,1.89496,1.89036,1.89364,44000000.0
2008-07-24 23:00:00,1.8941,1.8941,1.88975,1.89193,32000000.0
2008-07-24 23:05:00,1.89163,1.89163,1.88607,1.88626,42000000.0
2008-07-24 23:10:00,1.88906,1.88906,1.88641,1.88854,46000000.0
2008-07-24 23:15:00,1.89295,1.89295,1.88621,1.88884,44000000.0
2008-07-24 23:20:00,1.88641,1.88945,1.88631,1.88664,35000000.0
2008-07-24 23:25:00,1.88948,1.88965,1.88602,1.88777,40000000.0
2008-07-24 23:30:00,1.89269,1.89269,1.88691,1.88906,43000000.0
2008-07-24 23:35:00,1.88975,1.8914,1.88919,1.8914,17000000.0
2008-07-24 23:40:00,1.89128,1.89169,1.889,1.88973,35000000.0
2008-07-24 23:45:00,1.89684,1.89684,1.88815,1.88815,30000000.0
2008-07-24 23:50:00,1.89016,1.89064,1.88804,1.88825,17000000.0
2008-07-24 23:55:00,1.88998,1.89086,1.88858,1.89075,18000000.0
2008-07-25 00:00:00,1.89551,1.89551,1.88781,1.88811,28000000.0
2008-07-25 00:05:00,1.89024,1.89096,1.88805,1.89052,36000000.0
2008-07-25 00:10:00,1.89009,1.89081,1.88792,1.88823,47000000.0
2008-07-25 00:15:00,1.89586,1.89586,1.8881,1.8881,18000000.0
2008-07-25 00:20:00,1.89022,1.89077,1.88802,1.88831,43000000.0
2008-07-25 00:25:00,1.89111,1.89111,1.88777,1.88828,40000000.0
2008-07-25 00:30:00,1.89591,1.89591,1.88786,1.88819,38000000.0
2008-07-25 00:35:00,1.89095,1.89374,1.8881,1.89085,35000000.0
2008-07-25 00:40:00,1.89116,1.89117,1.88815,1.88848,42000000.0
2008-07-25 00:45:00,1.89643,1.89643,1.88769,1.88869,31000000.0
2008-07-25 00:50:00,1.8879,1.89132,1.8879,1.89121,33000000.0
2008-07-25 00:55:00,1.89062,1.89171,1.88849,1.88891,55000000.0
2008-07-25 01:00:00,1.89625,1.89625,1.88101,1.88235,42000000.0
2008-07-25 01:05:00,1.88311,1.89016,1.88096,1.88244,48000000.0
2008-07-25 01:10:00,1.89187,1.89187,1.88253,1.88253,7000000.0
2008-07-25 01:15:00,1.89328,1.89328,1.88093,1.88355,31000000.0
2008-07-25 01:20:00,1.88381,1.89091,1.88073,1.88073,46000000.0
2008-07-25 01:25:00,1.88086,1.89116,1.88063,1.88075,64000000.0
2008-07-25 01:30:00,1.89628,1.89628,1.88051,1.88245,33000000.0
2008-07-25 01:35:00,1.88371,1.89058,1.88081,1.88232,38000000.0
2008-07-25 01:40:00,1.89085,1.89085,1.88112,1.88228,41000000.0
2008-07-25 01:45:00,1.89602,1.89602,1.8803,1.88981,41000000.0
2008-07-25 01:50:00,1.89099,1.89117,1.88005,1.89115,43000000.0
2008-07-25 01:55:00,1.88309,1.89147,1.88048,1.8805,28000000.0
2008-07-25 02:00:00,1.89319,1.89319,1.88103,1.88145,39000000.0
2008-07-25 02:05:00,1.89158,1.89158,1.88033,1.88066,25000000.0
2008-07-25 02:10:00,1.88971,1.89181,1.88045,1.88188,40000000.0
2008-07-25 02:15:00,1.89588,1.89588,1.88151,1.88151,39000000.0
2008-07-25 02:20:00,1.88828,1.8906,1.8792,1.88108,44000000.0
2008-07-25 02:25:00,1.89017,1.89038,1.88035,1.88121,65000000.0
2008-07-25 02:30:00,1.89462,1.89462,1.87952,1.87952,57000000.0
2008-07-25 02:35:00,1.88058,1.89066,1.88015,1.88043,41000000.0
2008-07-25 02:40:00,1.87935,1.89035,1.879,1.87933,52000000.0
2008-07-25 02:45:00,1.89469,1.89469,1.87939,1.88965,54000000.0
2008-07-25 02:50:00,1.89016,1.89047,1.8793,1.88168,47000000.0
2008-07-25 02:55:00,1.88888,1.89017,1.87922,1.88013,44000000.0
2008-07-25 03:00:00,1.8946,1.8946,1.87988,1.88011,51000000.0
2008-07-25 03:05:00,1.89019,1.89019,1.87936,1.87936,38000000.0
2008-07-25 03:10:00,1.88847,1.88943,1.87859,1.87859,46000000.0
2008-07-25 03:15:00,1.89062,1.89062,1.87831,1.88004,40000000.0
2008-07-25 03:20:00,1.88775,1.88952,1.87829,1.88735,44000000.0
2008-07-25 03:25:00,1.88034,1.88953,1.87979,1.87985,56000000.0
2008-07-25 03:30:00,1.89495,1.89495,1.87807,1.88814,61000000.0
2008-07-25 03:35:00,1.88601,1.88916,1.87848,1.87848,38000000.0
2008-07-25 03:40:00,1.87825,1.88894,1.87824,1.87978,60000000.0
2008-07-25 03:45:00,1.89088,1.89088,1.87881,1.88942,48000000.0
2008-07-25 03:50:00,1.87872,1.88972,1.87858,1.88886,54000000.0
2008-07-25 03:55:00,1.88989,1.88993,1.87894,1.87959,46000000.0
2008-07-25 04:00:00,1.89069,1.89401,1.87897,1.8794,47000000.0
2008-07-25 04:05:00,1.88846,1.88949,1.87917,1.87991,29000000.0
2008-07-25 04:10:00,1.8898,1.88997,1.87894,1.88298,40000000.0
2008-07-25 04:15:00,1.89549,1.89567,1.87919,1.88097,40000000.0
2008-07-25 04:20:00,1.89057,1.89057,1.88112,1.89052,39000000.0
2008-07-25 04:25:00,1.89077,1.89077,1.87973,1.89068,40000000.0
2008-07-25 04:30:00,1.89209,1.89209,1.87984,1.88028,42000000.0
2008-07-25 04:35:00,1.88781,1.88847,1.87833,1.87837,40000000.0
2008-07-25 04:40:00,1.87702,1.88807,1.87702,1.88805,40000000.0
2008-07-25 04:45:00,1.88554,1.89257,1.87754,1.87909,37000000.0
2008-07-25 04:50:00,1.87947,1.88735,1.87672,1.8791,39000000.0
2008-07-25 04:55:00,1.87814,1.88777,1.87724,1.88603,41000000.0
2008-07-25 05:00:00,1.89449,1.89449,1.87689,1.8857,40000000.0
2008-07-25 05:05:00,1.88792,1.88812,1.8768,1.87726,48000000.0
2008-07-25 05:10:00,1.87834,1.88747,1.87809,1.87809,20000000.0
2008-07-25 05:15:00,1.89361,1.89361,1.87719,1.88721,36000000.0
2008-07-25 05:20:00,1.87733,1.88845,1.87733,1.88845,27000000.0
2008-07-25 05:25:00,1.88866,1.88866,1.87771,1.87771,42000000.0
2008-07-25 05:30:00,1.89306,1.89306,1.87815,1.87958,43000000.0
2008-07-25 05:35:00,1.87856,1.88879,1.87774,1.87822,45000000.0
2008-07-25 05:40:00,1.88913,1.88962,1.87835,1.87883,40000000.0
2008-07-25 05:45:00,1.89558,1.89558,1.87898,1.88839,37000000.0
2008-07-25 05:50:00,1.87893,1.88989,1.87893,1.88012,39000000.0
2008-07-25 05:55:00,1.88706,1.88985,1.88016,1.881,47000000.0
2008-07-25 06:00:00,1.89556,1.89556,1.87928,1.88831,43000000.0
2008-07-25 06:05:00,1.8875,1.88807,1.8772,1.8879,40000000.0
2008-07-25 06:10:00,1.87918,1.88935,1.87733,1.88856,46000000.0
2008-07-25 06:15:00,1.89535,1.89535,1.87878,1.88863,45000000.0
2008-07-25 06:20:00,1.88956,1.89099,1.87968,1.89028,45000000.0
2008-07-25 06:25:00,1.88054,1.8938,1.88054,1.88427,45000000.0
2008-07-25 06:30:00,1.89602,1.89602,1.8822,1.89174,52000000.0
2008-07-25 06:35:00,1.89256,1.89256,1.88117,1.88375,39000000.0
2008-07-25 06:40:00,1.89011,1.89166,1.88095,1.88095,38000000.0
2008-07-25 06:45:00,1.89743,1.89743,1.88093,1.88251,46000000.0
2008-07-25 06:50:00,1.88127,1.89112,1.88078,1.88277,45000000.0
2008-07-25 06:55:00,1.89173,1.89175,1.88083,1.88127,45000000.0
2008-07-25 07:00:00,1.89404,1.89404,1.88085,1.88123,41000000.0
2008-07-25 07:05:00,1.88162,1.89172,1.88162,1.88197,45000000.0
2008-07-25 07:10:00,1.89105,1.89197,1.88174,1.88272,41000000.0
2008-07-25 07:15:00,1.88463,1.89457,1.88104,1.88561,42000000.0
2008-07-25 07:20:00,1.88717,1.89505,1.88352,1.89191,44000000.0
2008-07-25 07:25:00,1.88295,1.89393,1.88295,1.88302,45000000.0
2008-07-25 07:30:00,1.89314,1.89729,1.88304,1.89665,44000000.0
2008-07-25 07:35:00,1.89359,1.89773,1.89359,1.89443,44000000.0
2008-07-25 07:40:00,1.8965,1.89656,1.894,1.89656,44000000.0
2008-07-25 07:45:00,1.89801,1.89801,1.89421,1.89751,39000000.0
2008-07-25 07:50:00,1.8944,1.89796,1.89258,1.8959,42000000.0
2008-07-25 07:55:00,1.89389,1.89736,1.89291,1.89664,43000000.0
2008-07-25 08:00:00,1.89765,1.89897,1.89449,1.89751,41000000.0
2008-07-25 08:05:00,1.8978,1.89951,1.89598,1.89832,36000000.0
2008-07-25 08:10:00,1.89484,1.8983,1.89483,1.8983,46000000.0
2008-07-25 08:15:00,1.89764,1.89966,1.89551,1.89942,47000000.0
2008-07-25 08:20:00,1.89934,1.89985,1.8954,1.8955,44000000.0
2008-07-25 08:25:00,1.89802,1.89876,1.8947,1.89875,44000000.0
2008-07-25 08:30:00,1.89763,1.89843,1.89455,1.89602,45000000.0
2008-07-25 08:35:00,1.89645,1.89908,1.89452,1.89662,50000000.0
2008-07-25 08:40:00,1.89747,1.8976,1.89324,1.89634,47000000.0
2008-07-25 08:45:00,1.89528,1.89645,1.89183,1.89576,45000000.0
2008-07-25 08:50:00,1.89609,1.89722,1.89201,1.89722,46000000.0
2008-07-25 08:55:00,1.89763,1.89769,1.89243,1.89662,47000000.0
2008-07-25 09:00:00,1.89549,1.89928,1.89356,1.89836,41000000.0
2008-07-25 09:05:00,1.8951,1.89889,1.8944,1.89758,45000000.0
2008-07-25 09:10:00,1.89819,1.89927,1.89433,1.89806,43000000.0
2008-07-25 09:15:00,1.89919,1.90057,1.89854,1.89879,45000000.0
2008-07-25 09:20:00,1.8979,1.89973,1.8972,1.89932,42000000.0
2008-07-25 09:25:00,1.89758,1.89881,1.89706,1.89711,44000000.0
2008-07-25 09:30:00,1.89828,1.8984,1.89608,1.89722,50000000.0
2008-07-25 09:35:00,1.89697,1.89814,1.8955,1.89785,44000000.0
2008-07-25 09:40:00,1.89756,1.89912,1.89608,1.89608,42000000.0
2008-07-25 09:45:00,1.89657,1.89829,1.89495,1.89648,43000000.0
2008-07-25 09:50:00,1.89513,1.89684,1.89423,1.89638,42000000.0
2008-07-25 09:55:00,1.89424,1.89621,1.89373,1.8939,42000000.0
2008-07-25 10:00:00,1.89389,1.89467,1.89156,1.89198,43000000.0
2008-07-25 10:05:00,1.89274,1.89403,1.89027,1.89399,45000000.0
2008-07-25 10:10:00,1.89251,1.89399,1.89092,1.89399,54000000.0
2008-07-25 10:15:00,1.8928,1.89443,1.89162,1.89277,38000000.0
2008-07-25 10:20:00,1.89168,1.89304,1.8904,1.89238,43000000.0
2008-07-25 10:25:00,1.89033,1.8921,1.88943,1.89136,36000000.0
2008-07-25 10:30:00,1.89176,1.89382,1.89044,1.89354,45000000.0
2008-07-25 10:35:00,1.89203,1.89537,1.89203,1.89514,45000000.0
2008-07-25 10:40:00,1.89327,1.89512,1.89288,1.8944,42000000.0
2008-07-25 10:45:00,1.89276,1.89427,1.89204,1.89427,49000000.0
2008-07-25 10:50:00,1.89285,1.89532,1.89282,1.89444,43000000.0
2008-07-25 10:55:00,1.89236,1.8959,1.89236,1.8959,42000000.0
2008-07-25 11:00:00,1.89495,1.89703,1.89367,1.89664,41000000.0
2008-07-25 11:05:00,1.89702,1.89903,1.89512,1.89774,46000000.0
2008-07-25 11:10:00,1.8973,1.89833,1.89571,1.89771,41000000.0
2008-07-25 11:15:00,1.89611,1.89925,1.8961,1.89864,45000000.0
2008-07-25 11:20:00,1.89746,1.90003,1.89746,1.89989,37000000.0
2008-07-25 11:25:00,1.89827,1.90019,1.8977,1.89771,45000000.0
2008-07-25 11:30:00,1.89841,1.89881,1.896,1.89716,38000000.0
2008-07-25 11:35:00,1.89761,1.89761,1.89532,1.89551,51000000.0
2008-07-25 11:40:00,1.89569,1.89696,1.89453,1.89678,45000000.0
2008-07-25 11:45:00,1.89605,1.89728,1.89547,1.89581,48000000.0
2008-07-25 11:50:00,1.89635,1.89765,1.89421,1.89421,48000000.0
2008-07-25 11:55:00,1.89602,1.89702,1.89509,1.89509,35000000.0
2008-07-25 12:00:00,1.89586,1.89639,1.89443,1.89611,40000000.0
2008-07-25 12:05:00,1.89606,1.89606,1.89364,1.89521,48000000.0
2008-07-25 12:10:00,1.89481,1.89578,1.89293,1.89578,40000000.0
2008-07-25 12:15:00,1.89532,1.89669,1.89405,1.89669,46000000.0
2008-07-25 12:20:00,1.89539,1.89612,1.89349,1.89468,47000000.0
2008-07-25 12:25:00,1.89326,1.89738,1.89326,1.89738,46000000.0
2008-07-25 12:30:00,1.89647,1.89806,1.8956,1.89754,49000000.0
2008-07-25 12:35:00,1.89764,1.89764,1.89509,1.89509,41000000.0
2008-07-25 12:40:00,1.89536,1.89812,1.89536,1.89696,42000000.0
2008-07-25 12:45:00,1.89778,1.89908,1.89686,1.89714,47000000.0
2008-07-25 12:50:00,1.89671,1.89951,1.89663,1.89863,46000000.0
2008-07-25 12:55:00,1.89697,1.89908,1.89697,1.89905,41000000.0
2008-07-25 13:00:00,1.89764,1.8982,1.89485,1.89629,42000000.0
2008-07-25 13:05:00,1.89498,1.89798,1.89432,1.89688,42000000.0
2008-07-25 13:10:00,1.89705,1.89857,1.89588,1.89788,50000000.0
2008-07-25 13:15:00,1.89663,1.89872,1.89656,1.89872,45000000.0
2008-07-25 13:20:00,1.89821,1.89969,1.89726,1.89852,45000000.0
2008-07-25 13:25:00,1.89686,1.8987,1.89622,1.89869,46000000.0
2008-07-25 13:30:00,1.89729,1.89823,1.89541,1.89758,38000000.0
2008-07-25 13:35:00,1.89578,1.89752,1.89511,1.89512,43000000.0
2008-07-25 13:40:00,1.89649,1.89666,1.8935,1.89581,44000000.0
2008-07-25 13:45:00,1.89624,1.89624,1.8928,1.89496,51000000.0
2008-07-25 13:50:00,1.89467,1.89492,1.89227,1.89472,47000000.0
2008-07-25 13:55:00,1.89383,1.8953,1.89316,1.89459,42000000.0
2008-07-25 14:00:00,1.89338,1.89557,1.8932,1.89416,46000000.0
2008-07-25 14:05:00,1.89553,1.89596,1.89386,1.89395,45000000.0
2008-07-25 14:10:00,1.89602,1.89648,1.89382,1.89494,46000000.0
2008-07-25 14:15:00,1.89372,1.89482,1.89278,1.89278,45000000.0
2008-07-25 14:20:00,1.89445,1.89445,1.89221,1.89248,44000000.0
2008-07-25 14:25:00,1.89375,1.89499,1.89307,1.89492,43000000.0
2008-07-25 14:30:00,1.89282,1.89309,1.88878,1.89171,43000000.0
2008-07-25 14:35:00,1.89132,1.89255,1.89009,1.89218,42000000.0
2008-07-25 14:40:00,1.89257,1.89277,1.89013,1.89235,47000000.0
2008-07-25 14:45:00,1.89113,1.89286,1.88922,1.89141,47000000.0
2008-07-25 14:50:00,1.89159,1.89203,1.89023,1.89065,46000000.0
2008-07-25 14:55:00,1.89186,1.89245,1.89041,1.89193,43000000.0
2008-07-25 15:00:00,1.891,1.89167,1.88896,1.89109,42000000.0
2008-07-25 15:05:00,1.89125,1.89207,1.88902,1.89109,44000000.0
2008-07-25 15:10:00,1.89129,1.89156,1.88918,1.89078,47000000.0
2008-07-25 15:15:00,1.8901,1.89062,1.88869,1.8903,46000000.0
2008-07-25 15:20:00,1.89046,1.89046,1.88734,1.88746,45000000.0
2008-07-25 15:25:00,1.88895,1.88973,1.88721,1.88973,46000000.0
2008-07-25 15:30:00,1.88823,1.8897,1.88739,1.88921,51000000.0
2008-07-25 15:35:00,1.88844,1.89015,1.88809,1.8888,42000000.0
2008-07-25 15:40:00,1.88877,1.89282,1.88839,1.89282,46000000.0
2008-07-25 15:45:00,1.89123,1.89498,1.89123,1.89423,40000000.0
2008-07-25 15:50:00,1.89156,1.89381,1.89119,1.8936,38000000.0
2008-07-25 15:55:00,1.89146,1.89269,1.88905,1.89228,40000000.0
2008-07-25 16:00:00,1.88991,1.89022,1.88631,1.88799,46000000.0
2008-07-25 16:05:00,1.88737,1.88947,1.88683,1.88765,46000000.0
2008-07-25 16:10:00,1.89049,1.89091,1.8878,1.88875,43000000.0
2008-07-25 16:15:00,1.88803,1.89031,1.88688,1.88964,50000000.0
2008-07-25 16:20:00,1.88738,1.89053,1.88694,1.8893,45000000.0
2008-07-25 16:25:00,1.88938,1.89091,1.88779,1.89081,44000000.0
2008-07-25 16:30:00,1.89008,1.8913,1.88861,1.8912,45000000.0
2008-07-25 16:35:00,1.88892,1.89088,1.88834,1.89043,47000000.0
2008-07-25 16:40:00,1.88838,1.89042,1.88713,1.88895,41000000.0
2008-07-25 16:45:00,1.88781,1.88882,1.88642,1.88642,46000000.0
2008-07-25 16:50:00,1.88666,1.88981,1.8861,1.88975,43000000.0
2008-07-25 16:55:00,1.88977,1.88991,1.88671,1.88809,43000000.0
2008-07-25 17:00:00,1.8868,1.88991,1.88659,1.88822,41000000.0
2008-07-25 17:05:00,1.8896,1.89052,1.88825,1.89052,39000000.0
2008-07-25 17:10:00,1.88848,1.89042,1.88787,1.89005,40000000.0
2008-07-25 17:15:00,1.88868,1.89073,1.88836,1.8884,41000000.0
2008-07-25 17:20:00,1.88843,1.89135,1.88788,1.89132,50000000.0
2008-07-25 17:25:00,1.88962,1.8915,1.88939,1.88989,51000000.0
2008-07-25 17:30:00,1.89012,1.89131,1.88802,1.8888,45000000.0
2008-07-25 17:35:00,1.88895,1.89056,1.88784,1.88989,39000000.0
2008-07-25 17:40:00,1.88808,1.89026,1.88808,1.88834,47000000.0
2008-07-25 17:45:00,1.89054,1.89054,1.88722,1.88951,41000000.0
2008-07-25 17:50:00,1.88905,1.89058,1.8878,1.8903,48000000.0
2008-07-25 17:55:00,1.88937,1.89187,1.88937,1.89088,48000000.0
2008-07-25 18:00:00,1.89026,1.89207,1.88949,1.89042,39000000.0
2008-07-25 18:05:00,1.88984,1.89244,1.88965,1.89025,40000000.0
2008-07-25 18:10:00,1.89124,1.8951,1.88986,1.8951,52000000.0
2008-07-25 18:15:00,1.89397,1.8951,1.89128,1.89325,46000000.0
2008-07-25 18:20:00,1.89248,1.89375,1.89131,1.89372,40000000.0
2008-07-25 18:25:00,1.8919,1.89415,1.8898,1.8898,41000000.0
2008-07-25 18:30:00,1.89059,1.89244,1.88982,1.89244,41000000.0
2008-07-25 18:35:00,1.89206,1.89272,1.89026,1.89106,37000000.0
2008-07-25 18:40:00,1.89074,1.89274,1.88981,1.88981,44000000.0
2008-07-25 18:45:00,1.89075,1.89164,1.88931,1.89159,40000000.0
2008-07-25 18:50:00,1.88962,1.89249,1.88953,1.89041,44000000.0
2008-07-25 18:55:00,1.8908,1.89353,1.88977,1.89333,42000000.0
2008-07-25 19:00:00,1.89174,1.8935,1.89089,1.89102,39000000.0
2008-07-25 19:05:00,1.89066,1.89281,1.89066,1.892,47000000.0
2008-07-25 19:10:00,1.8903,1.89515,1.88974,1.89336,44000000.0
2008-07-25 19:15:00,1.89254,1.89463,1.89082,1.8925,45000000.0
2008-07-25 19:20:00,1.89053,1.89302,1.88995,1.89302,37000000.0
2008-07-25 19:25:00,1.89181,1.89486,1.89151,1.89485,47000000.0
2008-07-25 19:30:00,1.89401,1.89463,1.8923,1.89243,43000000.0
2008-07-25 19:35:00,1.8926,1.89366,1.89081,1.89245,32000000.0
2008-07-25 19:40:00,1.89116,1.89586,1.89105,1.89586,43000000.0
2008-07-25 19:45:00,1.89511,1.89533,1.89232,1.89402,49000000.0
2008-07-25 19:50:00,1.89183,1.89423,1.88895,1.89357,83000000.0
2008-07-25 19:55:00,1.88913,1.89417,1.88857,1.89278,72000000.0
2008-07-25 20:00:00,1.89273,1.89331,1.88762,1.89196,73000000.0
2008-07-25 20:05:00,1.88741,1.89284,1.88711,1.88715,46000000.0
2008-07-25 20:10:00,1.89195,1.89221,1.88697,1.89199,46000000.0
2008-07-25 20:15:00,1.89171,1.89264,1.88825,1.88825,60000000.0
2008-07-25 20:20:00,1.89285,1.89295,1.88821,1.89214,39000000.0
2008-07-25 20:25:00,1.89186,1.89288,1.88812,1.89251,71000000.0
2008-07-25 20:30:00,1.89291,1.89305,1.88806,1.89272,62000000.0
2008-07-25 20:35:00,1.89347,1.89347,1.88795,1.88842,70000000.0
2008-07-25 20:40:00,1.88788,1.89359,1.88737,1.89257,54000000.0
2008-07-25 20:45:00,1.89126,1.89283,1.88808,1.88823,39000000.0
2008-07-25 20:50:00,1.88771,1.89249,1.88771,1.88829,44000000.0
2008-07-25 20:55:00,1.8884,1.89332,1.8884,1.89332,49000000.0
2008-07-25 21:00:00,1.89225,1.89401,1.88882,1.88885,45000000.0
2008-07-25 21:05:00,1.88893,1.8939,1.88881,1.88892,37000000.0
2008-07-25 21:10:00,1.89006,1.89276,1.88857,1.88929,30000000.0
2008-07-25 21:15:00,1.89234,1.89434,1.88983,1.88983,41000000.0
2008-07-25 21:20:00,1.89496,1.89496,1.88937,1.8905,42000000.0
2008-07-25 21:25:00,1.8945,1.8946,1.88969,1.89045,42000000.0
2008-07-25 21:30:00,1.8933,1.89405,1.88962,1.89405,38000000.0
2008-07-25 21:35:00,1.88973,1.89509,1.88943,1.89065,32000000.0
2008-07-25 21:40:00,1.88981,1.89456,1.88974,1.89456,19000000.0
2008-07-25 21:45:00,1.89554,1.89567,1.88922,1.88992,34000000.0
2008-07-25 21:50:00,1.89468,1.89468,1.88925,1.88935,32000000.0
2008-07-25 21:55:00,1.88957,1.89445,1.88957,1.89433,41000000.0
2008-07-25 22:00:00,1.89288,1.89399,1.88984,1.89043,36000000.0
2008-07-25 22:05:00,1.89367,1.89506,1.88976,1.88976,34000000.0
2008-07-25 22:10:00,1.89499,1.89502,1.88947,1.89406,36000000.0
2008-07-25 22:15:00,1.89437,1.89441,1.88964,1.89441,37000000.0
2008-07-25 22:20:00,1.8901,1.89504,1.88992,1.89326,27000000.0
2008-07-25 22:25:00,1.89036,1.89538,1.89004,1.89533,34000000.0
2008-07-25 22:30:00,1.8955,1.8955,1.88987,1.89106,33000000.0
2008-07-25 22:35:00,1.89426,1.89532,1.89049,1.89112,42000000.0
2008-07-25 22:40:00,1.89168,1.89421,1.89015,1.89047,40000000.0
2008-07-25 22:45:00,1.89008,1.89585,1.89008,1.89585,29000000.0
2008-07-25 22:50:00,1.89211,1.8964,1.89122,1.89625,47000000.0
2008-07-25 22:55:00,1.89226,1.89672,1.89165,1.89202,36000000.0
2008-07-27 23:00:00,1.8989,1.8989,1.89372,1.89404,24000000.0
2008-07-27 23:05:00,1.89422,1.89422,1.89361,1.89361,14000000.0
2008-07-27 23:10:00,1.89926,1.89937,1.89365,1.89863,19000000.0
2008-07-27 23:15:00,1.89731,1.89837,1.89352,1.89384,19000000.0
2008-07-27 23:30:00,1.89942,1.89946,1.89413,1.89812,35000000.0
2008-07-27 23:35:00,1.89354,1.89366,1.89332,1.89359,23000000.0
2008-07-27 23:40:00,1.89721,1.89771,1.89312,1.89329,13000000.0
2008-07-27 23:45:00,1.89842,1.89857,1.89385,1.89843,16000000.0
2008-07-27 23:50:00,1.89396,1.89561,1.89115,1.89124,29000000.0
2008-07-27 23:55:00,1.89081,1.89715,1.89081,1.89701,35000000.0
2008-07-28 00:00:00,1.89613,1.89766,1.89222,1.89764,37000000.0
2008-07-28 00:05:00,1.89772,1.89772,1.89207,1.89207,43000000.0
2008-07-28 00:10:00,1.89255,1.89654,1.8919,1.89208,50000000.0
2008-07-28 00:15:00,1.89626,1.89626,1.89176,1.89583,40000000.0
2008-07-28 00:20:00,1.89521,1.89656,1.89169,1.89278,43000000.0
2008-07-28 00:25:00,1.89294,1.89714,1.89243,1.89714,28000000.0
2008-07-28 00:30:00,1.89835,1.89846,1.89202,1.89245,21000000.0
2008-07-28 00:35:00,1.89355,1.89711,1.89168,1.8919,46000000.0
2008-07-28 00:40:00,1.89341,1.89664,1.89194,1.89194,14000000.0
2008-07-28 00:45:00,1.89836,1.89836,1.89825,1.89825,8000000.0
2008-07-28 00:50:00,1.89138,1.89709,1.89138,1.89654,24000000.0
2008-07-28 00:55:00,1.89267,1.89736,1.89255,1.89284,46000000.0
2008-07-28 01:00:00,1.89886,1.89886,1.89264,1.89683,16000000.0
2008-07-28 01:05:00,1.89307,1.89736,1.89267,1.89676,41000000.0
2008-07-28 01:10:00,1.89269,1.8972,1.89224,1.8972,15000000.0
2008-07-28 01:15:00,1.89784,1.89784,1.89246,1.89323,14000000.0
2008-07-28 01:20:00,1.89332,1.89911,1.89332,1.89911,11000000.0
2008-07-28 01:25:00,1.89433,1.89906,1.894,1.89887,36000000.0
2008-07-28 01:30:00,1.89676,1.89868,1.89358,1.89358,57000000.0
2008-07-28 01:35:00,1.89418,1.89852,1.89358,1.89367,31000000.0
2008-07-28 01:40:00,1.89459,1.89901,1.89422,1.89888,29000000.0
2008-07-28 01:45:00,1.89868,1.89977,1.89512,1.89959,41000000.0
2008-07-28 01:50:00,1.89975,1.89976,1.89932,1.89957,14000000.0
2008-07-28 01:55:00,1.89964,1.89974,1.89962,1.89967,9000000.0
2008-07-28 02:00:00,1.89969,1.89969,1.89479,1.89953,33000000.0
2008-07-28 02:05:00,1.89601,1.89901,1.89405,1.89864,43000000.0
2008-07-28 02:10:00,1.89417,1.89872,1.89348,1.8983,41000000.0
2008-07-28 02:15:00,1.89839,1.89992,1.89365,1.89548,49000000.0
2008-07-28 02:20:00,1.89445,1.89936,1.89445,1.89565,38000000.0
2008-07-28 02:25:00,1.89488,1.90025,1.89461,1.89973,57000000.0
2008-07-28 02:30:00,1.89853,1.89972,1.89461,1.89567,64000000.0
2008-07-28 02:35:00,1.89693,1.90096,1.89588,1.89624,46000000.0
2008-07-28 02:40:00,1.8998,1.90071,1.89473,1.89964,32000000.0
2008-07-28 02:45:00,1.89901,1.89989,1.89503,1.89976,44000000.0
2008-07-28 02:50:00,1.89462,1.89937,1.89428,1.89869,41000000.0
2008-07-28 02:55:00,1.89794,1.89812,1.89344,1.89356,42000000.0
2008-07-28 03:00:00,1.89848,1.89871,1.89345,1.89844,55000000.0
2008-07-28 03:05:00,1.89401,1.89832,1.89382,1.89786,17000000.0
2008-07-28 03:10:00,1.89779,1.89899,1.89489,1.89899,33000000.0
2008-07-28 03:15:00,1.89822,1.89936,1.89404,1.89514,32000000.0
2008-07-28 03:20:00,1.89951,1.89959,1.89449,1.89844,46000000.0
2008-07-28 03:25:00,1.89576,1.89947,1.89504,1.89895,35000000.0
2008-07-28 03:30:00,1.89743,1.89945,1.89394,1.89516,35000000.0
2008-07-28 03:35:00,1.89518,1.89844,1.89354,1.89394,43000000.0
2008-07-28 03:40:00,1.89331,1.89761,1.89281,1.89426,33000000.0
2008-07-28 03:45:00,1.89793,1.89793,1.89341,1.89386,39000000.0
2008-07-28 03:50:00,1.89329,1.89889,1.89329,1.89451,43000000.0
2008-07-28 03:55:00,1.89449,1.89867,1.89347,1.89827,35000000.0
2008-07-28 04:00:00,1.89926,1.89936,1.89355,1.89376,29000000.0
2008-07-28 04:05:00,1.89905,1.89906,1.89393,1.89426,28000000.0
2008-07-28 04:10:00,1.89517,1.89949,1.89407,1.89923,39000000.0
2008-07-28 04:15:00,1.89915,1.89915,1.89424,1.89442,30000000.0
2008-07-28 04:20:00,1.89569,1.89898,1.89425,1.89898,44000000.0
2008-07-28 04:25:00,1.89938,1.89956,1.89412,1.89435,32000000.0
2008-07-28 04:30:00,1.89808,1.89955,1.89449,1.89457,35000000.0
2008-07-28 04:35:00,1.89512,1.89936,1.89509,1.89542,29000000.0
2008-07-28 04:40:00,1.89602,1.90036,1.89487,1.89979,36000000.0
2008-07-28 04:45:00,1.90005,1.90017,1.89559,1.89994,46000000.0
2008-07-28 04:50:00,1.90045,1.90046,1.89506,1.89961,35000000.0
2008-07-28 04:55:00,1.89513,1.8996,1.89513,1.8996,7000000.0
2008-07-28 05:00:00,1.89904,1.89993,1.89505,1.89993,37000000.0
2008-07-28 05:05:00,1.8955,1.90012,1.89533,1.90012,26000000.0
2008-07-28 05:10:00,1.89591,1.90067,1.89591,1.89961,23000000.0
2008-07-28 05:15:00,1.90057,1.90065,1.89514,1.89966,40000000.0
2008-07-28 05:20:00,1.89919,1.90065,1.8955,1.90013,53000000.0
2008-07-28 05:25:00,1.89582,1.90065,1.89521,1.89558,34000000.0
2008-07-28 05:30:00,1.89942,1.90046,1.89562,1.90012,42000000.0
2008-07-28 05:35:00,1.89549,1.90096,1.89539,1.89658,31000000.0
2008-07-28 05:40:00,1.89652,1.90067,1.89619,1.90064,35000000.0
2008-07-28 05:45:00,1.90081,1.90154,1.89622,1.9009,34000000.0
2008-07-28 05:50:00,1.89703,1.90159,1.89683,1.90118,32000000.0
2008-07-28 05:55:00,1.89692,1.90195,1.89692,1.90101,43000000.0
2008-07-28 06:00:00,1.89958,1.90176,1.89688,1.90155,34000000.0
2008-07-28 06:05:00,1.89639,1.90154,1.89631,1.90093,31000000.0
2008-07-28 06:10:00,1.90147,1.90147,1.89651,1.90088,43000000.0
2008-07-28 06:15:00,1.90195,1.90195,1.89708,1.8973,33000000.0
2008-07-28 06:20:00,1.89719,1.90186,1.89591,1.89591,39000000.0
2008-07-28 06:25:00,1.8959,1.90042,1.8954,1.8954,38000000.0
2008-07-28 06:30:00,1.90042,1.90114,1.89576,1.89706,42000000.0
2008-07-28 06:35:00,1.89713,1.90042,1.89501,1.89992,42000000.0
2008-07-28 06:40:00,1.89519,1.90037,1.8951,1.9,34000000.0
2008-07-28 06:45:00,1.89962,1.90075,1.89555,1.90027,22000000.0
2008-07-28 06:50:00,1.89698,1.90087,1.89644,1.89644,15000000.0
2008-07-28 06:55:00,1.89644,1.89999,1.89572,1.8994,50000000.0
2008-07-28 07:00:00,1.89871,1.89985,1.89507,1.89985,58000000.0
2008-07-28 07:05:00,1.89658,1.90056,1.8957,1.89939,44000000.0
2008-07-28 07:10:00,1.89537,1.89983,1.89482,1.89482,36000000.0
2008-07-28 07:15:00,1.90124,1.90137,1.89476,1.89514,54000000.0
2008-07-28 07:20:00,1.8955,1.89989,1.89473,1.89963,49000000.0
2008-07-28 07:25:00,1.89972,1.90035,1.89457,1.90035,55000000.0
2008-07-28 07:30:00,1.89971,1.90178,1.8959,1.897,66000000.0
2008-07-28 07:35:00,1.89572,1.89952,1.8952,1.89952,17000000.0
2008-07-28 07:40:00,1.89512,1.89963,1.89433,1.89506,60000000.0
2008-07-28 07:45:00,1.89896,1.89902,1.89345,1.89834,46000000.0
2008-07-28 07:50:00,1.89325,1.89926,1.89317,1.89926,46000000.0
2008-07-28 07:55:00,1.89462,1.89902,1.89299,1.89438,73000000.0
2008-07-28 08:00:00,1.8964,1.89835,1.8927,1.89656,72000000.0
2008-07-28 08:05:00,1.89254,1.89672,1.88963,1.89094,83000000.0
2008-07-28 08:10:00,1.89071,1.89501,1.88944,1.88978,49000000.0
2008-07-28 08:15:00,1.89272,1.89443,1.88877,1.89021,43000000.0
2008-07-28 08:20:00,1.89031,1.89325,1.88733,1.88733,41000000.0
2008-07-28 08:25:00,1.88889,1.89319,1.88799,1.89291,43000000.0
2008-07-28 08:30:00,1.89276,1.89513,1.88883,1.89513,47000000.0
2008-07-28 08:35:00,1.8944,1.89573,1.89047,1.89555,37000000.0
2008-07-28 08:40:00,1.89061,1.89537,1.88966,1.89342,45000000.0
2008-07-28 08:45:00,1.89324,1.89434,1.88905,1.8928,44000000.0
2008-07-28 08:50:00,1.89407,1.89478,1.88949,1.8938,47000000.0
2008-07-28 08:55:00,1.88983,1.89459,1.88973,1.89066,39000000.0
2008-07-28 09:00:00,1.89449,1.89565,1.89036,1.89562,42000000.0
2008-07-28 09:05:00,1.89041,1.89539,1.89041,1.89404,44000000.0
2008-07-28 09:10:00,1.89071,1.89511,1.89071,1.89111,40000000.0
2008-07-28 09:15:00,1.89151,1.89341,1.89057,1.8927,44000000.0
2008-07-28 09:20:00,1.89156,1.89451,1.89156,1.89252,37000000.0
2008-07-28 09:25:00,1.89296,1.89489,1.89277,1.89445,41000000.0
2008-07-28 09:30:00,1.89349,1.89534,1.89302,1.89467,41000000.0
2008-07-28 09:35:00,1.89318,1.89463,1.89119,1.89309,40000000.0
2008-07-28 09:40:00,1.89184,1.89301,1.89096,1.89301,46000000.0
2008-07-28 09:45:00,1.89167,1.89365,1.89095,1.89095,47000000.0
2008-07-28 09:50:00,1.89247,1.89312,1.89079,1.89312,40000000.0
2008-07-28 09:55:00,1.8919,1.89469,1.89133,1.89292,39000000.0
2008-07-28 10:00:00,1.89261,1.89415,1.89183,1.89343,48000000.0
2008-07-28 10:05:00,1.89189,1.89472,1.89189,1.89434,48000000.0
2008-07-28 10:10:00,1.89309,1.89507,1.893,1.89439,41000000.0
2008-07-28 10:15:00,1.89352,1.8949,1.89199,1.89216,47000000.0
2008-07-28 10:20:00,1.89356,1.89455,1.89196,1.89196,39000000.0
2008-07-28 10:25:00,1.89198,1.89467,1.89191,1.89373,45000000.0
2008-07-28 10:30:00,1.89342,1.89539,1.89342,1.89384,51000000.0
2008-07-28 10:35:00,1.89378,1.89494,1.89184,1.89348,50000000.0
2008-07-28 10:40:00,1.89341,1.89371,1.89183,1.89357,41000000.0
2008-07-28 10:45:00,1.89341,1.89415,1.89233,1.89394,40000000.0
2008-07-28 10:50:00,1.89237,1.8944,1.89222,1.89413,39000000.0
2008-07-28 10:55:00,1.89262,1.89464,1.89262,1.89343,41000000.0
2008-07-28 11:00:00,1.89483,1.89534,1.89311,1.89534,43000000.0
2008-07-28 11:05:00,1.89367,1.89594,1.89367,1.89491,43000000.0
2008-07-28 11:10:00,1.89386,1.8954,1.89321,1.89324,46000000.0
2008-07-28 11:15:00,1.89362,1.89496,1.8926,1.89496,41000000.0
2008-07-28 11:20:00,1.89501,1.89565,1.89351,1.89509,47000000.0
2008-07-28 11:25:00,1.89472,1.89505,1.89305,1.89474,45000000.0
2008-07-28 11:30:00,1.89407,1.89539,1.89333,1.89539,35000000.0
2008-07-28 11:35:00,1.89411,1.89576,1.89399,1.89514,45000000.0
2008-07-28 11:40:00,1.89344,1.8949,1.89209,1.89211,50000000.0
2008-07-28 11:45:00,1.89264,1.89418,1.89213,1.8931,43000000.0
2008-07-28 11:50:00,1.89272,1.89556,1.89253,1.89414,46000000.0
2008-07-28 11:55:00,1.89374,1.8959,1.89374,1.89413,46000000.0
2008-07-28 12:00:00,1.89458,1.8966,1.89389,1.89594,40000000.0
2008-07-28 12:05:00,1.89704,1.89733,1.89526,1.89547,38000000.0
2008-07-28 12:10:00,1.89542,1.89778,1.89528,1.89763,40000000.0
2008-07-28 12:15:00,1.89674,1.89806,1.89454,1.89619,46000000.0
2008-07-28 12:20:00,1.89479,1.89623,1.89446,1.89478,42000000.0
2008-07-28 12:25:00,1.8943,1.89674,1.89381,1.89568,51000000.0
2008-07-28 12:30:00,1.89551,1.8968,1.89446,1.89581,46000000.0
2008-07-28 12:35:00,1.89819,1.89826,1.89516,1.89569,45000000.0
2008-07-28 12:40:00,1.89724,1.89746,1.89529,1.89722,46000000.0
2008-07-28 12:45:00,1.89619,1.89741,1.89511,1.8973,47000000.0
2008-07-28 12:50:00,1.89626,1.8988,1.8958,1.8988,44000000.0
2008-07-28 12:55:00,1.89789,1.89925,1.89726,1.89781,42000000.0
2008-07-28 13:00:00,1.89803,1.89904,1.89717,1.89731,43000000.0
2008-07-28 13:05:00,1.89857,1.8994,1.89741,1.89934,46000000.0
2008-07-28 13:10:00,1.89756,1.90006,1.89739,1.8999,47000000.0
2008-07-28 13:15:00,1.89866,1.89991,1.89724,1.89898,47000000.0
2008-07-28 13:20:00,1.89762,1.89913,1.897,1.89891,42000000.0
2008-07-28 13:25:00,1.89736,1.89896,1.89651,1.89846,43000000.0
2008-07-28 13:30:00,1.89742,1.89813,1.89536,1.89737,43000000.0
2008-07-28 13:35:00,1.89556,1.89788,1.89556,1.89593,44000000.0
2008-07-28 13:40:00,1.8957,1.89775,1.89361,1.89547,45000000.0
2008-07-28 13:45:00,1.894,1.89561,1.89369,1.89478,46000000.0
2008-07-28 13:50:00,1.89461,1.89615,1.89335,1.8941,45000000.0
2008-07-28 13:55:00,1.89551,1.89582,1.89363,1.89424,46000000.0
2008-07-28 14:00:00,1.89429,1.89577,1.89378,1.89496,42000000.0
2008-07-28 14:05:00,1.89359,1.89501,1.89262,1.89436,47000000.0
2008-07-28 14:10:00,1.89247,1.89439,1.89243,1.89283,51000000.0
2008-07-28 14:15:00,1.89326,1.89521,1.89292,1.89366,44000000.0
2008-07-28 14:20:00,1.89538,1.89598,1.89397,1.89429,43000000.0
2008-07-28 14:25:00,1.89451,1.89751,1.89451,1.89548,38000000.0
2008-07-28 14:30:00,1.89556,1.89744,1.89535,1.8964,46000000.0
2008-07-28 14:35:00,1.8952,1.89746,1.89499,1.89746,45000000.0
2008-07-28 14:40:00,1.89749,1.8979,1.89561,1.89728,45000000.0
2008-07-28 14:45:00,1.89656,1.89768,1.89535,1.8975,50000000.0
2008-07-28 14:50:00,1.89555,1.89783,1.89555,1.89753,42000000.0
2008-07-28 14:55:00,1.89635,1.89779,1.89584,1.89732,42000000.0
2008-07-28 15:00:00,1.89619,1.89751,1.89541,1.89558,35000000.0
2008-07-28 15:05:00,1.89613,1.8972,1.8928,1.8972,46000000.0
2008-07-28 15:10:00,1.8959,1.89856,1.8959,1.89826,47000000.0
2008-07-28 15:15:00,1.89722,1.89972,1.89692,1.89972,42000000.0
2008-07-28 15:20:00,1.89781,1.90073,1.89781,1.89979,41000000.0
2008-07-28 15:25:00,1.8986,1.8996,1.89694,1.89806,49000000.0
2008-07-28 15:30:00,1.89681,1.89765,1.89573,1.897,46000000.0
2008-07-28 15:35:00,1.89572,1.897,1.89435,1.89496,47000000.0
2008-07-28 15:40:00,1.89467,1.89615,1.89307,1.89315,46000000.0
2008-07-28 15:45:00,1.89375,1.89522,1.89271,1.89349,40000000.0
2008-07-28 15:50:00,1.89416,1.89483,1.89253,1.89445,48000000.0
2008-07-28 15:55:00,1.89272,1.89462,1.89245,1.89384,40000000.0
2008-07-28 16:00:00,1.89203,1.89304,1.89032,1.89215,35000000.0
2008-07-28 16:05:00,1.89032,1.89294,1.89032,1.89211,48000000.0
2008-07-28 16:10:00,1.89184,1.89184,1.88963,1.89162,48000000.0
2008-07-28 16:15:00,1.89041,1.89332,1.89041,1.89184,45000000.0
2008-07-28 16:20:00,1.89324,1.89358,1.89149,1.89243,51000000.0
2008-07-28 16:25:00,1.89257,1.89422,1.8922,1.89258,38000000.0
2008-07-28 16:30:00,1.89397,1.89446,1.89245,1.89446,45000000.0
2008-07-28 16:35:00,1.89398,1.89424,1.89217,1.89346,37000000.0
2008-07-28 16:40:00,1.8922,1.89539,1.89193,1.89453,45000000.0
2008-07-28 16:45:00,1.89399,1.89616,1.89383,1.89516,41000000.0
2008-07-28 16:50:00,1.89414,1.89577,1.89283,1.89334,46000000.0
2008-07-28 16:55:00,1.89335,1.89647,1.89335,1.89606,41000000.0
2008-07-28 17:00:00,1.89576,1.89662,1.89435,1.89662,42000000.0
2008-07-28 17:05:00,1.89522,1.89787,1.8952,1.89647,43000000.0
2008-07-28 17:10:00,1.8983,1.89896,1.89582,1.8981,49000000.0
2008-07-28 17:15:00,1.89695,1.89872,1.8965,1.89733,42000000.0
2008-07-28 17:20:00,1.89768,1.8994,1.89691,1.89769,45000000.0
2008-07-28 17:25:00,1.89806,1.89849,1.89505,1.89735,45000000.0
2008-07-28 17:30:00,1.89633,1.89758,1.89421,1.89667,36000000.0
2008-07-28 17:35:00,1.89522,1.89882,1.89485,1.89822,43000000.0
2008-07-28 17:40:00,1.89682,1.89855,1.89595,1.89661,38000000.0
2008-07-28 17:45:00,1.8972,1.89757,1.89468,1.89487,54000000.0
2008-07-28 17:50:00,1.89525,1.89633,1.89447,1.89547,45000000.0
2008-07-28 17:55:00,1.89577,1.89603,1.8934,1.89348,43000000.0
2008-07-28 18:00:00,1.89446,1.89521,1.8928,1.89515,42000000.0
2008-07-28 18:05:00,1.8939,1.89525,1.89358,1.89358,42000000.0
2008-07-28 18:10:00,1.89392,1.8958,1.89356,1.8958,43000000.0
2008-07-28 18:15:00,1.89445,1.896,1.89378,1.89386,42000000.0
2008-07-28 18:20:00,1.89555,1.89555,1.89275,1.89491,44000000.0
2008-07-28 18:25:00,1.89331,1.89538,1.89287,1.89538,39000000.0
2008-07-28 18:30:00,1.89431,1.89532,1.89328,1.89328,44000000.0
2008-07-28 18:35:00,1.89484,1.89609,1.89318,1.8934,42000000.0
2008-07-28 18:40:00,1.89377,1.8962,1.89366,1.89482,45000000.0
2008-07-28 18:45:00,1.89524,1.89758,1.89497,1.89626,43000000.0
2008-07-28 18:50:00,1.8979,1.89863,1.8965,1.89863,45000000.0
2008-07-28 18:55:00,1.89676,1.89845,1.89652,1.89674,41000000.0
2008-07-28 19:00:00,1.8975,1.89841,1.89657,1.89778,47000000.0
2008-07-28 19:05:00,1.8972,1.8972,1.893,1.89348,46000000.0
2008-07-28 19:10:00,1.8968,1.89784,1.89132,1.89132,45000000.0
2008-07-28 19:15:00,1.89518,1.89758,1.89167,1.89347,47000000.0
2008-07-28 19:20:00,1.89265,1.89727,1.89265,1.89317,50000000.0
2008-07-28 19:25:00,1.89307,1.89645,1.89256,1.89645,45000000.0
2008-07-28 19:30:00,1.89628,1.89685,1.89282,1.89604,44000000.0
2008-07-28 19:35:00,1.89412,1.89635,1.89247,1.89603,35000000.0
2008-07-28 19:40:00,1.89284,1.89607,1.89254,1.895,47000000.0
2008-07-28 19:45:00,1.89653,1.89653,1.89164,1.89516,46000000.0
2008-07-28 19:50:00,1.89181,1.89533,1.89064,1.89392,36000000.0
2008-07-28 19:55:00,1.89185,1.89441,1.89081,1.89405,41000000.0
2008-07-28 20:00:00,1.89503,1.89503,1.89106,1.89402,43000000.0
2008-07-28 20:05:00,1.89085,1.89504,1.89085,1.89471,42000000.0
2008-07-28 20:10:00,1.89143,1.89445,1.89095,1.89419,39000000.0
2008-07-28 20:15:00,1.89629,1.89629,1.89179,1.89485,44000000.0
2008-07-28 20:20:00,1.89497,1.89524,1.89121,1.89465,44000000.0
2008-07-28 20:25:00,1.89403,1.89496,1.89195,1.89486,36000000.0
2008-07-28 20:30:00,1.89531,1.89531,1.89139,1.8937,45000000.0
2008-07-28 20:35:00,1.89113,1.89412,1.89024,1.89293,44000000.0
2008-07-28 20:40:00,1.89054,1.89398,1.89054,1.89267,42000000.0
2008-07-28 20:45:00,1.89274,1.89422,1.89056,1.89421,41000000.0
2008-07-28 20:50:00,1.89204,1.89589,1.89204,1.89283,45000000.0
2008-07-28 20:55:00,1.89283,1.89573,1.89249,1.89569,34000000.0
2008-07-28 21:00:00,1.89595,1.89595,1.8917,1.89438,45000000.0
2008-07-28 21:05:00,1.89326,1.89514,1.89209,1.89232,45000000.0
2008-07-28 21:10:00,1.89196,1.89587,1.89196,1.89587,46000000.0
2008-07-28 21:15:00,1.89589,1.89589,1.89253,1.89556,29000000.0
2008-07-28 21:20:00,1.89271,1.89558,1.89241,1.89483,34000000.0
2008-07-28 21:25:00,1.89142,1.8952,1.89142,1.89483,52000000.0
2008-07-28 21:30:00,1.89496,1.89496,1.89148,1.89184,45000000.0
2008-07-28 21:35:00,1.89177,1.89467,1.89167,1.89207,38000000.0
2008-07-28 21:40:00,1.89172,1.89526,1.89172,1.89463,45000000.0
2008-07-28 21:45:00,1.89562,1.89562,1.89124,1.89427,46000000.0
2008-07-28 21:50:00,1.89066,1.8932,1.88968,1.89227,40000000.0
2008-07-28 21:55:00,1.89005,1.89452,1.89005,1.89424,43000000.0
2008-07-28 22:00:00,1.89308,1.89411,1.88626,1.89378,37000000.0
2008-07-28 22:05:00,1.89376,1.89614,1.89175,1.89614,39000000.0
2008-07-28 22:10:00,1.89567,1.89635,1.8929,1.89422,37000000.0
2008-07-28 22:15:00,1.897,1.897,1.89337,1.89369,40000000.0
2008-07-28 22:20:00,1.89596,1.89679,1.89378,1.89446,45000000.0
2008-07-28 22:25:00,1.89693,1.89693,1.89399,1.89401,43000000.0
2008-07-28 22:30:00,1.89672,1.89672,1.89196,1.89224,31000000.0
2008-07-28 22:35:00,1.89391,1.89486,1.89313,1.89313,35000000.0
2008-07-28 22:40:00,1.89414,1.89457,1.8934,1.89445,31000000.0
2008-07-28 22:45:00,1.89827,1.89827,1.89146,1.89342,47000000.0
2008-07-28 22:50:00,1.89311,1.8942,1.89233,1.89318,48000000.0
2008-07-28 22:55:00,1.89254,1.89503,1.89254,1.89405,38000000.0
2008-07-28 23:00:00,1.89716,1.89716,1.89366,1.89405,35000000.0
2008-07-28 23:05:00,1.89441,1.89511,1.89404,1.89404,27000000.0
2008-07-28 23:10:00,1.89534,1.89546,1.89441,1.89532,33000000.0
2008-07-28 23:15:00,1.899,1.899,1.89403,1.89457,40000000.0
2008-07-28 23:20:00,1.89533,1.89609,1.89462,1.8959,40000000.0
2008-07-28 23:25:00,1.89468,1.89607,1.89468,1.89573,42000000.0
2008-07-28 23:30:00,1.8981,1.8981,1.89464,1.89576,40000000.0
2008-07-28 23:35:00,1.89462,1.89556,1.89454,1.89554,36000000.0
2008-07-28 23:40:00,1.89477,1.89577,1.89451,1.89451,32000000.0
2008-07-28 23:45:00,1.89666,1.89666,1.89412,1.89492,40000000.0
2008-07-28 23:50:00,1.89428,1.89524,1.89428,1.89496,27000000.0
2008-07-28 23:55:00,1.89427,1.89523,1.89394,1.89523,26000000.0
2008-07-29 00:00:00,1.89885,1.89885,1.89513,1.89521,17000000.0
2008-07-29 00:05:00,1.89516,1.89556,1.89441,1.8951,24000000.0
2008-07-29 00:10:00,1.89435,1.89555,1.89435,1.89545,18000000.0
2008-07-29 00:15:00,1.89975,1.89976,1.89441,1.89453,38000000.0
2008-07-29 00:25:00,1.89441,1.8957,1.89441,1.89467,40000000.0
2008-07-29 00:30:00,1.89662,1.89919,1.89463,1.89592,33000000.0
2008-07-29 00:35:00,1.89575,1.89595,1.89575,1.89584,18000000.0
2008-07-29 00:40:00,1.89498,1.89568,1.89498,1.89568,7000000.0
2008-07-29 00:45:00,1.89967,1.89967,1.89489,1.89572,22000000.0
2008-07-29 00:50:00,1.89487,1.89564,1.8909,1.89161,37000000.0
2008-07-29 00:55:00,1.89068,1.89168,1.89016,1.89129,61000000.0
2008-07-29 01:00:00,1.89394,1.89394,1.88378,1.88378,25000000.0
2008-07-29 01:05:00,1.89034,1.89046,1.88432,1.88432,18000000.0
2008-07-29 01:10:00,1.89055,1.89067,1.8841,1.88984,27000000.0
2008-07-29 01:15:00,1.89311,1.89311,1.88493,1.88493,21000000.0
2008-07-29 01:20:00,1.88405,1.89365,1.88362,1.88955,27000000.0
2008-07-29 01:25:00,1.89092,1.89273,1.89009,1.89169,57000000.0
2008-07-29 01:30:00,1.89633,1.89633,1.89175,1.8918,65000000.0
2008-07-29 01:35:00,1.89285,1.89291,1.89159,1.89255,44000000.0
2008-07-29 01:40:00,1.89139,1.8922,1.89116,1.89141,26000000.0
2008-07-29 01:45:00,1.89745,1.89745,1.89137,1.89183,36000000.0
2008-07-29 01:50:00,1.88574,1.89272,1.88533,1.88688,34000000.0
2008-07-29 01:55:00,1.89287,1.89287,1.8864,1.8864,30000000.0
2008-07-29 02:00:00,1.89692,1.89692,1.88542,1.89255,28000000.0
2008-07-29 02:05:00,1.89099,1.89285,1.88552,1.88616,43000000.0
2008-07-29 02:10:00,1.88597,1.89103,1.88592,1.88695,14000000.0
2008-07-29 02:15:00,1.89704,1.89704,1.88659,1.88676,49000000.0
2008-07-29 02:20:00,1.89289,1.89312,1.88633,1.88715,23000000.0
2008-07-29 02:25:00,1.88665,1.89279,1.88665,1.88676,47000000.0
2008-07-29 02:30:00,1.89915,1.89917,1.88605,1.89316,55000000.0
2008-07-29 02:35:00,1.88783,1.89306,1.88602,1.89232,46000000.0
2008-07-29 02:40:00,1.8877,1.89267,1.88588,1.88588,34000000.0
2008-07-29 02:45:00,1.89791,1.89791,1.88611,1.8917,44000000.0
2008-07-29 02:50:00,1.88595,1.89241,1.88531,1.89171,50000000.0
2008-07-29 02:55:00,1.88669,1.89146,1.88549,1.88549,42000000.0
2008-07-29 03:00:00,1.89679,1.89679,1.88497,1.88624,55000000.0
2008-07-29 03:05:00,1.89225,1.8925,1.88537,1.88629,58000000.0
2008-07-29 03:10:00,1.89197,1.89197,1.88607,1.88607,18000000.0
2008-07-29 03:15:00,1.89719,1.89719,1.88501,1.88584,42000000.0
2008-07-29 03:20:00,1.89142,1.89142,1.88482,1.88569,46000000.0
2008-07-29 03:25:00,1.88716,1.89267,1.88541,1.89252,44000000.0
2008-07-29 03:30:00,1.8953,1.8953,1.88603,1.88673,16000000.0
2008-07-29 03:35:00,1.89272,1.89276,1.88564,1.88576,32000000.0
2008-07-29 03:40:00,1.89222,1.89306,1.88644,1.88658,42000000.0
2008-07-29 03:45:00,1.89741,1.89741,1.88632,1.88666,33000000.0
2008-07-29 03:50:00,1.89262,1.89262,1.88584,1.88596,20000000.0
2008-07-29 03:55:00,1.89215,1.89215,1.88531,1.8863,45000000.0
2008-07-29 04:00:00,1.89749,1.89749,1.8856,1.88618,47000000.0
2008-07-29 04:05:00,1.89042,1.89247,1.88509,1.89236,40000000.0
2008-07-29 04:10:00,1.89187,1.8924,1.88606,1.89138,39000000.0
2008-07-29 04:15:00,1.89585,1.89585,1.88546,1.88555,40000000.0
2008-07-29 04:20:00,1.88605,1.89253,1.88582,1.88604,44000000.0
2008-07-29 04:25:00,1.88595,1.89296,1.88587,1.88684,42000000.0
2008-07-29 04:30:00,1.89788,1.89788,1.88661,1.89277,43000000.0
2008-07-29 04:35:00,1.8931,1.8931,1.88626,1.88626,30000000.0
2008-07-29 04:40:00,1.89182,1.8926,1.8863,1.88638,39000000.0
2008-07-29 04:45:00,1.89743,1.89743,1.88641,1.88664,26000000.0
2008-07-29 04:50:00,1.88672,1.89189,1.88637,1.88637,18000000.0
2008-07-29 04:55:00,1.89276,1.89317,1.88629,1.88693,29000000.0
2008-07-29 05:00:00,1.89745,1.89745,1.88648,1.89213,27000000.0
2008-07-29 05:05:00,1.89242,1.8928,1.88612,1.88612,26000000.0
2008-07-29 05:10:00,1.89111,1.89304,1.88583,1.89299,32000000.0
2008-07-29 05:15:00,1.89794,1.89794,1.88574,1.8866,40000000.0
2008-07-29 05:20:00,1.89275,1.89292,1.88563,1.88627,53000000.0
2008-07-29 05:25:00,1.88732,1.89277,1.88551,1.89275,42000000.0
2008-07-29 05:30:00,1.89729,1.89729,1.88605,1.89236,35000000.0
2008-07-29 05:35:00,1.89278,1.89296,1.88804,1.89172,32000000.0
2008-07-29 05:40:00,1.88683,1.89296,1.88677,1.89281,17000000.0
2008-07-29 05:45:00,1.89854,1.89866,1.88591,1.89187,25000000.0
2008-07-29 05:50:00,1.8919,1.89403,1.88607,1.89395,32000000.0
2008-07-29 05:55:00,1.89351,1.89351,1.88736,1.89304,43000000.0
2008-07-29 06:00:00,1.8978,1.8978,1.88664,1.88697,44000000.0
2008-07-29 06:05:00,1.88704,1.89201,1.88704,1.88803,24000000.0
2008-07-29 06:10:00,1.89337,1.89337,1.88765,1.88765,9000000.0
2008-07-29 06:15:00,1.89692,1.89692,1.88785,1.88785,33000000.0
2008-07-29 06:20:00,1.88751,1.89395,1.88751,1.88764,31000000.0
2008-07-29 06:25:00,1.89239,1.89417,1.88733,1.88733,21000000.0
2008-07-29 06:30:00,1.89661,1.89661,1.88735,1.89396,31000000.0
2008-07-29 06:35:00,1.88694,1.89417,1.88693,1.8873,38000000.0
2008-07-29 06:40:00,1.8888,1.89312,1.88688,1.88688,31000000.0
2008-07-29 06:45:00,1.89967,1.89967,1.88684,1.88684,33000000.0
2008-07-29 06:50:00,1.88762,1.89348,1.88731,1.89305,22000000.0
2008-07-29 06:55:00,1.89356,1.89372,1.88717,1.88717,59000000.0
2008-07-29 07:00:00,1.89879,1.89879,1.88721,1.88726,41000000.0
2008-07-29 07:05:00,1.89368,1.89371,1.8861,1.88613,44000000.0
2008-07-29 07:10:00,1.89155,1.89337,1.88632,1.88721,50000000.0
2008-07-29 07:15:00,1.89786,1.89786,1.88555,1.88602,54000000.0
2008-07-29 07:20:00,1.89187,1.89194,1.88533,1.88534,63000000.0
2008-07-29 07:25:00,1.88654,1.89396,1.88595,1.88793,65000000.0
2008-07-29 07:30:00,1.89807,1.89807,1.8874,1.89592,92000000.0
2008-07-29 07:35:00,1.89554,1.89959,1.8955,1.89864,113000000.0
2008-07-29 07:40:00,1.89894,1.89916,1.89547,1.89573,49000000.0
2008-07-29 07:45:00,1.89856,1.89936,1.89544,1.89633,46000000.0
2008-07-29 07:50:00,1.8956,1.8995,1.89517,1.8995,46000000.0
2008-07-29 07:55:00,1.89955,1.89995,1.89576,1.89621,73000000.0
2008-07-29 08:00:00,1.89822,1.89866,1.8944,1.89711,72000000.0
2008-07-29 08:05:00,1.89429,1.89769,1.89381,1.89745,83000000.0
2008-07-29 08:10:00,1.89771,1.89847,1.89379,1.89722,49000000.0
2008-07-29 08:15:00,1.89441,1.8973,1.89278,1.89695,43000000.0
2008-07-29 08:20:00,1.8941,1.89758,1.89311,1.8968,41000000.0
2008-07-29 08:25:00,1.89681,1.89707,1.89367,1.89707,43000000.0
2008-07-29 08:30:00,1.89728,1.89736,1.89379,1.89701,47000000.0
2008-07-29 08:35:00,1.89317,1.89723,1.89317,1.89601,37000000.0
2008-07-29 08:40:00,1.89707,1.89707,1.89085,1.89088,45000000.0
2008-07-29 08:45:00,1.89228,1.8961,1.89129,1.8961,44000000.0
2008-07-29 08:50:00,1.89615,1.89702,1.89251,1.89675,47000000.0
2008-07-29 08:55:00,1.89274,1.89653,1.89274,1.89572,39000000.0
2008-07-29 09:00:00,1.89535,1.8976,1.89313,1.89754,42000000.0
2008-07-29 09:05:00,1.89633,1.89819,1.89378,1.89819,44000000.0
2008-07-29 09:10:00,1.89546,1.89867,1.89445,1.89831,40000000.0
2008-07-29 09:15:00,1.89787,1.89908,1.89758,1.89778,44000000.0
2008-07-29 09:20:00,1.89771,1.89899,1.89752,1.89769,37000000.0
2008-07-29 09:25:00,1.89796,1.89903,1.89656,1.89768,41000000.0
2008-07-29 09:30:00,1.89643,1.89728,1.89447,1.89562,41000000.0
2008-07-29 09:35:00,1.89478,1.89618,1.89398,1.89475,40000000.0
2008-07-29 09:40:00,1.89411,1.89555,1.8941,1.89555,46000000.0
2008-07-29 09:45:00,1.89492,1.89595,1.89434,1.89538,47000000.0
2008-07-29 09:50:00,1.8945,1.89582,1.89427,1.89529,40000000.0
2008-07-29 09:55:00,1.89508,1.8967,1.89445,1.8967,39000000.0
2008-07-29 10:00:00,1.89584,1.89772,1.89368,1.89587,48000000.0
2008-07-29 10:05:00,1.89573,1.89735,1.8955,1.8956,48000000.0
2008-07-29 10:10:00,1.89684,1.89688,1.8955,1.89681,41000000.0
2008-07-29 10:15:00,1.89607,1.89673,1.8954,1.89619,47000000.0
2008-07-29 10:20:00,1.89506,1.8972,1.89506,1.89593,39000000.0
2008-07-29 10:25:00,1.89612,1.89716,1.89395,1.89552,45000000.0
2008-07-29 10:30:00,1.89587,1.89719,1.89456,1.8953,51000000.0
2008-07-29 10:35:00,1.89494,1.89577,1.89434,1.89566,50000000.0
2008-07-29 10:40:00,1.89566,1.89683,1.89479,1.89669,41000000.0
2008-07-29 10:45:00,1.89637,1.89754,1.8959,1.89683,40000000.0
2008-07-29 10:50:00,1.89669,1.89713,1.89615,1.89667,39000000.0
2008-07-29 10:55:00,1.89576,1.89658,1.89467,1.89557,41000000.0
2008-07-29 11:00:00,1.89576,1.8964,1.89491,1.89596,43000000.0
2008-07-29 11:05:00,1.89611,1.89611,1.89388,1.89498,43000000.0
2008-07-29 11:10:00,1.8956,1.89616,1.89413,1.89464,46000000.0
2008-07-29 11:15:00,1.89545,1.89565,1.89399,1.89399,41000000.0
2008-07-29 11:20:00,1.89406,1.89539,1.89334,1.89474,37000000.0
2008-07-29 11:25:00,1.89319,1.89501,1.89319,1.89479,45000000.0
2008-07-29 11:30:00,1.89486,1.89562,1.89379,1.89517,42000000.0
2008-07-29 11:35:00,1.89423,1.89607,1.89423,1.89528,45000000.0
2008-07-29 11:40:00,1.89509,1.89687,1.89498,1.89667,50000000.0
2008-07-29 11:45:00,1.89633,1.89699,1.89524,1.89649,43000000.0
2008-07-29 11:50:00,1.89537,1.8966,1.89494,1.89641,46000000.0
2008-07-29 11:55:00,1.89644,1.8968,1.89325,1.89325,37000000.0
2008-07-29 12:00:00,1.89625,1.89658,1.89448,1.89626,40000000.0
2008-07-29 12:05:00,1.89562,1.89713,1.89529,1.89581,38000000.0
2008-07-29 12:10:00,1.89545,1.89606,1.89432,1.8945,40000000.0
2008-07-29 12:15:00,1.8952,1.8962,1.89434,1.8962,46000000.0
2008-07-29 12:20:00,1.8961,1.8961,1.89374,1.89408,42000000.0
2008-07-29 12:25:00,1.89474,1.89543,1.8939,1.89523,51000000.0
2008-07-29 12:30:00,1.89483,1.89556,1.89412,1.89497,46000000.0
2008-07-29 12:35:00,1.89475,1.89595,1.89406,1.89595,45000000.0
2008-07-29 12:40:00,1.89514,1.89692,1.89496,1.89629,46000000.0
2008-07-29 12:45:00,1.89616,1.89668,1.89502,1.89548,47000000.0
2008-07-29 12:50:00,1.89562,1.89649,1.8948,1.89585,44000000.0
2008-07-29 12:55:00,1.89577,1.89606,1.89385,1.89519,42000000.0
2008-07-29 13:00:00,1.89454,1.89532,1.89398,1.89532,43000000.0
2008-07-29 13:05:00,1.89436,1.89522,1.89321,1.89378,46000000.0
2008-07-29 13:10:00,1.89305,1.89514,1.89247,1.89281,47000000.0
2008-07-29 13:15:00,1.89298,1.89408,1.89151,1.8924,47000000.0
2008-07-29 13:20:00,1.8918,1.89269,1.89127,1.89174,42000000.0
2008-07-29 13:25:00,1.89246,1.89248,1.8905,1.89223,43000000.0
2008-07-29 13:30:00,1.89101,1.89189,1.89027,1.89145,43000000.0
2008-07-29 13:35:00,1.89115,1.89225,1.88997,1.89217,44000000.0
2008-07-29 13:40:00,1.89079,1.892,1.8901,1.8914,45000000.0
2008-07-29 13:45:00,1.89059,1.89104,1.88915,1.89001,46000000.0
2008-07-29 13:50:00,1.88909,1.88965,1.88758,1.88875,45000000.0
2008-07-29 13:55:00,1.88813,1.88945,1.88757,1.88945,46000000.0
2008-07-29 14:00:00,1.88922,1.88991,1.88854,1.88929,42000000.0
2008-07-29 14:05:00,1.88832,1.88928,1.8878,1.88902,47000000.0
2008-07-29 14:10:00,1.88905,1.88929,1.88649,1.88649,51000000.0
2008-07-29 14:15:00,1.88814,1.88908,1.88704,1.88775,44000000.0
2008-07-29 14:20:00,1.88881,1.88958,1.88764,1.88939,43000000.0
2008-07-29 14:25:00,1.88846,1.89093,1.88846,1.8905,38000000.0
2008-07-29 14:30:00,1.89056,1.89088,1.88882,1.88974,46000000.0
2008-07-29 14:35:00,1.88948,1.89,1.88871,1.88958,45000000.0
2008-07-29 14:40:00,1.8885,1.88954,1.88793,1.88793,45000000.0
2008-07-29 14:45:00,1.88818,1.88864,1.88713,1.88826,50000000.0
2008-07-29 14:50:00,1.88722,1.88852,1.88658,1.88742,42000000.0
2008-07-29 14:55:00,1.88674,1.88749,1.88301,1.88543,42000000.0
2008-07-29 15:00:00,1.88519,1.88519,1.88073,1.88447,44000000.0
2008-07-29 15:05:00,1.88382,1.88488,1.88356,1.88486,46000000.0
2008-07-29 15:10:00,1.88377,1.88527,1.88333,1.88457,47000000.0
2008-07-29 15:15:00,1.88438,1.8848,1.88354,1.88478,42000000.0
2008-07-29 15:20:00,1.88386,1.88474,1.88321,1.88407,41000000.0
2008-07-29 15:25:00,1.88389,1.88443,1.88231,1.88288,49000000.0
2008-07-29 15:30:00,1.88285,1.8842,1.87888,1.88012,46000000.0
2008-07-29 15:35:00,1.88046,1.88197,1.87906,1.88077,47000000.0
2008-07-29 15:40:00,1.88153,1.88219,1.87956,1.88032,46000000.0
2008-07-29 15:45:00,1.8803,1.8804,1.87869,1.87931,40000000.0
2008-07-29 15:50:00,1.87932,1.8798,1.87842,1.87976,48000000.0
2008-07-29 15:55:00,1.87858,1.88036,1.87501,1.87501,40000000.0
2008-07-29 16:00:00,1.8767,1.8767,1.87237,1.87397,35000000.0
2008-07-29 16:05:00,1.87379,1.87379,1.86706,1.86877,48000000.0
2008-07-29 16:10:00,1.86966,1.8698,1.8658,1.8679,48000000.0
2008-07-29 16:15:00,1.86739,1.86782,1.86489,1.86587,45000000.0
2008-07-29 16:20:00,1.86571,1.8685,1.86448,1.86718,51000000.0
2008-07-29 16:25:00,1.86608,1.86629,1.86293,1.86597,38000000.0
2008-07-29 16:30:00,1.86512,1.86689,1.86453,1.86453,45000000.0
2008-07-29 16:35:00,1.8642,1.86538,1.86048,1.8612,37000000.0
2008-07-29 16:40:00,1.86108,1.86113,1.85947,1.86062,45000000.0
2008-07-29 16:45:00,1.86058,1.86117,1.85952,1.86038,41000000.0
2008-07-29 16:50:00,1.86152,1.86152,1.85953,1.86128,46000000.0
2008-07-29 16:55:00,1.86065,1.86162,1.85988,1.86096,41000000.0
2008-07-29 17:00:00,1.86032,1.86258,1.86006,1.86154,42000000.0
2008-07-29 17:05:00,1.86058,1.8618,1.86048,1.86158,43000000.0
2008-07-29 17:10:00,1.86192,1.86287,1.86078,1.86262,49000000.0
2008-07-29 17:15:00,1.86237,1.86237,1.85987,1.86003,42000000.0
2008-07-29 17:20:00,1.86055,1.86064,1.85888,1.86028,45000000.0
2008-07-29 17:25:00,1.86088,1.86522,1.85904,1.86027,45000000.0
2008-07-29 17:30:00,1.86001,1.86148,1.85915,1.85915,36000000.0
2008-07-29 17:35:00,1.85959,1.86065,1.85879,1.85891,43000000.0
2008-07-29 17:40:00,1.85922,1.85993,1.85749,1.85893,38000000.0
2008-07-29 17:45:00,1.85837,1.85945,1.85786,1.85906,54000000.0
2008-07-29 17:50:00,1.85813,1.85903,1.85792,1.85812,45000000.0
2008-07-29 17:55:00,1.85875,1.85885,1.85783,1.85801,43000000.0
2008-07-29 18:00:00,1.85867,1.85867,1.85717,1.85749,42000000.0
2008-07-29 18:05:00,1.85707,1.85821,1.85675,1.85696,42000000.0
2008-07-29 18:10:00,1.85713,1.85718,1.85618,1.85665,43000000.0
2008-07-29 18:15:00,1.85634,1.85786,1.85607,1.85786,42000000.0
2008-07-29 18:20:00,1.8579,1.85939,1.85774,1.85927,44000000.0
2008-07-29 18:25:00,1.85934,1.85979,1.85854,1.85883,47000000.0
2008-07-29 18:30:00,1.85904,1.85904,1.85801,1.85829,44000000.0
2008-07-29 18:35:00,1.85848,1.85888,1.85785,1.85834,42000000.0
2008-07-29 18:40:00,1.85804,1.85859,1.85774,1.85858,45000000.0
2008-07-29 18:45:00,1.85828,1.85885,1.85677,1.85788,43000000.0
2008-07-29 18:50:00,1.85794,1.85821,1.85777,1.85799,45000000.0
2008-07-29 18:55:00,1.85759,1.8576,1.85659,1.85727,41000000.0
2008-07-29 19:00:00,1.85741,1.85757,1.85539,1.85539,47000000.0
2008-07-29 19:05:00,1.85565,1.85652,1.85529,1.85646,46000000.0
2008-07-29 19:10:00,1.85634,1.85634,1.85384,1.8549,45000000.0
2008-07-29 19:15:00,1.85503,1.85522,1.85201,1.85503,47000000.0
2008-07-29 19:20:00,1.85449,1.85504,1.85185,1.85504,50000000.0
2008-07-29 19:25:00,1.85466,1.85516,1.85126,1.85458,45000000.0
2008-07-29 19:30:00,1.85422,1.85479,1.84931,1.84931,44000000.0
2008-07-29 19:35:00,1.84985,1.85149,1.84852,1.85149,43000000.0
2008-07-29 19:40:00,1.84879,1.85136,1.8473,1.8473,47000000.0
2008-07-29 19:45:00,1.84804,1.8512,1.84718,1.84951,46000000.0
2008-07-29 19:50:00,1.84897,1.85071,1.84584,1.85071,36000000.0
2008-07-29 19:55:00,1.85012,1.85063,1.84619,1.84968,41000000.0
2008-07-29 20:00:00,1.84782,1.85053,1.84721,1.84728,43000000.0
2008-07-29 20:05:00,1.85037,1.85084,1.84718,1.85064,42000000.0
2008-07-29 20:10:00,1.84879,1.85219,1.84851,1.85219,39000000.0
2008-07-29 20:15:00,1.85178,1.85233,1.84914,1.85178,44000000.0
2008-07-29 20:20:00,1.85166,1.85166,1.84769,1.85024,44000000.0
2008-07-29 20:25:00,1.84843,1.85116,1.84761,1.84841,45000000.0
2008-07-29 20:30:00,1.85092,1.85191,1.8487,1.85191,45000000.0
2008-07-29 20:35:00,1.84907,1.85247,1.84907,1.84936,36000000.0
2008-07-29 20:40:00,1.85192,1.85279,1.8495,1.8524,33000000.0
2008-07-29 20:45:00,1.85211,1.85222,1.84919,1.85217,41000000.0
2008-07-29 20:50:00,1.85023,1.85292,1.84973,1.85254,43000000.0
2008-07-29 20:55:00,1.85208,1.85308,1.84999,1.85284,42000000.0
2008-07-29 21:00:00,1.8534,1.85388,1.85028,1.85381,45000000.0
2008-07-29 21:05:00,1.85077,1.85377,1.85036,1.85036,45000000.0
2008-07-29 21:10:00,1.85311,1.85356,1.85039,1.8531,46000000.0
2008-07-29 21:15:00,1.85447,1.85447,1.84992,1.85045,49000000.0
2008-07-29 21:20:00,1.8507,1.85346,1.85002,1.85323,42000000.0
2008-07-29 21:25:00,1.851,1.853,1.85042,1.85298,26000000.0
2008-07-29 21:30:00,1.85449,1.85449,1.85018,1.85034,45000000.0
2008-07-29 21:35:00,1.85105,1.85333,1.85012,1.8505,42000000.0
2008-07-29 21:40:00,1.85268,1.85268,1.84968,1.8523,45000000.0
2008-07-29 21:45:00,1.85311,1.85311,1.84981,1.85283,46000000.0
2008-07-29 21:50:00,1.85315,1.85317,1.84978,1.8502,40000000.0
2008-07-29 21:55:00,1.85031,1.85241,1.84783,1.84839,40000000.0
2008-07-29 22:00:00,1.85085,1.85271,1.84685,1.85271,44000000.0
2008-07-29 22:05:00,1.85155,1.85285,1.85032,1.85104,38000000.0
2008-07-29 22:10:00,1.85196,1.85311,1.85002,1.85173,34000000.0
2008-07-29 22:15:00,1.85342,1.85342,1.84982,1.8517,31000000.0
2008-07-29 22:20:00,1.8516,1.85173,1.84967,1.85169,36000000.0
2008-07-29 22:25:00,1.85133,1.85172,1.85013,1.85013,26000000.0
2008-07-29 22:30:00,1.8539,1.8539,1.84913,1.84991,33000000.0
2008-07-29 22:35:00,1.84964,1.85257,1.84946,1.85208,41000000.0
2008-07-29 22:40:00,1.84955,1.85188,1.84864,1.84865,52000000.0
2008-07-29 22:45:00,1.8518,1.8518,1.84898,1.84938,47000000.0
2008-07-29 22:50:00,1.84983,1.85094,1.84926,1.85021,48000000.0
2008-07-29 22:55:00,1.85103,1.85103,1.84935,1.8504,48000000.0
2008-07-29 23:00:00,1.85335,1.85337,1.84958,1.8502,33000000.0
2008-07-29 23:05:00,1.8501,1.85099,1.84983,1.85074,36000000.0
2008-07-29 23:10:00,1.85004,1.85123,1.8499,1.85111,26000000.0
2008-07-29 23:15:00,1.85491,1.85491,1.84987,1.84999,46000000.0
2008-07-29 23:20:00,1.85002,1.85107,1.84985,1.8509,28000000.0
2008-07-29 23:25:00,1.85088,1.85091,1.84975,1.84977,42000000.0
2008-07-29 23:30:00,1.85439,1.85439,1.84952,1.84998,40000000.0
2008-07-29 23:35:00,1.85073,1.85154,1.84972,1.85154,36000000.0
2008-07-29 23:40:00,1.85205,1.8521,1.85071,1.85145,40000000.0
2008-07-29 23:45:00,1.85371,1.85371,1.85133,1.85254,46000000.0
2008-07-29 23:50:00,1.85333,1.85367,1.85233,1.8535,48000000.0
2008-07-29 23:55:00,1.85254,1.85266,1.85253,1.85266,8000000.0
2008-07-30 00:00:00,1.85707,1.85707,1.85252,1.8541,45000000.0
2008-07-30 00:05:00,1.8529,1.85398,1.8524,1.85395,25000000.0
2008-07-30 00:10:00,1.85374,1.85428,1.85279,1.85428,35000000.0
2008-07-30 00:15:00,1.85694,1.85694,1.85258,1.85358,34000000.0
2008-07-30 00:20:00,1.85414,1.85414,1.85269,1.85271,29000000.0
2008-07-30 00:25:00,1.85291,1.85409,1.85259,1.85259,40000000.0
2008-07-30 00:30:00,1.85671,1.85671,1.85238,1.85401,40000000.0
2008-07-30 00:35:00,1.85219,1.85457,1.85219,1.85385,44000000.0
2008-07-30 00:40:00,1.85256,1.8545,1.85251,1.85441,39000000.0
2008-07-30 00:45:00,1.85805,1.85807,1.85303,1.85435,40000000.0
2008-07-30 00:50:00,1.85313,1.85437,1.85254,1.85402,37000000.0
2008-07-30 00:55:00,1.85239,1.85383,1.85235,1.85383,43000000.0
2008-07-30 01:00:00,1.85679,1.85679,1.84514,1.84515,41000000.0
2008-07-30 01:05:00,1.85224,1.85227,1.84555,1.8519,44000000.0
2008-07-30 01:10:00,1.8502,1.85246,1.84474,1.85158,44000000.0
2008-07-30 01:15:00,1.8539,1.8539,1.84539,1.84586,41000000.0
2008-07-30 01:20:00,1.8517,1.85205,1.84484,1.84564,45000000.0
2008-07-30 01:25:00,1.85132,1.85212,1.8454,1.84544,33000000.0
2008-07-30 01:30:00,1.85613,1.85613,1.84566,1.84614,65000000.0
2008-07-30 01:35:00,1.85107,1.85276,1.84592,1.846,44000000.0
2008-07-30 01:40:00,1.85287,1.85298,1.84635,1.84713,43000000.0
2008-07-30 01:45:00,1.85631,1.85631,1.8464,1.8523,36000000.0
2008-07-30 01:50:00,1.85306,1.85325,1.84748,1.85315,32000000.0
2008-07-30 01:55:00,1.85128,1.85301,1.8466,1.8466,37000000.0
2008-07-30 02:00:00,1.85606,1.85606,1.8461,1.85209,37000000.0
2008-07-30 02:05:00,1.85142,1.8532,1.84621,1.84621,43000000.0
2008-07-30 02:10:00,1.85277,1.85277,1.84633,1.84633,41000000.0
2008-07-30 02:15:00,1.85754,1.85754,1.84686,1.84686,50000000.0
2008-07-30 02:20:00,1.84807,1.85361,1.84688,1.85352,38000000.0
2008-07-30 02:25:00,1.85334,1.85334,1.84667,1.84667,50000000.0
2008-07-30 02:30:00,1.85835,1.85837,1.84639,1.84639,64000000.0
2008-07-30 02:35:00,1.85295,1.85295,1.84557,1.85175,36000000.0
2008-07-30 02:40:00,1.84641,1.85298,1.84587,1.85253,43000000.0
2008-07-30 02:45:00,1.85682,1.85682,1.84563,1.85185,44000000.0
2008-07-30 02:50:00,1.8461,1.85238,1.84553,1.85151,50000000.0
2008-07-30 02:55:00,1.84694,1.85178,1.8444,1.85029,42000000.0
2008-07-30 03:00:00,1.8549,1.8549,1.84469,1.85214,55000000.0
2008-07-30 03:05:00,1.8511,1.85133,1.84509,1.85113,64000000.0
2008-07-30 03:10:00,1.84656,1.85211,1.84566,1.84569,44000000.0
2008-07-30 03:15:00,1.85515,1.85515,1.84537,1.84597,42000000.0
2008-07-30 03:20:00,1.85186,1.85201,1.84475,1.84511,46000000.0
2008-07-30 03:25:00,1.84671,1.8521,1.8451,1.84538,39000000.0
2008-07-30 03:30:00,1.85433,1.85433,1.84611,1.84765,31000000.0
2008-07-30 03:35:00,1.84522,1.85145,1.84462,1.84665,35000000.0
2008-07-30 03:40:00,1.84628,1.8521,1.84505,1.85174,42000000.0
2008-07-30 03:45:00,1.85578,1.85578,1.84584,1.85156,36000000.0
2008-07-30 03:50:00,1.85242,1.85286,1.84549,1.8513,43000000.0
2008-07-30 03:55:00,1.85194,1.85298,1.8461,1.85298,45000000.0
2008-07-30 04:00:00,1.85656,1.85656,1.8464,1.85198,47000000.0
2008-07-30 04:05:00,1.85126,1.85358,1.84665,1.84665,37000000.0
2008-07-30 04:10:00,1.85352,1.85352,1.84668,1.84799,30000000.0
2008-07-30 04:15:00,1.85661,1.85661,1.84657,1.84713,40000000.0
2008-07-30 04:20:00,1.84656,1.85294,1.84642,1.85246,44000000.0
2008-07-30 04:25:00,1.8531,1.8531,1.84613,1.8523,46000000.0
2008-07-30 04:30:00,1.85844,1.85856,1.84646,1.85264,32000000.0
2008-07-30 04:35:00,1.85193,1.85397,1.84702,1.85251,31000000.0
2008-07-30 04:40:00,1.84684,1.85377,1.84635,1.84635,41000000.0
2008-07-30 04:45:00,1.85734,1.85734,1.84641,1.84731,46000000.0
2008-07-30 04:50:00,1.84655,1.85357,1.84644,1.85355,33000000.0
2008-07-30 04:55:00,1.85341,1.85347,1.8466,1.85299,29000000.0
2008-07-30 05:00:00,1.85562,1.85562,1.84659,1.85304,46000000.0
2008-07-30 05:05:00,1.84728,1.85296,1.84623,1.84632,43000000.0
2008-07-30 05:10:00,1.85241,1.85248,1.84639,1.85193,32000000.0
2008-07-30 05:15:00,1.85564,1.85564,1.84683,1.85181,40000000.0
2008-07-30 05:20:00,1.85199,1.85268,1.84585,1.85262,53000000.0
2008-07-30 05:25:00,1.85281,1.85281,1.84492,1.84535,42000000.0
2008-07-30 05:30:00,1.85465,1.85465,1.84521,1.84698,35000000.0
2008-07-30 05:35:00,1.84609,1.85123,1.84581,1.84596,39000000.0
2008-07-30 05:40:00,1.84614,1.85525,1.84595,1.84929,44000000.0
2008-07-30 05:45:00,1.85689,1.85689,1.84843,1.8491,43000000.0
2008-07-30 05:50:00,1.84948,1.85414,1.84789,1.85353,34000000.0
2008-07-30 05:55:00,1.85286,1.85367,1.84643,1.85355,43000000.0
2008-07-30 06:00:00,1.85818,1.85818,1.84861,1.8541,44000000.0
2008-07-30 06:05:00,1.84925,1.85545,1.84894,1.8543,32000000.0
2008-07-30 06:10:00,1.85521,1.85521,1.84822,1.84824,43000000.0
2008-07-30 06:15:00,1.85899,1.85899,1.84909,1.84931,33000000.0
2008-07-30 06:20:00,1.84817,1.85509,1.84795,1.85329,32000000.0
2008-07-30 06:25:00,1.85367,1.85367,1.84529,1.84529,24000000.0
2008-07-30 06:30:00,1.85752,1.85752,1.84378,1.84982,34000000.0
2008-07-30 06:35:00,1.84584,1.85174,1.8441,1.84456,26000000.0
2008-07-30 06:40:00,1.85076,1.85171,1.84458,1.84484,40000000.0
2008-07-30 06:45:00,1.85677,1.85677,1.8446,1.84504,40000000.0
2008-07-30 06:50:00,1.84494,1.85219,1.84472,1.84594,42000000.0
2008-07-30 06:55:00,1.84486,1.85379,1.84483,1.85356,59000000.0
2008-07-30 07:00:00,1.85743,1.85756,1.84661,1.84661,58000000.0
2008-07-30 07:05:00,1.85176,1.85365,1.84715,1.85133,44000000.0
2008-07-30 07:10:00,1.85328,1.85445,1.85134,1.85367,63000000.0
2008-07-30 07:15:00,1.85723,1.85723,1.85048,1.85085,54000000.0
2008-07-30 07:20:00,1.85362,1.85367,1.85008,1.85008,63000000.0
2008-07-30 07:25:00,1.85203,1.85307,1.85012,1.85012,45000000.0
2008-07-30 07:30:00,1.85594,1.85617,1.8501,1.85293,92000000.0
2008-07-30 07:35:00,1.85372,1.85673,1.8531,1.85673,113000000.0
2008-07-30 07:40:00,1.85302,1.85701,1.85302,1.85607,50000000.0
2008-07-30 07:45:00,1.85537,1.85549,1.85157,1.85512,46000000.0
2008-07-30 07:50:00,1.85165,1.85399,1.84812,1.8518,46000000.0
2008-07-30 07:55:00,1.85155,1.85183,1.84746,1.84746,73000000.0
2008-07-30 08:00:00,1.85101,1.85141,1.84722,1.84745,72000000.0
2008-07-30 08:05:00,1.85093,1.85151,1.84713,1.85145,83000000.0
2008-07-30 08:10:00,1.85104,1.85122,1.84703,1.84703,49000000.0
2008-07-30 08:15:00,1.85048,1.85072,1.84645,1.85053,43000000.0
2008-07-30 08:20:00,1.84711,1.85217,1.84711,1.85097,41000000.0
2008-07-30 08:25:00,1.84794,1.85169,1.84663,1.85017,43000000.0
2008-07-30 08:30:00,1.84878,1.85063,1.84641,1.85015,47000000.0
2008-07-30 08:35:00,1.84719,1.85068,1.84628,1.84666,37000000.0
2008-07-30 08:40:00,1.84703,1.85136,1.84703,1.85084,45000000.0
2008-07-30 08:45:00,1.84971,1.85022,1.8466,1.84733,44000000.0
2008-07-30 08:50:00,1.84705,1.85147,1.84612,1.85108,47000000.0
2008-07-30 08:55:00,1.84851,1.85142,1.84653,1.8468,39000000.0
2008-07-30 09:00:00,1.84915,1.85137,1.84683,1.84969,42000000.0
2008-07-30 09:05:00,1.84734,1.85346,1.84734,1.85334,44000000.0
2008-07-30 09:10:00,1.85352,1.85631,1.85264,1.85416,40000000.0
2008-07-30 09:15:00,1.85391,1.85487,1.8535,1.85487,44000000.0
2008-07-30 09:20:00,1.85426,1.85589,1.85355,1.85552,37000000.0
2008-07-30 09:25:00,1.85535,1.8583,1.85535,1.85789,41000000.0
2008-07-30 09:30:00,1.85763,1.85867,1.85601,1.85601,41000000.0
2008-07-30 09:35:00,1.85651,1.85698,1.85591,1.85597,40000000.0
2008-07-30 09:40:00,1.85586,1.85684,1.85487,1.85666,46000000.0
2008-07-30 09:45:00,1.85617,1.85688,1.85604,1.85613,47000000.0
2008-07-30 09:50:00,1.85623,1.85676,1.85603,1.8563,40000000.0
2008-07-30 09:55:00,1.8568,1.85765,1.85658,1.85747,39000000.0
2008-07-30 10:00:00,1.85728,1.85828,1.85668,1.85694,48000000.0
2008-07-30 10:05:00,1.85756,1.85817,1.85583,1.8578,48000000.0
2008-07-30 10:10:00,1.85844,1.85865,1.85747,1.85778,41000000.0
2008-07-30 10:15:00,1.85794,1.85876,1.85747,1.85826,47000000.0
2008-07-30 10:20:00,1.8586,1.86027,1.85841,1.86016,39000000.0
2008-07-30 10:25:00,1.85973,1.86147,1.85958,1.86122,45000000.0
2008-07-30 10:30:00,1.86069,1.86155,1.86016,1.86098,51000000.0
2008-07-30 10:35:00,1.8612,1.8619,1.85941,1.85941,50000000.0
2008-07-30 10:40:00,1.86035,1.86053,1.85928,1.85973,41000000.0
2008-07-30 10:45:00,1.86005,1.87071,1.8589,1.86059,40000000.0
2008-07-30 10:50:00,1.87862,1.87862,1.85972,1.86078,39000000.0
2008-07-30 10:55:00,1.86044,1.861,1.85879,1.85937,41000000.0
2008-07-30 11:00:00,1.85842,1.85875,1.85694,1.85819,43000000.0
2008-07-30 11:05:00,1.85866,1.85891,1.85609,1.85653,43000000.0
2008-07-30 11:10:00,1.85657,1.85882,1.8565,1.85882,46000000.0
2008-07-30 11:15:00,1.8581,1.85959,1.8581,1.85879,41000000.0
2008-07-30 11:20:00,1.85818,1.85873,1.85777,1.858,47000000.0
2008-07-30 11:25:00,1.85829,1.85848,1.8571,1.85738,45000000.0
2008-07-30 11:30:00,1.85722,1.8594,1.85722,1.85864,42000000.0
2008-07-30 11:35:00,1.85909,1.85955,1.85825,1.8594,45000000.0
2008-07-30 11:40:00,1.85843,1.85924,1.85781,1.8582,50000000.0
2008-07-30 11:45:00,1.858,1.85886,1.85575,1.85698,43000000.0
2008-07-30 11:50:00,1.85712,1.85741,1.85596,1.85596,46000000.0
2008-07-30 11:55:00,1.8559,1.85671,1.85521,1.85584,46000000.0
2008-07-30 12:00:00,1.85473,1.8557,1.85391,1.85549,40000000.0
2008-07-30 12:05:00,1.8554,1.85615,1.85414,1.85513,38000000.0
2008-07-30 12:10:00,1.8545,1.85614,1.85446,1.85614,40000000.0
2008-07-30 12:15:00,1.85571,1.85691,1.85514,1.85645,46000000.0
2008-07-30 12:20:00,1.85617,1.85713,1.8548,1.85543,42000000.0
2008-07-30 12:25:00,1.85449,1.85587,1.85435,1.85485,51000000.0
2008-07-30 12:30:00,1.85448,1.85722,1.85448,1.85697,46000000.0
2008-07-30 12:35:00,1.85638,1.85719,1.85618,1.85716,45000000.0
2008-07-30 12:40:00,1.85706,1.85989,1.85662,1.85872,46000000.0
2008-07-30 12:45:00,1.85774,1.85892,1.85737,1.85892,47000000.0
2008-07-30 12:50:00,1.85822,1.86007,1.85786,1.85903,44000000.0
2008-07-30 12:55:00,1.85982,1.86151,1.85912,1.86097,42000000.0
2008-07-30 13:00:00,1.86046,1.86102,1.85846,1.85861,43000000.0
2008-07-30 13:05:00,1.85832,1.85997,1.85832,1.85905,46000000.0
2008-07-30 13:10:00,1.85877,1.85984,1.85822,1.8589,47000000.0
2008-07-30 13:15:00,1.85799,1.85908,1.8578,1.85792,47000000.0
2008-07-30 13:20:00,1.85809,1.85853,1.8572,1.85744,42000000.0
2008-07-30 13:25:00,1.85739,1.85799,1.85501,1.85526,43000000.0
2008-07-30 13:30:00,1.85441,1.85471,1.85241,1.85448,43000000.0
2008-07-30 13:35:00,1.85455,1.85572,1.85351,1.8546,44000000.0
2008-07-30 13:40:00,1.85544,1.85606,1.85289,1.85325,45000000.0
2008-07-30 13:45:00,1.85286,1.85512,1.85286,1.85506,46000000.0
2008-07-30 13:50:00,1.85449,1.85528,1.85381,1.85419,45000000.0
2008-07-30 13:55:00,1.85398,1.85398,1.85134,1.85208,46000000.0
2008-07-30 14:00:00,1.85136,1.85402,1.85136,1.85402,42000000.0
2008-07-30 14:05:00,1.85332,1.85417,1.85166,1.85417,47000000.0
2008-07-30 14:10:00,1.853,1.85464,1.85256,1.85395,51000000.0
2008-07-30 14:15:00,1.85373,1.85373,1.84774,1.8487,44000000.0
2008-07-30 14:20:00,1.84993,1.85284,1.84879,1.85284,43000000.0
2008-07-30 14:25:00,1.85243,1.8536,1.85091,1.85262,38000000.0
2008-07-30 14:30:00,1.85198,1.85232,1.84832,1.85144,46000000.0
2008-07-30 14:35:00,1.85134,1.85154,1.84904,1.85042,45000000.0
2008-07-30 14:40:00,1.85001,1.851,1.84852,1.85094,45000000.0
2008-07-30 14:45:00,1.85048,1.85225,1.84879,1.84987,50000000.0
2008-07-30 14:50:00,1.85166,1.85172,1.84874,1.85058,42000000.0
2008-07-30 14:55:00,1.84933,1.85047,1.84777,1.84777,42000000.0
2008-07-30 15:00:00,1.84802,1.85029,1.84667,1.8471,44000000.0
2008-07-30 15:05:00,1.84761,1.84807,1.84537,1.84767,46000000.0
2008-07-30 15:10:00,1.8466,1.84809,1.84581,1.84744,47000000.0
2008-07-30 15:15:00,1.84625,1.8479,1.84409,1.84409,42000000.0
2008-07-30 15:20:00,1.84532,1.84554,1.83888,1.8408,41000000.0
2008-07-30 15:25:00,1.83857,1.84228,1.83844,1.84121,49000000.0
2008-07-30 15:30:00,1.84302,1.84391,1.84118,1.84235,46000000.0
2008-07-30 15:35:00,1.84101,1.84271,1.83989,1.84262,47000000.0
2008-07-30 15:40:00,1.84232,1.84236,1.8384,1.83873,46000000.0
2008-07-30 15:45:00,1.83925,1.84049,1.83887,1.83984,40000000.0
2008-07-30 15:50:00,1.83876,1.84277,1.83856,1.84277,48000000.0
2008-07-30 15:55:00,1.84176,1.84233,1.83688,1.83865,40000000.0
2008-07-30 16:00:00,1.8348,1.84431,1.82546,1.83078,35000000.0
2008-07-30 16:05:00,1.82999,1.8344,1.8294,1.82958,48000000.0
2008-07-30 16:10:00,1.83007,1.83351,1.8299,1.8299,48000000.0
2008-07-30 16:15:00,1.83036,1.83266,1.8299,1.83264,45000000.0
2008-07-30 16:20:00,1.83053,1.83186,1.82835,1.82883,51000000.0
2008-07-30 16:25:00,1.82871,1.83288,1.82784,1.83288,38000000.0
2008-07-30 16:30:00,1.83192,1.83493,1.83104,1.83493,45000000.0
2008-07-30 16:35:00,1.83462,1.8378,1.83384,1.83545,37000000.0
2008-07-30 16:40:00,1.8354,1.83774,1.83459,1.83478,45000000.0
2008-07-30 16:45:00,1.83718,1.83718,1.83274,1.83531,41000000.0
2008-07-30 16:50:00,1.83416,1.83675,1.83311,1.83365,46000000.0
2008-07-30 16:55:00,1.83119,1.83473,1.83102,1.83343,41000000.0
2008-07-30 17:00:00,1.83395,1.86582,1.83151,1.86241,42000000.0
2008-07-30 17:05:00,1.85919,1.86035,1.8461,1.84797,43000000.0
2008-07-30 17:10:00,1.8507,1.8578,1.82509,1.82604,49000000.0
2008-07-30 17:15:00,1.82581,1.827,1.81985,1.8202,42000000.0
2008-07-30 17:20:00,1.81937,1.82264,1.81822,1.82131,45000000.0
2008-07-30 17:25:00,1.82131,1.82157,1.81857,1.81874,45000000.0
2008-07-30 17:30:00,1.8187,1.81894,1.81775,1.8183,36000000.0
2008-07-30 17:35:00,1.81799,1.81821,1.81588,1.81628,43000000.0
2008-07-30 17:40:00,1.81615,1.81646,1.81252,1.81252,38000000.0
2008-07-30 17:45:00,1.81305,1.81305,1.80565,1.80916,54000000.0
2008-07-30 17:50:00,1.8095,1.81369,1.8083,1.81313,45000000.0
2008-07-30 17:55:00,1.81349,1.81424,1.81134,1.8116,43000000.0
2008-07-30 18:00:00,1.81222,1.81455,1.81152,1.81433,42000000.0
2008-07-30 18:05:00,1.81532,1.81567,1.81365,1.81521,42000000.0
2008-07-30 18:10:00,1.81557,1.81595,1.81461,1.81503,43000000.0
2008-07-30 18:15:00,1.81529,1.81663,1.81466,1.81663,42000000.0
2008-07-30 18:20:00,1.81696,1.81741,1.8165,1.81725,44000000.0
2008-07-30 18:25:00,1.81722,1.81779,1.81528,1.81633,47000000.0
2008-07-30 18:30:00,1.81602,1.81611,1.81437,1.8148,44000000.0
2008-07-30 18:35:00,1.81507,1.81689,1.81464,1.81599,42000000.0
2008-07-30 18:40:00,1.81588,1.81784,1.81588,1.81744,45000000.0
2008-07-30 18:45:00,1.81826,1.82009,1.81782,1.82009,43000000.0
2008-07-30 18:50:00,1.81902,1.81934,1.81576,1.8163,45000000.0
2008-07-30 18:55:00,1.81592,1.81831,1.81584,1.81697,41000000.0
2008-07-30 19:00:00,1.81713,1.81874,1.81608,1.81874,47000000.0
2008-07-30 19:05:00,1.81835,1.81876,1.8165,1.81815,46000000.0
2008-07-30 19:10:00,1.81851,1.81937,1.81537,1.81537,45000000.0
2008-07-30 19:15:00,1.81854,1.81912,1.8126,1.81269,47000000.0
2008-07-30 19:20:00,1.81589,1.81647,1.81326,1.81555,50000000.0
2008-07-30 19:25:00,1.81557,1.8159,1.8124,1.81543,45000000.0
2008-07-30 19:30:00,1.81556,1.81684,1.8132,1.81672,44000000.0
2008-07-30 19:35:00,1.81679,1.81779,1.81371,1.81754,43000000.0
2008-07-30 19:40:00,1.81346,1.81816,1.81346,1.81755,47000000.0
2008-07-30 19:45:00,1.81851,1.82006,1.81486,1.82006,46000000.0
2008-07-30 19:50:00,1.81624,1.82172,1.81558,1.81558,36000000.0
2008-07-30 19:55:00,1.81714,1.82067,1.81599,1.82067,41000000.0
2008-07-30 20:00:00,1.81946,1.81946,1.8149,1.81836,43000000.0
2008-07-30 20:05:00,1.81618,1.81903,1.81508,1.81535,42000000.0
2008-07-30 20:10:00,1.81574,1.81944,1.81561,1.81839,39000000.0
2008-07-30 20:15:00,1.81877,1.81915,1.81531,1.81904,44000000.0
2008-07-30 20:20:00,1.81678,1.82002,1.81555,1.81894,44000000.0
2008-07-30 20:25:00,1.81587,1.81917,1.81507,1.81867,45000000.0
2008-07-30 20:30:00,1.81865,1.8193,1.81561,1.81778,45000000.0
2008-07-30 20:35:00,1.81482,1.82007,1.81482,1.81622,44000000.0
2008-07-30 20:40:00,1.81657,1.81955,1.81585,1.81955,35000000.0
2008-07-30 20:45:00,1.81941,1.81989,1.81608,1.81989,41000000.0
2008-07-30 20:50:00,1.81778,1.81984,1.81554,1.81587,46000000.0
2008-07-30 20:55:00,1.8166,1.81877,1.8149,1.81793,42000000.0
2008-07-30 21:00:00,1.81457,1.81869,1.81457,1.8186,45000000.0
2008-07-30 21:05:00,1.81855,1.81872,1.81496,1.81756,45000000.0
2008-07-30 21:10:00,1.81536,1.81947,1.81458,1.81947,46000000.0
2008-07-30 21:15:00,1.81932,1.81935,1.81584,1.81617,49000000.0
2008-07-30 21:20:00,1.81947,1.8203,1.81498,1.82021,42000000.0
2008-07-30 21:25:00,1.81548,1.81852,1.81306,1.81306,52000000.0
2008-07-30 21:30:00,1.81623,1.81623,1.80946,1.80958,45000000.0
2008-07-30 21:35:00,1.80966,1.81441,1.80966,1.81436,40000000.0
2008-07-30 21:40:00,1.81026,1.81346,1.80971,1.80971,37000000.0
2008-07-30 21:45:00,1.81239,1.81353,1.80831,1.81353,46000000.0
2008-07-30 21:50:00,1.8138,1.8138,1.80856,1.81032,40000000.0
2008-07-30 21:55:00,1.8099,1.81274,1.8099,1.81004,31000000.0
2008-07-30 22:00:00,1.81306,1.81377,1.81059,1.81355,44000000.0
2008-07-30 22:05:00,1.81302,1.81409,1.81119,1.81368,39000000.0
2008-07-30 22:10:00,1.81069,1.814,1.8103,1.814,34000000.0
2008-07-30 22:15:00,1.81478,1.81478,1.81095,1.81242,40000000.0
2008-07-30 22:20:00,1.8107,1.81276,1.8107,1.81259,35000000.0
2008-07-30 22:25:00,1.81145,1.81425,1.81145,1.81157,43000000.0
2008-07-30 22:30:00,1.8135,1.8139,1.81179,1.81179,38000000.0
2008-07-30 22:35:00,1.81342,1.81389,1.81119,1.81304,40000000.0
2008-07-30 22:40:00,1.81251,1.81424,1.81042,1.81058,49000000.0
2008-07-30 22:45:00,1.81451,1.81451,1.80921,1.80921,47000000.0
2008-07-30 22:50:00,1.80958,1.81118,1.8071,1.81002,48000000.0
2008-07-30 22:55:00,1.81025,1.81109,1.80859,1.80916,43000000.0
2008-07-30 23:00:00,1.81354,1.81354,1.81074,1.81095,29000000.0
2008-07-30 23:05:00,1.81106,1.81155,1.81096,1.81112,42000000.0
2008-07-30 23:10:00,1.81099,1.81144,1.81095,1.81142,34000000.0
2008-07-30 23:15:00,1.81564,1.81564,1.80948,1.80951,35000000.0
2008-07-30 23:20:00,1.80919,1.80943,1.80884,1.80927,32000000.0
2008-07-30 23:25:00,1.80901,1.80948,1.8089,1.80934,42000000.0
2008-07-30 23:30:00,1.81396,1.81396,1.80918,1.80954,26000000.0
2008-07-30 23:35:00,1.80959,1.80978,1.80928,1.80957,16000000.0
2008-07-30 23:40:00,1.80955,1.80983,1.80954,1.80954,18000000.0
2008-07-30 23:45:00,1.81346,1.81346,1.80925,1.80935,26000000.0
2008-07-30 23:50:00,1.80957,1.80982,1.8093,1.80953,37000000.0
2008-07-30 23:55:00,1.80935,1.8096,1.80905,1.80945,32000000.0
2008-07-31 00:00:00,1.81376,1.81376,1.80895,1.80914,35000000.0
2008-07-31 00:05:00,1.80913,1.81346,1.8086,1.81341,26000000.0
2008-07-31 00:10:00,1.81347,1.81361,1.81326,1.81343,16000000.0
2008-07-31 00:15:00,1.81853,1.81853,1.81304,1.81378,30000000.0
2008-07-31 00:20:00,1.81381,1.81388,1.81317,1.81353,43000000.0
2008-07-31 00:25:00,1.81323,1.81381,1.81312,1.81368,40000000.0
2008-07-31 00:30:00,1.81894,1.81896,1.81372,1.81372,16000000.0
2008-07-31 00:35:00,1.81359,1.81372,1.81338,1.81361,9000000.0
2008-07-31 00:40:00,1.81346,1.8137,1.81346,1.8137,7000000.0
2008-07-31 00:45:00,1.81836,1.81836,1.81328,1.81335,41000000.0
2008-07-31 00:50:00,1.81363,1.81363,1.81321,1.81345,29000000.0
2008-07-31 01:00:00,1.81813,1.81813,1.80798,1.80798,19000000.0
2008-07-31 01:05:00,1.81227,1.81347,1.80839,1.80839,26000000.0
2008-07-31 01:10:00,1.80765,1.81362,1.80763,1.80871,44000000.0
2008-07-31 01:15:00,1.81617,1.81617,1.80802,1.81248,40000000.0
2008-07-31 01:20:00,1.81379,1.81387,1.80802,1.81342,35000000.0
2008-07-31 01:25:00,1.81395,1.81397,1.80863,1.80885,57000000.0
2008-07-31 01:30:00,1.81833,1.81833,1.80979,1.81385,30000000.0
2008-07-31 01:35:00,1.80823,1.81375,1.8082,1.8091,19000000.0
2008-07-31 01:40:00,1.80996,1.81351,1.80861,1.81351,25000000.0
2008-07-31 01:45:00,1.8176,1.8176,1.80873,1.81008,43000000.0
2008-07-31 01:50:00,1.81456,1.81456,1.80884,1.8092,43000000.0
2008-07-31 01:55:00,1.80933,1.8138,1.80906,1.81242,37000000.0
2008-07-31 02:00:00,1.81862,1.81862,1.81156,1.81314,41000000.0
2008-07-31 02:05:00,1.81366,1.81599,1.81315,1.81382,33000000.0
2008-07-31 02:10:00,1.81617,1.81634,1.81376,1.81612,34000000.0
2008-07-31 02:15:00,1.81904,1.81904,1.81402,1.81453,45000000.0
2008-07-31 02:20:00,1.81462,1.81642,1.81429,1.81642,38000000.0
2008-07-31 02:25:00,1.81453,1.81667,1.81392,1.81417,57000000.0
2008-07-31 02:30:00,1.81922,1.81922,1.81448,1.81636,27000000.0
2008-07-31 02:35:00,1.81479,1.81616,1.81414,1.81416,46000000.0
2008-07-31 02:40:00,1.81435,1.81647,1.81391,1.8142,34000000.0
2008-07-31 02:45:00,1.81916,1.81916,1.81458,1.81607,36000000.0
2008-07-31 02:50:00,1.81407,1.81613,1.81404,1.81437,50000000.0
2008-07-31 02:55:00,1.81385,1.81614,1.81385,1.81612,34000000.0
2008-07-31 03:00:00,1.81861,1.81861,1.81396,1.81419,55000000.0
2008-07-31 03:05:00,1.81427,1.81585,1.81368,1.81507,68000000.0
2008-07-31 03:10:00,1.81354,1.81541,1.81333,1.81354,37000000.0
2008-07-31 03:15:00,1.81822,1.81822,1.81353,1.81551,42000000.0
2008-07-31 03:20:00,1.81578,1.81606,1.81378,1.81444,46000000.0
2008-07-31 03:25:00,1.81445,1.81599,1.81352,1.81585,32000000.0
2008-07-31 03:30:00,1.81803,1.81803,1.8117,1.81303,40000000.0
2008-07-31 03:35:00,1.81302,1.81347,1.81212,1.81344,43000000.0
2008-07-31 03:40:00,1.81356,1.81371,1.81196,1.81363,33000000.0
2008-07-31 03:45:00,1.81905,1.81906,1.81236,1.81243,49000000.0
2008-07-31 03:50:00,1.81322,1.81367,1.81242,1.81264,34000000.0
2008-07-31 03:55:00,1.81402,1.81416,1.81271,1.81277,38000000.0
2008-07-31 04:00:00,1.81847,1.81847,1.81268,1.81304,47000000.0
2008-07-31 04:05:00,1.81285,1.81373,1.8074,1.8074,29000000.0
2008-07-31 04:10:00,1.80827,1.80896,1.80687,1.8072,39000000.0
2008-07-31 04:15:00,1.8188,1.8188,1.80723,1.80896,40000000.0
2008-07-31 04:20:00,1.80798,1.80953,1.80749,1.808,47000000.0
2008-07-31 04:25:00,1.80947,1.8098,1.80789,1.80828,40000000.0
2008-07-31 04:30:00,1.81944,1.81944,1.80816,1.80822,40000000.0
2008-07-31 04:35:00,1.80852,1.80992,1.80823,1.80823,33000000.0
2008-07-31 04:40:00,1.80989,1.80997,1.80761,1.80795,39000000.0
2008-07-31 04:45:00,1.81936,1.81936,1.80761,1.80766,46000000.0
2008-07-31 04:50:00,1.80947,1.80954,1.80778,1.8079,29000000.0
2008-07-31 04:55:00,1.80787,1.809,1.80743,1.80894,31000000.0
2008-07-31 05:00:00,1.81666,1.81666,1.80745,1.80901,28000000.0
2008-07-31 05:05:00,1.80871,1.80926,1.80742,1.80882,48000000.0
2008-07-31 05:10:00,1.8086,1.80898,1.80734,1.80764,32000000.0
2008-07-31 05:15:00,1.81997,1.82005,1.80767,1.80783,40000000.0
2008-07-31 05:20:00,1.80894,1.80923,1.80702,1.80741,42000000.0
2008-07-31 05:25:00,1.80886,1.80933,1.8077,1.80922,34000000.0
2008-07-31 05:30:00,1.81133,1.81133,1.80737,1.80892,42000000.0
2008-07-31 05:35:00,1.80876,1.80905,1.80728,1.80828,33000000.0
2008-07-31 05:40:00,1.80926,1.80966,1.80779,1.80792,35000000.0
2008-07-31 05:45:00,1.81866,1.81866,1.80804,1.81014,43000000.0
2008-07-31 05:50:00,1.80919,1.81005,1.80846,1.80862,28000000.0
2008-07-31 05:55:00,1.81005,1.81005,1.80801,1.80801,43000000.0
2008-07-31 06:00:00,1.81906,1.81906,1.8074,1.80775,44000000.0
2008-07-31 06:05:00,1.80905,1.8096,1.80784,1.8096,38000000.0
2008-07-31 06:10:00,1.80839,1.80986,1.80809,1.80849,43000000.0
2008-07-31 06:15:00,1.81292,1.81292,1.80834,1.80837,41000000.0
2008-07-31 06:20:00,1.80819,1.80973,1.80784,1.80952,39000000.0
2008-07-31 06:25:00,1.80945,1.80951,1.80752,1.80867,38000000.0
2008-07-31 06:30:00,1.81185,1.81185,1.80712,1.80712,42000000.0
2008-07-31 06:35:00,1.80866,1.80914,1.80675,1.80753,35000000.0
2008-07-31 06:40:00,1.80777,1.80956,1.80741,1.80798,41000000.0
2008-07-31 06:45:00,1.81406,1.81406,1.8074,1.80744,40000000.0
2008-07-31 06:50:00,1.80787,1.80922,1.8074,1.80766,42000000.0
2008-07-31 06:55:00,1.80755,1.80925,1.80755,1.80756,59000000.0
2008-07-31 07:00:00,1.81354,1.81354,1.8065,1.80696,58000000.0
2008-07-31 07:05:00,1.80888,1.81016,1.807,1.80939,44000000.0
2008-07-31 07:10:00,1.80977,1.81056,1.8081,1.80826,63000000.0
2008-07-31 07:15:00,1.81269,1.81269,1.80768,1.80895,54000000.0
2008-07-31 07:20:00,1.80888,1.80966,1.80733,1.80803,63000000.0
2008-07-31 07:25:00,1.80739,1.80852,1.80663,1.80761,65000000.0
2008-07-31 07:30:00,1.81066,1.81256,1.80688,1.80688,92000000.0
2008-07-31 07:35:00,1.8061,1.81066,1.80508,1.80531,113000000.0
2008-07-31 07:40:00,1.80598,1.81133,1.80558,1.80855,60000000.0
2008-07-31 07:45:00,1.80945,1.81091,1.80599,1.80695,46000000.0
2008-07-31 07:50:00,1.81135,1.81227,1.80575,1.81227,46000000.0
2008-07-31 07:55:00,1.80708,1.81358,1.80698,1.80882,73000000.0
2008-07-31 08:00:00,1.81089,1.81448,1.80821,1.80999,72000000.0
2008-07-31 08:05:00,1.8141,1.81521,1.8096,1.80981,83000000.0
2008-07-31 08:10:00,1.81413,1.81637,1.81112,1.81184,49000000.0
2008-07-31 08:15:00,1.81523,1.818,1.81187,1.818,43000000.0
2008-07-31 08:20:00,1.81636,1.81679,1.8114,1.81403,41000000.0
2008-07-31 08:25:00,1.81381,1.81943,1.81266,1.81318,43000000.0
2008-07-31 08:30:00,1.81338,1.81907,1.81272,1.81907,47000000.0
2008-07-31 08:35:00,1.81451,1.81902,1.81334,1.81698,37000000.0
2008-07-31 08:40:00,1.82096,1.82137,1.8158,1.81609,45000000.0
2008-07-31 08:45:00,1.82026,1.82173,1.81619,1.81619,44000000.0
2008-07-31 08:50:00,1.82001,1.82342,1.8166,1.82326,47000000.0
2008-07-31 08:55:00,1.81825,1.82198,1.81552,1.81942,39000000.0
2008-07-31 09:00:00,1.81977,1.82265,1.81748,1.82042,42000000.0
2008-07-31 09:05:00,1.82327,1.82376,1.82045,1.82277,44000000.0
2008-07-31 09:10:00,1.82107,1.82413,1.82055,1.8237,40000000.0
2008-07-31 09:15:00,1.82369,1.82527,1.8205,1.82243,44000000.0
2008-07-31 09:20:00,1.82453,1.82453,1.82053,1.82269,37000000.0
2008-07-31 09:25:00,1.82021,1.82298,1.81958,1.82012,41000000.0
2008-07-31 09:30:00,1.81981,1.82226,1.81962,1.8208,41000000.0
2008-07-31 09:35:00,1.82098,1.82309,1.8204,1.82076,40000000.0
2008-07-31 09:40:00,1.82065,1.82332,1.82038,1.82289,46000000.0
2008-07-31 09:45:00,1.82112,1.82305,1.81702,1.81768,47000000.0
2008-07-31 09:50:00,1.8181,1.8205,1.81686,1.8176,40000000.0
2008-07-31 09:55:00,1.81737,1.81966,1.8151,1.81624,39000000.0
2008-07-31 10:00:00,1.81755,1.82061,1.81718,1.81808,48000000.0
2008-07-31 10:05:00,1.81851,1.82005,1.81669,1.81669,48000000.0
2008-07-31 10:10:00,1.81618,1.81815,1.81462,1.81462,41000000.0
2008-07-31 10:15:00,1.81484,1.8182,1.81424,1.81576,47000000.0
2008-07-31 10:20:00,1.8159,1.81883,1.81573,1.8161,39000000.0
2008-07-31 10:25:00,1.81564,1.81851,1.81491,1.81501,45000000.0
2008-07-31 10:30:00,1.81583,1.81816,1.81543,1.81778,51000000.0
2008-07-31 10:35:00,1.81787,1.81793,1.81501,1.81536,50000000.0
2008-07-31 10:40:00,1.81534,1.81844,1.81534,1.81593,41000000.0
2008-07-31 10:45:00,1.81665,1.81862,1.81589,1.81804,40000000.0
2008-07-31 10:50:00,1.81824,1.81827,1.81508,1.81529,39000000.0
2008-07-31 10:55:00,1.81478,1.81759,1.81305,1.8138,41000000.0
2008-07-31 11:00:00,1.81344,1.81766,1.81251,1.81766,43000000.0
2008-07-31 11:05:00,1.8155,1.81785,1.81417,1.81776,43000000.0
2008-07-31 11:10:00,1.81777,1.81777,1.81269,1.81611,46000000.0
2008-07-31 11:15:00,1.81431,1.81599,1.81362,1.81431,41000000.0
2008-07-31 11:20:00,1.81632,1.81721,1.8141,1.81654,47000000.0
2008-07-31 11:25:00,1.81453,1.81627,1.81378,1.81611,45000000.0
2008-07-31 11:30:00,1.81491,1.81709,1.81419,1.81522,42000000.0
2008-07-31 11:35:00,1.81766,1.81805,1.81514,1.81776,45000000.0
2008-07-31 11:40:00,1.81581,1.81768,1.8143,1.81506,50000000.0
2008-07-31 11:45:00,1.81603,1.81804,1.81526,1.81744,43000000.0
2008-07-31 11:50:00,1.81544,1.81767,1.81503,1.81574,46000000.0
2008-07-31 11:55:00,1.81542,1.81771,1.81508,1.817,46000000.0
2008-07-31 12:00:00,1.81442,1.81735,1.81398,1.81428,40000000.0
2008-07-31 12:05:00,1.81421,1.81637,1.81285,1.81285,38000000.0
2008-07-31 12:10:00,1.81267,1.81476,1.80979,1.81195,40000000.0
2008-07-31 12:15:00,1.80952,1.81277,1.80878,1.81031,46000000.0
2008-07-31 12:20:00,1.80963,1.81205,1.80923,1.80963,42000000.0
2008-07-31 12:25:00,1.81133,1.81238,1.80898,1.8103,51000000.0
2008-07-31 12:30:00,1.81008,1.81238,1.80854,1.80863,46000000.0
2008-07-31 12:35:00,1.80933,1.81036,1.8061,1.80653,45000000.0
2008-07-31 12:40:00,1.8068,1.80827,1.80583,1.8082,46000000.0
2008-07-31 12:45:00,1.80678,1.80957,1.8061,1.80614,47000000.0
2008-07-31 12:50:00,1.80672,1.8092,1.80568,1.80607,44000000.0
2008-07-31 12:55:00,1.80819,1.80987,1.80666,1.8075,42000000.0
2008-07-31 13:00:00,1.809,1.81146,1.80778,1.80923,43000000.0
2008-07-31 13:05:00,1.80875,1.81054,1.80633,1.80642,46000000.0
2008-07-31 13:10:00,1.80612,1.8098,1.80612,1.80788,47000000.0
2008-07-31 13:15:00,1.80951,1.81021,1.80683,1.80956,47000000.0
2008-07-31 13:20:00,1.80688,1.81006,1.8064,1.80685,42000000.0
2008-07-31 13:25:00,1.80651,1.80856,1.80588,1.80598,43000000.0
2008-07-31 13:30:00,1.80677,1.80729,1.80281,1.80468,43000000.0
2008-07-31 13:35:00,1.80354,1.80743,1.80354,1.80734,44000000.0
2008-07-31 13:40:00,1.80702,1.80753,1.80419,1.80481,45000000.0
2008-07-31 13:45:00,1.80593,1.80672,1.80353,1.80665,46000000.0
2008-07-31 13:50:00,1.80631,1.80786,1.8039,1.80594,45000000.0
2008-07-31 13:55:00,1.80601,1.80869,1.80471,1.80641,46000000.0
2008-07-31 14:00:00,1.80782,1.8091,1.80565,1.80565,42000000.0
2008-07-31 14:05:00,1.80617,1.80719,1.80438,1.80481,47000000.0
2008-07-31 14:10:00,1.80661,1.80661,1.80351,1.80409,51000000.0
2008-07-31 14:15:00,1.80556,1.8085,1.80488,1.80693,44000000.0
2008-07-31 14:20:00,1.807,1.81052,1.80664,1.81041,43000000.0
2008-07-31 14:25:00,1.81027,1.81027,1.80741,1.80741,38000000.0
2008-07-31 14:30:00,1.808,1.81763,1.80793,1.81366,46000000.0
2008-07-31 14:35:00,1.81326,1.82108,1.81326,1.82108,45000000.0
2008-07-31 14:40:00,1.82075,1.8211,1.8173,1.818,45000000.0
2008-07-31 14:45:00,1.8207,1.82101,1.81687,1.81687,50000000.0
2008-07-31 14:50:00,1.81956,1.81957,1.81622,1.81821,42000000.0
2008-07-31 14:55:00,1.81711,1.81999,1.81526,1.81999,42000000.0
2008-07-31 15:00:00,1.81741,1.82157,1.81741,1.82157,44000000.0
2008-07-31 15:05:00,1.82113,1.82378,1.82017,1.82323,46000000.0
2008-07-31 15:10:00,1.82333,1.82447,1.81978,1.82252,47000000.0
2008-07-31 15:15:00,1.82249,1.82359,1.8185,1.82165,42000000.0
2008-07-31 15:20:00,1.82178,1.82211,1.81793,1.81793,41000000.0
2008-07-31 15:25:00,1.81744,1.81961,1.81717,1.81724,49000000.0
2008-07-31 15:30:00,1.81755,1.82065,1.81651,1.81713,46000000.0
2008-07-31 15:35:00,1.8152,1.81777,1.81413,1.81416,47000000.0
2008-07-31 15:40:00,1.81415,1.81653,1.81173,1.81247,46000000.0
2008-07-31 15:45:00,1.8136,1.81366,1.81067,1.81188,40000000.0
2008-07-31 15:50:00,1.81252,1.81446,1.81034,1.81146,48000000.0
2008-07-31 15:55:00,1.81131,1.81645,1.81123,1.81461,40000000.0
2008-07-31 16:00:00,1.81497,1.81889,1.8145,1.81878,35000000.0
2008-07-31 16:05:00,1.81771,1.81771,1.81363,1.8149,48000000.0
2008-07-31 16:10:00,1.81466,1.81748,1.81333,1.81333,48000000.0
2008-07-31 16:15:00,1.81453,1.81543,1.81114,1.81199,45000000.0
2008-07-31 16:20:00,1.81422,1.81476,1.81082,1.81315,51000000.0
2008-07-31 16:25:00,1.8137,1.8137,1.80967,1.81032,38000000.0
2008-07-31 16:30:00,1.81264,1.81594,1.81031,1.81332,45000000.0
2008-07-31 16:35:00,1.81584,1.81584,1.8122,1.81432,37000000.0
2008-07-31 16:40:00,1.81398,1.81464,1.81133,1.81389,45000000.0
2008-07-31 16:45:00,1.81178,1.81356,1.81045,1.81262,41000000.0
2008-07-31 16:50:00,1.81032,1.81194,1.80803,1.80803,46000000.0
2008-07-31 16:55:00,1.80978,1.81016,1.80325,1.80325,41000000.0
2008-07-31 17:00:00,1.80357,1.80804,1.80294,1.80769,42000000.0
2008-07-31 17:05:00,1.80575,1.80798,1.80459,1.80546,43000000.0
2008-07-31 17:10:00,1.80589,1.80963,1.80504,1.80963,49000000.0
2008-07-31 17:15:00,1.81047,1.81094,1.80754,1.80883,42000000.0
2008-07-31 17:20:00,1.80898,1.81373,1.80884,1.81035,45000000.0
2008-07-31 17:25:00,1.80998,1.81273,1.80948,1.81273,45000000.0
2008-07-31 17:30:00,1.81365,1.81375,1.80929,1.81101,36000000.0
2008-07-31 17:35:00,1.81166,1.81353,1.80891,1.80917,43000000.0
2008-07-31 17:40:00,1.80972,1.81328,1.80972,1.81219,38000000.0
2008-07-31 17:45:00,1.81085,1.81385,1.81037,1.81178,54000000.0
2008-07-31 17:50:00,1.8119,1.81806,1.81177,1.81452,45000000.0
2008-07-31 17:55:00,1.8154,1.81835,1.81246,1.8146,43000000.0
2008-07-31 18:00:00,1.81281,1.81468,1.81126,1.81351,42000000.0
2008-07-31 18:05:00,1.81366,1.81367,1.81111,1.81194,42000000.0
2008-07-31 18:10:00,1.8121,1.81568,1.81178,1.81346,43000000.0
2008-07-31 18:15:00,1.81468,1.81653,1.81329,1.81381,42000000.0
2008-07-31 18:20:00,1.81427,1.81562,1.81322,1.81562,44000000.0
2008-07-31 18:25:00,1.81369,1.81595,1.81361,1.8142,47000000.0
2008-07-31 18:30:00,1.81505,1.81634,1.81369,1.81631,44000000.0
2008-07-31 18:35:00,1.81399,1.81565,1.81316,1.81376,42000000.0
2008-07-31 18:40:00,1.81373,1.81582,1.81312,1.81544,45000000.0
2008-07-31 18:45:00,1.81555,1.81555,1.81281,1.81306,43000000.0
2008-07-31 18:50:00,1.81463,1.81502,1.81216,1.81459,45000000.0
2008-07-31 18:55:00,1.81252,1.81481,1.81152,1.81325,41000000.0
2008-07-31 19:00:00,1.81235,1.81379,1.8096,1.81193,47000000.0
2008-07-31 19:05:00,1.81021,1.81152,1.80792,1.81097,46000000.0
2008-07-31 19:10:00,1.80907,1.81136,1.80846,1.81135,45000000.0
2008-07-31 19:15:00,1.80963,1.81033,1.80335,1.80418,47000000.0
2008-07-31 19:20:00,1.80309,1.80894,1.80309,1.80894,50000000.0
2008-07-31 19:25:00,1.80545,1.81037,1.8041,1.80593,45000000.0
2008-07-31 19:30:00,1.80565,1.81036,1.80504,1.80653,44000000.0
2008-07-31 19:35:00,1.80626,1.8093,1.80422,1.8093,43000000.0
2008-07-31 19:40:00,1.80499,1.80978,1.80483,1.80516,35000000.0
2008-07-31 19:45:00,1.80902,1.80921,1.80394,1.80435,46000000.0
2008-07-31 19:50:00,1.80976,1.80976,1.80448,1.80448,36000000.0
2008-07-31 19:55:00,1.80467,1.80951,1.80461,1.80948,41000000.0
2008-07-31 20:00:00,1.80829,1.80897,1.80377,1.80455,43000000.0
2008-07-31 20:05:00,1.80552,1.80918,1.80381,1.80419,42000000.0
2008-07-31 20:10:00,1.80866,1.80866,1.80334,1.80338,39000000.0
2008-07-31 20:15:00,1.80592,1.80848,1.80063,1.80068,44000000.0
2008-07-31 20:20:00,1.80195,1.80794,1.8003,1.80356,44000000.0
2008-07-31 20:25:00,1.80496,1.80878,1.80313,1.80461,45000000.0
2008-07-31 20:30:00,1.80774,1.80936,1.80359,1.80464,45000000.0
2008-07-31 20:35:00,1.80846,1.81017,1.80439,1.80461,44000000.0
2008-07-31 20:40:00,1.80838,1.80957,1.80456,1.80898,30000000.0
2008-07-31 20:45:00,1.80897,1.80956,1.80386,1.80889,41000000.0
2008-07-31 20:50:00,1.8056,1.80925,1.80413,1.80901,43000000.0
2008-07-31 20:55:00,1.80868,1.80987,1.80429,1.80571,42000000.0
2008-07-31 21:00:00,1.80597,1.81005,1.80453,1.80548,45000000.0
2008-07-31 21:05:00,1.80535,1.80965,1.80418,1.80954,45000000.0
2008-07-31 21:10:00,1.80493,1.80923,1.80422,1.80535,46000000.0
2008-07-31 21:15:00,1.80819,1.81038,1.80507,1.80947,49000000.0
2008-07-31 21:20:00,1.80599,1.8108,1.80512,1.81075,42000000.0
2008-07-31 21:25:00,1.80536,1.81103,1.80534,1.80675,52000000.0
2008-07-31 21:30:00,1.80991,1.81066,1.80502,1.80995,45000000.0
2008-07-31 21:35:00,1.80575,1.81086,1.80527,1.80985,46000000.0
2008-07-31 21:40:00,1.80505,1.81038,1.80476,1.80483,45000000.0
2008-07-31 21:45:00,1.80843,1.81027,1.80518,1.80617,46000000.0
2008-07-31 21:50:00,1.80547,1.80964,1.80547,1.80639,40000000.0
2008-07-31 21:55:00,1.80585,1.81052,1.80574,1.81043,42000000.0
2008-07-31 22:00:00,1.80991,1.81015,1.80576,1.80933,44000000.0
2008-07-31 22:05:00,1.8058,1.80906,1.80537,1.80856,11000000.0
2008-07-31 22:10:00,1.80857,1.80914,1.80447,1.80475,40000000.0
2008-07-31 22:15:00,1.80868,1.80923,1.80476,1.80526,40000000.0
2008-07-31 22:20:00,1.80933,1.80933,1.8054,1.80899,29000000.0
2008-07-31 22:25:00,1.80734,1.80876,1.80498,1.80578,28000000.0
2008-07-31 22:30:00,1.80574,1.80957,1.80573,1.80669,34000000.0
2008-07-31 22:35:00,1.81058,1.81058,1.80483,1.80598,37000000.0
2008-07-31 22:40:00,1.8091,1.80951,1.8059,1.80912,33000000.0
2008-07-31 22:45:00,1.81091,1.81091,1.80559,1.80607,47000000.0
2008-07-31 22:50:00,1.80883,1.80948,1.80578,1.80899,48000000.0
2008-07-31 22:55:00,1.80945,1.80953,1.80522,1.80522,26000000.0
2008-07-31 23:00:00,1.80878,1.80878,1.80495,1.80703,34000000.0
2008-07-31 23:05:00,1.8055,1.80717,1.80499,1.8068,31000000.0
2008-07-31 23:10:00,1.80535,1.80747,1.80519,1.80747,36000000.0
2008-07-31 23:15:00,1.8096,1.8096,1.80579,1.8064,38000000.0
2008-07-31 23:20:00,1.80625,1.80869,1.80625,1.80709,36000000.0
2008-07-31 23:25:00,1.80699,1.80856,1.80474,1.8056,42000000.0
2008-07-31 23:30:00,1.80709,1.80709,1.80299,1.80473,26000000.0
2008-07-31 23:35:00,1.80307,1.80465,1.80214,1.80395,40000000.0
2008-07-31 23:40:00,1.8028,1.80447,1.80206,1.80441,40000000.0
2008-07-31 23:45:00,1.80323,1.80678,1.80237,1.80422,42000000.0
2008-07-31 23:50:00,1.80226,1.80473,1.80226,1.80455,37000000.0
2008-07-31 23:55:00,1.80362,1.80455,1.80308,1.80429,26000000.0
2008-08-01 00:00:00,1.80806,1.80806,1.80345,1.80448,28000000.0
2008-08-01 00:05:00,1.8032,1.80446,1.80267,1.80383,32000000.0
2008-08-01 00:10:00,1.80302,1.80426,1.80302,1.80426,25000000.0
2008-08-01 00:15:00,1.80743,1.80743,1.80287,1.80402,38000000.0
2008-08-01 00:20:00,1.80403,1.80594,1.80242,1.80594,39000000.0
2008-08-01 00:25:00,1.80508,1.80613,1.80491,1.80613,40000000.0
2008-08-01 00:30:00,1.8077,1.8077,1.80447,1.80596,40000000.0
2008-08-01 00:35:00,1.80444,1.80645,1.80419,1.80419,44000000.0
2008-08-01 00:40:00,1.80376,1.80526,1.80371,1.80514,25000000.0
2008-08-01 00:45:00,1.80855,1.80857,1.80365,1.80386,48000000.0
2008-08-01 00:50:00,1.80366,1.80486,1.80345,1.80468,37000000.0
2008-08-01 00:55:00,1.80455,1.80507,1.80291,1.80339,61000000.0
2008-08-01 01:00:00,1.80709,1.80709,1.80291,1.80407,39000000.0
2008-08-01 01:05:00,1.80305,1.80435,1.80305,1.80435,44000000.0
2008-08-01 01:10:00,1.80463,1.80555,1.79882,1.80273,44000000.0
2008-08-01 01:15:00,1.80661,1.80661,1.79979,1.80248,38000000.0
2008-08-01 01:20:00,1.80312,1.80312,1.79883,1.79883,35000000.0
2008-08-01 01:25:00,1.80303,1.80315,1.79938,1.80304,57000000.0
2008-08-01 01:30:00,1.80579,1.80579,1.8019,1.80223,65000000.0
2008-08-01 01:35:00,1.80227,1.80236,1.80185,1.802,35000000.0
2008-08-01 01:40:00,1.80205,1.80215,1.80159,1.80215,43000000.0
2008-08-01 01:45:00,1.80471,1.80471,1.80297,1.80297,24000000.0
2008-08-01 01:50:00,1.80283,1.80308,1.80173,1.80195,43000000.0
2008-08-01 01:55:00,1.80205,1.80216,1.8013,1.80172,37000000.0
2008-08-01 02:00:00,1.80363,1.80363,1.80078,1.80109,40000000.0
2008-08-01 02:05:00,1.80111,1.8016,1.80095,1.80107,43000000.0
2008-08-01 02:10:00,1.80099,1.80144,1.80099,1.80136,41000000.0
2008-08-01 02:15:00,1.80511,1.80511,1.80078,1.80088,53000000.0
2008-08-01 02:20:00,1.80077,1.80121,1.80006,1.80121,38000000.0
2008-08-01 02:25:00,1.80068,1.80154,1.80068,1.80123,57000000.0
2008-08-01 02:30:00,1.80401,1.80401,1.8006,1.80118,64000000.0
2008-08-01 02:35:00,1.80092,1.80093,1.80043,1.80073,46000000.0
2008-08-01 02:40:00,1.80096,1.8016,1.8008,1.80104,43000000.0
2008-08-01 02:45:00,1.80165,1.80363,1.80087,1.80087,44000000.0
2008-08-01 02:50:00,1.80091,1.80183,1.80085,1.80153,50000000.0
2008-08-01 02:55:00,1.8015,1.80171,1.80052,1.80081,42000000.0
2008-08-01 03:00:00,1.80484,1.80484,1.80082,1.80108,48000000.0
2008-08-01 03:05:00,1.80121,1.80124,1.80054,1.80054,68000000.0
2008-08-01 03:10:00,1.80091,1.801,1.80027,1.80096,44000000.0
2008-08-01 03:15:00,1.80329,1.80329,1.80038,1.80083,42000000.0
2008-08-01 03:20:00,1.80065,1.80094,1.80014,1.80087,46000000.0
2008-08-01 03:25:00,1.8007,1.80148,1.8007,1.8014,41000000.0
2008-08-01 03:30:00,1.80481,1.80481,1.80134,1.80193,41000000.0
2008-08-01 03:35:00,1.80186,1.80197,1.80122,1.80154,43000000.0
2008-08-01 03:40:00,1.80113,1.80136,1.80071,1.80136,42000000.0
2008-08-01 03:45:00,1.80878,1.80878,1.80042,1.80085,44000000.0
2008-08-01 03:50:00,1.80055,1.80196,1.80055,1.80095,43000000.0
2008-08-01 03:55:00,1.80097,1.8011,1.80045,1.80066,45000000.0
2008-08-01 04:00:00,1.80316,1.80316,1.79997,1.80019,47000000.0
2008-08-01 04:05:00,1.80041,1.801,1.80041,1.80087,35000000.0
2008-08-01 04:10:00,1.80089,1.80089,1.8001,1.80046,39000000.0
2008-08-01 04:15:00,1.8043,1.8043,1.80016,1.80105,34000000.0
2008-08-01 04:20:00,1.80084,1.80096,1.80057,1.80084,16000000.0
2008-08-01 04:25:00,1.80093,1.80102,1.80054,1.80063,40000000.0
2008-08-01 04:30:00,1.8047,1.8047,1.80006,1.80074,33000000.0
2008-08-01 04:35:00,1.80047,1.80096,1.80047,1.80083,19000000.0
2008-08-01 04:40:00,1.80058,1.80116,1.80004,1.8005,37000000.0
2008-08-01 04:45:00,1.80545,1.80557,1.80065,1.80088,36000000.0
2008-08-01 04:50:00,1.80095,1.80096,1.80084,1.80096,7000000.0
2008-08-01 04:55:00,1.8011,1.80117,1.80076,1.80115,32000000.0
2008-08-01 05:00:00,1.80517,1.80517,1.80063,1.80064,37000000.0
2008-08-01 05:10:00,1.80058,1.80077,1.8002,1.80066,15000000.0
2008-08-01 05:15:00,1.80367,1.80375,1.80038,1.80073,40000000.0
2008-08-01 05:20:00,1.80084,1.80092,1.79906,1.79977,53000000.0
2008-08-01 05:25:00,1.79987,1.80012,1.7995,1.80012,42000000.0
2008-08-01 05:30:00,1.80755,1.80755,1.80004,1.80005,42000000.0
2008-08-01 05:35:00,1.79998,1.80034,1.79977,1.80013,39000000.0
2008-08-01 05:40:00,1.80019,1.80032,1.80008,1.80011,36000000.0
2008-08-01 05:45:00,1.80392,1.80392,1.79968,1.80017,43000000.0
2008-08-01 05:50:00,1.80028,1.80066,1.80015,1.80063,42000000.0
2008-08-01 05:55:00,1.80063,1.80084,1.80038,1.80065,43000000.0
2008-08-01 06:00:00,1.80322,1.80322,1.80018,1.80054,44000000.0
2008-08-01 06:05:00,1.80045,1.80064,1.80035,1.80055,38000000.0
2008-08-01 06:10:00,1.80043,1.80054,1.79989,1.80018,34000000.0
2008-08-01 06:15:00,1.80427,1.80427,1.7997,1.79993,41000000.0
2008-08-01 06:20:00,1.79999,1.80005,1.79968,1.79973,32000000.0
2008-08-01 06:25:00,1.79985,1.8001,1.79958,1.79985,40000000.0
2008-08-01 06:30:00,1.80405,1.80405,1.79905,1.79984,42000000.0
2008-08-01 06:35:00,1.80017,1.80111,1.7998,1.80069,36000000.0
2008-08-01 06:40:00,1.8003,1.80037,1.79992,1.80016,40000000.0
2008-08-01 06:45:00,1.8028,1.8028,1.79981,1.80021,40000000.0
2008-08-01 06:50:00,1.80012,1.80023,1.79994,1.79999,29000000.0
2008-08-01 06:55:00,1.8,1.8035,1.8,1.80334,59000000.0
2008-08-01 07:00:00,1.80571,1.80571,1.80115,1.80164,58000000.0
2008-08-01 07:05:00,1.80175,1.80212,1.80141,1.80146,44000000.0
2008-08-01 07:10:00,1.80161,1.8017,1.8009,1.80148,68000000.0
2008-08-01 07:15:00,1.80364,1.80364,1.80049,1.80078,54000000.0
2008-08-01 07:20:00,1.80074,1.80093,1.80035,1.80064,63000000.0
2008-08-01 07:25:00,1.80072,1.80083,1.80021,1.80043,65000000.0
2008-08-01 07:30:00,1.80055,1.80264,1.80036,1.80088,92000000.0
2008-08-01 07:35:00,1.80095,1.80688,1.80062,1.80402,113000000.0
2008-08-01 07:40:00,1.80396,1.80691,1.80396,1.80432,60000000.0
2008-08-01 07:45:00,1.80719,1.80719,1.80284,1.80619,46000000.0
2008-08-01 07:50:00,1.80591,1.80808,1.8034,1.80607,46000000.0
2008-08-01 07:55:00,1.80567,1.80891,1.8048,1.80515,73000000.0
2008-08-01 08:00:00,1.80706,1.80945,1.80571,1.80944,72000000.0
2008-08-01 08:05:00,1.80716,1.80922,1.80668,1.80668,83000000.0
2008-08-01 08:10:00,1.80653,1.80955,1.8061,1.80717,49000000.0
2008-08-01 08:15:00,1.80884,1.81022,1.80723,1.80856,43000000.0
2008-08-01 08:20:00,1.80804,1.81087,1.80786,1.8096,41000000.0
2008-08-01 08:25:00,1.80949,1.81351,1.80942,1.81047,43000000.0
2008-08-01 08:30:00,1.81243,1.81243,1.80871,1.80913,47000000.0
2008-08-01 08:35:00,1.80837,1.81108,1.80822,1.81099,37000000.0
2008-08-01 08:40:00,1.81078,1.81161,1.80805,1.80954,45000000.0
2008-08-01 08:45:00,1.81145,1.81237,1.80857,1.80857,44000000.0
2008-08-01 08:50:00,1.80758,1.81053,1.80624,1.80624,47000000.0
2008-08-01 08:55:00,1.80874,1.80874,1.80478,1.80802,39000000.0
2008-08-01 09:00:00,1.80615,1.80813,1.80461,1.80503,42000000.0
2008-08-01 09:05:00,1.80401,1.80834,1.80314,1.80605,44000000.0
2008-08-01 09:10:00,1.80534,1.81029,1.80519,1.81029,40000000.0
2008-08-01 09:15:00,1.80896,1.81078,1.80713,1.80765,44000000.0
2008-08-01 09:20:00,1.81019,1.81093,1.80649,1.80737,37000000.0
2008-08-01 09:25:00,1.80833,1.81126,1.80743,1.80743,41000000.0
2008-08-01 09:30:00,1.8099,1.81058,1.80701,1.80738,41000000.0
2008-08-01 09:35:00,1.80803,1.81201,1.80713,1.81192,40000000.0
2008-08-01 09:40:00,1.8111,1.81215,1.80779,1.81083,46000000.0
2008-08-01 09:45:00,1.81033,1.81218,1.80908,1.8114,50000000.0
2008-08-01 09:50:00,1.81171,1.81171,1.81066,1.81105,40000000.0
2008-08-01 09:55:00,1.81144,1.81151,1.80847,1.80847,39000000.0
2008-08-01 10:00:00,1.81116,1.81156,1.80737,1.8115,48000000.0
2008-08-01 10:05:00,1.81122,1.81186,1.81051,1.81055,48000000.0
2008-08-01 10:10:00,1.81024,1.8108,1.81013,1.81023,41000000.0
2008-08-01 10:15:00,1.81041,1.81105,1.81018,1.81043,47000000.0
2008-08-01 10:20:00,1.81017,1.81123,1.80987,1.81103,39000000.0
2008-08-01 10:25:00,1.81142,1.81151,1.8102,1.81066,45000000.0
2008-08-01 10:30:00,1.81044,1.81112,1.80672,1.80975,51000000.0
2008-08-01 10:35:00,1.80979,1.81058,1.80968,1.80986,50000000.0
2008-08-01 10:40:00,1.80998,1.81004,1.80933,1.80993,41000000.0
2008-08-01 10:45:00,1.80973,1.81065,1.80948,1.81012,40000000.0
2008-08-01 10:50:00,1.81017,1.8103,1.80957,1.80993,39000000.0
2008-08-01 10:55:00,1.80978,1.81049,1.80883,1.80883,41000000.0
2008-08-01 11:00:00,1.80897,1.80939,1.80832,1.80832,43000000.0
2008-08-01 11:05:00,1.80816,1.80845,1.80661,1.80678,43000000.0
2008-08-01 11:10:00,1.80641,1.80733,1.80633,1.8068,46000000.0
2008-08-01 11:15:00,1.80682,1.80733,1.80676,1.80714,41000000.0
2008-08-01 11:20:00,1.80691,1.8075,1.80686,1.80747,47000000.0
2008-08-01 11:25:00,1.80724,1.80834,1.80719,1.80826,45000000.0
2008-08-01 11:30:00,1.80821,1.80863,1.80742,1.80778,42000000.0
2008-08-01 11:35:00,1.80772,1.80785,1.80607,1.80607,45000000.0
2008-08-01 11:40:00,1.806,1.80641,1.80497,1.80537,50000000.0
2008-08-01 11:45:00,1.8068,1.8068,1.80367,1.8047,43000000.0
2008-08-01 11:50:00,1.80476,1.80633,1.80465,1.80633,46000000.0
2008-08-01 11:55:00,1.80642,1.80675,1.80528,1.80536,46000000.0
2008-08-01 12:00:00,1.80527,1.80556,1.80275,1.80281,40000000.0
2008-08-01 12:05:00,1.80284,1.80291,1.80199,1.80273,38000000.0
2008-08-01 12:10:00,1.80289,1.80304,1.80214,1.80214,40000000.0
2008-08-01 12:15:00,1.80206,1.80321,1.80198,1.80298,46000000.0
2008-08-01 12:20:00,1.80295,1.80337,1.80222,1.80233,42000000.0
2008-08-01 12:25:00,1.80164,1.80273,1.80155,1.80272,51000000.0
2008-08-01 12:30:00,1.80218,1.80359,1.80217,1.80322,46000000.0
2008-08-01 12:35:00,1.80316,1.80344,1.80259,1.80333,45000000.0
2008-08-01 12:40:00,1.80294,1.80363,1.80215,1.8023,46000000.0
2008-08-01 12:45:00,1.80222,1.80295,1.80204,1.80231,47000000.0
2008-08-01 12:50:00,1.80264,1.8027,1.80156,1.80225,44000000.0
2008-08-01 12:55:00,1.8022,1.80271,1.80215,1.80239,42000000.0
2008-08-01 13:00:00,1.80211,1.80349,1.80211,1.80346,43000000.0
2008-08-01 13:05:00,1.80392,1.80539,1.80392,1.80516,46000000.0
2008-08-01 13:10:00,1.80492,1.80528,1.80345,1.8052,47000000.0
2008-08-01 13:15:00,1.80514,1.80613,1.80461,1.80549,47000000.0
2008-08-01 13:20:00,1.80545,1.80591,1.80526,1.80535,42000000.0
2008-08-01 13:25:00,1.8056,1.80661,1.80544,1.80661,43000000.0
2008-08-01 13:30:00,1.80611,1.80696,1.80606,1.80669,43000000.0
2008-08-01 13:35:00,1.80641,1.80653,1.80476,1.80476,44000000.0
2008-08-01 13:40:00,1.80437,1.80469,1.80352,1.80442,45000000.0
2008-08-01 13:45:00,1.80448,1.80556,1.80448,1.80487,46000000.0
2008-08-01 13:50:00,1.8043,1.80536,1.8043,1.80468,45000000.0
2008-08-01 13:55:00,1.80465,1.80477,1.80404,1.80408,46000000.0
2008-08-01 14:00:00,1.80422,1.80468,1.80359,1.80468,42000000.0
2008-08-01 14:05:00,1.80461,1.80547,1.80426,1.80537,47000000.0
2008-08-01 14:10:00,1.80517,1.80542,1.80264,1.80268,51000000.0
2008-08-01 14:15:00,1.80225,1.80414,1.80203,1.80377,44000000.0
2008-08-01 14:20:00,1.80397,1.80448,1.80047,1.80347,43000000.0
2008-08-01 14:25:00,1.80307,1.80353,1.79752,1.79752,38000000.0
2008-08-01 14:30:00,1.7986,1.79937,1.79038,1.79582,46000000.0
2008-08-01 14:35:00,1.79583,1.79964,1.79572,1.7981,45000000.0
2008-08-01 14:40:00,1.79913,1.79999,1.79683,1.79958,45000000.0
2008-08-01 14:45:00,1.79853,1.79906,1.79724,1.79759,50000000.0
2008-08-01 14:50:00,1.79667,1.79799,1.7954,1.79623,42000000.0
2008-08-01 14:55:00,1.79595,1.79729,1.79502,1.7961,42000000.0
2008-08-01 15:00:00,1.79571,1.7977,1.79503,1.79503,44000000.0
2008-08-01 15:05:00,1.79591,1.7975,1.79495,1.79631,46000000.0
2008-08-01 15:10:00,1.7966,1.79771,1.7961,1.79771,47000000.0
2008-08-01 15:15:00,1.79756,1.79897,1.797,1.79757,42000000.0
2008-08-01 15:20:00,1.79745,1.79827,1.79644,1.79695,41000000.0
2008-08-01 15:25:00,1.79788,1.79796,1.79539,1.79547,49000000.0
2008-08-01 15:30:00,1.79629,1.79813,1.79488,1.79813,46000000.0
2008-08-01 15:35:00,1.79714,1.79805,1.796,1.79805,47000000.0
2008-08-01 15:40:00,1.79828,1.79899,1.79735,1.79864,46000000.0
2008-08-01 15:45:00,1.79889,1.79945,1.79777,1.79888,40000000.0
2008-08-01 15:50:00,1.79836,1.7999,1.79792,1.79881,48000000.0
2008-08-01 15:55:00,1.79865,1.80036,1.79768,1.79943,40000000.0
2008-08-01 16:00:00,1.79981,1.80044,1.79633,1.80013,35000000.0
2008-08-01 16:05:00,1.79837,1.80126,1.79744,1.79971,48000000.0
2008-08-01 16:10:00,1.79954,1.80121,1.79893,1.79903,48000000.0
2008-08-01 16:15:00,1.79848,1.80099,1.79848,1.80043,45000000.0
2008-08-01 16:20:00,1.80021,1.80265,1.80002,1.8011,51000000.0
2008-08-01 16:25:00,1.8025,1.8025,1.79851,1.79935,38000000.0
2008-08-01 16:30:00,1.79998,1.79998,1.79707,1.79822,45000000.0
2008-08-01 16:35:00,1.79798,1.79862,1.79669,1.79682,37000000.0
2008-08-01 16:40:00,1.79599,1.79729,1.7958,1.79607,45000000.0
2008-08-01 16:45:00,1.79677,1.79775,1.79624,1.79648,41000000.0
2008-08-01 16:50:00,1.79682,1.79766,1.7956,1.79612,46000000.0
2008-08-01 16:55:00,1.79556,1.79744,1.79556,1.79602,41000000.0
2008-08-01 17:00:00,1.79602,1.79713,1.79542,1.79636,42000000.0
2008-08-01 17:05:00,1.79729,1.79755,1.7956,1.79584,43000000.0
2008-08-01 17:10:00,1.79593,1.79804,1.79503,1.79727,49000000.0
2008-08-01 17:15:00,1.79614,1.79756,1.79553,1.79657,42000000.0
2008-08-01 17:20:00,1.79609,1.79644,1.79427,1.79501,45000000.0
2008-08-01 17:25:00,1.79637,1.79637,1.79414,1.7952,45000000.0
2008-08-01 17:30:00,1.79533,1.7956,1.79444,1.79458,36000000.0
2008-08-01 17:35:00,1.7953,1.79549,1.79411,1.7954,43000000.0
2008-08-01 17:40:00,1.79556,1.79569,1.79453,1.79538,31000000.0
2008-08-01 17:45:00,1.7954,1.79563,1.79442,1.79519,54000000.0
2008-08-01 17:50:00,1.79413,1.79543,1.79364,1.79412,45000000.0
2008-08-01 17:55:00,1.79386,1.79518,1.79339,1.7951,43000000.0
2008-08-01 18:00:00,1.79514,1.79651,1.79442,1.79639,42000000.0
2008-08-01 18:05:00,1.79643,1.7977,1.79502,1.7977,42000000.0
2008-08-01 18:10:00,1.79669,1.797,1.79545,1.79621,43000000.0
2008-08-01 18:15:00,1.79608,1.79717,1.7951,1.79717,42000000.0
2008-08-01 18:20:00,1.79606,1.79714,1.79548,1.79692,44000000.0
2008-08-01 18:25:00,1.79684,1.79758,1.79608,1.79753,47000000.0
2008-08-01 18:30:00,1.79741,1.79788,1.79607,1.79672,44000000.0
2008-08-01 18:35:00,1.79671,1.79754,1.79571,1.79629,42000000.0
2008-08-01 18:40:00,1.79593,1.79716,1.79511,1.79511,45000000.0
2008-08-01 18:45:00,1.79587,1.79645,1.79452,1.79453,43000000.0
2008-08-01 18:50:00,1.79471,1.79551,1.79378,1.7948,45000000.0
2008-08-01 18:55:00,1.79478,1.79646,1.79468,1.79588,26000000.0
2008-08-01 19:00:00,1.79744,1.79744,1.79512,1.79632,47000000.0
2008-08-01 19:05:00,1.7963,1.7963,1.79421,1.79435,46000000.0
2008-08-01 19:10:00,1.79446,1.79446,1.79315,1.79446,45000000.0
2008-08-01 19:15:00,1.79507,1.79507,1.79384,1.79426,47000000.0
2008-08-01 19:20:00,1.79366,1.79483,1.79366,1.79428,50000000.0
2008-08-01 19:25:00,1.7941,1.7944,1.7934,1.79434,45000000.0
2008-08-01 19:30:00,1.79486,1.79498,1.79388,1.79416,44000000.0
2008-08-01 19:35:00,1.79403,1.79507,1.79391,1.79475,43000000.0
2008-08-01 19:40:00,1.79465,1.79574,1.79454,1.79513,47000000.0
2008-08-01 19:45:00,1.79586,1.79586,1.79441,1.79494,46000000.0
2008-08-01 19:50:00,1.79484,1.79491,1.79122,1.79415,36000000.0
2008-08-01 19:55:00,1.79166,1.7944,1.79089,1.79257,41000000.0
2008-08-01 20:00:00,1.79468,1.79502,1.79135,1.79288,43000000.0
2008-08-01 20:05:00,1.79507,1.79579,1.79236,1.79546,42000000.0
2008-08-01 20:10:00,1.79345,1.79569,1.79239,1.79253,39000000.0
2008-08-01 20:15:00,1.79495,1.79495,1.7914,1.79491,44000000.0
2008-08-01 20:20:00,1.79464,1.79472,1.7916,1.79465,44000000.0
2008-08-01 20:25:00,1.79501,1.79515,1.792,1.79424,45000000.0
2008-08-01 20:30:00,1.79446,1.7952,1.79161,1.7952,45000000.0
2008-08-01 20:35:00,1.79494,1.79534,1.79248,1.795,44000000.0
2008-08-01 20:40:00,1.79533,1.79533,1.79204,1.79272,38000000.0
2008-08-01 20:45:00,1.79543,1.79543,1.79206,1.79494,41000000.0
2008-08-01 20:50:00,1.79555,1.79555,1.79273,1.7953,39000000.0
2008-08-01 20:55:00,1.79204,1.79518,1.79158,1.79295,42000000.0
2008-08-01 21:00:00,1.79248,1.79547,1.79248,1.79354,45000000.0
2008-08-01 21:05:00,1.79292,1.79523,1.79292,1.79296,34000000.0
2008-08-01 21:10:00,1.79569,1.79572,1.79244,1.79244,46000000.0
2008-08-01 21:15:00,1.7953,1.7953,1.79131,1.7921,49000000.0
2008-08-01 21:20:00,1.79202,1.79527,1.79186,1.79494,31000000.0
2008-08-01 21:25:00,1.79265,1.79516,1.79164,1.79184,52000000.0
2008-08-01 21:30:00,1.7951,1.79519,1.7916,1.79206,45000000.0
2008-08-01 21:35:00,1.79479,1.79479,1.79162,1.79162,44000000.0
2008-08-01 21:40:00,1.79185,1.79471,1.79149,1.79471,45000000.0
2008-08-01 21:45:00,1.79444,1.79535,1.79162,1.79483,46000000.0
2008-08-01 21:50:00,1.79443,1.79443,1.7896,1.78998,40000000.0
2008-08-01 21:55:00,1.79096,1.79389,1.79063,1.79389,40000000.0
2008-08-01 22:00:00,1.79479,1.79479,1.79086,1.79389,44000000.0
2008-08-01 22:05:00,1.79124,1.79465,1.79106,1.79198,34000000.0
2008-08-01 22:10:00,1.79423,1.79436,1.79084,1.79167,34000000.0
2008-08-01 22:15:00,1.79419,1.79419,1.7912,1.79223,40000000.0
2008-08-01 22:20:00,1.7923,1.7934,1.792,1.79217,28000000.0
2008-08-01 22:25:00,1.79345,1.79432,1.79228,1.79272,41000000.0
2008-08-01 22:30:00,1.79398,1.79597,1.79323,1.79351,33000000.0
2008-08-01 22:35:00,1.79533,1.79647,1.79366,1.79565,34000000.0
2008-08-01 22:40:00,1.79356,1.79653,1.79356,1.79645,48000000.0
2008-08-01 22:45:00,1.7975,1.7975,1.79426,1.79592,47000000.0
2008-08-01 22:50:00,1.79628,1.79655,1.79422,1.79644,48000000.0
2008-08-01 22:55:00,1.7951,1.7968,1.79396,1.79449,41000000.0
2008-08-03 23:00:00,1.79859,1.79859,1.79454,1.79461,15000000.0
2008-08-03 23:05:00,1.79475,1.7949,1.79473,1.79479,7000000.0
2008-08-03 23:10:00,1.79473,1.7948,1.79447,1.79467,15000000.0
2008-08-03 23:15:00,1.79885,1.79887,1.78189,1.78224,22000000.0
2008-08-03 23:20:00,1.78201,1.78222,1.782,1.78222,7000000.0
2008-08-03 23:30:00,1.79866,1.79866,1.7822,1.78304,37000000.0
2008-08-03 23:35:00,1.78246,1.7953,1.78233,1.78494,36000000.0
2008-08-03 23:40:00,1.78606,1.79508,1.7824,1.78332,25000000.0
2008-08-03 23:45:00,1.79904,1.79917,1.78347,1.78347,26000000.0
2008-08-03 23:50:00,1.79486,1.79513,1.78258,1.79513,37000000.0
2008-08-03 23:55:00,1.79555,1.79555,1.78271,1.78507,42000000.0
2008-08-04 00:00:00,1.79742,1.79742,1.78318,1.79544,36000000.0
2008-08-04 00:05:00,1.78455,1.79562,1.78428,1.79562,41000000.0
2008-08-04 00:10:00,1.79559,1.79559,1.78337,1.78501,26000000.0
2008-08-04 00:15:00,1.80015,1.80016,1.78388,1.79591,26000000.0
2008-08-04 00:20:00,1.79285,1.79562,1.78341,1.79505,48000000.0
2008-08-04 00:25:00,1.79278,1.7959,1.78371,1.78532,40000000.0
2008-08-04 00:30:00,1.79281,1.79778,1.7845,1.79563,40000000.0
2008-08-04 00:35:00,1.79514,1.79563,1.7832,1.78324,24000000.0
2008-08-04 00:40:00,1.79536,1.79555,1.78304,1.78304,32000000.0
2008-08-04 00:45:00,1.79765,1.79767,1.79764,1.79766,15000000.0
2008-08-04 00:50:00,1.78452,1.79436,1.78414,1.79155,37000000.0
2008-08-04 00:55:00,1.7833,1.79375,1.78299,1.78378,51000000.0
2008-08-04 01:00:00,1.78652,1.7934,1.78259,1.79232,42000000.0
2008-08-04 01:05:00,1.78508,1.79337,1.78508,1.79325,26000000.0
2008-08-04 01:10:00,1.79226,1.79306,1.78258,1.78258,18000000.0
2008-08-04 01:15:00,1.79725,1.79725,1.78227,1.78381,37000000.0
2008-08-04 01:20:00,1.79304,1.79304,1.79062,1.79062,20000000.0
2008-08-04 01:25:00,1.79061,1.79233,1.79061,1.79073,8000000.0
2008-08-04 01:30:00,1.79814,1.79814,1.79004,1.79313,58000000.0
2008-08-04 01:35:00,1.79328,1.79343,1.79031,1.79325,23000000.0
2008-08-04 01:40:00,1.79334,1.7943,1.79065,1.79375,35000000.0
2008-08-04 01:45:00,1.79695,1.79695,1.79372,1.79451,36000000.0
2008-08-04 01:50:00,1.79374,1.79428,1.79324,1.79422,36000000.0
2008-08-04 01:55:00,1.79368,1.79456,1.79361,1.79456,27000000.0
2008-08-04 02:00:00,1.79758,1.79758,1.79337,1.79444,32000000.0
2008-08-04 02:05:00,1.79464,1.7947,1.7936,1.79465,43000000.0
2008-08-04 02:10:00,1.79404,1.7952,1.79404,1.7952,41000000.0
2008-08-04 02:15:00,1.79932,1.79932,1.79397,1.79537,36000000.0
2008-08-04 02:20:00,1.79456,1.79531,1.7943,1.7953,30000000.0
2008-08-04 02:25:00,1.79436,1.79523,1.7943,1.79513,26000000.0
2008-08-04 02:30:00,1.79913,1.79913,1.79436,1.79508,55000000.0
2008-08-04 02:35:00,1.79558,1.79558,1.79443,1.79443,46000000.0
2008-08-04 02:40:00,1.79446,1.7949,1.79353,1.79372,43000000.0
2008-08-04 02:45:00,1.79937,1.79937,1.79369,1.79485,44000000.0
2008-08-04 02:50:00,1.79468,1.79478,1.79316,1.79422,50000000.0
2008-08-04 02:55:00,1.79421,1.79457,1.79321,1.79457,42000000.0
2008-08-04 03:00:00,1.79822,1.79822,1.79383,1.79416,55000000.0
2008-08-04 03:05:00,1.79428,1.79462,1.79362,1.79459,53000000.0
2008-08-04 03:10:00,1.79467,1.79506,1.79403,1.79487,34000000.0
2008-08-04 03:15:00,1.79747,1.79747,1.79363,1.79381,42000000.0
2008-08-04 03:20:00,1.79423,1.7948,1.79365,1.7948,46000000.0
2008-08-04 03:25:00,1.79376,1.7946,1.79117,1.79117,43000000.0
2008-08-04 03:30:00,1.79425,1.79425,1.78285,1.78575,37000000.0
2008-08-04 03:35:00,1.79382,1.79411,1.78375,1.79411,35000000.0
2008-08-04 03:40:00,1.79193,1.79412,1.78559,1.794,24000000.0
2008-08-04 03:45:00,1.80416,1.80416,1.78421,1.79375,44000000.0
2008-08-04 03:50:00,1.79392,1.79439,1.78762,1.79438,35000000.0
2008-08-04 03:55:00,1.79253,1.79558,1.78489,1.79558,45000000.0
2008-08-04 04:00:00,1.79759,1.79759,1.78596,1.78643,47000000.0
2008-08-04 04:05:00,1.79569,1.7958,1.78547,1.78547,39000000.0
2008-08-04 04:10:00,1.79258,1.79537,1.78456,1.79524,30000000.0
2008-08-04 04:15:00,1.80627,1.80627,1.78447,1.78546,40000000.0
2008-08-04 04:20:00,1.79553,1.79553,1.78515,1.78515,44000000.0
2008-08-04 04:25:00,1.78487,1.79533,1.78487,1.79515,28000000.0
2008-08-04 04:30:00,1.8052,1.8052,1.7875,1.79526,27000000.0
2008-08-04 04:35:00,1.78435,1.79513,1.78427,1.78614,27000000.0
2008-08-04 04:40:00,1.79514,1.7953,1.78424,1.78453,41000000.0
2008-08-04 04:45:00,1.80521,1.80521,1.78812,1.79389,9000000.0
2008-08-04 04:50:00,1.79253,1.79532,1.78711,1.79532,31000000.0
2008-08-04 04:55:00,1.79539,1.79607,1.78647,1.79605,39000000.0
2008-08-04 05:00:00,1.7963,1.7963,1.78573,1.79473,37000000.0
2008-08-04 05:05:00,1.79595,1.79625,1.78564,1.79621,38000000.0
2008-08-04 05:10:00,1.79322,1.79611,1.79301,1.79599,15000000.0
2008-08-04 05:15:00,1.79888,1.79888,1.79317,1.79572,40000000.0
2008-08-04 05:20:00,1.79569,1.79755,1.79364,1.79722,53000000.0
2008-08-04 05:25:00,1.79679,1.7994,1.79457,1.79704,42000000.0
2008-08-04 05:30:00,1.8,1.80003,1.79695,1.79923,42000000.0
2008-08-04 05:35:00,1.79883,1.79957,1.79623,1.79864,39000000.0
2008-08-04 05:40:00,1.79887,1.79915,1.79661,1.79662,44000000.0
2008-08-04 05:45:00,1.80186,1.80186,1.7963,1.79878,43000000.0
2008-08-04 05:50:00,1.79889,1.80072,1.7966,1.79813,42000000.0
2008-08-04 05:55:00,1.80059,1.80116,1.79844,1.80095,43000000.0
2008-08-04 06:00:00,1.80463,1.80463,1.7982,1.80057,34000000.0
2008-08-04 06:05:00,1.80056,1.80128,1.79835,1.80076,38000000.0
2008-08-04 06:10:00,1.8012,1.80138,1.79845,1.80064,43000000.0
2008-08-04 06:15:00,1.80456,1.80457,1.79795,1.79795,33000000.0
2008-08-04 06:20:00,1.80037,1.80037,1.79712,1.79966,39000000.0
2008-08-04 06:25:00,1.80017,1.8002,1.79705,1.79968,39000000.0
2008-08-04 06:30:00,1.80358,1.80358,1.79694,1.79738,42000000.0
2008-08-04 06:35:00,1.80006,1.8004,1.7976,1.7976,20000000.0
2008-08-04 06:40:00,1.80037,1.80044,1.79784,1.79967,36000000.0
2008-08-04 06:45:00,1.80032,1.80052,1.79717,1.80003,30000000.0
2008-08-04 06:50:00,1.80027,1.80041,1.7954,1.79975,34000000.0
2008-08-04 06:55:00,1.79918,1.79954,1.79619,1.79836,59000000.0
2008-08-04 07:00:00,1.80192,1.80192,1.79263,1.79764,58000000.0
2008-08-04 07:05:00,1.79828,1.79851,1.79307,1.79438,44000000.0
2008-08-04 07:10:00,1.79787,1.79896,1.79424,1.79424,49000000.0
2008-08-04 07:15:00,1.80044,1.80044,1.79563,1.79567,54000000.0
2008-08-04 07:20:00,1.7986,1.79898,1.79598,1.79598,56000000.0
2008-08-04 07:25:00,1.79837,1.79872,1.79585,1.79872,65000000.0
2008-08-04 07:30:00,1.80288,1.80288,1.79698,1.80248,92000000.0
2008-08-04 07:35:00,1.79981,1.80198,1.79857,1.79899,113000000.0
2008-08-04 07:40:00,1.80209,1.80358,1.79792,1.79912,60000000.0
2008-08-04 07:45:00,1.80309,1.80343,1.7991,1.7993,46000000.0
2008-08-04 07:50:00,1.79935,1.80383,1.7991,1.80338,46000000.0
2008-08-04 07:55:00,1.80306,1.80314,1.79933,1.79946,73000000.0
2008-08-04 08:00:00,1.80292,1.80424,1.79866,1.80065,72000000.0
2008-08-04 08:05:00,1.80099,1.80447,1.79993,1.80126,83000000.0
2008-08-04 08:10:00,1.80101,1.80469,1.80042,1.80042,39000000.0
2008-08-04 08:15:00,1.80369,1.80379,1.79894,1.79903,43000000.0
2008-08-04 08:20:00,1.79878,1.80248,1.79791,1.79822,41000000.0
2008-08-04 08:25:00,1.79804,1.8024,1.79793,1.80156,43000000.0
2008-08-04 08:30:00,1.80047,1.80276,1.79593,1.79755,47000000.0
2008-08-04 08:35:00,1.80028,1.80192,1.79675,1.79922,37000000.0
2008-08-04 08:40:00,1.79606,1.79867,1.791,1.79295,45000000.0
2008-08-04 08:45:00,1.79351,1.79433,1.7897,1.79035,44000000.0
2008-08-04 08:50:00,1.79141,1.79611,1.79073,1.79298,47000000.0
2008-08-04 08:55:00,1.79656,1.79664,1.7927,1.79288,39000000.0
2008-08-04 09:00:00,1.79573,1.79637,1.79259,1.79615,42000000.0
2008-08-04 09:05:00,1.79221,1.79732,1.79221,1.79352,44000000.0
2008-08-04 09:10:00,1.79349,1.79803,1.79343,1.79495,40000000.0
2008-08-04 09:15:00,1.79799,1.79859,1.79464,1.79711,44000000.0
2008-08-04 09:20:00,1.79711,1.79756,1.79614,1.79614,37000000.0
2008-08-04 09:25:00,1.79593,1.79631,1.79439,1.79563,41000000.0
2008-08-04 09:30:00,1.79516,1.79555,1.79417,1.79486,41000000.0
2008-08-04 09:35:00,1.7958,1.79615,1.79438,1.79493,40000000.0
2008-08-04 09:40:00,1.79446,1.79459,1.79312,1.7938,46000000.0
2008-08-04 09:45:00,1.79436,1.79512,1.79353,1.79383,52000000.0
2008-08-04 09:50:00,1.79304,1.79378,1.79168,1.79259,40000000.0
2008-08-04 09:55:00,1.79176,1.79314,1.79171,1.79277,39000000.0
2008-08-04 10:00:00,1.79239,1.79357,1.79169,1.79229,48000000.0
2008-08-04 10:05:00,1.793,1.79357,1.79195,1.79353,48000000.0
2008-08-04 10:10:00,1.79322,1.794,1.79265,1.79342,41000000.0
2008-08-04 10:15:00,1.79405,1.79482,1.79229,1.79229,47000000.0
2008-08-04 10:20:00,1.79342,1.79342,1.79141,1.79235,39000000.0
2008-08-04 10:25:00,1.79164,1.79262,1.79094,1.79135,45000000.0
2008-08-04 10:30:00,1.79159,1.79312,1.79108,1.79312,51000000.0
2008-08-04 10:35:00,1.7931,1.79364,1.79185,1.79364,50000000.0
2008-08-04 10:40:00,1.79298,1.79396,1.79215,1.7933,41000000.0
2008-08-04 10:45:00,1.79235,1.79391,1.79218,1.79391,40000000.0
2008-08-04 10:50:00,1.79391,1.79485,1.79253,1.79437,39000000.0
2008-08-04 10:55:00,1.79243,1.79404,1.7924,1.79384,34000000.0
2008-08-04 11:00:00,1.79325,1.79359,1.79082,1.79141,43000000.0
2008-08-04 11:05:00,1.79173,1.79271,1.79086,1.79111,43000000.0
2008-08-04 11:10:00,1.79242,1.79242,1.79043,1.79125,46000000.0
2008-08-04 11:15:00,1.79196,1.79241,1.79049,1.7924,41000000.0
2008-08-04 11:20:00,1.79136,1.79247,1.7908,1.7908,47000000.0
2008-08-04 11:25:00,1.79153,1.792,1.79063,1.79079,45000000.0
2008-08-04 11:30:00,1.79118,1.79217,1.78986,1.78986,42000000.0
2008-08-04 11:35:00,1.79162,1.79162,1.78899,1.78927,45000000.0
2008-08-04 11:40:00,1.78962,1.79192,1.78962,1.79169,50000000.0
2008-08-04 11:45:00,1.79111,1.79326,1.79035,1.79315,43000000.0
2008-08-04 11:50:00,1.79314,1.7933,1.79152,1.79193,46000000.0
2008-08-04 11:55:00,1.79329,1.79451,1.79142,1.79267,46000000.0
2008-08-04 12:00:00,1.79353,1.79439,1.79252,1.79413,40000000.0
2008-08-04 12:05:00,1.79391,1.79451,1.79185,1.79222,38000000.0
2008-08-04 12:10:00,1.79266,1.79381,1.79251,1.7926,40000000.0
2008-08-04 12:15:00,1.79326,1.79365,1.79209,1.79242,46000000.0
2008-08-04 12:20:00,1.79246,1.7942,1.79204,1.7942,42000000.0
2008-08-04 12:25:00,1.7938,1.79397,1.79263,1.79375,51000000.0
2008-08-04 12:30:00,1.79314,1.7935,1.79176,1.79251,46000000.0
2008-08-04 12:35:00,1.79265,1.79467,1.79265,1.79433,45000000.0
2008-08-04 12:40:00,1.79438,1.79542,1.79306,1.79404,46000000.0
2008-08-04 12:45:00,1.79434,1.79558,1.79345,1.79345,47000000.0
2008-08-04 12:50:00,1.79454,1.79655,1.79387,1.79655,44000000.0
2008-08-04 12:55:00,1.7962,1.79675,1.79484,1.79623,42000000.0
2008-08-04 13:00:00,1.79571,1.79731,1.79511,1.79586,43000000.0
2008-08-04 13:05:00,1.79731,1.79731,1.7947,1.79594,46000000.0
2008-08-04 13:10:00,1.79697,1.79732,1.79419,1.7948,47000000.0
2008-08-04 13:15:00,1.79524,1.79617,1.79361,1.79493,47000000.0
2008-08-04 13:20:00,1.79362,1.79506,1.79229,1.79402,42000000.0
2008-08-04 13:25:00,1.79241,1.79413,1.79123,1.79123,43000000.0
2008-08-04 13:30:00,1.79225,1.79277,1.79004,1.79073,43000000.0
2008-08-04 13:35:00,1.79095,1.79334,1.79095,1.79257,44000000.0
2008-08-04 13:40:00,1.79248,1.79263,1.79048,1.79244,45000000.0
2008-08-04 13:45:00,1.79169,1.79291,1.79116,1.7913,46000000.0
2008-08-04 13:50:00,1.79155,1.79376,1.79138,1.79155,45000000.0
2008-08-04 13:55:00,1.79136,1.79292,1.7912,1.79181,46000000.0
2008-08-04 14:00:00,1.7919,1.79323,1.79124,1.7928,42000000.0
2008-08-04 14:05:00,1.79272,1.79379,1.79222,1.79352,47000000.0
2008-08-04 14:10:00,1.79326,1.79357,1.79096,1.79223,51000000.0
2008-08-04 14:15:00,1.79058,1.79248,1.79036,1.79072,44000000.0
2008-08-04 14:20:00,1.79103,1.79458,1.79085,1.79438,43000000.0
2008-08-04 14:25:00,1.7931,1.79591,1.79252,1.79591,38000000.0
2008-08-04 14:30:00,1.79502,1.79528,1.7914,1.7915,46000000.0
2008-08-04 14:35:00,1.79274,1.79526,1.79198,1.79526,45000000.0
2008-08-04 14:40:00,1.79385,1.79511,1.79307,1.79511,45000000.0
2008-08-04 14:45:00,1.79422,1.796,1.79407,1.79585,50000000.0
2008-08-04 14:50:00,1.79604,1.79604,1.79319,1.79319,42000000.0
2008-08-04 14:55:00,1.79286,1.79439,1.79243,1.79415,42000000.0
2008-08-04 15:00:00,1.79337,1.7949,1.79267,1.79356,44000000.0
2008-08-04 15:05:00,1.79364,1.79601,1.79361,1.79581,46000000.0
2008-08-04 15:10:00,1.79572,1.79583,1.79383,1.79583,47000000.0
2008-08-04 15:15:00,1.7946,1.7955,1.7934,1.79461,42000000.0
2008-08-04 15:20:00,1.79364,1.79557,1.79295,1.79303,41000000.0
2008-08-04 15:25:00,1.79415,1.79667,1.79307,1.79522,49000000.0
2008-08-04 15:30:00,1.79575,1.79635,1.79442,1.79635,46000000.0
2008-08-04 15:35:00,1.79547,1.79629,1.79329,1.79576,47000000.0
2008-08-04 15:40:00,1.7962,1.7962,1.79423,1.79586,46000000.0
2008-08-04 15:45:00,1.79527,1.79657,1.79513,1.79535,40000000.0
2008-08-04 15:50:00,1.79688,1.79716,1.79525,1.79663,48000000.0
2008-08-04 15:55:00,1.79526,1.79702,1.79503,1.79537,40000000.0
2008-08-04 16:00:00,1.79726,1.79997,1.79505,1.79799,35000000.0
2008-08-04 16:05:00,1.79799,1.79867,1.7961,1.79796,48000000.0
2008-08-04 16:10:00,1.79814,1.8007,1.79617,1.8007,48000000.0
2008-08-04 16:15:00,1.79928,1.8042,1.79928,1.80347,45000000.0
2008-08-04 16:20:00,1.80354,1.80806,1.80354,1.80453,51000000.0
2008-08-04 16:25:00,1.80421,1.80551,1.80235,1.80236,38000000.0
2008-08-04 16:30:00,1.80343,1.80519,1.80289,1.80378,45000000.0
2008-08-04 16:35:00,1.80396,1.80634,1.80381,1.80396,37000000.0
2008-08-04 16:40:00,1.80374,1.80507,1.80254,1.80415,45000000.0
2008-08-04 16:45:00,1.80524,1.80561,1.80393,1.80496,41000000.0
2008-08-04 16:50:00,1.80349,1.80453,1.80187,1.80196,46000000.0
2008-08-04 16:55:00,1.80325,1.80358,1.79932,1.79933,41000000.0
2008-08-04 17:00:00,1.80022,1.80151,1.7995,1.79981,42000000.0
2008-08-04 17:05:00,1.8003,1.80168,1.79961,1.79961,43000000.0
2008-08-04 17:10:00,1.80098,1.8021,1.79945,1.80173,49000000.0
2008-08-04 17:15:00,1.80121,1.80299,1.80012,1.80012,42000000.0
2008-08-04 17:20:00,1.80007,1.80178,1.79917,1.80086,45000000.0
2008-08-04 17:25:00,1.80088,1.80088,1.79647,1.79875,45000000.0
2008-08-04 17:30:00,1.79865,1.79921,1.7952,1.79569,36000000.0
2008-08-04 17:35:00,1.79418,1.79609,1.79345,1.79513,43000000.0
2008-08-04 17:40:00,1.79371,1.79456,1.79089,1.79342,38000000.0
2008-08-04 17:45:00,1.79317,1.80739,1.79065,1.79107,54000000.0
2008-08-04 17:50:00,1.7911,1.79309,1.791,1.79122,45000000.0
2008-08-04 17:55:00,1.79293,1.79293,1.79057,1.79213,43000000.0
2008-08-04 18:00:00,1.79117,1.79394,1.79077,1.79284,42000000.0
2008-08-04 18:05:00,1.79285,1.79487,1.792,1.79212,42000000.0
2008-08-04 18:10:00,1.79218,1.79337,1.79048,1.79118,43000000.0
2008-08-04 18:15:00,1.79137,1.793,1.79105,1.79229,42000000.0
2008-08-04 18:20:00,1.79298,1.79394,1.79154,1.79248,44000000.0
2008-08-04 18:25:00,1.79271,1.79504,1.79271,1.79409,47000000.0
2008-08-04 18:30:00,1.79324,1.79412,1.79208,1.79398,44000000.0
2008-08-04 18:35:00,1.79211,1.79544,1.79204,1.79544,42000000.0
2008-08-04 18:40:00,1.79507,1.79547,1.79335,1.79371,45000000.0
2008-08-04 18:45:00,1.79435,1.79579,1.79326,1.79517,43000000.0
2008-08-04 18:50:00,1.7949,1.79541,1.7935,1.7952,45000000.0
2008-08-04 18:55:00,1.79504,1.7955,1.79358,1.79398,41000000.0
2008-08-04 19:00:00,1.79427,1.79583,1.79175,1.79519,47000000.0
2008-08-04 19:05:00,1.79113,1.79536,1.79062,1.79138,46000000.0
2008-08-04 19:10:00,1.79528,1.79563,1.79026,1.79559,45000000.0
2008-08-04 19:15:00,1.79581,1.79609,1.79122,1.79166,47000000.0
2008-08-04 19:20:00,1.79235,1.79517,1.79074,1.79491,50000000.0
2008-08-04 19:25:00,1.79432,1.79628,1.79133,1.79168,34000000.0
2008-08-04 19:30:00,1.79384,1.79593,1.79085,1.79422,44000000.0
2008-08-04 19:35:00,1.79116,1.79462,1.79116,1.79456,43000000.0
2008-08-04 19:40:00,1.7947,1.7947,1.79131,1.79146,47000000.0
2008-08-04 19:45:00,1.79469,1.79517,1.79171,1.79505,46000000.0
2008-08-04 19:50:00,1.79457,1.79483,1.79141,1.7943,36000000.0
2008-08-04 19:55:00,1.79469,1.79577,1.79112,1.79255,41000000.0
2008-08-04 20:00:00,1.79465,1.79604,1.79214,1.79242,43000000.0
2008-08-04 20:05:00,1.79525,1.79611,1.79229,1.79611,42000000.0
2008-08-04 20:10:00,1.79558,1.79634,1.79279,1.79614,39000000.0
2008-08-04 20:15:00,1.79714,1.79714,1.79288,1.79629,44000000.0
2008-08-04 20:20:00,1.79246,1.79596,1.79246,1.79323,36000000.0
2008-08-04 20:25:00,1.79355,1.79676,1.79222,1.79561,45000000.0
2008-08-04 20:30:00,1.79551,1.79551,1.7919,1.79513,45000000.0
2008-08-04 20:35:00,1.79163,1.79545,1.79163,1.79545,44000000.0
2008-08-04 20:40:00,1.79215,1.79568,1.79208,1.79537,31000000.0
2008-08-04 20:45:00,1.79526,1.79526,1.7914,1.79182,41000000.0
2008-08-04 20:50:00,1.79156,1.79566,1.79156,1.79566,43000000.0
2008-08-04 20:55:00,1.79485,1.7957,1.79135,1.79513,42000000.0
2008-08-04 21:00:00,1.79527,1.79558,1.79168,1.79549,45000000.0
2008-08-04 21:05:00,1.79474,1.79567,1.79202,1.79202,34000000.0
2008-08-04 21:10:00,1.79249,1.79521,1.79199,1.79479,37000000.0
2008-08-04 21:15:00,1.79617,1.79617,1.79159,1.79516,49000000.0
2008-08-04 21:20:00,1.79219,1.79548,1.79159,1.79189,42000000.0
2008-08-04 21:25:00,1.79509,1.79709,1.79212,1.79694,52000000.0
2008-08-04 21:30:00,1.79592,1.79681,1.79273,1.79342,34000000.0
2008-08-04 21:35:00,1.79274,1.79606,1.79265,1.79306,30000000.0
2008-08-04 21:40:00,1.7931,1.79612,1.79263,1.79369,45000000.0
2008-08-04 21:45:00,1.79686,1.79687,1.79293,1.79302,38000000.0
2008-08-04 21:50:00,1.79334,1.79625,1.79273,1.79315,40000000.0
2008-08-04 21:55:00,1.79623,1.79671,1.79283,1.79345,32000000.0
2008-08-04 22:00:00,1.79586,1.79587,1.79278,1.79335,44000000.0
2008-08-04 22:05:00,1.79318,1.79587,1.79234,1.79488,38000000.0
2008-08-04 22:10:00,1.79275,1.79498,1.79091,1.79319,39000000.0
2008-08-04 22:15:00,1.79427,1.79454,1.79104,1.7944,40000000.0
2008-08-04 22:20:00,1.7923,1.79489,1.79192,1.79225,43000000.0
2008-08-04 22:25:00,1.79266,1.79442,1.79175,1.7924,30000000.0
2008-08-04 22:30:00,1.79493,1.7955,1.79236,1.79515,30000000.0
2008-08-04 22:35:00,1.79327,1.79544,1.7922,1.79542,37000000.0
2008-08-04 22:40:00,1.79204,1.79527,1.79204,1.79503,47000000.0
2008-08-04 22:45:00,1.7971,1.7971,1.79076,1.79076,47000000.0
2008-08-04 22:50:00,1.79136,1.79353,1.79115,1.79117,48000000.0
2008-08-04 22:55:00,1.79196,1.79217,1.79094,1.79206,40000000.0
2008-08-04 23:00:00,1.79461,1.79461,1.79025,1.79025,33000000.0
2008-08-04 23:05:00,1.79022,1.79107,1.78995,1.7907,39000000.0
2008-08-04 23:10:00,1.79028,1.79134,1.79028,1.79127,36000000.0
2008-08-04 23:15:00,1.79346,1.79346,1.79012,1.7904,38000000.0
2008-08-04 23:20:00,1.79095,1.7918,1.79046,1.79174,33000000.0
2008-08-04 23:25:00,1.79051,1.79138,1.79012,1.79138,35000000.0
2008-08-04 23:30:00,1.79405,1.79405,1.7902,1.79053,33000000.0
2008-08-04 23:35:00,1.79027,1.79155,1.79018,1.79134,36000000.0
2008-08-04 23:40:00,1.79115,1.79178,1.79021,1.7911,33000000.0
2008-08-04 23:45:00,1.79444,1.79444,1.79018,1.79038,43000000.0
2008-08-04 23:50:00,1.79032,1.79176,1.79032,1.79163,48000000.0
2008-08-04 23:55:00,1.79072,1.79167,1.7905,1.79153,42000000.0
2008-08-05 00:00:00,1.79524,1.79524,1.79036,1.79053,45000000.0
2008-08-05 00:05:00,1.79146,1.79156,1.79038,1.7911,32000000.0
2008-08-05 00:10:00,1.79135,1.79164,1.79019,1.79042,31000000.0
2008-08-05 00:15:00,1.79528,1.79528,1.79044,1.79155,29000000.0
2008-08-05 00:20:00,1.79041,1.79148,1.78998,1.79133,28000000.0
2008-08-05 00:30:00,1.79514,1.79514,1.79002,1.79046,16000000.0
2008-08-05 00:35:00,1.79141,1.7916,1.79043,1.79044,23000000.0
2008-08-05 00:40:00,1.79166,1.79176,1.79064,1.79138,23000000.0
2008-08-05 00:45:00,1.79554,1.79554,1.79017,1.7908,41000000.0
2008-08-05 00:50:00,1.7911,1.79151,1.79084,1.79084,8000000.0
2008-08-05 00:55:00,1.79091,1.79169,1.79066,1.79163,37000000.0
2008-08-05 01:00:00,1.79526,1.79526,1.79035,1.79035,19000000.0
2008-08-05 01:05:00,1.79051,1.79164,1.79033,1.79158,29000000.0
2008-08-05 01:10:00,1.79094,1.79145,1.7845,1.79049,36000000.0
2008-08-05 01:15:00,1.79371,1.79371,1.78737,1.78823,40000000.0
2008-08-05 01:20:00,1.78996,1.79145,1.78753,1.79097,35000000.0
2008-08-05 01:25:00,1.79155,1.79157,1.79037,1.79121,57000000.0
2008-08-05 01:30:00,1.79377,1.79377,1.79014,1.79044,65000000.0
2008-08-05 01:35:00,1.79092,1.79104,1.78972,1.79009,33000000.0
2008-08-05 01:40:00,1.79015,1.7908,1.78963,1.79,36000000.0
2008-08-05 01:45:00,1.79546,1.79547,1.78962,1.78988,43000000.0
2008-08-05 01:50:00,1.79067,1.79081,1.78948,1.79019,43000000.0
2008-08-05 01:55:00,1.79077,1.79077,1.78957,1.78973,30000000.0
2008-08-05 02:00:00,1.79355,1.79355,1.78925,1.78932,39000000.0
2008-08-05 02:05:00,1.78958,1.79016,1.78857,1.78873,43000000.0
2008-08-05 02:10:00,1.7897,1.7897,1.78862,1.78876,41000000.0
2008-08-05 02:15:00,1.7932,1.7932,1.78819,1.78939,52000000.0
2008-08-05 02:20:00,1.78951,1.78962,1.78796,1.78923,38000000.0
2008-08-05 02:25:00,1.78908,1.78924,1.78817,1.78896,57000000.0
2008-08-05 02:30:00,1.79306,1.79306,1.78751,1.78808,64000000.0
2008-08-05 02:35:00,1.78798,1.78852,1.78693,1.7879,38000000.0
2008-08-05 02:40:00,1.78663,1.78791,1.78648,1.78751,43000000.0
2008-08-05 02:45:00,1.79192,1.79192,1.78626,1.78776,44000000.0
2008-08-05 02:50:00,1.78784,1.78797,1.78672,1.7871,50000000.0
2008-08-05 02:55:00,1.78674,1.78787,1.78655,1.78731,42000000.0
2008-08-05 03:00:00,1.79022,1.79022,1.78716,1.7873,55000000.0
2008-08-05 03:05:00,1.78755,1.78823,1.78697,1.78697,65000000.0
2008-08-05 03:10:00,1.78814,1.78814,1.787,1.7874,44000000.0
2008-08-05 03:15:00,1.79207,1.79207,1.78731,1.7882,42000000.0
2008-08-05 03:20:00,1.7885,1.78864,1.7875,1.78864,28000000.0
2008-08-05 03:25:00,1.78856,1.78872,1.78719,1.78842,43000000.0
2008-08-05 03:30:00,1.79031,1.79031,1.78735,1.78805,34000000.0
2008-08-05 03:35:00,1.78761,1.78836,1.78735,1.78795,43000000.0
2008-08-05 03:40:00,1.7879,1.7879,1.78588,1.78677,42000000.0
2008-08-05 03:45:00,1.79027,1.79027,1.78591,1.78706,41000000.0
2008-08-05 03:50:00,1.78612,1.78739,1.78612,1.78715,43000000.0
2008-08-05 03:55:00,1.7869,1.78762,1.78658,1.78762,45000000.0
2008-08-05 04:00:00,1.79004,1.79004,1.78683,1.78683,47000000.0
2008-08-05 04:05:00,1.78698,1.78742,1.78647,1.7873,31000000.0
2008-08-05 04:10:00,1.78676,1.78775,1.78653,1.78689,39000000.0
2008-08-05 04:15:00,1.79078,1.79078,1.78603,1.78719,41000000.0
2008-08-05 04:20:00,1.78724,1.78746,1.78648,1.78746,44000000.0
2008-08-05 04:25:00,1.78757,1.78766,1.78654,1.78714,40000000.0
2008-08-05 04:30:00,1.78633,1.78899,1.78626,1.7873,31000000.0
2008-08-05 04:35:00,1.78651,1.78749,1.7865,1.78665,31000000.0
2008-08-05 04:40:00,1.78669,1.78749,1.7863,1.7863,41000000.0
2008-08-05 04:45:00,1.79175,1.79187,1.78629,1.78665,46000000.0
2008-08-05 04:50:00,1.78754,1.78777,1.78678,1.78775,28000000.0
2008-08-05 04:55:00,1.78688,1.78786,1.78675,1.78708,39000000.0
2008-08-05 05:00:00,1.79105,1.79105,1.78704,1.78717,46000000.0
2008-08-05 05:05:00,1.78762,1.78803,1.78695,1.78708,48000000.0
2008-08-05 05:10:00,1.78711,1.78777,1.78675,1.78766,39000000.0
2008-08-05 05:15:00,1.79127,1.79135,1.78679,1.78767,40000000.0
2008-08-05 05:20:00,1.78775,1.78795,1.78725,1.78795,21000000.0
2008-08-05 05:25:00,1.78696,1.78793,1.78691,1.78704,42000000.0
2008-08-05 05:30:00,1.79015,1.79015,1.7869,1.78771,31000000.0
2008-08-05 05:35:00,1.78698,1.78786,1.78687,1.78757,36000000.0
2008-08-05 05:40:00,1.78715,1.78782,1.78675,1.78782,27000000.0
2008-08-05 05:45:00,1.79164,1.79176,1.78654,1.78775,43000000.0
2008-08-05 05:50:00,1.78703,1.78767,1.7869,1.78763,32000000.0
2008-08-05 05:55:00,1.78701,1.78769,1.78683,1.78763,36000000.0
2008-08-05 06:00:00,1.79063,1.79063,1.78645,1.78748,34000000.0
2008-08-05 06:05:00,1.78774,1.78786,1.78774,1.78785,8000000.0
2008-08-05 06:10:00,1.78738,1.78785,1.78688,1.78688,34000000.0
2008-08-05 06:15:00,1.79017,1.79017,1.78658,1.78721,33000000.0
2008-08-05 06:20:00,1.78651,1.78722,1.7863,1.78712,39000000.0
2008-08-05 06:25:00,1.78732,1.78732,1.78329,1.78362,23000000.0
2008-08-05 06:30:00,1.79125,1.79125,1.78273,1.78273,42000000.0
2008-08-05 06:35:00,1.785,1.78697,1.7822,1.78697,41000000.0
2008-08-05 06:40:00,1.78669,1.78741,1.78599,1.7861,44000000.0
2008-08-05 06:45:00,1.78934,1.78934,1.78583,1.787,32000000.0
2008-08-05 06:50:00,1.78678,1.78707,1.78588,1.78588,42000000.0
2008-08-05 06:55:00,1.78622,1.78723,1.78548,1.78714,59000000.0
2008-08-05 07:00:00,1.79099,1.79099,1.78537,1.7855,58000000.0
2008-08-05 07:05:00,1.78565,1.78672,1.78553,1.7858,44000000.0
2008-08-05 07:10:00,1.78673,1.78702,1.78552,1.78605,63000000.0
2008-08-05 07:15:00,1.78886,1.78886,1.78516,1.78528,54000000.0
2008-08-05 07:20:00,1.78537,1.78631,1.78488,1.78626,63000000.0
2008-08-05 07:25:00,1.78523,1.78677,1.78523,1.78675,65000000.0
2008-08-05 07:30:00,1.78918,1.78918,1.78611,1.78706,66000000.0
2008-08-05 07:35:00,1.78713,1.78947,1.7854,1.78891,113000000.0
2008-08-05 07:40:00,1.78539,1.789,1.78482,1.789,60000000.0
2008-08-05 07:45:00,1.78786,1.79091,1.78635,1.78688,46000000.0
2008-08-05 07:50:00,1.7875,1.79098,1.78652,1.7902,46000000.0
2008-08-05 07:55:00,1.79052,1.79052,1.78646,1.78939,73000000.0
2008-08-05 08:00:00,1.78842,1.79015,1.78649,1.78994,72000000.0
2008-08-05 08:05:00,1.79006,1.79017,1.78639,1.78915,83000000.0
2008-08-05 08:10:00,1.78604,1.78967,1.78536,1.78946,49000000.0
2008-08-05 08:15:00,1.78836,1.78977,1.78497,1.78631,43000000.0
2008-08-05 08:20:00,1.78948,1.78957,1.78525,1.78525,41000000.0
2008-08-05 08:25:00,1.78878,1.78931,1.78263,1.78336,43000000.0
2008-08-05 08:30:00,1.78614,1.78774,1.78367,1.78651,47000000.0
2008-08-05 08:35:00,1.78297,1.7872,1.78297,1.78605,37000000.0
2008-08-05 08:40:00,1.78518,1.78555,1.7816,1.78258,45000000.0
2008-08-05 08:45:00,1.78524,1.78626,1.78172,1.78626,44000000.0
2008-08-05 08:50:00,1.7826,1.78845,1.78258,1.78458,47000000.0
2008-08-05 08:55:00,1.78834,1.78945,1.78441,1.78933,39000000.0
2008-08-05 09:00:00,1.78801,1.7891,1.78499,1.78708,42000000.0
2008-08-05 09:05:00,1.78366,1.78792,1.78366,1.78792,44000000.0
2008-08-05 09:10:00,1.78372,1.78919,1.78357,1.78778,40000000.0
2008-08-05 09:15:00,1.78846,1.78973,1.7877,1.7892,44000000.0
2008-08-05 09:20:00,1.79016,1.79061,1.7889,1.79002,37000000.0
2008-08-05 09:25:00,1.79002,1.79002,1.78864,1.78921,41000000.0
2008-08-05 09:30:00,1.78968,1.78968,1.78825,1.78952,41000000.0
2008-08-05 09:35:00,1.78854,1.78998,1.78761,1.78761,40000000.0
2008-08-05 09:40:00,1.78841,1.78848,1.78712,1.78836,46000000.0
2008-08-05 09:45:00,1.7878,1.78863,1.78692,1.78714,51000000.0
2008-08-05 09:50:00,1.78704,1.78862,1.78668,1.78755,40000000.0
2008-08-05 09:55:00,1.78774,1.78824,1.78369,1.78369,39000000.0
2008-08-05 10:00:00,1.78662,1.78753,1.78418,1.78615,48000000.0
2008-08-05 10:05:00,1.78613,1.78675,1.78517,1.78529,48000000.0
2008-08-05 10:10:00,1.78555,1.78597,1.78325,1.78397,41000000.0
2008-08-05 10:15:00,1.78493,1.78534,1.78387,1.78416,47000000.0
2008-08-05 10:20:00,1.78452,1.78604,1.78396,1.78573,39000000.0
2008-08-05 10:25:00,1.78576,1.78596,1.78228,1.78228,45000000.0
2008-08-05 10:30:00,1.78854,1.78854,1.78242,1.78527,51000000.0
2008-08-05 10:35:00,1.78527,1.78527,1.7824,1.78421,50000000.0
2008-08-05 10:40:00,1.78393,1.7855,1.78345,1.78486,41000000.0
2008-08-05 10:45:00,1.78487,1.78541,1.78366,1.78427,40000000.0
2008-08-05 10:50:00,1.78398,1.78527,1.7838,1.78464,39000000.0
2008-08-05 10:55:00,1.78401,1.78448,1.7795,1.7795,41000000.0
2008-08-05 11:00:00,1.78169,1.78314,1.77952,1.7827,43000000.0
2008-08-05 11:05:00,1.78247,1.78353,1.78173,1.78173,43000000.0
2008-08-05 11:10:00,1.7819,1.78388,1.7819,1.78367,46000000.0
2008-08-05 11:15:00,1.78344,1.78442,1.78183,1.78183,41000000.0
2008-08-05 11:20:00,1.78144,1.78357,1.78141,1.78292,47000000.0
2008-08-05 11:25:00,1.78363,1.78377,1.78254,1.78297,45000000.0
2008-08-05 11:30:00,1.7829,1.78483,1.78274,1.78483,42000000.0
2008-08-05 11:35:00,1.78421,1.78549,1.78362,1.78483,45000000.0
2008-08-05 11:40:00,1.78449,1.78582,1.78437,1.78468,50000000.0
2008-08-05 11:45:00,1.78522,1.78555,1.78363,1.78477,43000000.0
2008-08-05 11:50:00,1.78474,1.78474,1.78289,1.78305,46000000.0
2008-08-05 11:55:00,1.78295,1.78365,1.78262,1.78281,46000000.0
2008-08-05 12:00:00,1.78318,1.78398,1.78248,1.78313,40000000.0
2008-08-05 12:05:00,1.78271,1.78374,1.78252,1.78304,38000000.0
2008-08-05 12:10:00,1.78363,1.7853,1.78318,1.78504,40000000.0
2008-08-05 12:15:00,1.78468,1.7855,1.78431,1.78494,46000000.0
2008-08-05 12:20:00,1.78443,1.78522,1.78407,1.7849,42000000.0
2008-08-05 12:25:00,1.78449,1.78669,1.78407,1.78669,51000000.0
2008-08-05 12:30:00,1.7867,1.78707,1.78576,1.78628,46000000.0
2008-08-05 12:35:00,1.78606,1.78738,1.78596,1.78668,45000000.0
2008-08-05 12:40:00,1.7863,1.78666,1.78537,1.78574,46000000.0
2008-08-05 12:45:00,1.78649,1.78649,1.78381,1.78381,47000000.0
2008-08-05 12:50:00,1.78376,1.78498,1.78317,1.78417,44000000.0
2008-08-05 12:55:00,1.78481,1.78562,1.78401,1.78425,42000000.0
2008-08-05 13:00:00,1.7848,1.7854,1.7836,1.78477,43000000.0
2008-08-05 13:05:00,1.78485,1.78595,1.78403,1.78531,46000000.0
2008-08-05 13:10:00,1.78548,1.78586,1.78347,1.78347,47000000.0
2008-08-05 13:15:00,1.78359,1.78513,1.78325,1.78471,47000000.0
2008-08-05 13:20:00,1.785,1.785,1.78317,1.78358,42000000.0
2008-08-05 13:25:00,1.78422,1.78422,1.78196,1.78353,43000000.0
2008-08-05 13:30:00,1.78353,1.7842,1.78182,1.78249,43000000.0
2008-08-05 13:35:00,1.78311,1.78478,1.78273,1.78277,44000000.0
2008-08-05 13:40:00,1.7833,1.78457,1.78277,1.7844,45000000.0
2008-08-05 13:45:00,1.78348,1.78681,1.78325,1.78681,46000000.0
2008-08-05 13:50:00,1.78699,1.78767,1.78521,1.78521,45000000.0
2008-08-05 13:55:00,1.78657,1.7866,1.78435,1.78615,46000000.0
2008-08-05 14:00:00,1.78556,1.78768,1.7846,1.78531,42000000.0
2008-08-05 14:05:00,1.78749,1.7876,1.78543,1.78756,47000000.0
2008-08-05 14:10:00,1.78702,1.78754,1.78484,1.78563,51000000.0
2008-08-05 14:15:00,1.7867,1.78798,1.78523,1.78603,44000000.0
2008-08-05 14:20:00,1.78758,1.78762,1.78505,1.78671,43000000.0
2008-08-05 14:25:00,1.78501,1.787,1.78436,1.787,38000000.0
2008-08-05 14:30:00,1.78558,1.79071,1.78521,1.7905,46000000.0
2008-08-05 14:35:00,1.78846,1.79031,1.78654,1.78654,45000000.0
2008-08-05 14:40:00,1.78674,1.78854,1.78555,1.78609,45000000.0
2008-08-05 14:45:00,1.78624,1.78749,1.78548,1.78731,50000000.0
2008-08-05 14:50:00,1.78651,1.78744,1.78575,1.78727,42000000.0
2008-08-05 14:55:00,1.78725,1.78762,1.7857,1.78738,42000000.0
2008-08-05 15:00:00,1.78715,1.78973,1.78672,1.78957,44000000.0
2008-08-05 15:05:00,1.78829,1.79018,1.78788,1.78914,46000000.0
2008-08-05 15:10:00,1.78843,1.78908,1.78694,1.7873,47000000.0
2008-08-05 15:15:00,1.78818,1.79002,1.78742,1.78793,42000000.0
2008-08-05 15:20:00,1.78833,1.78833,1.78652,1.78813,41000000.0
2008-08-05 15:25:00,1.78825,1.78838,1.78627,1.78728,39000000.0
2008-08-05 15:30:00,1.78692,1.78722,1.78508,1.78609,46000000.0
2008-08-05 15:35:00,1.78751,1.78751,1.7854,1.78564,47000000.0
2008-08-05 15:40:00,1.78543,1.78744,1.78535,1.78744,46000000.0
2008-08-05 15:45:00,1.7871,1.78747,1.78589,1.78724,40000000.0
2008-08-05 15:50:00,1.78723,1.7876,1.786,1.78641,48000000.0
2008-08-05 15:55:00,1.78745,1.78772,1.78489,1.78489,40000000.0
2008-08-05 16:00:00,1.78588,1.78596,1.78269,1.78553,35000000.0
2008-08-05 16:05:00,1.78394,1.78725,1.78393,1.78652,48000000.0
2008-08-05 16:10:00,1.78627,1.78686,1.78505,1.78505,48000000.0
2008-08-05 16:15:00,1.78482,1.78924,1.78482,1.78924,45000000.0
2008-08-05 16:20:00,1.78863,1.79009,1.78544,1.78896,51000000.0
2008-08-05 16:25:00,1.78864,1.78977,1.78503,1.78977,38000000.0
2008-08-05 16:30:00,1.78915,1.79101,1.78502,1.79101,45000000.0
2008-08-05 16:35:00,1.79061,1.79103,1.78534,1.79054,37000000.0
2008-08-05 16:40:00,1.79076,1.79091,1.78533,1.78982,45000000.0
2008-08-05 16:45:00,1.78977,1.79042,1.7889,1.79002,41000000.0
2008-08-05 16:50:00,1.78918,1.79018,1.78887,1.78994,46000000.0
2008-08-05 16:55:00,1.78964,1.7909,1.78907,1.79022,41000000.0
2008-08-05 17:00:00,1.78968,1.7902,1.78758,1.78758,42000000.0
2008-08-05 17:05:00,1.78905,1.78987,1.7874,1.7881,43000000.0
2008-08-05 17:10:00,1.78785,1.78941,1.78715,1.7887,49000000.0
2008-08-05 17:15:00,1.78841,1.78888,1.78579,1.78634,42000000.0
2008-08-05 17:20:00,1.78572,1.78714,1.78439,1.78714,45000000.0
2008-08-05 17:25:00,1.78642,1.78829,1.78597,1.78663,45000000.0
2008-08-05 17:30:00,1.78672,1.78699,1.78579,1.78672,36000000.0
2008-08-05 17:35:00,1.78594,1.78734,1.78529,1.78734,43000000.0
2008-08-05 17:40:00,1.78651,1.78724,1.78369,1.7842,38000000.0
2008-08-05 17:45:00,1.78465,1.78627,1.78338,1.78508,54000000.0
2008-08-05 17:50:00,1.78465,1.78686,1.78438,1.78611,45000000.0
2008-08-05 17:55:00,1.78569,1.78692,1.78366,1.78405,43000000.0
2008-08-05 18:00:00,1.78395,1.78534,1.78367,1.78389,42000000.0
2008-08-05 18:05:00,1.78504,1.7861,1.78377,1.78544,42000000.0
2008-08-05 18:10:00,1.7864,1.78651,1.78488,1.78488,43000000.0
2008-08-05 18:15:00,1.78593,1.7866,1.78454,1.78507,42000000.0
2008-08-05 18:20:00,1.78438,1.78681,1.78407,1.7858,44000000.0
2008-08-05 18:25:00,1.78695,1.78712,1.78547,1.78671,47000000.0
2008-08-05 18:30:00,1.78647,1.78675,1.78444,1.78489,44000000.0
2008-08-05 18:35:00,1.78408,1.78617,1.784,1.78617,42000000.0
2008-08-05 18:40:00,1.78492,1.78688,1.7846,1.78579,45000000.0
2008-08-05 18:45:00,1.78556,1.78728,1.78556,1.78687,43000000.0
2008-08-05 18:50:00,1.7869,1.78722,1.78512,1.78655,45000000.0
2008-08-05 18:55:00,1.78556,1.78694,1.78462,1.78605,41000000.0
2008-08-05 19:00:00,1.78678,1.78748,1.78562,1.78735,47000000.0
2008-08-05 19:05:00,1.78712,1.78766,1.78533,1.78533,37000000.0
2008-08-05 19:10:00,1.7869,1.7869,1.78527,1.78545,45000000.0
2008-08-05 19:15:00,1.78627,1.78658,1.78249,1.78249,47000000.0
2008-08-05 19:20:00,1.78606,1.78717,1.78182,1.78717,50000000.0
2008-08-05 19:25:00,1.78625,1.78702,1.78285,1.78309,45000000.0
2008-08-05 19:30:00,1.78636,1.78653,1.78164,1.78182,44000000.0
2008-08-05 19:35:00,1.78207,1.78506,1.78066,1.7849,43000000.0
2008-08-05 19:40:00,1.78063,1.78528,1.78051,1.78373,47000000.0
2008-08-05 19:45:00,1.78446,1.78464,1.77968,1.78464,46000000.0
2008-08-05 19:50:00,1.78161,1.78615,1.78067,1.78563,36000000.0
2008-08-05 19:55:00,1.7822,1.7854,1.78093,1.78524,41000000.0
2008-08-05 20:00:00,1.78553,1.78635,1.78165,1.78265,43000000.0
2008-08-05 20:05:00,1.7858,1.78737,1.78305,1.78732,42000000.0
2008-08-05 20:10:00,1.78672,1.78758,1.78154,1.78758,39000000.0
2008-08-05 20:15:00,1.78887,1.7903,1.78206,1.78563,44000000.0
2008-08-05 20:20:00,1.78467,1.78724,1.78158,1.78676,44000000.0
2008-08-05 20:25:00,1.78716,1.78716,1.78109,1.78178,45000000.0
2008-08-05 20:30:00,1.78509,1.78517,1.78021,1.78485,45000000.0
2008-08-05 20:35:00,1.78058,1.78595,1.78058,1.7856,44000000.0
2008-08-05 20:40:00,1.78517,1.78517,1.78098,1.78378,37000000.0
2008-08-05 20:45:00,1.78371,1.78706,1.7802,1.78218,41000000.0
2008-08-05 20:50:00,1.78537,1.7872,1.78193,1.7857,44000000.0
2008-08-05 20:55:00,1.78658,1.78718,1.78218,1.78396,42000000.0
2008-08-05 21:00:00,1.78316,1.78761,1.78268,1.78648,45000000.0
2008-08-05 21:05:00,1.78377,1.78659,1.78034,1.78126,45000000.0
2008-08-05 21:10:00,1.78062,1.78547,1.78062,1.78547,46000000.0
2008-08-05 21:15:00,1.78558,1.78633,1.78228,1.78228,49000000.0
2008-08-05 21:20:00,1.78575,1.78575,1.78183,1.78183,31000000.0
2008-08-05 21:25:00,1.7853,1.78596,1.78161,1.78596,52000000.0
2008-08-05 21:30:00,1.78566,1.78576,1.78124,1.78184,45000000.0
2008-08-05 21:35:00,1.7826,1.78576,1.78123,1.78503,46000000.0
2008-08-05 21:40:00,1.78228,1.78494,1.78062,1.78494,45000000.0
2008-08-05 21:45:00,1.78552,1.78552,1.78095,1.78254,46000000.0
2008-08-05 21:50:00,1.78153,1.78571,1.78144,1.78548,40000000.0
2008-08-05 21:55:00,1.78615,1.78617,1.78229,1.78586,35000000.0
2008-08-05 22:00:00,1.78622,1.78653,1.78201,1.7822,33000000.0
2008-08-05 22:05:00,1.78629,1.78629,1.78112,1.7851,42000000.0
2008-08-05 22:10:00,1.78546,1.78567,1.7811,1.78135,38000000.0
2008-08-05 22:15:00,1.78424,1.78543,1.78097,1.78535,40000000.0
2008-08-05 22:20:00,1.78074,1.78491,1.78074,1.78115,37000000.0
2008-08-05 22:25:00,1.78505,1.78514,1.78046,1.78502,36000000.0
2008-08-05 22:30:00,1.78451,1.78528,1.78066,1.7846,33000000.0
2008-08-05 22:35:00,1.78054,1.78516,1.78034,1.7835,36000000.0
2008-08-05 22:40:00,1.78157,1.78483,1.78139,1.78482,47000000.0
2008-08-05 22:45:00,1.78567,1.78614,1.78116,1.78609,47000000.0
2008-08-05 22:50:00,1.78304,1.78642,1.78212,1.78222,39000000.0
2008-08-05 22:55:00,1.78219,1.78594,1.78145,1.78594,33000000.0
2008-08-05 23:00:00,1.78467,1.78637,1.78187,1.78591,31000000.0
2008-08-05 23:05:00,1.783,1.78655,1.78184,1.78551,39000000.0
2008-08-05 23:10:00,1.78223,1.78663,1.78189,1.78634,39000000.0
2008-08-05 23:15:00,1.78649,1.78674,1.78212,1.78644,38000000.0
2008-08-05 23:20:00,1.78633,1.78668,1.78251,1.78282,21000000.0
2008-08-05 23:25:00,1.78703,1.78723,1.78164,1.78247,42000000.0
2008-08-05 23:30:00,1.78554,1.78622,1.78201,1.78225,35000000.0
2008-08-05 23:35:00,1.78156,1.78172,1.78119,1.78149,23000000.0
2008-08-05 23:40:00,1.7857,1.78602,1.78149,1.7853,30000000.0
2008-08-05 23:45:00,1.78647,1.78666,1.78133,1.78535,40000000.0
2008-08-05 23:50:00,1.78221,1.78534,1.77982,1.78388,27000000.0
2008-08-05 23:55:00,1.78381,1.78435,1.78021,1.78414,42000000.0
2008-08-06 00:00:00,1.78346,1.78409,1.7803,1.78048,26000000.0
2008-08-06 00:05:00,1.77993,1.78456,1.77963,1.78445,34000000.0
2008-08-06 00:10:00,1.77975,1.78391,1.77973,1.78391,31000000.0
2008-08-06 00:15:00,1.78437,1.78456,1.77987,1.78403,42000000.0
2008-08-06 00:20:00,1.78034,1.78435,1.78013,1.78435,29000000.0
2008-08-06 00:25:00,1.78464,1.78477,1.77969,1.7843,33000000.0
2008-08-06 00:30:00,1.78467,1.78521,1.78078,1.78519,33000000.0
2008-08-06 00:35:00,1.78137,1.78476,1.78116,1.78476,35000000.0
2008-08-06 00:40:00,1.78103,1.78551,1.78103,1.78534,14000000.0
2008-08-06 00:45:00,1.7851,1.78546,1.7813,1.78132,40000000.0
2008-08-06 00:50:00,1.78078,1.78545,1.78052,1.78095,23000000.0
2008-08-06 00:55:00,1.78075,1.78505,1.78075,1.78182,61000000.0
2008-08-06 01:00:00,1.78607,1.78611,1.78088,1.78088,32000000.0
2008-08-06 01:05:00,1.7843,1.78569,1.78114,1.78462,44000000.0
2008-08-06 01:10:00,1.78222,1.78491,1.78081,1.78491,34000000.0
2008-08-06 01:15:00,1.78537,1.78537,1.78111,1.78161,27000000.0
2008-08-06 01:20:00,1.78197,1.78533,1.78117,1.78195,37000000.0
2008-08-06 01:25:00,1.78499,1.78499,1.78094,1.78103,41000000.0
2008-08-06 01:30:00,1.78625,1.78625,1.78156,1.78532,65000000.0
2008-08-06 01:35:00,1.78489,1.78616,1.78186,1.78615,44000000.0
2008-08-06 01:40:00,1.78619,1.78619,1.78152,1.78158,43000000.0
2008-08-06 01:45:00,1.78568,1.78606,1.78107,1.78526,43000000.0
2008-08-06 01:50:00,1.78201,1.78615,1.78108,1.78605,43000000.0
2008-08-06 01:55:00,1.78559,1.78589,1.78153,1.78589,37000000.0
2008-08-06 02:00:00,1.78646,1.78646,1.78152,1.78198,41000000.0
2008-08-06 02:05:00,1.78165,1.78608,1.78127,1.78231,43000000.0
2008-08-06 02:10:00,1.78591,1.78647,1.78164,1.78599,41000000.0
2008-08-06 02:15:00,1.78632,1.78675,1.78194,1.78637,45000000.0
2008-08-06 02:20:00,1.78222,1.78698,1.78222,1.78295,38000000.0
2008-08-06 02:25:00,1.7868,1.7868,1.78228,1.78285,57000000.0
2008-08-06 02:30:00,1.78688,1.78688,1.78246,1.78645,64000000.0
2008-08-06 02:35:00,1.78574,1.78692,1.78266,1.78661,46000000.0
2008-08-06 02:40:00,1.78372,1.787,1.78285,1.78673,43000000.0
2008-08-06 02:45:00,1.7876,1.7876,1.78246,1.78677,44000000.0
2008-08-06 02:50:00,1.78696,1.78696,1.78187,1.7863,40000000.0
2008-08-06 02:55:00,1.78668,1.78668,1.7819,1.78642,34000000.0
2008-08-06 03:00:00,1.78629,1.78629,1.78212,1.78329,55000000.0
2008-08-06 03:05:00,1.78215,1.78667,1.78172,1.78621,67000000.0
2008-08-06 03:10:00,1.78654,1.78682,1.78191,1.78241,44000000.0
2008-08-06 03:15:00,1.78667,1.78667,1.78225,1.78629,32000000.0
2008-08-06 03:20:00,1.78269,1.78625,1.78164,1.78246,38000000.0
2008-08-06 03:25:00,1.78189,1.7859,1.78185,1.78225,40000000.0
2008-08-06 03:30:00,1.78665,1.78672,1.78194,1.78672,28000000.0
2008-08-06 03:35:00,1.78244,1.78668,1.78191,1.78573,43000000.0
2008-08-06 03:40:00,1.78212,1.78734,1.78212,1.78734,33000000.0
2008-08-06 03:45:00,1.78715,1.78715,1.78352,1.78711,31000000.0
2008-08-06 03:50:00,1.78348,1.78785,1.78292,1.78785,43000000.0
2008-08-06 03:55:00,1.78717,1.78739,1.78301,1.78319,45000000.0
2008-08-06 04:00:00,1.7879,1.7879,1.78363,1.78738,47000000.0
2008-08-06 04:05:00,1.78351,1.78812,1.78328,1.78723,38000000.0
2008-08-06 04:10:00,1.78367,1.78782,1.78324,1.78697,39000000.0
2008-08-06 04:15:00,1.78838,1.78838,1.78313,1.78358,40000000.0
2008-08-06 04:20:00,1.78408,1.78674,1.78208,1.78655,44000000.0
2008-08-06 04:25:00,1.78257,1.78695,1.78233,1.78695,37000000.0
2008-08-06 04:30:00,1.78764,1.78776,1.78314,1.78712,35000000.0
2008-08-06 04:35:00,1.7838,1.78751,1.78323,1.78378,38000000.0
2008-08-06 04:40:00,1.78482,1.78737,1.78288,1.78302,15000000.0
2008-08-06 04:45:00,1.78766,1.78766,1.78335,1.7841,36000000.0
2008-08-06 04:50:00,1.78469,1.78796,1.78363,1.78734,31000000.0
2008-08-06 04:55:00,1.78446,1.7877,1.78343,1.78455,39000000.0
2008-08-06 05:00:00,1.7872,1.78815,1.78352,1.78747,46000000.0
2008-08-06 05:05:00,1.78302,1.78774,1.78302,1.78357,48000000.0
2008-08-06 05:10:00,1.78677,1.78772,1.7831,1.78397,39000000.0
2008-08-06 05:15:00,1.78782,1.7882,1.7835,1.78401,32000000.0
2008-08-06 05:20:00,1.78329,1.78773,1.78296,1.78724,53000000.0
2008-08-06 05:25:00,1.78375,1.78868,1.78333,1.78799,34000000.0
2008-08-06 05:30:00,1.78748,1.78868,1.78384,1.78833,42000000.0
2008-08-06 05:35:00,1.78417,1.78842,1.78393,1.78525,40000000.0
2008-08-06 05:40:00,1.78483,1.78878,1.7846,1.78846,44000000.0
2008-08-06 05:45:00,1.78871,1.78917,1.78506,1.78578,36000000.0
2008-08-06 05:50:00,1.78509,1.7895,1.78509,1.78533,42000000.0
2008-08-06 05:55:00,1.78996,1.78996,1.78474,1.78567,43000000.0
2008-08-06 06:00:00,1.78956,1.78956,1.78436,1.78903,26000000.0
2008-08-06 06:05:00,1.78502,1.78977,1.78502,1.78843,38000000.0
2008-08-06 06:10:00,1.78956,1.78956,1.78499,1.78859,36000000.0
2008-08-06 06:15:00,1.7893,1.7893,1.78523,1.78563,23000000.0
2008-08-06 06:20:00,1.78912,1.78912,1.78455,1.78818,31000000.0
2008-08-06 06:25:00,1.7853,1.7877,1.78253,1.78297,38000000.0
2008-08-06 06:30:00,1.78594,1.78705,1.78321,1.78321,42000000.0
2008-08-06 06:35:00,1.786,1.78667,1.78274,1.78624,20000000.0
2008-08-06 06:40:00,1.7828,1.78681,1.78263,1.78269,30000000.0
2008-08-06 06:45:00,1.78673,1.78673,1.78196,1.78244,40000000.0
2008-08-06 06:50:00,1.78346,1.78743,1.78286,1.78743,42000000.0
2008-08-06 06:55:00,1.78307,1.78797,1.78304,1.78772,59000000.0
2008-08-06 07:00:00,1.78821,1.78821,1.78372,1.78771,45000000.0
2008-08-06 07:05:00,1.78711,1.7879,1.78346,1.78443,44000000.0
2008-08-06 07:10:00,1.78485,1.78787,1.78353,1.78363,63000000.0
2008-08-06 07:15:00,1.78658,1.78658,1.78183,1.78183,54000000.0
2008-08-06 07:20:00,1.78237,1.78562,1.7813,1.78181,63000000.0
2008-08-06 07:25:00,1.78182,1.78577,1.7813,1.78577,65000000.0
2008-08-06 07:30:00,1.7844,1.78551,1.78141,1.78537,92000000.0
2008-08-06 07:35:00,1.78204,1.78569,1.781,1.7855,113000000.0
2008-08-06 07:40:00,1.78139,1.78725,1.78139,1.78322,60000000.0
2008-08-06 07:45:00,1.78522,1.78785,1.78319,1.78378,46000000.0
2008-08-06 07:50:00,1.78396,1.78818,1.78279,1.78704,46000000.0
2008-08-06 07:55:00,1.78681,1.78685,1.78233,1.78233,73000000.0
2008-08-06 08:00:00,1.78466,1.78645,1.78182,1.78182,72000000.0
2008-08-06 08:05:00,1.7818,1.78631,1.7818,1.78227,83000000.0
2008-08-06 08:10:00,1.78592,1.78612,1.7808,1.78444,49000000.0
2008-08-06 08:15:00,1.78666,1.78666,1.78063,1.78432,43000000.0
2008-08-06 08:20:00,1.78124,1.78588,1.78107,1.78107,41000000.0
2008-08-06 08:25:00,1.78123,1.78603,1.78084,1.78542,43000000.0
2008-08-06 08:30:00,1.78525,1.78602,1.7814,1.78543,47000000.0
2008-08-06 08:35:00,1.7856,1.78592,1.78153,1.78172,37000000.0
2008-08-06 08:40:00,1.78605,1.78692,1.78152,1.78249,45000000.0
2008-08-06 08:45:00,1.78761,1.78761,1.78284,1.78566,44000000.0
2008-08-06 08:50:00,1.78793,1.7912,1.78497,1.78687,47000000.0
2008-08-06 08:55:00,1.79108,1.79157,1.7868,1.78743,39000000.0
2008-08-06 09:00:00,1.79234,1.79667,1.78775,1.79325,42000000.0
2008-08-06 09:05:00,1.79705,1.79721,1.79131,1.79482,44000000.0
2008-08-06 09:10:00,1.79148,1.7957,1.78945,1.79378,40000000.0
2008-08-06 09:15:00,1.79315,1.79646,1.79252,1.79646,44000000.0
2008-08-06 09:20:00,1.79621,1.80118,1.79579,1.79981,37000000.0
2008-08-06 09:25:00,1.80117,1.80178,1.79815,1.79999,41000000.0
2008-08-06 09:30:00,1.79887,1.80119,1.79641,1.79756,41000000.0
2008-08-06 09:35:00,1.79586,1.79809,1.79457,1.79724,40000000.0
2008-08-06 09:40:00,1.79719,1.7979,1.79486,1.79486,46000000.0
2008-08-06 09:45:00,1.79557,1.796,1.79425,1.79447,50000000.0
2008-08-06 09:50:00,1.79476,1.7964,1.79407,1.79494,40000000.0
2008-08-06 09:55:00,1.79575,1.79673,1.79481,1.79483,39000000.0
2008-08-06 10:00:00,1.79556,1.79659,1.79427,1.79552,48000000.0
2008-08-06 10:05:00,1.79531,1.79547,1.79341,1.79434,48000000.0
2008-08-06 10:10:00,1.7939,1.79477,1.79233,1.79233,41000000.0
2008-08-06 10:15:00,1.79261,1.7946,1.79192,1.79423,47000000.0
2008-08-06 10:20:00,1.79348,1.79713,1.79348,1.79699,39000000.0
2008-08-06 10:25:00,1.79705,1.79705,1.79481,1.79622,45000000.0
2008-08-06 10:30:00,1.79567,1.79688,1.79512,1.79578,51000000.0
2008-08-06 10:35:00,1.79552,1.79552,1.79186,1.79186,50000000.0
2008-08-06 10:40:00,1.79319,1.79364,1.79185,1.79364,41000000.0
2008-08-06 10:45:00,1.7931,1.79484,1.79192,1.79449,40000000.0
2008-08-06 10:50:00,1.7933,1.79457,1.7933,1.79457,39000000.0
2008-08-06 10:55:00,1.79344,1.79554,1.79344,1.79411,41000000.0
2008-08-06 11:00:00,1.79444,1.79628,1.79399,1.79557,43000000.0
2008-08-06 11:05:00,1.79605,1.79827,1.79523,1.79827,43000000.0
2008-08-06 11:10:00,1.79762,1.7994,1.79651,1.79651,46000000.0
2008-08-06 11:15:00,1.79757,1.80096,1.79702,1.80006,41000000.0
2008-08-06 11:20:00,1.79994,1.80217,1.79965,1.79965,47000000.0
2008-08-06 11:25:00,1.80099,1.80099,1.79927,1.80043,45000000.0
2008-08-06 11:30:00,1.80094,1.80322,1.79968,1.80287,42000000.0
2008-08-06 11:35:00,1.80286,1.80405,1.80145,1.80304,45000000.0
2008-08-06 11:40:00,1.80294,1.80394,1.80064,1.80109,50000000.0
2008-08-06 11:45:00,1.80243,1.80258,1.79944,1.80068,43000000.0
2008-08-06 11:50:00,1.79902,1.80165,1.7989,1.79941,46000000.0
2008-08-06 11:55:00,1.80094,1.80199,1.79946,1.80073,46000000.0
2008-08-06 12:00:00,1.80026,1.80099,1.79867,1.79943,40000000.0
2008-08-06 12:05:00,1.79955,1.80153,1.79908,1.80056,38000000.0
2008-08-06 12:10:00,1.80076,1.80256,1.7999,1.80154,40000000.0
2008-08-06 12:15:00,1.80031,1.80216,1.79993,1.80036,46000000.0
2008-08-06 12:20:00,1.80028,1.80187,1.80011,1.80033,42000000.0
2008-08-06 12:25:00,1.80103,1.80275,1.80003,1.80242,51000000.0
2008-08-06 12:30:00,1.80237,1.80237,1.79932,1.80039,46000000.0
2008-08-06 12:35:00,1.80018,1.80303,1.80018,1.80126,45000000.0
2008-08-06 12:40:00,1.80088,1.8032,1.80088,1.80118,46000000.0
2008-08-06 12:45:00,1.80312,1.80312,1.80082,1.80177,47000000.0
2008-08-06 12:50:00,1.80023,1.80278,1.80007,1.80008,44000000.0
2008-08-06 12:55:00,1.80035,1.80122,1.79966,1.80074,42000000.0
2008-08-06 13:00:00,1.8004,1.80106,1.7991,1.80106,43000000.0
2008-08-06 13:05:00,1.79977,1.80102,1.79774,1.79966,46000000.0
2008-08-06 13:10:00,1.79898,1.7997,1.79778,1.79778,47000000.0
2008-08-06 13:15:00,1.79918,1.80004,1.79759,1.79811,47000000.0
2008-08-06 13:20:00,1.79952,1.79952,1.79603,1.79807,42000000.0
2008-08-06 13:25:00,1.79855,1.79965,1.79717,1.79851,43000000.0
2008-08-06 13:30:00,1.79903,1.79975,1.7974,1.7974,43000000.0
2008-08-06 13:35:00,1.79827,1.79916,1.79679,1.79795,44000000.0
2008-08-06 13:40:00,1.79625,1.79827,1.79596,1.79666,45000000.0
2008-08-06 13:45:00,1.79717,1.79814,1.79631,1.79762,46000000.0
2008-08-06 13:50:00,1.79658,1.79816,1.79608,1.79816,45000000.0
2008-08-06 13:55:00,1.79792,1.7991,1.79719,1.79873,46000000.0
2008-08-06 14:00:00,1.79865,1.79887,1.79672,1.79672,42000000.0
2008-08-06 14:05:00,1.79648,1.79742,1.79556,1.7958,47000000.0
2008-08-06 14:10:00,1.7968,1.79686,1.7945,1.79494,51000000.0
2008-08-06 14:15:00,1.79524,1.79657,1.79331,1.79331,44000000.0
2008-08-06 14:20:00,1.79352,1.7953,1.79319,1.79486,43000000.0
2008-08-06 14:25:00,1.79522,1.79577,1.79409,1.7957,38000000.0
2008-08-06 14:30:00,1.79481,1.79715,1.79458,1.79665,46000000.0
2008-08-06 14:35:00,1.79655,1.79655,1.79429,1.79575,45000000.0
2008-08-06 14:40:00,1.79392,1.79517,1.79243,1.79247,45000000.0
2008-08-06 14:45:00,1.79272,1.79361,1.79064,1.79222,50000000.0
2008-08-06 14:50:00,1.79135,1.79276,1.79096,1.79271,42000000.0
2008-08-06 14:55:00,1.79266,1.79353,1.79146,1.79324,42000000.0
2008-08-06 15:00:00,1.79229,1.79519,1.79147,1.79378,44000000.0
2008-08-06 15:05:00,1.79501,1.79612,1.7942,1.79467,46000000.0
2008-08-06 15:10:00,1.79562,1.79579,1.79354,1.79407,47000000.0
2008-08-06 15:15:00,1.794,1.79748,1.79384,1.79735,42000000.0
2008-08-06 15:20:00,1.79576,1.79939,1.79576,1.79911,41000000.0
2008-08-06 15:25:00,1.79771,1.79962,1.79736,1.79874,49000000.0
2008-08-06 15:30:00,1.79757,1.79825,1.79541,1.79541,46000000.0
2008-08-06 15:35:00,1.79704,1.79854,1.79531,1.79854,47000000.0
2008-08-06 15:40:00,1.79696,1.798,1.79546,1.79749,46000000.0
2008-08-06 15:45:00,1.79687,1.79976,1.79489,1.79821,40000000.0
2008-08-06 15:50:00,1.79968,1.80005,1.79661,1.79855,48000000.0
2008-08-06 15:55:00,1.79703,1.79843,1.79556,1.79556,40000000.0
2008-08-06 16:00:00,1.79572,1.79735,1.79369,1.79514,35000000.0
2008-08-06 16:05:00,1.79615,1.79721,1.79475,1.7971,48000000.0
2008-08-06 16:10:00,1.7957,1.79863,1.7957,1.79722,48000000.0
2008-08-06 16:15:00,1.79681,1.79825,1.79522,1.79522,45000000.0
2008-08-06 16:20:00,1.79489,1.79756,1.79489,1.79704,51000000.0
2008-08-06 16:25:00,1.79779,1.79816,1.796,1.79615,38000000.0
2008-08-06 16:30:00,1.79631,1.80146,1.79608,1.79968,45000000.0
2008-08-06 16:35:00,1.8002,1.80049,1.79786,1.79955,37000000.0
2008-08-06 16:40:00,1.79985,1.80102,1.79935,1.79977,45000000.0
2008-08-06 16:45:00,1.79941,1.8002,1.79722,1.79776,41000000.0
2008-08-06 16:50:00,1.79688,1.79803,1.7952,1.79586,46000000.0
2008-08-06 16:55:00,1.79572,1.79732,1.79389,1.79442,41000000.0
2008-08-06 17:00:00,1.7948,1.79593,1.79376,1.79376,42000000.0
2008-08-06 17:05:00,1.79504,1.79536,1.79245,1.79346,43000000.0
2008-08-06 17:10:00,1.7927,1.79322,1.79155,1.7917,49000000.0
2008-08-06 17:15:00,1.79182,1.79253,1.79132,1.79228,42000000.0
2008-08-06 17:20:00,1.79235,1.79416,1.7906,1.79292,45000000.0
2008-08-06 17:25:00,1.793,1.793,1.79003,1.79091,45000000.0
2008-08-06 17:30:00,1.79097,1.79202,1.7903,1.79134,36000000.0
2008-08-06 17:35:00,1.79101,1.79167,1.78845,1.78864,43000000.0
2008-08-06 17:40:00,1.78853,1.79022,1.78762,1.78762,38000000.0
2008-08-06 17:45:00,1.78837,1.79062,1.78769,1.79001,54000000.0
2008-08-06 17:50:00,1.79003,1.79218,1.78997,1.79173,45000000.0
2008-08-06 17:55:00,1.79108,1.792,1.79021,1.79172,43000000.0
2008-08-06 18:00:00,1.79159,1.79268,1.79098,1.79166,42000000.0
2008-08-06 18:05:00,1.79166,1.7947,1.79165,1.79301,42000000.0
2008-08-06 18:10:00,1.79284,1.79408,1.79231,1.79364,43000000.0
2008-08-06 18:15:00,1.79284,1.79432,1.79241,1.79361,42000000.0
2008-08-06 18:20:00,1.79395,1.79447,1.79236,1.79292,44000000.0
2008-08-06 18:25:00,1.79337,1.79582,1.79199,1.79401,47000000.0
2008-08-06 18:30:00,1.79494,1.79655,1.79274,1.79532,44000000.0
2008-08-06 18:35:00,1.79696,1.7984,1.79385,1.7984,42000000.0
2008-08-06 18:40:00,1.79594,1.7979,1.79427,1.7947,45000000.0
2008-08-06 18:45:00,1.7961,1.79815,1.79413,1.79815,43000000.0
2008-08-06 18:50:00,1.79862,1.79916,1.79354,1.79399,45000000.0
2008-08-06 18:55:00,1.79473,1.79836,1.79459,1.79642,41000000.0
2008-08-06 19:00:00,1.79715,1.80115,1.79687,1.79825,47000000.0
2008-08-06 19:05:00,1.79778,1.80116,1.79724,1.79762,46000000.0
2008-08-06 19:10:00,1.79752,1.79752,1.79495,1.79697,45000000.0
2008-08-06 19:15:00,1.79745,1.79745,1.79485,1.79726,47000000.0
2008-08-06 19:20:00,1.79689,1.79702,1.79367,1.7954,50000000.0
2008-08-06 19:25:00,1.79556,1.79576,1.7926,1.79554,45000000.0
2008-08-06 19:30:00,1.79646,1.79646,1.7925,1.79285,44000000.0
2008-08-06 19:35:00,1.79244,1.7934,1.79244,1.79311,43000000.0
2008-08-06 19:40:00,1.79299,1.79369,1.79252,1.79347,47000000.0
2008-08-06 19:45:00,1.79676,1.79676,1.7913,1.79173,46000000.0
2008-08-06 19:50:00,1.79206,1.7963,1.79206,1.7963,36000000.0
2008-08-06 19:55:00,1.79358,1.79661,1.79352,1.79597,41000000.0
2008-08-06 20:00:00,1.79598,1.79599,1.79297,1.79299,43000000.0
2008-08-06 20:05:00,1.79292,1.79554,1.79292,1.79554,35000000.0
2008-08-06 20:10:00,1.79593,1.79593,1.793,1.79568,39000000.0
2008-08-06 20:15:00,1.79749,1.79749,1.79282,1.7947,44000000.0
2008-08-06 20:20:00,1.7949,1.7958,1.79225,1.7958,44000000.0
2008-08-06 20:25:00,1.79597,1.79605,1.79175,1.79405,45000000.0
2008-08-06 20:30:00,1.79584,1.79587,1.79108,1.79282,45000000.0
2008-08-06 20:35:00,1.79048,1.79316,1.79048,1.79316,44000000.0
2008-08-06 20:40:00,1.79035,1.79347,1.79,1.7925,42000000.0
2008-08-06 20:45:00,1.79174,1.79211,1.78856,1.78896,41000000.0
2008-08-06 20:50:00,1.7909,1.7909,1.78706,1.79026,42000000.0
2008-08-06 20:55:00,1.7875,1.79104,1.7875,1.7903,42000000.0
2008-08-06 21:00:00,1.79079,1.79079,1.78783,1.79056,37000000.0
2008-08-06 21:05:00,1.78855,1.79048,1.78729,1.79029,45000000.0
2008-08-06 21:10:00,1.78672,1.79049,1.78672,1.78731,46000000.0
2008-08-06 21:15:00,1.79061,1.79061,1.78625,1.78866,49000000.0
2008-08-06 21:20:00,1.78593,1.78884,1.78533,1.78793,42000000.0
2008-08-06 21:25:00,1.78578,1.78851,1.78535,1.78566,52000000.0
2008-08-06 21:30:00,1.78866,1.78959,1.7858,1.78959,45000000.0
2008-08-06 21:35:00,1.78719,1.79183,1.78719,1.79183,47000000.0
2008-08-06 21:40:00,1.78945,1.79175,1.78841,1.79108,45000000.0
2008-08-06 21:45:00,1.79206,1.79207,1.7884,1.79151,46000000.0
2008-08-06 21:50:00,1.78851,1.79125,1.78851,1.79125,9000000.0
2008-08-06 21:55:00,1.79093,1.79149,1.78856,1.7914,40000000.0
2008-08-06 22:00:00,1.79271,1.79271,1.7881,1.7907,44000000.0
2008-08-06 22:05:00,1.78881,1.79155,1.78809,1.79133,31000000.0
2008-08-06 22:10:00,1.79102,1.79166,1.78877,1.79148,34000000.0
2008-08-06 22:15:00,1.79314,1.79314,1.78842,1.79054,40000000.0
2008-08-06 22:20:00,1.79082,1.79098,1.78887,1.79076,42000000.0
2008-08-06 22:25:00,1.78893,1.7908,1.78892,1.79039,40000000.0
2008-08-06 22:30:00,1.7917,1.7917,1.78886,1.78996,37000000.0
2008-08-06 22:35:00,1.78987,1.78987,1.78778,1.78849,36000000.0
2008-08-06 22:40:00,1.78855,1.79029,1.788,1.78904,45000000.0
2008-08-06 22:45:00,1.79233,1.79233,1.7876,1.78833,47000000.0
2008-08-06 22:50:00,1.7887,1.78972,1.78776,1.78855,48000000.0
2008-08-06 22:55:00,1.78864,1.7899,1.78864,1.78923,47000000.0
2008-08-06 23:00:00,1.78992,1.79127,1.7891,1.7905,26000000.0
2008-08-06 23:05:00,1.78917,1.79096,1.78877,1.79029,38000000.0
2008-08-06 23:10:00,1.78902,1.79127,1.7889,1.79071,43000000.0
2008-08-06 23:15:00,1.79217,1.79217,1.78877,1.79069,31000000.0
2008-08-06 23:20:00,1.79065,1.79151,1.78934,1.78978,38000000.0
2008-08-06 23:25:00,1.7915,1.79158,1.78922,1.78922,42000000.0
2008-08-06 23:30:00,1.79248,1.79248,1.78927,1.79116,39000000.0
2008-08-06 23:35:00,1.79144,1.79206,1.79023,1.79206,40000000.0
2008-08-06 23:40:00,1.79076,1.79245,1.79019,1.79019,32000000.0
2008-08-06 23:45:00,1.79269,1.79269,1.78844,1.79012,40000000.0
2008-08-06 23:50:00,1.7887,1.7904,1.78844,1.78853,39000000.0
2008-08-06 23:55:00,1.78866,1.79197,1.78829,1.79168,42000000.0
2008-08-07 00:00:00,1.79255,1.79255,1.78987,1.79148,45000000.0
2008-08-07 00:05:00,1.79012,1.79186,1.78957,1.78997,41000000.0
2008-08-07 00:10:00,1.79162,1.79167,1.7896,1.79145,45000000.0
2008-08-07 00:15:00,1.79195,1.79338,1.78968,1.79142,37000000.0
2008-08-07 00:20:00,1.79151,1.79162,1.78956,1.79089,33000000.0
2008-08-07 00:25:00,1.79074,1.79106,1.78925,1.79096,40000000.0
2008-08-07 00:30:00,1.79299,1.79299,1.78864,1.79109,40000000.0
2008-08-07 00:35:00,1.78931,1.79177,1.78931,1.7915,44000000.0
2008-08-07 00:40:00,1.78969,1.79166,1.78827,1.78843,39000000.0
2008-08-07 00:45:00,1.79381,1.79381,1.77643,1.78783,48000000.0
2008-08-07 00:50:00,1.78758,1.78991,1.78758,1.78812,37000000.0
2008-08-07 00:55:00,1.78953,1.78998,1.78787,1.78988,61000000.0
2008-08-07 01:00:00,1.79455,1.79455,1.78793,1.78857,45000000.0
2008-08-07 01:05:00,1.78998,1.79042,1.78813,1.78842,44000000.0
2008-08-07 01:10:00,1.79008,1.79008,1.78809,1.78842,34000000.0
2008-08-07 01:15:00,1.79321,1.79321,1.78841,1.78849,22000000.0
2008-08-07 01:20:00,1.79015,1.79037,1.78846,1.78966,35000000.0
2008-08-07 01:25:00,1.79047,1.79062,1.78848,1.78881,57000000.0
2008-08-07 01:30:00,1.795,1.795,1.7887,1.78923,65000000.0
2008-08-07 01:35:00,1.7894,1.79081,1.78738,1.78738,44000000.0
2008-08-07 01:40:00,1.78793,1.78914,1.78693,1.78745,43000000.0
2008-08-07 01:45:00,1.79561,1.79561,1.77895,1.78936,43000000.0
2008-08-07 01:50:00,1.77452,1.78931,1.77212,1.7876,43000000.0
2008-08-07 01:55:00,1.7892,1.78945,1.7875,1.78754,27000000.0
2008-08-07 02:00:00,1.79377,1.79377,1.78734,1.78782,39000000.0
2008-08-07 02:05:00,1.78938,1.79015,1.78806,1.78853,43000000.0
2008-08-07 02:10:00,1.7899,1.79013,1.78842,1.78972,41000000.0
2008-08-07 02:15:00,1.79584,1.79584,1.78825,1.79031,52000000.0
2008-08-07 02:20:00,1.78987,1.79052,1.7887,1.79047,38000000.0
2008-08-07 02:25:00,1.79023,1.79037,1.78794,1.78794,57000000.0
2008-08-07 02:30:00,1.79529,1.79529,1.78781,1.78845,64000000.0
2008-08-07 02:35:00,1.7902,1.79029,1.78834,1.78836,46000000.0
2008-08-07 02:40:00,1.78835,1.79028,1.78823,1.78864,43000000.0
2008-08-07 02:45:00,1.79602,1.79602,1.78827,1.79045,44000000.0
2008-08-07 02:50:00,1.78879,1.79084,1.78856,1.79069,50000000.0
2008-08-07 02:55:00,1.78857,1.79044,1.78834,1.79026,42000000.0
2008-08-07 03:00:00,1.79586,1.79586,1.78798,1.78821,55000000.0
2008-08-07 03:05:00,1.78795,1.78942,1.78752,1.78765,69000000.0
2008-08-07 03:10:00,1.78988,1.78988,1.78778,1.78941,36000000.0
2008-08-07 03:15:00,1.79463,1.79463,1.78783,1.78968,42000000.0
2008-08-07 03:20:00,1.78937,1.78937,1.78762,1.78791,46000000.0
2008-08-07 03:25:00,1.78782,1.79066,1.78023,1.79066,46000000.0
2008-08-07 03:30:00,1.77853,1.79181,1.77411,1.7918,37000000.0
2008-08-07 03:35:00,1.79165,1.79213,1.78994,1.79008,43000000.0
2008-08-07 03:40:00,1.79146,1.79202,1.7889,1.7889,42000000.0
2008-08-07 03:45:00,1.79511,1.79511,1.78812,1.78879,45000000.0
2008-08-07 03:50:00,1.7897,1.79056,1.78839,1.79007,43000000.0
2008-08-07 03:55:00,1.78898,1.79078,1.78829,1.79078,45000000.0
2008-08-07 04:00:00,1.79152,1.79499,1.78953,1.78954,47000000.0
2008-08-07 04:05:00,1.78934,1.79144,1.78926,1.79144,33000000.0
2008-08-07 04:10:00,1.79111,1.7919,1.78967,1.78967,39000000.0
2008-08-07 04:15:00,1.79547,1.79547,1.78989,1.79013,40000000.0
2008-08-07 04:20:00,1.7917,1.79229,1.79029,1.79181,46000000.0
2008-08-07 04:25:00,1.79196,1.79221,1.7902,1.79042,40000000.0
2008-08-07 04:30:00,1.79584,1.79584,1.79038,1.79088,32000000.0
2008-08-07 04:35:00,1.79234,1.79234,1.79027,1.79027,30000000.0
2008-08-07 04:40:00,1.7905,1.79248,1.78943,1.78943,45000000.0
2008-08-07 04:45:00,1.79413,1.79413,1.7898,1.79166,46000000.0
2008-08-07 04:50:00,1.79175,1.79192,1.78981,1.78981,21000000.0
2008-08-07 04:55:00,1.79102,1.79163,1.78923,1.78923,31000000.0
2008-08-07 05:00:00,1.79402,1.79402,1.78913,1.78931,46000000.0
2008-08-07 05:05:00,1.78936,1.79107,1.7888,1.78922,48000000.0
2008-08-07 05:10:00,1.79071,1.7911,1.78891,1.78938,39000000.0
2008-08-07 05:15:00,1.79536,1.79536,1.78935,1.79048,25000000.0
2008-08-07 05:20:00,1.78882,1.79097,1.78865,1.78924,53000000.0
2008-08-07 05:25:00,1.79068,1.7914,1.78918,1.79133,42000000.0
2008-08-07 05:30:00,1.79497,1.79497,1.78903,1.791,42000000.0
2008-08-07 05:35:00,1.79069,1.79101,1.78874,1.78913,39000000.0
2008-08-07 05:40:00,1.78927,1.79107,1.78888,1.79101,44000000.0
2008-08-07 05:45:00,1.79514,1.79514,1.78871,1.79015,43000000.0
2008-08-07 05:50:00,1.79046,1.79046,1.78828,1.78828,42000000.0
2008-08-07 05:55:00,1.7882,1.79084,1.7882,1.79045,43000000.0
2008-08-07 06:00:00,1.79168,1.79433,1.78848,1.78859,44000000.0
2008-08-07 06:05:00,1.79022,1.79065,1.78839,1.7901,24000000.0
2008-08-07 06:10:00,1.79017,1.79028,1.78809,1.7883,36000000.0
2008-08-07 06:15:00,1.79314,1.79314,1.7885,1.79052,41000000.0
2008-08-07 06:20:00,1.78894,1.79089,1.78872,1.78889,39000000.0
2008-08-07 06:25:00,1.79044,1.79151,1.78881,1.79132,41000000.0
2008-08-07 06:30:00,1.79634,1.79647,1.78878,1.7908,42000000.0
2008-08-07 06:35:00,1.78962,1.79123,1.78925,1.79089,37000000.0
2008-08-07 06:40:00,1.79062,1.79113,1.78901,1.78902,40000000.0
2008-08-07 06:45:00,1.79456,1.79456,1.78899,1.79135,40000000.0
2008-08-07 06:50:00,1.79158,1.79191,1.78976,1.79165,42000000.0
2008-08-07 06:55:00,1.79004,1.79194,1.79004,1.79184,46000000.0
2008-08-07 07:00:00,1.79488,1.79488,1.78934,1.78934,58000000.0
2008-08-07 07:05:00,1.79085,1.79147,1.7887,1.78873,44000000.0
2008-08-07 07:10:00,1.79055,1.79143,1.77483,1.79143,38000000.0
2008-08-07 07:15:00,1.79511,1.79511,1.78873,1.78881,54000000.0
2008-08-07 07:20:00,1.79066,1.7909,1.78855,1.79048,35000000.0
2008-08-07 07:25:00,1.78853,1.79075,1.78853,1.7889,65000000.0
2008-08-07 07:30:00,1.79365,1.79377,1.78846,1.79018,92000000.0
2008-08-07 07:35:00,1.79173,1.79764,1.78986,1.79764,113000000.0
2008-08-07 07:40:00,1.79485,1.79821,1.79273,1.79639,60000000.0
2008-08-07 07:45:00,1.79496,1.79716,1.79214,1.79232,46000000.0
2008-08-07 07:50:00,1.79225,1.79674,1.79204,1.796,46000000.0
2008-08-07 07:55:00,1.7925,1.79753,1.7925,1.79404,73000000.0
2008-08-07 08:00:00,1.79578,1.79996,1.7949,1.79996,72000000.0
2008-08-07 08:05:00,1.79602,1.80037,1.79492,1.79755,83000000.0
2008-08-07 08:10:00,1.79413,1.79975,1.79413,1.79975,49000000.0
2008-08-07 08:15:00,1.79776,1.80211,1.79626,1.79834,43000000.0
2008-08-07 08:20:00,1.80256,1.80256,1.79667,1.80176,41000000.0
2008-08-07 08:25:00,1.79719,1.80324,1.79719,1.7978,43000000.0
2008-08-07 08:30:00,1.80072,1.80291,1.79781,1.7989,47000000.0
2008-08-07 08:35:00,1.80199,1.8036,1.79825,1.8033,37000000.0
2008-08-07 08:40:00,1.80221,1.80342,1.79853,1.79977,45000000.0
2008-08-07 08:45:00,1.80319,1.80792,1.79914,1.80588,44000000.0
2008-08-07 08:50:00,1.80708,1.80708,1.801,1.80626,47000000.0
2008-08-07 08:55:00,1.80283,1.80525,1.7998,1.80116,39000000.0
2008-08-07 09:00:00,1.80228,1.80541,1.79926,1.80534,42000000.0
2008-08-07 09:05:00,1.80064,1.80696,1.80064,1.80613,44000000.0
2008-08-07 09:10:00,1.80529,1.80937,1.80517,1.80686,40000000.0
2008-08-07 09:15:00,1.8077,1.80917,1.8059,1.8059,44000000.0
2008-08-07 09:20:00,1.80684,1.81182,1.80684,1.8113,37000000.0
2008-08-07 09:25:00,1.81234,1.8128,1.80802,1.80971,41000000.0
2008-08-07 09:30:00,1.8083,1.80975,1.80669,1.80892,41000000.0
2008-08-07 09:35:00,1.80896,1.80896,1.80384,1.80614,40000000.0
2008-08-07 09:40:00,1.80643,1.80648,1.80299,1.80345,46000000.0
2008-08-07 09:45:00,1.80348,1.80539,1.80172,1.80453,51000000.0
2008-08-07 09:50:00,1.8027,1.8056,1.8027,1.80312,40000000.0
2008-08-07 09:55:00,1.80308,1.80598,1.80237,1.80237,39000000.0
2008-08-07 10:00:00,1.80257,1.80558,1.80172,1.80539,48000000.0
2008-08-07 10:05:00,1.8031,1.80538,1.80234,1.80292,48000000.0
2008-08-07 10:10:00,1.80495,1.80495,1.80116,1.80318,41000000.0
2008-08-07 10:15:00,1.80145,1.80251,1.79869,1.79922,47000000.0
2008-08-07 10:20:00,1.79943,1.80315,1.79943,1.8015,39000000.0
2008-08-07 10:25:00,1.80216,1.80408,1.8002,1.80404,45000000.0
2008-08-07 10:30:00,1.80269,1.80386,1.80153,1.80386,51000000.0
2008-08-07 10:35:00,1.80245,1.80511,1.80245,1.80283,50000000.0
2008-08-07 10:40:00,1.80473,1.80473,1.80086,1.80134,41000000.0
2008-08-07 10:45:00,1.80166,1.80242,1.79926,1.80115,40000000.0
2008-08-07 10:50:00,1.80118,1.80224,1.7992,1.80215,39000000.0
2008-08-07 10:55:00,1.80032,1.80293,1.79945,1.80192,41000000.0
2008-08-07 11:00:00,1.80102,1.80269,1.79986,1.80021,43000000.0
2008-08-07 11:05:00,1.80011,1.80208,1.79726,1.79726,43000000.0
2008-08-07 11:10:00,1.80011,1.80049,1.79765,1.79996,46000000.0
2008-08-07 11:15:00,1.7993,1.80102,1.79714,1.80102,41000000.0
2008-08-07 11:20:00,1.79924,1.80119,1.79763,1.79801,47000000.0
2008-08-07 11:25:00,1.80016,1.80024,1.79641,1.79865,45000000.0
2008-08-07 11:30:00,1.79716,1.79905,1.79619,1.79905,42000000.0
2008-08-07 11:35:00,1.7991,1.79935,1.79671,1.79902,45000000.0
2008-08-07 11:40:00,1.79907,1.80042,1.79722,1.79853,50000000.0
2008-08-07 11:45:00,1.79878,1.80126,1.79829,1.79829,43000000.0
2008-08-07 11:50:00,1.79861,1.80028,1.7979,1.79806,46000000.0
2008-08-07 11:55:00,1.79995,1.79995,1.7972,1.79843,46000000.0
2008-08-07 12:00:00,1.79921,1.80094,1.79845,1.80094,40000000.0
2008-08-07 12:05:00,1.79932,1.80179,1.79921,1.80074,38000000.0
2008-08-07 12:10:00,1.79941,1.80253,1.79885,1.79885,40000000.0
2008-08-07 12:15:00,1.80119,1.80187,1.79851,1.79954,46000000.0
2008-08-07 12:20:00,1.79944,1.80154,1.79887,1.7993,42000000.0
2008-08-07 12:25:00,1.79897,1.80199,1.79897,1.80186,51000000.0
2008-08-07 12:30:00,1.80014,1.80163,1.79863,1.79969,46000000.0
2008-08-07 12:35:00,1.8017,1.80195,1.79958,1.80194,45000000.0
2008-08-07 12:40:00,1.80001,1.80319,1.80001,1.80279,46000000.0
2008-08-07 12:45:00,1.80143,1.80327,1.80046,1.80258,47000000.0
2008-08-07 12:50:00,1.80105,1.80308,1.80052,1.80105,44000000.0
2008-08-07 12:55:00,1.80294,1.80294,1.79957,1.80092,42000000.0
2008-08-07 13:00:00,1.80158,1.80185,1.799,1.80151,43000000.0
2008-08-07 13:05:00,1.79891,1.80265,1.79891,1.79923,46000000.0
2008-08-07 13:10:00,1.79898,1.80241,1.7987,1.80057,47000000.0
2008-08-07 13:15:00,1.80095,1.80296,1.80018,1.80018,47000000.0
2008-08-07 13:20:00,1.80035,1.80236,1.79973,1.8019,42000000.0
2008-08-07 13:25:00,1.802,1.80372,1.80038,1.80125,43000000.0
2008-08-07 13:30:00,1.80234,1.8036,1.80048,1.8036,43000000.0
2008-08-07 13:35:00,1.80281,1.8039,1.80067,1.80102,44000000.0
2008-08-07 13:40:00,1.80277,1.80372,1.79963,1.79963,45000000.0
2008-08-07 13:45:00,1.80207,1.80273,1.7999,1.80245,46000000.0
2008-08-07 13:50:00,1.80223,1.80233,1.79955,1.80003,45000000.0
2008-08-07 13:55:00,1.8016,1.80241,1.79926,1.79962,46000000.0
2008-08-07 14:00:00,1.79989,1.80298,1.79987,1.79987,42000000.0
2008-08-07 14:05:00,1.8027,1.80317,1.79998,1.80073,47000000.0
2008-08-07 14:10:00,1.80253,1.80319,1.80065,1.80069,51000000.0
2008-08-07 14:15:00,1.80012,1.80341,1.79906,1.80045,44000000.0
2008-08-07 14:20:00,1.80259,1.80352,1.80078,1.80291,43000000.0
2008-08-07 14:25:00,1.80233,1.80323,1.79978,1.79987,38000000.0
2008-08-07 14:30:00,1.80222,1.80685,1.80048,1.80464,46000000.0
2008-08-07 14:35:00,1.80381,1.80381,1.79626,1.79976,45000000.0
2008-08-07 14:40:00,1.80035,1.80198,1.79889,1.80183,45000000.0
2008-08-07 14:45:00,1.79957,1.80391,1.79957,1.80391,50000000.0
2008-08-07 14:50:00,1.8034,1.80401,1.79805,1.79936,42000000.0
2008-08-07 14:55:00,1.80074,1.80218,1.79926,1.80041,42000000.0
2008-08-07 15:00:00,1.80117,1.80167,1.7974,1.79991,44000000.0
2008-08-07 15:05:00,1.79972,1.80285,1.79825,1.79857,46000000.0
2008-08-07 15:10:00,1.80145,1.80145,1.79818,1.80062,47000000.0
2008-08-07 15:15:00,1.79944,1.80008,1.79542,1.79643,42000000.0
2008-08-07 15:20:00,1.7987,1.79947,1.79629,1.79869,41000000.0
2008-08-07 15:25:00,1.79906,1.7991,1.79581,1.79872,49000000.0
2008-08-07 15:30:00,1.79929,1.7998,1.79644,1.79808,46000000.0
2008-08-07 15:35:00,1.79814,1.80097,1.79667,1.80018,47000000.0
2008-08-07 15:40:00,1.80048,1.80048,1.79678,1.79923,46000000.0
2008-08-07 15:45:00,1.79712,1.79888,1.79449,1.79512,40000000.0
2008-08-07 15:50:00,1.79716,1.79721,1.79291,1.79291,48000000.0
2008-08-07 15:55:00,1.79462,1.796,1.79234,1.79234,40000000.0
2008-08-07 16:00:00,1.79286,1.7937,1.78971,1.7913,35000000.0
2008-08-07 16:05:00,1.79176,1.79177,1.78727,1.78866,48000000.0
2008-08-07 16:10:00,1.79042,1.7942,1.78977,1.7918,48000000.0
2008-08-07 16:15:00,1.79169,1.79356,1.78987,1.79141,45000000.0
2008-08-07 16:20:00,1.78908,1.79202,1.78863,1.79172,51000000.0
2008-08-07 16:25:00,1.78958,1.79279,1.78958,1.79177,38000000.0
2008-08-07 16:30:00,1.79051,1.79281,1.78951,1.7924,45000000.0
2008-08-07 16:35:00,1.79011,1.79342,1.78915,1.79153,37000000.0
2008-08-07 16:40:00,1.79146,1.79427,1.79143,1.7929,45000000.0
2008-08-07 16:45:00,1.79393,1.79484,1.79218,1.79484,41000000.0
2008-08-07 16:50:00,1.79324,1.79521,1.79208,1.79411,46000000.0
2008-08-07 16:55:00,1.79129,1.7952,1.79129,1.79174,41000000.0
2008-08-07 17:00:00,1.7924,1.7934,1.79036,1.79279,42000000.0
2008-08-07 17:05:00,1.79081,1.79526,1.79081,1.79275,43000000.0
2008-08-07 17:10:00,1.79433,1.79528,1.79216,1.79521,49000000.0
2008-08-07 17:15:00,1.7931,1.79642,1.7931,1.79575,42000000.0
2008-08-07 17:20:00,1.79543,1.79658,1.7933,1.79658,45000000.0
2008-08-07 17:25:00,1.79471,1.79713,1.79369,1.79555,45000000.0
2008-08-07 17:30:00,1.79423,1.79607,1.79355,1.79514,36000000.0
2008-08-07 17:35:00,1.79296,1.79565,1.79244,1.79522,43000000.0
2008-08-07 17:40:00,1.79297,1.79593,1.79297,1.79448,38000000.0
2008-08-07 17:45:00,1.79511,1.79747,1.79273,1.79563,54000000.0
2008-08-07 17:50:00,1.79689,1.79689,1.79338,1.79439,45000000.0
2008-08-07 17:55:00,1.79484,1.79703,1.79349,1.79598,43000000.0
2008-08-07 18:00:00,1.79662,1.79827,1.795,1.79819,42000000.0
2008-08-07 18:05:00,1.79702,1.79794,1.79523,1.79763,42000000.0
2008-08-07 18:10:00,1.79608,1.79826,1.79583,1.79746,43000000.0
2008-08-07 18:15:00,1.79733,1.79781,1.79572,1.79676,42000000.0
2008-08-07 18:20:00,1.79499,1.79777,1.79499,1.79735,44000000.0
2008-08-07 18:25:00,1.79559,1.79749,1.79357,1.795,47000000.0
2008-08-07 18:30:00,1.79446,1.79584,1.79327,1.79581,44000000.0
2008-08-07 18:35:00,1.79607,1.79607,1.79152,1.7945,42000000.0
2008-08-07 18:40:00,1.79471,1.79471,1.79119,1.79373,45000000.0
2008-08-07 18:45:00,1.79255,1.79375,1.79057,1.79246,43000000.0
2008-08-07 18:50:00,1.79178,1.7935,1.79106,1.79157,45000000.0
2008-08-07 18:55:00,1.79118,1.79303,1.78971,1.79174,41000000.0
2008-08-07 19:00:00,1.79279,1.79516,1.78975,1.79212,47000000.0
2008-08-07 19:05:00,1.79344,1.79415,1.79132,1.79358,46000000.0
2008-08-07 19:10:00,1.79326,1.794,1.79202,1.79379,45000000.0
2008-08-07 19:15:00,1.79333,1.79333,1.7902,1.79227,47000000.0
2008-08-07 19:20:00,1.79181,1.79274,1.7908,1.7908,50000000.0
2008-08-07 19:25:00,1.79243,1.79333,1.788,1.79326,45000000.0
2008-08-07 19:30:00,1.79213,1.79306,1.78732,1.79219,44000000.0
2008-08-07 19:35:00,1.7921,1.7921,1.78649,1.79109,43000000.0
2008-08-07 19:40:00,1.79135,1.79135,1.78603,1.79071,47000000.0
2008-08-07 19:45:00,1.78887,1.79198,1.78787,1.79133,46000000.0
2008-08-07 19:50:00,1.78694,1.79229,1.78677,1.79229,36000000.0
2008-08-07 19:55:00,1.78715,1.79256,1.78629,1.79207,41000000.0
2008-08-07 20:00:00,1.79093,1.79152,1.7867,1.79152,43000000.0
2008-08-07 20:05:00,1.79071,1.79399,1.78895,1.79309,42000000.0
2008-08-07 20:10:00,1.79224,1.7928,1.7892,1.79264,39000000.0
2008-08-07 20:15:00,1.79346,1.79444,1.78918,1.79095,44000000.0
2008-08-07 20:20:00,1.79092,1.79719,1.79092,1.79705,44000000.0
2008-08-07 20:25:00,1.79748,1.79748,1.79204,1.7968,45000000.0
2008-08-07 20:30:00,1.79564,1.79913,1.79229,1.79753,45000000.0
2008-08-07 20:35:00,1.79425,1.79856,1.79082,1.79636,44000000.0
2008-08-07 20:40:00,1.79748,1.79754,1.79341,1.79341,40000000.0
2008-08-07 20:45:00,1.79541,1.79736,1.79293,1.79725,41000000.0
2008-08-07 20:50:00,1.79387,1.79816,1.79241,1.79743,45000000.0
2008-08-07 20:55:00,1.79713,1.79755,1.79193,1.79641,42000000.0
2008-08-07 21:00:00,1.79342,1.79776,1.79252,1.79376,45000000.0
2008-08-07 21:05:00,1.79426,1.79916,1.79384,1.79392,34000000.0
2008-08-07 21:10:00,1.79341,1.79839,1.79168,1.79807,46000000.0
2008-08-07 21:15:00,1.79728,1.79887,1.79065,1.79065,49000000.0
2008-08-07 21:20:00,1.7939,1.79807,1.79122,1.79417,42000000.0
2008-08-07 21:25:00,1.79411,1.79906,1.79411,1.79847,52000000.0
2008-08-07 21:30:00,1.79661,1.80171,1.79535,1.80171,45000000.0
2008-08-07 21:35:00,1.80069,1.80183,1.79654,1.79654,48000000.0
2008-08-07 21:40:00,1.79752,1.80151,1.79639,1.80041,45000000.0
2008-08-07 21:45:00,1.80096,1.80149,1.79574,1.80084,46000000.0
2008-08-07 21:50:00,1.80177,1.80183,1.79643,1.79643,40000000.0
2008-08-07 21:55:00,1.80126,1.80126,1.79669,1.80028,25000000.0
2008-08-07 22:00:00,1.7995,1.80017,1.79475,1.79475,44000000.0
2008-08-07 22:05:00,1.79953,1.79977,1.79457,1.79947,40000000.0
2008-08-07 22:10:00,1.79958,1.79963,1.79445,1.79804,40000000.0
2008-08-07 22:15:00,1.79858,1.79889,1.79477,1.79818,40000000.0
2008-08-07 22:20:00,1.79403,1.79924,1.79403,1.79484,43000000.0
2008-08-07 22:25:00,1.79789,1.79844,1.79296,1.79296,46000000.0
2008-08-07 22:30:00,1.79608,1.79814,1.79304,1.79814,37000000.0
2008-08-07 22:35:00,1.79754,1.79877,1.79133,1.79479,42000000.0
2008-08-07 22:40:00,1.79448,1.79991,1.79448,1.79927,48000000.0
2008-08-07 22:45:00,1.79838,1.8,1.79527,1.7993,47000000.0
2008-08-07 22:50:00,1.79549,1.80006,1.79522,1.79938,48000000.0
2008-08-07 22:55:00,1.80033,1.80121,1.79163,1.79899,47000000.0
2008-08-07 23:00:00,1.79768,1.79788,1.79148,1.79183,32000000.0
2008-08-07 23:05:00,1.79821,1.80106,1.79347,1.8009,44000000.0
2008-08-07 23:10:00,1.79849,1.80157,1.79849,1.79938,35000000.0
2008-08-07 23:15:00,1.80233,1.80233,1.79889,1.79909,31000000.0
2008-08-07 23:20:00,1.79944,1.80197,1.79832,1.80187,42000000.0
2008-08-07 23:25:00,1.80184,1.80201,1.79883,1.79883,42000000.0
2008-08-07 23:30:00,1.8025,1.8025,1.7937,1.80072,40000000.0
2008-08-07 23:35:00,1.79238,1.80076,1.79225,1.80076,36000000.0
2008-08-07 23:40:00,1.79874,1.80076,1.79209,1.79985,40000000.0
2008-08-07 23:45:00,1.79981,1.80008,1.79701,1.79967,46000000.0
2008-08-07 23:50:00,1.79698,1.80042,1.79654,1.79774,37000000.0
2008-08-07 23:55:00,1.79848,1.80144,1.79833,1.80102,34000000.0
2008-08-08 00:00:00,1.80165,1.80165,1.79814,1.79826,27000000.0
2008-08-08 00:05:00,1.79861,1.80176,1.79812,1.80175,41000000.0
2008-08-08 00:10:00,1.80036,1.80144,1.79847,1.80144,9000000.0
2008-08-08 00:15:00,1.80311,1.80311,1.79807,1.80015,34000000.0
2008-08-08 00:20:00,1.79805,1.8012,1.79737,1.80081,42000000.0
2008-08-08 00:25:00,1.79874,1.80097,1.79849,1.80097,23000000.0
2008-08-08 00:30:00,1.80374,1.80376,1.79826,1.80123,40000000.0
2008-08-08 00:35:00,1.80116,1.80165,1.79885,1.80154,34000000.0
2008-08-08 00:40:00,1.79933,1.80169,1.79851,1.79854,39000000.0
2008-08-08 00:45:00,1.80372,1.80372,1.79808,1.80067,48000000.0
2008-08-08 00:50:00,1.79833,1.80077,1.79784,1.79801,30000000.0
2008-08-08 00:55:00,1.7983,1.801,1.7983,1.80085,61000000.0
2008-08-08 01:00:00,1.80297,1.80297,1.79811,1.79845,41000000.0
2008-08-08 01:05:00,1.80218,1.80218,1.79849,1.79868,36000000.0
2008-08-08 01:10:00,1.79921,1.80196,1.79772,1.79822,37000000.0
2008-08-08 01:15:00,1.80201,1.80201,1.79802,1.80148,41000000.0
2008-08-08 01:20:00,1.80187,1.80187,1.79499,1.79507,45000000.0
2008-08-08 01:25:00,1.79572,1.79792,1.79531,1.79551,57000000.0
2008-08-08 01:30:00,1.8018,1.8018,1.79531,1.79549,65000000.0
2008-08-08 01:35:00,1.79737,1.79811,1.79519,1.79521,44000000.0
2008-08-08 01:40:00,1.79546,1.7974,1.79433,1.79486,43000000.0
2008-08-08 01:45:00,1.8021,1.8021,1.79412,1.79474,43000000.0
2008-08-08 01:50:00,1.79673,1.79708,1.79396,1.79448,43000000.0
2008-08-08 01:55:00,1.79564,1.79602,1.79349,1.79349,37000000.0
2008-08-08 02:00:00,1.79986,1.79986,1.79165,1.79379,41000000.0
2008-08-08 02:05:00,1.79177,1.79393,1.78884,1.78884,43000000.0
2008-08-08 02:10:00,1.79026,1.7909,1.78538,1.78714,41000000.0
2008-08-08 02:15:00,1.79383,1.79383,1.78426,1.78468,51000000.0
2008-08-08 02:20:00,1.78417,1.79042,1.78417,1.78977,38000000.0
2008-08-08 02:25:00,1.78898,1.7901,1.78628,1.7868,57000000.0
2008-08-08 02:30:00,1.7921,1.7921,1.78792,1.79162,64000000.0
2008-08-08 02:35:00,1.79079,1.79168,1.78844,1.78851,46000000.0
2008-08-08 02:40:00,1.79041,1.7912,1.78837,1.78998,43000000.0
2008-08-08 02:45:00,1.7946,1.7946,1.78602,1.79263,44000000.0
2008-08-08 02:50:00,1.79251,1.79254,1.7889,1.78998,50000000.0
2008-08-08 02:55:00,1.79194,1.79194,1.78831,1.78905,42000000.0
2008-08-08 03:00:00,1.79258,1.79258,1.78852,1.78931,55000000.0
2008-08-08 03:05:00,1.78911,1.79156,1.78883,1.79083,64000000.0
2008-08-08 03:10:00,1.79079,1.79138,1.78818,1.78818,44000000.0
2008-08-08 03:15:00,1.79206,1.79206,1.78737,1.78757,42000000.0
2008-08-08 03:20:00,1.78988,1.78992,1.78372,1.78388,46000000.0
2008-08-08 03:25:00,1.78601,1.78752,1.78383,1.78752,39000000.0
2008-08-08 03:30:00,1.78875,1.78875,1.78421,1.78491,41000000.0
2008-08-08 03:35:00,1.78485,1.78967,1.78485,1.78689,43000000.0
2008-08-08 03:40:00,1.78652,1.78941,1.78644,1.78789,42000000.0
2008-08-08 03:45:00,1.7899,1.7899,1.77846,1.78678,45000000.0
2008-08-08 03:50:00,1.78863,1.78909,1.78614,1.78851,43000000.0
2008-08-08 03:55:00,1.78655,1.78923,1.78655,1.78712,45000000.0
2008-08-08 04:00:00,1.77547,1.78911,1.77547,1.78705,47000000.0
2008-08-08 04:05:00,1.78923,1.78957,1.78686,1.78753,41000000.0
2008-08-08 04:10:00,1.78691,1.79057,1.78691,1.78854,39000000.0
2008-08-08 04:15:00,1.77846,1.79086,1.77846,1.79014,40000000.0
2008-08-08 04:20:00,1.78972,1.78998,1.78711,1.7891,44000000.0
2008-08-08 04:25:00,1.78682,1.78911,1.78581,1.78619,40000000.0
2008-08-08 04:30:00,1.77573,1.78752,1.77573,1.78222,39000000.0
2008-08-08 04:35:00,1.78346,1.78395,1.77966,1.78395,36000000.0
2008-08-08 04:40:00,1.78195,1.78456,1.78126,1.78396,42000000.0
2008-08-08 04:45:00,1.7794,1.78538,1.77729,1.78317,46000000.0
2008-08-08 04:50:00,1.78344,1.78537,1.78226,1.78271,36000000.0
2008-08-08 04:55:00,1.78423,1.7877,1.78242,1.7877,39000000.0
2008-08-08 05:00:00,1.7901,1.7901,1.7809,1.7837,46000000.0
2008-08-08 05:05:00,1.78371,1.78412,1.78155,1.78181,48000000.0
2008-08-08 05:10:00,1.78355,1.78414,1.78076,1.78136,39000000.0
2008-08-08 05:15:00,1.77443,1.78308,1.77443,1.78308,40000000.0
2008-08-08 05:20:00,1.78072,1.78352,1.78072,1.78341,53000000.0
2008-08-08 05:25:00,1.78202,1.78459,1.78188,1.78449,42000000.0
2008-08-08 05:30:00,1.78255,1.78413,1.7766,1.78388,42000000.0
2008-08-08 05:35:00,1.78391,1.78464,1.78149,1.78372,40000000.0
2008-08-08 05:40:00,1.78235,1.78374,1.78109,1.7814,44000000.0
2008-08-08 05:45:00,1.77395,1.78371,1.77395,1.78145,43000000.0
2008-08-08 05:50:00,1.78379,1.78439,1.78164,1.78267,42000000.0
2008-08-08 05:55:00,1.7829,1.78419,1.78178,1.78203,43000000.0
2008-08-08 06:00:00,1.78735,1.78735,1.78162,1.78248,44000000.0
2008-08-08 06:05:00,1.78252,1.78516,1.78215,1.78215,40000000.0
2008-08-08 06:10:00,1.78269,1.78484,1.78183,1.78237,43000000.0
2008-08-08 06:15:00,1.77572,1.78496,1.77572,1.78307,41000000.0
2008-08-08 06:20:00,1.78494,1.78494,1.7821,1.78451,39000000.0
2008-08-08 06:25:00,1.78239,1.7858,1.78239,1.78572,38000000.0
2008-08-08 06:30:00,1.77644,1.78685,1.77644,1.78445,42000000.0
2008-08-08 06:35:00,1.78628,1.788,1.78508,1.788,40000000.0
2008-08-08 06:40:00,1.78784,1.78914,1.78408,1.78914,45000000.0
2008-08-08 06:45:00,1.79332,1.79332,1.78583,1.78583,40000000.0
2008-08-08 06:50:00,1.78855,1.78881,1.78578,1.78615,42000000.0
2008-08-08 06:55:00,1.78646,1.78847,1.78232,1.78367,59000000.0
2008-08-08 07:00:00,1.78966,1.78966,1.78419,1.7845,58000000.0
2008-08-08 07:05:00,1.78665,1.78787,1.78464,1.78464,44000000.0
2008-08-08 07:10:00,1.78736,1.78953,1.78646,1.78688,63000000.0
2008-08-08 07:15:00,1.7916,1.7916,1.78693,1.7876,54000000.0
2008-08-08 07:20:00,1.79005,1.79013,1.7856,1.78663,63000000.0
2008-08-08 07:25:00,1.7886,1.7889,1.78587,1.78646,65000000.0
2008-08-08 07:30:00,1.79254,1.79254,1.7849,1.78685,92000000.0
2008-08-08 07:35:00,1.78656,1.78667,1.7832,1.78345,113000000.0
2008-08-08 07:40:00,1.78404,1.78633,1.78353,1.78579,60000000.0
2008-08-08 07:45:00,1.78892,1.79015,1.78461,1.78722,46000000.0
2008-08-08 07:50:00,1.78729,1.78805,1.78364,1.78713,46000000.0
2008-08-08 07:55:00,1.7866,1.78815,1.78343,1.78532,73000000.0
2008-08-08 08:00:00,1.78785,1.79145,1.78593,1.78771,72000000.0
2008-08-08 08:05:00,1.78802,1.79477,1.78802,1.78969,83000000.0
2008-08-08 08:10:00,1.79368,1.79368,1.7886,1.7886,49000000.0
2008-08-08 08:15:00,1.78953,1.79408,1.78944,1.79022,43000000.0
2008-08-08 08:20:00,1.79543,1.79561,1.78794,1.78921,41000000.0
2008-08-08 08:25:00,1.7896,1.79313,1.78578,1.79228,43000000.0
2008-08-08 08:30:00,1.79003,1.79237,1.78755,1.78763,47000000.0
2008-08-08 08:35:00,1.78699,1.7928,1.78699,1.7928,37000000.0
2008-08-08 08:40:00,1.79278,1.79278,1.78676,1.79013,45000000.0
2008-08-08 08:45:00,1.79029,1.79087,1.78533,1.78773,44000000.0
2008-08-08 08:50:00,1.79097,1.7918,1.78543,1.79118,47000000.0
2008-08-08 08:55:00,1.78776,1.79213,1.78624,1.79102,39000000.0
2008-08-08 09:00:00,1.79097,1.79193,1.7842,1.7842,42000000.0
2008-08-08 09:05:00,1.78516,1.79111,1.78414,1.78489,44000000.0
2008-08-08 09:10:00,1.78426,1.78883,1.78364,1.78655,40000000.0
2008-08-08 09:15:00,1.787,1.78898,1.78524,1.78743,44000000.0
2008-08-08 09:20:00,1.7858,1.78768,1.7844,1.78692,37000000.0
2008-08-08 09:25:00,1.78621,1.78837,1.78564,1.78587,41000000.0
2008-08-08 09:30:00,1.78611,1.78839,1.78545,1.7862,41000000.0
2008-08-08 09:35:00,1.78852,1.78852,1.78515,1.78712,40000000.0
2008-08-08 09:40:00,1.78669,1.7879,1.78485,1.78712,46000000.0
2008-08-08 09:45:00,1.78651,1.78944,1.78594,1.78695,53000000.0
2008-08-08 09:50:00,1.78741,1.78919,1.78601,1.78894,40000000.0
2008-08-08 09:55:00,1.78763,1.79015,1.78763,1.78875,39000000.0
2008-08-08 10:00:00,1.78742,1.78896,1.7861,1.7861,48000000.0
2008-08-08 10:05:00,1.78621,1.78791,1.78536,1.78536,48000000.0
2008-08-08 10:10:00,1.78564,1.78778,1.78494,1.78661,41000000.0
2008-08-08 10:15:00,1.78772,1.78882,1.786,1.78833,47000000.0
2008-08-08 10:20:00,1.78779,1.78845,1.78565,1.78729,39000000.0
2008-08-08 10:25:00,1.78779,1.78779,1.78465,1.78708,45000000.0
2008-08-08 10:30:00,1.78625,1.78757,1.7844,1.78757,51000000.0
2008-08-08 10:35:00,1.78733,1.7881,1.78596,1.78624,50000000.0
2008-08-08 10:40:00,1.7859,1.78716,1.78471,1.78661,41000000.0
2008-08-08 10:45:00,1.78586,1.7881,1.78537,1.78653,40000000.0
2008-08-08 10:50:00,1.78511,1.7885,1.78511,1.7885,39000000.0
2008-08-08 10:55:00,1.7866,1.79029,1.7866,1.78876,41000000.0
2008-08-08 11:00:00,1.79099,1.79117,1.78796,1.79051,43000000.0
2008-08-08 11:05:00,1.79206,1.79207,1.78795,1.78806,43000000.0
2008-08-08 11:10:00,1.7878,1.78931,1.7868,1.78919,46000000.0
2008-08-08 11:15:00,1.78916,1.79021,1.78826,1.79,41000000.0
2008-08-08 11:20:00,1.78767,1.78938,1.78619,1.78806,47000000.0
2008-08-08 11:25:00,1.78618,1.78889,1.78613,1.78889,45000000.0
2008-08-08 11:30:00,1.7884,1.78885,1.78706,1.78723,42000000.0
2008-08-08 11:35:00,1.78714,1.78921,1.7857,1.7857,45000000.0
2008-08-08 11:40:00,1.78667,1.78984,1.78609,1.78984,50000000.0
2008-08-08 11:45:00,1.78884,1.79274,1.78633,1.787,43000000.0
2008-08-08 11:50:00,1.78624,1.78926,1.78608,1.78671,46000000.0
2008-08-08 11:55:00,1.78724,1.78728,1.78399,1.78399,46000000.0
2008-08-08 12:00:00,1.78553,1.78619,1.78312,1.78418,40000000.0
2008-08-08 12:05:00,1.7847,1.78549,1.78306,1.78307,38000000.0
2008-08-08 12:10:00,1.78354,1.78504,1.78003,1.78372,40000000.0
2008-08-08 12:15:00,1.78266,1.785,1.78144,1.78331,46000000.0
2008-08-08 12:20:00,1.78375,1.78495,1.78226,1.78452,42000000.0
2008-08-08 12:25:00,1.78259,1.78433,1.78167,1.78332,51000000.0
2008-08-08 12:30:00,1.78285,1.78402,1.78137,1.78287,46000000.0
2008-08-08 12:35:00,1.78124,1.78405,1.78124,1.78271,45000000.0
2008-08-08 12:40:00,1.7837,1.78512,1.78256,1.78384,46000000.0
2008-08-08 12:45:00,1.78269,1.78455,1.78233,1.78405,47000000.0
2008-08-08 12:50:00,1.78284,1.78517,1.78217,1.78507,44000000.0
2008-08-08 12:55:00,1.78456,1.78529,1.78346,1.7836,42000000.0
2008-08-08 13:00:00,1.78554,1.78829,1.78447,1.78798,43000000.0
2008-08-08 13:05:00,1.78631,1.78816,1.78523,1.78816,46000000.0
2008-08-08 13:10:00,1.78744,1.78852,1.78645,1.78743,47000000.0
2008-08-08 13:15:00,1.78585,1.78703,1.7848,1.7852,47000000.0
2008-08-08 13:20:00,1.78514,1.78848,1.7851,1.78757,42000000.0
2008-08-08 13:25:00,1.78797,1.78873,1.7853,1.7877,43000000.0
2008-08-08 13:30:00,1.78845,1.7902,1.78725,1.79019,43000000.0
2008-08-08 13:35:00,1.78897,1.7899,1.78765,1.78765,44000000.0
2008-08-08 13:40:00,1.78738,1.79134,1.78738,1.78939,45000000.0
2008-08-08 13:45:00,1.78872,1.79048,1.7876,1.7884,46000000.0
2008-08-08 13:50:00,1.7885,1.79076,1.78786,1.78786,45000000.0
2008-08-08 13:55:00,1.78829,1.7897,1.78719,1.7897,46000000.0
2008-08-08 14:00:00,1.78832,1.79175,1.78764,1.78892,42000000.0
2008-08-08 14:05:00,1.79016,1.79037,1.78737,1.78791,47000000.0
2008-08-08 14:10:00,1.78772,1.78994,1.7852,1.7852,51000000.0
2008-08-08 14:15:00,1.78515,1.78899,1.78515,1.78899,44000000.0
2008-08-08 14:20:00,1.78901,1.79171,1.78762,1.79171,43000000.0
2008-08-08 14:25:00,1.79101,1.79267,1.78973,1.79159,38000000.0
2008-08-08 14:30:00,1.79,1.79576,1.78993,1.79407,46000000.0
2008-08-08 14:35:00,1.79229,1.79387,1.78977,1.79262,45000000.0
2008-08-08 14:40:00,1.79321,1.79824,1.7902,1.79824,45000000.0
2008-08-08 14:45:00,1.7969,1.79884,1.79508,1.79714,50000000.0
2008-08-08 14:50:00,1.7968,1.7982,1.7946,1.7955,42000000.0
2008-08-08 14:55:00,1.79377,1.80259,1.79373,1.79988,42000000.0
2008-08-08 15:00:00,1.80006,1.80263,1.79677,1.79888,44000000.0
2008-08-08 15:05:00,1.79716,1.79987,1.79699,1.79916,46000000.0
2008-08-08 15:10:00,1.79668,1.79979,1.79631,1.79631,47000000.0
2008-08-08 15:15:00,1.79646,1.7976,1.7931,1.79311,42000000.0
2008-08-08 15:20:00,1.79503,1.79702,1.79334,1.7955,41000000.0
2008-08-08 15:25:00,1.79376,1.795,1.79194,1.79398,49000000.0
2008-08-08 15:30:00,1.79255,1.79659,1.79149,1.79292,46000000.0
2008-08-08 15:35:00,1.79216,1.79447,1.78986,1.79087,47000000.0
2008-08-08 15:40:00,1.78966,1.79037,1.78784,1.78901,46000000.0
2008-08-08 15:45:00,1.78983,1.79281,1.78983,1.79136,40000000.0
2008-08-08 15:50:00,1.78968,1.79172,1.78887,1.79003,48000000.0
2008-08-08 15:55:00,1.79188,1.79188,1.78864,1.78935,40000000.0
2008-08-08 16:00:00,1.79051,1.79126,1.78771,1.79033,35000000.0
2008-08-08 16:05:00,1.7877,1.79001,1.7858,1.78601,48000000.0
2008-08-08 16:10:00,1.78797,1.78852,1.78566,1.78844,48000000.0
2008-08-08 16:15:00,1.78692,1.78931,1.78427,1.78464,45000000.0
2008-08-08 16:20:00,1.7854,1.78596,1.78071,1.78561,51000000.0
2008-08-08 16:25:00,1.78638,1.78819,1.78307,1.7848,38000000.0
2008-08-08 16:30:00,1.78451,1.78658,1.78282,1.78658,45000000.0
2008-08-08 16:35:00,1.78659,1.78754,1.78368,1.78585,37000000.0
2008-08-08 16:40:00,1.78432,1.78545,1.78334,1.78544,45000000.0
2008-08-08 16:45:00,1.78492,1.78554,1.78296,1.78477,41000000.0
2008-08-08 16:50:00,1.78353,1.78496,1.78263,1.78411,46000000.0
2008-08-08 16:55:00,1.78369,1.78441,1.7806,1.78424,41000000.0
2008-08-08 17:00:00,1.78268,1.78459,1.78212,1.7832,42000000.0
2008-08-08 17:05:00,1.78304,1.78537,1.78298,1.78536,43000000.0
2008-08-08 17:10:00,1.78389,1.78482,1.7829,1.78409,49000000.0
2008-08-08 17:15:00,1.78387,1.79028,1.78317,1.78341,42000000.0
2008-08-08 17:20:00,1.78355,1.78438,1.78212,1.78438,45000000.0
2008-08-08 17:25:00,1.78249,1.78465,1.7819,1.78347,45000000.0
2008-08-08 17:30:00,1.7836,1.78519,1.78203,1.78225,36000000.0
2008-08-08 17:35:00,1.78227,1.78492,1.78173,1.78424,43000000.0
2008-08-08 17:40:00,1.78257,1.78726,1.78257,1.78696,38000000.0
2008-08-08 17:45:00,1.78524,1.78554,1.7833,1.78367,54000000.0
2008-08-08 17:50:00,1.78371,1.78439,1.78061,1.78061,45000000.0
2008-08-08 17:55:00,1.78252,1.78407,1.78096,1.78396,43000000.0
2008-08-08 18:00:00,1.78254,1.78622,1.78225,1.78589,42000000.0
2008-08-08 18:05:00,1.78519,1.78628,1.78258,1.78258,42000000.0
2008-08-08 18:10:00,1.78299,1.78355,1.78015,1.78237,43000000.0
2008-08-08 18:15:00,1.78089,1.78357,1.78009,1.78112,42000000.0
2008-08-08 18:20:00,1.78204,1.78446,1.77911,1.78446,44000000.0
2008-08-08 18:25:00,1.7826,1.78437,1.78246,1.78252,47000000.0
2008-08-08 18:30:00,1.78351,1.78369,1.78089,1.78274,44000000.0
2008-08-08 18:35:00,1.78144,1.78335,1.78053,1.7816,42000000.0
2008-08-08 18:40:00,1.78132,1.7829,1.78076,1.78121,45000000.0
2008-08-08 18:45:00,1.78178,1.78255,1.78032,1.78037,43000000.0
2008-08-08 18:50:00,1.78043,1.7826,1.78036,1.7826,45000000.0
2008-08-08 18:55:00,1.78232,1.78275,1.78022,1.78123,41000000.0
2008-08-08 19:00:00,1.78235,1.78332,1.78115,1.78122,47000000.0
2008-08-08 19:05:00,1.78144,1.78377,1.78144,1.78172,46000000.0
2008-08-08 19:10:00,1.78186,1.78389,1.7818,1.7833,45000000.0
2008-08-08 19:15:00,1.78257,1.78292,1.78024,1.78196,47000000.0
2008-08-08 19:20:00,1.7813,1.78226,1.77724,1.77776,50000000.0
2008-08-08 19:25:00,1.78217,1.78223,1.77791,1.78125,45000000.0
2008-08-08 19:30:00,1.78116,1.7823,1.77682,1.77829,44000000.0
2008-08-08 19:35:00,1.78259,1.7826,1.77805,1.78141,43000000.0
2008-08-08 19:40:00,1.78195,1.78206,1.77581,1.7769,47000000.0
2008-08-08 19:45:00,1.78077,1.78197,1.77661,1.78197,46000000.0
2008-08-08 19:50:00,1.77876,1.78251,1.77754,1.78228,36000000.0
2008-08-08 19:55:00,1.77874,1.78301,1.77724,1.77903,41000000.0
2008-08-08 20:00:00,1.77998,1.78208,1.77734,1.78194,43000000.0
2008-08-08 20:05:00,1.77883,1.78243,1.77822,1.78173,42000000.0
2008-08-08 20:10:00,1.77898,1.78182,1.77687,1.78147,39000000.0
2008-08-08 20:15:00,1.78007,1.78168,1.77719,1.78168,36000000.0
2008-08-08 20:20:00,1.77703,1.78427,1.77703,1.78242,44000000.0
2008-08-08 20:25:00,1.77996,1.78354,1.77865,1.77901,45000000.0
2008-08-08 20:30:00,1.78164,1.78354,1.77916,1.78309,45000000.0
2008-08-08 20:35:00,1.77928,1.78406,1.77899,1.7829,33000000.0
2008-08-08 20:40:00,1.77892,1.78352,1.77892,1.78286,40000000.0
2008-08-08 20:45:00,1.78312,1.78352,1.77887,1.77887,41000000.0
2008-08-08 20:50:00,1.78184,1.78241,1.77767,1.78197,41000000.0
2008-08-08 20:55:00,1.77806,1.78268,1.77796,1.78117,42000000.0
2008-08-08 21:00:00,1.78115,1.78177,1.77691,1.78177,45000000.0
2008-08-08 21:05:00,1.77818,1.78215,1.77742,1.77815,45000000.0
2008-08-08 21:10:00,1.7805,1.78162,1.77719,1.78133,46000000.0
2008-08-08 21:15:00,1.78167,1.78209,1.77765,1.78087,49000000.0
2008-08-08 21:20:00,1.77673,1.78362,1.77673,1.77893,42000000.0
2008-08-08 21:25:00,1.77889,1.78441,1.77873,1.77873,52000000.0
2008-08-08 21:30:00,1.78226,1.78339,1.77789,1.77952,45000000.0
2008-08-08 21:35:00,1.77891,1.78386,1.7786,1.78015,46000000.0
2008-08-08 21:40:00,1.78383,1.78385,1.77922,1.77944,37000000.0
2008-08-08 21:45:00,1.78033,1.78468,1.77934,1.78468,46000000.0
2008-08-08 21:50:00,1.78145,1.78387,1.7798,1.77997,40000000.0
2008-08-08 21:55:00,1.77932,1.78386,1.77915,1.78013,41000000.0
2008-08-08 22:00:00,1.78281,1.78506,1.78006,1.78493,44000000.0
2008-08-08 22:05:00,1.78124,1.78447,1.77934,1.78343,39000000.0
2008-08-08 22:10:00,1.7835,1.78402,1.77936,1.78155,39000000.0
2008-08-08 22:15:00,1.78359,1.7857,1.78047,1.7857,40000000.0
2008-08-08 22:20:00,1.78104,1.78545,1.78071,1.78528,38000000.0
2008-08-08 22:25:00,1.78082,1.78556,1.78082,1.78113,44000000.0
2008-08-08 22:30:00,1.78468,1.78566,1.77926,1.78037,33000000.0
2008-08-08 22:35:00,1.78043,1.78432,1.77869,1.78279,44000000.0
2008-08-08 22:40:00,1.77865,1.78326,1.7781,1.77856,38000000.0
2008-08-08 22:45:00,1.78267,1.78267,1.7776,1.78212,28000000.0
2008-08-08 22:50:00,1.77909,1.78307,1.77787,1.78259,48000000.0
2008-08-08 22:55:00,1.77926,1.7824,1.77696,1.78147,38000000.0
2008-08-10 23:00:00,1.77642,1.77648,1.76734,1.76761,35000000.0
2008-08-10 23:05:00,1.76771,1.76774,1.76547,1.76677,45000000.0
2008-08-10 23:10:00,1.76695,1.76915,1.76695,1.76769,41000000.0
2008-08-10 23:15:00,1.77569,1.77764,1.76685,1.76969,41000000.0
2008-08-10 23:20:00,1.77108,1.77847,1.76903,1.7783,42000000.0
2008-08-10 23:25:00,1.77154,1.77874,1.77154,1.77823,42000000.0
2008-08-10 23:30:00,1.7756,1.77883,1.7756,1.77832,45000000.0
2008-08-10 23:35:00,1.77816,1.77887,1.77787,1.77885,27000000.0
2008-08-10 23:40:00,1.77897,1.77905,1.77782,1.77849,40000000.0
2008-08-10 23:45:00,1.77851,1.77851,1.76731,1.76742,43000000.0
2008-08-10 23:50:00,1.77481,1.77699,1.76789,1.77685,48000000.0
2008-08-10 23:55:00,1.77825,1.77825,1.76757,1.76964,42000000.0
2008-08-11 00:00:00,1.77774,1.77881,1.76834,1.76841,45000000.0
2008-08-11 00:05:00,1.76958,1.77921,1.7689,1.77837,41000000.0
2008-08-11 00:10:00,1.77729,1.78043,1.7694,1.77013,40000000.0
2008-08-11 00:15:00,1.77926,1.78012,1.76904,1.76939,40000000.0
2008-08-11 00:20:00,1.77118,1.77949,1.76873,1.76877,44000000.0
2008-08-11 00:25:00,1.77118,1.77913,1.76853,1.7784,40000000.0
2008-08-11 00:30:00,1.77912,1.77991,1.76968,1.76981,40000000.0
2008-08-11 00:35:00,1.77055,1.78026,1.76953,1.77075,44000000.0
2008-08-11 00:40:00,1.77794,1.77984,1.76982,1.77001,39000000.0
2008-08-11 00:45:00,1.77986,1.7801,1.77079,1.77818,48000000.0
2008-08-11 00:50:00,1.77571,1.77571,1.7693,1.76994,37000000.0
2008-08-11 00:55:00,1.7746,1.77518,1.76976,1.7707,61000000.0
2008-08-11 01:00:00,1.77917,1.77917,1.76968,1.77524,46000000.0
2008-08-11 01:05:00,1.77506,1.77613,1.77003,1.77014,44000000.0
2008-08-11 01:10:00,1.77006,1.77626,1.77006,1.77062,44000000.0
2008-08-11 01:15:00,1.77834,1.77834,1.76984,1.77165,37000000.0
2008-08-11 01:20:00,1.77662,1.77662,1.76962,1.76962,45000000.0
2008-08-11 01:25:00,1.7765,1.7765,1.76994,1.77445,57000000.0
2008-08-11 01:30:00,1.77945,1.77945,1.76835,1.77476,65000000.0
2008-08-11 01:35:00,1.77395,1.77455,1.77096,1.77285,44000000.0
2008-08-11 01:40:00,1.77487,1.77533,1.77264,1.77264,43000000.0
2008-08-11 01:45:00,1.77935,1.77935,1.77084,1.77084,43000000.0
2008-08-11 01:50:00,1.77209,1.77348,1.76926,1.76961,43000000.0
2008-08-11 01:55:00,1.7692,1.77123,1.7692,1.77088,37000000.0
2008-08-11 02:00:00,1.77197,1.77687,1.7715,1.77288,45000000.0
2008-08-11 02:05:00,1.77263,1.7749,1.77237,1.77342,43000000.0
2008-08-11 02:10:00,1.77339,1.77457,1.77337,1.77339,43000000.0
2008-08-11 02:15:00,1.7785,1.7785,1.77288,1.77304,43000000.0
2008-08-11 02:20:00,1.77459,1.77686,1.77314,1.77686,44000000.0
2008-08-11 02:25:00,1.77513,1.77734,1.77457,1.77659,65000000.0
2008-08-11 02:30:00,1.77994,1.77994,1.77394,1.77394,57000000.0
2008-08-11 02:35:00,1.77399,1.77597,1.77271,1.77349,45000000.0
2008-08-11 02:40:00,1.77495,1.7761,1.77301,1.7761,34000000.0
2008-08-11 02:45:00,1.78025,1.78025,1.77382,1.7765,44000000.0
2008-08-11 02:50:00,1.77642,1.77671,1.77402,1.77576,44000000.0
2008-08-11 02:55:00,1.77543,1.78073,1.7741,1.77622,39000000.0
2008-08-11 03:00:00,1.78095,1.78095,1.77364,1.77602,61000000.0
2008-08-11 03:05:00,1.77644,1.77709,1.77409,1.77674,37000000.0
2008-08-11 03:10:00,1.77642,1.77882,1.7753,1.77689,48000000.0
2008-08-11 03:15:00,1.78247,1.78247,1.77719,1.77803,39000000.0
2008-08-11 03:20:00,1.7784,1.77936,1.77666,1.77666,44000000.0
2008-08-11 03:25:00,1.77718,1.77896,1.77675,1.77863,40000000.0
2008-08-11 03:30:00,1.77666,1.77874,1.77572,1.77625,40000000.0
2008-08-11 03:35:00,1.77702,1.77929,1.77594,1.77849,39000000.0
2008-08-11 03:40:00,1.77648,1.77875,1.77599,1.77599,34000000.0
2008-08-11 03:45:00,1.77622,1.7784,1.77605,1.77795,28000000.0
2008-08-11 03:50:00,1.77854,1.77854,1.77482,1.77482,41000000.0
2008-08-11 03:55:00,1.77646,1.77713,1.77464,1.77485,45000000.0
2008-08-11 04:00:00,1.77504,1.77784,1.77445,1.77475,42000000.0
2008-08-11 04:05:00,1.77512,1.77805,1.77512,1.77582,48000000.0
2008-08-11 04:10:00,1.77736,1.77765,1.77505,1.77558,38000000.0
2008-08-11 04:15:00,1.77511,1.77776,1.77502,1.77558,40000000.0
2008-08-11 04:20:00,1.77532,1.77836,1.77532,1.77545,36000000.0
2008-08-11 04:25:00,1.77708,1.77734,1.77491,1.77515,39000000.0
2008-08-11 04:30:00,1.77566,1.77801,1.77467,1.77547,42000000.0
2008-08-11 04:35:00,1.77772,1.77801,1.77557,1.77581,36000000.0
2008-08-11 04:40:00,1.77538,1.77805,1.77509,1.77604,38000000.0
2008-08-11 04:45:00,1.77578,1.77805,1.77537,1.77545,28000000.0
2008-08-11 04:50:00,1.77793,1.77819,1.77577,1.77591,36000000.0
2008-08-11 04:55:00,1.77815,1.77815,1.77563,1.77583,22000000.0
2008-08-11 05:00:00,1.78167,1.78167,1.77645,1.77645,31000000.0
2008-08-11 05:05:00,1.77618,1.77845,1.77561,1.77618,48000000.0
2008-08-11 05:10:00,1.77798,1.77854,1.77525,1.77811,47000000.0
2008-08-11 05:15:00,1.77553,1.77803,1.77553,1.77608,42000000.0
2008-08-11 05:20:00,1.77849,1.77864,1.77595,1.77649,34000000.0
2008-08-11 05:25:00,1.77604,1.77899,1.77576,1.77649,31000000.0
2008-08-11 05:30:00,1.77709,1.77912,1.77658,1.77901,35000000.0
2008-08-11 05:35:00,1.7787,1.77927,1.77659,1.77808,35000000.0
2008-08-11 05:40:00,1.77663,1.77856,1.77593,1.77643,40000000.0
2008-08-11 05:45:00,1.77647,1.77817,1.77571,1.77597,34000000.0
2008-08-11 05:50:00,1.77595,1.77913,1.77561,1.77715,31000000.0
2008-08-11 05:55:00,1.77851,1.77968,1.77688,1.77925,44000000.0
2008-08-11 06:00:00,1.77729,1.77918,1.77688,1.77703,32000000.0
2008-08-11 06:05:00,1.77703,1.77921,1.7766,1.77706,40000000.0
2008-08-11 06:10:00,1.77714,1.77926,1.77623,1.77826,46000000.0
2008-08-11 06:15:00,1.7763,1.77825,1.77539,1.77754,45000000.0
2008-08-11 06:20:00,1.77835,1.77837,1.77523,1.77742,38000000.0
2008-08-11 06:25:00,1.77775,1.77788,1.77536,1.77575,45000000.0
2008-08-11 06:30:00,1.78145,1.78145,1.77595,1.77829,52000000.0
2008-08-11 06:35:00,1.77671,1.77879,1.77605,1.77693,42000000.0
2008-08-11 06:40:00,1.77699,1.77911,1.7733,1.7738,49000000.0
2008-08-11 06:45:00,1.77865,1.77865,1.77347,1.77553,46000000.0
2008-08-11 06:50:00,1.77535,1.77592,1.77291,1.77291,45000000.0
2008-08-11 06:55:00,1.775,1.77503,1.77268,1.77308,45000000.0
2008-08-11 07:00:00,1.78479,1.78479,1.77184,1.77184,42000000.0
2008-08-11 07:05:00,1.77435,1.77453,1.77168,1.77228,36000000.0
2008-08-11 07:10:00,1.77258,1.77458,1.7721,1.7721,41000000.0
2008-08-11 07:15:00,1.77805,1.77816,1.77195,1.77462,22000000.0
2008-08-11 07:20:00,1.77363,1.77438,1.7717,1.7717,44000000.0
2008-08-11 07:25:00,1.77212,1.77368,1.77119,1.77139,45000000.0
2008-08-11 07:30:00,1.77647,1.77647,1.76977,1.77138,45000000.0
2008-08-11 07:35:00,1.77304,1.77435,1.77144,1.77174,44000000.0
2008-08-11 07:40:00,1.77189,1.77513,1.77117,1.77356,44000000.0
2008-08-11 07:45:00,1.77615,1.77615,1.77045,1.77322,39000000.0
2008-08-11 07:50:00,1.77273,1.77316,1.77,1.77246,42000000.0
2008-08-11 07:55:00,1.77108,1.77731,1.77055,1.7758,43000000.0
2008-08-11 08:00:00,1.77663,1.77783,1.77298,1.77682,41000000.0
2008-08-11 08:05:00,1.77491,1.7797,1.77421,1.77825,36000000.0
2008-08-11 08:10:00,1.77484,1.77879,1.77484,1.77879,46000000.0
2008-08-11 08:15:00,1.7779,1.78315,1.77613,1.78315,47000000.0
2008-08-11 08:20:00,1.7804,1.78293,1.77903,1.78257,43000000.0
2008-08-11 08:25:00,1.7795,1.78142,1.77319,1.77887,44000000.0
2008-08-11 08:30:00,1.77959,1.78011,1.77543,1.77576,45000000.0
2008-08-11 08:35:00,1.77684,1.77935,1.77454,1.77454,50000000.0
2008-08-11 08:40:00,1.77471,1.77908,1.77372,1.77665,47000000.0
2008-08-11 08:45:00,1.7771,1.77996,1.77435,1.77913,45000000.0
2008-08-11 08:50:00,1.77994,1.78083,1.77624,1.77671,46000000.0
2008-08-11 08:55:00,1.78098,1.78111,1.77675,1.77675,47000000.0
2008-08-11 09:00:00,1.78032,1.78048,1.7759,1.77946,41000000.0
2008-08-11 09:05:00,1.77745,1.78053,1.77577,1.77642,45000000.0
2008-08-11 09:10:00,1.78012,1.78075,1.77679,1.77925,43000000.0
2008-08-11 09:15:00,1.7798,1.78003,1.77344,1.775,45000000.0
2008-08-11 09:20:00,1.77734,1.77819,1.77393,1.77686,42000000.0
2008-08-11 09:25:00,1.77465,1.77749,1.77465,1.77629,44000000.0
2008-08-11 09:30:00,1.77663,1.7778,1.77527,1.77671,47000000.0
2008-08-11 09:35:00,1.77708,1.77793,1.7748,1.77791,44000000.0
2008-08-11 09:40:00,1.77781,1.77868,1.77394,1.77607,42000000.0
2008-08-11 09:45:00,1.77581,1.77652,1.7743,1.77543,43000000.0
2008-08-11 09:50:00,1.77431,1.77848,1.77431,1.77848,42000000.0
2008-08-11 09:55:00,1.77805,1.77917,1.77414,1.77679,42000000.0
2008-08-11 10:00:00,1.77792,1.78008,1.77453,1.77797,43000000.0
2008-08-11 10:05:00,1.7787,1.77951,1.77727,1.77857,45000000.0
2008-08-11 10:10:00,1.77914,1.78034,1.77835,1.77872,54000000.0
2008-08-11 10:15:00,1.77905,1.78003,1.77759,1.77791,38000000.0
2008-08-11 10:20:00,1.77709,1.77959,1.77646,1.77831,43000000.0
2008-08-11 10:25:00,1.77955,1.78031,1.7782,1.77831,36000000.0
2008-08-11 10:30:00,1.78056,1.78151,1.77818,1.77884,45000000.0
2008-08-11 10:35:00,1.77955,1.77955,1.77721,1.77781,45000000.0
2008-08-11 10:40:00,1.77717,1.77929,1.77704,1.77813,42000000.0
2008-08-11 10:45:00,1.77718,1.77878,1.77675,1.77816,49000000.0
2008-08-11 10:50:00,1.77768,1.77877,1.77676,1.77844,43000000.0
2008-08-11 10:55:00,1.77684,1.77894,1.77684,1.7773,42000000.0
2008-08-11 11:00:00,1.77828,1.77887,1.77694,1.77694,41000000.0
2008-08-11 11:05:00,1.7767,1.77976,1.77666,1.77844,46000000.0
2008-08-11 11:10:00,1.77959,1.78044,1.77779,1.77832,41000000.0
2008-08-11 11:15:00,1.77882,1.78063,1.77864,1.77964,45000000.0
2008-08-11 11:20:00,1.78018,1.78077,1.77905,1.78026,37000000.0
2008-08-11 11:25:00,1.77948,1.78089,1.77896,1.78037,45000000.0
2008-08-11 11:30:00,1.77993,1.78007,1.77851,1.77982,38000000.0
2008-08-11 11:35:00,1.77886,1.77993,1.7766,1.77801,51000000.0
2008-08-11 11:40:00,1.77772,1.77921,1.77718,1.77718,45000000.0
2008-08-11 11:45:00,1.77828,1.77916,1.7769,1.7769,48000000.0
2008-08-11 11:50:00,1.77767,1.77906,1.77704,1.77841,48000000.0
2008-08-11 11:55:00,1.77768,1.77846,1.77628,1.77628,35000000.0
2008-08-11 12:00:00,1.77723,1.77729,1.77519,1.77636,40000000.0
2008-08-11 12:05:00,1.77551,1.77679,1.77514,1.77679,48000000.0
2008-08-11 12:10:00,1.77685,1.77788,1.77555,1.77562,40000000.0
2008-08-11 12:15:00,1.77553,1.77836,1.77553,1.77793,46000000.0
2008-08-11 12:20:00,1.77757,1.77809,1.77656,1.77809,47000000.0
2008-08-11 12:25:00,1.7782,1.77837,1.77549,1.77549,46000000.0
2008-08-11 12:30:00,1.77643,1.77665,1.77497,1.77665,49000000.0
2008-08-11 12:35:00,1.77682,1.77682,1.77415,1.77461,41000000.0
2008-08-11 12:40:00,1.77509,1.77587,1.77382,1.77423,42000000.0
2008-08-11 12:45:00,1.77563,1.77563,1.77366,1.77462,47000000.0
2008-08-11 12:50:00,1.77557,1.77566,1.77405,1.77454,46000000.0
2008-08-11 12:55:00,1.77481,1.77598,1.77431,1.77575,44000000.0
2008-08-11 13:00:00,1.77479,1.77542,1.77343,1.77387,42000000.0
2008-08-11 13:05:00,1.77372,1.77533,1.77287,1.77287,42000000.0
2008-08-11 13:10:00,1.77348,1.77351,1.77136,1.77351,50000000.0
2008-08-11 13:15:00,1.77285,1.77328,1.77166,1.77328,45000000.0
2008-08-11 13:20:00,1.77356,1.77382,1.77195,1.77254,45000000.0
2008-08-11 13:25:00,1.77344,1.77344,1.77181,1.77221,46000000.0
2008-08-11 13:30:00,1.77289,1.77395,1.77182,1.7722,38000000.0
2008-08-11 13:35:00,1.77333,1.77369,1.77173,1.7719,43000000.0
2008-08-11 13:40:00,1.77252,1.77267,1.77098,1.77231,44000000.0
2008-08-11 13:45:00,1.77205,1.77328,1.77149,1.77275,51000000.0
2008-08-11 13:50:00,1.77189,1.77249,1.77106,1.77232,47000000.0
2008-08-11 13:55:00,1.77072,1.77238,1.77028,1.77056,42000000.0
2008-08-11 14:00:00,1.77144,1.77195,1.76923,1.77089,46000000.0
2008-08-11 14:05:00,1.76936,1.77127,1.76902,1.76979,45000000.0
2008-08-11 14:10:00,1.76997,1.77249,1.76979,1.76991,46000000.0
2008-08-11 14:15:00,1.77052,1.77305,1.76946,1.77183,45000000.0
2008-08-11 14:20:00,1.77285,1.77381,1.77141,1.77289,44000000.0
2008-08-11 14:25:00,1.77405,1.77501,1.77227,1.7733,43000000.0
2008-08-11 14:30:00,1.77386,1.7749,1.77266,1.77381,43000000.0
2008-08-11 14:35:00,1.77494,1.77546,1.77331,1.77347,42000000.0
2008-08-11 14:40:00,1.77502,1.77507,1.77285,1.77436,47000000.0
2008-08-11 14:45:00,1.77437,1.77501,1.77258,1.77445,47000000.0
2008-08-11 14:50:00,1.77458,1.77589,1.77319,1.77423,46000000.0
2008-08-11 14:55:00,1.77382,1.7791,1.77133,1.77133,43000000.0
2008-08-11 15:00:00,1.77221,1.77379,1.7702,1.77379,42000000.0
2008-08-11 15:05:00,1.77182,1.7743,1.77153,1.77391,44000000.0
2008-08-11 15:10:00,1.7741,1.77544,1.77244,1.77544,47000000.0
2008-08-11 15:15:00,1.77549,1.77702,1.77411,1.7756,46000000.0
2008-08-11 15:20:00,1.77588,1.77598,1.77354,1.77354,45000000.0
2008-08-11 15:25:00,1.775,1.77578,1.77407,1.77407,46000000.0
2008-08-11 15:30:00,1.77489,1.77716,1.77387,1.77683,51000000.0
2008-08-11 15:35:00,1.77731,1.77769,1.7751,1.77572,42000000.0
2008-08-11 15:40:00,1.7769,1.77704,1.77339,1.77364,46000000.0
2008-08-11 15:45:00,1.77423,1.77625,1.77379,1.7748,40000000.0
2008-08-11 15:50:00,1.77519,1.77742,1.77505,1.77627,38000000.0
2008-08-11 15:55:00,1.77534,1.77584,1.7727,1.77285,40000000.0
2008-08-11 16:00:00,1.77319,1.77516,1.77273,1.77497,46000000.0
2008-08-11 16:05:00,1.77475,1.77499,1.77265,1.77411,46000000.0
2008-08-11 16:10:00,1.77406,1.77444,1.77212,1.77266,43000000.0
2008-08-11 16:15:00,1.77368,1.77418,1.77113,1.77236,50000000.0
2008-08-11 16:20:00,1.77236,1.77322,1.77143,1.77176,45000000.0
2008-08-11 16:25:00,1.77128,1.77403,1.77128,1.77374,42000000.0
2008-08-11 16:30:00,1.77417,1.77425,1.77178,1.77318,45000000.0
2008-08-11 16:35:00,1.77288,1.77394,1.77135,1.77352,47000000.0
2008-08-11 16:40:00,1.77362,1.77362,1.77132,1.77275,41000000.0
2008-08-11 16:45:00,1.77203,1.77309,1.77126,1.77286,46000000.0
2008-08-11 16:50:00,1.77269,1.77412,1.7718,1.7729,43000000.0
2008-08-11 16:55:00,1.77377,1.77485,1.77276,1.7733,43000000.0
2008-08-11 17:00:00,1.77427,1.77451,1.77072,1.77135,41000000.0
2008-08-11 17:05:00,1.77161,1.77161,1.76971,1.76971,39000000.0
2008-08-11 17:10:00,1.77096,1.77254,1.77028,1.77254,40000000.0
2008-08-11 17:15:00,1.77252,1.77283,1.77047,1.77054,41000000.0
2008-08-11 17:20:00,1.77172,1.77244,1.76947,1.77083,50000000.0
2008-08-11 17:25:00,1.7701,1.77077,1.76803,1.76887,51000000.0
2008-08-11 17:30:00,1.76829,1.77019,1.76829,1.769,45000000.0
2008-08-11 17:35:00,1.76896,1.77079,1.76822,1.76987,39000000.0
2008-08-11 17:40:00,1.76911,1.77042,1.76878,1.76925,47000000.0
2008-08-11 17:45:00,1.77025,1.77037,1.76895,1.76994,41000000.0
2008-08-11 17:50:00,1.76887,1.77122,1.76859,1.76917,48000000.0
2008-08-11 17:55:00,1.76902,1.77081,1.76881,1.76966,48000000.0
2008-08-11 18:00:00,1.769,1.76937,1.76715,1.76937,39000000.0
2008-08-11 18:05:00,1.76819,1.76942,1.7672,1.76842,40000000.0
2008-08-11 18:10:00,1.76841,1.77007,1.76772,1.76951,47000000.0
2008-08-11 18:15:00,1.76902,1.76966,1.76735,1.76735,46000000.0
2008-08-11 18:20:00,1.76853,1.76907,1.76656,1.76718,40000000.0
2008-08-11 18:25:00,1.76671,1.76838,1.76671,1.76772,41000000.0
2008-08-11 18:30:00,1.76839,1.76839,1.76508,1.76578,41000000.0
2008-08-11 18:35:00,1.76675,1.76903,1.76633,1.7676,37000000.0
2008-08-11 18:40:00,1.76706,1.76905,1.76582,1.76873,44000000.0
2008-08-11 18:45:00,1.76882,1.76993,1.7675,1.76913,40000000.0
2008-08-11 18:50:00,1.76993,1.77025,1.76711,1.76777,44000000.0
2008-08-11 18:55:00,1.7672,1.76916,1.76702,1.76828,42000000.0
2008-08-11 19:00:00,1.76921,1.76967,1.76577,1.76851,39000000.0
2008-08-11 19:05:00,1.76741,1.76925,1.76446,1.76866,47000000.0
2008-08-11 19:10:00,1.76831,1.76906,1.76345,1.76784,44000000.0
2008-08-11 19:15:00,1.76675,1.76827,1.76389,1.76733,45000000.0
2008-08-11 19:20:00,1.76774,1.7687,1.76394,1.76401,37000000.0
2008-08-11 19:25:00,1.76786,1.76862,1.76475,1.76792,47000000.0
2008-08-11 19:30:00,1.76683,1.76826,1.76292,1.76676,43000000.0
2008-08-11 19:35:00,1.76245,1.76761,1.76218,1.76545,41000000.0
2008-08-11 19:40:00,1.76557,1.76733,1.76214,1.76379,43000000.0
2008-08-11 19:45:00,1.7645,1.76828,1.76351,1.76795,49000000.0
2008-08-11 19:50:00,1.76817,1.76817,1.76387,1.76766,83000000.0
2008-08-11 19:55:00,1.76383,1.76952,1.7634,1.76629,72000000.0
2008-08-11 20:00:00,1.76855,1.76855,1.76468,1.768,73000000.0
2008-08-11 20:05:00,1.76535,1.76855,1.7638,1.76459,46000000.0
2008-08-11 20:10:00,1.76774,1.76872,1.76443,1.7679,46000000.0
2008-08-11 20:15:00,1.76508,1.76916,1.7646,1.76878,60000000.0
2008-08-11 20:20:00,1.7692,1.76988,1.76619,1.76648,113000000.0
2008-08-11 20:25:00,1.76622,1.77001,1.76529,1.76554,92000000.0
2008-08-11 20:30:00,1.76936,1.76936,1.76475,1.76606,65000000.0
2008-08-11 20:35:00,1.76885,1.76962,1.76486,1.76856,63000000.0
2008-08-11 20:40:00,1.76604,1.76922,1.76497,1.76918,54000000.0
2008-08-11 20:45:00,1.76858,1.76935,1.76468,1.76935,63000000.0
2008-08-11 20:50:00,1.76578,1.76928,1.76494,1.76768,44000000.0
2008-08-11 20:55:00,1.77029,1.77158,1.76699,1.77055,58000000.0
2008-08-11 21:00:00,1.7703,1.77061,1.76649,1.76979,59000000.0
2008-08-11 21:05:00,1.7674,1.77049,1.76584,1.76932,42000000.0
2008-08-11 21:10:00,1.76643,1.77048,1.76643,1.76998,40000000.0
2008-08-11 21:15:00,1.77047,1.77097,1.76561,1.76603,40000000.0
2008-08-11 21:20:00,1.76607,1.77069,1.7647,1.76533,35000000.0
2008-08-11 21:25:00,1.7679,1.76794,1.76363,1.76387,42000000.0
2008-08-11 21:30:00,1.76697,1.76766,1.76402,1.76694,38000000.0
2008-08-11 21:35:00,1.76446,1.76803,1.76389,1.76741,39000000.0
2008-08-11 21:40:00,1.76399,1.76841,1.76387,1.76513,41000000.0
2008-08-11 21:45:00,1.76828,1.76871,1.7645,1.76486,43000000.0
2008-08-11 21:50:00,1.76453,1.76856,1.76453,1.76491,38000000.0
2008-08-11 21:55:00,1.76465,1.76822,1.76458,1.76769,44000000.0
2008-08-11 22:00:00,1.76819,1.76819,1.76329,1.76412,43000000.0
2008-08-11 22:05:00,1.76642,1.76783,1.76326,1.76387,42000000.0
2008-08-11 22:10:00,1.76386,1.76839,1.76386,1.76781,43000000.0
2008-08-11 22:15:00,1.76785,1.76809,1.76423,1.76795,44000000.0
2008-08-11 22:20:00,1.76748,1.76881,1.76474,1.76802,39000000.0
2008-08-11 22:25:00,1.76503,1.76815,1.76413,1.7675,42000000.0
2008-08-11 22:30:00,1.76839,1.76839,1.76431,1.7649,42000000.0
2008-08-11 22:35:00,1.76779,1.76906,1.76112,1.76888,53000000.0
2008-08-11 22:40:00,1.76596,1.77013,1.76596,1.77013,40000000.0
2008-08-11 22:45:00,1.77023,1.7707,1.7667,1.7677,39000000.0
2008-08-11 22:50:00,1.77032,1.77032,1.76366,1.7653,48000000.0
2008-08-11 22:55:00,1.76775,1.76983,1.76403,1.76978,46000000.0
2008-08-11 23:00:00,1.76922,1.76955,1.765,1.76509,39000000.0
2008-08-11 23:05:00,1.76529,1.76856,1.76509,1.76824,32000000.0
2008-08-11 23:10:00,1.76465,1.7682,1.7643,1.76811,46000000.0
2008-08-11 23:15:00,1.76873,1.76873,1.7645,1.76806,33000000.0
2008-08-11 23:20:00,1.76904,1.76915,1.76537,1.76828,15000000.0
2008-08-11 23:25:00,1.76898,1.76974,1.76337,1.76974,35000000.0
2008-08-11 23:30:00,1.76925,1.76961,1.76335,1.76881,40000000.0
2008-08-11 23:35:00,1.76332,1.76929,1.76329,1.7651,44000000.0
2008-08-11 23:40:00,1.76517,1.7692,1.76517,1.76919,40000000.0
2008-08-11 23:45:00,1.76919,1.76943,1.76524,1.76816,39000000.0
2008-08-11 23:50:00,1.76541,1.76889,1.76526,1.76851,28000000.0
2008-08-11 23:55:00,1.76843,1.76893,1.76455,1.76893,47000000.0
2008-08-12 00:00:00,1.769,1.76964,1.76535,1.76892,45000000.0
2008-08-12 00:05:00,1.76564,1.76895,1.76564,1.76587,43000000.0
2008-08-12 00:10:00,1.76648,1.76926,1.76546,1.76912,41000000.0
2008-08-12 00:15:00,1.77041,1.77041,1.76633,1.76941,42000000.0
2008-08-12 00:20:00,1.76729,1.76982,1.76626,1.76978,43000000.0
2008-08-12 00:25:00,1.76973,1.76983,1.7694,1.76965,19000000.0
2008-08-12 00:30:00,1.7714,1.7714,1.76633,1.76654,35000000.0
2008-08-12 00:35:00,1.76709,1.7697,1.7646,1.76918,46000000.0
2008-08-12 00:40:00,1.76857,1.76911,1.75771,1.75771,42000000.0
2008-08-12 00:45:00,1.77057,1.77057,1.7568,1.7569,44000000.0
2008-08-12 00:50:00,1.76536,1.76592,1.75602,1.75772,60000000.0
2008-08-12 00:55:00,1.76491,1.76533,1.75657,1.75738,55000000.0
2008-08-12 01:00:00,1.77006,1.77006,1.7586,1.76565,42000000.0
2008-08-12 01:05:00,1.76595,1.76595,1.76343,1.76351,50000000.0
2008-08-12 01:10:00,1.76359,1.76549,1.76285,1.76504,44000000.0
2008-08-12 01:15:00,1.76745,1.76745,1.76286,1.76335,43000000.0
2008-08-12 01:20:00,1.76286,1.76538,1.76286,1.76354,46000000.0
2008-08-12 01:25:00,1.76536,1.76569,1.76337,1.76409,64000000.0
2008-08-12 01:30:00,1.77014,1.77014,1.76401,1.76401,57000000.0
2008-08-12 01:35:00,1.76408,1.76655,1.76368,1.76641,38000000.0
2008-08-12 01:40:00,1.76386,1.76681,1.76384,1.76497,44000000.0
2008-08-12 01:45:00,1.7708,1.7708,1.76379,1.76419,41000000.0
2008-08-12 01:50:00,1.76387,1.76653,1.75643,1.76653,43000000.0
2008-08-12 01:55:00,1.75657,1.76692,1.75657,1.75716,33000000.0
2008-08-12 02:00:00,1.76613,1.77135,1.76469,1.76749,45000000.0
2008-08-12 02:05:00,1.76701,1.76826,1.76547,1.76559,43000000.0
2008-08-12 02:10:00,1.7676,1.76843,1.76542,1.76612,44000000.0
2008-08-12 02:15:00,1.77052,1.77052,1.76613,1.76645,43000000.0
2008-08-12 02:20:00,1.76673,1.76789,1.76562,1.76755,44000000.0
2008-08-12 02:25:00,1.76557,1.76799,1.76522,1.76556,58000000.0
2008-08-12 02:30:00,1.76776,1.77068,1.76524,1.76558,54000000.0
2008-08-12 02:35:00,1.76742,1.76782,1.76496,1.76571,45000000.0
2008-08-12 02:40:00,1.76771,1.76771,1.76509,1.76509,35000000.0
2008-08-12 02:45:00,1.77386,1.77386,1.76482,1.76765,44000000.0
2008-08-12 02:50:00,1.76576,1.76731,1.7647,1.76619,44000000.0
2008-08-12 02:55:00,1.76434,1.76625,1.76337,1.76385,44000000.0
2008-08-12 03:00:00,1.77079,1.77079,1.7628,1.7628,61000000.0
2008-08-12 03:05:00,1.764,1.76472,1.76264,1.76472,37000000.0
2008-08-12 03:10:00,1.76484,1.76537,1.76259,1.76333,48000000.0
2008-08-12 03:15:00,1.76767,1.76767,1.7627,1.76392,42000000.0
2008-08-12 03:20:00,1.76551,1.76619,1.76213,1.76426,44000000.0
2008-08-12 03:25:00,1.76732,1.76737,1.76462,1.7671,40000000.0
2008-08-12 03:30:00,1.76995,1.76995,1.7636,1.76437,40000000.0
2008-08-12 03:35:00,1.76573,1.76642,1.76401,1.76448,40000000.0
2008-08-12 03:40:00,1.76708,1.76708,1.76451,1.76673,38000000.0
2008-08-12 03:45:00,1.77003,1.77003,1.7638,1.76472,45000000.0
2008-08-12 03:50:00,1.76696,1.76703,1.76423,1.76503,41000000.0
2008-08-12 03:55:00,1.76699,1.76712,1.76041,1.76041,45000000.0
2008-08-12 04:00:00,1.7644,1.76754,1.76394,1.76505,42000000.0
2008-08-12 04:05:00,1.76639,1.7667,1.76364,1.76394,48000000.0
2008-08-12 04:10:00,1.7643,1.76631,1.76381,1.76416,45000000.0
2008-08-12 04:15:00,1.77279,1.77279,1.76347,1.76388,30000000.0
2008-08-12 04:20:00,1.76598,1.76598,1.76318,1.76378,41000000.0
2008-08-12 04:25:00,1.76543,1.76642,1.76306,1.76592,44000000.0
2008-08-12 04:30:00,1.76868,1.76868,1.76377,1.76396,41000000.0
2008-08-12 04:35:00,1.76592,1.76594,1.76373,1.76594,26000000.0
2008-08-12 04:40:00,1.76433,1.76649,1.76379,1.76622,40000000.0
2008-08-12 04:45:00,1.77179,1.77179,1.76381,1.7643,43000000.0
2008-08-12 04:50:00,1.76493,1.76691,1.76445,1.76475,43000000.0
2008-08-12 04:55:00,1.76669,1.76761,1.76471,1.76714,39000000.0
2008-08-12 05:00:00,1.77311,1.77311,1.76437,1.76676,45000000.0
2008-08-12 05:05:00,1.76478,1.76684,1.76418,1.7648,48000000.0
2008-08-12 05:10:00,1.76413,1.76678,1.76392,1.76438,38000000.0
2008-08-12 05:15:00,1.77305,1.77317,1.76364,1.76368,39000000.0
2008-08-12 05:20:00,1.76409,1.766,1.76363,1.76382,33000000.0
2008-08-12 05:25:00,1.76428,1.76626,1.76386,1.76618,31000000.0
2008-08-12 05:30:00,1.77274,1.77286,1.76344,1.766,37000000.0
2008-08-12 05:35:00,1.76404,1.76623,1.76376,1.76587,35000000.0
2008-08-12 05:40:00,1.76347,1.76599,1.76298,1.76343,40000000.0
2008-08-12 05:45:00,1.77007,1.77007,1.76384,1.76384,37000000.0
2008-08-12 05:50:00,1.76406,1.76649,1.76364,1.7644,24000000.0
2008-08-12 05:55:00,1.76574,1.76643,1.76366,1.76436,35000000.0
2008-08-12 06:00:00,1.77294,1.77294,1.76381,1.76429,42000000.0
2008-08-12 06:05:00,1.764,1.76686,1.76384,1.76463,33000000.0
2008-08-12 06:10:00,1.7666,1.7666,1.76405,1.76425,46000000.0
2008-08-12 06:15:00,1.7724,1.7724,1.76379,1.76401,45000000.0
2008-08-12 06:20:00,1.76444,1.76635,1.76358,1.76367,48000000.0
2008-08-12 06:25:00,1.76403,1.76629,1.76392,1.76406,37000000.0
2008-08-12 06:30:00,1.77253,1.77253,1.76344,1.76344,51000000.0
2008-08-12 06:35:00,1.76585,1.76617,1.75903,1.76165,42000000.0
2008-08-12 06:40:00,1.76388,1.76547,1.76101,1.76498,49000000.0
2008-08-12 06:45:00,1.77072,1.77072,1.76159,1.76159,46000000.0
2008-08-12 06:50:00,1.76363,1.76469,1.76177,1.76205,45000000.0
2008-08-12 06:55:00,1.76783,1.76831,1.76505,1.76831,45000000.0
2008-08-12 07:00:00,1.76842,1.7701,1.76534,1.76947,42000000.0
2008-08-12 07:05:00,1.76534,1.76998,1.76534,1.76998,46000000.0
2008-08-12 07:10:00,1.76956,1.77068,1.76679,1.77068,41000000.0
2008-08-12 07:15:00,1.77065,1.77076,1.76664,1.76922,40000000.0
2008-08-12 07:20:00,1.76882,1.77007,1.76676,1.76927,44000000.0
2008-08-12 07:25:00,1.76616,1.77025,1.76611,1.76649,45000000.0
2008-08-12 07:30:00,1.76987,1.76987,1.76534,1.76613,45000000.0
2008-08-12 07:35:00,1.76642,1.76959,1.76583,1.76867,44000000.0
2008-08-12 07:40:00,1.76617,1.77018,1.76438,1.76438,44000000.0
2008-08-12 07:45:00,1.76618,1.76689,1.76288,1.76293,39000000.0
2008-08-12 07:50:00,1.76171,1.76529,1.75872,1.7632,42000000.0
2008-08-12 07:55:00,1.75979,1.76306,1.75848,1.76002,43000000.0
2008-08-12 08:00:00,1.76265,1.76427,1.75916,1.76033,41000000.0
2008-08-12 08:05:00,1.75923,1.76369,1.75908,1.75908,36000000.0
2008-08-12 08:10:00,1.76169,1.7632,1.75731,1.75795,46000000.0
2008-08-12 08:15:00,1.76029,1.76194,1.75695,1.7606,47000000.0
2008-08-12 08:20:00,1.75751,1.76197,1.75751,1.76154,43000000.0
2008-08-12 08:25:00,1.76219,1.76277,1.75857,1.76272,44000000.0
2008-08-12 08:30:00,1.76257,1.76297,1.75822,1.76019,45000000.0
2008-08-12 08:35:00,1.76112,1.76242,1.75699,1.76194,50000000.0
2008-08-12 08:40:00,1.75835,1.76349,1.75811,1.75894,47000000.0
2008-08-12 08:45:00,1.76188,1.76489,1.75968,1.76026,45000000.0
2008-08-12 08:50:00,1.76346,1.76523,1.76042,1.76073,46000000.0
2008-08-12 08:55:00,1.76534,1.76551,1.76052,1.76284,47000000.0
2008-08-12 09:00:00,1.76322,1.76499,1.7601,1.76499,41000000.0
2008-08-12 09:05:00,1.76444,1.7647,1.75942,1.76285,45000000.0
2008-08-12 09:10:00,1.75862,1.76383,1.75831,1.75956,43000000.0
2008-08-12 09:15:00,1.75992,1.76505,1.75992,1.7646,45000000.0
2008-08-12 09:20:00,1.76367,1.76615,1.76133,1.76148,42000000.0
2008-08-12 09:25:00,1.76456,1.76663,1.76141,1.76522,44000000.0
2008-08-12 09:30:00,1.76462,1.76475,1.75824,1.76112,47000000.0
2008-08-12 09:35:00,1.76123,1.76201,1.75999,1.76201,44000000.0
2008-08-12 09:40:00,1.76117,1.76271,1.76102,1.76257,42000000.0
2008-08-12 09:45:00,1.76218,1.76254,1.7605,1.76091,43000000.0
2008-08-12 09:50:00,1.76183,1.76453,1.76157,1.76297,42000000.0
2008-08-12 09:55:00,1.76302,1.76365,1.76078,1.76184,42000000.0
2008-08-12 10:00:00,1.76161,1.76425,1.76039,1.76425,43000000.0
2008-08-12 10:05:00,1.76309,1.76522,1.76284,1.76512,45000000.0
2008-08-12 10:10:00,1.76359,1.76505,1.76267,1.76395,54000000.0
2008-08-12 10:15:00,1.7638,1.76458,1.76221,1.76458,38000000.0
2008-08-12 10:20:00,1.76332,1.76502,1.76274,1.76479,43000000.0
2008-08-12 10:25:00,1.76482,1.76504,1.76165,1.76165,36000000.0
2008-08-12 10:30:00,1.76297,1.7636,1.76078,1.7636,45000000.0
2008-08-12 10:35:00,1.76378,1.7645,1.76211,1.76258,45000000.0
2008-08-12 10:40:00,1.76399,1.7644,1.762,1.76331,42000000.0
2008-08-12 10:45:00,1.76244,1.76287,1.75938,1.76027,49000000.0
2008-08-12 10:50:00,1.75968,1.76251,1.75953,1.76251,43000000.0
2008-08-12 10:55:00,1.76228,1.76256,1.76002,1.76049,42000000.0
2008-08-12 11:00:00,1.7608,1.76265,1.75904,1.76193,41000000.0
2008-08-12 11:05:00,1.76311,1.76503,1.76173,1.765,46000000.0
2008-08-12 11:10:00,1.76477,1.76477,1.76225,1.76292,41000000.0
2008-08-12 11:15:00,1.76174,1.7639,1.76067,1.7639,45000000.0
2008-08-12 11:20:00,1.76299,1.7642,1.7619,1.76251,37000000.0
2008-08-12 11:25:00,1.76235,1.76397,1.76169,1.7626,45000000.0
2008-08-12 11:30:00,1.76307,1.76393,1.76066,1.76213,38000000.0
2008-08-12 11:35:00,1.76224,1.76275,1.75986,1.76255,51000000.0
2008-08-12 11:40:00,1.76256,1.76256,1.76003,1.76091,45000000.0
2008-08-12 11:45:00,1.76242,1.7631,1.76111,1.76111,48000000.0
2008-08-12 11:50:00,1.76232,1.76279,1.76029,1.76042,48000000.0
2008-08-12 11:55:00,1.76054,1.76109,1.75822,1.75969,35000000.0
2008-08-12 12:00:00,1.76114,1.76156,1.75967,1.76086,40000000.0
2008-08-12 12:05:00,1.76006,1.76246,1.76006,1.76112,48000000.0
2008-08-12 12:10:00,1.76222,1.7627,1.76103,1.76146,40000000.0
2008-08-12 12:15:00,1.76241,1.76294,1.76115,1.76294,46000000.0
2008-08-12 12:20:00,1.76266,1.76314,1.76155,1.76305,47000000.0
2008-08-12 12:25:00,1.76307,1.76414,1.76197,1.76373,46000000.0
2008-08-12 12:30:00,1.76328,1.76377,1.75911,1.7611,49000000.0
2008-08-12 12:35:00,1.76007,1.7615,1.75865,1.75865,41000000.0
2008-08-12 12:40:00,1.76038,1.76154,1.75866,1.76154,42000000.0
2008-08-12 12:45:00,1.76132,1.76193,1.75976,1.75996,47000000.0
2008-08-12 12:50:00,1.75962,1.76171,1.75757,1.75856,46000000.0
2008-08-12 12:55:00,1.75849,1.7594,1.75715,1.75938,44000000.0
2008-08-12 13:00:00,1.75915,1.75977,1.75719,1.75857,42000000.0
2008-08-12 13:05:00,1.75871,1.75871,1.75661,1.75662,42000000.0
2008-08-12 13:10:00,1.75794,1.7581,1.75595,1.75727,50000000.0
2008-08-12 13:15:00,1.75816,1.75828,1.75602,1.75749,45000000.0
2008-08-12 13:20:00,1.75627,1.75777,1.75472,1.75543,45000000.0
2008-08-12 13:25:00,1.75471,1.75624,1.75365,1.75575,46000000.0
2008-08-12 13:30:00,1.75555,1.7567,1.75425,1.75601,38000000.0
2008-08-12 13:35:00,1.75603,1.75681,1.75492,1.75651,43000000.0
2008-08-12 13:40:00,1.75565,1.75785,1.75565,1.75708,44000000.0
2008-08-12 13:45:00,1.7565,1.75704,1.7551,1.75648,51000000.0
2008-08-12 13:50:00,1.75559,1.75723,1.75559,1.75718,47000000.0
2008-08-12 13:55:00,1.75761,1.7577,1.7556,1.75589,42000000.0
2008-08-12 14:00:00,1.75716,1.75751,1.75546,1.75564,46000000.0
2008-08-12 14:05:00,1.75557,1.75812,1.75554,1.7577,45000000.0
2008-08-12 14:10:00,1.75784,1.75886,1.75677,1.75784,46000000.0
2008-08-12 14:15:00,1.75834,1.76083,1.75819,1.76041,45000000.0
2008-08-12 14:20:00,1.75962,1.76104,1.75872,1.75872,44000000.0
2008-08-12 14:25:00,1.75989,1.75989,1.75437,1.75437,43000000.0
2008-08-12 14:30:00,1.75297,1.75665,1.75192,1.75545,43000000.0
2008-08-12 14:35:00,1.75386,1.75828,1.75385,1.75817,42000000.0
2008-08-12 14:40:00,1.75777,1.75831,1.75551,1.75774,47000000.0
2008-08-12 14:45:00,1.7572,1.75953,1.75663,1.75681,47000000.0
2008-08-12 14:50:00,1.75763,1.75885,1.75734,1.75842,46000000.0
2008-08-12 14:55:00,1.75772,1.75973,1.75755,1.75973,43000000.0
2008-08-12 15:00:00,1.75885,1.75946,1.7573,1.75761,42000000.0
2008-08-12 15:05:00,1.75738,1.76038,1.7573,1.7601,44000000.0
2008-08-12 15:10:00,1.75912,1.76093,1.75756,1.76093,47000000.0
2008-08-12 15:15:00,1.76063,1.76134,1.75912,1.75992,46000000.0
2008-08-12 15:20:00,1.75874,1.76017,1.75693,1.75802,45000000.0
2008-08-12 15:25:00,1.75602,1.75845,1.75559,1.75844,46000000.0
2008-08-12 15:30:00,1.7577,1.7597,1.75669,1.75922,51000000.0
2008-08-12 15:35:00,1.75967,1.76081,1.75832,1.76081,42000000.0
2008-08-12 15:40:00,1.76154,1.76222,1.75758,1.75899,46000000.0
2008-08-12 15:45:00,1.7585,1.75884,1.75659,1.75722,40000000.0
2008-08-12 15:50:00,1.75797,1.75979,1.75744,1.75961,38000000.0
2008-08-12 15:55:00,1.75868,1.76004,1.75792,1.75792,40000000.0
2008-08-12 16:00:00,1.75913,1.76043,1.75714,1.7575,46000000.0
2008-08-12 16:05:00,1.75715,1.75965,1.75707,1.75927,46000000.0
2008-08-12 16:10:00,1.7587,1.75985,1.75665,1.75665,43000000.0
2008-08-12 16:15:00,1.75667,1.75846,1.75605,1.75846,50000000.0
2008-08-12 16:20:00,1.75744,1.75942,1.75705,1.75886,45000000.0
2008-08-12 16:25:00,1.75872,1.76044,1.75831,1.75954,42000000.0
2008-08-12 16:30:00,1.75992,1.76208,1.75968,1.76116,45000000.0
2008-08-12 16:35:00,1.76192,1.76199,1.76014,1.76196,47000000.0
2008-08-12 16:40:00,1.76054,1.76186,1.75875,1.7589,41000000.0
2008-08-12 16:45:00,1.75958,1.75962,1.75782,1.75874,46000000.0
2008-08-12 16:50:00,1.7576,1.75997,1.75747,1.75982,43000000.0
2008-08-12 16:55:00,1.75939,1.76026,1.75728,1.76026,43000000.0
2008-08-12 17:00:00,1.75988,1.76069,1.75899,1.75971,41000000.0
2008-08-12 17:05:00,1.76,1.76,1.7566,1.7566,39000000.0
2008-08-12 17:10:00,1.75616,1.75924,1.75616,1.75692,40000000.0
2008-08-12 17:15:00,1.75792,1.75806,1.75551,1.75618,41000000.0
2008-08-12 17:20:00,1.75595,1.75695,1.75485,1.7564,50000000.0
2008-08-12 17:25:00,1.75624,1.75624,1.7541,1.75532,51000000.0
2008-08-12 17:30:00,1.75428,1.75623,1.75424,1.75623,45000000.0
2008-08-12 17:35:00,1.75583,1.75656,1.75549,1.75652,39000000.0
2008-08-12 17:40:00,1.75642,1.75734,1.75558,1.75603,47000000.0
2008-08-12 17:45:00,1.75648,1.75767,1.75494,1.75767,41000000.0
2008-08-12 17:50:00,1.75714,1.75782,1.75616,1.7567,48000000.0
2008-08-12 17:55:00,1.75746,1.7576,1.75608,1.75675,48000000.0
2008-08-12 18:00:00,1.75727,1.75846,1.75706,1.75846,39000000.0
2008-08-12 18:05:00,1.75835,1.75835,1.75581,1.75742,40000000.0
2008-08-12 18:10:00,1.757,1.75795,1.75639,1.75693,49000000.0
2008-08-12 18:15:00,1.75657,1.75707,1.75554,1.75651,46000000.0
2008-08-12 18:20:00,1.75641,1.75747,1.75528,1.75746,40000000.0
2008-08-12 18:25:00,1.75636,1.75849,1.75595,1.75849,41000000.0
2008-08-12 18:30:00,1.75833,1.75884,1.75668,1.75786,41000000.0
2008-08-12 18:35:00,1.7587,1.75903,1.75655,1.75886,37000000.0
2008-08-12 18:40:00,1.758,1.7598,1.75763,1.75841,44000000.0
2008-08-12 18:45:00,1.75834,1.7592,1.75771,1.75849,40000000.0
2008-08-12 18:50:00,1.75744,1.75787,1.75629,1.75724,44000000.0
2008-08-12 18:55:00,1.7571,1.75769,1.75618,1.75642,42000000.0
2008-08-12 19:00:00,1.757,1.75733,1.7558,1.75693,39000000.0
2008-08-12 19:05:00,1.75597,1.7584,1.75597,1.75801,47000000.0
2008-08-12 19:10:00,1.75705,1.75829,1.75513,1.75514,44000000.0
2008-08-12 19:15:00,1.75515,1.75905,1.75499,1.75552,45000000.0
2008-08-12 19:20:00,1.75782,1.75853,1.75501,1.75575,37000000.0
2008-08-12 19:25:00,1.7557,1.75893,1.7548,1.75893,47000000.0
2008-08-12 19:30:00,1.75905,1.75952,1.75507,1.75824,43000000.0
2008-08-12 19:35:00,1.75851,1.75855,1.75383,1.75383,41000000.0
2008-08-12 19:40:00,1.75657,1.75768,1.75273,1.75375,43000000.0
2008-08-12 19:45:00,1.75692,1.75692,1.75201,1.75275,49000000.0
2008-08-12 19:50:00,1.75356,1.75647,1.75238,1.7528,81000000.0
2008-08-12 19:55:00,1.75264,1.75914,1.75242,1.75914,72000000.0
2008-08-12 20:00:00,1.75872,1.75965,1.75513,1.75872,71000000.0
2008-08-12 20:05:00,1.75886,1.75956,1.75442,1.75703,44000000.0
2008-08-12 20:10:00,1.75505,1.75834,1.75333,1.75405,46000000.0
2008-08-12 20:15:00,1.75687,1.75781,1.7538,1.7538,60000000.0
2008-08-12 20:20:00,1.75741,1.75793,1.75407,1.75715,113000000.0
2008-08-12 20:25:00,1.75509,1.75747,1.75337,1.75657,92000000.0
2008-08-12 20:30:00,1.75674,1.75695,1.75324,1.75379,65000000.0
2008-08-12 20:35:00,1.75649,1.75732,1.75371,1.75372,63000000.0
2008-08-12 20:40:00,1.75469,1.75705,1.75365,1.75705,33000000.0
2008-08-12 20:45:00,1.7565,1.75752,1.75364,1.75624,65000000.0
2008-08-12 20:50:00,1.75539,1.7566,1.75337,1.75597,42000000.0
2008-08-12 20:55:00,1.75615,1.75728,1.75269,1.7532,58000000.0
2008-08-12 21:00:00,1.75629,1.75789,1.75364,1.75554,56000000.0
2008-08-12 21:05:00,1.75772,1.75867,1.7543,1.75501,41000000.0
2008-08-12 21:10:00,1.75485,1.75826,1.75473,1.75781,40000000.0
2008-08-12 21:15:00,1.75883,1.75914,1.75544,1.75704,40000000.0
2008-08-12 21:20:00,1.76048,1.76048,1.75561,1.75889,38000000.0
2008-08-12 21:25:00,1.7582,1.75918,1.75573,1.7586,40000000.0
2008-08-12 21:30:00,1.76136,1.76136,1.75521,1.75621,44000000.0
2008-08-12 21:35:00,1.75827,1.75894,1.75582,1.7588,39000000.0
2008-08-12 21:40:00,1.75828,1.75856,1.75545,1.75795,44000000.0
2008-08-12 21:45:00,1.76069,1.76069,1.75518,1.75808,39000000.0
2008-08-12 21:50:00,1.75829,1.75829,1.755,1.75553,29000000.0
2008-08-12 21:55:00,1.75808,1.75846,1.7552,1.75577,44000000.0
2008-08-12 22:00:00,1.75849,1.75952,1.7562,1.75862,38000000.0
2008-08-12 22:05:00,1.75815,1.75838,1.75533,1.75533,42000000.0
2008-08-12 22:10:00,1.75773,1.75831,1.75532,1.75532,43000000.0
2008-08-12 22:15:00,1.75996,1.75996,1.75541,1.7578,40000000.0
2008-08-12 22:20:00,1.75835,1.75863,1.75529,1.75575,41000000.0
2008-08-12 22:25:00,1.75533,1.75853,1.75533,1.75853,42000000.0
2008-08-12 22:30:00,1.7591,1.7591,1.75586,1.75834,42000000.0
2008-08-12 22:35:00,1.75573,1.75886,1.75573,1.75876,42000000.0
2008-08-12 22:40:00,1.75652,1.75904,1.756,1.75616,40000000.0
2008-08-12 22:45:00,1.75952,1.75952,1.75616,1.75931,39000000.0
2008-08-12 22:50:00,1.75907,1.75967,1.75674,1.75674,37000000.0
2008-08-12 22:55:00,1.75693,1.75958,1.75661,1.75958,46000000.0
2008-08-12 23:00:00,1.76033,1.76033,1.75699,1.75912,36000000.0
2008-08-12 23:05:00,1.75673,1.7611,1.7564,1.75956,40000000.0
2008-08-12 23:10:00,1.75853,1.75923,1.7563,1.75891,46000000.0
2008-08-12 23:15:00,1.76079,1.76079,1.75657,1.75892,41000000.0
2008-08-12 23:20:00,1.75899,1.75901,1.75628,1.75832,45000000.0
2008-08-12 23:25:00,1.75888,1.75888,1.75637,1.75848,26000000.0
2008-08-12 23:30:00,1.76092,1.76092,1.75653,1.75922,38000000.0
2008-08-12 23:35:00,1.75698,1.75961,1.75698,1.75715,44000000.0
2008-08-12 23:40:00,1.75677,1.75936,1.75614,1.75626,40000000.0
2008-08-12 23:45:00,1.76031,1.76031,1.756,1.75631,31000000.0
2008-08-12 23:50:00,1.75653,1.75979,1.75653,1.75979,42000000.0
2008-08-12 23:55:00,1.75688,1.7595,1.75674,1.75949,47000000.0
2008-08-13 00:00:00,1.76165,1.76165,1.75679,1.75956,38000000.0
2008-08-13 00:05:00,1.75721,1.75987,1.75715,1.75923,40000000.0
2008-08-13 00:10:00,1.75962,1.76046,1.75694,1.76018,50000000.0
2008-08-13 00:15:00,1.7607,1.7607,1.75769,1.75971,42000000.0
2008-08-13 00:20:00,1.75796,1.76007,1.75711,1.76007,43000000.0
2008-08-13 00:25:00,1.75748,1.76043,1.75722,1.75722,39000000.0
2008-08-13 00:30:00,1.76211,1.76211,1.75744,1.75759,34000000.0
2008-08-13 00:35:00,1.76006,1.76014,1.7553,1.75552,46000000.0
2008-08-13 00:40:00,1.75822,1.75822,1.75586,1.7576,16000000.0
2008-08-13 00:45:00,1.75949,1.75949,1.75517,1.75841,44000000.0
2008-08-13 00:50:00,1.75779,1.75826,1.75527,1.75756,67000000.0
2008-08-13 00:55:00,1.75815,1.75815,1.75472,1.75776,55000000.0
2008-08-13 01:00:00,1.75927,1.75927,1.75472,1.75746,34000000.0
2008-08-13 01:05:00,1.75727,1.75728,1.75455,1.75455,50000000.0
2008-08-13 01:10:00,1.75716,1.75716,1.75329,1.75375,44000000.0
2008-08-13 01:15:00,1.75693,1.75761,1.75356,1.75627,43000000.0
2008-08-13 01:20:00,1.75716,1.75727,1.7527,1.75583,46000000.0
2008-08-13 01:25:00,1.75624,1.75675,1.75217,1.75675,64000000.0
2008-08-13 01:30:00,1.75787,1.75787,1.75261,1.75582,57000000.0
2008-08-13 01:35:00,1.75564,1.7557,1.752,1.75566,38000000.0
2008-08-13 01:40:00,1.75217,1.75569,1.7518,1.75517,59000000.0
2008-08-13 01:45:00,1.75553,1.75569,1.75192,1.75194,41000000.0
2008-08-13 01:50:00,1.75382,1.75461,1.7455,1.74958,43000000.0
2008-08-13 01:55:00,1.7513,1.75257,1.75,1.75012,33000000.0
2008-08-13 02:00:00,1.75518,1.75518,1.74942,1.75001,42000000.0
2008-08-13 02:05:00,1.75208,1.75208,1.74964,1.75203,43000000.0
2008-08-13 02:10:00,1.75058,1.75261,1.75004,1.75261,41000000.0
2008-08-13 02:15:00,1.75768,1.75768,1.74974,1.75177,43000000.0
2008-08-13 02:20:00,1.74992,1.75258,1.74992,1.75045,44000000.0
2008-08-13 02:25:00,1.75236,1.75265,1.75006,1.75011,65000000.0
2008-08-13 02:30:00,1.75602,1.75602,1.75096,1.75327,56000000.0
2008-08-13 02:35:00,1.75324,1.75427,1.75135,1.75181,45000000.0
2008-08-13 02:40:00,1.75219,1.75422,1.75156,1.75225,42000000.0
2008-08-13 02:45:00,1.75914,1.75914,1.75177,1.75242,44000000.0
2008-08-13 02:50:00,1.75289,1.75541,1.7521,1.75331,44000000.0
2008-08-13 02:55:00,1.75326,1.75643,1.75316,1.75399,42000000.0
2008-08-13 03:00:00,1.76054,1.76054,1.75311,1.75311,61000000.0
2008-08-13 03:05:00,1.75381,1.75613,1.75323,1.75551,37000000.0
2008-08-13 03:10:00,1.75503,1.75517,1.7533,1.75474,33000000.0
2008-08-13 03:15:00,1.75667,1.75667,1.75222,1.75268,40000000.0
2008-08-13 03:20:00,1.75282,1.75528,1.75251,1.75251,44000000.0
2008-08-13 03:25:00,1.75449,1.7549,1.75215,1.754,40000000.0
2008-08-13 03:30:00,1.75784,1.76253,1.7521,1.75235,40000000.0
2008-08-13 03:35:00,1.75256,1.75463,1.75176,1.75176,41000000.0
2008-08-13 03:40:00,1.75134,1.75424,1.75125,1.75186,42000000.0
2008-08-13 03:45:00,1.76548,1.76548,1.75174,1.75237,45000000.0
2008-08-13 03:50:00,1.75445,1.75445,1.7524,1.75242,41000000.0
2008-08-13 03:55:00,1.75426,1.75509,1.75231,1.75273,45000000.0
2008-08-13 04:00:00,1.76648,1.76648,1.75229,1.75483,42000000.0
2008-08-13 04:05:00,1.75462,1.75557,1.75188,1.75421,48000000.0
2008-08-13 04:10:00,1.75354,1.75376,1.75117,1.75117,45000000.0
2008-08-13 04:15:00,1.75632,1.75632,1.75134,1.75192,40000000.0
2008-08-13 04:20:00,1.75186,1.75438,1.74747,1.74781,39000000.0
2008-08-13 04:25:00,1.74924,1.75227,1.74639,1.74728,42000000.0
2008-08-13 04:30:00,1.76118,1.76118,1.74608,1.74852,40000000.0
2008-08-13 04:35:00,1.75198,1.75571,1.74898,1.74949,35000000.0
2008-08-13 04:40:00,1.75588,1.75588,1.74982,1.75568,37000000.0
2008-08-13 04:45:00,1.75898,1.75898,1.74864,1.75215,43000000.0
2008-08-13 04:50:00,1.75232,1.75484,1.75232,1.75237,43000000.0
2008-08-13 04:55:00,1.75472,1.75502,1.75229,1.75471,39000000.0
2008-08-13 05:00:00,1.7659,1.7659,1.75227,1.75494,45000000.0
2008-08-13 05:05:00,1.75235,1.75472,1.75221,1.75449,39000000.0
2008-08-13 05:10:00,1.7518,1.75486,1.7518,1.75303,47000000.0
2008-08-13 05:15:00,1.76743,1.76743,1.75242,1.75242,43000000.0
2008-08-13 05:20:00,1.75552,1.75552,1.75293,1.75373,44000000.0
2008-08-13 05:25:00,1.75554,1.75674,1.75314,1.75607,38000000.0
2008-08-13 05:30:00,1.76678,1.76678,1.75339,1.75359,44000000.0
2008-08-13 05:35:00,1.75405,1.75675,1.75405,1.75675,42000000.0
2008-08-13 05:40:00,1.75434,1.75691,1.75429,1.75466,40000000.0
2008-08-13 05:45:00,1.76567,1.76567,1.75429,1.75475,38000000.0
2008-08-13 05:50:00,1.7544,1.75701,1.75425,1.75665,38000000.0
2008-08-13 05:55:00,1.75421,1.75779,1.75421,1.75551,44000000.0
2008-08-13 06:00:00,1.76789,1.76789,1.75522,1.75538,42000000.0
2008-08-13 06:05:00,1.75722,1.75818,1.75531,1.75581,40000000.0
2008-08-13 06:10:00,1.75788,1.75788,1.75553,1.75565,46000000.0
2008-08-13 06:15:00,1.76087,1.76087,1.75471,1.75472,45000000.0
2008-08-13 06:20:00,1.75492,1.75709,1.75492,1.75514,48000000.0
2008-08-13 06:25:00,1.75715,1.75739,1.75515,1.75562,45000000.0
2008-08-13 06:30:00,1.76932,1.76932,1.75572,1.7577,51000000.0
2008-08-13 06:35:00,1.75525,1.75765,1.75523,1.75709,42000000.0
2008-08-13 06:40:00,1.75694,1.75789,1.75527,1.75569,49000000.0
2008-08-13 06:45:00,1.76202,1.76202,1.75497,1.75518,46000000.0
2008-08-13 06:50:00,1.75577,1.75829,1.75531,1.75738,45000000.0
2008-08-13 06:55:00,1.75512,1.75718,1.75495,1.75508,45000000.0
2008-08-13 07:00:00,1.76014,1.76014,1.7545,1.75632,42000000.0
2008-08-13 07:05:00,1.75467,1.75781,1.75388,1.75592,46000000.0
2008-08-13 07:10:00,1.75879,1.75882,1.7557,1.75612,41000000.0
2008-08-13 07:15:00,1.76148,1.76148,1.75641,1.75868,40000000.0
2008-08-13 07:20:00,1.75906,1.75962,1.75692,1.75951,44000000.0
2008-08-13 07:25:00,1.75982,1.76336,1.75765,1.76336,45000000.0
2008-08-13 07:30:00,1.76268,1.76391,1.7594,1.76076,45000000.0
2008-08-13 07:35:00,1.76104,1.76437,1.75932,1.76345,44000000.0
2008-08-13 07:40:00,1.75985,1.76408,1.75985,1.76328,44000000.0
2008-08-13 07:45:00,1.76246,1.76358,1.75971,1.76247,39000000.0
2008-08-13 07:50:00,1.75961,1.763,1.75827,1.7616,42000000.0
2008-08-13 07:55:00,1.76249,1.76249,1.75781,1.76015,43000000.0
2008-08-13 08:00:00,1.76452,1.76452,1.75879,1.75879,41000000.0
2008-08-13 08:05:00,1.75927,1.76391,1.75882,1.76364,36000000.0
2008-08-13 08:10:00,1.76122,1.76417,1.75995,1.7602,46000000.0
2008-08-13 08:15:00,1.76395,1.76416,1.75981,1.7603,47000000.0
2008-08-13 08:20:00,1.75963,1.76384,1.75963,1.76148,43000000.0
2008-08-13 08:25:00,1.76358,1.76444,1.76026,1.76324,44000000.0
2008-08-13 08:30:00,1.75922,1.764,1.75922,1.764,45000000.0
2008-08-13 08:35:00,1.76068,1.76458,1.76013,1.76386,50000000.0
2008-08-13 08:40:00,1.75973,1.76447,1.75954,1.76447,47000000.0
2008-08-13 08:45:00,1.76357,1.76532,1.75926,1.7604,45000000.0
2008-08-13 08:50:00,1.76292,1.76372,1.75938,1.75938,46000000.0
2008-08-13 08:55:00,1.75895,1.76406,1.75895,1.75953,47000000.0
2008-08-13 09:00:00,1.76007,1.76484,1.75965,1.76213,41000000.0
2008-08-13 09:05:00,1.76123,1.76653,1.76123,1.76262,45000000.0
2008-08-13 09:10:00,1.76582,1.76605,1.76127,1.76568,43000000.0
2008-08-13 09:15:00,1.76512,1.76606,1.76112,1.763,45000000.0
2008-08-13 09:20:00,1.76652,1.76652,1.76066,1.76501,42000000.0
2008-08-13 09:25:00,1.76386,1.76504,1.76033,1.7647,44000000.0
2008-08-13 09:30:00,1.76378,1.76552,1.76267,1.76344,47000000.0
2008-08-13 09:35:00,1.76335,1.76412,1.76203,1.76346,44000000.0
2008-08-13 09:40:00,1.76294,1.76318,1.76177,1.76318,42000000.0
2008-08-13 09:45:00,1.76227,1.76331,1.76135,1.76259,43000000.0
2008-08-13 09:50:00,1.76189,1.7631,1.76152,1.7631,42000000.0
2008-08-13 09:55:00,1.76218,1.76336,1.75948,1.7599,42000000.0
2008-08-13 10:00:00,1.76012,1.76012,1.75767,1.75892,43000000.0
2008-08-13 10:05:00,1.75831,1.75953,1.75781,1.75929,45000000.0
2008-08-13 10:10:00,1.75906,1.75906,1.75703,1.7576,54000000.0
2008-08-13 10:15:00,1.75788,1.75954,1.7576,1.75909,38000000.0
2008-08-13 10:20:00,1.75826,1.75916,1.75681,1.75681,43000000.0
2008-08-13 10:25:00,1.75826,1.75837,1.7553,1.75652,36000000.0
2008-08-13 10:30:00,1.75692,1.75967,1.7568,1.75819,45000000.0
2008-08-13 10:35:00,1.759,1.75901,1.75562,1.75699,45000000.0
2008-08-13 10:40:00,1.75603,1.75814,1.75595,1.75595,42000000.0
2008-08-13 10:45:00,1.75643,1.75693,1.75419,1.75538,49000000.0
2008-08-13 10:50:00,1.75438,1.75629,1.75363,1.75457,43000000.0
2008-08-13 10:55:00,1.75522,1.75649,1.75415,1.75493,42000000.0
2008-08-13 11:00:00,1.75521,1.75629,1.75453,1.75591,41000000.0
2008-08-13 11:05:00,1.75585,1.75649,1.75473,1.75631,46000000.0
2008-08-13 11:10:00,1.75596,1.75677,1.75533,1.7555,41000000.0
2008-08-13 11:15:00,1.75543,1.75622,1.75415,1.75467,45000000.0
2008-08-13 11:20:00,1.75534,1.75765,1.75469,1.75765,37000000.0
2008-08-13 11:25:00,1.75639,1.75756,1.75388,1.75388,45000000.0
2008-08-13 11:30:00,1.75483,1.75602,1.75348,1.75576,38000000.0
2008-08-13 11:35:00,1.75583,1.75597,1.75372,1.75597,51000000.0
2008-08-13 11:40:00,1.75576,1.75695,1.7541,1.75554,45000000.0
2008-08-13 11:45:00,1.75619,1.75729,1.75507,1.75507,48000000.0
2008-08-13 11:50:00,1.75652,1.75762,1.75567,1.75618,48000000.0
2008-08-13 11:55:00,1.75694,1.75726,1.75486,1.7566,35000000.0
2008-08-13 12:00:00,1.75658,1.75674,1.75399,1.75417,40000000.0
2008-08-13 12:05:00,1.75493,1.75624,1.75294,1.75323,48000000.0
2008-08-13 12:10:00,1.75301,1.75609,1.75294,1.75394,40000000.0
2008-08-13 12:15:00,1.75406,1.75568,1.7536,1.7536,46000000.0
2008-08-13 12:20:00,1.75512,1.75512,1.7523,1.75315,47000000.0
2008-08-13 12:25:00,1.75293,1.75473,1.75244,1.75377,46000000.0
2008-08-13 12:30:00,1.75264,1.75425,1.75246,1.75306,49000000.0
2008-08-13 12:35:00,1.75403,1.75487,1.75308,1.7541,41000000.0
2008-08-13 12:40:00,1.75307,1.75508,1.752,1.75494,42000000.0
2008-08-13 12:45:00,1.75484,1.75485,1.75271,1.75441,47000000.0
2008-08-13 12:50:00,1.75289,1.75526,1.75286,1.75398,46000000.0
2008-08-13 12:55:00,1.75439,1.75515,1.75345,1.75422,44000000.0
2008-08-13 13:00:00,1.75512,1.75524,1.75317,1.75338,42000000.0
2008-08-13 13:05:00,1.75486,1.75537,1.75331,1.75537,42000000.0
2008-08-13 13:10:00,1.75413,1.75535,1.75329,1.75441,50000000.0
2008-08-13 13:15:00,1.75383,1.75511,1.75365,1.75365,45000000.0
2008-08-13 13:20:00,1.75382,1.75493,1.7537,1.75485,45000000.0
2008-08-13 13:25:00,1.754,1.75624,1.754,1.75526,46000000.0
2008-08-13 13:30:00,1.75502,1.75588,1.75423,1.75503,38000000.0
2008-08-13 13:35:00,1.75439,1.75587,1.75348,1.75348,43000000.0
2008-08-13 13:40:00,1.7535,1.75612,1.75334,1.75603,44000000.0
2008-08-13 13:45:00,1.75555,1.75588,1.75341,1.75387,51000000.0
2008-08-13 13:50:00,1.75452,1.75616,1.75357,1.75606,47000000.0
2008-08-13 13:55:00,1.7563,1.75658,1.75431,1.75476,42000000.0
2008-08-13 14:00:00,1.75501,1.75598,1.75385,1.75534,46000000.0
2008-08-13 14:05:00,1.75501,1.75565,1.75392,1.75515,45000000.0
2008-08-13 14:10:00,1.75529,1.75587,1.75421,1.75573,46000000.0
2008-08-13 14:15:00,1.75485,1.75785,1.75449,1.75722,45000000.0
2008-08-13 14:20:00,1.75609,1.75749,1.75577,1.75588,44000000.0
2008-08-13 14:25:00,1.75684,1.75785,1.75442,1.7563,43000000.0
2008-08-13 14:30:00,1.75617,1.75967,1.75354,1.75958,43000000.0
2008-08-13 14:35:00,1.75942,1.76164,1.75744,1.76034,42000000.0
2008-08-13 14:40:00,1.75998,1.76156,1.75865,1.75884,47000000.0
2008-08-13 14:45:00,1.76002,1.76203,1.75911,1.76173,47000000.0
2008-08-13 14:50:00,1.76089,1.76283,1.76067,1.76195,46000000.0
2008-08-13 14:55:00,1.76136,1.76651,1.76136,1.76404,43000000.0
2008-08-13 15:00:00,1.76097,1.76272,1.76046,1.76113,42000000.0
2008-08-13 15:05:00,1.76126,1.76126,1.75805,1.7593,44000000.0
2008-08-13 15:10:00,1.75875,1.75875,1.75677,1.75874,47000000.0
2008-08-13 15:15:00,1.75769,1.75955,1.7572,1.75938,46000000.0
2008-08-13 15:20:00,1.75945,1.75999,1.75758,1.75999,45000000.0
2008-08-13 15:25:00,1.75898,1.76047,1.75726,1.75793,46000000.0
2008-08-13 15:30:00,1.75745,1.75893,1.75645,1.75729,51000000.0
2008-08-13 15:35:00,1.75883,1.76035,1.75823,1.76032,42000000.0
2008-08-13 15:40:00,1.76064,1.76232,1.75881,1.76229,46000000.0
2008-08-13 15:45:00,1.7615,1.76291,1.76056,1.76141,40000000.0
2008-08-13 15:50:00,1.76185,1.76195,1.75859,1.76022,38000000.0
2008-08-13 15:55:00,1.76058,1.76065,1.75744,1.75883,40000000.0
2008-08-13 16:00:00,1.7595,1.76019,1.75622,1.75712,46000000.0
2008-08-13 16:05:00,1.75862,1.76027,1.75707,1.75994,46000000.0
2008-08-13 16:10:00,1.76,1.76117,1.75903,1.75963,43000000.0
2008-08-13 16:15:00,1.75969,1.76273,1.75871,1.76086,50000000.0
2008-08-13 16:20:00,1.76146,1.76226,1.76026,1.76185,45000000.0
2008-08-13 16:25:00,1.76098,1.76384,1.7606,1.76304,42000000.0
2008-08-13 16:30:00,1.76275,1.76462,1.76164,1.76462,45000000.0
2008-08-13 16:35:00,1.76486,1.76645,1.76288,1.76473,47000000.0
2008-08-13 16:40:00,1.76533,1.76611,1.76416,1.76539,41000000.0
2008-08-13 16:45:00,1.76452,1.76516,1.76278,1.76426,46000000.0
2008-08-13 16:50:00,1.76324,1.76478,1.76289,1.76392,43000000.0
2008-08-13 16:55:00,1.76281,1.76539,1.76278,1.76407,43000000.0
2008-08-13 17:00:00,1.76407,1.76512,1.76339,1.7637,41000000.0
2008-08-13 17:05:00,1.76388,1.76603,1.76382,1.76434,39000000.0
2008-08-13 17:10:00,1.76541,1.76714,1.7644,1.76714,40000000.0
2008-08-13 17:15:00,1.76598,1.76658,1.76492,1.76648,41000000.0
2008-08-13 17:20:00,1.76569,1.76762,1.76483,1.76757,50000000.0
2008-08-13 17:25:00,1.76728,1.76801,1.76594,1.7668,51000000.0
2008-08-13 17:30:00,1.76614,1.76926,1.76614,1.76829,45000000.0
2008-08-13 17:35:00,1.76944,1.76965,1.76795,1.76795,39000000.0
2008-08-13 17:40:00,1.76858,1.76865,1.76628,1.76651,47000000.0
2008-08-13 17:45:00,1.76681,1.76828,1.76673,1.76815,41000000.0
2008-08-13 17:50:00,1.76745,1.77,1.76745,1.76936,48000000.0
2008-08-13 17:55:00,1.76902,1.7709,1.76778,1.76884,48000000.0
2008-08-13 18:00:00,1.76893,1.76966,1.76753,1.76949,39000000.0
2008-08-13 18:05:00,1.76967,1.77115,1.76872,1.77115,40000000.0
2008-08-13 18:10:00,1.77009,1.77188,1.76935,1.76996,53000000.0
2008-08-13 18:15:00,1.77001,1.77094,1.76874,1.77047,46000000.0
2008-08-13 18:20:00,1.76911,1.77084,1.76794,1.76868,40000000.0
2008-08-13 18:25:00,1.76821,1.76939,1.76811,1.76888,41000000.0
2008-08-13 18:30:00,1.76936,1.76936,1.7678,1.76792,41000000.0
2008-08-13 18:35:00,1.76858,1.76983,1.76736,1.76737,37000000.0
2008-08-13 18:40:00,1.76722,1.76812,1.76643,1.7667,44000000.0
2008-08-13 18:45:00,1.7672,1.76782,1.76631,1.76714,40000000.0
2008-08-13 18:50:00,1.76721,1.7685,1.76704,1.76828,44000000.0
2008-08-13 18:55:00,1.76774,1.76812,1.76613,1.76689,42000000.0
2008-08-13 19:00:00,1.7665,1.76869,1.76593,1.76593,39000000.0
2008-08-13 19:05:00,1.76546,1.76741,1.76546,1.76715,47000000.0
2008-08-13 19:10:00,1.76627,1.76864,1.76627,1.76864,44000000.0
2008-08-13 19:15:00,1.76831,1.76852,1.76583,1.767,45000000.0
2008-08-13 19:20:00,1.76689,1.7678,1.7661,1.76621,37000000.0
2008-08-13 19:25:00,1.76629,1.76696,1.76522,1.76684,47000000.0
2008-08-13 19:30:00,1.76664,1.76834,1.76616,1.76829,43000000.0
2008-08-13 19:35:00,1.76801,1.76812,1.76659,1.76794,41000000.0
2008-08-13 19:40:00,1.76741,1.76807,1.7657,1.76807,43000000.0
2008-08-13 19:45:00,1.76939,1.77018,1.76789,1.77018,49000000.0
2008-08-13 19:50:00,1.76961,1.77071,1.76867,1.77058,85000000.0
2008-08-13 19:55:00,1.77079,1.77142,1.76694,1.77056,72000000.0
2008-08-13 20:00:00,1.76622,1.77076,1.76622,1.77044,71000000.0
2008-08-13 20:05:00,1.77085,1.77088,1.76682,1.77024,45000000.0
2008-08-13 20:10:00,1.76956,1.76956,1.76524,1.7689,46000000.0
2008-08-13 20:15:00,1.76808,1.77095,1.76524,1.76905,60000000.0
2008-08-13 20:20:00,1.76557,1.77073,1.76557,1.76689,113000000.0
2008-08-13 20:25:00,1.76702,1.77144,1.76702,1.76756,92000000.0
2008-08-13 20:30:00,1.77122,1.77135,1.76777,1.77135,65000000.0
2008-08-13 20:35:00,1.76752,1.77126,1.76677,1.77078,63000000.0
2008-08-13 20:40:00,1.76705,1.77072,1.76632,1.76921,52000000.0
2008-08-13 20:45:00,1.76929,1.76929,1.76571,1.76773,63000000.0
2008-08-13 20:50:00,1.76763,1.77138,1.76743,1.7713,38000000.0
2008-08-13 20:55:00,1.77069,1.77069,1.765,1.76505,58000000.0
2008-08-13 21:00:00,1.76803,1.76803,1.7629,1.7629,57000000.0
2008-08-13 21:05:00,1.76688,1.76688,1.76212,1.76261,43000000.0
2008-08-13 21:10:00,1.76297,1.76919,1.76297,1.76609,41000000.0
2008-08-13 21:15:00,1.76863,1.76863,1.76456,1.76736,45000000.0
2008-08-13 21:20:00,1.76688,1.76803,1.76511,1.76794,41000000.0
2008-08-13 21:25:00,1.76485,1.76775,1.76475,1.76741,37000000.0
2008-08-13 21:30:00,1.76789,1.76875,1.76489,1.76776,37000000.0
2008-08-13 21:35:00,1.76404,1.76749,1.76404,1.76746,39000000.0
2008-08-13 21:40:00,1.7653,1.76751,1.76374,1.76585,39000000.0
2008-08-13 21:45:00,1.76641,1.76655,1.76336,1.76655,39000000.0
2008-08-13 21:50:00,1.76373,1.76689,1.76304,1.76354,38000000.0
2008-08-13 21:55:00,1.76363,1.76657,1.76361,1.76493,44000000.0
2008-08-13 22:00:00,1.76815,1.76815,1.76445,1.76752,38000000.0
2008-08-13 22:05:00,1.7645,1.76785,1.7645,1.76766,42000000.0
2008-08-13 22:10:00,1.76826,1.76826,1.76391,1.76729,43000000.0
2008-08-13 22:15:00,1.76851,1.76851,1.76319,1.76587,46000000.0
2008-08-13 22:20:00,1.76525,1.76717,1.76302,1.7638,46000000.0
2008-08-13 22:25:00,1.7646,1.76672,1.76345,1.76505,42000000.0
2008-08-13 22:30:00,1.76744,1.76744,1.76177,1.76238,42000000.0
2008-08-13 22:35:00,1.76152,1.76308,1.76131,1.76296,53000000.0
2008-08-13 22:40:00,1.76298,1.76388,1.76121,1.76284,40000000.0
2008-08-13 22:45:00,1.76497,1.76497,1.76071,1.76071,39000000.0
2008-08-13 22:50:00,1.76191,1.76196,1.75938,1.76051,49000000.0
2008-08-13 22:55:00,1.76053,1.76143,1.75889,1.7607,46000000.0
2008-08-13 23:00:00,1.76412,1.76509,1.76133,1.76356,39000000.0
2008-08-13 23:05:00,1.76146,1.76465,1.75987,1.76235,34000000.0
2008-08-13 23:10:00,1.76251,1.7648,1.76209,1.76435,37000000.0
2008-08-13 23:15:00,1.76496,1.76496,1.76149,1.76458,36000000.0
2008-08-13 23:20:00,1.76244,1.76433,1.75683,1.75683,30000000.0
2008-08-13 23:25:00,1.76091,1.76223,1.75743,1.75758,40000000.0
2008-08-13 23:30:00,1.76623,1.76623,1.75764,1.76003,39000000.0
2008-08-13 23:35:00,1.76303,1.76389,1.75874,1.75935,32000000.0
2008-08-13 23:40:00,1.76331,1.76366,1.75844,1.75856,30000000.0
2008-08-13 23:45:00,1.76508,1.76508,1.75885,1.76295,29000000.0
2008-08-13 23:50:00,1.76316,1.76414,1.76315,1.76315,37000000.0
2008-08-13 23:55:00,1.76387,1.7642,1.76288,1.76298,36000000.0
2008-08-14 00:00:00,1.76745,1.76745,1.76163,1.76425,35000000.0
2008-08-14 00:05:00,1.76289,1.76417,1.75981,1.75997,43000000.0
2008-08-14 00:10:00,1.76467,1.7647,1.75985,1.76048,39000000.0
2008-08-14 00:15:00,1.76734,1.76734,1.75971,1.75971,42000000.0
2008-08-14 00:20:00,1.76488,1.76488,1.7599,1.7599,43000000.0
2008-08-14 00:25:00,1.76491,1.76491,1.75977,1.7641,41000000.0
2008-08-14 00:30:00,1.76711,1.76711,1.75983,1.76042,31000000.0
2008-08-14 00:35:00,1.75983,1.76477,1.75977,1.76391,38000000.0
2008-08-14 00:40:00,1.75951,1.76462,1.75938,1.76437,35000000.0
2008-08-14 00:45:00,1.76644,1.76644,1.75936,1.76045,36000000.0
2008-08-14 00:50:00,1.76413,1.76429,1.75943,1.75953,67000000.0
2008-08-14 00:55:00,1.76266,1.76395,1.75913,1.75962,55000000.0
2008-08-14 01:00:00,1.76626,1.76626,1.75861,1.75894,42000000.0
2008-08-14 01:05:00,1.7599,1.76358,1.7583,1.76211,50000000.0
2008-08-14 01:10:00,1.76259,1.76296,1.75779,1.76234,44000000.0
2008-08-14 01:15:00,1.76367,1.76367,1.7574,1.75928,43000000.0
2008-08-14 01:20:00,1.75845,1.76291,1.75835,1.75838,46000000.0
2008-08-14 01:25:00,1.75809,1.7626,1.75787,1.76202,64000000.0
2008-08-14 01:30:00,1.76429,1.76429,1.75767,1.76184,57000000.0
2008-08-14 01:35:00,1.76257,1.76257,1.75755,1.7578,38000000.0
2008-08-14 01:40:00,1.76166,1.76166,1.75516,1.75659,59000000.0
2008-08-14 01:45:00,1.76214,1.76214,1.75704,1.76039,41000000.0
2008-08-14 01:50:00,1.76067,1.76212,1.75954,1.76212,43000000.0
2008-08-14 01:55:00,1.76107,1.76302,1.76107,1.76179,33000000.0
2008-08-14 02:00:00,1.76411,1.76411,1.76069,1.76187,45000000.0
2008-08-14 02:05:00,1.76229,1.76346,1.76117,1.76269,43000000.0
2008-08-14 02:10:00,1.76298,1.76404,1.76249,1.76324,43000000.0
2008-08-14 02:15:00,1.76486,1.76532,1.7629,1.7633,43000000.0
2008-08-14 02:20:00,1.76329,1.76438,1.76263,1.76276,44000000.0
2008-08-14 02:25:00,1.76343,1.76343,1.76194,1.76211,65000000.0
2008-08-14 02:30:00,1.76479,1.76479,1.76145,1.76253,53000000.0
2008-08-14 02:35:00,1.76103,1.76245,1.76092,1.76135,45000000.0
2008-08-14 02:40:00,1.76213,1.76247,1.76082,1.76169,42000000.0
2008-08-14 02:45:00,1.76469,1.76469,1.76144,1.76237,44000000.0
2008-08-14 02:50:00,1.76166,1.76298,1.76159,1.76265,44000000.0
2008-08-14 02:55:00,1.76175,1.7628,1.76152,1.76187,47000000.0
2008-08-14 03:00:00,1.76451,1.76451,1.76112,1.76112,61000000.0
2008-08-14 03:05:00,1.76195,1.76211,1.76054,1.76054,37000000.0
2008-08-14 03:10:00,1.76147,1.76171,1.75534,1.75555,48000000.0
2008-08-14 03:15:00,1.7587,1.7587,1.75566,1.75586,40000000.0
2008-08-14 03:20:00,1.75609,1.76029,1.75511,1.76002,44000000.0
2008-08-14 03:25:00,1.76041,1.7606,1.75875,1.75964,40000000.0
2008-08-14 03:30:00,1.76304,1.76304,1.75924,1.76072,40000000.0
2008-08-14 03:35:00,1.76082,1.76097,1.75869,1.75869,45000000.0
2008-08-14 03:40:00,1.75946,1.76047,1.75825,1.75936,38000000.0
2008-08-14 03:45:00,1.76319,1.76319,1.75874,1.76039,42000000.0
2008-08-14 03:50:00,1.75968,1.76113,1.75955,1.76006,41000000.0
2008-08-14 03:55:00,1.76125,1.76163,1.7603,1.76103,45000000.0
2008-08-14 04:00:00,1.75625,1.76237,1.75625,1.76115,42000000.0
2008-08-14 04:05:00,1.76099,1.76207,1.76053,1.76207,48000000.0
2008-08-14 04:10:00,1.76091,1.76304,1.76091,1.76178,45000000.0
2008-08-14 04:15:00,1.75753,1.7637,1.75753,1.76312,40000000.0
2008-08-14 04:20:00,1.76207,1.76346,1.76203,1.76262,41000000.0
2008-08-14 04:25:00,1.7627,1.76427,1.76229,1.76278,42000000.0
2008-08-14 04:30:00,1.75891,1.76356,1.75891,1.76269,40000000.0
2008-08-14 04:35:00,1.76388,1.76405,1.76216,1.76216,39000000.0
2008-08-14 04:40:00,1.76277,1.76277,1.76136,1.76158,26000000.0
2008-08-14 04:45:00,1.7563,1.76279,1.7563,1.76227,43000000.0
2008-08-14 04:50:00,1.76155,1.76258,1.7611,1.76181,37000000.0
2008-08-14 04:55:00,1.76243,1.76244,1.76096,1.76118,39000000.0
2008-08-14 05:00:00,1.7557,1.7623,1.7557,1.7623,45000000.0
2008-08-14 05:05:00,1.76158,1.76295,1.76148,1.76295,48000000.0
2008-08-14 05:10:00,1.76145,1.76271,1.76102,1.76102,47000000.0
2008-08-14 05:15:00,1.76535,1.76547,1.76101,1.76195,32000000.0
2008-08-14 05:20:00,1.76191,1.76206,1.76053,1.76083,25000000.0
2008-08-14 05:25:00,1.76098,1.76222,1.76067,1.76193,31000000.0
2008-08-14 05:30:00,1.76516,1.76516,1.76056,1.76149,44000000.0
2008-08-14 05:35:00,1.76149,1.76277,1.76133,1.7614,42000000.0
2008-08-14 05:40:00,1.76259,1.76267,1.76088,1.76159,40000000.0
2008-08-14 05:45:00,1.75618,1.76297,1.75618,1.76131,39000000.0
2008-08-14 05:50:00,1.76148,1.76312,1.76132,1.76312,38000000.0
2008-08-14 05:55:00,1.76218,1.76368,1.76177,1.7626,44000000.0
2008-08-14 06:00:00,1.75811,1.76362,1.75811,1.76333,42000000.0
2008-08-14 06:05:00,1.76219,1.7641,1.76212,1.76315,40000000.0
2008-08-14 06:10:00,1.76324,1.76409,1.76279,1.76291,46000000.0
2008-08-14 06:15:00,1.75862,1.76324,1.75862,1.75927,45000000.0
2008-08-14 06:20:00,1.76021,1.76041,1.75895,1.75914,48000000.0
2008-08-14 06:25:00,1.75904,1.76018,1.75853,1.75959,45000000.0
2008-08-14 06:30:00,1.75642,1.75991,1.75642,1.75942,52000000.0
2008-08-14 06:35:00,1.75877,1.7595,1.75781,1.75855,42000000.0
2008-08-14 06:40:00,1.75748,1.75824,1.75685,1.75685,49000000.0
2008-08-14 06:45:00,1.76414,1.76414,1.75615,1.75629,46000000.0
2008-08-14 06:50:00,1.75585,1.75782,1.75585,1.75607,45000000.0
2008-08-14 06:55:00,1.75626,1.75782,1.75613,1.75732,45000000.0
2008-08-14 07:00:00,1.76146,1.76146,1.75653,1.75653,42000000.0
2008-08-14 07:05:00,1.75649,1.75781,1.75419,1.75507,46000000.0
2008-08-14 07:10:00,1.75452,1.75583,1.7544,1.75458,41000000.0
2008-08-14 07:15:00,1.75862,1.75862,1.75414,1.7562,40000000.0
2008-08-14 07:20:00,1.75542,1.75666,1.75498,1.75593,44000000.0
2008-08-14 07:25:00,1.75689,1.76126,1.75561,1.76123,45000000.0
2008-08-14 07:30:00,1.75994,1.76213,1.75639,1.75653,45000000.0
2008-08-14 07:35:00,1.75718,1.76134,1.75586,1.76079,44000000.0
2008-08-14 07:40:00,1.76147,1.76147,1.75585,1.75936,44000000.0
2008-08-14 07:45:00,1.75788,1.76193,1.75462,1.75846,39000000.0
2008-08-14 07:50:00,1.75621,1.7609,1.75505,1.76063,42000000.0
2008-08-14 07:55:00,1.75657,1.76209,1.75533,1.75689,43000000.0
2008-08-14 08:00:00,1.75981,1.76395,1.75681,1.7616,41000000.0
2008-08-14 08:05:00,1.75767,1.76293,1.75665,1.76293,36000000.0
2008-08-14 08:10:00,1.75716,1.7628,1.75704,1.7626,46000000.0
2008-08-14 08:15:00,1.7599,1.76282,1.75838,1.76255,47000000.0
2008-08-14 08:20:00,1.75888,1.76442,1.75888,1.75993,43000000.0
2008-08-14 08:25:00,1.76138,1.76546,1.76008,1.76012,44000000.0
2008-08-14 08:30:00,1.76278,1.76672,1.76052,1.76672,45000000.0
2008-08-14 08:35:00,1.76143,1.76642,1.76,1.76,50000000.0
2008-08-14 08:40:00,1.761,1.76595,1.76021,1.76554,47000000.0
2008-08-14 08:45:00,1.7632,1.7652,1.75938,1.76456,45000000.0
2008-08-14 08:50:00,1.76407,1.76407,1.75761,1.75761,46000000.0
2008-08-14 08:55:00,1.76159,1.76418,1.7578,1.7578,47000000.0
2008-08-14 09:00:00,1.76112,1.76248,1.75651,1.76211,41000000.0
2008-08-14 09:05:00,1.75953,1.76196,1.75654,1.75658,45000000.0
2008-08-14 09:10:00,1.76178,1.76204,1.75661,1.75904,43000000.0
2008-08-14 09:15:00,1.76141,1.76384,1.75959,1.7623,45000000.0
2008-08-14 09:20:00,1.76419,1.76631,1.76292,1.76445,42000000.0
2008-08-14 09:25:00,1.76312,1.76486,1.76089,1.76122,44000000.0
2008-08-14 09:30:00,1.76145,1.76468,1.76087,1.76452,47000000.0
2008-08-14 09:35:00,1.765,1.765,1.76213,1.76237,44000000.0
2008-08-14 09:40:00,1.76296,1.76449,1.76101,1.7627,42000000.0
2008-08-14 09:45:00,1.76146,1.76354,1.76042,1.76354,43000000.0
2008-08-14 09:50:00,1.76283,1.764,1.76155,1.76392,42000000.0
2008-08-14 09:55:00,1.76342,1.76458,1.76013,1.76233,42000000.0
2008-08-14 10:00:00,1.7611,1.76514,1.76051,1.76337,43000000.0
2008-08-14 10:05:00,1.76214,1.76614,1.76214,1.76313,45000000.0
2008-08-14 10:10:00,1.76485,1.76545,1.76206,1.76264,54000000.0
2008-08-14 10:15:00,1.76465,1.76483,1.76169,1.76482,38000000.0
2008-08-14 10:20:00,1.76486,1.76486,1.76197,1.76207,43000000.0
2008-08-14 10:25:00,1.76426,1.76548,1.76144,1.76468,36000000.0
2008-08-14 10:30:00,1.76281,1.76494,1.76198,1.76227,45000000.0
2008-08-14 10:35:00,1.76173,1.76417,1.76167,1.7638,45000000.0
2008-08-14 10:40:00,1.76304,1.76349,1.76101,1.76128,42000000.0
2008-08-14 10:45:00,1.76183,1.76347,1.76041,1.76225,49000000.0
2008-08-14 10:50:00,1.75976,1.76249,1.75905,1.76158,43000000.0
2008-08-14 10:55:00,1.76145,1.76236,1.75779,1.75779,42000000.0
2008-08-14 11:00:00,1.75765,1.7628,1.75765,1.76156,41000000.0
2008-08-14 11:05:00,1.75954,1.76139,1.75864,1.76077,46000000.0
2008-08-14 11:10:00,1.75839,1.76183,1.75824,1.7589,41000000.0
2008-08-14 11:15:00,1.76146,1.76157,1.75848,1.75935,45000000.0
2008-08-14 11:20:00,1.76132,1.7615,1.75865,1.76093,37000000.0
2008-08-14 11:25:00,1.75883,1.76236,1.75876,1.76161,45000000.0
2008-08-14 11:30:00,1.75924,1.76258,1.75894,1.76206,38000000.0
2008-08-14 11:35:00,1.76024,1.76226,1.75925,1.76225,51000000.0
2008-08-14 11:40:00,1.76235,1.76297,1.75962,1.75962,45000000.0
2008-08-14 11:45:00,1.76018,1.76205,1.75885,1.75885,48000000.0
2008-08-14 11:50:00,1.75852,1.76145,1.75852,1.75948,48000000.0
2008-08-14 11:55:00,1.76114,1.7629,1.75972,1.7629,35000000.0
2008-08-14 12:00:00,1.76141,1.76355,1.7606,1.76167,40000000.0
2008-08-14 12:05:00,1.76319,1.76451,1.76131,1.76403,48000000.0
2008-08-14 12:10:00,1.76404,1.76459,1.7616,1.76286,40000000.0
2008-08-14 12:15:00,1.76203,1.76452,1.76079,1.76349,46000000.0
2008-08-14 12:20:00,1.76203,1.76485,1.76151,1.76485,47000000.0
2008-08-14 12:25:00,1.76409,1.76476,1.76166,1.76381,46000000.0
2008-08-14 12:30:00,1.76209,1.76544,1.76132,1.76454,49000000.0
2008-08-14 12:35:00,1.76263,1.765,1.76176,1.76176,41000000.0
2008-08-14 12:40:00,1.76174,1.76442,1.7616,1.76377,42000000.0
2008-08-14 12:45:00,1.7623,1.76396,1.7609,1.76396,47000000.0
2008-08-14 12:50:00,1.76354,1.76419,1.76143,1.76387,46000000.0
2008-08-14 12:55:00,1.7641,1.76482,1.76139,1.76174,44000000.0
2008-08-14 13:00:00,1.76426,1.76426,1.76141,1.76342,42000000.0
2008-08-14 13:05:00,1.76317,1.76377,1.76124,1.76305,42000000.0
2008-08-14 13:10:00,1.76293,1.76341,1.75981,1.76136,50000000.0
2008-08-14 13:15:00,1.76208,1.76411,1.7611,1.76175,45000000.0
2008-08-14 13:20:00,1.7647,1.76482,1.76177,1.76482,45000000.0
2008-08-14 13:25:00,1.76243,1.76552,1.76243,1.76279,46000000.0
2008-08-14 13:30:00,1.76303,1.76647,1.76273,1.7639,38000000.0
2008-08-14 13:35:00,1.76597,1.76674,1.76334,1.76611,43000000.0
2008-08-14 13:40:00,1.76405,1.76621,1.7633,1.76518,44000000.0
2008-08-14 13:45:00,1.76493,1.76623,1.76252,1.76529,51000000.0
2008-08-14 13:50:00,1.76575,1.76609,1.76297,1.76302,47000000.0
2008-08-14 13:55:00,1.76498,1.76565,1.76275,1.76331,42000000.0
2008-08-14 14:00:00,1.76325,1.76524,1.76247,1.76456,46000000.0
2008-08-14 14:05:00,1.76319,1.7651,1.76175,1.76424,45000000.0
2008-08-14 14:10:00,1.76413,1.76477,1.76161,1.7637,46000000.0
2008-08-14 14:15:00,1.76211,1.76507,1.7614,1.76431,45000000.0
2008-08-14 14:20:00,1.76436,1.76454,1.76158,1.76418,44000000.0
2008-08-14 14:25:00,1.76115,1.76378,1.75944,1.76066,43000000.0
2008-08-14 14:30:00,1.75972,1.7675,1.75869,1.76419,43000000.0
2008-08-14 14:35:00,1.76591,1.76893,1.76419,1.76552,42000000.0
2008-08-14 14:40:00,1.76754,1.76754,1.76397,1.76518,47000000.0
2008-08-14 14:45:00,1.76492,1.76763,1.76232,1.76232,47000000.0
2008-08-14 14:50:00,1.76331,1.765,1.7616,1.76168,46000000.0
2008-08-14 14:55:00,1.76222,1.76472,1.76158,1.76375,43000000.0
2008-08-14 15:00:00,1.762,1.76416,1.76061,1.76171,42000000.0
2008-08-14 15:05:00,1.76199,1.76451,1.76098,1.7617,44000000.0
2008-08-14 15:10:00,1.75952,1.76496,1.75952,1.76316,47000000.0
2008-08-14 15:15:00,1.76366,1.76536,1.76237,1.76237,46000000.0
2008-08-14 15:20:00,1.76313,1.76435,1.7608,1.7608,45000000.0
2008-08-14 15:25:00,1.761,1.76373,1.76071,1.761,46000000.0
2008-08-14 15:30:00,1.76307,1.76362,1.7604,1.7607,51000000.0
2008-08-14 15:35:00,1.76049,1.76456,1.76039,1.76158,42000000.0
2008-08-14 15:40:00,1.76127,1.76344,1.75948,1.76027,46000000.0
2008-08-14 15:45:00,1.76224,1.7626,1.75948,1.75965,40000000.0
2008-08-14 15:50:00,1.76223,1.76289,1.7597,1.76246,38000000.0
2008-08-14 15:55:00,1.76227,1.76366,1.75909,1.76154,40000000.0
2008-08-14 16:00:00,1.75936,1.76136,1.75757,1.75877,46000000.0
2008-08-14 16:05:00,1.76158,1.76158,1.75802,1.75835,46000000.0
2008-08-14 16:10:00,1.75828,1.76074,1.75762,1.76037,43000000.0
2008-08-14 16:15:00,1.76072,1.76073,1.75754,1.76025,50000000.0
2008-08-14 16:20:00,1.76008,1.76136,1.75813,1.76109,45000000.0
2008-08-14 16:25:00,1.75816,1.76211,1.75806,1.76032,42000000.0
2008-08-14 16:30:00,1.75941,1.76125,1.75728,1.75728,45000000.0
2008-08-14 16:35:00,1.75679,1.75893,1.75534,1.75543,47000000.0
2008-08-14 16:40:00,1.75756,1.75764,1.754,1.75415,41000000.0
2008-08-14 16:45:00,1.75403,1.75598,1.75296,1.75372,46000000.0
2008-08-14 16:50:00,1.75607,1.75658,1.75261,1.75453,43000000.0
2008-08-14 16:55:00,1.75596,1.75728,1.75479,1.75675,43000000.0
2008-08-14 17:00:00,1.75704,1.75762,1.75454,1.75625,41000000.0
2008-08-14 17:05:00,1.75622,1.75669,1.754,1.75605,39000000.0
2008-08-14 17:10:00,1.75604,1.75604,1.75209,1.75471,40000000.0
2008-08-14 17:15:00,1.75264,1.75514,1.7518,1.75514,41000000.0
2008-08-14 17:20:00,1.75533,1.75588,1.75224,1.75329,50000000.0
2008-08-14 17:25:00,1.75527,1.75732,1.75303,1.75694,51000000.0
2008-08-14 17:30:00,1.75574,1.75826,1.75468,1.75767,45000000.0
2008-08-14 17:35:00,1.7572,1.7572,1.7538,1.7538,39000000.0
2008-08-14 17:40:00,1.75577,1.75652,1.75416,1.75468,47000000.0
2008-08-14 17:45:00,1.75526,1.75638,1.75345,1.75382,41000000.0
2008-08-14 17:50:00,1.75401,1.75619,1.75302,1.75545,48000000.0
2008-08-14 17:55:00,1.75494,1.75585,1.7527,1.7527,48000000.0
2008-08-14 18:00:00,1.75248,1.75586,1.75248,1.75458,39000000.0
2008-08-14 18:05:00,1.75624,1.75742,1.7536,1.75612,40000000.0
2008-08-14 18:10:00,1.75328,1.75554,1.7523,1.75298,51000000.0
2008-08-14 18:15:00,1.75425,1.7554,1.75246,1.75509,46000000.0
2008-08-14 18:20:00,1.7534,1.75582,1.7519,1.75582,40000000.0
2008-08-14 18:25:00,1.75419,1.75619,1.75282,1.75282,41000000.0
2008-08-14 18:30:00,1.75249,1.75476,1.74955,1.75124,41000000.0
2008-08-14 18:35:00,1.75024,1.75288,1.74886,1.75288,37000000.0
2008-08-14 18:40:00,1.75368,1.75418,1.74982,1.75309,44000000.0
2008-08-14 18:45:00,1.75218,1.7536,1.74988,1.74994,40000000.0
2008-08-14 18:50:00,1.7514,1.75334,1.75012,1.7525,44000000.0
2008-08-14 18:55:00,1.75202,1.75286,1.74954,1.75065,42000000.0
2008-08-14 19:00:00,1.74986,1.75257,1.74904,1.75016,39000000.0
2008-08-14 19:05:00,1.74855,1.75067,1.74805,1.74851,47000000.0
2008-08-14 19:10:00,1.74917,1.75177,1.74848,1.75125,44000000.0
2008-08-14 19:15:00,1.75016,1.75146,1.74825,1.75146,45000000.0
2008-08-14 19:20:00,1.74982,1.75171,1.74944,1.75118,37000000.0
2008-08-14 19:25:00,1.74934,1.75124,1.7483,1.75092,47000000.0
2008-08-14 19:30:00,1.74997,1.75154,1.749,1.74933,43000000.0
2008-08-14 19:35:00,1.75091,1.75116,1.74875,1.75112,41000000.0
2008-08-14 19:40:00,1.74874,1.75143,1.74874,1.75143,43000000.0
2008-08-14 19:45:00,1.75033,1.75205,1.74921,1.75096,49000000.0
2008-08-14 19:50:00,1.74925,1.75079,1.746,1.75063,83000000.0
2008-08-14 19:55:00,1.75099,1.75147,1.74625,1.74636,72000000.0
2008-08-14 20:00:00,1.75056,1.75127,1.74551,1.74636,72000000.0
2008-08-14 20:05:00,1.74995,1.75147,1.74676,1.75115,28000000.0
2008-08-14 20:10:00,1.74608,1.75181,1.74608,1.75181,46000000.0
2008-08-14 20:15:00,1.74986,1.75153,1.74617,1.74764,60000000.0
2008-08-14 20:20:00,1.74713,1.75253,1.74694,1.75209,113000000.0
2008-08-14 20:25:00,1.74894,1.75236,1.74764,1.75232,92000000.0
2008-08-14 20:30:00,1.75164,1.7524,1.74732,1.74751,65000000.0
2008-08-14 20:35:00,1.74697,1.75258,1.74697,1.75184,63000000.0
2008-08-14 20:40:00,1.74764,1.75233,1.74758,1.75218,38000000.0
2008-08-14 20:45:00,1.75267,1.7529,1.74833,1.74851,63000000.0
2008-08-14 20:50:00,1.75113,1.75255,1.74726,1.75075,41000000.0
2008-08-14 20:55:00,1.74657,1.75162,1.7463,1.74658,58000000.0
2008-08-14 21:00:00,1.75091,1.75139,1.74614,1.74659,59000000.0
2008-08-14 21:05:00,1.75165,1.75165,1.74531,1.74581,41000000.0
2008-08-14 21:10:00,1.74541,1.75124,1.74541,1.75053,41000000.0
2008-08-14 21:15:00,1.74859,1.75152,1.74531,1.75152,42000000.0
2008-08-14 21:20:00,1.74744,1.75127,1.74575,1.75115,39000000.0
2008-08-14 21:25:00,1.75161,1.75161,1.74586,1.74637,41000000.0
2008-08-14 21:30:00,1.74988,1.75153,1.74599,1.75085,41000000.0
2008-08-14 21:35:00,1.74731,1.75103,1.74627,1.74634,39000000.0
2008-08-14 21:40:00,1.75161,1.75161,1.74589,1.75116,39000000.0
2008-08-14 21:45:00,1.75014,1.75087,1.74663,1.74676,42000000.0
2008-08-14 21:50:00,1.74654,1.75137,1.74614,1.7513,38000000.0
2008-08-14 21:55:00,1.74672,1.75114,1.74647,1.75074,44000000.0
2008-08-14 22:00:00,1.75037,1.75121,1.74674,1.74749,38000000.0
2008-08-14 22:05:00,1.74795,1.75139,1.74714,1.75139,42000000.0
2008-08-14 22:10:00,1.74767,1.75243,1.74741,1.75231,43000000.0
2008-08-14 22:15:00,1.75146,1.75221,1.74723,1.74819,44000000.0
2008-08-14 22:20:00,1.75251,1.75254,1.74799,1.75164,20000000.0
2008-08-14 22:25:00,1.75193,1.75238,1.74665,1.74665,42000000.0
2008-08-14 22:30:00,1.74772,1.75143,1.74686,1.75143,42000000.0
2008-08-14 22:35:00,1.74717,1.75176,1.74717,1.75165,53000000.0
2008-08-14 22:40:00,1.75118,1.75203,1.74797,1.75108,40000000.0
2008-08-14 22:45:00,1.75183,1.75219,1.74721,1.75166,39000000.0
2008-08-14 22:50:00,1.74875,1.75254,1.74802,1.7511,49000000.0
2008-08-14 22:55:00,1.75157,1.75267,1.74746,1.7475,46000000.0
2008-08-14 23:00:00,1.7498,1.75069,1.74744,1.74964,43000000.0
2008-08-14 23:05:00,1.7501,1.75054,1.74766,1.75054,41000000.0
2008-08-14 23:10:00,1.75028,1.75037,1.74724,1.74979,46000000.0
2008-08-14 23:15:00,1.75032,1.75136,1.74794,1.75135,39000000.0
2008-08-14 23:20:00,1.75124,1.75139,1.74769,1.75079,45000000.0
2008-08-14 23:25:00,1.74869,1.75124,1.74767,1.74803,39000000.0
2008-08-14 23:30:00,1.7507,1.7507,1.74686,1.74976,43000000.0
2008-08-14 23:35:00,1.74922,1.74968,1.7468,1.74955,42000000.0
2008-08-14 23:40:00,1.74908,1.74963,1.74658,1.74958,44000000.0
2008-08-14 23:45:00,1.75073,1.75073,1.74668,1.74927,36000000.0
2008-08-14 23:50:00,1.74931,1.75019,1.747,1.75019,37000000.0
2008-08-14 23:55:00,1.74721,1.75003,1.74685,1.74926,47000000.0
2008-08-15 00:00:00,1.75148,1.75148,1.74735,1.74932,43000000.0
2008-08-15 00:05:00,1.7495,1.7495,1.74679,1.74877,31000000.0
2008-08-15 00:10:00,1.74947,1.74964,1.74619,1.74904,44000000.0
2008-08-15 00:15:00,1.75038,1.75038,1.7463,1.74905,42000000.0
2008-08-15 00:20:00,1.74609,1.74907,1.74582,1.74907,19000000.0
2008-08-15 00:25:00,1.74725,1.74969,1.74638,1.74968,36000000.0
2008-08-15 00:30:00,1.75168,1.75168,1.74561,1.74867,46000000.0
2008-08-15 00:35:00,1.74811,1.74922,1.74628,1.74659,46000000.0
2008-08-15 00:40:00,1.74632,1.74907,1.74591,1.74597,42000000.0
2008-08-15 00:45:00,1.74888,1.74888,1.73566,1.73635,44000000.0
2008-08-15 00:50:00,1.74353,1.74661,1.73576,1.73579,67000000.0
2008-08-15 00:55:00,1.74601,1.74601,1.73554,1.737,55000000.0
2008-08-15 01:00:00,1.74806,1.74806,1.73451,1.73533,42000000.0
2008-08-15 01:05:00,1.74436,1.74654,1.73706,1.7455,50000000.0
2008-08-15 01:10:00,1.7463,1.7464,1.7361,1.7464,44000000.0
2008-08-15 01:15:00,1.73619,1.74591,1.73589,1.7448,43000000.0
2008-08-15 01:20:00,1.74631,1.74631,1.73776,1.74561,46000000.0
2008-08-15 01:25:00,1.7362,1.74625,1.7357,1.73574,64000000.0
2008-08-15 01:30:00,1.74715,1.74715,1.73617,1.74681,57000000.0
2008-08-15 01:35:00,1.73634,1.74525,1.73587,1.73913,38000000.0
2008-08-15 01:40:00,1.73727,1.74723,1.73727,1.74697,59000000.0
2008-08-15 01:45:00,1.74861,1.74861,1.74403,1.74624,41000000.0
2008-08-15 01:50:00,1.74434,1.74726,1.74419,1.74487,43000000.0
2008-08-15 01:55:00,1.74452,1.74644,1.74375,1.74426,33000000.0
2008-08-15 02:00:00,1.74857,1.74857,1.74362,1.74427,44000000.0
2008-08-15 02:05:00,1.74679,1.74738,1.7442,1.74539,43000000.0
2008-08-15 02:10:00,1.74704,1.74887,1.74518,1.74887,43000000.0
2008-08-15 02:15:00,1.7481,1.75035,1.74593,1.74647,43000000.0
2008-08-15 02:20:00,1.74713,1.74729,1.74481,1.74555,44000000.0
2008-08-15 02:25:00,1.7471,1.74742,1.74481,1.74742,65000000.0
2008-08-15 02:30:00,1.74932,1.74932,1.74369,1.74669,55000000.0
2008-08-15 02:35:00,1.74365,1.74659,1.74365,1.74606,45000000.0
2008-08-15 02:40:00,1.74574,1.74637,1.74372,1.74385,42000000.0
2008-08-15 02:45:00,1.74988,1.74988,1.74348,1.74365,44000000.0
2008-08-15 02:50:00,1.74636,1.74636,1.74265,1.74605,44000000.0
2008-08-15 02:55:00,1.74543,1.74707,1.74329,1.74617,44000000.0
2008-08-15 03:00:00,1.74961,1.74961,1.7439,1.74408,61000000.0
2008-08-15 03:05:00,1.74457,1.74644,1.74341,1.74356,37000000.0
2008-08-15 03:10:00,1.74597,1.74668,1.74403,1.74436,48000000.0
2008-08-15 03:15:00,1.74735,1.74786,1.74404,1.74452,30000000.0
2008-08-15 03:20:00,1.74464,1.74697,1.74421,1.74619,44000000.0
2008-08-15 03:25:00,1.74713,1.74728,1.74426,1.74695,40000000.0
2008-08-15 03:30:00,1.74914,1.74918,1.74472,1.74472,33000000.0
2008-08-15 03:35:00,1.74683,1.74695,1.74436,1.74695,35000000.0
2008-08-15 03:40:00,1.74736,1.74768,1.74415,1.74478,42000000.0
2008-08-15 03:45:00,1.74964,1.74964,1.74352,1.7446,42000000.0
2008-08-15 03:50:00,1.74646,1.7475,1.74392,1.74475,41000000.0
2008-08-15 03:55:00,1.7473,1.7473,1.74432,1.74479,45000000.0
2008-08-15 04:00:00,1.74434,1.74673,1.74406,1.74634,42000000.0
2008-08-15 04:05:00,1.7437,1.74684,1.7437,1.74677,48000000.0
2008-08-15 04:10:00,1.74415,1.74727,1.74415,1.74462,45000000.0
2008-08-15 04:15:00,1.74508,1.74718,1.7445,1.7452,40000000.0
2008-08-15 04:20:00,1.7454,1.74754,1.74463,1.74754,30000000.0
2008-08-15 04:25:00,1.74696,1.74807,1.74543,1.74807,43000000.0
2008-08-15 04:30:00,1.74587,1.74789,1.74471,1.74513,41000000.0
2008-08-15 04:35:00,1.74704,1.74704,1.74367,1.74385,42000000.0
2008-08-15 04:40:00,1.74654,1.74656,1.74373,1.74598,38000000.0
2008-08-15 04:45:00,1.74387,1.74564,1.74335,1.74345,43000000.0
2008-08-15 04:50:00,1.74441,1.7463,1.7439,1.7463,41000000.0
2008-08-15 04:55:00,1.74684,1.74684,1.74408,1.74408,39000000.0
2008-08-15 05:00:00,1.74496,1.74672,1.74351,1.74351,45000000.0
2008-08-15 05:05:00,1.74327,1.74628,1.74327,1.74363,48000000.0
2008-08-15 05:10:00,1.74526,1.74606,1.74361,1.74412,47000000.0
2008-08-15 05:15:00,1.74791,1.74791,1.74382,1.74407,48000000.0
2008-08-15 05:20:00,1.74654,1.74654,1.74379,1.74413,44000000.0
2008-08-15 05:25:00,1.7456,1.74635,1.74393,1.74419,38000000.0
2008-08-15 05:30:00,1.74831,1.74831,1.74381,1.74526,44000000.0
2008-08-15 05:35:00,1.7451,1.74626,1.74367,1.74596,35000000.0
2008-08-15 05:40:00,1.74367,1.74611,1.74355,1.744,31000000.0
2008-08-15 05:45:00,1.74732,1.74732,1.74313,1.74666,37000000.0
2008-08-15 05:50:00,1.74607,1.74669,1.74398,1.74398,38000000.0
2008-08-15 05:55:00,1.74341,1.74611,1.74297,1.74375,44000000.0
2008-08-15 06:00:00,1.74747,1.74747,1.743,1.74341,42000000.0
2008-08-15 06:05:00,1.74522,1.74607,1.74371,1.74399,40000000.0
2008-08-15 06:10:00,1.74586,1.74587,1.74358,1.74368,46000000.0
2008-08-15 06:15:00,1.74338,1.7461,1.74338,1.74542,35000000.0
2008-08-15 06:20:00,1.74321,1.74567,1.74321,1.74377,48000000.0
2008-08-15 06:25:00,1.74567,1.74583,1.74313,1.74316,34000000.0
2008-08-15 06:30:00,1.74333,1.74579,1.74333,1.74579,51000000.0
2008-08-15 06:35:00,1.74582,1.74594,1.74255,1.7439,42000000.0
2008-08-15 06:40:00,1.74555,1.74586,1.74353,1.74579,49000000.0
2008-08-15 06:45:00,1.74996,1.74996,1.74331,1.74537,46000000.0
2008-08-15 06:50:00,1.74546,1.74603,1.74368,1.74603,45000000.0
2008-08-15 06:55:00,1.74624,1.74637,1.74282,1.7454,45000000.0
2008-08-15 07:00:00,1.74932,1.74932,1.74353,1.7471,42000000.0
2008-08-15 07:05:00,1.74687,1.74697,1.74401,1.74407,46000000.0
2008-08-15 07:10:00,1.74595,1.74715,1.7444,1.74594,41000000.0
2008-08-15 07:15:00,1.74801,1.74801,1.74411,1.74734,40000000.0
2008-08-15 07:20:00,1.74699,1.74728,1.74412,1.74576,44000000.0
2008-08-15 07:25:00,1.74436,1.75165,1.74436,1.74957,45000000.0
2008-08-15 07:30:00,1.7481,1.75044,1.74628,1.75036,45000000.0
2008-08-15 07:35:00,1.74724,1.74939,1.74519,1.74917,44000000.0
2008-08-15 07:40:00,1.74557,1.75022,1.74547,1.74611,44000000.0
2008-08-15 07:45:00,1.74882,1.75014,1.7456,1.74958,39000000.0
2008-08-15 07:50:00,1.74571,1.75003,1.74571,1.74972,42000000.0
2008-08-15 07:55:00,1.75018,1.75048,1.7459,1.7495,43000000.0
2008-08-15 08:00:00,1.74987,1.74987,1.74451,1.74649,41000000.0
2008-08-15 08:05:00,1.74976,1.74978,1.74547,1.7496,36000000.0
2008-08-15 08:10:00,1.74974,1.74987,1.74485,1.74569,46000000.0
2008-08-15 08:15:00,1.74676,1.75112,1.745,1.74662,47000000.0
2008-08-15 08:20:00,1.75111,1.75111,1.7451,1.7451,43000000.0
2008-08-15 08:25:00,1.748,1.75058,1.74638,1.74667,44000000.0
2008-08-15 08:30:00,1.74608,1.75043,1.74608,1.74954,45000000.0
2008-08-15 08:35:00,1.75002,1.75075,1.74536,1.74627,50000000.0
2008-08-15 08:40:00,1.7471,1.75092,1.74641,1.74954,47000000.0
2008-08-15 08:45:00,1.747,1.75076,1.74611,1.75047,45000000.0
2008-08-15 08:50:00,1.74623,1.75001,1.74483,1.7459,46000000.0
2008-08-15 08:55:00,1.74533,1.74942,1.74294,1.74299,47000000.0
2008-08-15 09:00:00,1.74408,1.7468,1.7421,1.7436,41000000.0
2008-08-15 09:05:00,1.74634,1.74811,1.74311,1.74765,45000000.0
2008-08-15 09:10:00,1.7444,1.74838,1.74372,1.74773,43000000.0
2008-08-15 09:15:00,1.7462,1.74791,1.74297,1.74791,45000000.0
2008-08-15 09:20:00,1.74345,1.74708,1.74208,1.74695,42000000.0
2008-08-15 09:25:00,1.74242,1.74816,1.74242,1.74318,44000000.0
2008-08-15 09:30:00,1.74709,1.74833,1.74306,1.74786,47000000.0
2008-08-15 09:35:00,1.74517,1.74743,1.74189,1.74275,44000000.0
2008-08-15 09:40:00,1.74238,1.74723,1.74201,1.74674,42000000.0
2008-08-15 09:45:00,1.74554,1.74735,1.7428,1.743,43000000.0
2008-08-15 09:50:00,1.74657,1.74842,1.74306,1.74483,42000000.0
2008-08-15 09:55:00,1.74711,1.74786,1.74319,1.74613,42000000.0
2008-08-15 10:00:00,1.74684,1.74742,1.74301,1.74394,43000000.0
2008-08-15 10:05:00,1.74679,1.74717,1.7426,1.74333,45000000.0
2008-08-15 10:10:00,1.74371,1.74787,1.74341,1.7465,54000000.0
2008-08-15 10:15:00,1.74315,1.74729,1.74209,1.74348,38000000.0
2008-08-15 10:20:00,1.74543,1.74639,1.74221,1.74221,43000000.0
2008-08-15 10:25:00,1.74178,1.74592,1.74178,1.74537,36000000.0
2008-08-15 10:30:00,1.74372,1.74569,1.74348,1.74419,45000000.0
2008-08-15 10:35:00,1.74421,1.74622,1.74372,1.74586,45000000.0
2008-08-15 10:40:00,1.7446,1.74536,1.74328,1.74338,42000000.0
2008-08-15 10:45:00,1.7434,1.74456,1.74298,1.74442,49000000.0
2008-08-15 10:50:00,1.74405,1.74498,1.74326,1.74385,43000000.0
2008-08-15 10:55:00,1.74495,1.74513,1.74359,1.74462,42000000.0
2008-08-15 11:00:00,1.7443,1.74487,1.74288,1.74396,41000000.0
2008-08-15 11:05:00,1.74311,1.74445,1.74287,1.74445,46000000.0
2008-08-15 11:10:00,1.74315,1.745,1.74306,1.74339,41000000.0
2008-08-15 11:15:00,1.74375,1.74597,1.74312,1.74547,45000000.0
2008-08-15 11:20:00,1.74433,1.74538,1.74369,1.74408,37000000.0
2008-08-15 11:25:00,1.74578,1.74654,1.74448,1.7455,45000000.0
2008-08-15 11:30:00,1.74542,1.74563,1.74355,1.74438,38000000.0
2008-08-15 11:35:00,1.74425,1.74501,1.74298,1.74477,51000000.0
2008-08-15 11:40:00,1.74475,1.74502,1.74301,1.74409,45000000.0
2008-08-15 11:45:00,1.74429,1.74493,1.74339,1.74422,48000000.0
2008-08-15 11:50:00,1.74312,1.74494,1.74297,1.74488,48000000.0
2008-08-15 11:55:00,1.74429,1.74445,1.74322,1.74416,35000000.0
2008-08-15 12:00:00,1.74277,1.74471,1.74277,1.74471,40000000.0
2008-08-15 12:05:00,1.74459,1.74509,1.74311,1.74375,48000000.0
2008-08-15 12:10:00,1.74393,1.74454,1.7426,1.7439,40000000.0
2008-08-15 12:15:00,1.74317,1.74507,1.74243,1.74507,46000000.0
2008-08-15 12:20:00,1.7448,1.7448,1.74189,1.74372,47000000.0
2008-08-15 12:25:00,1.74368,1.74382,1.74186,1.74348,46000000.0
2008-08-15 12:30:00,1.74203,1.74413,1.74203,1.74388,49000000.0
2008-08-15 12:35:00,1.74411,1.74411,1.74204,1.74204,41000000.0
2008-08-15 12:40:00,1.74255,1.74405,1.74236,1.7438,42000000.0
2008-08-15 12:45:00,1.74299,1.74359,1.74159,1.7432,47000000.0
2008-08-15 12:50:00,1.74318,1.74325,1.74169,1.74298,46000000.0
2008-08-15 12:55:00,1.74323,1.74323,1.74121,1.74152,44000000.0
2008-08-15 13:00:00,1.74227,1.74314,1.74091,1.74199,42000000.0
2008-08-15 13:05:00,1.74327,1.7438,1.74197,1.74363,42000000.0
2008-08-15 13:10:00,1.74337,1.74405,1.74247,1.74397,50000000.0
2008-08-15 13:15:00,1.7433,1.74372,1.74254,1.74359,45000000.0
2008-08-15 13:20:00,1.7437,1.74405,1.74236,1.74402,45000000.0
2008-08-15 13:25:00,1.7441,1.74452,1.74289,1.74289,46000000.0
2008-08-15 13:30:00,1.74386,1.74456,1.74262,1.74456,38000000.0
2008-08-15 13:35:00,1.74481,1.74569,1.74366,1.74397,43000000.0
2008-08-15 13:40:00,1.74346,1.74575,1.74346,1.74575,44000000.0
2008-08-15 13:45:00,1.7448,1.74619,1.74427,1.74509,51000000.0
2008-08-15 13:50:00,1.74515,1.74717,1.74445,1.74618,47000000.0
2008-08-15 13:55:00,1.74458,1.74619,1.74377,1.74576,42000000.0
2008-08-15 14:00:00,1.74489,1.74636,1.74391,1.74509,46000000.0
2008-08-15 14:05:00,1.74582,1.74636,1.74412,1.74521,45000000.0
2008-08-15 14:10:00,1.74373,1.74525,1.74307,1.74476,46000000.0
2008-08-15 14:15:00,1.74349,1.74537,1.74345,1.74368,45000000.0
2008-08-15 14:20:00,1.74399,1.74543,1.74356,1.74389,44000000.0
2008-08-15 14:25:00,1.74373,1.74543,1.74158,1.74158,43000000.0
2008-08-15 14:30:00,1.74217,1.74472,1.74041,1.74387,43000000.0
2008-08-15 14:35:00,1.74359,1.74617,1.74327,1.74529,42000000.0
2008-08-15 14:40:00,1.7455,1.74603,1.7436,1.74511,47000000.0
2008-08-15 14:45:00,1.74511,1.7457,1.74367,1.74471,47000000.0
2008-08-15 14:50:00,1.74438,1.74445,1.7428,1.7428,46000000.0
2008-08-15 14:55:00,1.74371,1.74393,1.7407,1.74235,43000000.0
2008-08-15 15:00:00,1.74076,1.74351,1.74076,1.74136,42000000.0
2008-08-15 15:05:00,1.74195,1.74308,1.74081,1.74194,44000000.0
2008-08-15 15:10:00,1.74182,1.74352,1.73974,1.73974,47000000.0
2008-08-15 15:15:00,1.7413,1.74273,1.7368,1.74256,46000000.0
2008-08-15 15:20:00,1.74337,1.74344,1.74088,1.74326,45000000.0
2008-08-15 15:25:00,1.7433,1.74479,1.74283,1.74443,46000000.0
2008-08-15 15:30:00,1.74376,1.74463,1.74178,1.74238,51000000.0
2008-08-15 15:35:00,1.7424,1.74305,1.74071,1.74157,42000000.0
2008-08-15 15:40:00,1.74241,1.74241,1.7403,1.74082,46000000.0
2008-08-15 15:45:00,1.74172,1.74175,1.73975,1.73995,40000000.0
2008-08-15 15:50:00,1.74007,1.74095,1.7389,1.7398,38000000.0
2008-08-15 15:55:00,1.74062,1.74103,1.7381,1.7381,40000000.0
2008-08-15 16:00:00,1.73838,1.74037,1.73838,1.7389,46000000.0
2008-08-15 16:05:00,1.73896,1.74108,1.73886,1.73894,46000000.0
2008-08-15 16:10:00,1.74015,1.74065,1.73819,1.73874,43000000.0
2008-08-15 16:15:00,1.73903,1.73966,1.73733,1.73818,50000000.0
2008-08-15 16:20:00,1.73964,1.73985,1.73714,1.73949,45000000.0
2008-08-15 16:25:00,1.73733,1.74039,1.73721,1.73836,42000000.0
2008-08-15 16:30:00,1.73954,1.73994,1.73717,1.73908,45000000.0
2008-08-15 16:35:00,1.73867,1.73981,1.73784,1.73813,47000000.0
2008-08-15 16:40:00,1.73959,1.73978,1.73736,1.73864,41000000.0
2008-08-15 16:45:00,1.73861,1.74016,1.73821,1.73888,46000000.0
2008-08-15 16:50:00,1.73905,1.74011,1.738,1.73957,43000000.0
2008-08-15 16:55:00,1.73841,1.73953,1.73783,1.73953,43000000.0
2008-08-15 17:00:00,1.73767,1.73963,1.73767,1.73887,41000000.0
2008-08-15 17:05:00,1.73856,1.73929,1.73776,1.73798,39000000.0
2008-08-15 17:10:00,1.73896,1.73913,1.7368,1.73825,40000000.0
2008-08-15 17:15:00,1.73714,1.73882,1.73708,1.73851,41000000.0
2008-08-15 17:20:00,1.73835,1.73896,1.73706,1.73795,50000000.0
2008-08-15 17:25:00,1.73924,1.73941,1.73771,1.73941,51000000.0
2008-08-15 17:30:00,1.73934,1.73947,1.73732,1.73775,45000000.0
2008-08-15 17:35:00,1.73821,1.73915,1.73771,1.73882,39000000.0
2008-08-15 17:40:00,1.73852,1.74022,1.73841,1.73922,47000000.0
2008-08-15 17:45:00,1.73861,1.74054,1.73809,1.73914,41000000.0
2008-08-15 17:50:00,1.73837,1.73942,1.73767,1.73854,48000000.0
2008-08-15 17:55:00,1.7395,1.73991,1.73854,1.7392,48000000.0
2008-08-15 18:00:00,1.73944,1.73944,1.73812,1.73902,39000000.0
2008-08-15 18:05:00,1.73912,1.73978,1.7384,1.73978,40000000.0
2008-08-15 18:10:00,1.73977,1.74136,1.73893,1.74093,49000000.0
2008-08-15 18:15:00,1.74219,1.74219,1.73907,1.73985,46000000.0
2008-08-15 18:20:00,1.73971,1.74014,1.73812,1.73932,40000000.0
2008-08-15 18:25:00,1.73937,1.73961,1.73788,1.73886,41000000.0
2008-08-15 18:30:00,1.73818,1.73871,1.73694,1.73753,41000000.0
2008-08-15 18:35:00,1.73839,1.73903,1.73703,1.73888,37000000.0
2008-08-15 18:40:00,1.73855,1.73896,1.73752,1.73764,44000000.0
2008-08-15 18:45:00,1.73754,1.73898,1.73754,1.73827,40000000.0
2008-08-15 18:50:00,1.73889,1.73914,1.7376,1.73858,44000000.0
2008-08-15 18:55:00,1.73774,1.73914,1.73774,1.73843,42000000.0
2008-08-15 19:00:00,1.73947,1.73957,1.73723,1.73802,39000000.0
2008-08-15 19:05:00,1.73801,1.73903,1.73763,1.73862,47000000.0
2008-08-15 19:10:00,1.73822,1.73923,1.73786,1.73923,44000000.0
2008-08-15 19:15:00,1.73893,1.73934,1.73809,1.73931,45000000.0
2008-08-15 19:20:00,1.73868,1.73926,1.7383,1.73903,37000000.0
2008-08-15 19:25:00,1.73916,1.73921,1.73746,1.73853,47000000.0
2008-08-15 19:30:00,1.7385,1.73852,1.73683,1.73843,43000000.0
2008-08-15 19:35:00,1.73831,1.7391,1.73785,1.7391,41000000.0
2008-08-15 19:40:00,1.73895,1.73964,1.73825,1.73961,44000000.0
2008-08-15 19:45:00,1.73798,1.73974,1.73798,1.73926,49000000.0
2008-08-15 19:50:00,1.73848,1.73983,1.73838,1.73872,81000000.0
2008-08-15 19:55:00,1.73946,1.73993,1.73873,1.73993,72000000.0
2008-08-15 20:00:00,1.73947,1.74022,1.73654,1.74008,67000000.0
2008-08-15 20:05:00,1.73697,1.7403,1.73615,1.74012,44000000.0
2008-08-15 20:10:00,1.74067,1.7409,1.7368,1.7409,46000000.0
2008-08-15 20:15:00,1.74219,1.74219,1.73682,1.74039,60000000.0
2008-08-15 20:20:00,1.74047,1.74068,1.73639,1.73765,113000000.0
2008-08-15 20:25:00,1.74116,1.74129,1.73718,1.74103,92000000.0
2008-08-15 20:30:00,1.74011,1.74113,1.73723,1.74054,65000000.0
2008-08-15 20:35:00,1.73719,1.74132,1.73719,1.7412,63000000.0
2008-08-15 20:40:00,1.74039,1.74172,1.73754,1.74172,44000000.0
2008-08-15 20:45:00,1.74024,1.74247,1.73786,1.74232,63000000.0
2008-08-15 20:50:00,1.73742,1.74206,1.73742,1.74184,34000000.0
2008-08-15 20:55:00,1.7412,1.7415,1.73722,1.73792,58000000.0
2008-08-15 21:00:00,1.74016,1.74141,1.7377,1.73779,56000000.0
2008-08-15 21:05:00,1.74153,1.74167,1.73722,1.73739,43000000.0
2008-08-15 21:10:00,1.73768,1.74175,1.73768,1.74169,37000000.0
2008-08-15 21:15:00,1.74103,1.74215,1.73785,1.74203,40000000.0
2008-08-15 21:20:00,1.74202,1.74202,1.73784,1.74115,18000000.0
2008-08-15 21:25:00,1.74077,1.74195,1.73789,1.74162,41000000.0
2008-08-15 21:30:00,1.74112,1.74192,1.73799,1.74174,41000000.0
2008-08-15 21:35:00,1.74213,1.74236,1.73761,1.73761,24000000.0
2008-08-15 21:40:00,1.73744,1.74077,1.73744,1.74059,39000000.0
2008-08-15 21:45:00,1.74193,1.74193,1.73686,1.74074,39000000.0
2008-08-15 21:50:00,1.74017,1.7402,1.73754,1.73974,39000000.0
2008-08-15 21:55:00,1.73682,1.74049,1.73666,1.73681,44000000.0
2008-08-15 22:00:00,1.74012,1.74012,1.73678,1.73981,38000000.0
2008-08-15 22:05:00,1.73976,1.74134,1.73694,1.74105,42000000.0
2008-08-15 22:10:00,1.73792,1.74147,1.73725,1.73784,43000000.0
2008-08-15 22:15:00,1.74113,1.74129,1.73713,1.73771,46000000.0
2008-08-15 22:20:00,1.73713,1.74178,1.73713,1.74085,40000000.0
2008-08-15 22:25:00,1.73803,1.74191,1.73803,1.74161,42000000.0
2008-08-15 22:30:00,1.74318,1.74318,1.73844,1.74206,42000000.0
2008-08-15 22:35:00,1.73934,1.74201,1.73861,1.74192,42000000.0
2008-08-15 22:40:00,1.73932,1.7416,1.73824,1.74126,40000000.0
2008-08-15 22:45:00,1.74312,1.74312,1.7384,1.74098,39000000.0
2008-08-15 22:50:00,1.73819,1.74202,1.73819,1.74187,48000000.0
2008-08-15 22:55:00,1.73865,1.74205,1.73827,1.73869,46000000.0
2008-08-17 23:00:00,1.74214,1.74706,1.73947,1.74696,28000000.0
2008-08-17 23:05:00,1.74695,1.74705,1.74254,1.74265,11000000.0
2008-08-17 23:10:00,1.74278,1.74316,1.74271,1.74297,19000000.0
2008-08-17 23:15:00,1.74325,1.74336,1.73657,1.73657,18000000.0
2008-08-17 23:20:00,1.73554,1.74271,1.73527,1.7358,38000000.0
2008-08-17 23:25:00,1.73416,1.74099,1.73416,1.73557,16000000.0
2008-08-17 23:30:00,1.74255,1.74255,1.73459,1.73613,35000000.0
2008-08-17 23:35:00,1.74173,1.74279,1.73432,1.73446,22000000.0
2008-08-17 23:40:00,1.73474,1.74311,1.73452,1.73561,15000000.0
2008-08-17 23:45:00,1.74343,1.74355,1.74312,1.74341,7000000.0
2008-08-17 23:50:00,1.74089,1.74173,1.73466,1.73485,24000000.0
2008-08-17 23:55:00,1.74266,1.74266,1.73517,1.73517,11000000.0
2008-08-18 00:00:00,1.74365,1.74365,1.73483,1.73592,49000000.0
2008-08-18 00:05:00,1.73723,1.7437,1.73609,1.74185,35000000.0
2008-08-18 00:10:00,1.74249,1.74272,1.73503,1.73555,28000000.0
2008-08-18 00:15:00,1.74178,1.7428,1.7353,1.73715,42000000.0
2008-08-18 00:20:00,1.74221,1.74481,1.73679,1.73679,43000000.0
2008-08-18 00:25:00,1.74121,1.74517,1.73604,1.73693,29000000.0
2008-08-18 00:30:00,1.74428,1.74493,1.73594,1.73692,32000000.0
2008-08-18 00:35:00,1.73836,1.74493,1.73592,1.73675,46000000.0
2008-08-18 00:40:00,1.73826,1.74497,1.73624,1.73654,33000000.0
2008-08-18 00:45:00,1.74364,1.74364,1.73585,1.74329,44000000.0
2008-08-18 00:50:00,1.73512,1.74354,1.73512,1.73691,59000000.0
2008-08-18 00:55:00,1.74355,1.74426,1.73603,1.73738,48000000.0
2008-08-18 01:00:00,1.73848,1.74454,1.73543,1.73588,42000000.0
2008-08-18 01:05:00,1.74335,1.74337,1.73528,1.73551,50000000.0
2008-08-18 01:10:00,1.74241,1.74241,1.73497,1.73498,44000000.0
2008-08-18 01:15:00,1.74011,1.74237,1.73343,1.73558,43000000.0
2008-08-18 01:20:00,1.7401,1.74205,1.73418,1.73573,46000000.0
2008-08-18 01:25:00,1.73528,1.74327,1.73486,1.74235,64000000.0
2008-08-18 01:30:00,1.7432,1.74376,1.73515,1.73607,57000000.0
2008-08-18 01:35:00,1.74277,1.74387,1.7355,1.7357,38000000.0
2008-08-18 01:40:00,1.7376,1.73826,1.73578,1.73818,59000000.0
2008-08-18 01:45:00,1.7445,1.7445,1.73593,1.73603,41000000.0
2008-08-18 01:50:00,1.73794,1.7381,1.73523,1.7353,43000000.0
2008-08-18 01:55:00,1.73705,1.73721,1.73499,1.73499,33000000.0
2008-08-18 02:00:00,1.74188,1.74188,1.73497,1.73778,40000000.0
2008-08-18 02:05:00,1.73633,1.73928,1.73576,1.73773,43000000.0
2008-08-18 02:10:00,1.73811,1.74042,1.73741,1.7401,41000000.0
2008-08-18 02:15:00,1.74533,1.74533,1.73725,1.73751,59000000.0
2008-08-18 02:20:00,1.73764,1.74077,1.73755,1.7388,38000000.0
2008-08-18 02:25:00,1.74034,1.74088,1.73742,1.73787,57000000.0
2008-08-18 02:30:00,1.74648,1.74648,1.73702,1.74077,64000000.0
2008-08-18 02:35:00,1.73919,1.74158,1.73813,1.73836,46000000.0
2008-08-18 02:40:00,1.73976,1.74012,1.73796,1.7384,43000000.0
2008-08-18 02:45:00,1.74099,1.74503,1.73801,1.7384,44000000.0
2008-08-18 02:50:00,1.73988,1.74051,1.73757,1.73983,50000000.0
2008-08-18 02:55:00,1.73949,1.74015,1.73756,1.74015,42000000.0
2008-08-18 03:00:00,1.7478,1.7478,1.73731,1.73731,55000000.0
2008-08-18 03:05:00,1.73966,1.73966,1.7367,1.7367,67000000.0
2008-08-18 03:10:00,1.73924,1.73924,1.73675,1.73684,44000000.0
2008-08-18 03:15:00,1.74226,1.74226,1.73615,1.7389,42000000.0
2008-08-18 03:20:00,1.73685,1.73928,1.73685,1.73764,46000000.0
2008-08-18 03:25:00,1.73785,1.73937,1.73741,1.73768,38000000.0
2008-08-18 03:30:00,1.74558,1.74558,1.73741,1.73743,34000000.0
2008-08-18 03:35:00,1.73909,1.74012,1.73749,1.74012,43000000.0
2008-08-18 03:40:00,1.74014,1.74025,1.73775,1.73837,42000000.0
2008-08-18 03:45:00,1.74633,1.74633,1.73804,1.73804,39000000.0
2008-08-18 03:50:00,1.73802,1.73956,1.73759,1.73944,35000000.0
2008-08-18 03:55:00,1.7377,1.73961,1.7374,1.73788,38000000.0
2008-08-18 04:00:00,1.74571,1.74571,1.73728,1.73864,47000000.0
2008-08-18 04:05:00,1.73912,1.73912,1.73669,1.73734,36000000.0
2008-08-18 04:10:00,1.73755,1.73905,1.73697,1.73697,36000000.0
2008-08-18 04:15:00,1.74081,1.74256,1.73704,1.73902,40000000.0
2008-08-18 04:20:00,1.73848,1.73899,1.73688,1.73714,33000000.0
2008-08-18 04:25:00,1.73859,1.73882,1.73671,1.73841,32000000.0
2008-08-18 04:30:00,1.74527,1.74527,1.73642,1.73722,30000000.0
2008-08-18 04:35:00,1.73903,1.73907,1.73707,1.73731,45000000.0
2008-08-18 04:40:00,1.73897,1.73897,1.73666,1.73676,35000000.0
2008-08-18 04:45:00,1.74502,1.74502,1.73637,1.73647,46000000.0
2008-08-18 04:50:00,1.7382,1.7383,1.73644,1.73675,21000000.0
2008-08-18 04:55:00,1.73847,1.73874,1.73662,1.73715,32000000.0
2008-08-18 05:00:00,1.74365,1.74365,1.73717,1.73943,46000000.0
2008-08-18 05:05:00,1.73886,1.73936,1.7371,1.73931,43000000.0
2008-08-18 05:10:00,1.73785,1.73973,1.73729,1.73752,39000000.0
2008-08-18 05:15:00,1.74507,1.74507,1.73799,1.73809,40000000.0
2008-08-18 05:20:00,1.7396,1.74038,1.7379,1.73855,53000000.0
2008-08-18 05:25:00,1.73923,1.74093,1.73777,1.73797,42000000.0
2008-08-18 05:30:00,1.74351,1.74351,1.73729,1.73924,42000000.0
2008-08-18 05:35:00,1.73936,1.73941,1.73786,1.73833,28000000.0
2008-08-18 05:40:00,1.73974,1.73997,1.73789,1.73834,28000000.0
2008-08-18 05:45:00,1.74637,1.74637,1.73798,1.7392,43000000.0
2008-08-18 05:50:00,1.73722,1.73903,1.73704,1.73903,42000000.0
2008-08-18 05:55:00,1.73865,1.74006,1.7373,1.74006,38000000.0
2008-08-18 06:00:00,1.73964,1.74172,1.7371,1.73737,44000000.0
2008-08-18 06:05:00,1.73894,1.74,1.73783,1.73901,38000000.0
2008-08-18 06:10:00,1.73716,1.73922,1.73708,1.73748,39000000.0
2008-08-18 06:15:00,1.73906,1.74211,1.73801,1.73815,39000000.0
2008-08-18 06:20:00,1.73875,1.73916,1.73518,1.73671,39000000.0
2008-08-18 06:25:00,1.73783,1.7383,1.73608,1.73786,30000000.0
2008-08-18 06:30:00,1.74107,1.74107,1.73568,1.73656,35000000.0
2008-08-18 06:35:00,1.73817,1.73823,1.7359,1.73642,31000000.0
2008-08-18 06:40:00,1.73803,1.73806,1.73489,1.73731,40000000.0
2008-08-18 06:45:00,1.74103,1.74103,1.73528,1.73533,33000000.0
2008-08-18 06:50:00,1.73558,1.73733,1.73494,1.73542,39000000.0
2008-08-18 06:55:00,1.73671,1.73992,1.73527,1.73992,56000000.0
2008-08-18 07:00:00,1.74432,1.74432,1.73762,1.73784,58000000.0
2008-08-18 07:05:00,1.73957,1.73961,1.73691,1.73691,33000000.0
2008-08-18 07:10:00,1.73917,1.73917,1.73713,1.73911,63000000.0
2008-08-18 07:15:00,1.74691,1.74691,1.73734,1.73739,43000000.0
2008-08-18 07:20:00,1.73897,1.73952,1.73732,1.73952,63000000.0
2008-08-18 07:25:00,1.73744,1.74226,1.73713,1.74183,65000000.0
2008-08-18 07:30:00,1.74215,1.74352,1.73808,1.74096,92000000.0
2008-08-18 07:35:00,1.74317,1.74328,1.73983,1.73986,113000000.0
2008-08-18 07:40:00,1.73912,1.74333,1.73912,1.74305,60000000.0
2008-08-18 07:45:00,1.74223,1.74376,1.73935,1.73974,46000000.0
2008-08-18 07:50:00,1.73979,1.74254,1.73877,1.74204,41000000.0
2008-08-18 07:55:00,1.74227,1.743,1.73868,1.73868,67000000.0
2008-08-18 08:00:00,1.74227,1.74261,1.73811,1.7394,72000000.0
2008-08-18 08:05:00,1.74279,1.74279,1.73783,1.74262,81000000.0
2008-08-18 08:10:00,1.73945,1.74394,1.73901,1.7398,49000000.0
2008-08-18 08:15:00,1.74313,1.74321,1.73898,1.73935,40000000.0
2008-08-18 08:20:00,1.74181,1.74343,1.73964,1.74266,41000000.0
2008-08-18 08:25:00,1.74353,1.7436,1.73906,1.74357,43000000.0
2008-08-18 08:30:00,1.74194,1.74243,1.73762,1.74183,47000000.0
2008-08-18 08:35:00,1.7411,1.74348,1.73854,1.74326,37000000.0
2008-08-18 08:40:00,1.74378,1.74378,1.73854,1.7435,45000000.0
2008-08-18 08:45:00,1.74369,1.74498,1.73979,1.74319,44000000.0
2008-08-18 08:50:00,1.74004,1.74422,1.73927,1.74019,47000000.0
2008-08-18 08:55:00,1.73984,1.74449,1.73972,1.74122,39000000.0
2008-08-18 09:00:00,1.74404,1.74489,1.73955,1.74368,42000000.0
2008-08-18 09:05:00,1.74365,1.74528,1.73968,1.74528,44000000.0
2008-08-18 09:10:00,1.7457,1.7457,1.73918,1.74018,40000000.0
2008-08-18 09:15:00,1.74351,1.74405,1.73967,1.74403,44000000.0
2008-08-18 09:20:00,1.74267,1.74473,1.73847,1.73847,37000000.0
2008-08-18 09:25:00,1.73989,1.74363,1.73886,1.74282,41000000.0
2008-08-18 09:30:00,1.74164,1.74389,1.73905,1.74319,41000000.0
2008-08-18 09:35:00,1.73874,1.74452,1.73831,1.74352,40000000.0
2008-08-18 09:40:00,1.74225,1.74339,1.74127,1.7416,46000000.0
2008-08-18 09:45:00,1.74258,1.74362,1.74177,1.74302,42000000.0
2008-08-18 09:50:00,1.74301,1.74344,1.74127,1.74263,40000000.0
2008-08-18 09:55:00,1.74239,1.74239,1.74041,1.74228,39000000.0
2008-08-18 10:00:00,1.74205,1.743,1.7409,1.74225,48000000.0
2008-08-18 10:05:00,1.74027,1.74199,1.73994,1.74021,48000000.0
2008-08-18 10:10:00,1.74212,1.74212,1.73987,1.73987,41000000.0
2008-08-18 10:15:00,1.74138,1.74145,1.73935,1.74145,47000000.0
2008-08-18 10:20:00,1.74155,1.74199,1.73972,1.74127,39000000.0
2008-08-18 10:25:00,1.74145,1.74145,1.73919,1.74014,45000000.0
2008-08-18 10:30:00,1.7402,1.74244,1.73902,1.74049,51000000.0
2008-08-18 10:35:00,1.74051,1.74273,1.73991,1.73991,50000000.0
2008-08-18 10:40:00,1.74203,1.74203,1.7398,1.74161,41000000.0
2008-08-18 10:45:00,1.74133,1.7418,1.73974,1.73974,40000000.0
2008-08-18 10:50:00,1.73995,1.74272,1.73995,1.74045,39000000.0
2008-08-18 10:55:00,1.73992,1.74177,1.73979,1.7413,41000000.0
2008-08-18 11:00:00,1.74083,1.74177,1.73948,1.74108,43000000.0
2008-08-18 11:05:00,1.73918,1.7406,1.7386,1.73991,43000000.0
2008-08-18 11:10:00,1.73911,1.74064,1.73833,1.74031,46000000.0
2008-08-18 11:15:00,1.73916,1.74075,1.73816,1.73841,41000000.0
2008-08-18 11:20:00,1.73994,1.74098,1.73839,1.74098,47000000.0
2008-08-18 11:25:00,1.73986,1.74142,1.73957,1.74142,45000000.0
2008-08-18 11:30:00,1.74085,1.74116,1.73865,1.74057,42000000.0
2008-08-18 11:35:00,1.73943,1.74084,1.73902,1.74021,45000000.0
2008-08-18 11:40:00,1.73833,1.74007,1.73781,1.73849,50000000.0
2008-08-18 11:45:00,1.73934,1.74063,1.73861,1.7406,43000000.0
2008-08-18 11:50:00,1.73899,1.74051,1.73896,1.74024,46000000.0
2008-08-18 11:55:00,1.73823,1.74041,1.7382,1.74008,46000000.0
2008-08-18 12:00:00,1.73929,1.74125,1.73801,1.74011,40000000.0
2008-08-18 12:05:00,1.73976,1.7413,1.73826,1.74085,38000000.0
2008-08-18 12:10:00,1.7388,1.74025,1.73812,1.73812,40000000.0
2008-08-18 12:15:00,1.73895,1.73985,1.73741,1.73766,46000000.0
2008-08-18 12:20:00,1.73799,1.73984,1.73743,1.73876,42000000.0
2008-08-18 12:25:00,1.73854,1.73941,1.73715,1.73894,51000000.0
2008-08-18 12:30:00,1.73819,1.73963,1.73765,1.73818,46000000.0
2008-08-18 12:35:00,1.73982,1.73982,1.73737,1.73787,45000000.0
2008-08-18 12:40:00,1.73916,1.73938,1.73722,1.73887,46000000.0
2008-08-18 12:45:00,1.73838,1.73905,1.73698,1.73859,47000000.0
2008-08-18 12:50:00,1.73708,1.73903,1.73708,1.73866,44000000.0
2008-08-18 12:55:00,1.73712,1.73892,1.73673,1.73681,42000000.0
2008-08-18 13:00:00,1.7378,1.73884,1.73656,1.73884,43000000.0
2008-08-18 13:05:00,1.73788,1.73897,1.73728,1.73897,46000000.0
2008-08-18 13:10:00,1.73764,1.73863,1.73661,1.73842,47000000.0
2008-08-18 13:15:00,1.73727,1.73888,1.73708,1.738,47000000.0
2008-08-18 13:20:00,1.73877,1.73904,1.73726,1.73892,42000000.0
2008-08-18 13:25:00,1.73917,1.73982,1.73748,1.73982,43000000.0
2008-08-18 13:30:00,1.73904,1.74048,1.73872,1.73872,43000000.0
2008-08-18 13:35:00,1.73954,1.73976,1.73806,1.73946,44000000.0
2008-08-18 13:40:00,1.73785,1.74057,1.73785,1.74057,45000000.0
2008-08-18 13:45:00,1.73937,1.74062,1.73858,1.74018,46000000.0
2008-08-18 13:50:00,1.73867,1.74035,1.73798,1.74009,45000000.0
2008-08-18 13:55:00,1.73889,1.74108,1.73889,1.73943,46000000.0
2008-08-18 14:00:00,1.74055,1.74055,1.73847,1.74008,42000000.0
2008-08-18 14:05:00,1.73853,1.74041,1.73818,1.73877,47000000.0
2008-08-18 14:10:00,1.73878,1.74004,1.73797,1.73797,51000000.0
2008-08-18 14:15:00,1.73907,1.74033,1.73796,1.74026,44000000.0
2008-08-18 14:20:00,1.73947,1.7404,1.73789,1.73949,43000000.0
2008-08-18 14:25:00,1.73946,1.74005,1.73766,1.7394,38000000.0
2008-08-18 14:30:00,1.73905,1.73945,1.73732,1.73734,46000000.0
2008-08-18 14:35:00,1.73733,1.73918,1.73699,1.73815,45000000.0
2008-08-18 14:40:00,1.73666,1.73846,1.73621,1.73787,45000000.0
2008-08-18 14:45:00,1.73705,1.73812,1.73545,1.73751,50000000.0
2008-08-18 14:50:00,1.73722,1.73762,1.73484,1.73574,42000000.0
2008-08-18 14:55:00,1.73556,1.73656,1.73417,1.73417,42000000.0
2008-08-18 15:00:00,1.73552,1.73565,1.73352,1.73507,44000000.0
2008-08-18 15:05:00,1.73378,1.73575,1.73244,1.73357,46000000.0
2008-08-18 15:10:00,1.73482,1.73553,1.73252,1.73462,47000000.0
2008-08-18 15:15:00,1.73368,1.73524,1.73321,1.73515,42000000.0
2008-08-18 15:20:00,1.73437,1.73541,1.73335,1.73524,41000000.0
2008-08-18 15:25:00,1.73386,1.73613,1.7338,1.73611,49000000.0
2008-08-18 15:30:00,1.73589,1.73705,1.73431,1.73699,46000000.0
2008-08-18 15:35:00,1.73606,1.73858,1.73538,1.7364,47000000.0
2008-08-18 15:40:00,1.73662,1.73803,1.73593,1.73768,46000000.0
2008-08-18 15:45:00,1.73725,1.7381,1.73625,1.73648,40000000.0
2008-08-18 15:50:00,1.73656,1.73789,1.73577,1.73728,48000000.0
2008-08-18 15:55:00,1.73574,1.73753,1.73532,1.73686,40000000.0
2008-08-18 16:00:00,1.7361,1.7371,1.73496,1.73614,35000000.0
2008-08-18 16:05:00,1.73522,1.73636,1.73401,1.73582,48000000.0
2008-08-18 16:10:00,1.73591,1.73695,1.73484,1.73635,48000000.0
2008-08-18 16:15:00,1.73556,1.73765,1.73535,1.73738,45000000.0
2008-08-18 16:20:00,1.73739,1.73787,1.73627,1.7377,51000000.0
2008-08-18 16:25:00,1.73764,1.73768,1.73476,1.7357,38000000.0
2008-08-18 16:30:00,1.73679,1.738,1.7355,1.738,45000000.0
2008-08-18 16:35:00,1.73755,1.73755,1.73522,1.73669,37000000.0
2008-08-18 16:40:00,1.7359,1.73714,1.73525,1.73647,45000000.0
2008-08-18 16:45:00,1.73654,1.73705,1.73532,1.73532,41000000.0
2008-08-18 16:50:00,1.73663,1.73726,1.7348,1.73624,46000000.0
2008-08-18 16:55:00,1.73715,1.73749,1.73558,1.73714,41000000.0
2008-08-18 17:00:00,1.73695,1.73723,1.73469,1.73582,42000000.0
2008-08-18 17:05:00,1.73636,1.73645,1.73472,1.7362,43000000.0
2008-08-18 17:10:00,1.73593,1.73628,1.73429,1.73511,49000000.0
2008-08-18 17:15:00,1.73561,1.73691,1.73532,1.73667,42000000.0
2008-08-18 17:20:00,1.73661,1.73768,1.73565,1.73768,45000000.0
2008-08-18 17:25:00,1.73788,1.73831,1.73699,1.73795,45000000.0
2008-08-18 17:30:00,1.73815,1.73887,1.73703,1.7379,36000000.0
2008-08-18 17:35:00,1.73815,1.73935,1.73721,1.73824,43000000.0
2008-08-18 17:40:00,1.73908,1.73958,1.73784,1.73862,38000000.0
2008-08-18 17:45:00,1.73881,1.73971,1.73845,1.73962,54000000.0
2008-08-18 17:50:00,1.73859,1.73965,1.738,1.73879,45000000.0
2008-08-18 17:55:00,1.7388,1.74061,1.73874,1.73968,43000000.0
2008-08-18 18:00:00,1.74098,1.74202,1.73953,1.73953,42000000.0
2008-08-18 18:05:00,1.74089,1.74115,1.73994,1.74098,42000000.0
2008-08-18 18:10:00,1.74031,1.74103,1.73997,1.74085,43000000.0
2008-08-18 18:15:00,1.74183,1.74183,1.74008,1.74097,42000000.0
2008-08-18 18:20:00,1.74104,1.74117,1.73972,1.74115,44000000.0
2008-08-18 18:25:00,1.74042,1.74091,1.73932,1.73947,47000000.0
2008-08-18 18:30:00,1.73981,1.74025,1.73842,1.74021,44000000.0
2008-08-18 18:35:00,1.74,1.7408,1.73898,1.74013,42000000.0
2008-08-18 18:40:00,1.74097,1.74129,1.73971,1.74129,45000000.0
2008-08-18 18:45:00,1.74077,1.74125,1.73967,1.74071,43000000.0
2008-08-18 18:50:00,1.73963,1.74096,1.73911,1.73962,45000000.0
2008-08-18 18:55:00,1.7404,1.74068,1.73705,1.73705,41000000.0
2008-08-18 19:00:00,1.73896,1.74036,1.73779,1.74032,47000000.0
2008-08-18 19:05:00,1.73947,1.74016,1.73836,1.73842,46000000.0
2008-08-18 19:10:00,1.73962,1.74038,1.73807,1.74038,45000000.0
2008-08-18 19:15:00,1.74002,1.74016,1.73594,1.74002,47000000.0
2008-08-18 19:20:00,1.73645,1.73925,1.73496,1.73898,50000000.0
2008-08-18 19:25:00,1.7385,1.73977,1.73596,1.73963,45000000.0
2008-08-18 19:30:00,1.73842,1.73948,1.73518,1.7386,44000000.0
2008-08-18 19:35:00,1.73931,1.73948,1.73507,1.73556,43000000.0
2008-08-18 19:40:00,1.73493,1.73912,1.73493,1.73505,47000000.0
2008-08-18 19:45:00,1.73801,1.73933,1.73475,1.73897,46000000.0
2008-08-18 19:50:00,1.73911,1.73958,1.73523,1.7353,36000000.0
2008-08-18 19:55:00,1.73835,1.73971,1.73446,1.73971,41000000.0
2008-08-18 20:00:00,1.73891,1.73972,1.73555,1.7396,43000000.0
2008-08-18 20:05:00,1.73593,1.74075,1.73593,1.74037,42000000.0
2008-08-18 20:10:00,1.73984,1.74007,1.73628,1.74007,39000000.0
2008-08-18 20:15:00,1.73923,1.74059,1.73634,1.73723,44000000.0
2008-08-18 20:20:00,1.73762,1.74089,1.737,1.74089,44000000.0
2008-08-18 20:25:00,1.7384,1.74148,1.73702,1.74058,45000000.0
2008-08-18 20:30:00,1.74075,1.74119,1.73732,1.74119,45000000.0
2008-08-18 20:35:00,1.73838,1.74263,1.73796,1.74167,44000000.0
2008-08-18 20:40:00,1.73905,1.74145,1.73738,1.74057,40000000.0
2008-08-18 20:45:00,1.74091,1.74091,1.73647,1.73658,41000000.0
2008-08-18 20:50:00,1.7394,1.74048,1.73613,1.73708,46000000.0
2008-08-18 20:55:00,1.73994,1.74027,1.73557,1.73959,42000000.0
2008-08-18 21:00:00,1.74056,1.74081,1.73647,1.73818,45000000.0
2008-08-18 21:05:00,1.74099,1.74329,1.73779,1.74253,45000000.0
2008-08-18 21:10:00,1.74303,1.74372,1.73884,1.74156,46000000.0
2008-08-18 21:15:00,1.74109,1.74192,1.7377,1.74107,49000000.0
2008-08-18 21:20:00,1.73822,1.74201,1.73822,1.74097,42000000.0
2008-08-18 21:25:00,1.73872,1.74186,1.73792,1.73809,48000000.0
2008-08-18 21:30:00,1.74067,1.74206,1.73845,1.74179,45000000.0
2008-08-18 21:35:00,1.73935,1.74217,1.73827,1.73857,48000000.0
2008-08-18 21:40:00,1.73775,1.74223,1.73775,1.7397,45000000.0
2008-08-18 21:45:00,1.7423,1.7423,1.73955,1.74115,46000000.0
2008-08-18 21:50:00,1.74147,1.74258,1.73968,1.74258,40000000.0
2008-08-18 21:55:00,1.74247,1.74404,1.74153,1.74404,42000000.0
2008-08-18 22:00:00,1.74653,1.74653,1.73997,1.73997,44000000.0
2008-08-18 22:05:00,1.7409,1.7409,1.72999,1.73236,38000000.0
2008-08-18 22:10:00,1.73099,1.73108,1.73061,1.73095,24000000.0
2008-08-18 22:15:00,1.74324,1.74324,1.73118,1.74067,40000000.0
2008-08-18 22:20:00,1.74136,1.74259,1.74008,1.74215,42000000.0
2008-08-18 22:25:00,1.74071,1.74294,1.74004,1.74248,44000000.0
2008-08-18 22:30:00,1.74265,1.74357,1.74031,1.74214,38000000.0
2008-08-18 22:35:00,1.74232,1.74338,1.74047,1.74309,44000000.0
2008-08-18 22:40:00,1.74115,1.74412,1.74115,1.74195,41000000.0
2008-08-18 22:45:00,1.74539,1.74539,1.74131,1.74131,47000000.0
2008-08-18 22:50:00,1.74159,1.75247,1.74109,1.74271,48000000.0
2008-08-18 22:55:00,1.74318,1.74318,1.74062,1.74244,45000000.0
2008-08-18 23:00:00,1.74363,1.74363,1.74013,1.74224,39000000.0
2008-08-18 23:05:00,1.74237,1.74279,1.74029,1.74044,35000000.0
2008-08-18 23:10:00,1.74295,1.74305,1.74042,1.74226,43000000.0
2008-08-18 23:15:00,1.74311,1.74311,1.73974,1.74127,32000000.0
2008-08-18 23:20:00,1.73911,1.7413,1.73911,1.74117,32000000.0
2008-08-18 23:25:00,1.73906,1.74133,1.73894,1.73967,35000000.0
2008-08-18 23:30:00,1.74312,1.74312,1.73935,1.74136,35000000.0
2008-08-18 23:35:00,1.73946,1.74131,1.73891,1.74082,36000000.0
2008-08-18 23:40:00,1.73907,1.74074,1.73722,1.73914,40000000.0
2008-08-18 23:45:00,1.73654,1.73964,1.73654,1.73732,45000000.0
2008-08-18 23:50:00,1.73981,1.73981,1.73755,1.73945,48000000.0
2008-08-18 23:55:00,1.73791,1.74091,1.73668,1.74033,42000000.0
2008-08-19 00:00:00,1.74145,1.74145,1.73641,1.73963,45000000.0
2008-08-19 00:05:00,1.74016,1.74026,1.73433,1.74023,41000000.0
2008-08-19 00:10:00,1.74024,1.74028,1.73444,1.73994,35000000.0
2008-08-19 00:15:00,1.74106,1.74106,1.73416,1.73905,23000000.0
2008-08-19 00:20:00,1.73483,1.73994,1.73411,1.73986,37000000.0
2008-08-19 00:25:00,1.74015,1.74144,1.73504,1.74144,40000000.0
2008-08-19 00:30:00,1.74149,1.74194,1.73822,1.74129,40000000.0
2008-08-19 00:35:00,1.7413,1.74176,1.73874,1.74066,44000000.0
2008-08-19 00:40:00,1.73892,1.74113,1.73803,1.74112,23000000.0
2008-08-19 00:45:00,1.74285,1.74285,1.73813,1.73915,48000000.0
2008-08-19 00:50:00,1.74217,1.74224,1.7358,1.74125,37000000.0
2008-08-19 00:55:00,1.74165,1.74193,1.73609,1.73692,61000000.0
2008-08-19 01:00:00,1.74327,1.74327,1.73777,1.74255,36000000.0
2008-08-19 01:05:00,1.74161,1.74207,1.73294,1.73294,44000000.0
2008-08-19 01:10:00,1.73334,1.73524,1.73247,1.73508,44000000.0
2008-08-19 01:15:00,1.74128,1.74128,1.73228,1.73472,42000000.0
2008-08-19 01:20:00,1.73301,1.73562,1.73301,1.73302,45000000.0
2008-08-19 01:25:00,1.73587,1.73681,1.73318,1.73482,49000000.0
2008-08-19 01:30:00,1.74263,1.74263,1.73439,1.73439,65000000.0
2008-08-19 01:35:00,1.73498,1.73704,1.73473,1.73504,44000000.0
2008-08-19 01:40:00,1.73538,1.73711,1.73464,1.73475,43000000.0
2008-08-19 01:45:00,1.74405,1.74405,1.73503,1.73594,36000000.0
2008-08-19 01:50:00,1.73789,1.73869,1.73557,1.73609,43000000.0
2008-08-19 01:55:00,1.73864,1.73866,1.73525,1.7357,37000000.0
2008-08-19 02:00:00,1.74178,1.74178,1.73498,1.73498,35000000.0
2008-08-19 02:05:00,1.7354,1.73777,1.73432,1.73536,43000000.0
2008-08-19 02:10:00,1.73496,1.73746,1.73462,1.73462,41000000.0
2008-08-19 02:15:00,1.74232,1.74232,1.73462,1.73682,59000000.0
2008-08-19 02:20:00,1.7351,1.73737,1.73478,1.73736,38000000.0
2008-08-19 02:25:00,1.73746,1.73746,1.7346,1.73489,47000000.0
2008-08-19 02:30:00,1.7434,1.7434,1.73449,1.73483,64000000.0
2008-08-19 02:35:00,1.7343,1.73726,1.73418,1.73418,46000000.0
2008-08-19 02:40:00,1.73442,1.73688,1.73349,1.73398,43000000.0
2008-08-19 02:45:00,1.74281,1.74281,1.73404,1.73462,44000000.0
2008-08-19 02:50:00,1.73648,1.73795,1.73454,1.73545,50000000.0
2008-08-19 02:55:00,1.73745,1.73849,1.73537,1.73635,42000000.0
2008-08-19 03:00:00,1.73736,1.7385,1.73564,1.7361,55000000.0
2008-08-19 03:05:00,1.73634,1.73836,1.73527,1.7359,57000000.0
2008-08-19 03:10:00,1.73554,1.73855,1.73549,1.73855,44000000.0
2008-08-19 03:15:00,1.73757,1.73839,1.73585,1.73677,42000000.0
2008-08-19 03:20:00,1.73675,1.73867,1.73589,1.73595,46000000.0
2008-08-19 03:25:00,1.73837,1.73839,1.73533,1.73633,45000000.0
2008-08-19 03:30:00,1.73503,1.73868,1.72798,1.73579,44000000.0
2008-08-19 03:35:00,1.7378,1.7385,1.73549,1.73618,43000000.0
2008-08-19 03:40:00,1.73806,1.73901,1.73573,1.73625,42000000.0
2008-08-19 03:45:00,1.73713,1.73928,1.73639,1.73681,48000000.0
2008-08-19 03:50:00,1.73631,1.73906,1.73602,1.73651,46000000.0
2008-08-19 03:55:00,1.73896,1.73931,1.73666,1.73679,45000000.0
2008-08-19 04:00:00,1.73752,1.73867,1.73543,1.73566,47000000.0
2008-08-19 04:05:00,1.73565,1.73854,1.73565,1.73623,32000000.0
2008-08-19 04:10:00,1.73864,1.73878,1.73597,1.73597,38000000.0
2008-08-19 04:15:00,1.73694,1.73779,1.73556,1.73589,15000000.0
2008-08-19 04:20:00,1.73809,1.73852,1.73637,1.73646,32000000.0
2008-08-19 04:25:00,1.73846,1.73941,1.73707,1.73731,35000000.0
2008-08-19 04:30:00,1.73806,1.7397,1.73704,1.7397,30000000.0
2008-08-19 04:35:00,1.73976,1.74006,1.73661,1.73663,34000000.0
2008-08-19 04:40:00,1.73962,1.73962,1.737,1.737,28000000.0
2008-08-19 04:45:00,1.73795,1.73964,1.73661,1.73661,46000000.0
2008-08-19 04:50:00,1.73663,1.74004,1.73649,1.73734,34000000.0
2008-08-19 04:55:00,1.73898,1.73954,1.73693,1.73752,30000000.0
2008-08-19 05:00:00,1.73792,1.74003,1.73719,1.73765,35000000.0
2008-08-19 05:05:00,1.73723,1.73956,1.73709,1.73721,32000000.0
2008-08-19 05:10:00,1.7378,1.73911,1.73682,1.73682,30000000.0
2008-08-19 05:15:00,1.73792,1.73932,1.73661,1.73673,30000000.0
2008-08-19 05:20:00,1.73894,1.73911,1.73891,1.73911,11000000.0
2008-08-19 05:25:00,1.73893,1.73906,1.73649,1.73669,19000000.0
2008-08-19 05:30:00,1.74122,1.74122,1.73681,1.73717,42000000.0
2008-08-19 05:35:00,1.73932,1.73946,1.73663,1.73834,36000000.0
2008-08-19 05:40:00,1.73748,1.73972,1.73682,1.73682,36000000.0
2008-08-19 05:45:00,1.73786,1.73956,1.73723,1.73928,43000000.0
2008-08-19 05:50:00,1.7377,1.73921,1.73705,1.73705,38000000.0
2008-08-19 05:55:00,1.73844,1.73897,1.7368,1.73686,40000000.0
2008-08-19 06:00:00,1.73784,1.73942,1.7366,1.73695,36000000.0
2008-08-19 06:05:00,1.73883,1.73958,1.73674,1.73717,38000000.0
2008-08-19 06:10:00,1.73964,1.73964,1.73662,1.73708,42000000.0
2008-08-19 06:15:00,1.73855,1.73895,1.73627,1.73874,40000000.0
2008-08-19 06:20:00,1.73734,1.73901,1.73692,1.73898,32000000.0
2008-08-19 06:25:00,1.73733,1.73916,1.73651,1.73692,45000000.0
2008-08-19 06:30:00,1.73727,1.74154,1.73655,1.73889,46000000.0
2008-08-19 06:35:00,1.73715,1.73892,1.73603,1.73831,37000000.0
2008-08-19 06:40:00,1.73844,1.73871,1.73644,1.73651,33000000.0
2008-08-19 06:45:00,1.74449,1.74449,1.7359,1.73624,24000000.0
2008-08-19 06:50:00,1.73613,1.73874,1.736,1.73667,40000000.0
2008-08-19 06:55:00,1.73897,1.73907,1.73617,1.73617,46000000.0
2008-08-19 07:00:00,1.74403,1.74403,1.73587,1.73793,58000000.0
2008-08-19 07:05:00,1.7374,1.74087,1.7365,1.74053,32000000.0
2008-08-19 07:10:00,1.74001,1.74067,1.73589,1.73884,66000000.0
2008-08-19 07:15:00,1.73901,1.73964,1.73483,1.73743,42000000.0
2008-08-19 07:20:00,1.73705,1.73901,1.73497,1.73901,55000000.0
2008-08-19 07:25:00,1.73709,1.73937,1.73595,1.73605,60000000.0
2008-08-19 07:30:00,1.73914,1.74027,1.73519,1.74027,92000000.0
2008-08-19 07:35:00,1.73898,1.73949,1.7361,1.73622,113000000.0
2008-08-19 07:40:00,1.73587,1.73976,1.73583,1.73939,57000000.0
2008-08-19 07:45:00,1.74046,1.74046,1.73594,1.73922,46000000.0
2008-08-19 07:50:00,1.73607,1.73903,1.73545,1.73868,44000000.0
2008-08-19 07:55:00,1.73536,1.73905,1.73474,1.73765,69000000.0
2008-08-19 08:00:00,1.73692,1.73858,1.73377,1.73817,72000000.0
2008-08-19 08:05:00,1.7383,1.73881,1.73478,1.73485,86000000.0
2008-08-19 08:10:00,1.73917,1.73942,1.73455,1.7346,48000000.0
2008-08-19 08:15:00,1.73729,1.73762,1.7329,1.7375,40000000.0
2008-08-19 08:20:00,1.73658,1.73766,1.73145,1.73309,41000000.0
2008-08-19 08:25:00,1.73659,1.73659,1.73149,1.73149,45000000.0
2008-08-19 08:30:00,1.73486,1.73677,1.73171,1.73338,47000000.0
2008-08-19 08:35:00,1.73427,1.73737,1.73303,1.73375,38000000.0
2008-08-19 08:40:00,1.73476,1.73717,1.73331,1.73641,42000000.0
2008-08-19 08:45:00,1.73708,1.73743,1.73268,1.73339,44000000.0
2008-08-19 08:50:00,1.73787,1.73898,1.73349,1.73826,43000000.0
2008-08-19 08:55:00,1.73432,1.74043,1.73423,1.73917,42000000.0
2008-08-19 09:00:00,1.7387,1.74222,1.73722,1.74122,42000000.0
2008-08-19 09:05:00,1.73805,1.74174,1.73591,1.73591,44000000.0
2008-08-19 09:10:00,1.73914,1.74159,1.73656,1.73778,40000000.0
2008-08-19 09:15:00,1.73652,1.74115,1.73549,1.73569,44000000.0
2008-08-19 09:20:00,1.73503,1.73948,1.73475,1.73947,37000000.0
2008-08-19 09:25:00,1.73718,1.74111,1.73708,1.73754,41000000.0
2008-08-19 09:30:00,1.7409,1.74136,1.73714,1.74112,41000000.0
2008-08-19 09:35:00,1.73824,1.74224,1.73689,1.73803,40000000.0
2008-08-19 09:40:00,1.74131,1.74205,1.7379,1.74145,46000000.0
2008-08-19 09:45:00,1.74047,1.74229,1.73784,1.74165,50000000.0
2008-08-19 09:50:00,1.74225,1.74272,1.73802,1.73898,40000000.0
2008-08-19 09:55:00,1.74251,1.74337,1.73886,1.74283,39000000.0
2008-08-19 10:00:00,1.74292,1.7457,1.74292,1.74564,48000000.0
2008-08-19 10:05:00,1.74432,1.74749,1.74401,1.7441,48000000.0
2008-08-19 10:10:00,1.74432,1.74604,1.74397,1.7445,41000000.0
2008-08-19 10:15:00,1.74548,1.74691,1.74475,1.7456,47000000.0
2008-08-19 10:20:00,1.74624,1.74624,1.74315,1.74528,39000000.0
2008-08-19 10:25:00,1.74533,1.74537,1.7437,1.74509,45000000.0
2008-08-19 10:30:00,1.74508,1.7461,1.74323,1.74466,51000000.0
2008-08-19 10:35:00,1.74434,1.74473,1.74248,1.74364,50000000.0
2008-08-19 10:40:00,1.74397,1.74469,1.74256,1.7443,41000000.0
2008-08-19 10:45:00,1.74358,1.74443,1.74222,1.74363,40000000.0
2008-08-19 10:50:00,1.74318,1.74418,1.74219,1.74411,39000000.0
2008-08-19 10:55:00,1.74415,1.74443,1.74079,1.74211,41000000.0
2008-08-19 11:00:00,1.74133,1.74297,1.73896,1.73896,43000000.0
2008-08-19 11:05:00,1.74061,1.74095,1.73872,1.73872,43000000.0
2008-08-19 11:10:00,1.74,1.74159,1.73858,1.74159,46000000.0
2008-08-19 11:15:00,1.74143,1.74162,1.74006,1.741,41000000.0
2008-08-19 11:20:00,1.74135,1.74202,1.73992,1.74004,47000000.0
2008-08-19 11:25:00,1.74027,1.74222,1.74027,1.74206,45000000.0
2008-08-19 11:30:00,1.74139,1.74181,1.74015,1.74165,42000000.0
2008-08-19 11:35:00,1.74159,1.74159,1.73925,1.74057,45000000.0
2008-08-19 11:40:00,1.73922,1.7409,1.73922,1.7396,50000000.0
2008-08-19 11:45:00,1.74039,1.74148,1.73951,1.74056,43000000.0
2008-08-19 11:50:00,1.73944,1.74088,1.73918,1.74058,46000000.0
2008-08-19 11:55:00,1.73945,1.74129,1.73868,1.74024,46000000.0
2008-08-19 12:00:00,1.74004,1.74106,1.73909,1.74095,40000000.0
2008-08-19 12:05:00,1.73959,1.74205,1.73952,1.74074,38000000.0
2008-08-19 12:10:00,1.74151,1.74199,1.74095,1.74174,40000000.0
2008-08-19 12:15:00,1.74199,1.74216,1.74028,1.74113,46000000.0
2008-08-19 12:20:00,1.74124,1.74217,1.74059,1.74141,42000000.0
2008-08-19 12:25:00,1.741,1.74381,1.741,1.74329,51000000.0
2008-08-19 12:30:00,1.74343,1.74347,1.74098,1.742,46000000.0
2008-08-19 12:35:00,1.74083,1.74306,1.74083,1.74103,45000000.0
2008-08-19 12:40:00,1.7417,1.74271,1.74054,1.74263,46000000.0
2008-08-19 12:45:00,1.74291,1.74449,1.74257,1.74449,47000000.0
2008-08-19 12:50:00,1.74361,1.7461,1.74361,1.7451,44000000.0
2008-08-19 12:55:00,1.74439,1.74603,1.74392,1.74492,42000000.0
2008-08-19 13:00:00,1.74425,1.74525,1.74392,1.74513,43000000.0
2008-08-19 13:05:00,1.74444,1.74575,1.74345,1.74476,46000000.0
2008-08-19 13:10:00,1.74435,1.74612,1.74432,1.74541,47000000.0
2008-08-19 13:15:00,1.74511,1.74667,1.74415,1.74667,47000000.0
2008-08-19 13:20:00,1.74682,1.74682,1.74511,1.74612,42000000.0
2008-08-19 13:25:00,1.74521,1.7488,1.74517,1.74813,43000000.0
2008-08-19 13:30:00,1.74889,1.74971,1.74739,1.74874,43000000.0
2008-08-19 13:35:00,1.74856,1.74871,1.74609,1.74725,44000000.0
2008-08-19 13:40:00,1.74735,1.74812,1.74677,1.74809,45000000.0
2008-08-19 13:45:00,1.74769,1.74797,1.74593,1.74615,46000000.0
2008-08-19 13:50:00,1.74708,1.7472,1.7456,1.74668,45000000.0
2008-08-19 13:55:00,1.74664,1.74762,1.74533,1.74762,46000000.0
2008-08-19 14:00:00,1.7474,1.74852,1.74629,1.74852,42000000.0
2008-08-19 14:05:00,1.74829,1.74913,1.74784,1.74912,47000000.0
2008-08-19 14:10:00,1.74866,1.74892,1.74703,1.74757,51000000.0
2008-08-19 14:15:00,1.74769,1.74869,1.74696,1.74821,44000000.0
2008-08-19 14:20:00,1.74855,1.75035,1.7476,1.74976,43000000.0
2008-08-19 14:25:00,1.74809,1.74947,1.74654,1.74727,38000000.0
2008-08-19 14:30:00,1.74485,1.75371,1.74443,1.75371,46000000.0
2008-08-19 14:35:00,1.75415,1.75415,1.74974,1.75129,45000000.0
2008-08-19 14:40:00,1.74983,1.75213,1.74978,1.75192,45000000.0
2008-08-19 14:45:00,1.75085,1.7543,1.75053,1.75257,50000000.0
2008-08-19 14:50:00,1.75253,1.75452,1.75208,1.75211,42000000.0
2008-08-19 14:55:00,1.75194,1.75358,1.75057,1.75312,42000000.0
2008-08-19 15:00:00,1.75296,1.75434,1.75101,1.75267,44000000.0
2008-08-19 15:05:00,1.75172,1.75279,1.75002,1.75117,46000000.0
2008-08-19 15:10:00,1.75298,1.75518,1.75163,1.75382,47000000.0
2008-08-19 15:15:00,1.75467,1.75491,1.75312,1.75405,42000000.0
2008-08-19 15:20:00,1.75214,1.75448,1.75214,1.75365,41000000.0
2008-08-19 15:25:00,1.7555,1.75563,1.75206,1.75268,49000000.0
2008-08-19 15:30:00,1.75345,1.75414,1.75147,1.75306,46000000.0
2008-08-19 15:35:00,1.75335,1.7541,1.75134,1.75247,47000000.0
2008-08-19 15:40:00,1.75244,1.75378,1.75174,1.7523,46000000.0
2008-08-19 15:45:00,1.75338,1.75478,1.75188,1.75216,40000000.0
2008-08-19 15:50:00,1.75287,1.75349,1.75156,1.7527,48000000.0
2008-08-19 15:55:00,1.75193,1.75268,1.75087,1.75203,40000000.0
2008-08-19 16:00:00,1.75189,1.75224,1.74999,1.75098,35000000.0
2008-08-19 16:05:00,1.75244,1.75354,1.75092,1.75349,48000000.0
2008-08-19 16:10:00,1.75343,1.75451,1.75173,1.75387,48000000.0
2008-08-19 16:15:00,1.75361,1.75411,1.75267,1.75402,45000000.0
2008-08-19 16:20:00,1.75372,1.75517,1.75271,1.75461,51000000.0
2008-08-19 16:25:00,1.75499,1.75533,1.75272,1.75388,38000000.0
2008-08-19 16:30:00,1.75408,1.75496,1.75318,1.75444,45000000.0
2008-08-19 16:35:00,1.75577,1.75604,1.753,1.75378,37000000.0
2008-08-19 16:40:00,1.75277,1.7542,1.75202,1.7535,45000000.0
2008-08-19 16:45:00,1.75408,1.75408,1.75194,1.75249,41000000.0
2008-08-19 16:50:00,1.75299,1.7548,1.75262,1.75354,46000000.0
2008-08-19 16:55:00,1.75469,1.75476,1.75224,1.75417,41000000.0
2008-08-19 17:00:00,1.75409,1.75479,1.75244,1.75331,42000000.0
2008-08-19 17:05:00,1.75302,1.75505,1.75269,1.75418,43000000.0
2008-08-19 17:10:00,1.75519,1.75663,1.75466,1.75659,49000000.0
2008-08-19 17:15:00,1.75628,1.75744,1.75564,1.75707,42000000.0
2008-08-19 17:20:00,1.75715,1.75732,1.7538,1.75391,45000000.0
2008-08-19 17:25:00,1.75423,1.75494,1.7532,1.75451,45000000.0
2008-08-19 17:30:00,1.75403,1.7554,1.75372,1.7538,36000000.0
2008-08-19 17:35:00,1.75515,1.75515,1.75297,1.75414,43000000.0
2008-08-19 17:40:00,1.7546,1.75621,1.7537,1.75614,38000000.0
2008-08-19 17:45:00,1.75624,1.757,1.75464,1.75671,54000000.0
2008-08-19 17:50:00,1.75549,1.75683,1.75348,1.7551,45000000.0
2008-08-19 17:55:00,1.75555,1.75664,1.75411,1.7555,43000000.0
2008-08-19 18:00:00,1.75574,1.75909,1.75574,1.75809,42000000.0
2008-08-19 18:05:00,1.75735,1.75822,1.75625,1.75822,42000000.0
2008-08-19 18:10:00,1.75765,1.75966,1.75761,1.75889,43000000.0
2008-08-19 18:15:00,1.75986,1.76074,1.75885,1.75931,42000000.0
2008-08-19 18:20:00,1.75986,1.75986,1.75764,1.75812,44000000.0
2008-08-19 18:25:00,1.75795,1.76118,1.75795,1.76078,47000000.0
2008-08-19 18:30:00,1.76128,1.76167,1.75967,1.76014,44000000.0
2008-08-19 18:35:00,1.76016,1.76154,1.7585,1.75972,42000000.0
2008-08-19 18:40:00,1.75913,1.76144,1.75913,1.76137,45000000.0
2008-08-19 18:45:00,1.76119,1.76144,1.75988,1.76094,43000000.0
2008-08-19 18:50:00,1.76069,1.76069,1.75851,1.75911,45000000.0
2008-08-19 18:55:00,1.75858,1.75914,1.75556,1.75912,41000000.0
2008-08-19 19:00:00,1.7589,1.75893,1.75461,1.75461,47000000.0
2008-08-19 19:05:00,1.75716,1.75796,1.75397,1.75397,46000000.0
2008-08-19 19:10:00,1.75704,1.75706,1.75224,1.7551,45000000.0
2008-08-19 19:15:00,1.75129,1.75636,1.75122,1.75391,47000000.0
2008-08-19 19:20:00,1.7563,1.75642,1.75201,1.75323,50000000.0
2008-08-19 19:25:00,1.75627,1.75627,1.75199,1.75595,45000000.0
2008-08-19 19:30:00,1.75499,1.75579,1.75097,1.75153,44000000.0
2008-08-19 19:35:00,1.75102,1.75475,1.75079,1.75404,43000000.0
2008-08-19 19:40:00,1.75475,1.7562,1.75184,1.75614,47000000.0
2008-08-19 19:45:00,1.75562,1.75642,1.75254,1.75543,46000000.0
2008-08-19 19:50:00,1.75489,1.7565,1.75194,1.75618,36000000.0
2008-08-19 19:55:00,1.75654,1.75694,1.7532,1.75641,41000000.0
2008-08-19 20:00:00,1.75601,1.75665,1.753,1.75333,43000000.0
2008-08-19 20:05:00,1.75549,1.75671,1.75248,1.75345,42000000.0
2008-08-19 20:10:00,1.757,1.757,1.75258,1.75612,39000000.0
2008-08-19 20:15:00,1.75663,1.75744,1.75374,1.75738,44000000.0
2008-08-19 20:20:00,1.75373,1.75745,1.75318,1.7538,44000000.0
2008-08-19 20:25:00,1.75356,1.7576,1.75303,1.75732,45000000.0
2008-08-19 20:30:00,1.75726,1.75726,1.75324,1.75356,45000000.0
2008-08-19 20:35:00,1.75629,1.75676,1.75255,1.75643,44000000.0
2008-08-19 20:40:00,1.7531,1.7572,1.75304,1.75629,40000000.0
2008-08-19 20:45:00,1.75661,1.75707,1.75346,1.75672,41000000.0
2008-08-19 20:50:00,1.75647,1.75738,1.75397,1.75715,46000000.0
2008-08-19 20:55:00,1.75405,1.75769,1.75395,1.75756,42000000.0
2008-08-19 21:00:00,1.75873,1.75873,1.75439,1.75701,45000000.0
2008-08-19 21:05:00,1.75757,1.75769,1.75413,1.75684,45000000.0
2008-08-19 21:10:00,1.75455,1.75787,1.75395,1.75409,37000000.0
2008-08-19 21:15:00,1.75904,1.75904,1.75436,1.75767,49000000.0
2008-08-19 21:20:00,1.75696,1.75827,1.75473,1.75809,42000000.0
2008-08-19 21:25:00,1.75813,1.75858,1.75493,1.7578,52000000.0
2008-08-19 21:30:00,1.75871,1.75912,1.75483,1.75567,45000000.0
2008-08-19 21:35:00,1.756,1.75898,1.75547,1.75877,48000000.0
2008-08-19 21:40:00,1.75605,1.75963,1.75576,1.75929,45000000.0
2008-08-19 21:45:00,1.75958,1.75981,1.75548,1.75912,46000000.0
2008-08-19 21:50:00,1.75628,1.75959,1.75584,1.75584,40000000.0
2008-08-19 21:55:00,1.75824,1.75915,1.75607,1.75888,42000000.0
2008-08-19 22:00:00,1.7589,1.7589,1.75555,1.75806,44000000.0
2008-08-19 22:05:00,1.75601,1.75847,1.75573,1.75834,38000000.0
2008-08-19 22:10:00,1.7575,1.75789,1.75529,1.75721,39000000.0
2008-08-19 22:15:00,1.7601,1.7601,1.75524,1.75864,40000000.0
2008-08-19 22:20:00,1.75839,1.75852,1.75534,1.75762,42000000.0
2008-08-19 22:25:00,1.75761,1.75761,1.75378,1.75431,44000000.0
2008-08-19 22:30:00,1.75524,1.75723,1.75381,1.75545,38000000.0
2008-08-19 22:35:00,1.75352,1.75568,1.75352,1.7553,44000000.0
2008-08-19 22:40:00,1.75523,1.75523,1.75333,1.75437,48000000.0
2008-08-19 22:45:00,1.75829,1.75829,1.7539,1.75413,36000000.0
2008-08-19 22:50:00,1.75397,1.7548,1.75373,1.75385,38000000.0
2008-08-19 22:55:00,1.75408,1.75408,1.75322,1.75325,45000000.0
2008-08-19 23:00:00,1.75649,1.75649,1.75278,1.75312,40000000.0
2008-08-19 23:05:00,1.75313,1.75347,1.75295,1.7533,36000000.0
2008-08-19 23:10:00,1.75309,1.75402,1.75309,1.75394,43000000.0
2008-08-19 23:15:00,1.75834,1.75834,1.75353,1.75404,45000000.0
2008-08-19 23:20:00,1.75421,1.75514,1.75421,1.75436,39000000.0
2008-08-19 23:25:00,1.75444,1.75526,1.75405,1.75521,44000000.0
2008-08-19 23:30:00,1.76323,1.76323,1.75415,1.75463,34000000.0
2008-08-19 23:35:00,1.75462,1.75462,1.7539,1.7546,36000000.0
2008-08-19 23:40:00,1.75496,1.75496,1.75445,1.75457,10000000.0
2008-08-19 23:45:00,1.75898,1.75898,1.75409,1.75409,45000000.0
2008-08-19 23:50:00,1.75434,1.75477,1.75398,1.75455,37000000.0
2008-08-19 23:55:00,1.75475,1.75485,1.75357,1.75397,42000000.0
2008-08-20 00:00:00,1.75689,1.75689,1.75382,1.75406,41000000.0
2008-08-20 00:05:00,1.75403,1.75426,1.7537,1.75422,41000000.0
2008-08-20 00:10:00,1.75414,1.75414,1.75397,1.75407,10000000.0
2008-08-20 00:15:00,1.75879,1.75879,1.75427,1.75431,43000000.0
2008-08-20 00:20:00,1.75458,1.75462,1.75389,1.7542,44000000.0
2008-08-20 00:25:00,1.75432,1.75458,1.75396,1.75426,32000000.0
2008-08-20 00:30:00,1.75506,1.75828,1.75387,1.75424,33000000.0
2008-08-20 00:35:00,1.75396,1.75424,1.75354,1.75356,34000000.0
2008-08-20 00:40:00,1.7535,1.75391,1.7535,1.75361,40000000.0
2008-08-20 00:45:00,1.7585,1.7585,1.75345,1.75378,48000000.0
2008-08-20 00:50:00,1.75388,1.75401,1.75327,1.75334,22000000.0
2008-08-20 00:55:00,1.75332,1.7535,1.75268,1.75297,61000000.0
2008-08-20 01:00:00,1.756,1.756,1.75279,1.7535,64000000.0
2008-08-20 01:05:00,1.75353,1.75391,1.74307,1.74307,44000000.0
2008-08-20 01:10:00,1.75093,1.75362,1.74576,1.75362,35000000.0
2008-08-20 01:15:00,1.75806,1.75806,1.75103,1.75375,33000000.0
2008-08-20 01:20:00,1.75374,1.75382,1.75085,1.75085,45000000.0
2008-08-20 01:25:00,1.75075,1.75377,1.75033,1.75072,60000000.0
2008-08-20 01:30:00,1.75725,1.75725,1.75042,1.75066,65000000.0
2008-08-20 01:35:00,1.75264,1.754,1.75124,1.75201,46000000.0
2008-08-20 01:40:00,1.75193,1.75388,1.75119,1.7523,43000000.0
2008-08-20 01:45:00,1.75863,1.75863,1.75202,1.753,43000000.0
2008-08-20 01:50:00,1.75276,1.75648,1.75276,1.75307,40000000.0
2008-08-20 01:55:00,1.75301,1.75576,1.75301,1.75312,37000000.0
2008-08-20 02:00:00,1.75905,1.75905,1.75149,1.75225,37000000.0
2008-08-20 02:05:00,1.75392,1.75579,1.75178,1.75261,34000000.0
2008-08-20 02:10:00,1.75495,1.75551,1.75243,1.75307,41000000.0
2008-08-20 02:15:00,1.76061,1.76061,1.75231,1.75233,59000000.0
2008-08-20 02:20:00,1.752,1.75498,1.75179,1.75197,38000000.0
2008-08-20 02:25:00,1.75175,1.75476,1.75158,1.75158,50000000.0
2008-08-20 02:30:00,1.75822,1.75822,1.75159,1.75188,64000000.0
2008-08-20 02:35:00,1.75197,1.75424,1.75133,1.7541,46000000.0
2008-08-20 02:40:00,1.75198,1.75394,1.75081,1.75104,43000000.0
2008-08-20 02:45:00,1.75957,1.75957,1.75074,1.75148,44000000.0
2008-08-20 02:50:00,1.75076,1.75325,1.75026,1.75026,50000000.0
2008-08-20 02:55:00,1.75255,1.75317,1.75005,1.75043,42000000.0
2008-08-20 03:00:00,1.75801,1.75801,1.7495,1.7515,55000000.0
2008-08-20 03:05:00,1.75189,1.75189,1.7485,1.7485,67000000.0
2008-08-20 03:10:00,1.7484,1.75107,1.74798,1.74835,44000000.0
2008-08-20 03:15:00,1.75661,1.75661,1.74841,1.74985,42000000.0
2008-08-20 03:20:00,1.74939,1.7515,1.7487,1.74941,46000000.0
2008-08-20 03:25:00,1.74868,1.75222,1.74868,1.74915,36000000.0
2008-08-20 03:30:00,1.75643,1.75643,1.74933,1.74933,44000000.0
2008-08-20 03:35:00,1.74968,1.75172,1.74887,1.74917,35000000.0
2008-08-20 03:40:00,1.74909,1.7515,1.74868,1.74908,42000000.0
2008-08-20 03:45:00,1.75765,1.75765,1.74883,1.75145,37000000.0
2008-08-20 03:50:00,1.74842,1.75177,1.74842,1.74912,26000000.0
2008-08-20 03:55:00,1.75183,1.75183,1.74878,1.74878,45000000.0
2008-08-20 04:00:00,1.75478,1.75478,1.74871,1.75145,47000000.0
2008-08-20 04:05:00,1.75087,1.75166,1.74918,1.74918,31000000.0
2008-08-20 04:10:00,1.74881,1.75123,1.74862,1.74877,23000000.0
2008-08-20 04:15:00,1.75653,1.75653,1.7487,1.75083,18000000.0
2008-08-20 04:20:00,1.74842,1.75088,1.74765,1.74782,43000000.0
2008-08-20 04:25:00,1.74971,1.75111,1.74799,1.74828,41000000.0
2008-08-20 04:30:00,1.75651,1.75651,1.74765,1.74882,36000000.0
2008-08-20 04:35:00,1.74823,1.75133,1.74817,1.7511,45000000.0
2008-08-20 04:40:00,1.75118,1.75147,1.74783,1.75142,28000000.0
2008-08-20 04:45:00,1.75688,1.75688,1.74858,1.74905,46000000.0
2008-08-20 04:50:00,1.75116,1.75189,1.74891,1.74891,35000000.0
2008-08-20 04:55:00,1.75179,1.75194,1.74863,1.74919,32000000.0
2008-08-20 05:00:00,1.75721,1.75721,1.74891,1.74921,46000000.0
2008-08-20 05:05:00,1.74874,1.75165,1.74864,1.74886,44000000.0
2008-08-20 05:10:00,1.74864,1.75153,1.74809,1.75153,39000000.0
2008-08-20 05:15:00,1.7498,1.75567,1.7489,1.74891,40000000.0
2008-08-20 05:20:00,1.75143,1.75148,1.74841,1.74865,53000000.0
2008-08-20 05:25:00,1.74882,1.75167,1.74866,1.75167,40000000.0
2008-08-20 05:30:00,1.75587,1.75587,1.74889,1.74966,42000000.0
2008-08-20 05:35:00,1.75205,1.75231,1.74948,1.75017,34000000.0
2008-08-20 05:40:00,1.75225,1.75239,1.74977,1.74994,38000000.0
2008-08-20 05:45:00,1.75058,1.75675,1.74984,1.74999,34000000.0
2008-08-20 05:50:00,1.75258,1.75275,1.74993,1.75065,29000000.0
2008-08-20 05:55:00,1.75163,1.7523,1.74945,1.74946,39000000.0
2008-08-20 06:00:00,1.75804,1.75804,1.74908,1.74926,41000000.0
2008-08-20 06:05:00,1.74937,1.75184,1.74902,1.74902,49000000.0
2008-08-20 06:10:00,1.75088,1.75196,1.74915,1.74915,41000000.0
2008-08-20 06:15:00,1.75844,1.75856,1.74874,1.74904,33000000.0
2008-08-20 06:20:00,1.74864,1.75199,1.74864,1.74882,33000000.0
2008-08-20 06:25:00,1.75137,1.75186,1.7485,1.74869,43000000.0
2008-08-20 06:30:00,1.74973,1.75592,1.74869,1.74887,37000000.0
2008-08-20 06:35:00,1.75098,1.75225,1.74933,1.74933,39000000.0
2008-08-20 06:40:00,1.75137,1.75257,1.74975,1.74992,50000000.0
2008-08-20 06:45:00,1.75714,1.75714,1.74972,1.75241,53000000.0
2008-08-20 06:50:00,1.7517,1.75194,1.7489,1.74956,53000000.0
2008-08-20 06:55:00,1.74969,1.75146,1.74862,1.74931,45000000.0
2008-08-20 07:00:00,1.75443,1.75443,1.74797,1.74862,58000000.0
2008-08-20 07:05:00,1.74832,1.75153,1.74791,1.74882,32000000.0
2008-08-20 07:10:00,1.74874,1.75158,1.74874,1.75132,69000000.0
2008-08-20 07:15:00,1.75531,1.75531,1.7489,1.7518,47000000.0
2008-08-20 07:20:00,1.74901,1.75179,1.74861,1.74904,59000000.0
2008-08-20 07:25:00,1.75173,1.75201,1.74871,1.74871,54000000.0
2008-08-20 07:30:00,1.75416,1.75416,1.74826,1.75129,92000000.0
2008-08-20 07:35:00,1.74929,1.75439,1.74821,1.75112,116000000.0
2008-08-20 07:40:00,1.75394,1.75503,1.75129,1.75149,60000000.0
2008-08-20 07:45:00,1.75447,1.7553,1.75111,1.75203,46000000.0
2008-08-20 07:50:00,1.75497,1.75516,1.75086,1.7549,38000000.0
2008-08-20 07:55:00,1.75497,1.75499,1.75008,1.75449,68000000.0
2008-08-20 08:00:00,1.75388,1.75461,1.75043,1.75405,72000000.0
2008-08-20 08:05:00,1.75443,1.75443,1.75045,1.75073,85000000.0
2008-08-20 08:10:00,1.75078,1.75401,1.7497,1.75033,46000000.0
2008-08-20 08:15:00,1.75337,1.75442,1.74986,1.7499,33000000.0
2008-08-20 08:20:00,1.75308,1.7545,1.75032,1.75328,41000000.0
2008-08-20 08:25:00,1.75313,1.75541,1.75089,1.75513,38000000.0
2008-08-20 08:30:00,1.75504,1.75539,1.75088,1.75478,47000000.0
2008-08-20 08:35:00,1.75374,1.75409,1.74953,1.75051,36000000.0
2008-08-20 08:40:00,1.75287,1.7536,1.74967,1.75329,38000000.0
2008-08-20 08:45:00,1.7537,1.75545,1.75068,1.7537,44000000.0
2008-08-20 08:50:00,1.75479,1.75518,1.75006,1.75329,46000000.0
2008-08-20 08:55:00,1.75238,1.75393,1.74841,1.75299,40000000.0
2008-08-20 09:00:00,1.75214,1.75296,1.7492,1.75287,42000000.0
2008-08-20 09:05:00,1.75181,1.75311,1.75076,1.75253,44000000.0
2008-08-20 09:10:00,1.75169,1.7534,1.75153,1.75205,40000000.0
2008-08-20 09:15:00,1.7522,1.75401,1.75194,1.75369,44000000.0
2008-08-20 09:20:00,1.75286,1.75503,1.75276,1.75374,37000000.0
2008-08-20 09:25:00,1.75391,1.75471,1.75332,1.75384,41000000.0
2008-08-20 09:30:00,1.75375,1.75686,1.75372,1.75639,41000000.0
2008-08-20 09:35:00,1.75605,1.75605,1.75445,1.75487,40000000.0
2008-08-20 09:40:00,1.75479,1.75613,1.75412,1.75499,46000000.0
2008-08-20 09:45:00,1.75428,1.7551,1.75378,1.75408,50000000.0
2008-08-20 09:50:00,1.75448,1.75582,1.75409,1.75541,40000000.0
2008-08-20 09:55:00,1.7555,1.75574,1.75343,1.75417,39000000.0
2008-08-20 10:00:00,1.7542,1.75513,1.75316,1.75496,48000000.0
2008-08-20 10:05:00,1.75471,1.75596,1.75377,1.75516,48000000.0
2008-08-20 10:10:00,1.75479,1.75551,1.7545,1.75512,41000000.0
2008-08-20 10:15:00,1.75516,1.75583,1.75382,1.75583,47000000.0
2008-08-20 10:20:00,1.75593,1.75593,1.75402,1.75553,39000000.0
2008-08-20 10:25:00,1.75561,1.75561,1.75423,1.75485,45000000.0
2008-08-20 10:30:00,1.75416,1.75555,1.75368,1.75447,51000000.0
2008-08-20 10:35:00,1.75366,1.75478,1.75326,1.75478,50000000.0
2008-08-20 10:40:00,1.75469,1.75539,1.75318,1.75435,41000000.0
2008-08-20 10:45:00,1.75409,1.75487,1.75364,1.75469,40000000.0
2008-08-20 10:50:00,1.75447,1.75462,1.75293,1.75314,39000000.0
2008-08-20 10:55:00,1.75399,1.75408,1.75176,1.75176,41000000.0
2008-08-20 11:00:00,1.75206,1.75346,1.75206,1.75318,43000000.0
2008-08-20 11:05:00,1.75259,1.7543,1.75174,1.75228,43000000.0
2008-08-20 11:10:00,1.75251,1.75322,1.75163,1.75296,46000000.0
2008-08-20 11:15:00,1.75253,1.7537,1.75152,1.75302,41000000.0
2008-08-20 11:20:00,1.75209,1.7533,1.75176,1.7533,47000000.0
2008-08-20 11:25:00,1.75307,1.75348,1.75159,1.75193,45000000.0
2008-08-20 11:30:00,1.75061,1.75237,1.75061,1.75237,42000000.0
2008-08-20 11:35:00,1.75217,1.75218,1.75058,1.7516,45000000.0
2008-08-20 11:40:00,1.75082,1.75256,1.75077,1.75077,50000000.0
2008-08-20 11:45:00,1.75123,1.75148,1.74994,1.75148,43000000.0
2008-08-20 11:50:00,1.75182,1.7521,1.74993,1.7521,46000000.0
2008-08-20 11:55:00,1.7508,1.75184,1.75025,1.75115,46000000.0
2008-08-20 12:00:00,1.75087,1.75132,1.74923,1.75093,40000000.0
2008-08-20 12:05:00,1.75083,1.75103,1.74989,1.75096,38000000.0
2008-08-20 12:10:00,1.75097,1.75148,1.7498,1.75048,40000000.0
2008-08-20 12:15:00,1.75042,1.75084,1.7491,1.75084,46000000.0
2008-08-20 12:20:00,1.75109,1.75177,1.74988,1.75132,42000000.0
2008-08-20 12:25:00,1.74984,1.75181,1.74984,1.75032,51000000.0
2008-08-20 12:30:00,1.75118,1.75197,1.7505,1.75197,46000000.0
2008-08-20 12:35:00,1.75086,1.75286,1.75086,1.75204,45000000.0
2008-08-20 12:40:00,1.75119,1.75327,1.75117,1.75316,46000000.0
2008-08-20 12:45:00,1.75244,1.75303,1.75172,1.75289,47000000.0
2008-08-20 12:50:00,1.75274,1.75346,1.75175,1.75323,44000000.0
2008-08-20 12:55:00,1.75298,1.75302,1.75073,1.75073,42000000.0
2008-08-20 13:00:00,1.75106,1.75249,1.75085,1.75249,43000000.0
2008-08-20 13:05:00,1.75257,1.75322,1.75144,1.75293,46000000.0
2008-08-20 13:10:00,1.75157,1.75295,1.75118,1.7523,47000000.0
2008-08-20 13:15:00,1.75143,1.75286,1.75052,1.75286,47000000.0
2008-08-20 13:20:00,1.75293,1.75293,1.75166,1.75166,42000000.0
2008-08-20 13:25:00,1.75226,1.75294,1.75157,1.75281,43000000.0
2008-08-20 13:30:00,1.75219,1.75263,1.75122,1.75257,43000000.0
2008-08-20 13:35:00,1.75232,1.75326,1.75143,1.75143,44000000.0
2008-08-20 13:40:00,1.7524,1.75335,1.75189,1.75296,45000000.0
2008-08-20 13:45:00,1.75255,1.75295,1.75168,1.75263,46000000.0
2008-08-20 13:50:00,1.75269,1.75269,1.75093,1.75141,45000000.0
2008-08-20 13:55:00,1.75231,1.75286,1.75134,1.75134,46000000.0
2008-08-20 14:00:00,1.75215,1.75374,1.75135,1.75347,42000000.0
2008-08-20 14:05:00,1.75266,1.75452,1.75266,1.75434,47000000.0
2008-08-20 14:10:00,1.75398,1.75453,1.7516,1.75204,51000000.0
2008-08-20 14:15:00,1.75218,1.75294,1.7513,1.75224,44000000.0
2008-08-20 14:20:00,1.75207,1.75207,1.75018,1.75202,43000000.0
2008-08-20 14:25:00,1.75116,1.75249,1.75084,1.75138,38000000.0
2008-08-20 14:30:00,1.75136,1.7527,1.75119,1.75209,46000000.0
2008-08-20 14:35:00,1.75199,1.75223,1.75014,1.75188,45000000.0
2008-08-20 14:40:00,1.75075,1.75165,1.74995,1.75157,45000000.0
2008-08-20 14:45:00,1.75064,1.75322,1.75051,1.75322,50000000.0
2008-08-20 14:50:00,1.75349,1.75351,1.75201,1.75308,42000000.0
2008-08-20 14:55:00,1.75296,1.75343,1.75208,1.75314,42000000.0
2008-08-20 15:00:00,1.75305,1.7538,1.7523,1.75305,44000000.0
2008-08-20 15:05:00,1.75456,1.75542,1.75384,1.75484,46000000.0
2008-08-20 15:10:00,1.7542,1.75531,1.75362,1.75531,47000000.0
2008-08-20 15:15:00,1.75514,1.75547,1.75347,1.75547,42000000.0
2008-08-20 15:20:00,1.75502,1.75655,1.75473,1.75621,41000000.0
2008-08-20 15:25:00,1.75573,1.75623,1.7545,1.75563,49000000.0
2008-08-20 15:30:00,1.75467,1.75678,1.75461,1.75651,46000000.0
2008-08-20 15:35:00,1.75642,1.75779,1.75534,1.7568,47000000.0
2008-08-20 15:40:00,1.75785,1.76036,1.75732,1.75893,46000000.0
2008-08-20 15:45:00,1.75946,1.76089,1.75847,1.75866,40000000.0
2008-08-20 15:50:00,1.75955,1.76072,1.75888,1.76037,48000000.0
2008-08-20 15:55:00,1.75974,1.76035,1.75766,1.75766,40000000.0
2008-08-20 16:00:00,1.75841,1.75962,1.75755,1.7591,35000000.0
2008-08-20 16:05:00,1.75956,1.75979,1.75787,1.75867,48000000.0
2008-08-20 16:10:00,1.75836,1.75836,1.7555,1.75667,48000000.0
2008-08-20 16:15:00,1.75616,1.7567,1.75313,1.75318,45000000.0
2008-08-20 16:20:00,1.75441,1.75453,1.75128,1.75261,51000000.0
2008-08-20 16:25:00,1.75155,1.75393,1.75155,1.7526,38000000.0
2008-08-20 16:30:00,1.75459,1.75528,1.75312,1.7532,45000000.0
2008-08-20 16:35:00,1.75347,1.7546,1.75166,1.75253,37000000.0
2008-08-20 16:40:00,1.75386,1.75494,1.75211,1.75211,45000000.0
2008-08-20 16:45:00,1.75321,1.75347,1.75156,1.75261,41000000.0
2008-08-20 16:50:00,1.75186,1.75296,1.75052,1.75144,46000000.0
2008-08-20 16:55:00,1.75005,1.75177,1.749,1.74987,41000000.0
2008-08-20 17:00:00,1.74985,1.75104,1.74929,1.74991,42000000.0
2008-08-20 17:05:00,1.7514,1.75215,1.75043,1.75108,43000000.0
2008-08-20 17:10:00,1.75008,1.75056,1.74761,1.74997,49000000.0
2008-08-20 17:15:00,1.74936,1.7508,1.74871,1.75014,42000000.0
2008-08-20 17:20:00,1.7503,1.75035,1.74892,1.75016,45000000.0
2008-08-20 17:25:00,1.74974,1.74974,1.74704,1.74766,45000000.0
2008-08-20 17:30:00,1.74726,1.74922,1.74668,1.74752,36000000.0
2008-08-20 17:35:00,1.74694,1.74915,1.74579,1.74908,43000000.0
2008-08-20 17:40:00,1.74921,1.75041,1.74808,1.74922,38000000.0
2008-08-20 17:45:00,1.74931,1.7514,1.74808,1.74887,54000000.0
2008-08-20 17:50:00,1.74908,1.75091,1.74834,1.74907,45000000.0
2008-08-20 17:55:00,1.75074,1.75151,1.74965,1.75125,43000000.0
2008-08-20 18:00:00,1.75077,1.75105,1.74925,1.75072,42000000.0
2008-08-20 18:05:00,1.75057,1.75218,1.74997,1.75128,42000000.0
2008-08-20 18:10:00,1.75178,1.75197,1.75049,1.75161,43000000.0
2008-08-20 18:15:00,1.75119,1.75226,1.75062,1.75136,42000000.0
2008-08-20 18:20:00,1.75204,1.75228,1.75041,1.75133,44000000.0
2008-08-20 18:25:00,1.75127,1.75148,1.75003,1.75055,47000000.0
2008-08-20 18:30:00,1.75139,1.75151,1.75028,1.7511,44000000.0
2008-08-20 18:35:00,1.75165,1.75179,1.75064,1.75179,42000000.0
2008-08-20 18:40:00,1.75188,1.75204,1.74988,1.75153,45000000.0
2008-08-20 18:45:00,1.7514,1.75247,1.75087,1.7512,43000000.0
2008-08-20 18:50:00,1.75134,1.75331,1.75134,1.75228,45000000.0
2008-08-20 18:55:00,1.7524,1.75366,1.75049,1.75049,41000000.0
2008-08-20 19:00:00,1.7511,1.75158,1.75034,1.75125,47000000.0
2008-08-20 19:05:00,1.75035,1.75105,1.74979,1.75052,46000000.0
2008-08-20 19:10:00,1.75057,1.75057,1.74667,1.74667,45000000.0
2008-08-20 19:15:00,1.74991,1.75053,1.74663,1.74734,47000000.0
2008-08-20 19:20:00,1.74925,1.75142,1.74707,1.75142,50000000.0
2008-08-20 19:25:00,1.74775,1.75197,1.74775,1.75157,45000000.0
2008-08-20 19:30:00,1.74997,1.75131,1.7476,1.75038,44000000.0
2008-08-20 19:35:00,1.75032,1.75207,1.74726,1.75157,43000000.0
2008-08-20 19:40:00,1.74791,1.75206,1.74791,1.74897,47000000.0
2008-08-20 19:45:00,1.75135,1.75258,1.74872,1.7518,46000000.0
2008-08-20 19:50:00,1.75169,1.75267,1.74859,1.75127,36000000.0
2008-08-20 19:55:00,1.74937,1.75237,1.74863,1.75209,41000000.0
2008-08-20 20:00:00,1.75292,1.75406,1.74956,1.75358,43000000.0
2008-08-20 20:05:00,1.7527,1.75363,1.74954,1.75266,42000000.0
2008-08-20 20:10:00,1.75246,1.75493,1.7503,1.75366,39000000.0
2008-08-20 20:15:00,1.75421,1.75593,1.75068,1.75593,44000000.0
2008-08-20 20:20:00,1.75545,1.75545,1.75151,1.75151,44000000.0
2008-08-20 20:25:00,1.75514,1.7559,1.75199,1.75575,45000000.0
2008-08-20 20:30:00,1.75573,1.75577,1.75179,1.75521,45000000.0
2008-08-20 20:35:00,1.75564,1.75589,1.75222,1.7556,44000000.0
2008-08-20 20:40:00,1.75514,1.75656,1.75252,1.75656,40000000.0
2008-08-20 20:45:00,1.75369,1.75759,1.75278,1.75673,41000000.0
2008-08-20 20:50:00,1.75627,1.75689,1.75287,1.75661,46000000.0
2008-08-20 20:55:00,1.75627,1.75708,1.75243,1.75636,42000000.0
2008-08-20 21:00:00,1.75653,1.75711,1.75344,1.75642,45000000.0
2008-08-20 21:05:00,1.75304,1.75693,1.75304,1.75357,45000000.0
2008-08-20 21:10:00,1.7559,1.7574,1.75349,1.7574,46000000.0
2008-08-20 21:15:00,1.75819,1.75819,1.75377,1.75794,49000000.0
2008-08-20 21:20:00,1.75535,1.75788,1.75425,1.75425,42000000.0
2008-08-20 21:25:00,1.75388,1.7577,1.75356,1.75696,50000000.0
2008-08-20 21:30:00,1.75705,1.75721,1.75337,1.75356,34000000.0
2008-08-20 21:35:00,1.75371,1.75694,1.75322,1.75369,39000000.0
2008-08-20 21:40:00,1.754,1.75736,1.75334,1.75734,45000000.0
2008-08-20 21:45:00,1.75783,1.75809,1.75417,1.75505,46000000.0
2008-08-20 21:50:00,1.75847,1.75847,1.75435,1.75443,40000000.0
2008-08-20 21:55:00,1.75424,1.75767,1.75419,1.75699,42000000.0
2008-08-20 22:00:00,1.7574,1.75741,1.75365,1.75646,44000000.0
2008-08-20 22:05:00,1.75367,1.75707,1.75257,1.75276,38000000.0
2008-08-20 22:10:00,1.75663,1.75676,1.75238,1.75238,39000000.0
2008-08-20 22:15:00,1.757,1.757,1.74993,1.75244,40000000.0
2008-08-20 22:20:00,1.75065,1.75304,1.75039,1.75067,35000000.0
2008-08-20 22:25:00,1.75201,1.75278,1.75037,1.75043,44000000.0
2008-08-20 22:30:00,1.75515,1.75515,1.75033,1.75033,31000000.0
2008-08-20 22:35:00,1.75102,1.75278,1.75013,1.75045,44000000.0
2008-08-20 22:40:00,1.75038,1.75452,1.7501,1.75452,48000000.0
2008-08-20 22:45:00,1.75584,1.75584,1.7531,1.75477,47000000.0
2008-08-20 22:50:00,1.75317,1.75518,1.7531,1.75508,39000000.0
2008-08-20 22:55:00,1.75301,1.75509,1.75301,1.75506,45000000.0
2008-08-20 23:00:00,1.75589,1.75694,1.75274,1.75313,42000000.0
2008-08-20 23:05:00,1.75403,1.75665,1.75271,1.75616,38000000.0
2008-08-20 23:10:00,1.75303,1.75678,1.75277,1.7529,35000000.0
2008-08-20 23:15:00,1.75564,1.75584,1.752,1.7557,40000000.0
2008-08-20 23:20:00,1.75603,1.75616,1.75241,1.75563,39000000.0
2008-08-20 23:25:00,1.75555,1.75589,1.75169,1.75542,44000000.0
2008-08-20 23:30:00,1.75582,1.75606,1.75193,1.75535,34000000.0
2008-08-20 23:35:00,1.75311,1.75623,1.75311,1.75614,16000000.0
2008-08-20 23:40:00,1.75236,1.75677,1.75236,1.75659,26000000.0
2008-08-20 23:45:00,1.75794,1.75805,1.75126,1.75156,35000000.0
2008-08-20 23:50:00,1.7513,1.75141,1.75123,1.75125,11000000.0
2008-08-20 23:55:00,1.75212,1.75257,1.7513,1.75254,42000000.0
2008-08-21 00:00:00,1.75677,1.75677,1.7509,1.75099,41000000.0
2008-08-21 00:05:00,1.75199,1.75213,1.75069,1.75169,41000000.0
2008-08-21 00:10:00,1.75056,1.75205,1.75052,1.75198,43000000.0
2008-08-21 00:15:00,1.75671,1.75671,1.75067,1.75067,36000000.0
2008-08-21 00:20:00,1.75183,1.75183,1.7506,1.75065,17000000.0
2008-08-21 00:30:00,1.75744,1.75746,1.75029,1.75058,26000000.0
2008-08-21 00:35:00,1.75094,1.75166,1.74998,1.75166,44000000.0
2008-08-21 00:40:00,1.75089,1.7518,1.75045,1.75164,33000000.0
2008-08-21 00:45:00,1.75667,1.75667,1.75078,1.75191,48000000.0
2008-08-21 00:50:00,1.75101,1.75212,1.75064,1.75122,30000000.0
2008-08-21 00:55:00,1.7519,1.75192,1.75032,1.75064,61000000.0
2008-08-21 01:00:00,1.75591,1.75591,1.74977,1.74983,64000000.0
2008-08-21 01:05:00,1.75055,1.75159,1.74996,1.75077,44000000.0
2008-08-21 01:10:00,1.75065,1.7521,1.75061,1.75102,44000000.0
2008-08-21 01:15:00,1.75662,1.75662,1.75098,1.75098,32000000.0
2008-08-21 01:20:00,1.75233,1.75268,1.75093,1.75139,45000000.0
2008-08-21 01:25:00,1.75249,1.75268,1.75105,1.75124,60000000.0
2008-08-21 01:30:00,1.75747,1.75747,1.75117,1.75117,65000000.0
2008-08-21 01:35:00,1.75113,1.75245,1.75107,1.7514,40000000.0
2008-08-21 01:40:00,1.75126,1.75214,1.75089,1.75197,25000000.0
2008-08-21 01:45:00,1.75701,1.75701,1.74353,1.74353,33000000.0
2008-08-21 01:50:00,1.74564,1.7529,1.74352,1.75221,41000000.0
2008-08-21 01:55:00,1.75199,1.75301,1.75161,1.75161,37000000.0
2008-08-21 02:00:00,1.75453,1.75674,1.75147,1.75163,39000000.0
2008-08-21 02:05:00,1.75263,1.75336,1.7517,1.75247,43000000.0
2008-08-21 02:10:00,1.75253,1.75352,1.75231,1.75246,41000000.0
2008-08-21 02:15:00,1.75846,1.75846,1.75226,1.7527,59000000.0
2008-08-21 02:20:00,1.7528,1.75368,1.75238,1.75297,38000000.0
2008-08-21 02:25:00,1.75275,1.75468,1.75274,1.75358,57000000.0
2008-08-21 02:30:00,1.75999,1.75999,1.75353,1.75447,64000000.0
2008-08-21 02:35:00,1.75419,1.7546,1.75299,1.75332,35000000.0
2008-08-21 02:40:00,1.75308,1.75447,1.75308,1.75343,34000000.0
2008-08-21 02:45:00,1.76068,1.76068,1.7539,1.75478,44000000.0
2008-08-21 02:50:00,1.75385,1.75542,1.75368,1.75542,50000000.0
2008-08-21 02:55:00,1.75546,1.75546,1.7535,1.75431,42000000.0
2008-08-21 03:00:00,1.75478,1.75993,1.75375,1.7542,55000000.0
2008-08-21 03:05:00,1.75491,1.75498,1.75355,1.75355,67000000.0
2008-08-21 03:10:00,1.7542,1.75474,1.75328,1.75416,44000000.0
2008-08-21 03:15:00,1.75978,1.75978,1.75304,1.75365,42000000.0
2008-08-21 03:20:00,1.75274,1.754,1.75264,1.75341,46000000.0
2008-08-21 03:25:00,1.7544,1.75474,1.75333,1.75333,45000000.0
2008-08-21 03:30:00,1.75963,1.75963,1.75324,1.75324,44000000.0
2008-08-21 03:35:00,1.7537,1.75466,1.75312,1.75363,43000000.0
2008-08-21 03:40:00,1.75414,1.7544,1.75318,1.75339,42000000.0
2008-08-21 03:45:00,1.75768,1.75768,1.7537,1.75473,48000000.0
2008-08-21 03:50:00,1.75339,1.75448,1.75339,1.75348,28000000.0
2008-08-21 03:55:00,1.75454,1.7546,1.75327,1.75386,45000000.0
2008-08-21 04:00:00,1.75805,1.75805,1.75387,1.75398,40000000.0
2008-08-21 04:05:00,1.75388,1.75503,1.75377,1.75404,34000000.0
2008-08-21 04:10:00,1.75387,1.75522,1.75387,1.75502,40000000.0
2008-08-21 04:15:00,1.75382,1.7576,1.75367,1.75456,30000000.0
2008-08-21 04:20:00,1.75384,1.75496,1.75314,1.75495,46000000.0
2008-08-21 04:25:00,1.75422,1.75531,1.75396,1.75396,37000000.0
2008-08-21 04:30:00,1.75789,1.75789,1.7535,1.75366,35000000.0
2008-08-21 04:35:00,1.75354,1.7546,1.75331,1.7537,45000000.0
2008-08-21 04:40:00,1.75354,1.75443,1.75306,1.75334,38000000.0
2008-08-21 04:45:00,1.75763,1.75763,1.75306,1.75333,46000000.0
2008-08-21 04:50:00,1.75351,1.75439,1.75316,1.75349,27000000.0
2008-08-21 04:55:00,1.75341,1.75453,1.75339,1.75352,32000000.0
2008-08-21 05:00:00,1.75715,1.75715,1.75346,1.75452,46000000.0
2008-08-21 05:05:00,1.75473,1.75487,1.75317,1.75418,54000000.0
2008-08-21 05:10:00,1.75445,1.75445,1.75319,1.75358,32000000.0
2008-08-21 05:15:00,1.75816,1.75816,1.75298,1.75326,40000000.0
2008-08-21 05:20:00,1.75452,1.75474,1.75358,1.75372,43000000.0
2008-08-21 05:25:00,1.75457,1.75472,1.75312,1.75361,22000000.0
2008-08-21 05:30:00,1.75718,1.75718,1.75299,1.75376,42000000.0
2008-08-21 05:35:00,1.75393,1.75401,1.75335,1.7538,27000000.0
2008-08-21 05:40:00,1.75378,1.75383,1.75343,1.75347,29000000.0
2008-08-21 05:45:00,1.75711,1.75711,1.7532,1.75363,43000000.0
2008-08-21 05:50:00,1.75358,1.75383,1.75346,1.75346,17000000.0
2008-08-21 05:55:00,1.75371,1.75455,1.75371,1.75445,35000000.0
2008-08-21 06:00:00,1.75782,1.75782,1.75431,1.75482,36000000.0
2008-08-21 06:05:00,1.75477,1.75499,1.75463,1.75481,17000000.0
2008-08-21 06:10:00,1.75464,1.75492,1.75446,1.75447,33000000.0
2008-08-21 06:15:00,1.75721,1.75721,1.75358,1.75379,28000000.0
2008-08-21 06:20:00,1.75406,1.75422,1.75351,1.75385,24000000.0
2008-08-21 06:25:00,1.75363,1.75374,1.75336,1.75358,28000000.0
2008-08-21 06:30:00,1.75672,1.75672,1.75342,1.75352,30000000.0
2008-08-21 06:35:00,1.75385,1.75406,1.75346,1.75365,13000000.0
2008-08-21 06:40:00,1.75393,1.75422,1.7538,1.75404,36000000.0
2008-08-21 06:45:00,1.75868,1.75868,1.75251,1.75251,32000000.0
2008-08-21 06:50:00,1.75357,1.75357,1.75299,1.75299,3000000.0
2008-08-21 06:55:00,1.7529,1.75366,1.75221,1.75249,53000000.0
2008-08-21 07:00:00,1.75666,1.75666,1.75257,1.75278,58000000.0
2008-08-21 07:05:00,1.75252,1.75463,1.75244,1.7535,42000000.0
2008-08-21 07:10:00,1.75374,1.75487,1.7531,1.75468,65000000.0
2008-08-21 07:15:00,1.75763,1.75966,1.75433,1.75961,44000000.0
2008-08-21 07:20:00,1.75521,1.75966,1.75453,1.7595,58000000.0
2008-08-21 07:25:00,1.7559,1.76081,1.75467,1.75983,65000000.0
2008-08-21 07:30:00,1.75984,1.76062,1.75423,1.75928,92000000.0
2008-08-21 07:35:00,1.76052,1.76141,1.75504,1.75587,114000000.0
2008-08-21 07:40:00,1.76106,1.76138,1.7554,1.75708,62000000.0
2008-08-21 07:45:00,1.76064,1.76177,1.75585,1.76158,46000000.0
2008-08-21 07:50:00,1.76234,1.76358,1.75713,1.76333,48000000.0
2008-08-21 07:55:00,1.7631,1.76385,1.75708,1.76284,70000000.0
2008-08-21 08:00:00,1.7617,1.76273,1.75694,1.76273,72000000.0
2008-08-21 08:05:00,1.76297,1.76302,1.75729,1.75781,87000000.0
2008-08-21 08:10:00,1.75742,1.76287,1.75701,1.76258,50000000.0
2008-08-21 08:15:00,1.76143,1.76217,1.75626,1.75627,42000000.0
2008-08-21 08:20:00,1.75773,1.76344,1.7561,1.76344,41000000.0
2008-08-21 08:25:00,1.75754,1.76328,1.75627,1.75864,41000000.0
2008-08-21 08:30:00,1.76246,1.76336,1.75769,1.75807,47000000.0
2008-08-21 08:35:00,1.76198,1.76579,1.7586,1.76375,35000000.0
2008-08-21 08:40:00,1.76499,1.76499,1.7591,1.76338,43000000.0
2008-08-21 08:45:00,1.76291,1.76384,1.75763,1.76009,44000000.0
2008-08-21 08:50:00,1.75957,1.76522,1.75849,1.76432,43000000.0
2008-08-21 08:55:00,1.7658,1.76586,1.76074,1.76262,42000000.0
2008-08-21 09:00:00,1.76618,1.76659,1.76088,1.76639,42000000.0
2008-08-21 09:05:00,1.7644,1.76702,1.76316,1.76667,44000000.0
2008-08-21 09:10:00,1.76745,1.76745,1.7631,1.76485,40000000.0
2008-08-21 09:15:00,1.76535,1.76747,1.76429,1.76642,44000000.0
2008-08-21 09:20:00,1.7659,1.76651,1.76354,1.76398,37000000.0
2008-08-21 09:25:00,1.76703,1.76874,1.76406,1.76874,41000000.0
2008-08-21 09:30:00,1.7663,1.76895,1.76551,1.76893,41000000.0
2008-08-21 09:35:00,1.76923,1.76926,1.76598,1.76921,40000000.0
2008-08-21 09:40:00,1.76902,1.7691,1.76554,1.76626,46000000.0
2008-08-21 09:45:00,1.76618,1.76897,1.76472,1.76682,50000000.0
2008-08-21 09:50:00,1.76527,1.76751,1.76261,1.76534,40000000.0
2008-08-21 09:55:00,1.76474,1.76648,1.76283,1.76375,39000000.0
2008-08-21 10:00:00,1.76277,1.76688,1.76266,1.76423,48000000.0
2008-08-21 10:05:00,1.76491,1.76636,1.76368,1.76618,48000000.0
2008-08-21 10:10:00,1.76355,1.76587,1.76298,1.76465,41000000.0
2008-08-21 10:15:00,1.76305,1.76616,1.76278,1.76577,47000000.0
2008-08-21 10:20:00,1.7661,1.7661,1.76339,1.76533,39000000.0
2008-08-21 10:25:00,1.76528,1.76571,1.76275,1.76434,45000000.0
2008-08-21 10:30:00,1.76309,1.7656,1.76276,1.7647,51000000.0
2008-08-21 10:35:00,1.76216,1.76437,1.76073,1.76118,50000000.0
2008-08-21 10:40:00,1.76169,1.7641,1.76162,1.76366,41000000.0
2008-08-21 10:45:00,1.76186,1.76394,1.7606,1.76292,40000000.0
2008-08-21 10:50:00,1.76319,1.76405,1.76034,1.76405,39000000.0
2008-08-21 10:55:00,1.76373,1.76389,1.76128,1.76389,41000000.0
2008-08-21 11:00:00,1.76352,1.7646,1.76119,1.76244,43000000.0
2008-08-21 11:05:00,1.76478,1.76498,1.76095,1.76116,43000000.0
2008-08-21 11:10:00,1.76298,1.76382,1.7611,1.76317,46000000.0
2008-08-21 11:15:00,1.76211,1.76315,1.7602,1.76301,41000000.0
2008-08-21 11:20:00,1.76043,1.76311,1.76043,1.76254,47000000.0
2008-08-21 11:25:00,1.76193,1.76248,1.76022,1.7623,45000000.0
2008-08-21 11:30:00,1.76127,1.76351,1.76005,1.76085,42000000.0
2008-08-21 11:35:00,1.76136,1.76357,1.7606,1.76278,45000000.0
2008-08-21 11:40:00,1.76318,1.76372,1.76082,1.76129,40000000.0
2008-08-21 11:45:00,1.76189,1.7632,1.75899,1.76182,43000000.0
2008-08-21 11:50:00,1.76085,1.76208,1.75916,1.76165,46000000.0
2008-08-21 11:55:00,1.76169,1.76185,1.75939,1.76137,46000000.0
2008-08-21 12:00:00,1.75969,1.76228,1.75914,1.75914,40000000.0
2008-08-21 12:05:00,1.76064,1.7612,1.75781,1.76055,38000000.0
2008-08-21 12:10:00,1.75869,1.76056,1.75758,1.76018,40000000.0
2008-08-21 12:15:00,1.7582,1.76121,1.75778,1.76116,46000000.0
2008-08-21 12:20:00,1.76132,1.76132,1.7579,1.76122,42000000.0
2008-08-21 12:25:00,1.76086,1.76136,1.7582,1.76035,51000000.0
2008-08-21 12:30:00,1.75935,1.76091,1.75742,1.75763,46000000.0
2008-08-21 12:35:00,1.75756,1.7612,1.7575,1.76081,45000000.0
2008-08-21 12:40:00,1.76041,1.76188,1.75824,1.76163,46000000.0
2008-08-21 12:45:00,1.75983,1.76188,1.75855,1.76064,47000000.0
2008-08-21 12:50:00,1.7579,1.76259,1.75782,1.76222,44000000.0
2008-08-21 12:55:00,1.75943,1.76233,1.75943,1.76024,42000000.0
2008-08-21 13:00:00,1.76056,1.76282,1.75964,1.76238,43000000.0
2008-08-21 13:05:00,1.76227,1.76337,1.75989,1.76337,46000000.0
2008-08-21 13:10:00,1.76286,1.76323,1.75922,1.76179,47000000.0
2008-08-21 13:15:00,1.76225,1.76261,1.75888,1.76258,47000000.0
2008-08-21 13:20:00,1.7628,1.7628,1.75901,1.76219,42000000.0
2008-08-21 13:25:00,1.75979,1.76292,1.75979,1.76002,43000000.0
2008-08-21 13:30:00,1.75988,1.76239,1.75896,1.76166,43000000.0
2008-08-21 13:35:00,1.75881,1.76268,1.75881,1.76242,44000000.0
2008-08-21 13:40:00,1.75971,1.76337,1.75971,1.76337,45000000.0
2008-08-21 13:45:00,1.76221,1.76532,1.76106,1.76248,46000000.0
2008-08-21 13:50:00,1.76321,1.76521,1.76266,1.76437,45000000.0
2008-08-21 13:55:00,1.76439,1.76517,1.76197,1.76274,46000000.0
2008-08-21 14:00:00,1.76332,1.76561,1.7618,1.76506,42000000.0
2008-08-21 14:05:00,1.76249,1.76558,1.7623,1.76542,47000000.0
2008-08-21 14:10:00,1.76494,1.76577,1.76241,1.76347,51000000.0
2008-08-21 14:15:00,1.76349,1.76641,1.76283,1.76289,44000000.0
2008-08-21 14:20:00,1.76555,1.76675,1.76314,1.7667,43000000.0
2008-08-21 14:25:00,1.76447,1.76632,1.76313,1.76313,38000000.0
2008-08-21 14:30:00,1.76282,1.76618,1.76219,1.76563,46000000.0
2008-08-21 14:35:00,1.76542,1.76627,1.76203,1.76521,45000000.0
2008-08-21 14:40:00,1.7659,1.76598,1.76248,1.76542,45000000.0
2008-08-21 14:45:00,1.76328,1.76776,1.76275,1.7646,50000000.0
2008-08-21 14:50:00,1.76714,1.77024,1.76554,1.7667,42000000.0
2008-08-21 14:55:00,1.76662,1.77017,1.76561,1.76561,42000000.0
2008-08-21 15:00:00,1.76787,1.77111,1.76699,1.77111,44000000.0
2008-08-21 15:05:00,1.77084,1.77106,1.76779,1.77106,46000000.0
2008-08-21 15:10:00,1.77141,1.77141,1.76648,1.76905,47000000.0
2008-08-21 15:15:00,1.7675,1.76934,1.76584,1.76917,42000000.0
2008-08-21 15:20:00,1.76868,1.77028,1.76563,1.76687,41000000.0
2008-08-21 15:25:00,1.76964,1.77078,1.76685,1.7685,49000000.0
2008-08-21 15:30:00,1.76832,1.77083,1.76722,1.7691,46000000.0
2008-08-21 15:35:00,1.76976,1.76976,1.76602,1.76681,47000000.0
2008-08-21 15:40:00,1.76669,1.76907,1.76511,1.76837,46000000.0
2008-08-21 15:45:00,1.76672,1.7689,1.76546,1.76682,40000000.0
2008-08-21 15:50:00,1.76884,1.7691,1.76584,1.76584,48000000.0
2008-08-21 15:55:00,1.76535,1.76886,1.76523,1.76706,40000000.0
2008-08-21 16:00:00,1.7694,1.77037,1.76629,1.76772,35000000.0
2008-08-21 16:05:00,1.76811,1.77062,1.76711,1.7698,48000000.0
2008-08-21 16:10:00,1.76789,1.77118,1.76725,1.77064,48000000.0
2008-08-21 16:15:00,1.76987,1.77056,1.76648,1.76652,45000000.0
2008-08-21 16:20:00,1.76595,1.76889,1.76491,1.76494,51000000.0
2008-08-21 16:25:00,1.76825,1.76852,1.76443,1.76812,38000000.0
2008-08-21 16:30:00,1.766,1.76969,1.76528,1.76914,45000000.0
2008-08-21 16:35:00,1.76918,1.76918,1.76528,1.76719,37000000.0
2008-08-21 16:40:00,1.76739,1.7708,1.76552,1.76939,45000000.0
2008-08-21 16:45:00,1.76739,1.7712,1.76739,1.77026,41000000.0
2008-08-21 16:50:00,1.76763,1.77175,1.76763,1.76899,46000000.0
2008-08-21 16:55:00,1.77024,1.77192,1.76722,1.76731,41000000.0
2008-08-21 17:00:00,1.76754,1.77165,1.76754,1.77034,42000000.0
2008-08-21 17:05:00,1.77085,1.77186,1.76851,1.77092,43000000.0
2008-08-21 17:10:00,1.77141,1.77143,1.76785,1.77046,49000000.0
2008-08-21 17:15:00,1.77106,1.7712,1.76685,1.76685,42000000.0
2008-08-21 17:20:00,1.76887,1.77063,1.7669,1.77063,45000000.0
2008-08-21 17:25:00,1.76747,1.77066,1.76726,1.76771,45000000.0
2008-08-21 17:30:00,1.77068,1.77121,1.76714,1.77119,36000000.0
2008-08-21 17:35:00,1.7689,1.77153,1.76729,1.7675,43000000.0
2008-08-21 17:40:00,1.76917,1.77066,1.76652,1.76793,38000000.0
2008-08-21 17:45:00,1.76847,1.77011,1.76651,1.77011,54000000.0
2008-08-21 17:50:00,1.7701,1.77094,1.76741,1.76962,45000000.0
2008-08-21 17:55:00,1.7709,1.7709,1.76723,1.76978,43000000.0
2008-08-21 18:00:00,1.76735,1.77065,1.76735,1.76885,42000000.0
2008-08-21 18:05:00,1.7689,1.77014,1.76625,1.77014,42000000.0
2008-08-21 18:10:00,1.7702,1.77083,1.7676,1.77025,43000000.0
2008-08-21 18:15:00,1.77069,1.77077,1.76758,1.76758,42000000.0
2008-08-21 18:20:00,1.77041,1.77049,1.76732,1.7676,44000000.0
2008-08-21 18:25:00,1.76771,1.77086,1.76759,1.77014,47000000.0
2008-08-21 18:30:00,1.76936,1.77044,1.76767,1.77018,44000000.0
2008-08-21 18:35:00,1.76845,1.77078,1.76701,1.77026,42000000.0
2008-08-21 18:40:00,1.76995,1.77108,1.76764,1.77108,45000000.0
2008-08-21 18:45:00,1.77046,1.77125,1.768,1.77098,43000000.0
2008-08-21 18:50:00,1.7707,1.77111,1.76712,1.77111,45000000.0
2008-08-21 18:55:00,1.77034,1.77151,1.76745,1.76877,41000000.0
2008-08-21 19:00:00,1.76904,1.77154,1.76866,1.77149,47000000.0
2008-08-21 19:05:00,1.77184,1.77235,1.76925,1.76957,46000000.0
2008-08-21 19:10:00,1.77155,1.77158,1.76576,1.76576,45000000.0
2008-08-21 19:15:00,1.77032,1.77042,1.76315,1.76315,47000000.0
2008-08-21 19:20:00,1.76648,1.76706,1.76108,1.76181,50000000.0
2008-08-21 19:25:00,1.7658,1.76845,1.76186,1.76728,45000000.0
2008-08-21 19:30:00,1.76719,1.76877,1.76334,1.76796,44000000.0
2008-08-21 19:35:00,1.76828,1.76833,1.76162,1.7671,43000000.0
2008-08-21 19:40:00,1.76263,1.76782,1.76243,1.76774,47000000.0
2008-08-21 19:45:00,1.7666,1.76816,1.76259,1.76673,46000000.0
2008-08-21 19:50:00,1.76684,1.76871,1.76304,1.76309,36000000.0
2008-08-21 19:55:00,1.76452,1.76836,1.76309,1.76704,41000000.0
2008-08-21 20:00:00,1.76646,1.76799,1.76209,1.76726,43000000.0
2008-08-21 20:05:00,1.76343,1.76806,1.7618,1.768,42000000.0
2008-08-21 20:10:00,1.7625,1.76761,1.76155,1.76155,39000000.0
2008-08-21 20:15:00,1.76455,1.76831,1.76258,1.76758,44000000.0
2008-08-21 20:20:00,1.76722,1.76832,1.76205,1.76205,44000000.0
2008-08-21 20:25:00,1.76711,1.76823,1.76198,1.76823,45000000.0
2008-08-21 20:30:00,1.76544,1.76827,1.76231,1.76261,45000000.0
2008-08-21 20:35:00,1.76744,1.76752,1.76144,1.76558,44000000.0
2008-08-21 20:40:00,1.76277,1.76683,1.76099,1.76683,40000000.0
2008-08-21 20:45:00,1.76346,1.76742,1.76102,1.76665,41000000.0
2008-08-21 20:50:00,1.76301,1.76746,1.76154,1.76716,46000000.0
2008-08-21 20:55:00,1.7614,1.76729,1.7614,1.76729,42000000.0
2008-08-21 21:00:00,1.76698,1.76769,1.76129,1.76769,45000000.0
2008-08-21 21:05:00,1.76327,1.76788,1.76259,1.76788,45000000.0
2008-08-21 21:10:00,1.76846,1.76895,1.76337,1.7677,46000000.0
2008-08-21 21:15:00,1.76629,1.76861,1.76285,1.76837,49000000.0
2008-08-21 21:20:00,1.76673,1.76866,1.76237,1.76728,42000000.0
2008-08-21 21:25:00,1.76368,1.76893,1.76299,1.768,51000000.0
2008-08-21 21:30:00,1.7651,1.76942,1.76233,1.76412,45000000.0
2008-08-21 21:35:00,1.76448,1.76925,1.76396,1.76925,48000000.0
2008-08-21 21:40:00,1.76861,1.76977,1.76418,1.76418,45000000.0
2008-08-21 21:45:00,1.7675,1.7692,1.76371,1.76822,46000000.0
2008-08-21 21:50:00,1.7679,1.76932,1.76331,1.76768,40000000.0
2008-08-21 21:55:00,1.76847,1.76911,1.76242,1.76474,42000000.0
2008-08-21 22:00:00,1.76943,1.76943,1.764,1.76433,44000000.0
2008-08-21 22:05:00,1.76493,1.76888,1.76422,1.76527,38000000.0
2008-08-21 22:10:00,1.76576,1.76885,1.76531,1.76757,39000000.0
2008-08-21 22:15:00,1.77015,1.77016,1.76443,1.76854,40000000.0
2008-08-21 22:20:00,1.76853,1.76859,1.76463,1.76833,42000000.0
2008-08-21 22:25:00,1.76814,1.76889,1.76472,1.76472,44000000.0
2008-08-21 22:30:00,1.7692,1.76956,1.76385,1.76385,38000000.0
2008-08-21 22:35:00,1.76602,1.76662,1.76445,1.76659,44000000.0
2008-08-21 22:40:00,1.75625,1.76439,1.75602,1.7565,48000000.0
2008-08-21 22:45:00,1.76849,1.76849,1.75575,1.75575,47000000.0
2008-08-21 22:50:00,1.76422,1.76422,1.75601,1.75605,38000000.0
2008-08-21 22:55:00,1.76267,1.76371,1.75532,1.75598,45000000.0
2008-08-21 23:00:00,1.76589,1.76589,1.7541,1.75729,34000000.0
2008-08-21 23:05:00,1.75534,1.76646,1.75533,1.75726,44000000.0
2008-08-21 23:10:00,1.76862,1.76862,1.75424,1.75554,43000000.0
2008-08-21 23:15:00,1.7681,1.7681,1.75436,1.75455,48000000.0
2008-08-21 23:20:00,1.75466,1.76727,1.7546,1.75606,39000000.0
2008-08-21 23:25:00,1.76433,1.76517,1.75538,1.75678,44000000.0
2008-08-21 23:30:00,1.76868,1.76868,1.75403,1.75477,43000000.0
2008-08-21 23:35:00,1.76395,1.76395,1.75362,1.75391,34000000.0
2008-08-21 23:40:00,1.76089,1.76339,1.75309,1.75333,32000000.0
2008-08-21 23:45:00,1.76994,1.77005,1.75325,1.75337,35000000.0
2008-08-21 23:50:00,1.75376,1.76336,1.75369,1.75369,41000000.0
2008-08-21 23:55:00,1.76141,1.76141,1.75361,1.7552,18000000.0
2008-08-22 00:00:00,1.76795,1.76795,1.75327,1.75507,45000000.0
2008-08-22 00:05:00,1.76099,1.7625,1.7533,1.7625,33000000.0
2008-08-22 00:10:00,1.75607,1.76287,1.75354,1.75435,28000000.0
2008-08-22 00:15:00,1.77015,1.77016,1.75398,1.75446,35000000.0
2008-08-22 00:20:00,1.75345,1.76314,1.75334,1.76216,33000000.0
2008-08-22 00:25:00,1.76315,1.76315,1.75306,1.75317,31000000.0
2008-08-22 00:30:00,1.76984,1.76986,1.75247,1.75392,33000000.0
2008-08-22 00:35:00,1.75228,1.7622,1.75228,1.75264,44000000.0
2008-08-22 00:40:00,1.75513,1.76127,1.75233,1.75424,33000000.0
2008-08-22 00:45:00,1.76905,1.76907,1.75219,1.7537,40000000.0
2008-08-22 00:50:00,1.76235,1.76293,1.75267,1.75291,37000000.0
2008-08-22 00:55:00,1.76182,1.76182,1.75193,1.7522,61000000.0
2008-08-22 01:00:00,1.76771,1.76771,1.75206,1.76094,64000000.0
2008-08-22 01:05:00,1.75462,1.76124,1.75171,1.75937,44000000.0
2008-08-22 01:10:00,1.75979,1.76178,1.75939,1.76178,44000000.0
2008-08-22 01:15:00,1.75954,1.76589,1.75954,1.76166,42000000.0
2008-08-22 01:20:00,1.76188,1.76188,1.75938,1.75938,35000000.0
2008-08-22 01:25:00,1.7617,1.7617,1.75955,1.75974,60000000.0
2008-08-22 01:30:00,1.76841,1.76841,1.75924,1.75944,23000000.0
2008-08-22 01:35:00,1.75939,1.76173,1.75912,1.7598,45000000.0
2008-08-22 01:40:00,1.76144,1.7615,1.75975,1.75987,43000000.0
2008-08-22 01:45:00,1.76775,1.76775,1.75969,1.76021,36000000.0
2008-08-22 01:50:00,1.76029,1.7617,1.75965,1.7617,18000000.0
2008-08-22 01:55:00,1.76021,1.76192,1.76013,1.76192,37000000.0
2008-08-22 02:00:00,1.76693,1.76693,1.75987,1.75987,38000000.0
2008-08-22 02:05:00,1.76111,1.76135,1.75912,1.7597,43000000.0
2008-08-22 02:10:00,1.7616,1.76177,1.75984,1.75996,41000000.0
2008-08-22 02:15:00,1.76787,1.76787,1.75981,1.76021,59000000.0
2008-08-22 02:20:00,1.76174,1.76227,1.7598,1.76205,38000000.0
2008-08-22 02:25:00,1.76027,1.76238,1.75913,1.75949,57000000.0
2008-08-22 02:30:00,1.76789,1.76789,1.75902,1.75944,64000000.0
2008-08-22 02:35:00,1.76121,1.76121,1.75908,1.75914,46000000.0
2008-08-22 02:40:00,1.76105,1.76105,1.75885,1.75934,43000000.0
2008-08-22 02:45:00,1.76736,1.76736,1.75869,1.75875,44000000.0
2008-08-22 02:50:00,1.76081,1.76081,1.75864,1.76053,50000000.0
2008-08-22 02:55:00,1.7588,1.76281,1.7588,1.76035,42000000.0
2008-08-22 03:00:00,1.76653,1.76653,1.76004,1.76056,55000000.0
2008-08-22 03:05:00,1.76226,1.76335,1.76072,1.76117,67000000.0
2008-08-22 03:10:00,1.76183,1.76336,1.76061,1.76294,44000000.0
2008-08-22 03:15:00,1.77171,1.77171,1.76082,1.76082,42000000.0
2008-08-22 03:20:00,1.76254,1.76255,1.7606,1.76091,36000000.0
2008-08-22 03:25:00,1.76272,1.76279,1.7603,1.7603,45000000.0
2008-08-22 03:30:00,1.77031,1.77031,1.75977,1.76037,37000000.0
2008-08-22 03:35:00,1.76078,1.76275,1.76027,1.7626,43000000.0
2008-08-22 03:40:00,1.76064,1.76245,1.76064,1.76108,8000000.0
2008-08-22 03:45:00,1.77385,1.77386,1.76051,1.76082,48000000.0
2008-08-22 03:50:00,1.76012,1.76269,1.76012,1.76084,35000000.0
2008-08-22 03:55:00,1.76242,1.76267,1.7603,1.76196,35000000.0
2008-08-22 04:00:00,1.76488,1.76488,1.75942,1.7598,47000000.0
2008-08-22 04:05:00,1.7616,1.76166,1.75926,1.76156,38000000.0
2008-08-22 04:10:00,1.75981,1.76191,1.75942,1.75973,38000000.0
2008-08-22 04:15:00,1.76986,1.76986,1.76007,1.7606,31000000.0
2008-08-22 04:20:00,1.76208,1.76272,1.76048,1.76048,40000000.0
2008-08-22 04:25:00,1.76191,1.76217,1.75946,1.75968,39000000.0
2008-08-22 04:30:00,1.772,1.772,1.75942,1.76183,39000000.0
2008-08-22 04:35:00,1.75984,1.76144,1.75914,1.75937,45000000.0
2008-08-22 04:40:00,1.76102,1.7619,1.75946,1.76176,38000000.0
2008-08-22 04:45:00,1.77295,1.77307,1.75991,1.76186,36000000.0
2008-08-22 04:50:00,1.76217,1.76217,1.75941,1.75941,41000000.0
2008-08-22 04:55:00,1.76171,1.76171,1.75934,1.7595,33000000.0
2008-08-22 05:00:00,1.76938,1.76938,1.75923,1.75974,37000000.0
2008-08-22 05:05:00,1.75963,1.76167,1.75956,1.76131,54000000.0
2008-08-22 05:10:00,1.75973,1.76173,1.75911,1.76122,39000000.0
2008-08-22 05:15:00,1.77205,1.77205,1.75952,1.76154,40000000.0
2008-08-22 05:20:00,1.76165,1.76165,1.75905,1.75909,53000000.0
2008-08-22 05:25:00,1.76088,1.761,1.75924,1.75966,39000000.0
2008-08-22 05:30:00,1.7694,1.7694,1.75922,1.76108,35000000.0
2008-08-22 05:35:00,1.75929,1.76113,1.75848,1.75884,41000000.0
2008-08-22 05:40:00,1.76041,1.76081,1.75868,1.76045,39000000.0
2008-08-22 05:45:00,1.77109,1.77109,1.75868,1.7608,43000000.0
2008-08-22 05:50:00,1.76084,1.76113,1.75889,1.75913,34000000.0
2008-08-22 05:55:00,1.76097,1.76121,1.75898,1.76121,42000000.0
2008-08-22 06:00:00,1.77027,1.77027,1.75898,1.76107,36000000.0
2008-08-22 06:05:00,1.76128,1.76129,1.75922,1.75968,41000000.0
2008-08-22 06:10:00,1.76117,1.76219,1.7598,1.76159,38000000.0
2008-08-22 06:15:00,1.7701,1.7701,1.76016,1.76109,42000000.0
2008-08-22 06:20:00,1.76145,1.76324,1.76061,1.76127,30000000.0
2008-08-22 06:25:00,1.76157,1.76263,1.76037,1.76037,40000000.0
2008-08-22 06:30:00,1.77268,1.77268,1.75976,1.76052,42000000.0
2008-08-22 06:35:00,1.76182,1.76234,1.76004,1.76204,40000000.0
2008-08-22 06:40:00,1.76041,1.76225,1.75942,1.76181,44000000.0
2008-08-22 06:45:00,1.76637,1.76637,1.76004,1.76096,36000000.0
2008-08-22 06:50:00,1.76235,1.76358,1.76107,1.7612,40000000.0
2008-08-22 06:55:00,1.76176,1.76325,1.76093,1.76104,56000000.0
2008-08-22 07:00:00,1.76615,1.76615,1.75902,1.75917,58000000.0
2008-08-22 07:05:00,1.75894,1.7613,1.75894,1.75954,21000000.0
2008-08-22 07:10:00,1.76081,1.76161,1.75918,1.75943,72000000.0
2008-08-22 07:15:00,1.76446,1.76446,1.75937,1.76,53000000.0
2008-08-22 07:20:00,1.76073,1.76304,1.76054,1.763,55000000.0
2008-08-22 07:25:00,1.76098,1.76657,1.76075,1.76655,51000000.0
2008-08-22 07:30:00,1.76633,1.76731,1.76288,1.76731,92000000.0
2008-08-22 07:35:00,1.76421,1.76771,1.76358,1.76771,112000000.0
2008-08-22 07:40:00,1.76437,1.76811,1.76357,1.76792,63000000.0
2008-08-22 07:45:00,1.76668,1.76784,1.76334,1.76458,46000000.0
2008-08-22 07:50:00,1.7637,1.76862,1.7637,1.76852,45000000.0
2008-08-22 07:55:00,1.76532,1.76911,1.76421,1.76868,66000000.0
2008-08-22 08:00:00,1.76795,1.76865,1.76315,1.76346,72000000.0
2008-08-22 08:05:00,1.76737,1.76787,1.76347,1.76433,82000000.0
2008-08-22 08:10:00,1.76712,1.76781,1.76296,1.76779,46000000.0
2008-08-22 08:15:00,1.76688,1.76695,1.76303,1.7639,38000000.0
2008-08-22 08:20:00,1.76689,1.76803,1.76342,1.76756,41000000.0
2008-08-22 08:25:00,1.76474,1.76822,1.76356,1.76822,38000000.0
2008-08-22 08:30:00,1.76769,1.76858,1.76343,1.76551,47000000.0
2008-08-22 08:35:00,1.76829,1.76992,1.7654,1.7679,37000000.0
2008-08-22 08:40:00,1.76728,1.76927,1.76454,1.7691,41000000.0
2008-08-22 08:45:00,1.76938,1.76938,1.76474,1.76792,44000000.0
2008-08-22 08:50:00,1.76778,1.76917,1.76456,1.76917,44000000.0
2008-08-22 08:55:00,1.76802,1.76917,1.76403,1.76435,35000000.0
2008-08-22 09:00:00,1.76699,1.76849,1.76368,1.76697,42000000.0
2008-08-22 09:05:00,1.76656,1.76714,1.76524,1.76644,44000000.0
2008-08-22 09:10:00,1.76691,1.7673,1.76456,1.76604,40000000.0
2008-08-22 09:15:00,1.76508,1.76627,1.7633,1.76469,44000000.0
2008-08-22 09:20:00,1.76497,1.76497,1.76237,1.76388,37000000.0
2008-08-22 09:25:00,1.76233,1.76489,1.76233,1.76423,41000000.0
2008-08-22 09:30:00,1.76323,1.76439,1.76217,1.76423,41000000.0
2008-08-22 09:35:00,1.76409,1.76432,1.7621,1.76398,40000000.0
2008-08-22 09:40:00,1.76188,1.76348,1.76121,1.76229,46000000.0
2008-08-22 09:45:00,1.76185,1.76262,1.76036,1.76049,50000000.0
2008-08-22 09:50:00,1.76025,1.76252,1.76014,1.76173,40000000.0
2008-08-22 09:55:00,1.76218,1.76218,1.75936,1.76139,39000000.0
2008-08-22 10:00:00,1.76102,1.76102,1.75833,1.75952,48000000.0
2008-08-22 10:05:00,1.76063,1.76154,1.75927,1.76091,48000000.0
2008-08-22 10:10:00,1.76113,1.76181,1.75907,1.75907,41000000.0
2008-08-22 10:15:00,1.75925,1.76116,1.75895,1.75918,47000000.0
2008-08-22 10:20:00,1.76054,1.76061,1.75885,1.75966,39000000.0
2008-08-22 10:25:00,1.7584,1.75999,1.75672,1.75672,45000000.0
2008-08-22 10:30:00,1.75809,1.75971,1.75718,1.75839,51000000.0
2008-08-22 10:35:00,1.75834,1.75981,1.75737,1.7587,50000000.0
2008-08-22 10:40:00,1.75749,1.75918,1.7569,1.75771,41000000.0
2008-08-22 10:45:00,1.75847,1.75957,1.75701,1.75894,40000000.0
2008-08-22 10:50:00,1.75926,1.76044,1.75764,1.7586,39000000.0
2008-08-22 10:55:00,1.75999,1.76019,1.75776,1.75798,41000000.0
2008-08-22 11:00:00,1.75905,1.75945,1.75719,1.75807,43000000.0
2008-08-22 11:05:00,1.75826,1.76036,1.75795,1.7585,43000000.0
2008-08-22 11:10:00,1.75862,1.76068,1.75851,1.76058,46000000.0
2008-08-22 11:15:00,1.7606,1.76083,1.75923,1.76055,41000000.0
2008-08-22 11:20:00,1.76033,1.76077,1.75822,1.75992,47000000.0
2008-08-22 11:25:00,1.7596,1.76055,1.75879,1.75919,45000000.0
2008-08-22 11:30:00,1.7587,1.76024,1.75833,1.76024,42000000.0
2008-08-22 11:35:00,1.75904,1.76066,1.75827,1.76046,45000000.0
2008-08-22 11:40:00,1.76042,1.76048,1.75808,1.75961,50000000.0
2008-08-22 11:45:00,1.75892,1.76035,1.75829,1.76035,43000000.0
2008-08-22 11:50:00,1.76004,1.76076,1.75853,1.76076,46000000.0
2008-08-22 11:55:00,1.76104,1.76114,1.75873,1.76024,46000000.0
2008-08-22 12:00:00,1.75989,1.75989,1.75742,1.75966,40000000.0
2008-08-22 12:05:00,1.75949,1.76062,1.75797,1.76006,38000000.0
2008-08-22 12:10:00,1.76019,1.76144,1.75905,1.76062,40000000.0
2008-08-22 12:15:00,1.75992,1.76091,1.75901,1.75953,46000000.0
2008-08-22 12:20:00,1.75891,1.76033,1.75791,1.75964,42000000.0
2008-08-22 12:25:00,1.75772,1.76057,1.75772,1.76057,51000000.0
2008-08-22 12:30:00,1.76025,1.76107,1.75907,1.76074,46000000.0
2008-08-22 12:35:00,1.76058,1.76148,1.75953,1.76124,45000000.0
2008-08-22 12:40:00,1.75976,1.76148,1.75953,1.76138,46000000.0
2008-08-22 12:45:00,1.76078,1.76186,1.75963,1.76174,47000000.0
2008-08-22 12:50:00,1.76179,1.76201,1.75956,1.76201,44000000.0
2008-08-22 12:55:00,1.76201,1.76201,1.75919,1.761,42000000.0
2008-08-22 13:00:00,1.76013,1.76203,1.75992,1.76144,43000000.0
2008-08-22 13:05:00,1.76194,1.76195,1.75924,1.75938,46000000.0
2008-08-22 13:10:00,1.76097,1.76155,1.75926,1.76009,47000000.0
2008-08-22 13:15:00,1.75921,1.76072,1.759,1.75928,47000000.0
2008-08-22 13:20:00,1.76072,1.76154,1.75913,1.76057,42000000.0
2008-08-22 13:25:00,1.76179,1.76179,1.75893,1.75912,43000000.0
2008-08-22 13:30:00,1.75991,1.76026,1.7584,1.75845,43000000.0
2008-08-22 13:35:00,1.75944,1.75971,1.75707,1.7578,44000000.0
2008-08-22 13:40:00,1.75685,1.75748,1.75407,1.75613,45000000.0
2008-08-22 13:45:00,1.75551,1.75691,1.75284,1.75443,46000000.0
2008-08-22 13:50:00,1.75406,1.75539,1.75243,1.75319,45000000.0
2008-08-22 13:55:00,1.75341,1.75395,1.75147,1.75314,46000000.0
2008-08-22 14:00:00,1.75286,1.75371,1.75188,1.7526,42000000.0
2008-08-22 14:05:00,1.75243,1.75327,1.75094,1.75325,47000000.0
2008-08-22 14:10:00,1.75217,1.7544,1.75217,1.75302,51000000.0
2008-08-22 14:15:00,1.75326,1.75406,1.75251,1.75327,44000000.0
2008-08-22 14:20:00,1.75459,1.75522,1.75321,1.75424,43000000.0
2008-08-22 14:25:00,1.75428,1.75598,1.75418,1.75563,38000000.0
2008-08-22 14:30:00,1.75613,1.75638,1.75437,1.75554,46000000.0
2008-08-22 14:35:00,1.7553,1.7565,1.754,1.7565,45000000.0
2008-08-22 14:40:00,1.75631,1.75773,1.7547,1.75773,45000000.0
2008-08-22 14:45:00,1.75671,1.75722,1.75427,1.75562,50000000.0
2008-08-22 14:50:00,1.75578,1.75677,1.75464,1.75632,42000000.0
2008-08-22 14:55:00,1.75483,1.75647,1.75452,1.75467,42000000.0
2008-08-22 15:00:00,1.75596,1.75641,1.75467,1.75641,44000000.0
2008-08-22 15:05:00,1.75626,1.75743,1.75558,1.75668,46000000.0
2008-08-22 15:10:00,1.75674,1.75823,1.75616,1.75814,47000000.0
2008-08-22 15:15:00,1.75706,1.75875,1.75669,1.75866,42000000.0
2008-08-22 15:20:00,1.75759,1.75862,1.75646,1.75768,41000000.0
2008-08-22 15:25:00,1.75759,1.75789,1.75628,1.75761,49000000.0
2008-08-22 15:30:00,1.75733,1.75784,1.75597,1.75698,46000000.0
2008-08-22 15:35:00,1.75605,1.75766,1.75597,1.75718,47000000.0
2008-08-22 15:40:00,1.75686,1.75703,1.75547,1.75685,46000000.0
2008-08-22 15:45:00,1.75725,1.75725,1.755,1.75538,40000000.0
2008-08-22 15:50:00,1.75534,1.75623,1.75432,1.75623,48000000.0
2008-08-22 15:55:00,1.75666,1.75666,1.75365,1.75365,40000000.0
2008-08-22 16:00:00,1.75592,1.75851,1.75368,1.75844,35000000.0
2008-08-22 16:05:00,1.75861,1.75892,1.75686,1.75798,48000000.0
2008-08-22 16:10:00,1.75903,1.75958,1.75693,1.75767,48000000.0
2008-08-22 16:15:00,1.75669,1.75738,1.755,1.75611,45000000.0
2008-08-22 16:20:00,1.75592,1.75592,1.75384,1.75527,51000000.0
2008-08-22 16:25:00,1.75494,1.75606,1.75369,1.75396,38000000.0
2008-08-22 16:30:00,1.7544,1.75577,1.75401,1.75554,45000000.0
2008-08-22 16:35:00,1.75411,1.75606,1.75377,1.75541,37000000.0
2008-08-22 16:40:00,1.75405,1.75556,1.75326,1.75482,45000000.0
2008-08-22 16:45:00,1.75435,1.75584,1.75372,1.75474,41000000.0
2008-08-22 16:50:00,1.75436,1.75554,1.75306,1.75549,46000000.0
2008-08-22 16:55:00,1.754,1.75595,1.75383,1.75595,41000000.0
2008-08-22 17:00:00,1.75616,1.7563,1.75224,1.75315,42000000.0
2008-08-22 17:05:00,1.75375,1.75467,1.75282,1.7543,43000000.0
2008-08-22 17:10:00,1.75344,1.75504,1.75291,1.75436,49000000.0
2008-08-22 17:15:00,1.75508,1.75508,1.75265,1.75438,42000000.0
2008-08-22 17:20:00,1.75407,1.75407,1.75132,1.75328,45000000.0
2008-08-22 17:25:00,1.75354,1.75383,1.7518,1.75376,45000000.0
2008-08-22 17:30:00,1.75255,1.75458,1.75255,1.75415,36000000.0
2008-08-22 17:35:00,1.75318,1.75499,1.75293,1.75327,43000000.0
2008-08-22 17:40:00,1.75486,1.7559,1.75356,1.75495,38000000.0
2008-08-22 17:45:00,1.75396,1.75575,1.7535,1.75402,54000000.0
2008-08-22 17:50:00,1.75507,1.75553,1.75309,1.75349,45000000.0
2008-08-22 17:55:00,1.75416,1.75633,1.75416,1.7552,43000000.0
2008-08-22 18:00:00,1.75531,1.75545,1.75343,1.75363,42000000.0
2008-08-22 18:05:00,1.75436,1.75588,1.75402,1.7549,42000000.0
2008-08-22 18:10:00,1.75528,1.75528,1.75384,1.75519,43000000.0
2008-08-22 18:15:00,1.75506,1.75506,1.75365,1.75411,42000000.0
2008-08-22 18:20:00,1.75431,1.75503,1.75366,1.75483,44000000.0
2008-08-22 18:25:00,1.75428,1.75527,1.75393,1.75454,47000000.0
2008-08-22 18:30:00,1.75499,1.7556,1.75401,1.75484,44000000.0
2008-08-22 18:35:00,1.75542,1.75664,1.75451,1.75649,42000000.0
2008-08-22 18:40:00,1.75659,1.75659,1.7546,1.75524,45000000.0
2008-08-22 18:45:00,1.75503,1.75518,1.75388,1.75518,43000000.0
2008-08-22 18:50:00,1.7554,1.75553,1.75437,1.75544,45000000.0
2008-08-22 18:55:00,1.7553,1.75556,1.75184,1.75456,41000000.0
2008-08-22 19:00:00,1.75387,1.75469,1.75097,1.75424,47000000.0
2008-08-22 19:05:00,1.75384,1.75386,1.74922,1.74955,46000000.0
2008-08-22 19:10:00,1.7492,1.75319,1.74881,1.75319,45000000.0
2008-08-22 19:15:00,1.7541,1.7541,1.75037,1.75379,47000000.0
2008-08-22 19:20:00,1.75302,1.75376,1.75049,1.75328,50000000.0
2008-08-22 19:25:00,1.75266,1.75383,1.75062,1.7508,45000000.0
2008-08-22 19:30:00,1.75431,1.75431,1.74945,1.7534,44000000.0
2008-08-22 19:35:00,1.75347,1.75398,1.75023,1.75057,43000000.0
2008-08-22 19:40:00,1.7532,1.75377,1.7501,1.75351,47000000.0
2008-08-22 19:45:00,1.75508,1.75508,1.75047,1.75048,46000000.0
2008-08-22 19:50:00,1.75054,1.75442,1.7503,1.75379,36000000.0
2008-08-22 19:55:00,1.75389,1.75389,1.74969,1.75244,41000000.0
2008-08-22 20:00:00,1.75058,1.75349,1.74935,1.75323,43000000.0
2008-08-22 20:05:00,1.75356,1.75356,1.74935,1.75254,42000000.0
2008-08-22 20:10:00,1.75326,1.75326,1.74893,1.75157,39000000.0
2008-08-22 20:15:00,1.75244,1.75333,1.7492,1.75185,44000000.0
2008-08-22 20:20:00,1.74832,1.75179,1.74693,1.74774,44000000.0
2008-08-22 20:25:00,1.7504,1.75169,1.74769,1.75166,45000000.0
2008-08-22 20:30:00,1.75139,1.75148,1.74796,1.75046,45000000.0
2008-08-22 20:35:00,1.74745,1.75139,1.74731,1.75032,44000000.0
2008-08-22 20:40:00,1.74814,1.7513,1.74647,1.75011,40000000.0
2008-08-22 20:45:00,1.75024,1.752,1.74741,1.75197,41000000.0
2008-08-22 20:50:00,1.74938,1.7522,1.7478,1.75116,46000000.0
2008-08-22 20:55:00,1.75173,1.75188,1.74859,1.75124,42000000.0
2008-08-22 21:00:00,1.75103,1.75122,1.74731,1.74765,45000000.0
2008-08-22 21:05:00,1.75132,1.75173,1.74792,1.75154,45000000.0
2008-08-22 21:10:00,1.75082,1.75122,1.74841,1.74842,46000000.0
2008-08-22 21:15:00,1.75339,1.75339,1.74795,1.75103,49000000.0
2008-08-22 21:20:00,1.74798,1.75118,1.74751,1.75114,42000000.0
2008-08-22 21:25:00,1.748,1.75081,1.74695,1.75006,52000000.0
2008-08-22 21:30:00,1.74972,1.75077,1.7466,1.74681,45000000.0
2008-08-22 21:35:00,1.74966,1.74993,1.74566,1.74879,48000000.0
2008-08-22 21:40:00,1.74582,1.74911,1.74582,1.74856,45000000.0
2008-08-22 21:45:00,1.7495,1.74961,1.74614,1.74961,46000000.0
2008-08-22 21:50:00,1.74598,1.75,1.74585,1.74942,40000000.0
2008-08-22 21:55:00,1.75004,1.75028,1.74662,1.7497,42000000.0
2008-08-22 22:00:00,1.74931,1.75016,1.74665,1.74959,33000000.0
2008-08-22 22:05:00,1.74975,1.74984,1.74655,1.74751,28000000.0
2008-08-22 22:10:00,1.74788,1.74993,1.74691,1.74976,32000000.0
2008-08-22 22:15:00,1.75045,1.75046,1.74757,1.75007,32000000.0
2008-08-22 22:20:00,1.74956,1.74986,1.74652,1.74986,42000000.0
2008-08-22 22:25:00,1.74995,1.75011,1.74683,1.75011,44000000.0
2008-08-22 22:30:00,1.75035,1.751,1.74742,1.7505,38000000.0
2008-08-22 22:35:00,1.75015,1.75088,1.74756,1.75071,44000000.0
2008-08-22 22:40:00,1.7501,1.7509,1.74827,1.74908,48000000.0
2008-08-22 22:45:00,1.75216,1.75216,1.74852,1.74852,47000000.0
2008-08-22 22:50:00,1.74901,1.74912,1.74816,1.7487,48000000.0
2008-08-22 22:55:00,1.74848,1.74927,1.74814,1.7489,45000000.0
2008-08-24 23:00:00,1.75282,1.75282,1.74755,1.74783,15000000.0
2008-08-24 23:05:00,1.75503,1.75516,1.75503,1.75505,11000000.0
2008-08-24 23:10:00,1.75545,1.75569,1.75544,1.75544,32000000.0
2008-08-24 23:15:00,1.75378,1.7556,1.73753,1.73774,41000000.0
2008-08-24 23:20:00,1.75555,1.75555,1.73854,1.73854,7000000.0
2008-08-24 23:25:00,1.75489,1.75548,1.73772,1.73948,37000000.0
2008-08-24 23:30:00,1.75422,1.75584,1.73903,1.75584,25000000.0
2008-08-24 23:35:00,1.75464,1.75464,1.73925,1.73975,20000000.0
2008-08-24 23:40:00,1.7541,1.75576,1.73852,1.73914,33000000.0
2008-08-24 23:45:00,1.75404,1.75449,1.73814,1.73865,36000000.0
2008-08-24 23:50:00,1.75429,1.75564,1.73863,1.75526,18000000.0
2008-08-24 23:55:00,1.75448,1.75448,1.73773,1.73812,26000000.0
2008-08-25 00:00:00,1.75154,1.75446,1.73816,1.73848,41000000.0
2008-08-25 00:05:00,1.73796,1.754,1.7379,1.74002,33000000.0
2008-08-25 00:10:00,1.73804,1.75445,1.73783,1.73926,28000000.0
2008-08-25 00:15:00,1.75365,1.75455,1.7389,1.73947,35000000.0
2008-08-25 00:25:00,1.75116,1.75552,1.73829,1.73829,23000000.0
2008-08-25 00:30:00,1.75109,1.75109,1.73772,1.73832,33000000.0
2008-08-25 00:35:00,1.73806,1.74863,1.73782,1.73821,16000000.0
2008-08-25 00:40:00,1.75071,1.75501,1.73733,1.7392,40000000.0
2008-08-25 00:45:00,1.75206,1.75486,1.7373,1.73944,48000000.0
2008-08-25 00:50:00,1.75247,1.75487,1.73967,1.73993,37000000.0
2008-08-25 00:55:00,1.73843,1.75361,1.73734,1.73766,52000000.0
2008-08-25 01:00:00,1.75386,1.75406,1.73801,1.73801,64000000.0
2008-08-25 01:05:00,1.75433,1.75478,1.73804,1.73814,44000000.0
2008-08-25 01:10:00,1.75567,1.75567,1.73806,1.73988,44000000.0
2008-08-25 01:15:00,1.75349,1.75591,1.73844,1.74795,34000000.0
2008-08-25 01:20:00,1.74578,1.75454,1.74542,1.74744,37000000.0
2008-08-25 01:25:00,1.7557,1.7557,1.74092,1.7448,60000000.0
2008-08-25 01:30:00,1.74465,1.75244,1.74465,1.75244,30000000.0
2008-08-25 01:35:00,1.7532,1.7532,1.7448,1.74595,40000000.0
2008-08-25 01:40:00,1.74621,1.75168,1.74471,1.75168,35000000.0
2008-08-25 01:45:00,1.74639,1.7524,1.74472,1.75133,43000000.0
2008-08-25 01:50:00,1.75153,1.75246,1.74483,1.7523,41000000.0
2008-08-25 01:55:00,1.74513,1.75212,1.74444,1.75212,30000000.0
2008-08-25 02:00:00,1.74462,1.75192,1.74424,1.74424,33000000.0
2008-08-25 02:05:00,1.74297,1.7507,1.74191,1.74287,43000000.0
2008-08-25 02:10:00,1.74748,1.74874,1.74087,1.74422,41000000.0
2008-08-25 02:15:00,1.74764,1.74764,1.74243,1.74554,59000000.0
2008-08-25 02:20:00,1.74102,1.74694,1.74102,1.74547,38000000.0
2008-08-25 02:25:00,1.74477,1.74777,1.74461,1.74679,57000000.0
2008-08-25 02:30:00,1.74697,1.74699,1.74515,1.74641,64000000.0
2008-08-25 02:35:00,1.74639,1.74685,1.74578,1.7463,46000000.0
2008-08-25 02:40:00,1.74626,1.74745,1.74554,1.74745,43000000.0
2008-08-25 02:45:00,1.7471,1.74783,1.74668,1.74761,44000000.0
2008-08-25 02:50:00,1.74728,1.74809,1.74658,1.74751,50000000.0
2008-08-25 02:55:00,1.74708,1.74748,1.74591,1.74723,42000000.0
2008-08-25 03:00:00,1.74662,1.74747,1.74599,1.74663,55000000.0
2008-08-25 03:05:00,1.74648,1.75025,1.74643,1.75008,67000000.0
2008-08-25 03:10:00,1.74999,1.75094,1.74873,1.75072,44000000.0
2008-08-25 03:15:00,1.74809,1.75063,1.74796,1.74815,42000000.0
2008-08-25 03:20:00,1.74795,1.75054,1.74722,1.74832,46000000.0
2008-08-25 03:25:00,1.74971,1.7504,1.74784,1.74797,45000000.0
2008-08-25 03:30:00,1.74747,1.75028,1.74747,1.74776,44000000.0
2008-08-25 03:35:00,1.75043,1.75056,1.74832,1.75041,43000000.0
2008-08-25 03:40:00,1.74827,1.75083,1.74822,1.74893,42000000.0
2008-08-25 03:45:00,1.75553,1.75553,1.74855,1.74925,48000000.0
2008-08-25 03:50:00,1.75036,1.75102,1.7488,1.74916,46000000.0
2008-08-25 03:55:00,1.74895,1.75032,1.74803,1.74817,45000000.0
2008-08-25 04:00:00,1.75327,1.75327,1.74775,1.74807,47000000.0
2008-08-25 04:05:00,1.74956,1.74984,1.74765,1.74791,41000000.0
2008-08-25 04:10:00,1.74849,1.75032,1.74738,1.74813,36000000.0
2008-08-25 04:15:00,1.74531,1.74982,1.74531,1.74703,30000000.0
2008-08-25 04:20:00,1.74768,1.74869,1.74685,1.74696,28000000.0
2008-08-25 04:25:00,1.74697,1.74958,1.74687,1.74753,37000000.0
2008-08-25 04:30:00,1.74409,1.75006,1.74409,1.75006,37000000.0
2008-08-25 04:35:00,1.74935,1.74945,1.74733,1.74744,38000000.0
2008-08-25 04:40:00,1.74938,1.74964,1.74744,1.74782,21000000.0
2008-08-25 04:45:00,1.74365,1.75005,1.74331,1.74809,46000000.0
2008-08-25 04:50:00,1.74975,1.74975,1.74763,1.74785,17000000.0
2008-08-25 04:55:00,1.7495,1.7498,1.74807,1.74823,17000000.0
2008-08-25 05:00:00,1.74437,1.75005,1.74437,1.74766,46000000.0
2008-08-25 05:05:00,1.74773,1.74975,1.74746,1.74819,54000000.0
2008-08-25 05:10:00,1.75017,1.75017,1.7476,1.74799,23000000.0
2008-08-25 05:15:00,1.74439,1.75056,1.74439,1.74848,40000000.0
2008-08-25 05:20:00,1.75024,1.75024,1.74822,1.74831,42000000.0
2008-08-25 05:25:00,1.74979,1.75058,1.74825,1.7484,37000000.0
2008-08-25 05:30:00,1.74557,1.74916,1.74557,1.74787,34000000.0
2008-08-25 05:35:00,1.74792,1.75018,1.74784,1.74797,35000000.0
2008-08-25 05:40:00,1.74932,1.74964,1.74755,1.74772,35000000.0
2008-08-25 05:45:00,1.74453,1.74919,1.74453,1.74898,43000000.0
2008-08-25 05:50:00,1.749,1.749,1.7465,1.74653,37000000.0
2008-08-25 05:55:00,1.74814,1.74814,1.74543,1.74599,40000000.0
2008-08-25 06:00:00,1.74638,1.74829,1.74414,1.74688,44000000.0
2008-08-25 06:05:00,1.74518,1.74719,1.74306,1.74457,40000000.0
2008-08-25 06:10:00,1.7471,1.7472,1.74396,1.74437,42000000.0
2008-08-25 06:15:00,1.74788,1.74788,1.74451,1.74463,39000000.0
2008-08-25 06:20:00,1.74461,1.74755,1.7444,1.74582,35000000.0
2008-08-25 06:25:00,1.74594,1.7478,1.74544,1.74767,41000000.0
2008-08-25 06:30:00,1.74504,1.74935,1.74285,1.74465,44000000.0
2008-08-25 06:35:00,1.74395,1.74556,1.74304,1.74419,35000000.0
2008-08-25 06:40:00,1.74421,1.7469,1.74371,1.74508,40000000.0
2008-08-25 06:45:00,1.7503,1.7503,1.74498,1.74693,44000000.0
2008-08-25 06:50:00,1.74619,1.74704,1.74471,1.74683,37000000.0
2008-08-25 06:55:00,1.74517,1.74699,1.74493,1.74493,56000000.0
2008-08-25 07:00:00,1.74978,1.74978,1.74163,1.74251,58000000.0
2008-08-25 07:05:00,1.74218,1.74418,1.74201,1.74204,32000000.0
2008-08-25 07:10:00,1.74362,1.74429,1.7412,1.74219,57000000.0
2008-08-25 07:15:00,1.75286,1.75286,1.74113,1.74143,51000000.0
2008-08-25 07:20:00,1.74188,1.74338,1.7407,1.74142,60000000.0
2008-08-25 07:25:00,1.74363,1.74648,1.74112,1.74404,62000000.0
2008-08-25 07:30:00,1.74684,1.74757,1.7439,1.7468,92000000.0
2008-08-25 07:35:00,1.74677,1.74798,1.744,1.74754,113000000.0
2008-08-25 07:40:00,1.74458,1.74699,1.74233,1.74307,63000000.0
2008-08-25 07:45:00,1.74549,1.7469,1.74301,1.744,46000000.0
2008-08-25 07:50:00,1.74719,1.74758,1.74377,1.74703,37000000.0
2008-08-25 07:55:00,1.74722,1.74763,1.74291,1.74752,67000000.0
2008-08-25 08:00:00,1.74354,1.74823,1.74354,1.74823,72000000.0
2008-08-25 08:05:00,1.74817,1.74842,1.74442,1.74767,77000000.0
2008-08-25 08:10:00,1.74354,1.74811,1.74319,1.74406,44000000.0
2008-08-25 08:15:00,1.74666,1.74831,1.74355,1.74411,40000000.0
2008-08-25 08:20:00,1.74793,1.74793,1.74307,1.74749,41000000.0
2008-08-25 08:25:00,1.74276,1.74755,1.74239,1.74626,39000000.0
2008-08-25 08:30:00,1.74718,1.74718,1.74242,1.74538,47000000.0
2008-08-25 08:35:00,1.74599,1.74599,1.74181,1.74526,37000000.0
2008-08-25 08:40:00,1.7446,1.74608,1.74091,1.74091,36000000.0
2008-08-25 08:45:00,1.74479,1.74602,1.74061,1.74172,44000000.0
2008-08-25 08:50:00,1.74485,1.7465,1.74196,1.74563,48000000.0
2008-08-25 08:55:00,1.74457,1.74603,1.74083,1.74602,38000000.0
2008-08-25 09:00:00,1.74584,1.74676,1.74215,1.74215,42000000.0
2008-08-25 09:05:00,1.74624,1.7466,1.74196,1.74651,44000000.0
2008-08-25 09:10:00,1.74388,1.74704,1.74262,1.74704,40000000.0
2008-08-25 09:15:00,1.74366,1.74754,1.74312,1.747,44000000.0
2008-08-25 09:20:00,1.74775,1.7481,1.74354,1.74372,37000000.0
2008-08-25 09:25:00,1.74362,1.74814,1.74362,1.74429,41000000.0
2008-08-25 09:30:00,1.74398,1.74859,1.74359,1.74859,41000000.0
2008-08-25 09:35:00,1.74478,1.74902,1.74446,1.74509,40000000.0
2008-08-25 09:40:00,1.74794,1.74841,1.74448,1.74823,46000000.0
2008-08-25 09:45:00,1.74788,1.74931,1.74429,1.74739,50000000.0
2008-08-25 09:50:00,1.74757,1.74956,1.74747,1.74781,40000000.0
2008-08-25 09:55:00,1.749,1.74967,1.74707,1.74967,39000000.0
2008-08-25 10:00:00,1.7491,1.7493,1.74737,1.74889,48000000.0
2008-08-25 10:05:00,1.74709,1.74881,1.74681,1.74723,48000000.0
2008-08-25 10:10:00,1.74734,1.7483,1.74649,1.74805,41000000.0
2008-08-25 10:15:00,1.74789,1.74883,1.74679,1.74828,47000000.0
2008-08-25 10:20:00,1.74817,1.74848,1.7471,1.74818,39000000.0
2008-08-25 10:25:00,1.74812,1.74873,1.74705,1.7474,45000000.0
2008-08-25 10:30:00,1.74785,1.74916,1.74732,1.7488,51000000.0
2008-08-25 10:35:00,1.74845,1.74905,1.74704,1.74863,50000000.0
2008-08-25 10:40:00,1.7477,1.74935,1.74733,1.74926,41000000.0
2008-08-25 10:45:00,1.74902,1.74947,1.74737,1.74877,40000000.0
2008-08-25 10:50:00,1.74845,1.74899,1.74716,1.74894,39000000.0
2008-08-25 10:55:00,1.74851,1.74897,1.74707,1.74746,41000000.0
2008-08-25 11:00:00,1.74773,1.74954,1.74737,1.74952,43000000.0
2008-08-25 11:05:00,1.74943,1.74958,1.74806,1.74895,43000000.0
2008-08-25 11:10:00,1.74891,1.74938,1.74775,1.74857,46000000.0
2008-08-25 11:15:00,1.74851,1.74894,1.74735,1.74795,41000000.0
2008-08-25 11:20:00,1.74776,1.74945,1.7477,1.74931,47000000.0
2008-08-25 11:25:00,1.74943,1.75027,1.74943,1.75014,45000000.0
2008-08-25 11:30:00,1.74973,1.75055,1.74842,1.75,42000000.0
2008-08-25 11:35:00,1.74863,1.75087,1.7485,1.74964,45000000.0
2008-08-25 11:40:00,1.75075,1.75075,1.7487,1.75014,50000000.0
2008-08-25 11:45:00,1.74979,1.75032,1.7486,1.74893,43000000.0
2008-08-25 11:50:00,1.74905,1.75149,1.74905,1.75148,46000000.0
2008-08-25 11:55:00,1.75125,1.75187,1.74981,1.75,46000000.0
2008-08-25 12:00:00,1.75158,1.75265,1.7502,1.75236,40000000.0
2008-08-25 12:05:00,1.75083,1.75196,1.75052,1.7515,38000000.0
2008-08-25 12:10:00,1.75046,1.75161,1.75045,1.75146,29000000.0
2008-08-25 12:15:00,1.75065,1.75263,1.75058,1.75221,46000000.0
2008-08-25 12:20:00,1.75187,1.7519,1.75072,1.75181,42000000.0
2008-08-25 12:25:00,1.75023,1.75169,1.75023,1.75101,51000000.0
2008-08-25 12:30:00,1.75121,1.75153,1.74959,1.75149,46000000.0
2008-08-25 12:35:00,1.7508,1.75213,1.7506,1.75171,45000000.0
2008-08-25 12:40:00,1.75061,1.7522,1.75059,1.752,46000000.0
2008-08-25 12:45:00,1.75152,1.75245,1.75087,1.75221,47000000.0
2008-08-25 12:50:00,1.75132,1.75257,1.75081,1.75104,44000000.0
2008-08-25 12:55:00,1.75148,1.75233,1.75113,1.75205,42000000.0
2008-08-25 13:00:00,1.75158,1.7519,1.75063,1.75066,43000000.0
2008-08-25 13:05:00,1.75079,1.75175,1.7503,1.75175,46000000.0
2008-08-25 13:10:00,1.75081,1.75114,1.74945,1.75058,47000000.0
2008-08-25 13:15:00,1.7501,1.75104,1.74944,1.75099,47000000.0
2008-08-25 13:20:00,1.74975,1.75147,1.74936,1.7512,42000000.0
2008-08-25 13:25:00,1.7511,1.7511,1.75005,1.75095,43000000.0
2008-08-25 13:30:00,1.75201,1.75201,1.75,1.75119,43000000.0
2008-08-25 13:35:00,1.75121,1.7518,1.75063,1.75123,44000000.0
2008-08-25 13:40:00,1.75131,1.75147,1.75047,1.75139,37000000.0
2008-08-25 13:45:00,1.75031,1.75118,1.74999,1.75092,46000000.0
2008-08-25 13:50:00,1.75099,1.75138,1.74962,1.75063,45000000.0
2008-08-25 13:55:00,1.7508,1.7509,1.74935,1.74974,46000000.0
2008-08-25 14:00:00,1.75138,1.75138,1.74979,1.75033,42000000.0
2008-08-25 14:05:00,1.75009,1.75071,1.74969,1.75046,47000000.0
2008-08-25 14:10:00,1.75066,1.75156,1.7502,1.75045,51000000.0
2008-08-25 14:15:00,1.74982,1.75074,1.7498,1.75053,44000000.0
2008-08-25 14:20:00,1.75057,1.75073,1.74924,1.74983,43000000.0
2008-08-25 14:25:00,1.75008,1.75021,1.74955,1.75014,38000000.0
2008-08-25 14:30:00,1.74932,1.75213,1.74932,1.75155,46000000.0
2008-08-25 14:35:00,1.75168,1.75397,1.7515,1.75356,45000000.0
2008-08-25 14:40:00,1.75314,1.75341,1.75253,1.75341,45000000.0
2008-08-25 14:45:00,1.7529,1.75402,1.75145,1.75269,50000000.0
2008-08-25 14:50:00,1.75265,1.75383,1.75141,1.75303,42000000.0
2008-08-25 14:55:00,1.75274,1.75332,1.75104,1.75104,42000000.0
2008-08-25 15:00:00,1.75122,1.75246,1.74985,1.75154,44000000.0
2008-08-25 15:05:00,1.75195,1.75195,1.74986,1.75006,46000000.0
2008-08-25 15:10:00,1.75215,1.75215,1.7496,1.75132,47000000.0
2008-08-25 15:15:00,1.75015,1.75131,1.74887,1.74908,42000000.0
2008-08-25 15:20:00,1.74997,1.75116,1.74905,1.75078,41000000.0
2008-08-25 15:25:00,1.75062,1.75207,1.74936,1.75207,49000000.0
2008-08-25 15:30:00,1.75183,1.7521,1.75013,1.7515,46000000.0
2008-08-25 15:35:00,1.75195,1.75276,1.75,1.75276,47000000.0
2008-08-25 15:40:00,1.75298,1.75298,1.75081,1.75281,46000000.0
2008-08-25 15:45:00,1.75193,1.75441,1.75154,1.75293,40000000.0
2008-08-25 15:50:00,1.75402,1.75541,1.75228,1.75452,48000000.0
2008-08-25 15:55:00,1.75301,1.75475,1.75162,1.75162,40000000.0
2008-08-25 16:00:00,1.75218,1.75251,1.74832,1.75191,35000000.0
2008-08-25 16:05:00,1.75187,1.75226,1.75005,1.75178,48000000.0
2008-08-25 16:10:00,1.75054,1.75169,1.74923,1.75169,48000000.0
2008-08-25 16:15:00,1.75053,1.7515,1.74957,1.75112,45000000.0
2008-08-25 16:20:00,1.75133,1.75173,1.74962,1.75173,51000000.0
2008-08-25 16:25:00,1.75049,1.75169,1.74924,1.74967,38000000.0
2008-08-25 16:30:00,1.7504,1.75287,1.74957,1.75189,45000000.0
2008-08-25 16:35:00,1.75147,1.75218,1.74941,1.7514,37000000.0
2008-08-25 16:40:00,1.74994,1.75229,1.74994,1.75055,45000000.0
2008-08-25 16:45:00,1.7519,1.75271,1.75056,1.75204,41000000.0
2008-08-25 16:50:00,1.75259,1.753,1.75066,1.75125,46000000.0
2008-08-25 16:55:00,1.75203,1.75311,1.74916,1.74916,41000000.0
2008-08-25 17:00:00,1.75004,1.75138,1.74915,1.75021,42000000.0
2008-08-25 17:05:00,1.75047,1.75095,1.74857,1.75023,43000000.0
2008-08-25 17:10:00,1.75113,1.75158,1.74908,1.75101,49000000.0
2008-08-25 17:15:00,1.74995,1.75139,1.74965,1.75136,42000000.0
2008-08-25 17:20:00,1.75124,1.75166,1.74955,1.75149,45000000.0
2008-08-25 17:25:00,1.74965,1.7514,1.7495,1.7495,45000000.0
2008-08-25 17:30:00,1.75039,1.75079,1.74873,1.75047,36000000.0
2008-08-25 17:35:00,1.74918,1.75097,1.74889,1.75097,43000000.0
2008-08-25 17:40:00,1.74983,1.75185,1.74957,1.75103,38000000.0
2008-08-25 17:45:00,1.75133,1.75257,1.75099,1.75257,54000000.0
2008-08-25 17:50:00,1.75158,1.75462,1.75158,1.7539,45000000.0
2008-08-25 17:55:00,1.75278,1.75497,1.75264,1.75274,43000000.0
2008-08-25 18:00:00,1.75272,1.75487,1.75176,1.75328,42000000.0
2008-08-25 18:05:00,1.75318,1.75524,1.75318,1.75338,42000000.0
2008-08-25 18:10:00,1.75501,1.75501,1.75233,1.75428,43000000.0
2008-08-25 18:15:00,1.75351,1.7554,1.75301,1.7547,42000000.0
2008-08-25 18:20:00,1.75487,1.75534,1.75311,1.75523,44000000.0
2008-08-25 18:25:00,1.75491,1.75491,1.75244,1.75269,47000000.0
2008-08-25 18:30:00,1.75464,1.75464,1.75233,1.75254,44000000.0
2008-08-25 18:35:00,1.75231,1.75376,1.75185,1.75348,42000000.0
2008-08-25 18:40:00,1.75327,1.75355,1.75178,1.75296,45000000.0
2008-08-25 18:45:00,1.75193,1.75407,1.75167,1.75407,43000000.0
2008-08-25 18:50:00,1.75266,1.75351,1.74968,1.75344,45000000.0
2008-08-25 18:55:00,1.75023,1.75367,1.74885,1.75256,41000000.0
2008-08-25 19:00:00,1.75283,1.75299,1.74763,1.74763,47000000.0
2008-08-25 19:05:00,1.75106,1.75141,1.74668,1.75089,46000000.0
2008-08-25 19:10:00,1.75172,1.7519,1.74693,1.7478,45000000.0
2008-08-25 19:15:00,1.7499,1.75164,1.74728,1.74752,47000000.0
2008-08-25 19:20:00,1.75081,1.75149,1.74741,1.75099,50000000.0
2008-08-25 19:25:00,1.75,1.75095,1.74581,1.75071,45000000.0
2008-08-25 19:30:00,1.75036,1.75144,1.7469,1.7509,44000000.0
2008-08-25 19:35:00,1.75052,1.75052,1.74472,1.74884,43000000.0
2008-08-25 19:40:00,1.74503,1.75029,1.7449,1.74705,47000000.0
2008-08-25 19:45:00,1.74953,1.74978,1.74592,1.74924,46000000.0
2008-08-25 19:50:00,1.74876,1.75043,1.74605,1.74605,36000000.0
2008-08-25 19:55:00,1.74894,1.7497,1.74534,1.7491,41000000.0
2008-08-25 20:00:00,1.74983,1.75015,1.74607,1.74955,43000000.0
2008-08-25 20:05:00,1.74718,1.74994,1.74593,1.74932,42000000.0
2008-08-25 20:10:00,1.74679,1.75012,1.74555,1.74948,39000000.0
2008-08-25 20:15:00,1.75007,1.75015,1.74574,1.74959,44000000.0
2008-08-25 20:20:00,1.7495,1.7495,1.74533,1.74937,44000000.0
2008-08-25 20:25:00,1.74963,1.75074,1.74553,1.75074,45000000.0
2008-08-25 20:30:00,1.74977,1.75099,1.74737,1.75047,45000000.0
2008-08-25 20:35:00,1.75024,1.75136,1.74708,1.75136,44000000.0
2008-08-25 20:40:00,1.74753,1.75154,1.74616,1.74616,40000000.0
2008-08-25 20:45:00,1.75036,1.75068,1.74567,1.75038,41000000.0
2008-08-25 20:50:00,1.75131,1.75131,1.74681,1.74681,46000000.0
2008-08-25 20:55:00,1.75051,1.75133,1.74676,1.75133,32000000.0
2008-08-25 21:00:00,1.75226,1.75226,1.74661,1.75071,45000000.0
2008-08-25 21:05:00,1.74967,1.75086,1.74663,1.75074,45000000.0
2008-08-25 21:10:00,1.74729,1.75056,1.74594,1.75054,46000000.0
2008-08-25 21:15:00,1.75174,1.75174,1.74609,1.74968,49000000.0
2008-08-25 21:20:00,1.74646,1.74995,1.74604,1.74604,42000000.0
2008-08-25 21:25:00,1.74642,1.75046,1.74598,1.74995,52000000.0
2008-08-25 21:30:00,1.75108,1.75108,1.746,1.74989,45000000.0
2008-08-25 21:35:00,1.74636,1.75041,1.74625,1.74696,48000000.0
2008-08-25 21:40:00,1.74638,1.75074,1.74638,1.74964,45000000.0
2008-08-25 21:45:00,1.75139,1.75139,1.74633,1.75036,38000000.0
2008-08-25 21:50:00,1.74621,1.75065,1.74614,1.75061,40000000.0
2008-08-25 21:55:00,1.7464,1.75066,1.74622,1.75061,42000000.0
2008-08-25 22:00:00,1.75235,1.75235,1.74655,1.74939,44000000.0
2008-08-25 22:05:00,1.74666,1.74986,1.74653,1.74975,31000000.0
2008-08-25 22:10:00,1.74713,1.75009,1.74633,1.74957,39000000.0
2008-08-25 22:15:00,1.75145,1.75145,1.74661,1.7468,40000000.0
2008-08-25 22:20:00,1.74843,1.74959,1.74667,1.74932,42000000.0
2008-08-25 22:25:00,1.74695,1.74935,1.74671,1.74933,44000000.0
2008-08-25 22:30:00,1.75233,1.75233,1.74677,1.74925,31000000.0
2008-08-25 22:35:00,1.74682,1.74965,1.74644,1.74929,44000000.0
2008-08-25 22:40:00,1.74701,1.75008,1.7457,1.74822,48000000.0
2008-08-25 22:45:00,1.74886,1.74886,1.74564,1.74799,47000000.0
2008-08-25 22:50:00,1.74806,1.74866,1.74614,1.74832,48000000.0
2008-08-25 22:55:00,1.74866,1.74937,1.74604,1.74604,45000000.0
2008-08-25 23:00:00,1.74783,1.74884,1.74574,1.74829,36000000.0
2008-08-25 23:05:00,1.74604,1.74854,1.74596,1.74846,35000000.0
2008-08-25 23:10:00,1.74618,1.74842,1.74615,1.74842,47000000.0
2008-08-25 23:15:00,1.75082,1.75082,1.74581,1.7462,38000000.0
2008-08-25 23:20:00,1.74784,1.74897,1.74601,1.74846,28000000.0
2008-08-25 23:25:00,1.74636,1.74849,1.74555,1.74819,33000000.0
2008-08-25 23:30:00,1.74956,1.74956,1.74637,1.74797,16000000.0
2008-08-25 23:35:00,1.74776,1.74841,1.74522,1.74777,36000000.0
2008-08-25 23:40:00,1.74577,1.74799,1.74577,1.74799,22000000.0
2008-08-25 23:45:00,1.75114,1.75125,1.7456,1.74798,36000000.0
2008-08-25 23:50:00,1.74837,1.74866,1.74828,1.7484,30000000.0
2008-08-25 23:55:00,1.7462,1.74876,1.74572,1.74835,42000000.0
2008-08-26 00:00:00,1.75156,1.75156,1.74581,1.74845,36000000.0
2008-08-26 00:05:00,1.74819,1.74886,1.7461,1.74875,41000000.0
2008-08-26 00:10:00,1.74629,1.74873,1.74629,1.74873,9000000.0
2008-08-26 00:15:00,1.751,1.751,1.74615,1.74861,43000000.0
2008-08-26 00:20:00,1.74925,1.74926,1.74691,1.74883,25000000.0
2008-08-26 00:25:00,1.74677,1.74893,1.74639,1.74886,31000000.0
2008-08-26 00:30:00,1.75174,1.75176,1.74619,1.74866,33000000.0
2008-08-26 00:35:00,1.74555,1.74885,1.74555,1.74874,44000000.0
2008-08-26 00:40:00,1.74635,1.74905,1.74635,1.74894,22000000.0
2008-08-26 00:45:00,1.75185,1.75187,1.73637,1.74606,39000000.0
2008-08-26 00:50:00,1.74384,1.74623,1.73926,1.74617,14000000.0
2008-08-26 00:55:00,1.73635,1.74562,1.73635,1.73829,61000000.0
2008-08-26 01:00:00,1.74995,1.74995,1.73671,1.73757,64000000.0
2008-08-26 01:05:00,1.74641,1.74789,1.73714,1.74786,29000000.0
2008-08-26 01:10:00,1.74689,1.74799,1.74657,1.74791,18000000.0
2008-08-26 01:15:00,1.75189,1.75207,1.74603,1.74607,42000000.0
2008-08-26 01:20:00,1.74704,1.7472,1.74543,1.74543,45000000.0
2008-08-26 01:25:00,1.74573,1.74695,1.74555,1.74678,60000000.0
2008-08-26 01:30:00,1.75135,1.75135,1.74575,1.74685,65000000.0
2008-08-26 01:35:00,1.74602,1.7471,1.74458,1.74458,45000000.0
2008-08-26 01:40:00,1.74584,1.74584,1.74342,1.74417,43000000.0
2008-08-26 01:45:00,1.74538,1.74649,1.7423,1.74389,43000000.0
2008-08-26 01:50:00,1.74296,1.74382,1.74211,1.74377,41000000.0
2008-08-26 01:55:00,1.74242,1.74422,1.74242,1.74292,26000000.0
2008-08-26 02:00:00,1.74403,1.74415,1.74238,1.74375,33000000.0
2008-08-26 02:05:00,1.74259,1.74401,1.741,1.74226,43000000.0
2008-08-26 02:10:00,1.7424,1.74247,1.74012,1.74012,41000000.0
2008-08-26 02:15:00,1.7452,1.7452,1.74008,1.74119,59000000.0
2008-08-26 02:20:00,1.74262,1.74272,1.74046,1.74183,38000000.0
2008-08-26 02:25:00,1.74186,1.74218,1.74053,1.74218,57000000.0
2008-08-26 02:30:00,1.74557,1.74557,1.74076,1.74253,64000000.0
2008-08-26 02:35:00,1.74131,1.74259,1.74103,1.74105,39000000.0
2008-08-26 02:40:00,1.74147,1.7426,1.74103,1.74211,32000000.0
2008-08-26 02:45:00,1.74607,1.74607,1.74063,1.74196,44000000.0
2008-08-26 02:50:00,1.74214,1.74223,1.74086,1.74204,50000000.0
2008-08-26 02:55:00,1.74201,1.74245,1.74042,1.74143,42000000.0
2008-08-26 03:00:00,1.74601,1.74601,1.74089,1.74221,55000000.0
2008-08-26 03:05:00,1.74124,1.74289,1.74109,1.74239,67000000.0
2008-08-26 03:10:00,1.7428,1.74497,1.74211,1.74414,44000000.0
2008-08-26 03:15:00,1.74707,1.74707,1.74415,1.74445,35000000.0
2008-08-26 03:20:00,1.74531,1.74603,1.74437,1.74489,46000000.0
2008-08-26 03:25:00,1.7458,1.74646,1.74478,1.7458,45000000.0
2008-08-26 03:30:00,1.743,1.74587,1.743,1.74439,44000000.0
2008-08-26 03:35:00,1.74463,1.74582,1.74433,1.74507,43000000.0
2008-08-26 03:40:00,1.74469,1.7463,1.74469,1.74504,42000000.0
2008-08-26 03:45:00,1.74828,1.74828,1.74425,1.74586,38000000.0
2008-08-26 03:50:00,1.7452,1.74599,1.74414,1.74553,46000000.0
2008-08-26 03:55:00,1.74539,1.74574,1.74393,1.74574,45000000.0
2008-08-26 04:00:00,1.75016,1.75026,1.74456,1.74573,40000000.0
2008-08-26 04:05:00,1.74484,1.74581,1.74451,1.74566,23000000.0
2008-08-26 04:10:00,1.74564,1.74598,1.74462,1.74576,30000000.0
2008-08-26 04:15:00,1.74256,1.74608,1.74256,1.74608,23000000.0
2008-08-26 04:20:00,1.74622,1.74628,1.74441,1.7445,40000000.0
2008-08-26 04:25:00,1.74554,1.74616,1.74481,1.74574,26000000.0
2008-08-26 04:30:00,1.74197,1.74636,1.74197,1.74636,32000000.0
2008-08-26 04:35:00,1.7461,1.7461,1.74447,1.74573,45000000.0
2008-08-26 04:40:00,1.74579,1.74598,1.74414,1.74545,38000000.0
2008-08-26 04:45:00,1.7422,1.74554,1.7422,1.74398,46000000.0
2008-08-26 04:50:00,1.7452,1.74544,1.74358,1.74543,39000000.0
2008-08-26 04:55:00,1.7444,1.74572,1.74423,1.74572,40000000.0
2008-08-26 05:00:00,1.74187,1.7456,1.74187,1.74443,37000000.0
2008-08-26 05:05:00,1.74442,1.74557,1.74238,1.74364,54000000.0
2008-08-26 05:10:00,1.74234,1.74407,1.74228,1.74396,24000000.0
2008-08-26 05:15:00,1.74817,1.74825,1.74289,1.74425,30000000.0
2008-08-26 05:20:00,1.74409,1.74499,1.74331,1.74499,53000000.0
2008-08-26 05:25:00,1.74504,1.74504,1.74219,1.74349,43000000.0
2008-08-26 05:30:00,1.745,1.745,1.74214,1.74347,42000000.0
2008-08-26 05:35:00,1.7419,1.74307,1.7415,1.74231,41000000.0
2008-08-26 05:40:00,1.74139,1.74365,1.74139,1.74302,39000000.0
2008-08-26 05:45:00,1.74542,1.74542,1.74189,1.74341,43000000.0
2008-08-26 05:50:00,1.74344,1.74369,1.74225,1.74343,35000000.0
2008-08-26 05:55:00,1.74321,1.74366,1.74233,1.74329,40000000.0
2008-08-26 06:00:00,1.74123,1.74359,1.74123,1.7425,44000000.0
2008-08-26 06:05:00,1.7424,1.7436,1.74233,1.74233,32000000.0
2008-08-26 06:10:00,1.74221,1.74371,1.74045,1.74191,30000000.0
2008-08-26 06:15:00,1.74288,1.74288,1.74055,1.74213,28000000.0
2008-08-26 06:20:00,1.74143,1.74289,1.74082,1.74212,35000000.0
2008-08-26 06:25:00,1.74089,1.74321,1.74089,1.74235,40000000.0
2008-08-26 06:30:00,1.74398,1.74398,1.74081,1.74248,40000000.0
2008-08-26 06:35:00,1.7432,1.74393,1.74233,1.7427,38000000.0
2008-08-26 06:40:00,1.74261,1.74439,1.74254,1.74321,40000000.0
2008-08-26 06:45:00,1.74638,1.74638,1.74317,1.74317,41000000.0
2008-08-26 06:50:00,1.74347,1.74465,1.74347,1.74453,34000000.0
2008-08-26 06:55:00,1.74476,1.74477,1.74333,1.74335,51000000.0
2008-08-26 07:00:00,1.74644,1.74644,1.74309,1.7439,58000000.0
2008-08-26 07:05:00,1.74249,1.74356,1.74152,1.74305,38000000.0
2008-08-26 07:10:00,1.74343,1.74368,1.7419,1.74352,64000000.0
2008-08-26 07:15:00,1.74545,1.74545,1.74215,1.74307,42000000.0
2008-08-26 07:20:00,1.74324,1.7435,1.74046,1.74052,59000000.0
2008-08-26 07:25:00,1.74272,1.74272,1.73939,1.73939,58000000.0
2008-08-26 07:30:00,1.74292,1.74461,1.73927,1.74461,92000000.0
2008-08-26 07:35:00,1.73977,1.74402,1.73916,1.74337,117000000.0
2008-08-26 07:40:00,1.74257,1.74416,1.73962,1.74026,59000000.0
2008-08-26 07:45:00,1.74458,1.74458,1.73983,1.74402,46000000.0
2008-08-26 07:50:00,1.74344,1.74493,1.74022,1.74493,35000000.0
2008-08-26 07:55:00,1.74465,1.74505,1.74054,1.74505,69000000.0
2008-08-26 08:00:00,1.74507,1.7453,1.74029,1.74479,72000000.0
2008-08-26 08:05:00,1.74097,1.7456,1.74032,1.7456,85000000.0
2008-08-26 08:10:00,1.74521,1.74625,1.74103,1.74567,48000000.0
2008-08-26 08:15:00,1.74426,1.74633,1.74109,1.74633,37000000.0
2008-08-26 08:20:00,1.74204,1.74574,1.74017,1.74543,41000000.0
2008-08-26 08:25:00,1.74443,1.7465,1.74204,1.74204,40000000.0
2008-08-26 08:30:00,1.74548,1.7472,1.74077,1.74255,47000000.0
2008-08-26 08:35:00,1.74171,1.7464,1.74154,1.74384,36000000.0
2008-08-26 08:40:00,1.74668,1.74726,1.74217,1.74283,37000000.0
2008-08-26 08:45:00,1.74597,1.74797,1.74293,1.74797,44000000.0
2008-08-26 08:50:00,1.7437,1.74793,1.74318,1.74781,43000000.0
2008-08-26 08:55:00,1.74499,1.74877,1.7447,1.7447,37000000.0
2008-08-26 09:00:00,1.74792,1.74792,1.7419,1.7419,42000000.0
2008-08-26 09:05:00,1.74315,1.74698,1.74164,1.74164,44000000.0
2008-08-26 09:10:00,1.74102,1.74623,1.741,1.74441,40000000.0
2008-08-26 09:15:00,1.74453,1.7454,1.73975,1.7454,44000000.0
2008-08-26 09:20:00,1.74473,1.74581,1.74038,1.74494,37000000.0
2008-08-26 09:25:00,1.74545,1.74549,1.74291,1.74423,41000000.0
2008-08-26 09:30:00,1.74336,1.74583,1.7427,1.74583,41000000.0
2008-08-26 09:35:00,1.74574,1.74679,1.74356,1.74637,40000000.0
2008-08-26 09:40:00,1.74592,1.74868,1.74429,1.74731,46000000.0
2008-08-26 09:45:00,1.74762,1.74813,1.74594,1.74813,50000000.0
2008-08-26 09:50:00,1.74766,1.7482,1.74568,1.74646,40000000.0
2008-08-26 09:55:00,1.74663,1.74806,1.74468,1.74548,39000000.0
2008-08-26 10:00:00,1.74427,1.7449,1.7398,1.74054,48000000.0
2008-08-26 10:05:00,1.74084,1.74202,1.73761,1.73782,48000000.0
2008-08-26 10:10:00,1.73957,1.74008,1.73833,1.74002,41000000.0
2008-08-26 10:15:00,1.73899,1.7398,1.73735,1.73846,47000000.0
2008-08-26 10:20:00,1.73742,1.73918,1.73726,1.7391,39000000.0
2008-08-26 10:25:00,1.73902,1.73902,1.73528,1.73528,45000000.0
2008-08-26 10:30:00,1.73547,1.73836,1.73547,1.73802,51000000.0
2008-08-26 10:35:00,1.73803,1.73839,1.73649,1.73833,50000000.0
2008-08-26 10:40:00,1.73686,1.73865,1.73668,1.73807,41000000.0
2008-08-26 10:45:00,1.73765,1.73834,1.73638,1.7374,40000000.0
2008-08-26 10:50:00,1.73773,1.73818,1.73632,1.73632,39000000.0
2008-08-26 10:55:00,1.7371,1.73766,1.73608,1.73712,41000000.0
2008-08-26 11:00:00,1.73692,1.73751,1.73594,1.73751,43000000.0
2008-08-26 11:05:00,1.73739,1.73746,1.73525,1.73576,43000000.0
2008-08-26 11:10:00,1.73745,1.73753,1.73539,1.73708,46000000.0
2008-08-26 11:15:00,1.73589,1.73708,1.73535,1.73704,41000000.0
2008-08-26 11:20:00,1.73708,1.73854,1.73572,1.73808,47000000.0
2008-08-26 11:25:00,1.73842,1.73887,1.73628,1.73755,45000000.0
2008-08-26 11:30:00,1.73798,1.73811,1.73518,1.73656,42000000.0
2008-08-26 11:35:00,1.73704,1.73712,1.73546,1.73557,45000000.0
2008-08-26 11:40:00,1.73545,1.73746,1.73508,1.7372,50000000.0
2008-08-26 11:45:00,1.73686,1.73752,1.73529,1.73594,43000000.0
2008-08-26 11:50:00,1.73573,1.73753,1.73464,1.73479,46000000.0
2008-08-26 11:55:00,1.73468,1.73819,1.73468,1.73818,46000000.0
2008-08-26 12:00:00,1.73767,1.73793,1.73581,1.7372,40000000.0
2008-08-26 12:05:00,1.7362,1.73792,1.73614,1.73738,38000000.0
2008-08-26 12:10:00,1.73775,1.7382,1.73647,1.73696,40000000.0
2008-08-26 12:15:00,1.73766,1.73784,1.73638,1.73717,46000000.0
2008-08-26 12:20:00,1.73741,1.73858,1.73684,1.7375,42000000.0
2008-08-26 12:25:00,1.73809,1.73865,1.73722,1.73861,51000000.0
2008-08-26 12:30:00,1.7386,1.73932,1.73692,1.73849,46000000.0
2008-08-26 12:35:00,1.73755,1.73851,1.73702,1.73702,45000000.0
2008-08-26 12:40:00,1.73696,1.7385,1.73696,1.73725,46000000.0
2008-08-26 12:45:00,1.73824,1.7387,1.73685,1.73712,47000000.0
2008-08-26 12:50:00,1.73799,1.73876,1.73661,1.73873,44000000.0
2008-08-26 12:55:00,1.73783,1.7382,1.7368,1.7382,42000000.0
2008-08-26 13:00:00,1.73748,1.73826,1.73641,1.73738,43000000.0
2008-08-26 13:05:00,1.73769,1.73949,1.73682,1.73949,46000000.0
2008-08-26 13:10:00,1.73892,1.73981,1.73748,1.73748,47000000.0
2008-08-26 13:15:00,1.73876,1.73884,1.73715,1.73715,47000000.0
2008-08-26 13:20:00,1.73787,1.73893,1.7365,1.73864,42000000.0
2008-08-26 13:25:00,1.7391,1.73936,1.73708,1.73936,43000000.0
2008-08-26 13:30:00,1.73829,1.73936,1.73738,1.73749,43000000.0
2008-08-26 13:35:00,1.73805,1.73902,1.73734,1.73788,44000000.0
2008-08-26 13:40:00,1.73904,1.73955,1.73758,1.73878,45000000.0
2008-08-26 13:45:00,1.73869,1.73957,1.73767,1.73924,46000000.0
2008-08-26 13:50:00,1.73979,1.74008,1.73782,1.73782,45000000.0
2008-08-26 13:55:00,1.73951,1.7423,1.73793,1.74192,46000000.0
2008-08-26 14:00:00,1.74159,1.74234,1.73808,1.74059,42000000.0
2008-08-26 14:05:00,1.74076,1.74206,1.73942,1.74141,47000000.0
2008-08-26 14:10:00,1.73984,1.74299,1.73966,1.74215,51000000.0
2008-08-26 14:15:00,1.74232,1.74272,1.74097,1.74172,44000000.0
2008-08-26 14:20:00,1.74246,1.7451,1.74166,1.74305,43000000.0
2008-08-26 14:25:00,1.7445,1.7461,1.74369,1.74521,38000000.0
2008-08-26 14:30:00,1.74493,1.74585,1.74358,1.74585,46000000.0
2008-08-26 14:35:00,1.74517,1.74625,1.74415,1.74593,45000000.0
2008-08-26 14:40:00,1.74583,1.74591,1.74394,1.74564,45000000.0
2008-08-26 14:45:00,1.74506,1.74552,1.74335,1.74395,50000000.0
2008-08-26 14:50:00,1.74458,1.74593,1.74336,1.74593,42000000.0
2008-08-26 14:55:00,1.74509,1.74567,1.74025,1.74025,42000000.0
2008-08-26 15:00:00,1.74124,1.74468,1.73955,1.74346,44000000.0
2008-08-26 15:05:00,1.74223,1.74396,1.74184,1.74325,46000000.0
2008-08-26 15:10:00,1.74373,1.7451,1.7425,1.74412,47000000.0
2008-08-26 15:15:00,1.74379,1.74506,1.7432,1.74506,42000000.0
2008-08-26 15:20:00,1.74413,1.74579,1.74413,1.74555,41000000.0
2008-08-26 15:25:00,1.74483,1.74568,1.74442,1.74442,49000000.0
2008-08-26 15:30:00,1.74455,1.74575,1.74404,1.74572,46000000.0
2008-08-26 15:35:00,1.74513,1.74604,1.74388,1.74604,47000000.0
2008-08-26 15:40:00,1.74662,1.74704,1.74476,1.74541,46000000.0
2008-08-26 15:45:00,1.74502,1.74767,1.74502,1.74691,40000000.0
2008-08-26 15:50:00,1.7468,1.74717,1.74611,1.74707,48000000.0
2008-08-26 15:55:00,1.74695,1.7478,1.74425,1.74428,40000000.0
2008-08-26 16:00:00,1.7452,1.74574,1.74126,1.74515,35000000.0
2008-08-26 16:05:00,1.74501,1.74558,1.74381,1.74505,48000000.0
2008-08-26 16:10:00,1.74504,1.74513,1.74289,1.74492,48000000.0
2008-08-26 16:15:00,1.74456,1.747,1.74454,1.74643,45000000.0
2008-08-26 16:20:00,1.74638,1.74639,1.74494,1.74564,51000000.0
2008-08-26 16:25:00,1.7461,1.74612,1.74413,1.7454,38000000.0
2008-08-26 16:30:00,1.74474,1.7453,1.7422,1.74269,45000000.0
2008-08-26 16:35:00,1.74232,1.74279,1.74158,1.74224,37000000.0
2008-08-26 16:40:00,1.74166,1.74275,1.74098,1.74223,45000000.0
2008-08-26 16:45:00,1.74213,1.74417,1.74201,1.7433,41000000.0
2008-08-26 16:50:00,1.74297,1.74449,1.74281,1.74344,46000000.0
2008-08-26 16:55:00,1.74247,1.74396,1.74247,1.74256,41000000.0
2008-08-26 17:00:00,1.74242,1.74408,1.74217,1.74365,42000000.0
2008-08-26 17:05:00,1.74411,1.74508,1.74302,1.74508,43000000.0
2008-08-26 17:10:00,1.74501,1.74552,1.74432,1.74488,49000000.0
2008-08-26 17:15:00,1.74508,1.7457,1.74456,1.74542,42000000.0
2008-08-26 17:20:00,1.74547,1.74655,1.74422,1.74655,45000000.0
2008-08-26 17:25:00,1.74667,1.74688,1.74518,1.74552,45000000.0
2008-08-26 17:30:00,1.74545,1.74621,1.74439,1.74616,36000000.0
2008-08-26 17:35:00,1.74599,1.74746,1.74551,1.74688,43000000.0
2008-08-26 17:40:00,1.74593,1.7463,1.74457,1.74525,38000000.0
2008-08-26 17:45:00,1.74514,1.7454,1.74385,1.74461,54000000.0
2008-08-26 17:50:00,1.74425,1.74459,1.74357,1.7437,45000000.0
2008-08-26 17:55:00,1.74409,1.74416,1.74326,1.74376,43000000.0
2008-08-26 18:00:00,1.74381,1.74418,1.74257,1.74276,42000000.0
2008-08-26 18:05:00,1.74337,1.74379,1.74247,1.74299,42000000.0
2008-08-26 18:10:00,1.74294,1.74399,1.74289,1.74399,43000000.0
2008-08-26 18:15:00,1.74324,1.74409,1.74158,1.74207,42000000.0
2008-08-26 18:20:00,1.74145,1.74203,1.74048,1.74203,44000000.0
2008-08-26 18:25:00,1.74153,1.74304,1.74117,1.74257,47000000.0
2008-08-26 18:30:00,1.74266,1.74278,1.7413,1.7419,44000000.0
2008-08-26 18:35:00,1.74167,1.74222,1.74058,1.7415,42000000.0
2008-08-26 18:40:00,1.74128,1.74129,1.73907,1.73998,45000000.0
2008-08-26 18:45:00,1.7399,1.74054,1.73935,1.74035,43000000.0
2008-08-26 18:50:00,1.74031,1.74144,1.73993,1.74144,45000000.0
2008-08-26 18:55:00,1.74103,1.74186,1.74058,1.74135,41000000.0
2008-08-26 19:00:00,1.74118,1.74191,1.74058,1.74106,47000000.0
2008-08-26 19:05:00,1.74163,1.742,1.74033,1.74088,46000000.0
2008-08-26 19:10:00,1.74089,1.74115,1.73747,1.74063,45000000.0
2008-08-26 19:15:00,1.73685,1.74148,1.73685,1.73844,47000000.0
2008-08-26 19:20:00,1.74128,1.74195,1.73787,1.74195,50000000.0
2008-08-26 19:25:00,1.74103,1.74169,1.73777,1.74144,45000000.0
2008-08-26 19:30:00,1.74132,1.74197,1.73808,1.74152,44000000.0
2008-08-26 19:35:00,1.73784,1.74134,1.73733,1.74054,43000000.0
2008-08-26 19:40:00,1.73734,1.74085,1.73725,1.74063,47000000.0
2008-08-26 19:45:00,1.73985,1.74153,1.7375,1.7409,46000000.0
2008-08-26 19:50:00,1.73794,1.74196,1.73794,1.74094,36000000.0
2008-08-26 19:55:00,1.7393,1.74175,1.73867,1.73892,41000000.0
2008-08-26 20:00:00,1.74031,1.74162,1.73725,1.74146,43000000.0
2008-08-26 20:05:00,1.73907,1.74262,1.73859,1.7417,42000000.0
2008-08-26 20:10:00,1.74249,1.74286,1.73837,1.74188,39000000.0
2008-08-26 20:15:00,1.74216,1.74319,1.73914,1.74319,44000000.0
2008-08-26 20:20:00,1.74287,1.74383,1.74011,1.74023,44000000.0
2008-08-26 20:25:00,1.74035,1.74426,1.74028,1.74426,45000000.0
2008-08-26 20:30:00,1.7433,1.74428,1.74109,1.74415,45000000.0
2008-08-26 20:35:00,1.74403,1.74416,1.73993,1.73993,44000000.0
2008-08-26 20:40:00,1.74098,1.74418,1.74002,1.74304,40000000.0
2008-08-26 20:45:00,1.74234,1.74366,1.73953,1.73989,41000000.0
2008-08-26 20:50:00,1.7399,1.74379,1.73949,1.74349,36000000.0
2008-08-26 20:55:00,1.74298,1.74448,1.74037,1.74082,42000000.0
2008-08-26 21:00:00,1.74261,1.74387,1.74031,1.74081,45000000.0
2008-08-26 21:05:00,1.74103,1.74481,1.74083,1.74093,45000000.0
2008-08-26 21:10:00,1.74364,1.74447,1.74065,1.74065,46000000.0
2008-08-26 21:15:00,1.74292,1.74417,1.74071,1.74339,49000000.0
2008-08-26 21:20:00,1.74305,1.74387,1.74029,1.74321,42000000.0
2008-08-26 21:25:00,1.74344,1.74344,1.73972,1.74261,53000000.0
2008-08-26 21:30:00,1.74268,1.74291,1.73952,1.74291,36000000.0
2008-08-26 21:35:00,1.7423,1.74322,1.7397,1.7432,48000000.0
2008-08-26 21:40:00,1.74051,1.74352,1.73998,1.73998,45000000.0
2008-08-26 21:45:00,1.74309,1.74309,1.73905,1.74233,46000000.0
2008-08-26 21:50:00,1.74228,1.74258,1.73922,1.73961,31000000.0
2008-08-26 21:55:00,1.74218,1.74253,1.73913,1.74221,42000000.0
2008-08-26 22:00:00,1.74202,1.74225,1.73846,1.74225,35000000.0
2008-08-26 22:05:00,1.74256,1.74256,1.73935,1.74233,38000000.0
2008-08-26 22:10:00,1.74208,1.74286,1.7392,1.7423,39000000.0
2008-08-26 22:15:00,1.74085,1.74249,1.73789,1.73789,40000000.0
2008-08-26 22:20:00,1.73812,1.74162,1.7378,1.74082,42000000.0
2008-08-26 22:25:00,1.73762,1.74111,1.73762,1.74064,37000000.0
2008-08-26 22:30:00,1.73888,1.74132,1.73803,1.73817,38000000.0
2008-08-26 22:35:00,1.73812,1.74041,1.7298,1.73991,44000000.0
2008-08-26 22:40:00,1.73994,1.74033,1.73819,1.74033,48000000.0
2008-08-26 22:45:00,1.74082,1.74082,1.73853,1.73981,47000000.0
2008-08-26 22:50:00,1.73868,1.74084,1.73826,1.74037,48000000.0
2008-08-26 22:55:00,1.73853,1.74053,1.73808,1.74031,45000000.0
2008-08-26 23:00:00,1.74079,1.74079,1.73839,1.74025,39000000.0
2008-08-26 23:05:00,1.73885,1.74244,1.7384,1.73972,45000000.0
2008-08-26 23:10:00,1.74176,1.74296,1.73829,1.73829,43000000.0
2008-08-26 23:15:00,1.74135,1.74265,1.73913,1.74175,45000000.0
2008-08-26 23:20:00,1.7401,1.74216,1.73954,1.74193,39000000.0
2008-08-26 23:25:00,1.74151,1.7423,1.74004,1.74004,44000000.0
2008-08-26 23:30:00,1.74399,1.74399,1.73974,1.74023,34000000.0
2008-08-26 23:35:00,1.74226,1.74226,1.73947,1.74179,29000000.0
2008-08-26 23:40:00,1.74288,1.74323,1.74052,1.74277,32000000.0
2008-08-26 23:45:00,1.74319,1.74319,1.73862,1.74045,45000000.0
2008-08-26 23:50:00,1.74058,1.74096,1.73833,1.7403,48000000.0
2008-08-26 23:55:00,1.73854,1.74092,1.73854,1.74092,34000000.0
2008-08-27 00:00:00,1.74245,1.74245,1.73758,1.73968,45000000.0
2008-08-27 00:05:00,1.74008,1.74008,1.73744,1.73781,41000000.0
2008-08-27 00:10:00,1.73956,1.74106,1.73803,1.74106,43000000.0
2008-08-27 00:15:00,1.74235,1.74236,1.73873,1.74088,34000000.0
2008-08-27 00:20:00,1.74095,1.74096,1.73773,1.74016,40000000.0
2008-08-27 00:25:00,1.7388,1.74113,1.73851,1.74102,40000000.0
2008-08-27 00:30:00,1.74302,1.74302,1.73828,1.74115,40000000.0
2008-08-27 00:35:00,1.74032,1.74145,1.73899,1.74109,44000000.0
2008-08-27 00:40:00,1.73929,1.74178,1.73908,1.74157,32000000.0
2008-08-27 00:45:00,1.74344,1.74344,1.73914,1.74117,48000000.0
2008-08-27 00:50:00,1.73983,1.74154,1.73937,1.74127,37000000.0
2008-08-27 00:55:00,1.73924,1.74178,1.7392,1.74176,27000000.0
2008-08-27 01:00:00,1.74404,1.74417,1.74177,1.74185,64000000.0
2008-08-27 01:05:00,1.7395,1.7425,1.73862,1.74226,44000000.0
2008-08-27 01:10:00,1.74226,1.74256,1.73832,1.74256,34000000.0
2008-08-27 01:15:00,1.74303,1.74303,1.73961,1.74246,34000000.0
2008-08-27 01:20:00,1.73927,1.74249,1.73899,1.74209,45000000.0
2008-08-27 01:25:00,1.73953,1.74231,1.73624,1.73624,60000000.0
2008-08-27 01:30:00,1.74271,1.74271,1.73591,1.73953,57000000.0
2008-08-27 01:35:00,1.73967,1.73976,1.73866,1.73941,28000000.0
2008-08-27 01:40:00,1.73902,1.7395,1.73812,1.73925,43000000.0
2008-08-27 01:45:00,1.7428,1.7428,1.73858,1.73961,43000000.0
2008-08-27 01:50:00,1.73881,1.73971,1.73881,1.73968,40000000.0
2008-08-27 01:55:00,1.73939,1.73993,1.73889,1.73983,37000000.0
2008-08-27 02:00:00,1.73923,1.74151,1.73923,1.74145,33000000.0
2008-08-27 02:05:00,1.74172,1.74333,1.74151,1.74333,43000000.0
2008-08-27 02:10:00,1.74313,1.74374,1.74232,1.74374,41000000.0
2008-08-27 02:15:00,1.74708,1.74708,1.74368,1.74467,59000000.0
2008-08-27 02:20:00,1.74522,1.74535,1.74422,1.74472,38000000.0
2008-08-27 02:25:00,1.74464,1.7453,1.74379,1.74379,57000000.0
2008-08-27 02:30:00,1.74657,1.74657,1.74395,1.74454,64000000.0
2008-08-27 02:35:00,1.74425,1.74486,1.74339,1.7437,46000000.0
2008-08-27 02:40:00,1.74365,1.7443,1.74343,1.74407,43000000.0
2008-08-27 02:45:00,1.74792,1.74792,1.74381,1.74474,44000000.0
2008-08-27 02:50:00,1.7447,1.74565,1.74463,1.74543,50000000.0
2008-08-27 02:55:00,1.74472,1.74514,1.74429,1.74514,42000000.0
2008-08-27 03:00:00,1.7484,1.7484,1.74466,1.74712,55000000.0
2008-08-27 03:05:00,1.74643,1.74739,1.74605,1.74627,67000000.0
2008-08-27 03:10:00,1.74675,1.74704,1.74608,1.74694,44000000.0
2008-08-27 03:15:00,1.74949,1.74949,1.74487,1.74545,42000000.0
2008-08-27 03:20:00,1.74544,1.74548,1.74443,1.74512,46000000.0
2008-08-27 03:25:00,1.74558,1.74617,1.74462,1.74506,45000000.0
2008-08-27 03:30:00,1.74704,1.74704,1.74404,1.74474,37000000.0
2008-08-27 03:35:00,1.74481,1.74505,1.74385,1.74479,43000000.0
2008-08-27 03:40:00,1.74468,1.7454,1.74414,1.74538,42000000.0
2008-08-27 03:45:00,1.74898,1.74898,1.7442,1.74477,48000000.0
2008-08-27 03:50:00,1.74358,1.74467,1.74269,1.74293,46000000.0
2008-08-27 03:55:00,1.74254,1.74309,1.74232,1.74304,45000000.0
2008-08-27 04:00:00,1.74606,1.74616,1.74236,1.74305,36000000.0
2008-08-27 04:05:00,1.74211,1.74592,1.74211,1.74501,25000000.0
2008-08-27 04:10:00,1.74594,1.74594,1.74282,1.74381,31000000.0
2008-08-27 04:15:00,1.74593,1.74593,1.74313,1.74345,40000000.0
2008-08-27 04:20:00,1.74419,1.74498,1.7433,1.7438,48000000.0
2008-08-27 04:25:00,1.74294,1.74404,1.74261,1.74348,38000000.0
2008-08-27 04:30:00,1.7472,1.7472,1.74244,1.74262,38000000.0
2008-08-27 04:35:00,1.74243,1.74378,1.74243,1.74314,45000000.0
2008-08-27 04:40:00,1.74372,1.74381,1.74241,1.74316,33000000.0
2008-08-27 04:45:00,1.74652,1.74652,1.74232,1.74331,46000000.0
2008-08-27 04:50:00,1.74303,1.74303,1.74184,1.74261,37000000.0
2008-08-27 04:55:00,1.74191,1.74278,1.74191,1.74264,40000000.0
2008-08-27 05:00:00,1.74573,1.74573,1.7422,1.74285,46000000.0
2008-08-27 05:05:00,1.7436,1.74362,1.74256,1.74333,54000000.0
2008-08-27 05:10:00,1.74343,1.74347,1.74248,1.74251,39000000.0
2008-08-27 05:15:00,1.74667,1.74667,1.74273,1.74431,40000000.0
2008-08-27 05:20:00,1.74358,1.74499,1.74358,1.74373,53000000.0
2008-08-27 05:25:00,1.74388,1.74451,1.74332,1.74383,46000000.0
2008-08-27 05:30:00,1.7475,1.7475,1.74412,1.74412,42000000.0
2008-08-27 05:35:00,1.74485,1.74711,1.74417,1.74583,40000000.0
2008-08-27 05:40:00,1.74674,1.74701,1.74556,1.74657,42000000.0
2008-08-27 05:45:00,1.75035,1.75035,1.74624,1.74727,43000000.0
2008-08-27 05:50:00,1.74677,1.74811,1.74648,1.74759,40000000.0
2008-08-27 05:55:00,1.74734,1.74738,1.74623,1.74698,35000000.0
2008-08-27 06:00:00,1.75131,1.75131,1.7452,1.7453,44000000.0
2008-08-27 06:05:00,1.74519,1.74587,1.74449,1.74528,38000000.0
2008-08-27 06:10:00,1.74532,1.74542,1.74423,1.74509,37000000.0
2008-08-27 06:15:00,1.74799,1.74799,1.74415,1.74492,39000000.0
2008-08-27 06:20:00,1.7449,1.74508,1.74386,1.74418,37000000.0
2008-08-27 06:25:00,1.74424,1.74488,1.74395,1.74467,33000000.0
2008-08-27 06:30:00,1.74821,1.74821,1.74403,1.74556,44000000.0
2008-08-27 06:35:00,1.74468,1.74544,1.74375,1.74451,39000000.0
2008-08-27 06:40:00,1.74393,1.74416,1.7431,1.74381,44000000.0
2008-08-27 06:45:00,1.7474,1.7474,1.74345,1.74416,33000000.0
2008-08-27 06:50:00,1.74336,1.74414,1.74307,1.74388,47000000.0
2008-08-27 06:55:00,1.74388,1.74401,1.74303,1.74401,53000000.0
2008-08-27 07:00:00,1.74655,1.74655,1.7429,1.74367,58000000.0
2008-08-27 07:05:00,1.74315,1.74369,1.74287,1.74348,35000000.0
2008-08-27 07:10:00,1.74293,1.74377,1.74266,1.74362,62000000.0
2008-08-27 07:15:00,1.74618,1.74618,1.74263,1.74341,51000000.0
2008-08-27 07:20:00,1.74386,1.74722,1.74386,1.74535,59000000.0
2008-08-27 07:25:00,1.74457,1.7451,1.74308,1.74377,63000000.0
2008-08-27 07:30:00,1.74638,1.74638,1.74321,1.74533,92000000.0
2008-08-27 07:35:00,1.74534,1.74629,1.74387,1.74504,116000000.0
2008-08-27 07:40:00,1.74496,1.74532,1.74399,1.74441,62000000.0
2008-08-27 07:45:00,1.74736,1.74736,1.74296,1.74305,46000000.0
2008-08-27 07:50:00,1.74315,1.74424,1.7424,1.74301,43000000.0
2008-08-27 07:55:00,1.74394,1.74541,1.74259,1.74293,70000000.0
2008-08-27 08:00:00,1.74597,1.74611,1.74224,1.74597,72000000.0
2008-08-27 08:05:00,1.74599,1.74747,1.74265,1.74675,79000000.0
2008-08-27 08:10:00,1.74362,1.74747,1.74325,1.74733,50000000.0
2008-08-27 08:15:00,1.74636,1.7475,1.74296,1.74669,51000000.0
2008-08-27 08:20:00,1.74654,1.74733,1.74308,1.74571,41000000.0
2008-08-27 08:25:00,1.74365,1.7464,1.74202,1.7458,40000000.0
2008-08-27 08:30:00,1.74558,1.74704,1.74267,1.74272,47000000.0
2008-08-27 08:35:00,1.74354,1.74753,1.74175,1.74753,36000000.0
2008-08-27 08:40:00,1.7434,1.74731,1.74231,1.74286,39000000.0
2008-08-27 08:45:00,1.74506,1.74643,1.74217,1.74217,44000000.0
2008-08-27 08:50:00,1.74298,1.74532,1.74113,1.74488,49000000.0
2008-08-27 08:55:00,1.7422,1.74587,1.74058,1.74582,41000000.0
2008-08-27 09:00:00,1.74374,1.74668,1.74246,1.74377,42000000.0
2008-08-27 09:05:00,1.7465,1.74696,1.74227,1.74677,44000000.0
2008-08-27 09:10:00,1.74577,1.74772,1.74273,1.74415,40000000.0
2008-08-27 09:15:00,1.74627,1.74771,1.74287,1.74733,44000000.0
2008-08-27 09:20:00,1.74414,1.74684,1.74375,1.7467,37000000.0
2008-08-27 09:25:00,1.74717,1.74774,1.74299,1.74618,41000000.0
2008-08-27 09:30:00,1.74725,1.74757,1.74587,1.74614,41000000.0
2008-08-27 09:35:00,1.74782,1.74891,1.7455,1.74891,40000000.0
2008-08-27 09:40:00,1.74932,1.74955,1.74647,1.74827,46000000.0
2008-08-27 09:45:00,1.74722,1.7488,1.74675,1.74705,50000000.0
2008-08-27 09:50:00,1.74875,1.74875,1.74631,1.74646,40000000.0
2008-08-27 09:55:00,1.74791,1.74827,1.74687,1.74797,39000000.0
2008-08-27 10:00:00,1.74839,1.74853,1.74547,1.74735,48000000.0
2008-08-27 10:05:00,1.74666,1.74821,1.74551,1.74632,48000000.0
2008-08-27 10:10:00,1.74767,1.74797,1.74551,1.74668,41000000.0
2008-08-27 10:15:00,1.74757,1.74849,1.74609,1.74676,47000000.0
2008-08-27 10:20:00,1.74813,1.74835,1.74562,1.74725,39000000.0
2008-08-27 10:25:00,1.74657,1.74813,1.74584,1.7479,45000000.0
2008-08-27 10:30:00,1.74756,1.74788,1.74551,1.74608,51000000.0
2008-08-27 10:35:00,1.74772,1.7478,1.74539,1.74566,50000000.0
2008-08-27 10:40:00,1.74546,1.74753,1.74546,1.74742,41000000.0
2008-08-27 10:45:00,1.74638,1.7481,1.74577,1.74792,40000000.0
2008-08-27 10:50:00,1.74657,1.74885,1.74657,1.74885,39000000.0
2008-08-27 10:55:00,1.74757,1.74989,1.74692,1.74797,41000000.0
2008-08-27 11:00:00,1.75024,1.75057,1.74793,1.74966,43000000.0
2008-08-27 11:05:00,1.74949,1.7506,1.74773,1.74924,43000000.0
2008-08-27 11:10:00,1.74929,1.75013,1.74805,1.74998,46000000.0
2008-08-27 11:15:00,1.74901,1.75069,1.74859,1.75049,41000000.0
2008-08-27 11:20:00,1.74881,1.75048,1.7482,1.7498,47000000.0
2008-08-27 11:25:00,1.74816,1.75119,1.74816,1.74943,45000000.0
2008-08-27 11:30:00,1.75045,1.75167,1.74913,1.74987,42000000.0
2008-08-27 11:35:00,1.75114,1.75267,1.75038,1.75098,45000000.0
2008-08-27 11:40:00,1.75231,1.75288,1.75059,1.75117,50000000.0
2008-08-27 11:45:00,1.75218,1.75251,1.75064,1.75103,43000000.0
2008-08-27 11:50:00,1.75224,1.75308,1.75097,1.75159,46000000.0
2008-08-27 11:55:00,1.75174,1.75347,1.75097,1.75203,46000000.0
2008-08-27 12:00:00,1.75087,1.75193,1.74958,1.75135,40000000.0
2008-08-27 12:05:00,1.75005,1.75197,1.74977,1.75139,38000000.0
2008-08-27 12:10:00,1.75117,1.75248,1.74977,1.75248,40000000.0
2008-08-27 12:15:00,1.7513,1.75414,1.7513,1.75248,46000000.0
2008-08-27 12:20:00,1.75214,1.75512,1.75164,1.75507,42000000.0
2008-08-27 12:25:00,1.75418,1.75541,1.75289,1.7546,51000000.0
2008-08-27 12:30:00,1.75399,1.75506,1.75288,1.75504,46000000.0
2008-08-27 12:35:00,1.75524,1.75596,1.75406,1.75472,45000000.0
2008-08-27 12:40:00,1.75457,1.75784,1.75457,1.75599,46000000.0
2008-08-27 12:45:00,1.7573,1.75847,1.75537,1.75673,47000000.0
2008-08-27 12:50:00,1.75795,1.75844,1.75568,1.75568,44000000.0
2008-08-27 12:55:00,1.75631,1.75813,1.75592,1.75743,42000000.0
2008-08-27 13:00:00,1.75652,1.75811,1.75618,1.75673,43000000.0
2008-08-27 13:05:00,1.75779,1.75828,1.75647,1.75808,46000000.0
2008-08-27 13:10:00,1.7567,1.75738,1.75513,1.75533,47000000.0
2008-08-27 13:15:00,1.75497,1.75689,1.75497,1.75639,47000000.0
2008-08-27 13:20:00,1.75653,1.75664,1.75385,1.75385,42000000.0
2008-08-27 13:25:00,1.7555,1.7555,1.75347,1.75524,43000000.0
2008-08-27 13:30:00,1.75444,1.75516,1.7533,1.75467,43000000.0
2008-08-27 13:35:00,1.75471,1.75585,1.75418,1.75432,44000000.0
2008-08-27 13:40:00,1.75444,1.75614,1.75444,1.75517,45000000.0
2008-08-27 13:45:00,1.75643,1.75652,1.7541,1.75578,46000000.0
2008-08-27 13:50:00,1.75463,1.75665,1.75463,1.75664,45000000.0
2008-08-27 13:55:00,1.75615,1.75681,1.7553,1.75626,46000000.0
2008-08-27 14:00:00,1.75525,1.75677,1.75469,1.75677,42000000.0
2008-08-27 14:05:00,1.75642,1.75695,1.75478,1.75674,47000000.0
2008-08-27 14:10:00,1.75693,1.75824,1.75557,1.75708,51000000.0
2008-08-27 14:15:00,1.75697,1.75861,1.75624,1.75861,44000000.0
2008-08-27 14:20:00,1.75844,1.75844,1.75615,1.75689,43000000.0
2008-08-27 14:25:00,1.75822,1.75899,1.75634,1.75896,38000000.0
2008-08-27 14:30:00,1.75602,1.75668,1.75111,1.75373,46000000.0
2008-08-27 14:35:00,1.75387,1.75418,1.7523,1.75316,45000000.0
2008-08-27 14:40:00,1.75441,1.75478,1.75262,1.75447,45000000.0
2008-08-27 14:45:00,1.75347,1.75412,1.75224,1.75224,50000000.0
2008-08-27 14:50:00,1.7535,1.7537,1.75172,1.75325,42000000.0
2008-08-27 14:55:00,1.75262,1.7529,1.74999,1.75209,42000000.0
2008-08-27 15:00:00,1.75362,1.75362,1.75039,1.75171,44000000.0
2008-08-27 15:05:00,1.75083,1.75245,1.75005,1.7515,46000000.0
2008-08-27 15:10:00,1.7507,1.75372,1.7507,1.75261,47000000.0
2008-08-27 15:15:00,1.75431,1.75445,1.75155,1.75267,42000000.0
2008-08-27 15:20:00,1.75021,1.75333,1.75021,1.75101,41000000.0
2008-08-27 15:25:00,1.75098,1.75367,1.75072,1.75367,49000000.0
2008-08-27 15:30:00,1.75245,1.7533,1.7517,1.75178,46000000.0
2008-08-27 15:35:00,1.75215,1.75312,1.75072,1.75289,47000000.0
2008-08-27 15:40:00,1.75155,1.75381,1.75127,1.75129,46000000.0
2008-08-27 15:45:00,1.75263,1.75374,1.75151,1.75345,40000000.0
2008-08-27 15:50:00,1.75331,1.75371,1.75152,1.75276,48000000.0
2008-08-27 15:55:00,1.75319,1.75339,1.75139,1.75296,40000000.0
2008-08-27 16:00:00,1.75238,1.75275,1.74892,1.75094,35000000.0
2008-08-27 16:05:00,1.74982,1.75353,1.74982,1.75146,48000000.0
2008-08-27 16:10:00,1.7517,1.75213,1.75027,1.75069,48000000.0
2008-08-27 16:15:00,1.75097,1.75229,1.74948,1.7513,45000000.0
2008-08-27 16:20:00,1.75064,1.75118,1.74683,1.74834,51000000.0
2008-08-27 16:25:00,1.74899,1.74899,1.7462,1.74713,38000000.0
2008-08-27 16:30:00,1.74718,1.74968,1.74688,1.74779,45000000.0
2008-08-27 16:35:00,1.74959,1.74972,1.74717,1.74793,37000000.0
2008-08-27 16:40:00,1.74912,1.74975,1.74698,1.74698,45000000.0
2008-08-27 16:45:00,1.74795,1.75005,1.74773,1.74872,41000000.0
2008-08-27 16:50:00,1.74912,1.7495,1.74713,1.7484,46000000.0
2008-08-27 16:55:00,1.74776,1.7498,1.74776,1.74821,41000000.0
2008-08-27 17:00:00,1.7488,1.75078,1.74781,1.75047,42000000.0
2008-08-27 17:05:00,1.7507,1.75155,1.74908,1.75042,43000000.0
2008-08-27 17:10:00,1.75025,1.75091,1.7485,1.75091,49000000.0
2008-08-27 17:15:00,1.74978,1.75123,1.74931,1.75073,42000000.0
2008-08-27 17:20:00,1.75087,1.75087,1.74833,1.7499,45000000.0
2008-08-27 17:25:00,1.75005,1.75005,1.74678,1.74678,45000000.0
2008-08-27 17:30:00,1.74819,1.74878,1.74605,1.74788,36000000.0
2008-08-27 17:35:00,1.74581,1.74832,1.74581,1.74678,43000000.0
2008-08-27 17:40:00,1.74699,1.74806,1.74601,1.74616,38000000.0
2008-08-27 17:45:00,1.74687,1.74725,1.74404,1.74594,54000000.0
2008-08-27 17:50:00,1.7454,1.74543,1.74312,1.74504,45000000.0
2008-08-27 17:55:00,1.74583,1.74675,1.74467,1.74664,43000000.0
2008-08-27 18:00:00,1.74571,1.74666,1.74383,1.74502,42000000.0
2008-08-27 18:05:00,1.74569,1.74678,1.7437,1.74419,42000000.0
2008-08-27 18:10:00,1.74596,1.74605,1.74405,1.74542,43000000.0
2008-08-27 18:15:00,1.74532,1.74532,1.74296,1.74512,42000000.0
2008-08-27 18:20:00,1.74333,1.74524,1.74298,1.7442,44000000.0
2008-08-27 18:25:00,1.74284,1.74553,1.74283,1.74512,47000000.0
2008-08-27 18:30:00,1.74454,1.74564,1.74327,1.74493,44000000.0
2008-08-27 18:35:00,1.74556,1.74556,1.74359,1.74555,42000000.0
2008-08-27 18:40:00,1.7435,1.74514,1.74314,1.74422,45000000.0
2008-08-27 18:45:00,1.74474,1.74474,1.74265,1.74289,43000000.0
2008-08-27 18:50:00,1.74277,1.7451,1.74244,1.74508,45000000.0
2008-08-27 18:55:00,1.74489,1.7459,1.74276,1.74313,41000000.0
2008-08-27 19:00:00,1.74371,1.74489,1.74285,1.74485,47000000.0
2008-08-27 19:05:00,1.74296,1.74572,1.74296,1.74549,46000000.0
2008-08-27 19:10:00,1.74423,1.74626,1.74377,1.74552,45000000.0
2008-08-27 19:15:00,1.74567,1.74607,1.74374,1.74481,47000000.0
2008-08-27 19:20:00,1.74423,1.74653,1.74423,1.7454,50000000.0
2008-08-27 19:25:00,1.74659,1.7468,1.74476,1.74669,45000000.0
2008-08-27 19:30:00,1.74693,1.74693,1.74501,1.74649,44000000.0
2008-08-27 19:35:00,1.74502,1.74646,1.74183,1.74646,43000000.0
2008-08-27 19:40:00,1.7465,1.74687,1.74167,1.74167,47000000.0
2008-08-27 19:45:00,1.74623,1.74623,1.74117,1.74585,46000000.0
2008-08-27 19:50:00,1.74487,1.74625,1.74236,1.74625,36000000.0
2008-08-27 19:55:00,1.74522,1.74634,1.74113,1.74593,41000000.0
2008-08-27 20:00:00,1.74403,1.74592,1.74193,1.74576,43000000.0
2008-08-27 20:05:00,1.74528,1.74642,1.7419,1.74642,42000000.0
2008-08-27 20:10:00,1.74329,1.74756,1.74251,1.74756,39000000.0
2008-08-27 20:15:00,1.74547,1.74857,1.74341,1.7479,44000000.0
2008-08-27 20:20:00,1.74399,1.74795,1.74265,1.74265,44000000.0
2008-08-27 20:25:00,1.74764,1.7479,1.74287,1.74328,45000000.0
2008-08-27 20:30:00,1.74783,1.74783,1.74304,1.74305,45000000.0
2008-08-27 20:35:00,1.74608,1.7536,1.74296,1.74296,44000000.0
2008-08-27 20:40:00,1.74608,1.74821,1.74273,1.74821,40000000.0
2008-08-27 20:45:00,1.74779,1.74877,1.7439,1.74407,41000000.0
2008-08-27 20:50:00,1.7472,1.74875,1.74376,1.74875,46000000.0
2008-08-27 20:55:00,1.74354,1.7486,1.74354,1.7486,42000000.0
2008-08-27 21:00:00,1.74763,1.74832,1.74376,1.74832,45000000.0
2008-08-27 21:05:00,1.74872,1.74925,1.74441,1.74894,45000000.0
2008-08-27 21:10:00,1.74413,1.74873,1.74394,1.7484,46000000.0
2008-08-27 21:15:00,1.74871,1.74881,1.74453,1.74881,49000000.0
2008-08-27 21:20:00,1.74854,1.74924,1.74441,1.74904,42000000.0
2008-08-27 21:25:00,1.74887,1.75015,1.74473,1.75015,52000000.0
2008-08-27 21:30:00,1.74992,1.7504,1.74637,1.74651,45000000.0
2008-08-27 21:35:00,1.74946,1.75039,1.74563,1.75039,48000000.0
2008-08-27 21:40:00,1.74561,1.7505,1.74561,1.74616,45000000.0
2008-08-27 21:45:00,1.74951,1.75006,1.74515,1.74602,46000000.0
2008-08-27 21:50:00,1.74687,1.74979,1.74537,1.74975,40000000.0
2008-08-27 21:55:00,1.74573,1.74937,1.74483,1.7492,42000000.0
2008-08-27 22:00:00,1.74871,1.75026,1.74515,1.75013,44000000.0
2008-08-27 22:05:00,1.74982,1.7506,1.74526,1.75017,38000000.0
2008-08-27 22:10:00,1.75031,1.75094,1.7461,1.75094,39000000.0
2008-08-27 22:15:00,1.75068,1.75117,1.74622,1.75086,40000000.0
2008-08-27 22:20:00,1.74662,1.75113,1.74662,1.751,34000000.0
2008-08-27 22:25:00,1.75119,1.7514,1.74678,1.75014,44000000.0
2008-08-27 22:30:00,1.74888,1.75233,1.7468,1.7517,38000000.0
2008-08-27 22:35:00,1.75118,1.75236,1.74662,1.74695,44000000.0
2008-08-27 22:40:00,1.7508,1.75097,1.74615,1.74655,48000000.0
2008-08-27 22:45:00,1.75093,1.75118,1.74633,1.75005,47000000.0
2008-08-27 22:50:00,1.75085,1.75118,1.74643,1.75055,48000000.0
2008-08-27 22:55:00,1.74717,1.75152,1.7461,1.7461,45000000.0
2008-08-27 23:00:00,1.75042,1.75294,1.74573,1.75118,36000000.0
2008-08-27 23:05:00,1.7457,1.75314,1.74565,1.75124,44000000.0
2008-08-27 23:10:00,1.7473,1.75236,1.74576,1.7516,43000000.0
2008-08-27 23:15:00,1.74927,1.75194,1.74614,1.75159,30000000.0
2008-08-27 23:20:00,1.7466,1.7514,1.74464,1.7514,39000000.0
2008-08-27 23:25:00,1.74474,1.75176,1.74473,1.75099,26000000.0
2008-08-27 23:30:00,1.75032,1.75161,1.7447,1.75106,34000000.0
2008-08-27 23:35:00,1.75166,1.75166,1.74501,1.75006,29000000.0
2008-08-27 23:40:00,1.74448,1.75134,1.74424,1.75134,25000000.0
2008-08-27 23:45:00,1.74984,1.75023,1.74413,1.75014,36000000.0
2008-08-27 23:50:00,1.75124,1.75162,1.74464,1.75105,48000000.0
2008-08-27 23:55:00,1.74517,1.75193,1.74487,1.75074,42000000.0
2008-08-28 00:00:00,1.74774,1.75232,1.74487,1.75229,31000000.0
2008-08-28 00:05:00,1.74706,1.75248,1.74557,1.74626,34000000.0
2008-08-28 00:10:00,1.74692,1.75201,1.7454,1.75201,43000000.0
2008-08-28 00:15:00,1.7484,1.75241,1.74529,1.75116,43000000.0
2008-08-28 00:20:00,1.74525,1.75009,1.74514,1.74633,15000000.0
2008-08-28 00:25:00,1.74521,1.75254,1.74521,1.75245,33000000.0
2008-08-28 00:30:00,1.75129,1.75278,1.74568,1.74612,40000000.0
2008-08-28 00:35:00,1.74576,1.75324,1.74576,1.75222,44000000.0
2008-08-28 00:40:00,1.74697,1.75358,1.74642,1.75314,40000000.0
2008-08-28 00:45:00,1.75163,1.75357,1.74577,1.75345,48000000.0
2008-08-28 00:50:00,1.7535,1.75366,1.74595,1.74615,37000000.0
2008-08-28 00:55:00,1.75323,1.75324,1.74602,1.75191,51000000.0
2008-08-28 01:00:00,1.75023,1.75312,1.74674,1.75295,64000000.0
2008-08-28 01:05:00,1.75282,1.75303,1.74647,1.75221,33000000.0
2008-08-28 01:15:00,1.75119,1.75316,1.74723,1.75306,33000000.0
2008-08-28 01:20:00,1.75308,1.75313,1.74561,1.75233,45000000.0
2008-08-28 01:25:00,1.74647,1.7527,1.74588,1.74694,52000000.0
2008-08-28 01:30:00,1.75269,1.753,1.74668,1.753,65000000.0
2008-08-28 01:35:00,1.74645,1.75325,1.74614,1.74647,40000000.0
2008-08-28 01:40:00,1.7477,1.75347,1.7477,1.75278,43000000.0
2008-08-28 01:45:00,1.75072,1.75404,1.74731,1.75404,43000000.0
2008-08-28 01:50:00,1.74735,1.75473,1.74735,1.74786,45000000.0
2008-08-28 01:55:00,1.74866,1.75532,1.74845,1.75458,37000000.0
2008-08-28 02:00:00,1.75586,1.75586,1.74842,1.75529,33000000.0
2008-08-28 02:05:00,1.7537,1.75602,1.74888,1.75028,43000000.0
2008-08-28 02:10:00,1.75474,1.75694,1.74904,1.75694,41000000.0
2008-08-28 02:15:00,1.75592,1.75724,1.75022,1.75679,59000000.0
2008-08-28 02:20:00,1.75559,1.75782,1.75058,1.75214,38000000.0
2008-08-28 02:25:00,1.75618,1.75791,1.75032,1.75688,57000000.0
2008-08-28 02:30:00,1.75417,1.75705,1.75107,1.75668,64000000.0
2008-08-28 02:35:00,1.74988,1.75679,1.74988,1.75603,46000000.0
2008-08-28 02:40:00,1.7552,1.75691,1.75009,1.7563,43000000.0
2008-08-28 02:45:00,1.75591,1.7563,1.74968,1.75511,44000000.0
2008-08-28 02:50:00,1.75003,1.75634,1.74957,1.75556,50000000.0
2008-08-28 02:55:00,1.75104,1.75665,1.75089,1.75606,42000000.0
2008-08-28 03:00:00,1.7555,1.75645,1.74973,1.75582,55000000.0
2008-08-28 03:05:00,1.75148,1.75667,1.74926,1.7564,67000000.0
2008-08-28 03:10:00,1.75521,1.75661,1.74963,1.75661,44000000.0
2008-08-28 03:15:00,1.75437,1.75719,1.75066,1.75719,42000000.0
2008-08-28 03:20:00,1.75714,1.75732,1.75054,1.75219,46000000.0
2008-08-28 03:25:00,1.75778,1.75778,1.75088,1.75747,45000000.0
2008-08-28 03:30:00,1.75143,1.75939,1.75143,1.75807,44000000.0
2008-08-28 03:35:00,1.75321,1.75961,1.75321,1.75796,43000000.0
2008-08-28 03:40:00,1.7582,1.75932,1.75231,1.75932,42000000.0
2008-08-28 03:45:00,1.75815,1.75934,1.75317,1.75892,48000000.0
2008-08-28 03:50:00,1.75289,1.75903,1.75211,1.75277,46000000.0
2008-08-28 03:55:00,1.75246,1.75864,1.75244,1.7578,45000000.0
2008-08-28 04:00:00,1.75361,1.75924,1.75259,1.75924,47000000.0
2008-08-28 04:05:00,1.75423,1.75922,1.75219,1.75351,43000000.0
2008-08-28 04:10:00,1.75767,1.75915,1.7524,1.75915,37000000.0
2008-08-28 04:15:00,1.75977,1.75977,1.75238,1.7524,36000000.0
2008-08-28 04:20:00,1.75761,1.75937,1.75211,1.75211,44000000.0
2008-08-28 04:25:00,1.75291,1.75854,1.75205,1.75735,31000000.0
2008-08-28 04:30:00,1.75594,1.75752,1.75224,1.75644,38000000.0
2008-08-28 04:35:00,1.7559,1.75783,1.75124,1.75701,45000000.0
2008-08-28 04:40:00,1.7512,1.75802,1.75077,1.75734,38000000.0
2008-08-28 04:45:00,1.7565,1.75759,1.7509,1.75694,39000000.0
2008-08-28 04:50:00,1.75093,1.75791,1.75093,1.75753,35000000.0
2008-08-28 04:55:00,1.75603,1.75797,1.75133,1.756,40000000.0
2008-08-28 05:00:00,1.75272,1.75724,1.75071,1.75662,46000000.0
2008-08-28 05:05:00,1.7515,1.75857,1.7515,1.75165,54000000.0
2008-08-28 05:10:00,1.75205,1.7582,1.75123,1.75755,39000000.0
2008-08-28 05:15:00,1.75712,1.75741,1.75117,1.75741,32000000.0
2008-08-28 05:20:00,1.75645,1.75848,1.75133,1.75765,53000000.0
2008-08-28 05:25:00,1.75645,1.75871,1.75131,1.75793,41000000.0
2008-08-28 05:30:00,1.75535,1.7584,1.75042,1.75636,42000000.0
2008-08-28 05:35:00,1.7574,1.75771,1.75145,1.75759,20000000.0
2008-08-28 05:40:00,1.75772,1.75772,1.75081,1.75692,37000000.0
2008-08-28 05:45:00,1.75614,1.75844,1.75153,1.7584,43000000.0
2008-08-28 05:50:00,1.75843,1.7587,1.75198,1.7587,38000000.0
2008-08-28 05:55:00,1.75884,1.75884,1.75171,1.75806,39000000.0
2008-08-28 06:00:00,1.75793,1.75919,1.75204,1.75905,44000000.0
2008-08-28 06:05:00,1.75827,1.75914,1.75314,1.7587,46000000.0
2008-08-28 06:10:00,1.75862,1.7594,1.75251,1.75909,39000000.0
2008-08-28 06:15:00,1.75617,1.75883,1.75242,1.75825,41000000.0
2008-08-28 06:20:00,1.7579,1.75998,1.75276,1.75998,42000000.0
2008-08-28 06:25:00,1.75287,1.75963,1.75229,1.75841,43000000.0
2008-08-28 06:30:00,1.75636,1.75879,1.75209,1.75209,42000000.0
2008-08-28 06:35:00,1.75897,1.75913,1.75241,1.75911,37000000.0
2008-08-28 06:40:00,1.75916,1.75951,1.75224,1.75797,40000000.0
2008-08-28 06:45:00,1.7566,1.75923,1.75147,1.75816,44000000.0
2008-08-28 06:50:00,1.7519,1.75906,1.7519,1.75464,37000000.0
2008-08-28 06:55:00,1.75181,1.75823,1.75151,1.75305,58000000.0
2008-08-28 07:00:00,1.75623,1.75965,1.75189,1.75965,58000000.0
2008-08-28 07:05:00,1.75468,1.75982,1.7526,1.75373,40000000.0
2008-08-28 07:10:00,1.758,1.76032,1.75244,1.75827,69000000.0
2008-08-28 07:15:00,1.75492,1.75916,1.75184,1.75832,51000000.0
2008-08-28 07:20:00,1.75752,1.75902,1.75211,1.75245,60000000.0
2008-08-28 07:25:00,1.75235,1.75816,1.75109,1.75786,60000000.0
2008-08-28 07:30:00,1.75507,1.75796,1.75103,1.75247,92000000.0
2008-08-28 07:35:00,1.75849,1.75849,1.75125,1.75718,115000000.0
2008-08-28 07:40:00,1.75768,1.75768,1.74983,1.75641,58000000.0
2008-08-28 07:45:00,1.75238,1.75808,1.75132,1.75791,46000000.0
2008-08-28 07:50:00,1.75264,1.75795,1.75198,1.75793,43000000.0
2008-08-28 07:55:00,1.75153,1.75786,1.75098,1.75687,70000000.0
2008-08-28 08:00:00,1.7561,1.75808,1.7509,1.75716,72000000.0
2008-08-28 08:05:00,1.75691,1.75838,1.7511,1.75267,83000000.0
2008-08-28 08:10:00,1.75708,1.75782,1.75071,1.75071,47000000.0
2008-08-28 08:15:00,1.75405,1.75642,1.74938,1.75571,40000000.0
2008-08-28 08:20:00,1.75198,1.75676,1.75029,1.75478,41000000.0
2008-08-28 08:25:00,1.75127,1.75628,1.74971,1.75566,36000000.0
2008-08-28 08:30:00,1.75383,1.75679,1.74999,1.75004,47000000.0
2008-08-28 08:35:00,1.7546,1.7567,1.7495,1.75631,36000000.0
2008-08-28 08:40:00,1.75473,1.7573,1.75069,1.75082,42000000.0
2008-08-28 08:45:00,1.75371,1.75833,1.75147,1.75643,44000000.0
2008-08-28 08:50:00,1.75591,1.75984,1.75049,1.75266,37000000.0
2008-08-28 08:55:00,1.75979,1.76017,1.7533,1.76017,45000000.0
2008-08-28 09:00:00,1.75772,1.76039,1.75285,1.75851,42000000.0
2008-08-28 09:05:00,1.75363,1.75998,1.75194,1.75885,44000000.0
2008-08-28 09:10:00,1.75369,1.75792,1.75083,1.75737,40000000.0
2008-08-28 09:15:00,1.75277,1.75783,1.75066,1.75755,44000000.0
2008-08-28 09:20:00,1.75262,1.7577,1.7507,1.75073,37000000.0
2008-08-28 09:25:00,1.75266,1.75832,1.7525,1.75736,41000000.0
2008-08-28 09:30:00,1.75451,1.75774,1.75273,1.75759,41000000.0
2008-08-28 09:35:00,1.75396,1.75787,1.75287,1.75684,40000000.0
2008-08-28 09:40:00,1.75398,1.75686,1.7524,1.75503,46000000.0
2008-08-28 09:45:00,1.75329,1.75597,1.75148,1.75251,50000000.0
2008-08-28 09:50:00,1.7554,1.75664,1.75231,1.7536,40000000.0
2008-08-28 09:55:00,1.75599,1.75702,1.75163,1.75163,39000000.0
2008-08-28 10:00:00,1.75452,1.75539,1.75092,1.75539,48000000.0
2008-08-28 10:05:00,1.75152,1.75595,1.75152,1.75595,48000000.0
2008-08-28 10:10:00,1.7533,1.75627,1.7521,1.75611,41000000.0
2008-08-28 10:15:00,1.7534,1.75653,1.75268,1.75638,47000000.0
2008-08-28 10:20:00,1.7527,1.75644,1.75265,1.75616,39000000.0
2008-08-28 10:25:00,1.75626,1.75699,1.75258,1.75336,45000000.0
2008-08-28 10:30:00,1.75414,1.7562,1.7523,1.7562,51000000.0
2008-08-28 10:35:00,1.75626,1.75626,1.75214,1.75588,50000000.0
2008-08-28 10:40:00,1.75588,1.75588,1.75149,1.7521,41000000.0
2008-08-28 10:45:00,1.75189,1.75533,1.7512,1.75475,40000000.0
2008-08-28 10:50:00,1.75194,1.75537,1.75096,1.75415,39000000.0
2008-08-28 10:55:00,1.75372,1.75491,1.7491,1.7507,41000000.0
2008-08-28 11:00:00,1.75121,1.75463,1.75042,1.75423,43000000.0
2008-08-28 11:05:00,1.75102,1.7553,1.75102,1.75508,43000000.0
2008-08-28 11:10:00,1.75437,1.75567,1.75131,1.75191,46000000.0
2008-08-28 11:15:00,1.755,1.75631,1.75207,1.75229,41000000.0
2008-08-28 11:20:00,1.75515,1.75679,1.75247,1.75648,47000000.0
2008-08-28 11:25:00,1.75383,1.75665,1.75219,1.75526,45000000.0
2008-08-28 11:30:00,1.75362,1.75538,1.75118,1.75501,42000000.0
2008-08-28 11:35:00,1.75267,1.75546,1.75134,1.75528,45000000.0
2008-08-28 11:40:00,1.75134,1.75508,1.75098,1.75444,50000000.0
2008-08-28 11:45:00,1.75201,1.75478,1.75027,1.75035,43000000.0
2008-08-28 11:50:00,1.75361,1.75463,1.75042,1.75173,46000000.0
2008-08-28 11:55:00,1.75098,1.75477,1.75098,1.75468,46000000.0
2008-08-28 12:00:00,1.75135,1.75534,1.75113,1.75515,40000000.0
2008-08-28 12:05:00,1.75104,1.75489,1.75079,1.75079,38000000.0
2008-08-28 12:10:00,1.75192,1.75459,1.75049,1.75103,40000000.0
2008-08-28 12:15:00,1.75244,1.75507,1.75113,1.75471,46000000.0
2008-08-28 12:20:00,1.75227,1.75607,1.75128,1.75607,42000000.0
2008-08-28 12:25:00,1.75597,1.75651,1.75243,1.75542,51000000.0
2008-08-28 12:30:00,1.753,1.75579,1.75198,1.75579,46000000.0
2008-08-28 12:35:00,1.75321,1.75591,1.75174,1.75535,45000000.0
2008-08-28 12:40:00,1.75465,1.75611,1.75215,1.75607,46000000.0
2008-08-28 12:45:00,1.75355,1.75587,1.75218,1.75252,47000000.0
2008-08-28 12:50:00,1.75323,1.7568,1.75274,1.75677,44000000.0
2008-08-28 12:55:00,1.753,1.75653,1.7529,1.75308,42000000.0
2008-08-28 13:00:00,1.75389,1.75683,1.75266,1.75266,43000000.0
2008-08-28 13:05:00,1.75558,1.75609,1.75183,1.75568,46000000.0
2008-08-28 13:10:00,1.75251,1.75589,1.75169,1.75288,47000000.0
2008-08-28 13:15:00,1.7552,1.75658,1.75206,1.75576,47000000.0
2008-08-28 13:20:00,1.75613,1.75613,1.7519,1.7528,42000000.0
2008-08-28 13:25:00,1.7559,1.7559,1.75179,1.75233,43000000.0
2008-08-28 13:30:00,1.75243,1.75573,1.75175,1.7554,43000000.0
2008-08-28 13:35:00,1.75251,1.75619,1.75211,1.7559,44000000.0
2008-08-28 13:40:00,1.75535,1.75767,1.75311,1.75767,45000000.0
2008-08-28 13:45:00,1.75436,1.75804,1.75323,1.75457,46000000.0
2008-08-28 13:50:00,1.75733,1.75789,1.75394,1.75437,45000000.0
2008-08-28 13:55:00,1.75812,1.75812,1.75404,1.75662,46000000.0
2008-08-28 14:00:00,1.7554,1.75758,1.75278,1.75299,42000000.0
2008-08-28 14:05:00,1.75687,1.75687,1.75218,1.7563,47000000.0
2008-08-28 14:10:00,1.75649,1.75663,1.75143,1.75416,51000000.0
2008-08-28 14:15:00,1.7527,1.75519,1.75119,1.75385,44000000.0
2008-08-28 14:20:00,1.75406,1.75459,1.74993,1.75085,43000000.0
2008-08-28 14:25:00,1.75099,1.75494,1.75015,1.75303,38000000.0
2008-08-28 14:30:00,1.7512,1.75206,1.74487,1.7498,46000000.0
2008-08-28 14:35:00,1.74639,1.75061,1.74637,1.74637,45000000.0
2008-08-28 14:40:00,1.74965,1.75052,1.74701,1.7476,45000000.0
2008-08-28 14:45:00,1.74867,1.75114,1.74683,1.748,50000000.0
2008-08-28 14:50:00,1.75028,1.75129,1.74679,1.74684,42000000.0
2008-08-28 14:55:00,1.75091,1.75207,1.7467,1.75207,42000000.0
2008-08-28 15:00:00,1.74921,1.75152,1.74686,1.74686,44000000.0
2008-08-28 15:05:00,1.74728,1.75272,1.74728,1.75272,46000000.0
2008-08-28 15:10:00,1.75365,1.75365,1.74853,1.75044,47000000.0
2008-08-28 15:15:00,1.7512,1.75303,1.74888,1.753,42000000.0
2008-08-28 15:20:00,1.75285,1.75458,1.74964,1.74993,41000000.0
2008-08-28 15:25:00,1.75396,1.75396,1.74855,1.75345,49000000.0
2008-08-28 15:30:00,1.7504,1.75357,1.74888,1.75162,46000000.0
2008-08-28 15:35:00,1.7512,1.75187,1.74739,1.75063,47000000.0
2008-08-28 15:40:00,1.74801,1.75146,1.7474,1.74843,46000000.0
2008-08-28 15:45:00,1.75107,1.75155,1.74719,1.75146,40000000.0
2008-08-28 15:50:00,1.7485,1.75274,1.74793,1.749,48000000.0
2008-08-28 15:55:00,1.75179,1.7522,1.74815,1.7522,40000000.0
2008-08-28 16:00:00,1.75249,1.75281,1.74746,1.75279,35000000.0
2008-08-28 16:05:00,1.74875,1.75297,1.74848,1.74869,48000000.0
2008-08-28 16:10:00,1.7526,1.75286,1.74859,1.75199,48000000.0
2008-08-28 16:15:00,1.75212,1.75271,1.74839,1.75191,45000000.0
2008-08-28 16:20:00,1.75185,1.75257,1.74812,1.74975,51000000.0
2008-08-28 16:25:00,1.74948,1.75147,1.74699,1.75125,38000000.0
2008-08-28 16:30:00,1.74892,1.751,1.74683,1.74929,45000000.0
2008-08-28 16:35:00,1.74479,1.74946,1.74458,1.74821,37000000.0
2008-08-28 16:40:00,1.74592,1.74908,1.74377,1.74377,45000000.0
2008-08-28 16:45:00,1.7434,1.74745,1.74314,1.7466,41000000.0
2008-08-28 16:50:00,1.74342,1.74765,1.74313,1.74629,46000000.0
2008-08-28 16:55:00,1.74536,1.74763,1.74137,1.74763,41000000.0
2008-08-28 17:00:00,1.74791,1.74791,1.74337,1.7469,42000000.0
2008-08-28 17:05:00,1.74801,1.75071,1.74344,1.74653,43000000.0
2008-08-28 17:10:00,1.74392,1.74706,1.7426,1.74581,49000000.0
2008-08-28 17:15:00,1.74266,1.74713,1.74233,1.74713,42000000.0
2008-08-28 17:20:00,1.74665,1.74831,1.74378,1.74715,45000000.0
2008-08-28 17:25:00,1.74755,1.74755,1.74258,1.74671,45000000.0
2008-08-28 17:30:00,1.74381,1.7472,1.74365,1.7471,36000000.0
2008-08-28 17:35:00,1.74713,1.74727,1.74176,1.742,43000000.0
2008-08-28 17:40:00,1.74484,1.74689,1.74183,1.74607,38000000.0
2008-08-28 17:45:00,1.74246,1.74694,1.74152,1.7446,54000000.0
2008-08-28 17:50:00,1.74462,1.74462,1.73984,1.74032,45000000.0
2008-08-28 17:55:00,1.74291,1.74397,1.73967,1.74338,43000000.0
2008-08-28 18:00:00,1.73987,1.74392,1.73951,1.74134,42000000.0
2008-08-28 18:05:00,1.74084,1.74538,1.74081,1.74185,42000000.0
2008-08-28 18:10:00,1.74257,1.74503,1.74107,1.74115,43000000.0
2008-08-28 18:15:00,1.74408,1.74503,1.74048,1.74424,42000000.0
2008-08-28 18:20:00,1.74167,1.74434,1.74099,1.74199,44000000.0
2008-08-28 18:25:00,1.74211,1.7461,1.74195,1.74597,47000000.0
2008-08-28 18:30:00,1.74313,1.74659,1.74269,1.74365,44000000.0
2008-08-28 18:35:00,1.74619,1.74702,1.74266,1.74648,42000000.0
2008-08-28 18:40:00,1.74648,1.74648,1.74224,1.74224,45000000.0
2008-08-28 18:45:00,1.74292,1.7466,1.74279,1.74604,43000000.0
2008-08-28 18:50:00,1.74592,1.74621,1.74157,1.74286,45000000.0
2008-08-28 18:55:00,1.74251,1.74642,1.74193,1.74562,41000000.0
2008-08-28 19:00:00,1.74219,1.74541,1.74047,1.7435,47000000.0
2008-08-28 19:05:00,1.74105,1.7436,1.73892,1.73892,46000000.0
2008-08-28 19:10:00,1.73889,1.7433,1.73889,1.7425,45000000.0
2008-08-28 19:15:00,1.73868,1.74313,1.73832,1.74278,47000000.0
2008-08-28 19:20:00,1.74223,1.74297,1.73891,1.74297,50000000.0
2008-08-28 19:25:00,1.74004,1.74387,1.73945,1.74303,45000000.0
2008-08-28 19:30:00,1.74148,1.74403,1.73912,1.74389,44000000.0
2008-08-28 19:35:00,1.73994,1.7439,1.73988,1.74371,43000000.0
2008-08-28 19:40:00,1.74075,1.74473,1.74071,1.74426,47000000.0
2008-08-28 19:45:00,1.74317,1.74517,1.74145,1.7446,46000000.0
2008-08-28 19:50:00,1.74151,1.74481,1.73789,1.73815,36000000.0
2008-08-28 19:55:00,1.7449,1.7449,1.73729,1.74334,41000000.0
2008-08-28 20:00:00,1.74026,1.74489,1.73767,1.73838,43000000.0
2008-08-28 20:05:00,1.74275,1.74587,1.73945,1.74577,42000000.0
2008-08-28 20:10:00,1.74146,1.74584,1.73905,1.7457,39000000.0
2008-08-28 20:15:00,1.74161,1.7467,1.73924,1.7457,44000000.0
2008-08-28 20:20:00,1.73943,1.7458,1.73811,1.73811,44000000.0
2008-08-28 20:25:00,1.74541,1.74541,1.73793,1.74356,45000000.0
2008-08-28 20:30:00,1.74194,1.74488,1.73754,1.74396,45000000.0
2008-08-28 20:35:00,1.73741,1.74533,1.73741,1.74527,44000000.0
2008-08-28 20:40:00,1.73824,1.74545,1.73824,1.74434,40000000.0
2008-08-28 20:45:00,1.74309,1.7446,1.73792,1.7436,41000000.0
2008-08-28 20:50:00,1.743,1.74447,1.73827,1.73862,46000000.0
2008-08-28 20:55:00,1.73983,1.74503,1.73822,1.74387,34000000.0
2008-08-28 21:00:00,1.74439,1.74529,1.73829,1.74524,37000000.0
2008-08-28 21:05:00,1.74403,1.74526,1.73878,1.74418,38000000.0
2008-08-28 21:10:00,1.73897,1.74509,1.73833,1.73913,46000000.0
2008-08-28 21:15:00,1.7428,1.74609,1.73871,1.74481,49000000.0
2008-08-28 21:20:00,1.73825,1.74524,1.73825,1.7433,42000000.0
2008-08-28 21:25:00,1.74427,1.7445,1.7376,1.7445,52000000.0
2008-08-28 21:30:00,1.73794,1.74492,1.73794,1.73923,45000000.0
2008-08-28 21:35:00,1.73813,1.74486,1.7381,1.7387,48000000.0
2008-08-28 21:40:00,1.73885,1.74518,1.73752,1.73911,45000000.0
2008-08-28 21:45:00,1.74317,1.75313,1.73782,1.74457,46000000.0
2008-08-28 21:50:00,1.74275,1.74439,1.73824,1.73824,40000000.0
2008-08-28 21:55:00,1.74265,1.74424,1.73774,1.74296,42000000.0
2008-08-28 22:00:00,1.73968,1.74324,1.73532,1.74195,44000000.0
2008-08-28 22:05:00,1.73644,1.74219,1.73531,1.73559,38000000.0
2008-08-28 22:10:00,1.73561,1.74276,1.73549,1.73557,39000000.0
2008-08-28 22:15:00,1.73918,1.74206,1.73633,1.74179,40000000.0
2008-08-28 22:20:00,1.74208,1.74229,1.7355,1.74229,42000000.0
2008-08-28 22:25:00,1.73579,1.74258,1.73579,1.7423,34000000.0
2008-08-28 22:30:00,1.74103,1.74353,1.73673,1.74324,38000000.0
2008-08-28 22:35:00,1.73851,1.74399,1.73695,1.74332,44000000.0
2008-08-28 22:40:00,1.73749,1.74398,1.73717,1.73842,48000000.0
2008-08-28 22:45:00,1.74379,1.74523,1.73816,1.74468,47000000.0
2008-08-28 22:50:00,1.73936,1.74585,1.73933,1.73947,38000000.0
2008-08-28 22:55:00,1.74385,1.74551,1.7382,1.7382,45000000.0
2008-08-28 23:00:00,1.74295,1.74351,1.73817,1.74233,39000000.0
2008-08-28 23:05:00,1.74118,1.74313,1.73886,1.74313,46000000.0
2008-08-28 23:10:00,1.7393,1.74357,1.73901,1.74329,34000000.0
2008-08-28 23:15:00,1.74446,1.74446,1.73997,1.74273,43000000.0
2008-08-28 23:20:00,1.73875,1.74283,1.73873,1.73939,32000000.0
2008-08-28 23:25:00,1.73918,1.74254,1.73915,1.74254,44000000.0
2008-08-28 23:30:00,1.74426,1.74426,1.73912,1.74332,25000000.0
2008-08-28 23:35:00,1.74036,1.7434,1.73902,1.74251,30000000.0
2008-08-28 23:40:00,1.73897,1.74276,1.73877,1.74226,40000000.0
2008-08-28 23:45:00,1.74269,1.74269,1.73891,1.7426,35000000.0
2008-08-28 23:50:00,1.73905,1.7426,1.73863,1.74198,38000000.0
2008-08-28 23:55:00,1.73845,1.74205,1.73815,1.74106,42000000.0
2008-08-29 00:00:00,1.74192,1.74196,1.73741,1.74157,41000000.0
2008-08-29 00:05:00,1.74246,1.7426,1.74204,1.74249,26000000.0
2008-08-29 00:10:00,1.73932,1.74161,1.73768,1.74161,43000000.0
2008-08-29 00:15:00,1.74202,1.74202,1.73751,1.74063,43000000.0
2008-08-29 00:20:00,1.73754,1.74181,1.73752,1.7392,44000000.0
2008-08-29 00:25:00,1.74155,1.74291,1.73864,1.74237,40000000.0
2008-08-29 00:30:00,1.74332,1.74332,1.73854,1.73893,33000000.0
2008-08-29 00:35:00,1.73921,1.74322,1.7391,1.74287,44000000.0
2008-08-29 00:40:00,1.74288,1.74387,1.73923,1.73943,40000000.0
2008-08-29 00:45:00,1.74449,1.74449,1.73996,1.74404,48000000.0
2008-08-29 00:50:00,1.74479,1.74483,1.7401,1.7401,37000000.0
2008-08-29 00:55:00,1.73977,1.74388,1.73929,1.73995,51000000.0
2008-08-29 01:00:00,1.74438,1.74438,1.73943,1.74325,64000000.0
2008-08-29 01:05:00,1.74269,1.74353,1.73884,1.74336,44000000.0
2008-08-29 01:10:00,1.73969,1.74303,1.7394,1.74215,37000000.0
2008-08-29 01:15:00,1.7437,1.74375,1.73909,1.74149,42000000.0
2008-08-29 01:20:00,1.74188,1.74311,1.73823,1.74254,45000000.0
2008-08-29 01:25:00,1.74352,1.74352,1.73982,1.74335,49000000.0
2008-08-29 01:30:00,1.74378,1.74378,1.73917,1.74247,65000000.0
2008-08-29 01:35:00,1.74168,1.74311,1.73881,1.74311,42000000.0
2008-08-29 01:40:00,1.74343,1.74408,1.7399,1.74026,43000000.0
2008-08-29 01:45:00,1.74474,1.74487,1.73917,1.73917,43000000.0
2008-08-29 01:50:00,1.74216,1.74315,1.7389,1.74261,40000000.0
2008-08-29 01:55:00,1.73934,1.74308,1.73898,1.74281,37000000.0
2008-08-29 02:00:00,1.73858,1.74299,1.73858,1.73892,33000000.0
2008-08-29 02:05:00,1.73879,1.74323,1.73842,1.74241,43000000.0
2008-08-29 02:10:00,1.74263,1.74306,1.73875,1.74273,34000000.0
2008-08-29 02:15:00,1.74443,1.74446,1.73919,1.7428,59000000.0
2008-08-29 02:20:00,1.74294,1.74311,1.73802,1.74159,38000000.0
2008-08-29 02:25:00,1.73806,1.74224,1.73766,1.73804,57000000.0
2008-08-29 02:30:00,1.74105,1.74198,1.73721,1.73814,64000000.0
2008-08-29 02:35:00,1.74073,1.7424,1.73807,1.7424,46000000.0
2008-08-29 02:40:00,1.73926,1.74347,1.73926,1.74268,43000000.0
2008-08-29 02:45:00,1.74403,1.74403,1.73934,1.73966,44000000.0
2008-08-29 02:50:00,1.74276,1.74404,1.73976,1.74306,50000000.0
2008-08-29 02:55:00,1.7392,1.74387,1.7392,1.74369,42000000.0
2008-08-29 03:00:00,1.74399,1.74399,1.73949,1.74351,55000000.0
2008-08-29 03:05:00,1.74397,1.74397,1.73905,1.74293,67000000.0
2008-08-29 03:10:00,1.73992,1.74374,1.73992,1.74071,44000000.0
2008-08-29 03:15:00,1.74054,1.74423,1.74012,1.74323,42000000.0
2008-08-29 03:20:00,1.73992,1.74455,1.73992,1.74187,46000000.0
2008-08-29 03:25:00,1.74515,1.74558,1.74069,1.7418,45000000.0
2008-08-29 03:30:00,1.74193,1.74687,1.74173,1.74652,44000000.0
2008-08-29 03:35:00,1.74379,1.74678,1.7427,1.74579,43000000.0
2008-08-29 03:40:00,1.74192,1.7466,1.74192,1.7428,42000000.0
2008-08-29 03:45:00,1.744,1.74602,1.74228,1.74228,48000000.0
2008-08-29 03:50:00,1.74572,1.74707,1.74227,1.74621,46000000.0
2008-08-29 03:55:00,1.74685,1.74728,1.74299,1.747,35000000.0
2008-08-29 04:00:00,1.74371,1.74839,1.74327,1.74412,47000000.0
2008-08-29 04:05:00,1.74708,1.74761,1.74354,1.74695,42000000.0
2008-08-29 04:10:00,1.74471,1.74849,1.7436,1.74847,37000000.0
2008-08-29 04:15:00,1.74856,1.74856,1.74415,1.74833,37000000.0
2008-08-29 04:20:00,1.74394,1.74797,1.74349,1.74787,44000000.0
2008-08-29 04:25:00,1.74477,1.74797,1.74373,1.74779,38000000.0
2008-08-29 04:30:00,1.74872,1.74872,1.74348,1.74348,42000000.0
2008-08-29 04:35:00,1.74423,1.7471,1.74305,1.74334,45000000.0
2008-08-29 04:40:00,1.74663,1.74717,1.74266,1.74632,42000000.0
2008-08-29 04:45:00,1.74735,1.74735,1.7435,1.74367,36000000.0
2008-08-29 04:50:00,1.74435,1.7471,1.74273,1.74658,38000000.0
2008-08-29 04:55:00,1.74344,1.74666,1.7425,1.7426,33000000.0
2008-08-29 05:00:00,1.74631,1.74655,1.743,1.74563,46000000.0
2008-08-29 05:05:00,1.74627,1.74641,1.7424,1.74601,54000000.0
2008-08-29 05:10:00,1.74361,1.74656,1.7426,1.74264,31000000.0
2008-08-29 05:15:00,1.74495,1.74652,1.7427,1.74628,40000000.0
2008-08-29 05:20:00,1.74259,1.74616,1.74198,1.74514,53000000.0
2008-08-29 05:25:00,1.74256,1.74588,1.74206,1.74578,32000000.0
2008-08-29 05:30:00,1.74421,1.74616,1.74184,1.74605,42000000.0
2008-08-29 05:35:00,1.74524,1.74666,1.74219,1.74652,36000000.0
2008-08-29 05:40:00,1.74243,1.74635,1.74243,1.74606,25000000.0
2008-08-29 05:45:00,1.74374,1.74582,1.7418,1.74506,43000000.0
2008-08-29 05:50:00,1.74184,1.74587,1.7416,1.74541,39000000.0
2008-08-29 05:55:00,1.74608,1.74617,1.74231,1.74611,42000000.0
2008-08-29 06:00:00,1.74501,1.74661,1.74338,1.74625,26000000.0
2008-08-29 06:05:00,1.74599,1.74665,1.74291,1.74427,31000000.0
2008-08-29 06:10:00,1.74383,1.74735,1.74314,1.74717,35000000.0
2008-08-29 06:15:00,1.74629,1.74813,1.74455,1.74493,34000000.0
2008-08-29 06:20:00,1.74716,1.74829,1.7441,1.74813,41000000.0
2008-08-29 06:25:00,1.74509,1.74765,1.74362,1.74722,42000000.0
2008-08-29 06:30:00,1.74733,1.74776,1.74316,1.74727,41000000.0
2008-08-29 06:35:00,1.74776,1.74782,1.74422,1.74779,34000000.0
2008-08-29 06:40:00,1.74679,1.74795,1.74372,1.74396,40000000.0
2008-08-29 06:45:00,1.74866,1.74866,1.74365,1.7468,37000000.0
2008-08-29 06:50:00,1.74736,1.74754,1.74293,1.74656,39000000.0
2008-08-29 06:55:00,1.74445,1.74781,1.74382,1.74484,55000000.0
2008-08-29 07:00:00,1.74782,1.74852,1.74477,1.74524,58000000.0
2008-08-29 07:05:00,1.74801,1.74825,1.74405,1.74806,35000000.0
2008-08-29 07:10:00,1.74465,1.74823,1.74342,1.74782,58000000.0
2008-08-29 07:15:00,1.74924,1.74924,1.74423,1.74847,38000000.0
2008-08-29 07:20:00,1.74773,1.74811,1.74475,1.74489,57000000.0
2008-08-29 07:25:00,1.74756,1.74846,1.74483,1.74483,63000000.0
2008-08-29 07:30:00,1.74759,1.74801,1.74424,1.74759,92000000.0
2008-08-29 07:35:00,1.74819,1.74829,1.74426,1.74428,114000000.0
2008-08-29 07:40:00,1.74688,1.74732,1.74377,1.74695,59000000.0
2008-08-29 07:45:00,1.74704,1.74758,1.74401,1.74747,46000000.0
2008-08-29 07:50:00,1.74399,1.74828,1.74395,1.7447,44000000.0
2008-08-29 07:55:00,1.74439,1.74846,1.74439,1.74761,68000000.0
2008-08-29 08:00:00,1.74805,1.74811,1.74249,1.74249,72000000.0
2008-08-29 08:05:00,1.74597,1.74648,1.74237,1.74623,84000000.0
2008-08-29 08:10:00,1.74617,1.74617,1.7419,1.74576,47000000.0
2008-08-29 08:15:00,1.74463,1.74639,1.74208,1.74298,41000000.0
2008-08-29 08:20:00,1.74241,1.74666,1.74241,1.7429,41000000.0
2008-08-29 08:25:00,1.74723,1.74737,1.74271,1.74737,38000000.0
2008-08-29 08:30:00,1.7471,1.74744,1.74356,1.74703,47000000.0
2008-08-29 08:35:00,1.74399,1.74718,1.74227,1.74266,40000000.0
2008-08-29 08:40:00,1.74517,1.74589,1.74243,1.74297,37000000.0
2008-08-29 08:45:00,1.74498,1.74572,1.74036,1.74036,44000000.0
2008-08-29 08:50:00,1.73987,1.74407,1.73987,1.74357,46000000.0
2008-08-29 08:55:00,1.74075,1.74307,1.739,1.74234,39000000.0
2008-08-29 09:00:00,1.74259,1.74365,1.73907,1.74303,42000000.0
2008-08-29 09:05:00,1.74208,1.74395,1.74208,1.74333,44000000.0
2008-08-29 09:10:00,1.74346,1.74346,1.74194,1.74308,40000000.0
2008-08-29 09:15:00,1.74232,1.74352,1.73996,1.73996,44000000.0
2008-08-29 09:20:00,1.74055,1.74242,1.74006,1.74078,37000000.0
2008-08-29 09:25:00,1.74079,1.74376,1.74079,1.74229,41000000.0
2008-08-29 09:30:00,1.74185,1.74248,1.74081,1.74145,41000000.0
2008-08-29 09:35:00,1.74049,1.74243,1.7402,1.74168,40000000.0
2008-08-29 09:40:00,1.74187,1.74399,1.74187,1.74237,46000000.0
2008-08-29 09:45:00,1.74251,1.74336,1.7419,1.74306,50000000.0
2008-08-29 09:50:00,1.7427,1.74345,1.74144,1.74144,40000000.0
2008-08-29 09:55:00,1.74229,1.74255,1.74058,1.7416,39000000.0
2008-08-29 10:00:00,1.74111,1.74151,1.73963,1.74068,48000000.0
2008-08-29 10:05:00,1.74161,1.74207,1.74088,1.74142,48000000.0
2008-08-29 10:10:00,1.74223,1.74387,1.74196,1.74368,41000000.0
2008-08-29 10:15:00,1.74359,1.74375,1.74203,1.7429,47000000.0
2008-08-29 10:20:00,1.74288,1.74299,1.74141,1.74204,39000000.0
2008-08-29 10:25:00,1.74196,1.74196,1.74039,1.74039,45000000.0
2008-08-29 10:30:00,1.74045,1.74209,1.74045,1.74131,51000000.0
2008-08-29 10:35:00,1.74071,1.74144,1.74001,1.74114,50000000.0
2008-08-29 10:40:00,1.74147,1.74147,1.73989,1.74111,41000000.0
2008-08-29 10:45:00,1.74123,1.74214,1.7403,1.74085,40000000.0
2008-08-29 10:50:00,1.74004,1.74139,1.74004,1.74045,39000000.0
2008-08-29 10:55:00,1.74054,1.74119,1.7395,1.74028,41000000.0
2008-08-29 11:00:00,1.73939,1.7402,1.73818,1.74014,43000000.0
2008-08-29 11:05:00,1.73923,1.74116,1.73923,1.73967,43000000.0
2008-08-29 11:10:00,1.74004,1.74036,1.73849,1.73931,46000000.0
2008-08-29 11:15:00,1.73975,1.74005,1.73806,1.73832,41000000.0
2008-08-29 11:20:00,1.73832,1.73961,1.73813,1.73883,47000000.0
2008-08-29 11:25:00,1.73902,1.73915,1.73723,1.73867,45000000.0
2008-08-29 11:30:00,1.73943,1.74057,1.73849,1.7403,42000000.0
2008-08-29 11:35:00,1.74028,1.74049,1.73809,1.73971,45000000.0
2008-08-29 11:40:00,1.73869,1.73967,1.73841,1.73967,50000000.0
2008-08-29 11:45:00,1.73923,1.73995,1.73806,1.73923,43000000.0
2008-08-29 11:50:00,1.73826,1.74024,1.73826,1.74024,46000000.0
2008-08-29 11:55:00,1.74039,1.74107,1.73932,1.74066,46000000.0
2008-08-29 12:00:00,1.74058,1.7412,1.73988,1.73988,40000000.0
2008-08-29 12:05:00,1.74058,1.74103,1.73956,1.74086,38000000.0
2008-08-29 12:10:00,1.73959,1.74054,1.73908,1.73938,40000000.0
2008-08-29 12:15:00,1.73994,1.74023,1.73804,1.73884,46000000.0
2008-08-29 12:20:00,1.73974,1.73996,1.73834,1.7395,42000000.0
2008-08-29 12:25:00,1.73816,1.73993,1.73816,1.73901,51000000.0
2008-08-29 12:30:00,1.73925,1.73983,1.73766,1.73866,46000000.0
2008-08-29 12:35:00,1.73864,1.7388,1.73723,1.73872,45000000.0
2008-08-29 12:40:00,1.73858,1.73862,1.73714,1.73828,46000000.0
2008-08-29 12:45:00,1.73778,1.73813,1.73663,1.73779,47000000.0
2008-08-29 12:50:00,1.73718,1.73877,1.73718,1.73797,44000000.0
2008-08-29 12:55:00,1.7371,1.7382,1.73679,1.73795,42000000.0
2008-08-29 13:00:00,1.73796,1.73852,1.73672,1.73828,43000000.0
2008-08-29 13:05:00,1.73886,1.73941,1.73792,1.73941,46000000.0
2008-08-29 13:10:00,1.73919,1.74094,1.73898,1.73991,47000000.0
2008-08-29 13:15:00,1.73995,1.74013,1.73873,1.73934,47000000.0
2008-08-29 13:20:00,1.73953,1.7402,1.7389,1.73965,42000000.0
2008-08-29 13:25:00,1.73919,1.73973,1.73823,1.73949,43000000.0
2008-08-29 13:30:00,1.7392,1.74076,1.73906,1.74046,43000000.0
2008-08-29 13:35:00,1.74012,1.74067,1.73958,1.73966,44000000.0
2008-08-29 13:40:00,1.74,1.74064,1.73975,1.74001,45000000.0
2008-08-29 13:45:00,1.73952,1.74052,1.73928,1.74011,46000000.0
2008-08-29 13:50:00,1.73938,1.73993,1.73862,1.73893,45000000.0
2008-08-29 13:55:00,1.7392,1.74038,1.73911,1.7395,46000000.0
2008-08-29 14:00:00,1.73994,1.74157,1.7392,1.74095,42000000.0
2008-08-29 14:05:00,1.74125,1.7418,1.7401,1.74104,47000000.0
2008-08-29 14:10:00,1.74184,1.74195,1.73949,1.73978,51000000.0
2008-08-29 14:15:00,1.73969,1.74085,1.73909,1.73954,44000000.0
2008-08-29 14:20:00,1.7395,1.74127,1.7395,1.74119,43000000.0
2008-08-29 14:25:00,1.74027,1.74125,1.73964,1.74058,38000000.0
2008-08-29 14:30:00,1.74075,1.74234,1.74003,1.74044,46000000.0
2008-08-29 14:35:00,1.7405,1.74096,1.73887,1.74012,45000000.0
2008-08-29 14:40:00,1.74002,1.74078,1.73959,1.74041,45000000.0
2008-08-29 14:45:00,1.74002,1.74019,1.73831,1.73891,50000000.0
2008-08-29 14:50:00,1.73997,1.74027,1.73916,1.73996,42000000.0
2008-08-29 14:55:00,1.74003,1.74019,1.73872,1.7399,42000000.0
2008-08-29 15:00:00,1.73991,1.74182,1.73967,1.74021,44000000.0
2008-08-29 15:05:00,1.74118,1.74244,1.74032,1.74199,46000000.0
2008-08-29 15:10:00,1.74189,1.74244,1.74066,1.7414,47000000.0
2008-08-29 15:15:00,1.74203,1.74203,1.74071,1.74155,42000000.0
2008-08-29 15:20:00,1.741,1.74199,1.74073,1.74154,41000000.0
2008-08-29 15:25:00,1.74118,1.74159,1.74016,1.74096,49000000.0
2008-08-29 15:30:00,1.74063,1.74162,1.74026,1.74098,46000000.0
2008-08-29 15:35:00,1.74094,1.74189,1.74022,1.74158,47000000.0
2008-08-29 15:40:00,1.74082,1.7414,1.73762,1.73771,46000000.0
2008-08-29 15:45:00,1.73857,1.73932,1.7358,1.7358,40000000.0
2008-08-29 15:50:00,1.73555,1.73745,1.73523,1.73585,48000000.0
2008-08-29 15:55:00,1.73589,1.73736,1.73499,1.73577,40000000.0
2008-08-29 16:00:00,1.73598,1.73691,1.73508,1.7367,35000000.0
2008-08-29 16:05:00,1.73595,1.75031,1.73577,1.73816,48000000.0
2008-08-29 16:10:00,1.735,1.73672,1.735,1.73585,48000000.0
2008-08-29 16:15:00,1.73633,1.73698,1.73527,1.73653,45000000.0
2008-08-29 16:20:00,1.7356,1.73728,1.73535,1.73728,51000000.0
2008-08-29 16:25:00,1.73736,1.7376,1.73599,1.73708,38000000.0
2008-08-29 16:30:00,1.73668,1.73731,1.73594,1.73704,45000000.0
2008-08-29 16:35:00,1.7369,1.73891,1.73631,1.73854,37000000.0
2008-08-29 16:40:00,1.73811,1.74065,1.73809,1.74051,45000000.0
2008-08-29 16:45:00,1.74003,1.74185,1.73944,1.74093,41000000.0
2008-08-29 16:50:00,1.74176,1.74176,1.73805,1.73836,46000000.0
2008-08-29 16:55:00,1.73766,1.73947,1.73766,1.7386,41000000.0
2008-08-29 17:00:00,1.73849,1.73925,1.73682,1.73722,42000000.0
2008-08-29 17:05:00,1.73729,1.73765,1.73569,1.73757,43000000.0
2008-08-29 17:10:00,1.73639,1.73807,1.73624,1.73767,49000000.0
2008-08-29 17:15:00,1.73772,1.73783,1.73431,1.73475,42000000.0
2008-08-29 17:20:00,1.73479,1.73615,1.73433,1.73468,45000000.0
2008-08-29 17:25:00,1.73529,1.73635,1.73421,1.73542,45000000.0
2008-08-29 17:30:00,1.73613,1.73613,1.73388,1.73553,36000000.0
2008-08-29 17:35:00,1.73543,1.73566,1.7337,1.7345,43000000.0
2008-08-29 17:40:00,1.7355,1.73567,1.73397,1.7352,38000000.0
2008-08-29 17:45:00,1.73459,1.73603,1.73337,1.73445,54000000.0
2008-08-29 17:50:00,1.73525,1.73603,1.73409,1.73564,45000000.0
2008-08-29 17:55:00,1.73529,1.7364,1.73485,1.73485,43000000.0
2008-08-29 18:00:00,1.73523,1.73585,1.73411,1.73507,42000000.0
2008-08-29 18:05:00,1.73415,1.73663,1.73412,1.73614,42000000.0
2008-08-29 18:10:00,1.73625,1.73652,1.73519,1.73597,43000000.0
2008-08-29 18:15:00,1.73654,1.7371,1.73565,1.73658,42000000.0
2008-08-29 18:20:00,1.73559,1.73635,1.73462,1.73583,44000000.0
2008-08-29 18:25:00,1.73594,1.73594,1.73371,1.73402,47000000.0
2008-08-29 18:30:00,1.73486,1.73542,1.73375,1.73484,44000000.0
2008-08-29 18:35:00,1.73422,1.73528,1.73392,1.73463,42000000.0
2008-08-29 18:40:00,1.73475,1.73513,1.73347,1.73356,45000000.0
2008-08-29 18:45:00,1.73399,1.73542,1.73345,1.73522,43000000.0
2008-08-29 18:50:00,1.73511,1.73611,1.73398,1.73533,45000000.0
2008-08-29 18:55:00,1.73595,1.73595,1.73407,1.73483,41000000.0
2008-08-29 19:00:00,1.7344,1.73546,1.73406,1.73541,47000000.0
2008-08-29 19:05:00,1.73555,1.73555,1.73442,1.73465,46000000.0
2008-08-29 19:10:00,1.73476,1.73599,1.73464,1.73575,45000000.0
2008-08-29 19:15:00,1.73582,1.73637,1.73477,1.73574,47000000.0
2008-08-29 19:20:00,1.73524,1.73614,1.73451,1.73614,50000000.0
2008-08-29 19:25:00,1.73506,1.73588,1.73225,1.73545,45000000.0
2008-08-29 19:30:00,1.73556,1.73602,1.7319,1.73517,44000000.0
2008-08-29 19:35:00,1.7356,1.7367,1.732,1.7367,43000000.0
2008-08-29 19:40:00,1.73358,1.73599,1.73249,1.73492,47000000.0
2008-08-29 19:45:00,1.73411,1.73482,1.73123,1.73147,46000000.0
2008-08-29 19:50:00,1.73208,1.73506,1.73137,1.73506,29000000.0
2008-08-29 19:55:00,1.73115,1.73596,1.73097,1.73587,33000000.0
2008-08-29 20:00:00,1.73473,1.73578,1.7319,1.73509,43000000.0
2008-08-29 20:05:00,1.73562,1.73575,1.73125,1.73496,42000000.0
2008-08-29 20:10:00,1.73441,1.7352,1.73121,1.7352,32000000.0
2008-08-29 20:15:00,1.73516,1.7355,1.73163,1.73189,44000000.0
2008-08-29 20:20:00,1.73175,1.73582,1.73175,1.73531,44000000.0
2008-08-29 20:25:00,1.73257,1.73583,1.73177,1.73501,45000000.0
2008-08-29 20:30:00,1.73526,1.73556,1.73178,1.73554,45000000.0
2008-08-29 20:35:00,1.73607,1.73607,1.73145,1.73326,44000000.0
2008-08-29 20:40:00,1.73602,1.73786,1.73293,1.73497,33000000.0
2008-08-29 20:45:00,1.73801,1.73801,1.73398,1.73751,22000000.0
2008-08-29 20:50:00,1.73405,1.73786,1.73405,1.73786,32000000.0
2008-08-29 20:55:00,1.73791,1.73791,1.73344,1.73373,34000000.0
2008-08-29 21:00:00,1.73718,1.73752,1.73272,1.73583,45000000.0
2008-08-29 21:05:00,1.73638,1.73638,1.7328,1.73296,30000000.0
2008-08-29 21:10:00,1.73614,1.73767,1.73297,1.73767,46000000.0
2008-08-29 21:15:00,1.73785,1.73785,1.73385,1.73754,49000000.0
2008-08-29 21:20:00,1.73453,1.73762,1.73333,1.73703,42000000.0
2008-08-29 21:25:00,1.73686,1.73697,1.73309,1.73652,52000000.0
2008-08-29 21:30:00,1.73665,1.73677,1.73272,1.733,45000000.0
2008-08-29 21:35:00,1.73665,1.73665,1.73235,1.73644,28000000.0
2008-08-29 21:40:00,1.73274,1.73569,1.7319,1.73292,35000000.0
2008-08-29 21:45:00,1.73739,1.73739,1.73171,1.73581,46000000.0
2008-08-29 21:50:00,1.73317,1.7356,1.73236,1.7356,24000000.0
2008-08-29 21:55:00,1.73313,1.73623,1.73279,1.73279,42000000.0
2008-08-29 22:00:00,1.73516,1.73621,1.73244,1.73527,44000000.0
2008-08-29 22:05:00,1.73229,1.73617,1.73193,1.73282,31000000.0
2008-08-29 22:10:00,1.73274,1.73624,1.73274,1.73557,22000000.0
2008-08-29 22:15:00,1.73684,1.73684,1.73233,1.73611,32000000.0
2008-08-29 22:20:00,1.73636,1.73636,1.73208,1.73584,42000000.0
2008-08-29 22:25:00,1.73195,1.73555,1.7314,1.73555,44000000.0
2008-08-29 22:30:00,1.73724,1.73724,1.73234,1.73311,31000000.0
2008-08-29 22:35:00,1.73547,1.73656,1.73274,1.73641,44000000.0
2008-08-29 22:40:00,1.73283,1.73687,1.73255,1.73666,48000000.0
2008-08-29 22:45:00,1.73392,1.73735,1.73267,1.7359,47000000.0
2008-08-29 22:50:00,1.73295,1.73648,1.73256,1.73577,48000000.0
2008-08-29 22:55:00,1.73529,1.73613,1.73231,1.73574,45000000.0
2008-08-31 23:00:00,1.73979,1.7424,1.73464,1.74216,37000000.0
2008-08-31 23:05:00,1.74207,1.74359,1.74198,1.74359,43000000.0
2008-08-31 23:10:00,1.74347,1.74347,1.74299,1.7433,43000000.0
2008-08-31 23:15:00,1.74202,1.74389,1.74202,1.74306,40000000.0
2008-08-31 23:20:00,1.74338,1.74425,1.74286,1.74425,39000000.0
2008-08-31 23:25:00,1.74388,1.74507,1.74356,1.74444,44000000.0
2008-08-31 23:30:00,1.7434,1.74552,1.74335,1.74552,43000000.0
2008-08-31 23:35:00,1.74417,1.74538,1.7431,1.74498,36000000.0
2008-08-31 23:40:00,1.74407,1.74548,1.74357,1.74498,32000000.0
2008-08-31 23:45:00,1.74204,1.74488,1.74204,1.74246,45000000.0
2008-08-31 23:50:00,1.74275,1.74465,1.74275,1.74441,48000000.0
2008-08-31 23:55:00,1.7448,1.7448,1.74283,1.74435,34000000.0
2008-09-01 00:00:00,1.74164,1.74477,1.74164,1.7435,43000000.0
2008-09-01 00:05:00,1.7429,1.74368,1.7425,1.7425,41000000.0
2008-09-01 00:10:00,1.74394,1.74423,1.74235,1.74364,43000000.0
2008-09-01 00:15:00,1.74266,1.74477,1.74208,1.7438,43000000.0
2008-09-01 00:20:00,1.74238,1.74318,1.74154,1.74193,46000000.0
2008-09-01 00:25:00,1.74331,1.74353,1.74137,1.74137,40000000.0
2008-09-01 00:30:00,1.74167,1.74324,1.72575,1.72612,40000000.0
2008-09-01 00:35:00,1.74297,1.74297,1.72723,1.72769,44000000.0
2008-09-01 00:40:00,1.73013,1.74166,1.72652,1.72788,40000000.0
2008-09-01 00:45:00,1.74161,1.74338,1.72609,1.72764,48000000.0
2008-09-01 00:50:00,1.72595,1.74318,1.72564,1.74135,37000000.0
2008-09-01 00:55:00,1.72779,1.74256,1.72537,1.73889,61000000.0
2008-09-01 01:00:00,1.74043,1.74128,1.7245,1.7245,64000000.0
2008-09-01 01:05:00,1.7371,1.74129,1.72453,1.74129,44000000.0
2008-09-01 01:10:00,1.72553,1.7399,1.7246,1.7246,19000000.0
2008-09-01 01:15:00,1.74004,1.74175,1.72524,1.72538,34000000.0
2008-09-01 01:20:00,1.72794,1.74183,1.72497,1.72595,45000000.0
2008-09-01 01:25:00,1.72932,1.74216,1.72543,1.73319,60000000.0
2008-09-01 01:30:00,1.74132,1.74217,1.73275,1.74215,58000000.0
2008-09-01 01:35:00,1.73499,1.74055,1.73255,1.73392,29000000.0
2008-09-01 01:40:00,1.73316,1.74269,1.73282,1.74213,43000000.0
2008-09-01 01:45:00,1.73996,1.73996,1.73307,1.73506,17000000.0
2008-09-01 01:50:00,1.74157,1.74248,1.73274,1.73427,35000000.0
2008-09-01 01:55:00,1.73568,1.74238,1.73271,1.73405,37000000.0
2008-09-01 02:00:00,1.73296,1.74291,1.73281,1.73333,37000000.0
2008-09-01 02:05:00,1.73299,1.74246,1.73299,1.74242,34000000.0
2008-09-01 02:10:00,1.73511,1.74145,1.73268,1.73268,43000000.0
2008-09-01 02:15:00,1.73855,1.74149,1.73136,1.7409,43000000.0
2008-09-01 02:20:00,1.73933,1.74149,1.73124,1.74038,40000000.0
2008-09-01 02:25:00,1.73165,1.74029,1.72962,1.73141,65000000.0
2008-09-01 02:30:00,1.73765,1.73949,1.7229,1.72545,60000000.0
2008-09-01 02:35:00,1.73785,1.73959,1.72214,1.73918,45000000.0
2008-09-01 02:40:00,1.72632,1.73806,1.72348,1.73798,42000000.0
2008-09-01 02:45:00,1.73376,1.73668,1.72111,1.73516,44000000.0
2008-09-01 02:50:00,1.72537,1.73762,1.72284,1.73644,44000000.0
2008-09-01 02:55:00,1.73355,1.73492,1.72084,1.72084,64000000.0
2008-09-01 03:00:00,1.73276,1.73401,1.72002,1.73337,61000000.0
2008-09-01 03:05:00,1.73474,1.73474,1.7214,1.7216,37000000.0
2008-09-01 03:10:00,1.73523,1.73523,1.72188,1.7222,48000000.0
2008-09-01 03:15:00,1.73097,1.73488,1.72087,1.73484,40000000.0
2008-09-01 03:20:00,1.72097,1.73333,1.71982,1.721,44000000.0
2008-09-01 03:25:00,1.73166,1.73227,1.71934,1.72231,40000000.0
2008-09-01 03:30:00,1.73401,1.73401,1.72307,1.73244,40000000.0
2008-09-01 03:35:00,1.73101,1.73485,1.72308,1.72326,44000000.0
2008-09-01 03:40:00,1.73296,1.73472,1.72338,1.72533,43000000.0
2008-09-01 03:45:00,1.73451,1.73567,1.72389,1.72508,43000000.0
2008-09-01 03:50:00,1.73323,1.73457,1.72293,1.72329,41000000.0
2008-09-01 03:55:00,1.72636,1.73521,1.72428,1.72463,41000000.0
2008-09-01 04:00:00,1.72938,1.73518,1.72321,1.72523,42000000.0
2008-09-01 04:05:00,1.73515,1.73515,1.72322,1.72451,48000000.0
2008-09-01 04:10:00,1.724,1.73497,1.724,1.72458,45000000.0
2008-09-01 04:15:00,1.72984,1.73467,1.72334,1.73428,40000000.0
2008-09-01 04:20:00,1.72672,1.73524,1.72268,1.72555,36000000.0
2008-09-01 04:25:00,1.72287,1.73423,1.72272,1.73335,43000000.0
2008-09-01 04:30:00,1.72458,1.73409,1.72233,1.72241,44000000.0
2008-09-01 04:35:00,1.73294,1.73402,1.72228,1.72545,39000000.0
2008-09-01 04:40:00,1.72274,1.73466,1.72259,1.72428,37000000.0
2008-09-01 04:45:00,1.73678,1.73678,1.72303,1.73283,43000000.0
2008-09-01 04:50:00,1.73405,1.73501,1.72315,1.72331,36000000.0
2008-09-01 04:55:00,1.73215,1.73527,1.7232,1.72339,32000000.0
2008-09-01 05:00:00,1.73707,1.73707,1.72293,1.72367,45000000.0
2008-09-01 05:05:00,1.73516,1.73517,1.72272,1.72425,48000000.0
2008-09-01 05:10:00,1.73415,1.7347,1.72302,1.72513,47000000.0
2008-09-01 05:15:00,1.73657,1.73657,1.72282,1.72305,48000000.0
2008-09-01 05:20:00,1.7333,1.73489,1.72167,1.72167,44000000.0
2008-09-01 05:25:00,1.73412,1.73489,1.7211,1.72135,38000000.0
2008-09-01 05:30:00,1.73321,1.73526,1.72156,1.72156,44000000.0
2008-09-01 05:35:00,1.72277,1.73489,1.72139,1.72144,42000000.0
2008-09-01 05:40:00,1.72477,1.73378,1.72036,1.72245,40000000.0
2008-09-01 05:45:00,1.72905,1.73544,1.72173,1.7234,39000000.0
2008-09-01 05:50:00,1.72175,1.73388,1.72175,1.7222,38000000.0
2008-09-01 05:55:00,1.72108,1.7338,1.72108,1.7338,44000000.0
2008-09-01 06:00:00,1.73311,1.73526,1.72115,1.73296,42000000.0
2008-09-01 06:05:00,1.73567,1.73567,1.72071,1.72392,40000000.0
2008-09-01 06:10:00,1.72071,1.73486,1.72071,1.73326,46000000.0
2008-09-01 06:15:00,1.73041,1.73526,1.72038,1.73492,45000000.0
2008-09-01 06:20:00,1.72292,1.73481,1.72104,1.72303,48000000.0
2008-09-01 06:25:00,1.73375,1.73627,1.72182,1.73627,45000000.0
2008-09-01 06:30:00,1.73603,1.73607,1.7221,1.73597,45000000.0
2008-09-01 06:35:00,1.72174,1.73587,1.72173,1.72338,42000000.0
2008-09-01 06:40:00,1.73407,1.7357,1.7213,1.72398,49000000.0
2008-09-01 06:45:00,1.72144,1.73587,1.72144,1.72265,46000000.0
2008-09-01 06:50:00,1.73377,1.73397,1.71965,1.73303,45000000.0
2008-09-01 06:55:00,1.73099,1.73477,1.72124,1.73347,45000000.0
2008-09-01 07:00:00,1.73473,1.73473,1.72016,1.72063,42000000.0
2008-09-01 07:05:00,1.72444,1.73524,1.72066,1.72137,46000000.0
2008-09-01 07:10:00,1.73124,1.73517,1.71974,1.71974,41000000.0
2008-09-01 07:15:00,1.72832,1.73457,1.7197,1.73455,40000000.0
2008-09-01 07:20:00,1.72323,1.73264,1.72004,1.72038,44000000.0
2008-09-01 07:25:00,1.72402,1.73434,1.71986,1.72159,45000000.0
2008-09-01 07:30:00,1.7337,1.73468,1.7205,1.7343,45000000.0
2008-09-01 07:35:00,1.73453,1.73543,1.73432,1.73535,44000000.0
2008-09-01 07:40:00,1.73555,1.73648,1.73508,1.7362,44000000.0
2008-09-01 07:45:00,1.73649,1.73711,1.73525,1.73623,39000000.0
2008-09-01 07:50:00,1.73692,1.7371,1.73583,1.73603,42000000.0
2008-09-01 07:55:00,1.73607,1.73656,1.73552,1.73584,43000000.0
2008-09-01 08:00:00,1.73558,1.7356,1.73469,1.73529,41000000.0
2008-09-01 08:05:00,1.73547,1.73585,1.7352,1.73535,36000000.0
2008-09-01 08:10:00,1.73508,1.73547,1.73469,1.73489,46000000.0
2008-09-01 08:15:00,1.73451,1.7366,1.73451,1.73595,47000000.0
2008-09-01 08:20:00,1.73602,1.73641,1.7352,1.73636,43000000.0
2008-09-01 08:25:00,1.7362,1.73623,1.73516,1.73574,44000000.0
2008-09-01 08:30:00,1.73586,1.73643,1.7354,1.73541,45000000.0
2008-09-01 08:35:00,1.73557,1.73632,1.73475,1.73475,50000000.0
2008-09-01 08:40:00,1.73563,1.73603,1.73507,1.73514,47000000.0
2008-09-01 08:45:00,1.73519,1.73622,1.73461,1.73461,45000000.0
2008-09-01 08:50:00,1.7345,1.73572,1.73108,1.73454,46000000.0
2008-09-01 08:55:00,1.7344,1.73633,1.73157,1.73556,47000000.0
2008-09-01 09:00:00,1.73563,1.73657,1.73156,1.73258,41000000.0
2008-09-01 09:05:00,1.73548,1.73598,1.7308,1.73542,45000000.0
2008-09-01 09:10:00,1.73495,1.73575,1.73374,1.73523,43000000.0
2008-09-01 09:15:00,1.73488,1.73513,1.733,1.73478,45000000.0
2008-09-01 09:20:00,1.73352,1.73584,1.73331,1.73584,42000000.0
2008-09-01 09:25:00,1.736,1.73621,1.73379,1.73449,44000000.0
2008-09-01 09:30:00,1.73536,1.73557,1.73373,1.73528,47000000.0
2008-09-01 09:35:00,1.73537,1.7364,1.73397,1.73613,44000000.0
2008-09-01 09:40:00,1.73484,1.73649,1.73227,1.73227,42000000.0
2008-09-01 09:45:00,1.73321,1.73409,1.73209,1.73402,43000000.0
2008-09-01 09:50:00,1.73254,1.73445,1.73229,1.7336,42000000.0
2008-09-01 09:55:00,1.73344,1.7347,1.73272,1.73342,42000000.0
2008-09-01 10:00:00,1.73425,1.73488,1.73248,1.73369,43000000.0
2008-09-01 10:05:00,1.73297,1.73472,1.73281,1.7346,45000000.0
2008-09-01 10:10:00,1.73488,1.73522,1.73346,1.73458,54000000.0
2008-09-01 10:15:00,1.73384,1.73461,1.7325,1.73291,38000000.0
2008-09-01 10:20:00,1.73421,1.73445,1.73291,1.73411,43000000.0
2008-09-01 10:25:00,1.73383,1.73428,1.73071,1.73071,36000000.0
2008-09-01 10:30:00,1.73291,1.73371,1.73138,1.73335,45000000.0
2008-09-01 10:35:00,1.73263,1.73294,1.73076,1.73154,45000000.0
2008-09-01 10:40:00,1.73133,1.73211,1.73057,1.73211,42000000.0
2008-09-01 10:45:00,1.73084,1.73191,1.73002,1.73148,49000000.0
2008-09-01 10:50:00,1.73143,1.73196,1.73023,1.73125,43000000.0
2008-09-01 10:55:00,1.73117,1.73156,1.72987,1.73127,42000000.0
2008-09-01 11:00:00,1.73059,1.73182,1.73005,1.73106,41000000.0
2008-09-01 11:05:00,1.72989,1.73162,1.72958,1.73143,46000000.0
2008-09-01 11:10:00,1.7302,1.73182,1.7302,1.73152,41000000.0
2008-09-01 11:15:00,1.73116,1.73164,1.72996,1.73147,45000000.0
2008-09-01 11:20:00,1.73131,1.73209,1.73057,1.73209,37000000.0
2008-09-01 11:25:00,1.73214,1.73235,1.73074,1.73235,45000000.0
2008-09-01 11:30:00,1.73194,1.73255,1.73097,1.73227,38000000.0
2008-09-01 11:35:00,1.73112,1.73237,1.73074,1.73205,51000000.0
2008-09-01 11:40:00,1.73203,1.73283,1.73119,1.73216,45000000.0
2008-09-01 11:45:00,1.73195,1.73286,1.73061,1.73205,48000000.0
2008-09-01 11:50:00,1.73214,1.73261,1.73146,1.73254,48000000.0
2008-09-01 11:55:00,1.73253,1.73275,1.73116,1.73232,35000000.0
2008-09-01 12:00:00,1.73129,1.73422,1.73096,1.73422,40000000.0
2008-09-01 12:05:00,1.73418,1.73418,1.73192,1.7324,48000000.0
2008-09-01 12:10:00,1.73328,1.73428,1.73269,1.73428,40000000.0
2008-09-01 12:15:00,1.73353,1.73446,1.73272,1.73349,46000000.0
2008-09-01 12:20:00,1.73445,1.73445,1.73286,1.734,47000000.0
2008-09-01 12:25:00,1.733,1.73407,1.73299,1.73374,46000000.0
2008-09-01 12:30:00,1.73354,1.73417,1.73224,1.73239,49000000.0
2008-09-01 12:35:00,1.73216,1.7332,1.73151,1.73218,41000000.0
2008-09-01 12:40:00,1.73268,1.73268,1.73043,1.73182,42000000.0
2008-09-01 12:45:00,1.73123,1.73188,1.73062,1.73152,47000000.0
2008-09-01 12:50:00,1.73044,1.73145,1.72874,1.73012,46000000.0
2008-09-01 12:55:00,1.72957,1.73087,1.72853,1.7294,44000000.0
2008-09-01 13:00:00,1.72926,1.73,1.72799,1.72975,42000000.0
2008-09-01 13:05:00,1.72964,1.73041,1.72868,1.73033,42000000.0
2008-09-01 13:10:00,1.72997,1.73006,1.72804,1.72804,50000000.0
2008-09-01 13:15:00,1.72896,1.72952,1.72798,1.72945,45000000.0
2008-09-01 13:20:00,1.72919,1.72995,1.72792,1.72848,45000000.0
2008-09-01 13:25:00,1.72835,1.72966,1.72835,1.72917,46000000.0
2008-09-01 13:30:00,1.7298,1.73028,1.72866,1.72923,38000000.0
2008-09-01 13:35:00,1.72917,1.73055,1.72888,1.72948,43000000.0
2008-09-01 13:40:00,1.72926,1.73063,1.7292,1.73026,44000000.0
2008-09-01 13:45:00,1.72968,1.73025,1.7291,1.72977,51000000.0
2008-09-01 13:50:00,1.72881,1.72988,1.72837,1.72903,47000000.0
2008-09-01 13:55:00,1.72931,1.72954,1.72827,1.72862,42000000.0
2008-09-01 14:00:00,1.72895,1.72988,1.7285,1.72968,46000000.0
2008-09-01 14:05:00,1.72938,1.73069,1.7289,1.72992,45000000.0
2008-09-01 14:10:00,1.72897,1.73038,1.72885,1.7294,46000000.0
2008-09-01 14:15:00,1.7286,1.72966,1.7285,1.72966,45000000.0
2008-09-01 14:20:00,1.72852,1.72973,1.72838,1.72953,44000000.0
2008-09-01 14:25:00,1.72944,1.72944,1.72779,1.72795,43000000.0
2008-09-01 14:30:00,1.72832,1.7294,1.72787,1.72811,43000000.0
2008-09-01 14:35:00,1.72921,1.72921,1.72804,1.72814,42000000.0
2008-09-01 14:40:00,1.72927,1.72936,1.72766,1.72786,47000000.0
2008-09-01 14:45:00,1.72859,1.72908,1.72745,1.72886,47000000.0
2008-09-01 14:50:00,1.72832,1.72915,1.72807,1.72808,46000000.0
2008-09-01 14:55:00,1.72781,1.73021,1.72775,1.72913,43000000.0
2008-09-01 15:00:00,1.7298,1.73022,1.72886,1.72932,42000000.0
2008-09-01 15:05:00,1.73019,1.73019,1.72827,1.72839,44000000.0
2008-09-01 15:10:00,1.72825,1.72953,1.72785,1.72924,47000000.0
2008-09-01 15:15:00,1.72819,1.72966,1.72784,1.72917,46000000.0
2008-09-01 15:20:00,1.72833,1.72958,1.7283,1.72917,45000000.0
2008-09-01 15:25:00,1.7294,1.73008,1.72835,1.72962,46000000.0
2008-09-01 15:30:00,1.72955,1.72981,1.72845,1.72917,51000000.0
2008-09-01 15:35:00,1.72912,1.72971,1.72806,1.72939,42000000.0
2008-09-01 15:40:00,1.72813,1.72919,1.72778,1.72854,46000000.0
2008-09-01 15:45:00,1.72817,1.7286,1.72655,1.72815,40000000.0
2008-09-01 15:50:00,1.7275,1.72842,1.72664,1.7276,38000000.0
2008-09-01 15:55:00,1.72731,1.72745,1.72612,1.72724,40000000.0
2008-09-01 16:00:00,1.72656,1.72766,1.72624,1.72672,46000000.0
2008-09-01 16:05:00,1.72781,1.72834,1.72656,1.72827,46000000.0
2008-09-01 16:10:00,1.72823,1.72823,1.72607,1.72607,43000000.0
2008-09-01 16:15:00,1.72635,1.72688,1.72514,1.72608,50000000.0
2008-09-01 16:20:00,1.72513,1.7267,1.72485,1.72585,45000000.0
2008-09-01 16:25:00,1.72549,1.7269,1.72494,1.72494,42000000.0
2008-09-01 16:30:00,1.72644,1.72752,1.72522,1.72715,45000000.0
2008-09-01 16:35:00,1.7276,1.72791,1.72626,1.72791,47000000.0
2008-09-01 16:40:00,1.72814,1.72814,1.72566,1.72682,41000000.0
2008-09-01 16:45:00,1.7263,1.72712,1.72585,1.72589,46000000.0
2008-09-01 16:50:00,1.72683,1.72746,1.7257,1.72746,43000000.0
2008-09-01 16:55:00,1.72603,1.72779,1.72578,1.72699,43000000.0
2008-09-01 17:00:00,1.72743,1.72848,1.72624,1.72843,41000000.0
2008-09-01 17:05:00,1.72779,1.72879,1.72711,1.72744,39000000.0
2008-09-01 17:10:00,1.72818,1.7287,1.72707,1.72864,40000000.0
2008-09-01 17:15:00,1.72793,1.72978,1.72767,1.72978,41000000.0
2008-09-01 17:20:00,1.72815,1.73209,1.72815,1.73209,50000000.0
2008-09-01 17:25:00,1.73111,1.73228,1.72185,1.72927,51000000.0
2008-09-01 17:30:00,1.73024,1.73089,1.72964,1.73019,45000000.0
2008-09-01 17:35:00,1.7305,1.73098,1.72956,1.72992,39000000.0
2008-09-01 17:40:00,1.72978,1.73013,1.72943,1.72992,47000000.0
2008-09-01 17:45:00,1.73034,1.73034,1.72864,1.72877,41000000.0
2008-09-01 17:50:00,1.72884,1.72932,1.72823,1.72824,48000000.0
2008-09-01 17:55:00,1.72801,1.72868,1.72757,1.72781,48000000.0
2008-09-01 18:00:00,1.72794,1.72891,1.72779,1.72848,39000000.0
2008-09-01 18:05:00,1.72804,1.72864,1.72804,1.72839,40000000.0
2008-09-01 18:10:00,1.72762,1.72866,1.72743,1.72849,50000000.0
2008-09-01 18:15:00,1.72945,1.72945,1.72792,1.72821,46000000.0
2008-09-01 18:20:00,1.72803,1.72819,1.72751,1.72789,40000000.0
2008-09-01 18:25:00,1.72755,1.72914,1.72755,1.72895,41000000.0
2008-09-01 18:30:00,1.72975,1.72975,1.72762,1.72855,41000000.0
2008-09-01 18:35:00,1.72828,1.72862,1.72791,1.72854,37000000.0
2008-09-01 18:40:00,1.72852,1.72857,1.7277,1.72771,44000000.0
2008-09-01 18:45:00,1.7298,1.7298,1.7274,1.7276,40000000.0
2008-09-01 18:50:00,1.72766,1.72811,1.72718,1.72755,44000000.0
2008-09-01 18:55:00,1.72764,1.72813,1.72764,1.72777,42000000.0
2008-09-01 19:00:00,1.72935,1.72935,1.7274,1.72796,23000000.0
2008-09-01 19:05:00,1.72814,1.72831,1.72692,1.72698,27000000.0
2008-09-01 19:10:00,1.72679,1.72768,1.72656,1.7271,44000000.0
2008-09-01 19:15:00,1.72765,1.72765,1.72668,1.72677,23000000.0
2008-09-01 19:20:00,1.72674,1.72694,1.72632,1.7269,29000000.0
2008-09-01 19:25:00,1.72688,1.72825,1.72681,1.72822,47000000.0
2008-09-01 19:30:00,1.72832,1.72853,1.72776,1.72797,23000000.0
2008-09-01 19:35:00,1.72762,1.72792,1.72727,1.72781,41000000.0
2008-09-01 19:40:00,1.72769,1.72774,1.72759,1.72774,9000000.0
2008-09-01 19:45:00,1.72978,1.72978,1.72794,1.72893,39000000.0
2008-09-01 19:50:00,1.72895,1.73077,1.72863,1.73064,68000000.0
2008-09-01 19:55:00,1.73029,1.73061,1.72995,1.7304,72000000.0
2008-09-01 20:00:00,1.73117,1.7312,1.72951,1.7297,62000000.0
2008-09-01 20:05:00,1.72961,1.7297,1.72954,1.72954,13000000.0
2008-09-01 20:10:00,1.72956,1.72956,1.72673,1.72718,46000000.0
2008-09-01 20:15:00,1.73003,1.73003,1.72687,1.72924,52000000.0
2008-09-01 20:20:00,1.72966,1.72984,1.72723,1.72935,106000000.0
2008-09-01 20:25:00,1.72787,1.72962,1.72722,1.72915,92000000.0
2008-09-01 20:30:00,1.72983,1.72983,1.72662,1.72865,45000000.0
2008-09-01 20:35:00,1.72924,1.72937,1.72613,1.72645,45000000.0
2008-09-01 20:40:00,1.72683,1.72907,1.72662,1.72907,32000000.0
2008-09-01 20:45:00,1.73021,1.73021,1.72656,1.72883,51000000.0
2008-09-01 20:50:00,1.72701,1.72893,1.72701,1.72893,9000000.0
2008-09-01 20:55:00,1.72669,1.72943,1.72669,1.72923,58000000.0
2008-09-01 21:00:00,1.73006,1.73006,1.72641,1.72886,50000000.0
2008-09-01 21:05:00,1.72708,1.72905,1.72651,1.72856,21000000.0
2008-09-01 21:10:00,1.72636,1.72901,1.72636,1.729,25000000.0
2008-09-01 21:15:00,1.7309,1.7309,1.72664,1.72676,27000000.0
2008-09-01 21:20:00,1.7271,1.72946,1.72694,1.72714,32000000.0
2008-09-01 21:25:00,1.72727,1.7295,1.72719,1.7295,35000000.0
2008-09-01 21:30:00,1.73153,1.73153,1.72806,1.72981,35000000.0
2008-09-01 21:35:00,1.72958,1.72976,1.72714,1.72932,23000000.0
2008-09-01 21:40:00,1.72752,1.72986,1.72747,1.72968,26000000.0
2008-09-01 21:45:00,1.73242,1.73242,1.72721,1.72902,23000000.0
2008-09-01 21:50:00,1.72943,1.72965,1.7272,1.72936,17000000.0
2008-09-01 21:55:00,1.72901,1.72996,1.7268,1.72996,44000000.0
2008-09-01 22:00:00,1.73204,1.73204,1.72669,1.72713,32000000.0
2008-09-01 22:05:00,1.72768,1.72948,1.72741,1.72938,25000000.0
2008-09-01 22:10:00,1.72743,1.72935,1.72697,1.72935,43000000.0
2008-09-01 22:15:00,1.73075,1.73085,1.72694,1.72715,34000000.0
2008-09-01 22:20:00,1.72702,1.72723,1.72677,1.7271,34000000.0
2008-09-01 22:25:00,1.727,1.72721,1.71696,1.71831,42000000.0
2008-09-01 22:30:00,1.73047,1.73047,1.71721,1.71928,35000000.0
2008-09-01 22:35:00,1.71853,1.72801,1.71781,1.71784,53000000.0
2008-09-01 22:40:00,1.72551,1.72881,1.71819,1.71945,40000000.0
2008-09-01 22:45:00,1.73299,1.73299,1.71127,1.71136,39000000.0
2008-09-01 22:50:00,1.72798,1.72798,1.71067,1.71289,54000000.0
2008-09-01 22:55:00,1.71055,1.72931,1.71022,1.72931,46000000.0
2008-09-01 23:00:00,1.73079,1.73079,1.71052,1.71254,40000000.0
2008-09-01 23:05:00,1.72525,1.72842,1.70928,1.70947,34000000.0
2008-09-01 23:10:00,1.70946,1.70959,1.70899,1.70935,46000000.0
2008-09-01 23:15:00,1.72957,1.72957,1.70787,1.71105,38000000.0
2008-09-01 23:20:00,1.7109,1.72655,1.71027,1.71287,45000000.0
2008-09-01 23:25:00,1.72181,1.72209,1.70881,1.70914,24000000.0
2008-09-01 23:30:00,1.72866,1.72866,1.71112,1.71112,24000000.0
2008-09-01 23:35:00,1.72453,1.72689,1.70906,1.72287,37000000.0
2008-09-01 23:40:00,1.70915,1.70916,1.70905,1.70905,8000000.0
2008-09-01 23:45:00,1.73293,1.73305,1.70901,1.71263,30000000.0
2008-09-01 23:50:00,1.70872,1.72999,1.70856,1.72999,26000000.0
2008-09-01 23:55:00,1.70819,1.73268,1.70637,1.70674,47000000.0
2008-09-02 00:00:00,1.72442,1.73005,1.70854,1.7106,45000000.0
2008-09-02 00:05:00,1.73257,1.73257,1.70696,1.7308,46000000.0
2008-09-02 00:10:00,1.70894,1.73122,1.70642,1.72845,48000000.0
2008-09-02 00:15:00,1.72408,1.73083,1.70638,1.71045,42000000.0
2008-09-02 00:20:00,1.70624,1.73061,1.70604,1.70625,43000000.0
2008-09-02 00:25:00,1.70569,1.73043,1.70444,1.71037,44000000.0
2008-09-02 00:30:00,1.72996,1.73039,1.70527,1.70569,45000000.0
2008-09-02 00:35:00,1.71178,1.7302,1.70439,1.72875,46000000.0
2008-09-02 00:40:00,1.71036,1.72758,1.70606,1.70606,42000000.0
2008-09-02 00:45:00,1.72918,1.72918,1.70367,1.70949,44000000.0
2008-09-02 00:50:00,1.7286,1.72946,1.70486,1.70666,67000000.0
2008-09-02 00:55:00,1.72338,1.7299,1.70529,1.70544,55000000.0
2008-09-02 01:00:00,1.72301,1.7309,1.7054,1.70627,42000000.0
2008-09-02 01:05:00,1.70961,1.73204,1.70708,1.70727,50000000.0
2008-09-02 01:10:00,1.71318,1.73248,1.70712,1.70808,44000000.0
2008-09-02 01:15:00,1.73161,1.73176,1.70698,1.71227,43000000.0
2008-09-02 01:20:00,1.73141,1.73141,1.70602,1.70638,46000000.0
2008-09-02 01:25:00,1.70742,1.73074,1.70578,1.72828,64000000.0
2008-09-02 01:30:00,1.72376,1.72994,1.70713,1.72994,57000000.0
2008-09-02 01:35:00,1.71298,1.73165,1.71181,1.72145,38000000.0
2008-09-02 01:40:00,1.73055,1.73083,1.71828,1.71828,59000000.0
2008-09-02 01:45:00,1.73028,1.73048,1.7177,1.7177,41000000.0
2008-09-02 01:50:00,1.73039,1.73039,1.71759,1.71823,43000000.0
2008-09-02 01:55:00,1.73069,1.73097,1.71799,1.72139,33000000.0
2008-09-02 02:00:00,1.73132,1.73132,1.72614,1.72683,37000000.0
2008-09-02 02:05:00,1.72619,1.73122,1.72565,1.73027,43000000.0
2008-09-02 02:10:00,1.7297,1.73151,1.72592,1.72682,43000000.0
2008-09-02 02:15:00,1.73082,1.73111,1.72653,1.72674,43000000.0
2008-09-02 02:20:00,1.72723,1.73043,1.72635,1.73026,45000000.0
2008-09-02 02:25:00,1.72676,1.73106,1.72547,1.72577,65000000.0
2008-09-02 02:30:00,1.72802,1.73013,1.72576,1.72593,60000000.0
2008-09-02 02:35:00,1.7254,1.73068,1.72487,1.72941,45000000.0
2008-09-02 02:40:00,1.72533,1.72986,1.72514,1.72595,39000000.0
2008-09-02 02:45:00,1.72846,1.72997,1.72546,1.72579,35000000.0
2008-09-02 02:50:00,1.73007,1.73061,1.72595,1.73059,44000000.0
2008-09-02 02:55:00,1.72725,1.73041,1.72616,1.72711,64000000.0
2008-09-02 03:00:00,1.73016,1.73068,1.72585,1.72592,61000000.0
2008-09-02 03:05:00,1.72715,1.73009,1.72605,1.72662,37000000.0
2008-09-02 03:10:00,1.72969,1.73125,1.72553,1.73125,48000000.0
2008-09-02 03:15:00,1.72837,1.73172,1.72558,1.72558,40000000.0
2008-09-02 03:20:00,1.7255,1.73119,1.7255,1.72616,44000000.0
2008-09-02 03:25:00,1.72756,1.73177,1.72655,1.73097,40000000.0
2008-09-02 03:30:00,1.72629,1.7309,1.72041,1.72663,40000000.0
2008-09-02 03:35:00,1.72727,1.73094,1.72555,1.72587,43000000.0
2008-09-02 03:40:00,1.72649,1.73009,1.7256,1.72687,43000000.0
2008-09-02 03:45:00,1.7313,1.7313,1.72641,1.72747,43000000.0
2008-09-02 03:50:00,1.72782,1.73175,1.72687,1.7274,41000000.0
2008-09-02 03:55:00,1.72813,1.73228,1.72762,1.72816,43000000.0
2008-09-02 04:00:00,1.73042,1.73166,1.72743,1.7279,42000000.0
2008-09-02 04:05:00,1.72767,1.73086,1.72717,1.72717,48000000.0
2008-09-02 04:10:00,1.73087,1.73101,1.72664,1.72765,45000000.0
2008-09-02 04:15:00,1.72567,1.73093,1.72567,1.72779,40000000.0
2008-09-02 04:20:00,1.72794,1.7308,1.72622,1.73073,33000000.0
2008-09-02 04:25:00,1.7314,1.73146,1.72573,1.72573,43000000.0
2008-09-02 04:30:00,1.72812,1.73008,1.72506,1.72958,44000000.0
2008-09-02 04:35:00,1.72914,1.73065,1.7254,1.72637,39000000.0
2008-09-02 04:40:00,1.72629,1.7303,1.7258,1.7258,40000000.0
2008-09-02 04:45:00,1.72914,1.73012,1.72484,1.72537,43000000.0
2008-09-02 04:50:00,1.72942,1.72959,1.72432,1.72517,44000000.0
2008-09-02 04:55:00,1.72848,1.72992,1.72461,1.72915,42000000.0
2008-09-02 05:00:00,1.72843,1.72843,1.72335,1.72401,45000000.0
2008-09-02 05:05:00,1.72304,1.72423,1.72304,1.72418,27000000.0
2008-09-02 05:10:00,1.72308,1.72479,1.72308,1.72475,39000000.0
2008-09-02 05:15:00,1.72407,1.7252,1.72396,1.7248,48000000.0
2008-09-02 05:20:00,1.72422,1.72457,1.72361,1.72447,44000000.0
2008-09-02 05:25:00,1.7235,1.72466,1.72333,1.72466,38000000.0
2008-09-02 05:30:00,1.72702,1.72702,1.72365,1.72477,44000000.0
2008-09-02 05:35:00,1.72483,1.72551,1.72419,1.72456,34000000.0
2008-09-02 05:40:00,1.72453,1.72569,1.72432,1.72547,40000000.0
2008-09-02 05:45:00,1.72934,1.72934,1.7239,1.72489,39000000.0
2008-09-02 05:50:00,1.72465,1.72498,1.72381,1.72489,28000000.0
2008-09-02 05:55:00,1.7242,1.72512,1.72392,1.72496,44000000.0
2008-09-02 06:00:00,1.72871,1.72871,1.72406,1.72444,42000000.0
2008-09-02 06:05:00,1.72445,1.72529,1.72414,1.7252,40000000.0
2008-09-02 06:10:00,1.72437,1.72519,1.72407,1.72518,46000000.0
2008-09-02 06:15:00,1.72866,1.72866,1.72444,1.7253,45000000.0
2008-09-02 06:20:00,1.72559,1.72591,1.72445,1.72563,48000000.0
2008-09-02 06:25:00,1.72507,1.72586,1.7182,1.7182,45000000.0
2008-09-02 06:30:00,1.72438,1.72586,1.71993,1.72551,52000000.0
2008-09-02 06:35:00,1.72482,1.72613,1.72472,1.72611,42000000.0
2008-09-02 06:40:00,1.72539,1.72609,1.72459,1.72549,49000000.0
2008-09-02 06:45:00,1.72777,1.72777,1.72405,1.72455,46000000.0
2008-09-02 06:50:00,1.72498,1.72548,1.72431,1.72477,45000000.0
2008-09-02 06:55:00,1.7258,1.72625,1.72475,1.72535,45000000.0
2008-09-02 07:00:00,1.72781,1.72781,1.72388,1.72476,42000000.0
2008-09-02 07:05:00,1.72512,1.72673,1.72441,1.72594,46000000.0
2008-09-02 07:10:00,1.72547,1.7262,1.72488,1.72567,41000000.0
2008-09-02 07:15:00,1.7291,1.7291,1.72477,1.72577,40000000.0
2008-09-02 07:20:00,1.72542,1.72868,1.7247,1.72868,44000000.0
2008-09-02 07:25:00,1.72812,1.72972,1.72532,1.72934,45000000.0
2008-09-02 07:30:00,1.7293,1.72944,1.72515,1.72857,45000000.0
2008-09-02 07:35:00,1.72876,1.72885,1.72421,1.72421,44000000.0
2008-09-02 07:40:00,1.72508,1.7279,1.7239,1.72395,44000000.0
2008-09-02 07:45:00,1.72642,1.72798,1.72381,1.72778,39000000.0
2008-09-02 07:50:00,1.72505,1.72867,1.72451,1.72472,42000000.0
2008-09-02 07:55:00,1.72781,1.72781,1.72304,1.72577,43000000.0
2008-09-02 08:00:00,1.72622,1.72836,1.723,1.72703,41000000.0
2008-09-02 08:05:00,1.72757,1.728,1.7233,1.72339,36000000.0
2008-09-02 08:10:00,1.72682,1.72713,1.72315,1.7261,46000000.0
2008-09-02 08:15:00,1.72181,1.72777,1.72181,1.72657,47000000.0
2008-09-02 08:20:00,1.72605,1.72716,1.72294,1.72294,43000000.0
2008-09-02 08:25:00,1.72513,1.72852,1.72404,1.7285,44000000.0
2008-09-02 08:30:00,1.72828,1.72851,1.7238,1.72767,45000000.0
2008-09-02 08:35:00,1.728,1.7282,1.72235,1.72266,50000000.0
2008-09-02 08:40:00,1.72323,1.7274,1.7227,1.72563,47000000.0
2008-09-02 08:45:00,1.7231,1.7265,1.72208,1.72208,45000000.0
2008-09-02 08:50:00,1.72619,1.72658,1.722,1.72251,46000000.0
2008-09-02 08:55:00,1.72248,1.72649,1.72178,1.72649,47000000.0
2008-09-02 09:00:00,1.72616,1.72676,1.72183,1.72533,41000000.0
2008-09-02 09:05:00,1.72153,1.72589,1.72145,1.72461,45000000.0
2008-09-02 09:10:00,1.72556,1.7257,1.72395,1.72395,43000000.0
2008-09-02 09:15:00,1.72405,1.72669,1.72405,1.72503,45000000.0
2008-09-02 09:20:00,1.72616,1.72719,1.72554,1.72709,42000000.0
2008-09-02 09:25:00,1.72569,1.72807,1.72564,1.72737,44000000.0
2008-09-02 09:30:00,1.7271,1.72744,1.7259,1.72689,47000000.0
2008-09-02 09:35:00,1.72591,1.72757,1.72563,1.7266,44000000.0
2008-09-02 09:40:00,1.72675,1.72675,1.72457,1.72457,42000000.0
2008-09-02 09:45:00,1.72525,1.72587,1.72354,1.72583,43000000.0
2008-09-02 09:50:00,1.72421,1.72604,1.72405,1.72587,42000000.0
2008-09-02 09:55:00,1.72572,1.72599,1.72345,1.7242,42000000.0
2008-09-02 10:00:00,1.72456,1.72579,1.72346,1.72379,43000000.0
2008-09-02 10:05:00,1.7247,1.72519,1.72257,1.72401,45000000.0
2008-09-02 10:10:00,1.7242,1.72431,1.72175,1.72315,54000000.0
2008-09-02 10:15:00,1.72261,1.72432,1.72225,1.72383,38000000.0
2008-09-02 10:20:00,1.72436,1.72452,1.72217,1.72423,43000000.0
2008-09-02 10:25:00,1.72427,1.72529,1.72323,1.72449,36000000.0
2008-09-02 10:30:00,1.72409,1.72482,1.72276,1.72482,45000000.0
2008-09-02 10:35:00,1.72503,1.72527,1.72281,1.72453,45000000.0
2008-09-02 10:40:00,1.72377,1.72501,1.72291,1.72394,42000000.0
2008-09-02 10:45:00,1.72346,1.72501,1.72313,1.72342,49000000.0
2008-09-02 10:50:00,1.7231,1.72476,1.72309,1.72447,43000000.0
2008-09-02 10:55:00,1.72312,1.72482,1.72208,1.72208,42000000.0
2008-09-02 11:00:00,1.72238,1.725,1.72197,1.72426,41000000.0
2008-09-02 11:05:00,1.72343,1.72526,1.72334,1.72433,46000000.0
2008-09-02 11:10:00,1.72356,1.72517,1.72342,1.72489,41000000.0
2008-09-02 11:15:00,1.72463,1.72463,1.7226,1.72393,45000000.0
2008-09-02 11:20:00,1.72351,1.72473,1.72326,1.72446,37000000.0
2008-09-02 11:25:00,1.72474,1.72488,1.72303,1.72488,45000000.0
2008-09-02 11:30:00,1.72359,1.72513,1.72239,1.72328,38000000.0
2008-09-02 11:35:00,1.72302,1.72437,1.72165,1.72338,51000000.0
2008-09-02 11:40:00,1.7226,1.72459,1.7226,1.72274,45000000.0
2008-09-02 11:45:00,1.72376,1.72452,1.72207,1.72237,48000000.0
2008-09-02 11:50:00,1.72383,1.72488,1.72251,1.72302,48000000.0
2008-09-02 11:55:00,1.72316,1.72399,1.72171,1.7222,35000000.0
2008-09-02 12:00:00,1.72289,1.72354,1.72178,1.72318,40000000.0
2008-09-02 12:05:00,1.72265,1.72346,1.72205,1.72205,48000000.0
2008-09-02 12:10:00,1.72206,1.72346,1.72187,1.72322,40000000.0
2008-09-02 12:15:00,1.72204,1.72364,1.72172,1.72327,46000000.0
2008-09-02 12:20:00,1.72311,1.72364,1.72185,1.72345,47000000.0
2008-09-02 12:25:00,1.72385,1.72414,1.72263,1.72395,46000000.0
2008-09-02 12:30:00,1.72299,1.72395,1.72203,1.72394,49000000.0
2008-09-02 12:35:00,1.72388,1.72468,1.72253,1.72337,41000000.0
2008-09-02 12:40:00,1.72294,1.72456,1.72294,1.72297,42000000.0
2008-09-02 12:45:00,1.72359,1.72409,1.72281,1.72309,47000000.0
2008-09-02 12:50:00,1.72347,1.724,1.72248,1.724,46000000.0
2008-09-02 12:55:00,1.72406,1.72411,1.72231,1.72319,44000000.0
2008-09-02 13:00:00,1.72377,1.72404,1.72167,1.72281,42000000.0
2008-09-02 13:05:00,1.72206,1.72302,1.72147,1.72287,42000000.0
2008-09-02 13:10:00,1.72199,1.72327,1.72146,1.7215,50000000.0
2008-09-02 13:15:00,1.72247,1.72275,1.72057,1.72178,45000000.0
2008-09-02 13:20:00,1.72191,1.72246,1.7208,1.72228,45000000.0
2008-09-02 13:25:00,1.72085,1.72219,1.72045,1.72045,46000000.0
2008-09-02 13:30:00,1.72083,1.72273,1.72071,1.72106,38000000.0
2008-09-02 13:35:00,1.722,1.72258,1.7211,1.72118,43000000.0
2008-09-02 13:40:00,1.7222,1.7222,1.72077,1.72174,44000000.0
2008-09-02 13:45:00,1.7216,1.72267,1.72109,1.72235,51000000.0
2008-09-02 13:50:00,1.72135,1.72275,1.72081,1.7219,47000000.0
2008-09-02 13:55:00,1.72159,1.72282,1.72114,1.72246,42000000.0
2008-09-02 14:00:00,1.72211,1.72315,1.72078,1.72261,46000000.0
2008-09-02 14:05:00,1.7217,1.72298,1.72136,1.72149,45000000.0
2008-09-02 14:10:00,1.72265,1.72298,1.72148,1.72251,46000000.0
2008-09-02 14:15:00,1.72231,1.72241,1.72093,1.72118,45000000.0
2008-09-02 14:20:00,1.72068,1.72207,1.72041,1.72155,44000000.0
2008-09-02 14:25:00,1.72165,1.7219,1.71939,1.71968,43000000.0
2008-09-02 14:30:00,1.72084,1.72094,1.71791,1.71799,43000000.0
2008-09-02 14:35:00,1.71857,1.71929,1.71756,1.7188,42000000.0
2008-09-02 14:40:00,1.71884,1.71975,1.71798,1.71834,47000000.0
2008-09-02 14:45:00,1.7179,1.71896,1.71678,1.71866,47000000.0
2008-09-02 14:50:00,1.71789,1.71869,1.71714,1.7184,46000000.0
2008-09-02 14:55:00,1.71859,1.71897,1.71734,1.71894,43000000.0
2008-09-02 15:00:00,1.71821,1.71947,1.71793,1.71947,42000000.0
2008-09-02 15:05:00,1.7185,1.72109,1.71836,1.72093,44000000.0
2008-09-02 15:10:00,1.72112,1.72183,1.72032,1.72149,47000000.0
2008-09-02 15:15:00,1.72103,1.72165,1.71985,1.72123,46000000.0
2008-09-02 15:20:00,1.72047,1.72213,1.72041,1.7217,45000000.0
2008-09-02 15:25:00,1.72104,1.72246,1.72066,1.7214,46000000.0
2008-09-02 15:30:00,1.72193,1.7226,1.72071,1.72107,51000000.0
2008-09-02 15:35:00,1.72282,1.7237,1.72153,1.72253,42000000.0
2008-09-02 15:40:00,1.72242,1.72361,1.7215,1.72358,46000000.0
2008-09-02 15:45:00,1.7226,1.72366,1.72112,1.72223,40000000.0
2008-09-02 15:50:00,1.72255,1.72417,1.72249,1.72327,38000000.0
2008-09-02 15:55:00,1.72235,1.72429,1.72157,1.72157,40000000.0
2008-09-02 16:00:00,1.72271,1.72542,1.72089,1.72534,46000000.0
2008-09-02 16:05:00,1.72446,1.72741,1.72422,1.7269,46000000.0
2008-09-02 16:10:00,1.72602,1.7277,1.72519,1.72519,43000000.0
2008-09-02 16:15:00,1.72573,1.72763,1.72538,1.72763,50000000.0
2008-09-02 16:20:00,1.72773,1.72843,1.72648,1.72843,45000000.0
2008-09-02 16:25:00,1.72687,1.72841,1.72667,1.72792,42000000.0
2008-09-02 16:30:00,1.72699,1.73075,1.72672,1.72986,45000000.0
2008-09-02 16:35:00,1.72933,1.73155,1.72914,1.73155,47000000.0
2008-09-02 16:40:00,1.73139,1.73392,1.73086,1.73392,41000000.0
2008-09-02 16:45:00,1.73372,1.73563,1.73176,1.73176,46000000.0
2008-09-02 16:50:00,1.7324,1.73357,1.73022,1.73293,43000000.0
2008-09-02 16:55:00,1.73354,1.73399,1.73053,1.73117,43000000.0
2008-09-02 17:00:00,1.73057,1.73174,1.72991,1.73048,41000000.0
2008-09-02 17:05:00,1.73166,1.7322,1.73046,1.7315,39000000.0
2008-09-02 17:10:00,1.73127,1.73145,1.72991,1.73076,40000000.0
2008-09-02 17:15:00,1.73071,1.7331,1.73007,1.7331,41000000.0
2008-09-02 17:20:00,1.73187,1.73365,1.73179,1.73353,50000000.0
2008-09-02 17:25:00,1.73385,1.73508,1.73293,1.73432,51000000.0
2008-09-02 17:30:00,1.73355,1.73397,1.73192,1.73283,45000000.0
2008-09-02 17:35:00,1.7324,1.73278,1.73051,1.73136,39000000.0
2008-09-02 17:40:00,1.73002,1.73102,1.72931,1.72975,47000000.0
2008-09-02 17:45:00,1.73006,1.73116,1.72923,1.72983,41000000.0
2008-09-02 17:50:00,1.72955,1.73244,1.72951,1.73199,48000000.0
2008-09-02 17:55:00,1.73184,1.73206,1.73053,1.73206,48000000.0
2008-09-02 18:00:00,1.73233,1.7326,1.73105,1.73108,39000000.0
2008-09-02 18:05:00,1.73147,1.73258,1.73014,1.73128,40000000.0
2008-09-02 18:10:00,1.73111,1.73232,1.7307,1.73228,50000000.0
2008-09-02 18:15:00,1.73173,1.73209,1.72965,1.73058,46000000.0
2008-09-02 18:20:00,1.72996,1.73223,1.72996,1.73163,40000000.0
2008-09-02 18:25:00,1.73223,1.73282,1.73119,1.73228,41000000.0
2008-09-02 18:30:00,1.73254,1.7329,1.73077,1.73182,41000000.0
2008-09-02 18:35:00,1.73253,1.7332,1.73178,1.73303,37000000.0
2008-09-02 18:40:00,1.7331,1.73376,1.732,1.73271,44000000.0
2008-09-02 18:45:00,1.73313,1.73549,1.73283,1.73397,40000000.0
2008-09-02 18:50:00,1.73383,1.7344,1.73275,1.73349,44000000.0
2008-09-02 18:55:00,1.73266,1.73417,1.73234,1.73417,42000000.0
2008-09-02 19:00:00,1.73388,1.73488,1.73353,1.73394,40000000.0
2008-09-02 19:05:00,1.73384,1.73479,1.73322,1.73374,46000000.0
2008-09-02 19:10:00,1.73299,1.73416,1.7328,1.73412,44000000.0
2008-09-02 19:15:00,1.73374,1.73441,1.73296,1.73441,38000000.0
2008-09-02 19:20:00,1.7337,1.73466,1.73268,1.73344,36000000.0
2008-09-02 19:25:00,1.73304,1.73342,1.72984,1.73233,47000000.0
2008-09-02 19:30:00,1.73264,1.73264,1.7285,1.7287,41000000.0
2008-09-02 19:35:00,1.73088,1.73229,1.72925,1.73229,41000000.0
2008-09-02 19:40:00,1.72884,1.73259,1.72884,1.73259,41000000.0
2008-09-02 19:45:00,1.73179,1.73441,1.73023,1.73434,77000000.0
2008-09-02 19:50:00,1.73145,1.73504,1.73145,1.7347,102000000.0
2008-09-02 19:55:00,1.73143,1.7356,1.73143,1.73447,72000000.0
2008-09-02 20:00:00,1.73446,1.73609,1.73181,1.73502,78000000.0
2008-09-02 20:05:00,1.73518,1.73537,1.73127,1.7343,78000000.0
2008-09-02 20:10:00,1.73473,1.73492,1.73094,1.73427,46000000.0
2008-09-02 20:15:00,1.73429,1.73543,1.73134,1.73543,62000000.0
2008-09-02 20:20:00,1.73536,1.7359,1.7319,1.73481,116000000.0
2008-09-02 20:25:00,1.73225,1.7349,1.73117,1.73463,92000000.0
2008-09-02 20:30:00,1.73432,1.73503,1.73128,1.73492,70000000.0
2008-09-02 20:35:00,1.7309,1.73437,1.73028,1.73372,89000000.0
2008-09-02 20:40:00,1.73393,1.7345,1.73025,1.73446,48000000.0
2008-09-02 20:45:00,1.73369,1.73468,1.73075,1.73449,73000000.0
2008-09-02 20:50:00,1.73047,1.73509,1.73037,1.73478,47000000.0
2008-09-02 20:55:00,1.73204,1.73597,1.73189,1.73554,58000000.0
2008-09-02 21:00:00,1.73554,1.73586,1.73247,1.73543,65000000.0
2008-09-02 21:05:00,1.7325,1.73587,1.7312,1.7312,41000000.0
2008-09-02 21:10:00,1.73182,1.73533,1.73166,1.73533,39000000.0
2008-09-02 21:15:00,1.73449,1.73586,1.7323,1.73544,45000000.0
2008-09-02 21:20:00,1.73364,1.73643,1.73252,1.73619,40000000.0
2008-09-02 21:25:00,1.73534,1.73657,1.73262,1.73262,46000000.0
2008-09-02 21:30:00,1.73557,1.7367,1.73223,1.73531,46000000.0
2008-09-02 21:35:00,1.73246,1.73567,1.73246,1.73522,39000000.0
2008-09-02 21:40:00,1.73185,1.7359,1.73185,1.73581,43000000.0
2008-09-02 21:45:00,1.73566,1.73566,1.73199,1.73516,40000000.0
2008-09-02 21:50:00,1.73593,1.73602,1.73185,1.73456,44000000.0
2008-09-02 21:55:00,1.73204,1.73523,1.73174,1.73399,44000000.0
2008-09-02 22:00:00,1.73337,1.73487,1.73092,1.73441,43000000.0
2008-09-02 22:05:00,1.73495,1.73496,1.73155,1.73418,31000000.0
2008-09-02 22:10:00,1.7312,1.73492,1.7312,1.73422,24000000.0
2008-09-02 22:15:00,1.73516,1.73516,1.73149,1.73467,41000000.0
2008-09-02 22:20:00,1.73243,1.73554,1.73163,1.7352,42000000.0
2008-09-02 22:25:00,1.73169,1.73567,1.73169,1.73555,34000000.0
2008-09-02 22:30:00,1.73543,1.7369,1.73264,1.73647,46000000.0
2008-09-02 22:35:00,1.73274,1.73642,1.73274,1.73633,53000000.0
2008-09-02 22:40:00,1.73386,1.73657,1.73295,1.73657,40000000.0
2008-09-02 22:45:00,1.73773,1.73793,1.73334,1.73672,39000000.0
2008-09-02 22:50:00,1.73386,1.73695,1.73308,1.73632,54000000.0
2008-09-02 22:55:00,1.73274,1.73591,1.73202,1.7328,46000000.0
2008-09-02 23:00:00,1.73616,1.73618,1.7325,1.73324,40000000.0
2008-09-02 23:05:00,1.73605,1.73605,1.73194,1.73538,42000000.0
2008-09-02 23:10:00,1.7323,1.73507,1.73067,1.73504,36000000.0
2008-09-02 23:15:00,1.73175,1.73497,1.73096,1.73191,42000000.0
2008-09-02 23:20:00,1.73372,1.73469,1.73153,1.73184,45000000.0
2008-09-02 23:25:00,1.7316,1.73486,1.7315,1.73453,33000000.0
2008-09-02 23:30:00,1.7339,1.73518,1.73157,1.73157,44000000.0
2008-09-02 23:35:00,1.73472,1.73486,1.73166,1.73486,45000000.0
2008-09-02 23:40:00,1.73477,1.73483,1.73134,1.73475,28000000.0
2008-09-02 23:45:00,1.735,1.73523,1.73245,1.73469,30000000.0
2008-09-02 23:50:00,1.73445,1.73539,1.7322,1.73515,45000000.0
2008-09-02 23:55:00,1.73198,1.73534,1.73198,1.73505,47000000.0
2008-09-03 00:00:00,1.73628,1.73628,1.73172,1.73545,45000000.0
2008-09-03 00:05:00,1.73273,1.73588,1.73254,1.73588,38000000.0
2008-09-03 00:10:00,1.73597,1.73604,1.73316,1.73565,48000000.0
2008-09-03 00:15:00,1.73601,1.73601,1.73331,1.73583,14000000.0
2008-09-03 00:20:00,1.73301,1.73553,1.73254,1.73553,36000000.0
2008-09-03 00:25:00,1.73228,1.73556,1.73228,1.73536,34000000.0
2008-09-03 00:30:00,1.73541,1.73567,1.73268,1.73546,45000000.0
2008-09-03 00:35:00,1.73566,1.73566,1.73266,1.7349,36000000.0
2008-09-03 00:40:00,1.73433,1.7348,1.73172,1.73225,42000000.0
2008-09-03 00:45:00,1.73572,1.73572,1.73154,1.73499,44000000.0
2008-09-03 00:50:00,1.73206,1.73556,1.73206,1.73492,67000000.0
2008-09-03 00:55:00,1.73292,1.73515,1.73202,1.73514,40000000.0
2008-09-03 01:00:00,1.73603,1.73603,1.73269,1.73502,34000000.0
2008-09-03 01:05:00,1.73248,1.73547,1.73237,1.73534,40000000.0
2008-09-03 01:10:00,1.73459,1.7361,1.73282,1.73517,44000000.0
2008-09-03 01:15:00,1.73485,1.73634,1.73327,1.73629,43000000.0
2008-09-03 01:20:00,1.73381,1.73665,1.73381,1.73587,46000000.0
2008-09-03 01:25:00,1.73377,1.73667,1.72964,1.72964,64000000.0
2008-09-03 01:30:00,1.73416,1.73416,1.72881,1.73226,50000000.0
2008-09-03 01:35:00,1.73216,1.73218,1.73144,1.73146,30000000.0
2008-09-03 01:40:00,1.73224,1.73226,1.73082,1.73151,59000000.0
2008-09-03 01:45:00,1.73456,1.73456,1.73058,1.73116,41000000.0
2008-09-03 01:50:00,1.73062,1.73142,1.73046,1.73108,34000000.0
2008-09-03 01:55:00,1.73046,1.73096,1.7291,1.7291,33000000.0
2008-09-03 02:00:00,1.72857,1.72897,1.7277,1.72781,37000000.0
2008-09-03 02:05:00,1.7279,1.72962,1.72787,1.72893,43000000.0
2008-09-03 02:10:00,1.72879,1.72897,1.7276,1.72871,43000000.0
2008-09-03 02:15:00,1.73172,1.73172,1.72755,1.72853,43000000.0
2008-09-03 02:20:00,1.72843,1.72924,1.72798,1.72897,45000000.0
2008-09-03 02:25:00,1.72845,1.7306,1.72843,1.73025,65000000.0
2008-09-03 02:30:00,1.73412,1.73412,1.72906,1.72936,60000000.0
2008-09-03 02:35:00,1.72951,1.73036,1.72903,1.72952,45000000.0
2008-09-03 02:40:00,1.72996,1.7302,1.72881,1.72881,44000000.0
2008-09-03 02:45:00,1.73254,1.73254,1.72878,1.73066,39000000.0
2008-09-03 02:50:00,1.73036,1.73106,1.73,1.73043,44000000.0
2008-09-03 02:55:00,1.72998,1.73078,1.72972,1.73024,64000000.0
2008-09-03 03:00:00,1.73384,1.73384,1.7295,1.73023,61000000.0
2008-09-03 03:05:00,1.72973,1.73059,1.72949,1.73027,37000000.0
2008-09-03 03:10:00,1.72937,1.72992,1.72836,1.72901,48000000.0
2008-09-03 03:15:00,1.73108,1.73108,1.72794,1.72846,40000000.0
2008-09-03 03:20:00,1.72898,1.72967,1.72839,1.72908,37000000.0
2008-09-03 03:25:00,1.7289,1.73039,1.72397,1.72397,40000000.0
2008-09-03 03:30:00,1.7322,1.7322,1.70957,1.71001,40000000.0
2008-09-03 03:35:00,1.72294,1.72429,1.70968,1.7119,49000000.0
2008-09-03 03:40:00,1.72325,1.72817,1.71103,1.72817,43000000.0
2008-09-03 03:45:00,1.72942,1.72942,1.71394,1.72667,43000000.0
2008-09-03 03:50:00,1.72672,1.72856,1.7266,1.72686,34000000.0
2008-09-03 03:55:00,1.72705,1.73093,1.72702,1.72811,43000000.0
2008-09-03 04:00:00,1.73278,1.73278,1.72736,1.73015,42000000.0
2008-09-03 04:05:00,1.72982,1.72982,1.72709,1.72937,48000000.0
2008-09-03 04:10:00,1.7294,1.72991,1.72695,1.72988,45000000.0
2008-09-03 04:15:00,1.73324,1.73324,1.72698,1.72704,40000000.0
2008-09-03 04:20:00,1.72695,1.73015,1.7268,1.73015,32000000.0
2008-09-03 04:25:00,1.72795,1.73033,1.72766,1.73006,43000000.0
2008-09-03 04:30:00,1.73409,1.73409,1.72784,1.73034,44000000.0
2008-09-03 04:35:00,1.73035,1.73035,1.72762,1.72793,39000000.0
2008-09-03 04:40:00,1.73003,1.73037,1.72747,1.72773,47000000.0
2008-09-03 04:45:00,1.72786,1.7327,1.7263,1.7263,43000000.0
2008-09-03 04:50:00,1.72602,1.72956,1.72602,1.72701,44000000.0
2008-09-03 04:55:00,1.7295,1.7295,1.72603,1.72603,42000000.0
2008-09-03 05:00:00,1.73235,1.73235,1.72555,1.72626,45000000.0
2008-09-03 05:05:00,1.72638,1.7285,1.72536,1.72611,48000000.0
2008-09-03 05:10:00,1.72544,1.72817,1.72544,1.72817,38000000.0
2008-09-03 05:15:00,1.73176,1.73176,1.7254,1.72565,48000000.0
2008-09-03 05:20:00,1.72616,1.72824,1.72542,1.72616,44000000.0
2008-09-03 05:25:00,1.7265,1.72833,1.72572,1.72833,38000000.0
2008-09-03 05:30:00,1.73243,1.73243,1.72561,1.72581,44000000.0
2008-09-03 05:35:00,1.72816,1.72838,1.72562,1.72581,42000000.0
2008-09-03 05:40:00,1.7258,1.72825,1.72514,1.72595,40000000.0
2008-09-03 05:45:00,1.73052,1.73052,1.72535,1.72584,39000000.0
2008-09-03 05:50:00,1.72641,1.72864,1.72531,1.7263,38000000.0
2008-09-03 05:55:00,1.72591,1.72863,1.72555,1.726,44000000.0
2008-09-03 06:00:00,1.73135,1.73135,1.72484,1.72674,42000000.0
2008-09-03 06:05:00,1.72659,1.72692,1.72443,1.7261,40000000.0
2008-09-03 06:10:00,1.72386,1.72635,1.72003,1.72003,46000000.0
2008-09-03 06:15:00,1.72136,1.72369,1.71896,1.71955,45000000.0
2008-09-03 06:20:00,1.72203,1.72236,1.71797,1.71797,48000000.0
2008-09-03 06:25:00,1.72095,1.72103,1.71836,1.71853,45000000.0
2008-09-03 06:30:00,1.72408,1.72408,1.7186,1.72166,52000000.0
2008-09-03 06:35:00,1.72104,1.72223,1.71937,1.72056,42000000.0
2008-09-03 06:40:00,1.71829,1.72324,1.71829,1.7201,49000000.0
2008-09-03 06:45:00,1.72582,1.72582,1.71986,1.72013,46000000.0
2008-09-03 06:50:00,1.72251,1.72306,1.71842,1.72306,45000000.0
2008-09-03 06:55:00,1.7211,1.72305,1.71966,1.72068,45000000.0
2008-09-03 07:00:00,1.72246,1.72573,1.71933,1.71996,42000000.0
2008-09-03 07:05:00,1.7219,1.72199,1.71875,1.71974,46000000.0
2008-09-03 07:10:00,1.72131,1.72244,1.71906,1.7195,41000000.0
2008-09-03 07:15:00,1.725,1.725,1.71905,1.71998,40000000.0
2008-09-03 07:20:00,1.723,1.72307,1.72017,1.72292,44000000.0
2008-09-03 07:25:00,1.72022,1.72416,1.72016,1.72402,45000000.0
2008-09-03 07:30:00,1.72802,1.72802,1.72023,1.72072,45000000.0
2008-09-03 07:35:00,1.72296,1.72474,1.72091,1.7221,44000000.0
2008-09-03 07:40:00,1.72429,1.72473,1.72117,1.7242,44000000.0
2008-09-03 07:45:00,1.72707,1.72707,1.72134,1.72134,39000000.0
2008-09-03 07:50:00,1.72385,1.72831,1.72108,1.72831,42000000.0
2008-09-03 07:55:00,1.72728,1.72955,1.72519,1.72955,43000000.0
2008-09-03 08:00:00,1.72848,1.73008,1.72644,1.72727,41000000.0
2008-09-03 08:05:00,1.72906,1.72966,1.72645,1.72894,36000000.0
2008-09-03 08:10:00,1.72573,1.72973,1.72573,1.72971,46000000.0
2008-09-03 08:15:00,1.72795,1.72874,1.72459,1.72843,47000000.0
2008-09-03 08:20:00,1.7257,1.72875,1.72442,1.72856,43000000.0
2008-09-03 08:25:00,1.72809,1.72978,1.72569,1.72911,44000000.0
2008-09-03 08:30:00,1.72908,1.73111,1.72683,1.73109,45000000.0
2008-09-03 08:35:00,1.72833,1.73209,1.72702,1.72791,50000000.0
2008-09-03 08:40:00,1.7315,1.73153,1.72742,1.73085,47000000.0
2008-09-03 08:45:00,1.72955,1.73254,1.72765,1.72948,45000000.0
2008-09-03 08:50:00,1.73257,1.73578,1.72834,1.73336,46000000.0
2008-09-03 08:55:00,1.73592,1.73794,1.73255,1.73478,47000000.0
2008-09-03 09:00:00,1.73817,1.73986,1.73344,1.73966,41000000.0
2008-09-03 09:05:00,1.73888,1.74058,1.73809,1.73901,45000000.0
2008-09-03 09:10:00,1.74012,1.7405,1.7373,1.73837,43000000.0
2008-09-03 09:15:00,1.73799,1.73896,1.73544,1.73856,45000000.0
2008-09-03 09:20:00,1.73705,1.73773,1.73559,1.73729,42000000.0
2008-09-03 09:25:00,1.73768,1.73875,1.73566,1.73703,44000000.0
2008-09-03 09:30:00,1.73755,1.7409,1.7366,1.73978,47000000.0
2008-09-03 09:35:00,1.73987,1.74001,1.73694,1.73886,44000000.0
2008-09-03 09:40:00,1.73905,1.73918,1.73699,1.73707,42000000.0
2008-09-03 09:45:00,1.73849,1.73873,1.7367,1.73833,43000000.0
2008-09-03 09:50:00,1.7372,1.74008,1.7372,1.74008,42000000.0
2008-09-03 09:55:00,1.73941,1.74274,1.73885,1.74014,42000000.0
2008-09-03 10:00:00,1.73953,1.74129,1.73787,1.74129,43000000.0
2008-09-03 10:05:00,1.74077,1.74223,1.73903,1.73981,45000000.0
2008-09-03 10:10:00,1.73986,1.74261,1.73957,1.74182,54000000.0
2008-09-03 10:15:00,1.74151,1.74393,1.73993,1.73993,38000000.0
2008-09-03 10:20:00,1.74123,1.74163,1.73937,1.74002,43000000.0
2008-09-03 10:25:00,1.74026,1.74067,1.73836,1.73901,36000000.0
2008-09-03 10:30:00,1.73899,1.73979,1.73738,1.73838,45000000.0
2008-09-03 10:35:00,1.73841,1.73955,1.73739,1.73891,45000000.0
2008-09-03 10:40:00,1.73873,1.74023,1.73853,1.73988,42000000.0
2008-09-03 10:45:00,1.73929,1.74033,1.73822,1.73968,49000000.0
2008-09-03 10:50:00,1.74059,1.74059,1.73817,1.73947,43000000.0
2008-09-03 10:55:00,1.73972,1.73972,1.73771,1.73771,42000000.0
2008-09-03 11:00:00,1.7382,1.73919,1.73678,1.73872,41000000.0
2008-09-03 11:05:00,1.73814,1.73931,1.73702,1.73782,46000000.0
2008-09-03 11:10:00,1.73824,1.73898,1.73683,1.73851,41000000.0
2008-09-03 11:15:00,1.73882,1.73904,1.73685,1.73901,45000000.0
2008-09-03 11:20:00,1.73746,1.74066,1.73738,1.73928,37000000.0
2008-09-03 11:25:00,1.741,1.74155,1.73956,1.74024,45000000.0
2008-09-03 11:30:00,1.7408,1.74519,1.73932,1.74519,38000000.0
2008-09-03 11:35:00,1.74526,1.74617,1.74389,1.74534,51000000.0
2008-09-03 11:40:00,1.74435,1.74651,1.74421,1.74491,45000000.0
2008-09-03 11:45:00,1.74454,1.74603,1.74412,1.74412,48000000.0
2008-09-03 11:50:00,1.74442,1.7455,1.74262,1.74517,48000000.0
2008-09-03 11:55:00,1.74479,1.74596,1.74403,1.74417,35000000.0
2008-09-03 12:00:00,1.74504,1.74569,1.74383,1.74569,40000000.0
2008-09-03 12:05:00,1.74567,1.74872,1.74527,1.74706,48000000.0
2008-09-03 12:10:00,1.74749,1.74966,1.7471,1.74789,40000000.0
2008-09-03 12:15:00,1.74815,1.74824,1.74619,1.74824,46000000.0
2008-09-03 12:20:00,1.74803,1.74803,1.74536,1.74568,47000000.0
2008-09-03 12:25:00,1.74672,1.74719,1.74502,1.7462,46000000.0
2008-09-03 12:30:00,1.74506,1.74595,1.74269,1.74419,49000000.0
2008-09-03 12:35:00,1.7455,1.7456,1.74404,1.745,41000000.0
2008-09-03 12:40:00,1.74559,1.74624,1.74357,1.74624,42000000.0
2008-09-03 12:45:00,1.7459,1.74613,1.74392,1.74534,47000000.0
2008-09-03 12:50:00,1.7439,1.746,1.74371,1.74468,46000000.0
2008-09-03 12:55:00,1.74555,1.74618,1.74407,1.74407,44000000.0
2008-09-03 13:00:00,1.74425,1.74505,1.74295,1.74502,42000000.0
2008-09-03 13:05:00,1.74454,1.74503,1.74353,1.74442,42000000.0
2008-09-03 13:10:00,1.74445,1.74454,1.74212,1.74229,50000000.0
2008-09-03 13:15:00,1.74276,1.74525,1.74259,1.74456,45000000.0
2008-09-03 13:20:00,1.74331,1.74527,1.74311,1.74474,45000000.0
2008-09-03 13:25:00,1.74361,1.74473,1.74287,1.74344,46000000.0
2008-09-03 13:30:00,1.74432,1.74659,1.74227,1.74659,38000000.0
2008-09-03 13:35:00,1.74659,1.74842,1.7449,1.74707,43000000.0
2008-09-03 13:40:00,1.74689,1.74822,1.74632,1.74725,44000000.0
2008-09-03 13:45:00,1.74632,1.74729,1.74549,1.74618,51000000.0
2008-09-03 13:50:00,1.74612,1.74684,1.74511,1.74628,47000000.0
2008-09-03 13:55:00,1.74513,1.74675,1.74481,1.74631,42000000.0
2008-09-03 14:00:00,1.74585,1.74962,1.74584,1.74863,46000000.0
2008-09-03 14:05:00,1.74798,1.74969,1.7479,1.74815,45000000.0
2008-09-03 14:10:00,1.74809,1.75037,1.74793,1.74811,46000000.0
2008-09-03 14:15:00,1.74953,1.75058,1.74741,1.7502,45000000.0
2008-09-03 14:20:00,1.74873,1.75031,1.74797,1.74922,44000000.0
2008-09-03 14:25:00,1.74931,1.7498,1.74694,1.7487,43000000.0
2008-09-03 14:30:00,1.74824,1.74824,1.74555,1.74719,43000000.0
2008-09-03 14:35:00,1.74576,1.74817,1.7457,1.74786,42000000.0
2008-09-03 14:40:00,1.747,1.74774,1.74511,1.74525,47000000.0
2008-09-03 14:45:00,1.74521,1.74695,1.7442,1.7442,47000000.0
2008-09-03 14:50:00,1.74591,1.7466,1.74394,1.7458,46000000.0
2008-09-03 14:55:00,1.746,1.74623,1.74301,1.74457,43000000.0
2008-09-03 15:00:00,1.74409,1.74592,1.743,1.74446,42000000.0
2008-09-03 15:05:00,1.74491,1.74652,1.7444,1.74652,44000000.0
2008-09-03 15:10:00,1.74575,1.74772,1.7457,1.74722,47000000.0
2008-09-03 15:15:00,1.7467,1.74763,1.74567,1.74726,46000000.0
2008-09-03 15:20:00,1.74572,1.74809,1.74531,1.7477,45000000.0
2008-09-03 15:25:00,1.74738,1.7489,1.74596,1.74862,46000000.0
2008-09-03 15:30:00,1.74826,1.7501,1.74751,1.74851,51000000.0
2008-09-03 15:35:00,1.74871,1.74944,1.7472,1.74876,42000000.0
2008-09-03 15:40:00,1.74984,1.75001,1.74754,1.74897,46000000.0
2008-09-03 15:45:00,1.74849,1.74974,1.74729,1.74813,40000000.0
2008-09-03 15:50:00,1.74703,1.74789,1.74624,1.74624,38000000.0
2008-09-03 15:55:00,1.74561,1.74774,1.74546,1.74546,40000000.0
2008-09-03 16:00:00,1.74559,1.74615,1.74269,1.74518,46000000.0
2008-09-03 16:05:00,1.74578,1.74731,1.74394,1.74628,46000000.0
2008-09-03 16:10:00,1.7473,1.74753,1.74502,1.74553,43000000.0
2008-09-03 16:15:00,1.7462,1.74716,1.74472,1.7465,50000000.0
2008-09-03 16:20:00,1.74811,1.74948,1.74622,1.74731,45000000.0
2008-09-03 16:25:00,1.7483,1.74931,1.74755,1.74864,42000000.0
2008-09-03 16:30:00,1.74787,1.74895,1.74738,1.74748,45000000.0
2008-09-03 16:35:00,1.74823,1.74831,1.74637,1.74831,47000000.0
2008-09-03 16:40:00,1.747,1.74805,1.74542,1.7472,41000000.0
2008-09-03 16:45:00,1.74643,1.74756,1.74576,1.74721,46000000.0
2008-09-03 16:50:00,1.74683,1.74844,1.74601,1.74677,43000000.0
2008-09-03 16:55:00,1.74726,1.74792,1.74561,1.74792,43000000.0
2008-09-03 17:00:00,1.74681,1.74846,1.74536,1.74836,41000000.0
2008-09-03 17:05:00,1.74794,1.74822,1.74612,1.74772,39000000.0
2008-09-03 17:10:00,1.74732,1.74982,1.7471,1.74979,40000000.0
2008-09-03 17:15:00,1.75006,1.75226,1.74936,1.7499,41000000.0
2008-09-03 17:20:00,1.75103,1.75197,1.74959,1.75197,50000000.0
2008-09-03 17:25:00,1.7518,1.75437,1.74996,1.75289,51000000.0
2008-09-03 17:30:00,1.75442,1.75446,1.75074,1.75176,45000000.0
2008-09-03 17:35:00,1.75226,1.75583,1.75178,1.75507,39000000.0
2008-09-03 17:40:00,1.75468,1.75878,1.75423,1.75878,47000000.0
2008-09-03 17:45:00,1.75807,1.75985,1.75798,1.75942,41000000.0
2008-09-03 17:50:00,1.75801,1.76082,1.75786,1.76067,48000000.0
2008-09-03 17:55:00,1.76075,1.76104,1.75899,1.75968,48000000.0
2008-09-03 18:00:00,1.75958,1.7609,1.75858,1.76056,39000000.0
2008-09-03 18:05:00,1.75929,1.76041,1.75872,1.75982,40000000.0
2008-09-03 18:10:00,1.7587,1.76189,1.7587,1.76137,50000000.0
2008-09-03 18:15:00,1.76114,1.76135,1.75977,1.75989,46000000.0
2008-09-03 18:20:00,1.76008,1.76148,1.75657,1.75969,40000000.0
2008-09-03 18:25:00,1.7597,1.75975,1.75779,1.75947,41000000.0
2008-09-03 18:30:00,1.75968,1.76044,1.75854,1.75858,41000000.0
2008-09-03 18:35:00,1.75858,1.75942,1.75642,1.75642,37000000.0
2008-09-03 18:40:00,1.75581,1.75869,1.75581,1.75849,44000000.0
2008-09-03 18:45:00,1.75861,1.76045,1.75846,1.76045,40000000.0
2008-09-03 18:50:00,1.7604,1.76219,1.75933,1.76108,44000000.0
2008-09-03 18:55:00,1.76037,1.76259,1.76019,1.76125,42000000.0
2008-09-03 19:00:00,1.76084,1.76249,1.76014,1.76047,40000000.0
2008-09-03 19:05:00,1.75963,1.76032,1.75681,1.75697,46000000.0
2008-09-03 19:10:00,1.75686,1.75897,1.75631,1.75731,44000000.0
2008-09-03 19:15:00,1.75709,1.75709,1.75527,1.75607,38000000.0
2008-09-03 19:20:00,1.75571,1.75671,1.75254,1.75301,36000000.0
2008-09-03 19:25:00,1.75545,1.7572,1.75248,1.75649,47000000.0
2008-09-03 19:30:00,1.75617,1.75685,1.75201,1.75201,41000000.0
2008-09-03 19:35:00,1.75321,1.75663,1.75225,1.75649,41000000.0
2008-09-03 19:40:00,1.75566,1.75648,1.75271,1.75648,41000000.0
2008-09-03 19:45:00,1.75658,1.75672,1.75292,1.75592,77000000.0
2008-09-03 19:50:00,1.75281,1.75589,1.75195,1.75206,102000000.0
2008-09-03 19:55:00,1.7555,1.75607,1.75175,1.75402,72000000.0
2008-09-03 20:00:00,1.75401,1.75594,1.75233,1.75502,78000000.0
2008-09-03 20:05:00,1.75227,1.75559,1.75216,1.75481,78000000.0
2008-09-03 20:10:00,1.75429,1.75612,1.75231,1.75612,46000000.0
2008-09-03 20:15:00,1.75697,1.75717,1.75367,1.75717,62000000.0
2008-09-03 20:20:00,1.75722,1.7579,1.75477,1.7553,116000000.0
2008-09-03 20:25:00,1.75744,1.75884,1.75539,1.75558,92000000.0
2008-09-03 20:30:00,1.75878,1.75912,1.75517,1.75851,70000000.0
2008-09-03 20:35:00,1.75924,1.75924,1.75469,1.75839,89000000.0
2008-09-03 20:40:00,1.75794,1.75894,1.75488,1.75894,48000000.0
2008-09-03 20:45:00,1.75959,1.75959,1.75449,1.75957,73000000.0
2008-09-03 20:50:00,1.75588,1.7613,1.75588,1.75956,47000000.0
2008-09-03 20:55:00,1.76016,1.76077,1.75696,1.75936,58000000.0
2008-09-03 21:00:00,1.75995,1.76001,1.75564,1.75849,65000000.0
2008-09-03 21:05:00,1.75832,1.75833,1.75445,1.75511,40000000.0
2008-09-03 21:10:00,1.75407,1.75797,1.75377,1.75775,32000000.0
2008-09-03 21:15:00,1.75683,1.75807,1.75405,1.75738,45000000.0
2008-09-03 21:20:00,1.75751,1.75999,1.75428,1.7592,40000000.0
2008-09-03 21:25:00,1.75996,1.76081,1.75686,1.76021,46000000.0
2008-09-03 21:30:00,1.76078,1.76078,1.75676,1.75676,46000000.0
2008-09-03 21:35:00,1.75741,1.75998,1.75612,1.75896,39000000.0
2008-09-03 21:40:00,1.75883,1.75883,1.75558,1.75592,36000000.0
2008-09-03 21:45:00,1.75981,1.75993,1.7559,1.75976,40000000.0
2008-09-03 21:50:00,1.75705,1.75987,1.75602,1.75855,44000000.0
2008-09-03 21:55:00,1.75894,1.75894,1.75442,1.75822,44000000.0
2008-09-03 22:00:00,1.75765,1.75903,1.75065,1.75806,43000000.0
2008-09-03 22:05:00,1.75637,1.75897,1.75568,1.75881,41000000.0
2008-09-03 22:10:00,1.75609,1.75906,1.75575,1.75906,43000000.0
2008-09-03 22:15:00,1.75936,1.75936,1.75626,1.75647,34000000.0
2008-09-03 22:20:00,1.75825,1.75887,1.75555,1.75826,34000000.0
2008-09-03 22:25:00,1.7582,1.75868,1.75492,1.75815,42000000.0
2008-09-03 22:30:00,1.75237,1.75794,1.75237,1.7578,38000000.0
2008-09-03 22:35:00,1.75789,1.75841,1.7551,1.75672,53000000.0
2008-09-03 22:40:00,1.75671,1.75902,1.75645,1.75645,40000000.0
2008-09-03 22:45:00,1.75595,1.75881,1.75362,1.75362,32000000.0
2008-09-03 22:50:00,1.75574,1.75656,1.75367,1.75579,54000000.0
2008-09-03 22:55:00,1.75598,1.75628,1.75353,1.75369,46000000.0
2008-09-03 23:00:00,1.75932,1.75932,1.75497,1.75524,26000000.0
2008-09-03 23:05:00,1.75507,1.75627,1.75473,1.75498,42000000.0
2008-09-03 23:10:00,1.75589,1.75626,1.75495,1.75535,46000000.0
2008-09-03 23:15:00,1.75951,1.75951,1.75464,1.75595,38000000.0
2008-09-03 23:20:00,1.75569,1.75569,1.75394,1.75515,45000000.0
2008-09-03 23:25:00,1.75538,1.75547,1.7542,1.75469,31000000.0
2008-09-03 23:30:00,1.76081,1.76081,1.75403,1.75424,44000000.0
2008-09-03 23:35:00,1.75533,1.75533,1.75402,1.75446,25000000.0
2008-09-03 23:40:00,1.75467,1.75628,1.75467,1.75553,39000000.0
2008-09-03 23:45:00,1.75877,1.75877,1.75524,1.75769,38000000.0
2008-09-03 23:50:00,1.75869,1.75879,1.75749,1.75753,45000000.0
2008-09-03 23:55:00,1.75871,1.75887,1.75742,1.75785,29000000.0
2008-09-04 00:00:00,1.76359,1.76359,1.75798,1.75815,35000000.0
2008-09-04 00:05:00,1.75827,1.75894,1.75814,1.75832,18000000.0
2008-09-04 00:10:00,1.75812,1.75964,1.75812,1.75964,44000000.0
2008-09-04 00:15:00,1.76336,1.76336,1.75788,1.75912,42000000.0
2008-09-04 00:20:00,1.75932,1.75932,1.7583,1.75894,15000000.0
2008-09-04 00:25:00,1.75846,1.75861,1.75622,1.75677,44000000.0
2008-09-04 00:30:00,1.76384,1.76384,1.75574,1.75599,45000000.0
2008-09-04 00:35:00,1.75669,1.75686,1.75574,1.75674,39000000.0
2008-09-04 00:40:00,1.75577,1.75624,1.75506,1.75624,42000000.0
2008-09-04 00:45:00,1.76089,1.76089,1.75437,1.75454,44000000.0
2008-09-04 00:50:00,1.75488,1.75521,1.75357,1.75362,67000000.0
2008-09-04 00:55:00,1.75422,1.7559,1.75313,1.75517,55000000.0
2008-09-04 01:00:00,1.75972,1.75972,1.75473,1.75508,42000000.0
2008-09-04 01:05:00,1.755,1.75601,1.75485,1.75528,37000000.0
2008-09-04 01:10:00,1.7556,1.75679,1.75548,1.75577,44000000.0
2008-09-04 01:15:00,1.76075,1.76075,1.75591,1.75913,34000000.0
2008-09-04 01:20:00,1.75712,1.75921,1.75563,1.75563,46000000.0
2008-09-04 01:25:00,1.75591,1.76023,1.75562,1.76023,64000000.0
2008-09-04 01:30:00,1.7625,1.7625,1.75825,1.76037,57000000.0
2008-09-04 01:35:00,1.76087,1.763,1.75852,1.76159,38000000.0
2008-09-04 01:40:00,1.7615,1.76279,1.75914,1.76235,59000000.0
2008-09-04 01:45:00,1.76273,1.76273,1.75956,1.76144,41000000.0
2008-09-04 01:50:00,1.76177,1.76219,1.7593,1.76145,43000000.0
2008-09-04 01:55:00,1.76131,1.76181,1.75925,1.76144,33000000.0
2008-09-04 02:00:00,1.75971,1.76213,1.75961,1.76205,37000000.0
2008-09-04 02:05:00,1.75989,1.7629,1.75989,1.76231,43000000.0
2008-09-04 02:10:00,1.76248,1.76258,1.76004,1.76075,43000000.0
2008-09-04 02:15:00,1.76435,1.76435,1.76055,1.76055,43000000.0
2008-09-04 02:20:00,1.76094,1.76346,1.75966,1.76218,42000000.0
2008-09-04 02:25:00,1.76258,1.76302,1.76025,1.76229,65000000.0
2008-09-04 02:30:00,1.76347,1.76366,1.76061,1.76133,60000000.0
2008-09-04 02:35:00,1.76088,1.76356,1.76088,1.76317,45000000.0
2008-09-04 02:40:00,1.76129,1.76329,1.76057,1.76277,39000000.0
2008-09-04 02:45:00,1.76468,1.76468,1.7602,1.76276,39000000.0
2008-09-04 02:50:00,1.76158,1.76158,1.7584,1.76113,44000000.0
2008-09-04 02:55:00,1.75903,1.76163,1.75863,1.75961,64000000.0
2008-09-04 03:00:00,1.76268,1.76268,1.7576,1.75783,61000000.0
2008-09-04 03:05:00,1.76059,1.76059,1.75662,1.75736,37000000.0
2008-09-04 03:10:00,1.75958,1.7596,1.75663,1.75695,48000000.0
2008-09-04 03:15:00,1.75794,1.76083,1.75657,1.75928,40000000.0
2008-09-04 03:20:00,1.7575,1.76005,1.75712,1.75904,44000000.0
2008-09-04 03:25:00,1.75712,1.76035,1.75669,1.76016,40000000.0
2008-09-04 03:30:00,1.7618,1.7618,1.75402,1.75455,40000000.0
2008-09-04 03:35:00,1.75527,1.75758,1.75402,1.75604,46000000.0
2008-09-04 03:40:00,1.75834,1.75846,1.7542,1.75698,43000000.0
2008-09-04 03:45:00,1.75939,1.75939,1.75514,1.75732,43000000.0
2008-09-04 03:50:00,1.75728,1.75747,1.75409,1.75683,41000000.0
2008-09-04 03:55:00,1.75703,1.75733,1.75441,1.75733,43000000.0
2008-09-04 04:00:00,1.75983,1.75983,1.75534,1.75775,42000000.0
2008-09-04 04:05:00,1.75755,1.75883,1.75599,1.75628,48000000.0
2008-09-04 04:10:00,1.75602,1.75859,1.75602,1.75762,45000000.0
2008-09-04 04:15:00,1.7604,1.7604,1.75585,1.75633,40000000.0
2008-09-04 04:20:00,1.75595,1.75883,1.75572,1.75874,38000000.0
2008-09-04 04:25:00,1.75662,1.7598,1.7566,1.75939,43000000.0
2008-09-04 04:30:00,1.76213,1.76213,1.75673,1.75935,44000000.0
2008-09-04 04:35:00,1.75911,1.75947,1.75686,1.75942,32000000.0
2008-09-04 04:40:00,1.75939,1.7608,1.75708,1.75729,47000000.0
2008-09-04 04:45:00,1.76021,1.76021,1.75616,1.75858,43000000.0
2008-09-04 04:50:00,1.75922,1.75922,1.75637,1.75856,36000000.0
2008-09-04 04:55:00,1.75682,1.75845,1.75599,1.75835,42000000.0
2008-09-04 05:00:00,1.75936,1.75936,1.75611,1.75894,45000000.0
2008-09-04 05:05:00,1.75649,1.75983,1.75648,1.7598,48000000.0
2008-09-04 05:10:00,1.75766,1.75995,1.75712,1.75952,47000000.0
2008-09-04 05:15:00,1.76065,1.76134,1.75682,1.75919,48000000.0
2008-09-04 05:20:00,1.75916,1.75925,1.75658,1.75891,44000000.0
2008-09-04 05:25:00,1.75852,1.75901,1.7559,1.75825,38000000.0
2008-09-04 05:30:00,1.75807,1.76026,1.7558,1.75845,44000000.0
2008-09-04 05:35:00,1.75696,1.75888,1.75631,1.75874,27000000.0
2008-09-04 05:40:00,1.75907,1.7594,1.75652,1.75688,40000000.0
2008-09-04 05:45:00,1.76148,1.76148,1.75723,1.76051,39000000.0
2008-09-04 05:50:00,1.76003,1.76142,1.7583,1.75869,38000000.0
2008-09-04 05:55:00,1.76027,1.76081,1.75766,1.76026,44000000.0
2008-09-04 06:00:00,1.76249,1.76249,1.75787,1.7607,42000000.0
2008-09-04 06:05:00,1.75831,1.7608,1.75754,1.75795,40000000.0
2008-09-04 06:10:00,1.75815,1.76077,1.75807,1.76077,46000000.0
2008-09-04 06:15:00,1.76006,1.76222,1.75787,1.75949,45000000.0
2008-09-04 06:20:00,1.7592,1.76026,1.75753,1.76026,48000000.0
2008-09-04 06:25:00,1.75818,1.76037,1.75798,1.75848,45000000.0
2008-09-04 06:30:00,1.76131,1.76182,1.75851,1.76032,52000000.0
2008-09-04 06:35:00,1.75861,1.76017,1.75709,1.76017,42000000.0
2008-09-04 06:40:00,1.75752,1.76005,1.75709,1.75884,49000000.0
2008-09-04 06:45:00,1.76107,1.76107,1.75607,1.75832,46000000.0
2008-09-04 06:50:00,1.75613,1.7589,1.75571,1.75603,45000000.0
2008-09-04 06:55:00,1.75543,1.75704,1.75446,1.75684,45000000.0
2008-09-04 07:00:00,1.75896,1.75896,1.75491,1.7573,42000000.0
2008-09-04 07:05:00,1.7572,1.75798,1.75484,1.75775,46000000.0
2008-09-04 07:10:00,1.75541,1.75758,1.75523,1.75739,41000000.0
2008-09-04 07:15:00,1.7583,1.7583,1.75498,1.75588,40000000.0
2008-09-04 07:20:00,1.75537,1.75889,1.75537,1.75834,44000000.0
2008-09-04 07:25:00,1.75835,1.75835,1.75475,1.75536,45000000.0
2008-09-04 07:30:00,1.75801,1.75801,1.75406,1.75624,45000000.0
2008-09-04 07:35:00,1.75436,1.75611,1.75351,1.75532,44000000.0
2008-09-04 07:40:00,1.75525,1.75662,1.75365,1.75392,44000000.0
2008-09-04 07:45:00,1.75683,1.75683,1.75392,1.75411,39000000.0
2008-09-04 07:50:00,1.756,1.75611,1.75344,1.75424,33000000.0
2008-09-04 07:55:00,1.75577,1.75917,1.75288,1.75435,43000000.0
2008-09-04 08:00:00,1.75747,1.7592,1.75276,1.75887,41000000.0
2008-09-04 08:05:00,1.75497,1.75979,1.75332,1.75935,36000000.0
2008-09-04 08:10:00,1.75887,1.76107,1.75325,1.75985,46000000.0
2008-09-04 08:15:00,1.75866,1.76079,1.75457,1.7597,47000000.0
2008-09-04 08:20:00,1.75955,1.76106,1.75542,1.75542,43000000.0
2008-09-04 08:25:00,1.76013,1.76141,1.75588,1.76008,44000000.0
2008-09-04 08:30:00,1.75897,1.75942,1.75408,1.75416,45000000.0
2008-09-04 08:35:00,1.75441,1.76032,1.75433,1.75947,50000000.0
2008-09-04 08:40:00,1.75617,1.76052,1.75496,1.75927,47000000.0
2008-09-04 08:45:00,1.75847,1.76107,1.75388,1.76107,45000000.0
2008-09-04 08:50:00,1.75641,1.76321,1.75641,1.75693,46000000.0
2008-09-04 08:55:00,1.76361,1.76471,1.75798,1.75845,47000000.0
2008-09-04 09:00:00,1.76399,1.76399,1.75766,1.75766,41000000.0
2008-09-04 09:05:00,1.76342,1.7639,1.75676,1.75797,45000000.0
2008-09-04 09:10:00,1.75798,1.76456,1.7579,1.76419,43000000.0
2008-09-04 09:15:00,1.76247,1.76437,1.76054,1.76054,45000000.0
2008-09-04 09:20:00,1.76064,1.76468,1.76055,1.76254,42000000.0
2008-09-04 09:25:00,1.76185,1.76327,1.75984,1.76212,44000000.0
2008-09-04 09:30:00,1.76004,1.76538,1.75978,1.76218,47000000.0
2008-09-04 09:35:00,1.7648,1.76735,1.76263,1.76704,44000000.0
2008-09-04 09:40:00,1.76661,1.76788,1.76321,1.76557,42000000.0
2008-09-04 09:45:00,1.76383,1.76665,1.76296,1.76625,43000000.0
2008-09-04 09:50:00,1.76346,1.76718,1.76336,1.7652,42000000.0
2008-09-04 09:55:00,1.76513,1.77086,1.76513,1.76903,42000000.0
2008-09-04 10:00:00,1.76764,1.76987,1.76616,1.76875,43000000.0
2008-09-04 10:05:00,1.76903,1.77103,1.76667,1.76853,45000000.0
2008-09-04 10:10:00,1.7689,1.77557,1.7689,1.77335,54000000.0
2008-09-04 10:15:00,1.77238,1.77409,1.7708,1.7708,38000000.0
2008-09-04 10:20:00,1.76994,1.77202,1.76821,1.77071,43000000.0
2008-09-04 10:25:00,1.77005,1.77174,1.7682,1.76983,36000000.0
2008-09-04 10:30:00,1.76737,1.76919,1.76397,1.76429,45000000.0
2008-09-04 10:35:00,1.76657,1.76735,1.76435,1.76654,45000000.0
2008-09-04 10:40:00,1.76656,1.76726,1.76271,1.76271,42000000.0
2008-09-04 10:45:00,1.7654,1.76834,1.76348,1.76745,49000000.0
2008-09-04 10:50:00,1.76835,1.76905,1.76609,1.76749,43000000.0
2008-09-04 10:55:00,1.76983,1.76983,1.76542,1.76648,42000000.0
2008-09-04 11:00:00,1.76744,1.76856,1.76501,1.76829,41000000.0
2008-09-04 11:05:00,1.76536,1.7685,1.76473,1.76532,46000000.0
2008-09-04 11:10:00,1.76452,1.76812,1.76452,1.76812,41000000.0
2008-09-04 11:15:00,1.76687,1.76877,1.76503,1.76752,45000000.0
2008-09-04 11:20:00,1.76674,1.76674,1.76284,1.76288,37000000.0
2008-09-04 11:25:00,1.76323,1.76661,1.76311,1.76653,45000000.0
2008-09-04 11:30:00,1.76424,1.76753,1.7639,1.76711,38000000.0
2008-09-04 11:35:00,1.7651,1.76744,1.76459,1.76474,51000000.0
2008-09-04 11:40:00,1.76525,1.76838,1.76516,1.76713,45000000.0
2008-09-04 11:45:00,1.76616,1.76925,1.76514,1.76768,48000000.0
2008-09-04 11:50:00,1.76586,1.7701,1.76586,1.76932,48000000.0
2008-09-04 11:55:00,1.76868,1.76912,1.76656,1.76796,35000000.0
2008-09-04 12:00:00,1.76755,1.77061,1.76637,1.76776,40000000.0
2008-09-04 12:05:00,1.76827,1.76938,1.76619,1.76829,48000000.0
2008-09-04 12:10:00,1.76769,1.76844,1.76596,1.76645,40000000.0
2008-09-04 12:15:00,1.76764,1.77058,1.76631,1.76981,46000000.0
2008-09-04 12:20:00,1.76993,1.77059,1.76667,1.76798,47000000.0
2008-09-04 12:25:00,1.76845,1.77066,1.7676,1.76894,46000000.0
2008-09-04 12:30:00,1.76928,1.77028,1.76667,1.76741,49000000.0
2008-09-04 12:35:00,1.76721,1.77088,1.76664,1.76799,41000000.0
2008-09-04 12:40:00,1.76634,1.77057,1.76634,1.76889,42000000.0
2008-09-04 12:45:00,1.76604,1.76859,1.76491,1.76838,47000000.0
2008-09-04 12:50:00,1.76537,1.76855,1.76523,1.768,46000000.0
2008-09-04 12:55:00,1.76788,1.76843,1.76456,1.76514,44000000.0
2008-09-04 13:00:00,1.76578,1.76698,1.76458,1.7664,42000000.0
2008-09-04 13:05:00,1.76585,1.76722,1.76479,1.7654,42000000.0
2008-09-04 13:10:00,1.76549,1.768,1.76291,1.76631,50000000.0
2008-09-04 13:15:00,1.7662,1.76981,1.76587,1.76981,45000000.0
2008-09-04 13:20:00,1.76668,1.76998,1.76595,1.76911,45000000.0
2008-09-04 13:25:00,1.76608,1.76987,1.76608,1.76881,46000000.0
2008-09-04 13:30:00,1.76614,1.76903,1.76505,1.76505,38000000.0
2008-09-04 13:35:00,1.76539,1.76886,1.7653,1.76836,43000000.0
2008-09-04 13:40:00,1.76821,1.76825,1.76424,1.76424,44000000.0
2008-09-04 13:45:00,1.76588,1.76804,1.76462,1.767,51000000.0
2008-09-04 13:50:00,1.76657,1.768,1.76501,1.76519,47000000.0
2008-09-04 13:55:00,1.76466,1.76791,1.76457,1.76541,42000000.0
2008-09-04 14:00:00,1.76604,1.76741,1.76353,1.76353,46000000.0
2008-09-04 14:05:00,1.76379,1.76755,1.76377,1.76755,45000000.0
2008-09-04 14:10:00,1.76809,1.76809,1.76248,1.76353,46000000.0
2008-09-04 14:15:00,1.76455,1.76678,1.76385,1.76491,45000000.0
2008-09-04 14:20:00,1.76533,1.76738,1.76352,1.76729,44000000.0
2008-09-04 14:25:00,1.76746,1.76746,1.76291,1.76357,43000000.0
2008-09-04 14:30:00,1.7647,1.76519,1.76001,1.76195,43000000.0
2008-09-04 14:35:00,1.76156,1.76528,1.76108,1.76311,42000000.0
2008-09-04 14:40:00,1.76471,1.76497,1.76141,1.7621,47000000.0
2008-09-04 14:45:00,1.76511,1.76514,1.76073,1.76143,47000000.0
2008-09-04 14:50:00,1.76117,1.76396,1.76082,1.76135,46000000.0
2008-09-04 14:55:00,1.76408,1.76484,1.7606,1.76354,43000000.0
2008-09-04 15:00:00,1.76334,1.76687,1.7629,1.76629,42000000.0
2008-09-04 15:05:00,1.76445,1.76711,1.76331,1.76504,44000000.0
2008-09-04 15:10:00,1.76573,1.77175,1.76573,1.76799,47000000.0
2008-09-04 15:15:00,1.76804,1.77101,1.767,1.76991,46000000.0
2008-09-04 15:20:00,1.76924,1.77009,1.76588,1.76676,45000000.0
2008-09-04 15:25:00,1.76642,1.77058,1.76595,1.76947,46000000.0
2008-09-04 15:30:00,1.76828,1.77047,1.76633,1.76686,51000000.0
2008-09-04 15:35:00,1.76939,1.77108,1.76681,1.76821,42000000.0
2008-09-04 15:40:00,1.76922,1.77146,1.76721,1.77119,46000000.0
2008-09-04 15:45:00,1.77047,1.77633,1.76989,1.77194,40000000.0
2008-09-04 15:50:00,1.77539,1.77656,1.77221,1.77459,38000000.0
2008-09-04 15:55:00,1.77401,1.77425,1.76932,1.76981,40000000.0
2008-09-04 16:00:00,1.77113,1.77482,1.76943,1.7728,46000000.0
2008-09-04 16:05:00,1.77236,1.77568,1.76937,1.77568,46000000.0
2008-09-04 16:10:00,1.77206,1.77487,1.76939,1.77243,43000000.0
2008-09-04 16:15:00,1.77045,1.77371,1.76963,1.77191,50000000.0
2008-09-04 16:20:00,1.77251,1.77256,1.76834,1.77204,45000000.0
2008-09-04 16:25:00,1.77183,1.77548,1.77066,1.77338,42000000.0
2008-09-04 16:30:00,1.77246,1.77508,1.77112,1.77381,45000000.0
2008-09-04 16:35:00,1.77437,1.77548,1.76909,1.77409,47000000.0
2008-09-04 16:40:00,1.77128,1.77537,1.77001,1.77372,41000000.0
2008-09-04 16:45:00,1.77068,1.77283,1.76879,1.76915,46000000.0
2008-09-04 16:50:00,1.76877,1.77324,1.76877,1.76982,43000000.0
2008-09-04 16:55:00,1.77167,1.77327,1.76658,1.76715,43000000.0
2008-09-04 17:00:00,1.76812,1.77172,1.76627,1.77133,41000000.0
2008-09-04 17:05:00,1.77145,1.77229,1.76882,1.76901,39000000.0
2008-09-04 17:10:00,1.76953,1.77302,1.76786,1.7681,40000000.0
2008-09-04 17:15:00,1.76844,1.77202,1.76671,1.76714,41000000.0
2008-09-04 17:20:00,1.76643,1.76931,1.76588,1.76801,50000000.0
2008-09-04 17:25:00,1.767,1.7676,1.7645,1.76714,51000000.0
2008-09-04 17:30:00,1.76583,1.7691,1.76583,1.76802,45000000.0
2008-09-04 17:35:00,1.76905,1.76984,1.76745,1.76977,39000000.0
2008-09-04 17:40:00,1.76866,1.76982,1.7667,1.76766,47000000.0
2008-09-04 17:45:00,1.76772,1.77051,1.76765,1.76884,41000000.0
2008-09-04 17:50:00,1.76843,1.77042,1.76623,1.76869,48000000.0
2008-09-04 17:55:00,1.767,1.7683,1.76427,1.76806,48000000.0
2008-09-04 18:00:00,1.76821,1.76869,1.76546,1.76597,39000000.0
2008-09-04 18:05:00,1.76838,1.7694,1.76567,1.76862,40000000.0
2008-09-04 18:10:00,1.76756,1.76887,1.76592,1.76831,50000000.0
2008-09-04 18:15:00,1.76836,1.76944,1.76565,1.76704,46000000.0
2008-09-04 18:20:00,1.76996,1.76996,1.76717,1.76955,40000000.0
2008-09-04 18:25:00,1.76935,1.76998,1.76728,1.76998,41000000.0
2008-09-04 18:30:00,1.76885,1.77218,1.76729,1.77218,41000000.0
2008-09-04 18:35:00,1.76992,1.773,1.76953,1.7717,37000000.0
2008-09-04 18:40:00,1.77315,1.77315,1.76964,1.77214,44000000.0
2008-09-04 18:45:00,1.77133,1.77211,1.76937,1.77001,40000000.0
2008-09-04 18:50:00,1.77155,1.773,1.76944,1.77225,44000000.0
2008-09-04 18:55:00,1.76977,1.77288,1.76977,1.77277,42000000.0
2008-09-04 19:00:00,1.77176,1.77426,1.77013,1.77421,40000000.0
2008-09-04 19:05:00,1.77435,1.77571,1.77083,1.77525,46000000.0
2008-09-04 19:10:00,1.77501,1.77595,1.76957,1.77441,44000000.0
2008-09-04 19:15:00,1.77248,1.77608,1.76972,1.77608,38000000.0
2008-09-04 19:20:00,1.77457,1.77633,1.7708,1.77522,36000000.0
2008-09-04 19:25:00,1.77667,1.77872,1.77104,1.77405,47000000.0
2008-09-04 19:30:00,1.77724,1.7781,1.77214,1.77377,41000000.0
2008-09-04 19:35:00,1.77428,1.77593,1.76963,1.77388,41000000.0
2008-09-04 19:40:00,1.7693,1.77476,1.7693,1.77455,41000000.0
2008-09-04 19:45:00,1.77478,1.7751,1.76922,1.77366,77000000.0
2008-09-04 19:50:00,1.77395,1.77419,1.76897,1.77408,102000000.0
2008-09-04 19:55:00,1.76908,1.77501,1.76908,1.77501,72000000.0
2008-09-04 20:00:00,1.77376,1.77552,1.76989,1.77508,78000000.0
2008-09-04 20:05:00,1.77522,1.77525,1.7704,1.77491,78000000.0
2008-09-04 20:10:00,1.77008,1.77616,1.77001,1.77616,46000000.0
2008-09-04 20:15:00,1.77456,1.77608,1.76756,1.76866,62000000.0
2008-09-04 20:20:00,1.77299,1.77363,1.76816,1.76853,116000000.0
2008-09-04 20:25:00,1.76964,1.77515,1.76964,1.77515,92000000.0
2008-09-04 20:30:00,1.77483,1.77624,1.77163,1.7762,70000000.0
2008-09-04 20:35:00,1.77052,1.77572,1.77009,1.7755,89000000.0
2008-09-04 20:40:00,1.77148,1.7764,1.76981,1.77623,48000000.0
2008-09-04 20:45:00,1.77507,1.77659,1.77135,1.77608,73000000.0
2008-09-04 20:50:00,1.77118,1.77869,1.77098,1.77782,47000000.0
2008-09-04 20:55:00,1.7739,1.77948,1.77364,1.77364,58000000.0
2008-09-04 21:00:00,1.77644,1.77861,1.77187,1.77706,65000000.0
2008-09-04 21:05:00,1.77237,1.77759,1.77138,1.77253,37000000.0
2008-09-04 21:10:00,1.77541,1.77851,1.77257,1.77313,39000000.0
2008-09-04 21:15:00,1.77719,1.77848,1.77261,1.77739,45000000.0
2008-09-04 21:20:00,1.7736,1.77849,1.77333,1.77801,40000000.0
2008-09-04 21:25:00,1.77825,1.77867,1.77338,1.77848,46000000.0
2008-09-04 21:30:00,1.7778,1.77836,1.77338,1.77678,46000000.0
2008-09-04 21:35:00,1.77688,1.77821,1.77228,1.77323,39000000.0
2008-09-04 21:40:00,1.77725,1.7784,1.77274,1.77358,43000000.0
2008-09-04 21:45:00,1.77583,1.77819,1.77295,1.77681,32000000.0
2008-09-04 21:50:00,1.77234,1.77814,1.77196,1.77257,44000000.0
2008-09-04 21:55:00,1.77789,1.77798,1.7722,1.77737,44000000.0
2008-09-04 22:00:00,1.7752,1.77779,1.77206,1.77738,43000000.0
2008-09-04 22:05:00,1.77213,1.77864,1.77213,1.77795,41000000.0
2008-09-04 22:10:00,1.77484,1.77914,1.77326,1.77398,43000000.0
2008-09-04 22:15:00,1.77605,1.77887,1.77336,1.77336,41000000.0
2008-09-04 22:20:00,1.77515,1.77904,1.7736,1.77791,42000000.0
2008-09-04 22:25:00,1.77849,1.77861,1.77315,1.77336,42000000.0
2008-09-04 22:30:00,1.77449,1.77916,1.77427,1.77914,46000000.0
2008-09-04 22:35:00,1.77443,1.77932,1.77408,1.77823,53000000.0
2008-09-04 22:40:00,1.77745,1.77898,1.77062,1.77788,40000000.0
2008-09-04 22:45:00,1.77754,1.77964,1.77381,1.77964,39000000.0
2008-09-04 22:50:00,1.77824,1.77966,1.7751,1.77954,44000000.0
2008-09-04 22:55:00,1.77554,1.77878,1.77484,1.77793,46000000.0
2008-09-04 23:00:00,1.77796,1.77796,1.77392,1.77653,40000000.0
2008-09-04 23:05:00,1.77403,1.77734,1.77256,1.77355,42000000.0
2008-09-04 23:10:00,1.77401,1.77722,1.76856,1.77028,46000000.0
2008-09-04 23:15:00,1.77093,1.77093,1.76225,1.76511,42000000.0
2008-09-04 23:20:00,1.76459,1.76893,1.76459,1.76757,45000000.0
2008-09-04 23:25:00,1.76506,1.77032,1.76486,1.77032,40000000.0
2008-09-04 23:30:00,1.76827,1.77221,1.76816,1.76896,44000000.0
2008-09-04 23:35:00,1.76074,1.7693,1.73508,1.76605,45000000.0
2008-09-04 23:40:00,1.74643,1.77121,1.73831,1.77119,44000000.0
2008-09-04 23:45:00,1.75314,1.76608,1.75128,1.75128,38000000.0
2008-09-04 23:50:00,1.76514,1.76968,1.75112,1.75265,45000000.0
2008-09-04 23:55:00,1.7696,1.7696,1.75136,1.75153,47000000.0
2008-09-05 00:00:00,1.7697,1.7697,1.75201,1.75201,45000000.0
2008-09-05 00:05:00,1.7564,1.76956,1.75187,1.75499,46000000.0
2008-09-05 00:10:00,1.75674,1.76863,1.7508,1.75115,47000000.0
2008-09-05 00:15:00,1.76561,1.76561,1.74899,1.76518,42000000.0
2008-09-05 00:20:00,1.75114,1.76597,1.75114,1.76588,43000000.0
2008-09-05 00:25:00,1.75029,1.76755,1.75029,1.7638,44000000.0
2008-09-05 00:30:00,1.76796,1.76796,1.7498,1.75154,45000000.0
2008-09-05 00:35:00,1.76383,1.76876,1.75129,1.75129,46000000.0
2008-09-05 00:40:00,1.76399,1.76801,1.74891,1.75823,42000000.0
2008-09-05 00:45:00,1.76131,1.76399,1.74717,1.75194,44000000.0
2008-09-05 00:50:00,1.7608,1.76652,1.74926,1.7495,67000000.0
2008-09-05 00:55:00,1.76698,1.76698,1.74395,1.76086,55000000.0
2008-09-05 01:00:00,1.7631,1.76552,1.7466,1.74717,42000000.0
2008-09-05 01:05:00,1.75042,1.76593,1.74761,1.75063,49000000.0
2008-09-05 01:10:00,1.76184,1.76263,1.74891,1.75073,44000000.0
2008-09-05 01:15:00,1.77394,1.77394,1.74807,1.74867,43000000.0
2008-09-05 01:20:00,1.76588,1.76678,1.74862,1.75303,46000000.0
2008-09-05 01:25:00,1.7502,1.76631,1.74832,1.7485,64000000.0
2008-09-05 01:30:00,1.76578,1.76578,1.74821,1.74827,57000000.0
2008-09-05 01:35:00,1.76123,1.76371,1.74973,1.75294,38000000.0
2008-09-05 01:40:00,1.76547,1.76547,1.74759,1.76123,59000000.0
2008-09-05 01:45:00,1.76673,1.76673,1.74779,1.74804,41000000.0
2008-09-05 01:50:00,1.76001,1.76468,1.7584,1.76329,43000000.0
2008-09-05 01:55:00,1.76296,1.7651,1.75903,1.76376,33000000.0
2008-09-05 02:00:00,1.75935,1.7651,1.75893,1.75902,37000000.0
2008-09-05 02:05:00,1.75881,1.76448,1.75881,1.76008,43000000.0
2008-09-05 02:10:00,1.75905,1.76507,1.75905,1.76026,43000000.0
2008-09-05 02:15:00,1.76872,1.77212,1.76282,1.76704,43000000.0
2008-09-05 02:20:00,1.77122,1.77293,1.76603,1.76626,46000000.0
2008-09-05 02:25:00,1.76579,1.77254,1.76545,1.77157,65000000.0
2008-09-05 02:30:00,1.77612,1.77612,1.77041,1.77041,60000000.0
2008-09-05 02:35:00,1.7708,1.77226,1.76865,1.76907,45000000.0
2008-09-05 02:40:00,1.77097,1.7729,1.76907,1.7729,42000000.0
2008-09-05 02:45:00,1.77486,1.77486,1.77215,1.77325,40000000.0
2008-09-05 02:50:00,1.77268,1.77333,1.7713,1.77205,44000000.0
2008-09-05 02:55:00,1.77097,1.77209,1.77055,1.77116,64000000.0
2008-09-05 03:00:00,1.77334,1.77334,1.76998,1.77137,61000000.0
2008-09-05 03:05:00,1.77069,1.77161,1.76912,1.76979,37000000.0
2008-09-05 03:10:00,1.76905,1.77165,1.76905,1.77155,48000000.0
2008-09-05 03:15:00,1.77134,1.77397,1.76902,1.77013,40000000.0
2008-09-05 03:20:00,1.76945,1.77095,1.76879,1.76879,44000000.0
2008-09-05 03:25:00,1.77014,1.77133,1.76894,1.77133,40000000.0
2008-09-05 03:30:00,1.77486,1.77486,1.77102,1.77311,40000000.0
2008-09-05 03:35:00,1.77187,1.77346,1.7715,1.772,42000000.0
2008-09-05 03:40:00,1.772,1.772,1.76843,1.76881,43000000.0
2008-09-05 03:45:00,1.76915,1.76966,1.76731,1.76963,43000000.0
2008-09-05 03:50:00,1.76932,1.76937,1.76397,1.76906,41000000.0
2008-09-05 03:55:00,1.7694,1.7694,1.76645,1.76712,44000000.0
2008-09-05 04:00:00,1.77193,1.77193,1.76594,1.76694,42000000.0
2008-09-05 04:05:00,1.76859,1.77035,1.76714,1.77035,48000000.0
2008-09-05 04:10:00,1.77035,1.77052,1.76886,1.76976,45000000.0
2008-09-05 04:15:00,1.77374,1.77687,1.77244,1.77647,40000000.0
2008-09-05 04:20:00,1.77641,1.77707,1.77563,1.7764,37000000.0
2008-09-05 04:25:00,1.77597,1.77721,1.77551,1.77705,43000000.0
2008-09-05 04:30:00,1.78056,1.78056,1.77645,1.77793,44000000.0
2008-09-05 04:35:00,1.77764,1.77771,1.77521,1.77521,39000000.0
2008-09-05 04:40:00,1.77594,1.77637,1.77491,1.77543,47000000.0
2008-09-05 04:45:00,1.77661,1.77817,1.77501,1.77565,43000000.0
2008-09-05 04:50:00,1.77581,1.77612,1.77495,1.77612,44000000.0
2008-09-05 04:55:00,1.77537,1.77593,1.77378,1.7742,32000000.0
2008-09-05 05:00:00,1.77388,1.77581,1.77279,1.77401,45000000.0
2008-09-05 05:05:00,1.77291,1.7743,1.7729,1.77375,48000000.0
2008-09-05 05:10:00,1.77481,1.77573,1.77169,1.7717,47000000.0
2008-09-05 05:15:00,1.77711,1.77711,1.77192,1.77411,48000000.0
2008-09-05 05:20:00,1.77284,1.77539,1.77221,1.77539,44000000.0
2008-09-05 05:25:00,1.77525,1.77563,1.77412,1.77429,38000000.0
2008-09-05 05:30:00,1.77561,1.77768,1.7742,1.77539,44000000.0
2008-09-05 05:35:00,1.77416,1.77533,1.77373,1.77533,42000000.0
2008-09-05 05:40:00,1.77433,1.77533,1.76855,1.76899,40000000.0
2008-09-05 05:45:00,1.77179,1.77513,1.76938,1.7751,39000000.0
2008-09-05 05:50:00,1.77293,1.77377,1.77042,1.77129,38000000.0
2008-09-05 05:55:00,1.77102,1.7714,1.76983,1.77108,44000000.0
2008-09-05 06:00:00,1.77329,1.77329,1.76999,1.77076,35000000.0
2008-09-05 06:05:00,1.77098,1.77103,1.76962,1.77062,31000000.0
2008-09-05 06:10:00,1.76961,1.77046,1.76857,1.76979,46000000.0
2008-09-05 06:15:00,1.77311,1.77311,1.76813,1.76834,45000000.0
2008-09-05 06:20:00,1.76961,1.77008,1.76728,1.76913,48000000.0
2008-09-05 06:25:00,1.76947,1.76947,1.76746,1.76843,45000000.0
2008-09-05 06:30:00,1.77036,1.77036,1.76719,1.76831,52000000.0
2008-09-05 06:35:00,1.76818,1.76818,1.76675,1.76778,42000000.0
2008-09-05 06:40:00,1.76781,1.76895,1.76744,1.76849,49000000.0
2008-09-05 06:45:00,1.77177,1.77177,1.76668,1.76668,46000000.0
2008-09-05 06:50:00,1.76711,1.76863,1.76589,1.76594,45000000.0
2008-09-05 06:55:00,1.76715,1.76715,1.76516,1.7663,45000000.0
2008-09-05 07:00:00,1.76836,1.76836,1.76128,1.76361,42000000.0
2008-09-05 07:05:00,1.76275,1.76766,1.76275,1.76766,46000000.0
2008-09-05 07:10:00,1.7683,1.76831,1.76504,1.76707,41000000.0
2008-09-05 07:15:00,1.76931,1.76931,1.76603,1.76711,40000000.0
2008-09-05 07:20:00,1.76778,1.76785,1.76572,1.76664,44000000.0
2008-09-05 07:25:00,1.76678,1.76943,1.76678,1.76899,45000000.0
2008-09-05 07:30:00,1.77096,1.77096,1.7659,1.76617,45000000.0
2008-09-05 07:35:00,1.76614,1.76952,1.76614,1.76823,44000000.0
2008-09-05 07:40:00,1.76703,1.76915,1.76648,1.76867,44000000.0
2008-09-05 07:45:00,1.77023,1.77649,1.76831,1.7731,39000000.0
2008-09-05 07:50:00,1.77275,1.77358,1.77066,1.77222,42000000.0
2008-09-05 07:55:00,1.77099,1.77542,1.77048,1.77169,43000000.0
2008-09-05 08:00:00,1.77491,1.77617,1.77018,1.77413,41000000.0
2008-09-05 08:05:00,1.7718,1.77473,1.77027,1.7741,36000000.0
2008-09-05 08:10:00,1.77041,1.77478,1.76915,1.76915,46000000.0
2008-09-05 08:15:00,1.77337,1.77348,1.76755,1.77145,47000000.0
2008-09-05 08:20:00,1.77105,1.77306,1.76717,1.76862,43000000.0
2008-09-05 08:25:00,1.77158,1.77344,1.76776,1.77217,44000000.0
2008-09-05 08:30:00,1.7716,1.77317,1.76862,1.77074,45000000.0
2008-09-05 08:35:00,1.76698,1.7719,1.76662,1.76972,50000000.0
2008-09-05 08:40:00,1.76957,1.7731,1.76581,1.76942,47000000.0
2008-09-05 08:45:00,1.77198,1.77198,1.76574,1.76574,45000000.0
2008-09-05 08:50:00,1.76712,1.77036,1.76491,1.76491,46000000.0
2008-09-05 08:55:00,1.76861,1.77073,1.76517,1.76681,47000000.0
2008-09-05 09:00:00,1.76911,1.77185,1.76711,1.7702,41000000.0
2008-09-05 09:05:00,1.77312,1.77825,1.76967,1.77825,45000000.0
2008-09-05 09:10:00,1.77622,1.78114,1.77232,1.77655,43000000.0
2008-09-05 09:15:00,1.77647,1.77684,1.77334,1.77395,45000000.0
2008-09-05 09:20:00,1.77406,1.77501,1.77112,1.77184,42000000.0
2008-09-05 09:25:00,1.77116,1.77342,1.7707,1.77317,44000000.0
2008-09-05 09:30:00,1.77376,1.77499,1.77254,1.77472,47000000.0
2008-09-05 09:35:00,1.77429,1.77536,1.77354,1.7752,44000000.0
2008-09-05 09:40:00,1.7745,1.77633,1.77324,1.77632,42000000.0
2008-09-05 09:45:00,1.77608,1.77695,1.77576,1.77576,43000000.0
2008-09-05 09:50:00,1.77503,1.77567,1.77268,1.77336,42000000.0
2008-09-05 09:55:00,1.77346,1.77372,1.77165,1.77371,42000000.0
2008-09-05 10:00:00,1.77389,1.77577,1.77384,1.77453,43000000.0
2008-09-05 10:05:00,1.77453,1.77539,1.77391,1.77436,45000000.0
2008-09-05 10:10:00,1.77386,1.77491,1.77279,1.77343,54000000.0
2008-09-05 10:15:00,1.77358,1.77911,1.77241,1.77802,38000000.0
2008-09-05 10:20:00,1.77793,1.77793,1.7733,1.77432,43000000.0
2008-09-05 10:25:00,1.77481,1.77578,1.77412,1.77435,36000000.0
2008-09-05 10:30:00,1.77355,1.77391,1.77213,1.7722,45000000.0
2008-09-05 10:35:00,1.77235,1.7724,1.7702,1.77048,45000000.0
2008-09-05 10:40:00,1.77021,1.77338,1.77021,1.77338,42000000.0
2008-09-05 10:45:00,1.77345,1.77451,1.77236,1.77299,49000000.0
2008-09-05 10:50:00,1.77282,1.77351,1.77222,1.77305,43000000.0
2008-09-05 10:55:00,1.77261,1.77419,1.77261,1.77406,42000000.0
2008-09-05 11:00:00,1.77411,1.77479,1.77135,1.77135,41000000.0
2008-09-05 11:05:00,1.77157,1.77214,1.76926,1.76972,46000000.0
2008-09-05 11:10:00,1.7703,1.77112,1.76836,1.76905,41000000.0
2008-09-05 11:15:00,1.76901,1.7711,1.76841,1.7711,45000000.0
2008-09-05 11:20:00,1.77037,1.7718,1.76987,1.7718,37000000.0
2008-09-05 11:25:00,1.77189,1.7725,1.77021,1.7724,45000000.0
2008-09-05 11:30:00,1.77175,1.77273,1.77106,1.77107,38000000.0
2008-09-05 11:35:00,1.77149,1.77149,1.76834,1.76892,51000000.0
2008-09-05 11:40:00,1.76862,1.77092,1.76856,1.77006,45000000.0
2008-09-05 11:45:00,1.77028,1.77048,1.7673,1.76791,48000000.0
2008-09-05 11:50:00,1.76878,1.76963,1.76745,1.7687,48000000.0
2008-09-05 11:55:00,1.7687,1.769,1.76711,1.76839,35000000.0
2008-09-05 12:00:00,1.76776,1.76792,1.76672,1.76708,40000000.0
2008-09-05 12:05:00,1.7667,1.76885,1.76618,1.76865,48000000.0
2008-09-05 12:10:00,1.76819,1.76911,1.76776,1.76829,40000000.0
2008-09-05 12:15:00,1.76799,1.76868,1.76691,1.76811,46000000.0
2008-09-05 12:20:00,1.76808,1.76913,1.76768,1.76882,47000000.0
2008-09-05 12:25:00,1.76827,1.76827,1.76623,1.76807,46000000.0
2008-09-05 12:30:00,1.7675,1.76841,1.7666,1.76797,49000000.0
2008-09-05 12:35:00,1.76825,1.76865,1.76704,1.76821,41000000.0
2008-09-05 12:40:00,1.76851,1.76923,1.76706,1.76766,42000000.0
2008-09-05 12:45:00,1.7686,1.76906,1.76727,1.76727,47000000.0
2008-09-05 12:50:00,1.7675,1.76833,1.76585,1.76602,46000000.0
2008-09-05 12:55:00,1.76684,1.76879,1.76517,1.76517,44000000.0
2008-09-05 13:00:00,1.76481,1.76835,1.76459,1.76751,42000000.0
2008-09-05 13:05:00,1.76637,1.77031,1.76625,1.76899,42000000.0
2008-09-05 13:10:00,1.76889,1.77,1.7678,1.7687,50000000.0
2008-09-05 13:15:00,1.76989,1.77002,1.76765,1.76785,45000000.0
2008-09-05 13:20:00,1.76887,1.76968,1.76772,1.76856,45000000.0
2008-09-05 13:25:00,1.7676,1.76867,1.76679,1.76867,46000000.0
2008-09-05 13:30:00,1.76855,1.76857,1.76493,1.76493,38000000.0
2008-09-05 13:35:00,1.76675,1.76705,1.76435,1.76578,43000000.0
2008-09-05 13:40:00,1.76532,1.76639,1.76429,1.76484,44000000.0
2008-09-05 13:45:00,1.765,1.76635,1.76379,1.76448,51000000.0
2008-09-05 13:50:00,1.76446,1.76481,1.76313,1.76362,47000000.0
2008-09-05 13:55:00,1.76403,1.76438,1.76247,1.76247,42000000.0
2008-09-05 14:00:00,1.76274,1.76509,1.76251,1.76479,46000000.0
2008-09-05 14:05:00,1.76585,1.76595,1.76405,1.76407,45000000.0
2008-09-05 14:10:00,1.76505,1.76621,1.76459,1.76587,46000000.0
2008-09-05 14:15:00,1.76531,1.76652,1.76489,1.76598,45000000.0
2008-09-05 14:20:00,1.76523,1.76681,1.76434,1.76489,44000000.0
2008-09-05 14:25:00,1.76429,1.76657,1.76115,1.76175,43000000.0
2008-09-05 14:30:00,1.76385,1.77232,1.763,1.76943,43000000.0
2008-09-05 14:35:00,1.76948,1.77463,1.7694,1.77283,42000000.0
2008-09-05 14:40:00,1.7721,1.77916,1.77191,1.77805,47000000.0
2008-09-05 14:45:00,1.77824,1.77824,1.77431,1.77453,47000000.0
2008-09-05 14:50:00,1.77471,1.77627,1.76743,1.76758,46000000.0
2008-09-05 14:55:00,1.76748,1.77187,1.76713,1.77056,43000000.0
2008-09-05 15:00:00,1.77007,1.77052,1.76827,1.77052,42000000.0
2008-09-05 15:05:00,1.77074,1.77074,1.7683,1.76935,44000000.0
2008-09-05 15:10:00,1.76979,1.77053,1.76589,1.76589,47000000.0
2008-09-05 15:15:00,1.76551,1.76909,1.76532,1.76532,46000000.0
2008-09-05 15:20:00,1.76503,1.7666,1.76502,1.76641,45000000.0
2008-09-05 15:25:00,1.76606,1.76719,1.76485,1.76596,46000000.0
2008-09-05 15:30:00,1.76555,1.76647,1.76501,1.76501,51000000.0
2008-09-05 15:35:00,1.76537,1.76863,1.76537,1.76863,42000000.0
2008-09-05 15:40:00,1.76809,1.76853,1.76385,1.76622,46000000.0
2008-09-05 15:45:00,1.7692,1.7692,1.76514,1.76754,40000000.0
2008-09-05 15:50:00,1.76825,1.77,1.76701,1.76894,38000000.0
2008-09-05 15:55:00,1.76889,1.77044,1.76847,1.77044,14000000.0
2008-09-05 16:00:00,1.76871,1.76962,1.76742,1.76905,19000000.0
2008-09-05 16:05:00,1.76909,1.76921,1.76765,1.76778,46000000.0
2008-09-05 16:10:00,1.7683,1.77215,1.76709,1.77029,43000000.0
2008-09-05 16:15:00,1.7711,1.77123,1.76848,1.76999,50000000.0
2008-09-05 16:20:00,1.76899,1.76984,1.76673,1.76888,45000000.0
2008-09-05 16:25:00,1.76831,1.76968,1.76717,1.76815,42000000.0
2008-09-05 16:30:00,1.76756,1.77137,1.76742,1.77128,45000000.0
2008-09-05 16:35:00,1.77145,1.77308,1.77064,1.7727,47000000.0
2008-09-05 16:40:00,1.77209,1.7736,1.76892,1.76955,41000000.0
2008-09-05 16:45:00,1.76876,1.77259,1.76867,1.77157,46000000.0
2008-09-05 16:50:00,1.77099,1.77334,1.77044,1.7711,43000000.0
2008-09-05 16:55:00,1.77097,1.773,1.76983,1.77265,43000000.0
2008-09-05 17:00:00,1.77185,1.77454,1.77114,1.77398,41000000.0
2008-09-05 17:05:00,1.77411,1.77474,1.76996,1.77069,39000000.0
2008-09-05 17:10:00,1.7706,1.774,1.7701,1.77282,40000000.0
2008-09-05 17:15:00,1.77215,1.77223,1.77044,1.77223,41000000.0
2008-09-05 17:20:00,1.77224,1.77238,1.7703,1.77069,50000000.0
2008-09-05 17:25:00,1.77006,1.77006,1.76755,1.76798,51000000.0
2008-09-05 17:30:00,1.76777,1.76853,1.76602,1.76759,45000000.0
2008-09-05 17:35:00,1.76725,1.76836,1.76664,1.76725,39000000.0
2008-09-05 17:40:00,1.76758,1.76869,1.76667,1.7686,47000000.0
2008-09-05 17:45:00,1.76834,1.76847,1.76526,1.76526,41000000.0
2008-09-05 17:50:00,1.76627,1.76822,1.76584,1.7665,48000000.0
2008-09-05 17:55:00,1.76667,1.76758,1.76463,1.76703,48000000.0
2008-09-05 18:00:00,1.76658,1.76676,1.76526,1.76676,39000000.0
2008-09-05 18:05:00,1.76678,1.76679,1.76468,1.76616,40000000.0
2008-09-05 18:10:00,1.76601,1.76744,1.76475,1.76631,50000000.0
2008-09-05 18:15:00,1.76672,1.76694,1.76471,1.76567,46000000.0
2008-09-05 18:20:00,1.76501,1.76594,1.76341,1.76594,40000000.0
2008-09-05 18:25:00,1.76668,1.76741,1.76487,1.76487,41000000.0
2008-09-05 18:30:00,1.76591,1.76591,1.76328,1.7658,41000000.0
2008-09-05 18:35:00,1.76543,1.76625,1.76469,1.76599,37000000.0
2008-09-05 18:40:00,1.76537,1.76853,1.76523,1.76797,44000000.0
2008-09-05 18:45:00,1.76822,1.76822,1.76508,1.76652,40000000.0
2008-09-05 18:50:00,1.76592,1.76707,1.76408,1.76428,44000000.0
2008-09-05 18:55:00,1.76369,1.76846,1.76369,1.76702,42000000.0
2008-09-05 19:00:00,1.767,1.76726,1.76578,1.76595,40000000.0
2008-09-05 19:05:00,1.76663,1.76752,1.76583,1.76681,46000000.0
2008-09-05 19:10:00,1.76657,1.76685,1.76464,1.76631,44000000.0
2008-09-05 19:15:00,1.76592,1.76592,1.76393,1.76454,38000000.0
2008-09-05 19:20:00,1.76464,1.76496,1.76346,1.76385,36000000.0
2008-09-05 19:25:00,1.76317,1.76447,1.76311,1.76447,47000000.0
2008-09-05 19:30:00,1.76466,1.76542,1.7633,1.7645,41000000.0
2008-09-05 19:35:00,1.76437,1.76607,1.76144,1.76562,41000000.0
2008-09-05 19:40:00,1.76456,1.76616,1.76187,1.76455,41000000.0
2008-09-05 19:45:00,1.76523,1.76523,1.76141,1.76182,77000000.0
2008-09-05 19:50:00,1.76194,1.76477,1.76064,1.76105,102000000.0
2008-09-05 19:55:00,1.76073,1.76379,1.76005,1.76338,72000000.0
2008-09-05 20:00:00,1.76368,1.76374,1.76021,1.76047,78000000.0
2008-09-05 20:05:00,1.76053,1.76328,1.75941,1.75941,78000000.0
2008-09-05 20:10:00,1.76102,1.76435,1.76055,1.76138,46000000.0
2008-09-05 20:15:00,1.76445,1.7645,1.75945,1.75945,62000000.0
2008-09-05 20:20:00,1.76266,1.76328,1.75949,1.76318,116000000.0
2008-09-05 20:25:00,1.76093,1.76468,1.76015,1.76439,92000000.0
2008-09-05 20:30:00,1.76475,1.76475,1.76082,1.76378,70000000.0
2008-09-05 20:35:00,1.76123,1.76387,1.75993,1.76321,89000000.0
2008-09-05 20:40:00,1.75987,1.76352,1.75957,1.76004,48000000.0
2008-09-05 20:45:00,1.76454,1.76454,1.7588,1.7624,73000000.0
2008-09-05 20:50:00,1.75933,1.76308,1.75843,1.75843,47000000.0
2008-09-05 20:55:00,1.7593,1.76302,1.75841,1.76225,58000000.0
2008-09-05 21:00:00,1.76227,1.76245,1.75893,1.76189,65000000.0
2008-09-05 21:05:00,1.75989,1.76211,1.75926,1.75975,28000000.0
2008-09-05 21:10:00,1.76234,1.76246,1.75929,1.76225,39000000.0
2008-09-05 21:15:00,1.76385,1.76385,1.75949,1.75985,45000000.0
2008-09-05 21:20:00,1.76205,1.76255,1.75955,1.76193,40000000.0
2008-09-05 21:25:00,1.76163,1.76187,1.75959,1.76171,46000000.0
2008-09-05 21:30:00,1.76257,1.76257,1.75849,1.75849,46000000.0
2008-09-05 21:35:00,1.75907,1.76139,1.75779,1.75914,39000000.0
2008-09-05 21:40:00,1.76075,1.76114,1.75875,1.7588,43000000.0
2008-09-05 21:45:00,1.76298,1.76298,1.75813,1.7604,31000000.0
2008-09-05 21:50:00,1.75842,1.76014,1.75681,1.75783,44000000.0
2008-09-05 21:55:00,1.75795,1.7607,1.75688,1.7607,44000000.0
2008-09-05 22:00:00,1.76053,1.76053,1.7569,1.75787,43000000.0
2008-09-05 22:05:00,1.75764,1.76046,1.75764,1.76041,34000000.0
2008-09-05 22:10:00,1.76008,1.76015,1.75753,1.75753,33000000.0
2008-09-05 22:15:00,1.76028,1.76037,1.7574,1.75993,41000000.0
2008-09-05 22:20:00,1.76005,1.76014,1.75784,1.75982,42000000.0
2008-09-05 22:25:00,1.76033,1.76075,1.75767,1.76031,33000000.0
2008-09-05 22:30:00,1.76131,1.76131,1.75634,1.75849,46000000.0
2008-09-05 22:35:00,1.75651,1.75782,1.75599,1.75632,53000000.0
2008-09-05 22:40:00,1.75806,1.75827,1.75587,1.75797,40000000.0
2008-09-05 22:45:00,1.76095,1.76095,1.75734,1.75745,39000000.0
2008-09-05 22:50:00,1.75894,1.75999,1.75819,1.75902,54000000.0
2008-09-05 22:55:00,1.76052,1.76052,1.75873,1.75879,46000000.0
2008-09-07 23:00:00,1.77039,1.77718,1.76577,1.77718,40000000.0
2008-09-07 23:05:00,1.77759,1.78094,1.77759,1.78072,42000000.0
2008-09-07 23:10:00,1.78058,1.78086,1.78009,1.78079,46000000.0
2008-09-07 23:15:00,1.77935,1.78086,1.77253,1.77253,41000000.0
2008-09-07 23:20:00,1.77912,1.77947,1.7712,1.77942,45000000.0
2008-09-07 23:25:00,1.77963,1.7798,1.77035,1.7794,32000000.0
2008-09-07 23:30:00,1.77825,1.78031,1.77047,1.78031,44000000.0
2008-09-07 23:35:00,1.77176,1.7811,1.77176,1.77467,45000000.0
2008-09-07 23:40:00,1.77393,1.78358,1.77393,1.77581,42000000.0
2008-09-07 23:45:00,1.7808,1.78359,1.77403,1.77403,38000000.0
2008-09-07 23:50:00,1.77969,1.78215,1.77206,1.77206,45000000.0
2008-09-07 23:55:00,1.78148,1.78148,1.77163,1.78024,47000000.0
2008-09-08 00:00:00,1.77739,1.78248,1.77306,1.77336,45000000.0
2008-09-08 00:05:00,1.773,1.78245,1.77047,1.77047,46000000.0
2008-09-08 00:10:00,1.7732,1.77929,1.7691,1.77773,46000000.0
2008-09-08 00:15:00,1.77746,1.77766,1.76722,1.7712,42000000.0
2008-09-08 00:20:00,1.77203,1.77902,1.76869,1.76869,43000000.0
2008-09-08 00:25:00,1.7761,1.7761,1.77333,1.77512,44000000.0
2008-09-08 00:30:00,1.77319,1.77766,1.77319,1.77685,45000000.0
2008-09-08 00:35:00,1.77659,1.7776,1.77605,1.77711,46000000.0
2008-09-08 00:40:00,1.77732,1.77842,1.77706,1.77826,42000000.0
2008-09-08 00:45:00,1.77676,1.77834,1.77676,1.77794,44000000.0
2008-09-08 00:50:00,1.77726,1.77777,1.77659,1.77733,67000000.0
2008-09-08 00:55:00,1.77746,1.77811,1.7771,1.77747,55000000.0
2008-09-08 01:00:00,1.77617,1.77772,1.77617,1.77747,42000000.0
2008-09-08 01:05:00,1.77759,1.77759,1.77627,1.77637,46000000.0
2008-09-08 01:10:00,1.77654,1.77693,1.77616,1.77652,44000000.0
2008-09-08 01:15:00,1.77524,1.77687,1.77524,1.7768,43000000.0
2008-09-08 01:20:00,1.77659,1.77715,1.77659,1.77672,36000000.0
2008-09-08 01:25:00,1.77671,1.77706,1.77605,1.77616,64000000.0
2008-09-08 01:30:00,1.77456,1.77627,1.77456,1.77563,57000000.0
2008-09-08 01:35:00,1.77597,1.77675,1.77597,1.77623,31000000.0
2008-09-08 01:40:00,1.77655,1.77786,1.77655,1.77753,59000000.0
2008-09-08 01:45:00,1.77612,1.77797,1.77612,1.77773,41000000.0
2008-09-08 01:50:00,1.77787,1.78018,1.77784,1.77996,43000000.0
2008-09-08 01:55:00,1.77968,1.77995,1.77915,1.77946,33000000.0
2008-09-08 02:00:00,1.77761,1.77761,1.77632,1.7764,33000000.0
2008-09-08 02:05:00,1.77641,1.77657,1.77537,1.77628,43000000.0
2008-09-08 02:10:00,1.77637,1.77753,1.77637,1.77753,41000000.0
2008-09-08 02:15:00,1.7762,1.77859,1.7762,1.77859,59000000.0
2008-09-08 02:20:00,1.77833,1.77885,1.7781,1.77882,38000000.0
2008-09-08 02:25:00,1.77885,1.7795,1.76904,1.76904,57000000.0
2008-09-08 02:30:00,1.77681,1.77681,1.75852,1.75952,64000000.0
2008-09-08 02:35:00,1.75932,1.75976,1.75866,1.75866,46000000.0
2008-09-08 02:40:00,1.75888,1.75923,1.75093,1.75093,43000000.0
2008-09-08 02:45:00,1.75771,1.76694,1.75223,1.75276,44000000.0
2008-09-08 02:50:00,1.75425,1.75484,1.75193,1.75207,40000000.0
2008-09-08 02:55:00,1.75141,1.75322,1.74905,1.7517,42000000.0
2008-09-08 03:00:00,1.75104,1.76858,1.7493,1.7497,55000000.0
2008-09-08 03:05:00,1.75001,1.75159,1.74822,1.74913,67000000.0
2008-09-08 03:10:00,1.74846,1.75059,1.74073,1.74101,44000000.0
2008-09-08 03:15:00,1.76987,1.76987,1.74094,1.74428,42000000.0
2008-09-08 03:20:00,1.74429,1.75178,1.74199,1.74453,46000000.0
2008-09-08 03:25:00,1.74302,1.75171,1.743,1.75061,45000000.0
2008-09-08 03:30:00,1.76915,1.76915,1.74369,1.74384,44000000.0
2008-09-08 03:35:00,1.7451,1.7541,1.74389,1.7541,43000000.0
2008-09-08 03:40:00,1.74731,1.75562,1.74519,1.74523,42000000.0
2008-09-08 03:45:00,1.75746,1.75746,1.74431,1.74451,44000000.0
2008-09-08 03:50:00,1.75015,1.75239,1.74104,1.75101,46000000.0
2008-09-08 03:55:00,1.74401,1.75561,1.74196,1.75553,45000000.0
2008-09-08 04:00:00,1.75914,1.75914,1.74828,1.74914,47000000.0
2008-09-08 04:05:00,1.74875,1.75853,1.74835,1.74843,45000000.0
2008-09-08 04:10:00,1.75593,1.75765,1.74696,1.74696,38000000.0
2008-09-08 04:15:00,1.75681,1.75681,1.74655,1.74696,39000000.0
2008-09-08 04:20:00,1.75404,1.7569,1.74722,1.74725,45000000.0
2008-09-08 04:25:00,1.75561,1.75728,1.74841,1.75484,44000000.0
2008-09-08 04:30:00,1.77822,1.77822,1.75477,1.7551,40000000.0
2008-09-08 04:35:00,1.7556,1.75809,1.75535,1.75809,45000000.0
2008-09-08 04:40:00,1.75608,1.75822,1.74873,1.75822,38000000.0
2008-09-08 04:45:00,1.78007,1.78007,1.74856,1.74893,46000000.0
2008-09-08 04:50:00,1.75847,1.75847,1.74732,1.7553,42000000.0
2008-09-08 04:55:00,1.74555,1.75531,1.74555,1.75147,40000000.0
2008-09-08 05:00:00,1.75045,1.75482,1.7437,1.75399,46000000.0
2008-09-08 05:05:00,1.75222,1.7538,1.75132,1.75147,54000000.0
2008-09-08 05:10:00,1.7532,1.75366,1.74489,1.74584,39000000.0
2008-09-08 05:15:00,1.75678,1.75692,1.74501,1.75692,40000000.0
2008-09-08 05:20:00,1.7555,1.75768,1.74914,1.75636,53000000.0
2008-09-08 05:25:00,1.75035,1.75777,1.74814,1.74822,46000000.0
2008-09-08 05:30:00,1.7634,1.77075,1.74539,1.74539,42000000.0
2008-09-08 05:35:00,1.75302,1.75397,1.74258,1.7426,42000000.0
2008-09-08 05:40:00,1.74592,1.75651,1.74592,1.74709,41000000.0
2008-09-08 05:45:00,1.7586,1.7586,1.74682,1.74813,43000000.0
2008-09-08 05:50:00,1.75576,1.75576,1.74581,1.74625,41000000.0
2008-09-08 05:55:00,1.75465,1.75538,1.74227,1.74227,43000000.0
2008-09-08 06:00:00,1.75461,1.75548,1.74196,1.74614,44000000.0
2008-09-08 06:05:00,1.74641,1.75643,1.74591,1.74624,44000000.0
2008-09-08 06:10:00,1.74598,1.75463,1.73886,1.73886,40000000.0
2008-09-08 06:15:00,1.74873,1.74873,1.73372,1.74396,43000000.0
2008-09-08 06:20:00,1.73634,1.74897,1.73634,1.74861,39000000.0
2008-09-08 06:25:00,1.74637,1.74899,1.73908,1.74868,46000000.0
2008-09-08 06:30:00,1.74706,1.75371,1.742,1.7435,46000000.0
2008-09-08 06:35:00,1.74977,1.7545,1.74152,1.74753,40000000.0
2008-09-08 06:40:00,1.74618,1.75501,1.74442,1.75255,45000000.0
2008-09-08 06:45:00,1.75767,1.75767,1.74361,1.75463,39000000.0
2008-09-08 06:50:00,1.74803,1.75245,1.74482,1.75187,33000000.0
2008-09-08 06:55:00,1.7524,1.7524,1.7427,1.74275,65000000.0
2008-09-08 07:00:00,1.75232,1.75443,1.74237,1.74304,58000000.0
2008-09-08 07:05:00,1.74456,1.75067,1.74165,1.74362,47000000.0
2008-09-08 07:10:00,1.74253,1.75374,1.74157,1.75374,73000000.0
2008-09-08 07:15:00,1.7573,1.7573,1.74621,1.75187,48000000.0
2008-09-08 07:20:00,1.75221,1.75398,1.7507,1.75288,89000000.0
2008-09-08 07:25:00,1.75055,1.75256,1.74842,1.7502,70000000.0
2008-09-08 07:30:00,1.75352,1.75352,1.74752,1.75003,92000000.0
2008-09-08 07:35:00,1.74946,1.75567,1.74897,1.75203,116000000.0
2008-09-08 07:40:00,1.75541,1.75543,1.75099,1.75099,62000000.0
2008-09-08 07:45:00,1.75387,1.75643,1.75151,1.75225,46000000.0
2008-09-08 07:50:00,1.75178,1.75684,1.75119,1.75133,78000000.0
2008-09-08 07:55:00,1.75083,1.75417,1.74616,1.74906,78000000.0
2008-09-08 08:00:00,1.74543,1.74962,1.74374,1.74618,72000000.0
2008-09-08 08:05:00,1.74558,1.74723,1.741,1.74424,102000000.0
2008-09-08 08:10:00,1.74142,1.74352,1.73817,1.74007,77000000.0
2008-09-08 08:15:00,1.74321,1.74503,1.73978,1.74383,41000000.0
2008-09-08 08:20:00,1.7451,1.7453,1.74032,1.74219,41000000.0
2008-09-08 08:25:00,1.74044,1.74635,1.74017,1.7426,41000000.0
2008-09-08 08:30:00,1.74514,1.7457,1.7405,1.74409,47000000.0
2008-09-08 08:35:00,1.74314,1.7461,1.74115,1.74586,36000000.0
2008-09-08 08:40:00,1.74718,1.74718,1.74105,1.74105,38000000.0
2008-09-08 08:45:00,1.74339,1.74604,1.74008,1.74117,44000000.0
2008-09-08 08:50:00,1.74355,1.74714,1.74104,1.74309,46000000.0
2008-09-08 08:55:00,1.7458,1.74608,1.74063,1.74571,40000000.0
2008-09-08 09:00:00,1.74627,1.74939,1.74385,1.74511,42000000.0
2008-09-08 09:05:00,1.74598,1.74664,1.74126,1.74517,44000000.0
2008-09-08 09:10:00,1.74426,1.74775,1.74401,1.74775,40000000.0
2008-09-08 09:15:00,1.74731,1.74804,1.74526,1.74716,44000000.0
2008-09-08 09:20:00,1.74774,1.74838,1.74624,1.74829,37000000.0
2008-09-08 09:25:00,1.74715,1.74859,1.74671,1.74725,41000000.0
2008-09-08 09:30:00,1.74787,1.74812,1.74529,1.74607,41000000.0
2008-09-08 09:35:00,1.74663,1.74742,1.74569,1.74627,40000000.0
2008-09-08 09:40:00,1.74606,1.74755,1.74461,1.74754,46000000.0
2008-09-08 09:45:00,1.74743,1.74866,1.74622,1.74727,50000000.0
2008-09-08 09:50:00,1.74768,1.74792,1.74478,1.74603,40000000.0
2008-09-08 09:55:00,1.74563,1.74698,1.7443,1.7443,39000000.0
2008-09-08 10:00:00,1.7448,1.7452,1.7428,1.74427,48000000.0
2008-09-08 10:05:00,1.74311,1.74467,1.74231,1.74235,48000000.0
2008-09-08 10:10:00,1.74322,1.74421,1.74222,1.74225,41000000.0
2008-09-08 10:15:00,1.74301,1.74508,1.74268,1.74482,47000000.0
2008-09-08 10:20:00,1.74483,1.74497,1.74306,1.74365,39000000.0
2008-09-08 10:25:00,1.74279,1.74403,1.74012,1.74081,45000000.0
2008-09-08 10:30:00,1.74078,1.74111,1.73753,1.73953,51000000.0
2008-09-08 10:35:00,1.73995,1.74187,1.73827,1.74001,50000000.0
2008-09-08 10:40:00,1.73881,1.74016,1.73666,1.7373,41000000.0
2008-09-08 10:45:00,1.73752,1.74112,1.7372,1.7404,40000000.0
2008-09-08 10:50:00,1.74114,1.74166,1.74028,1.74108,39000000.0
2008-09-08 10:55:00,1.74051,1.74092,1.73877,1.73895,41000000.0
2008-09-08 11:00:00,1.73963,1.74087,1.7388,1.73904,43000000.0
2008-09-08 11:05:00,1.73806,1.74177,1.73806,1.7385,43000000.0
2008-09-08 11:10:00,1.73969,1.7401,1.73781,1.73968,46000000.0
2008-09-08 11:15:00,1.7394,1.73962,1.73793,1.73846,41000000.0
2008-09-08 11:20:00,1.73788,1.73965,1.73756,1.73917,47000000.0
2008-09-08 11:25:00,1.73938,1.7394,1.73761,1.73814,45000000.0
2008-09-08 11:30:00,1.73856,1.73914,1.73769,1.7388,42000000.0
2008-09-08 11:35:00,1.73943,1.73957,1.73818,1.7387,45000000.0
2008-09-08 11:40:00,1.73866,1.73915,1.7358,1.73754,50000000.0
2008-09-08 11:45:00,1.73705,1.73832,1.73633,1.73663,43000000.0
2008-09-08 11:50:00,1.73662,1.73772,1.73562,1.73659,46000000.0
2008-09-08 11:55:00,1.73683,1.73703,1.73605,1.73652,46000000.0
2008-09-08 12:00:00,1.73687,1.73803,1.73636,1.73803,40000000.0
2008-09-08 12:05:00,1.73791,1.73931,1.73735,1.73855,38000000.0
2008-09-08 12:10:00,1.73831,1.73831,1.73532,1.73583,40000000.0
2008-09-08 12:15:00,1.73543,1.73674,1.73441,1.73598,46000000.0
2008-09-08 12:20:00,1.73591,1.73686,1.73507,1.73682,42000000.0
2008-09-08 12:25:00,1.73573,1.73749,1.73567,1.73692,51000000.0
2008-09-08 12:30:00,1.73732,1.7377,1.73497,1.73531,46000000.0
2008-09-08 12:35:00,1.736,1.73632,1.73436,1.73565,45000000.0
2008-09-08 12:40:00,1.73508,1.73586,1.73493,1.73545,46000000.0
2008-09-08 12:45:00,1.7353,1.73582,1.7343,1.73472,47000000.0
2008-09-08 12:50:00,1.73473,1.73533,1.73363,1.73497,44000000.0
2008-09-08 12:55:00,1.7349,1.73565,1.7341,1.73561,42000000.0
2008-09-08 13:00:00,1.73527,1.73787,1.7351,1.73619,43000000.0
2008-09-08 13:05:00,1.73574,1.7369,1.73497,1.73577,46000000.0
2008-09-08 13:10:00,1.73476,1.7362,1.73392,1.7349,47000000.0
2008-09-08 13:15:00,1.73385,1.73585,1.73361,1.73432,47000000.0
2008-09-08 13:20:00,1.73415,1.73456,1.73178,1.7338,42000000.0
2008-09-08 13:25:00,1.73466,1.73466,1.73255,1.73369,43000000.0
2008-09-08 13:30:00,1.73435,1.73532,1.73341,1.73502,43000000.0
2008-09-08 13:35:00,1.73496,1.73588,1.73425,1.7353,44000000.0
2008-09-08 13:40:00,1.73623,1.73653,1.73523,1.7359,45000000.0
2008-09-08 13:45:00,1.73565,1.73655,1.73528,1.73619,46000000.0
2008-09-08 13:50:00,1.73623,1.7363,1.73503,1.73506,45000000.0
2008-09-08 13:55:00,1.73556,1.73666,1.73523,1.73562,46000000.0
2008-09-08 14:00:00,1.73588,1.73648,1.73498,1.73648,42000000.0
2008-09-08 14:05:00,1.7359,1.73621,1.73371,1.73556,47000000.0
2008-09-08 14:10:00,1.73571,1.73584,1.73403,1.73428,51000000.0
2008-09-08 14:15:00,1.73438,1.73543,1.73372,1.73543,44000000.0
2008-09-08 14:20:00,1.73494,1.73504,1.73172,1.7324,43000000.0
2008-09-08 14:25:00,1.73287,1.73351,1.7315,1.73297,38000000.0
2008-09-08 14:30:00,1.73296,1.73409,1.73201,1.73293,46000000.0
2008-09-08 14:35:00,1.73186,1.73413,1.73185,1.73413,45000000.0
2008-09-08 14:40:00,1.7333,1.73439,1.7322,1.73439,45000000.0
2008-09-08 14:45:00,1.73451,1.73467,1.73269,1.73377,50000000.0
2008-09-08 14:50:00,1.73347,1.7346,1.73258,1.73392,42000000.0
2008-09-08 14:55:00,1.73326,1.73445,1.7329,1.73428,42000000.0
2008-09-08 15:00:00,1.7335,1.73577,1.7335,1.73577,44000000.0
2008-09-08 15:05:00,1.73598,1.73598,1.73465,1.73538,46000000.0
2008-09-08 15:10:00,1.73498,1.73562,1.7344,1.73476,47000000.0
2008-09-08 15:15:00,1.73492,1.73644,1.73454,1.73573,42000000.0
2008-09-08 15:20:00,1.7361,1.73656,1.73501,1.73576,41000000.0
2008-09-08 15:25:00,1.73509,1.73801,1.73509,1.737,49000000.0
2008-09-08 15:30:00,1.7369,1.7369,1.73526,1.73573,46000000.0
2008-09-08 15:35:00,1.73509,1.73754,1.735,1.73613,47000000.0
2008-09-08 15:40:00,1.73692,1.73856,1.73592,1.73856,46000000.0
2008-09-08 15:45:00,1.7382,1.74001,1.73716,1.73778,40000000.0
2008-09-08 15:50:00,1.73739,1.74105,1.73739,1.7407,48000000.0
2008-09-08 15:55:00,1.74117,1.74117,1.73866,1.73871,40000000.0
2008-09-08 16:00:00,1.73852,1.74011,1.73778,1.73876,35000000.0
2008-09-08 16:05:00,1.73853,1.7392,1.73658,1.73658,48000000.0
2008-09-08 16:10:00,1.73668,1.73883,1.73668,1.73681,48000000.0
2008-09-08 16:15:00,1.73709,1.7397,1.73709,1.73876,45000000.0
2008-09-08 16:20:00,1.73779,1.73989,1.73728,1.73805,51000000.0
2008-09-08 16:25:00,1.73818,1.73957,1.73792,1.73957,38000000.0
2008-09-08 16:30:00,1.73956,1.74015,1.73807,1.73951,45000000.0
2008-09-08 16:35:00,1.74015,1.74043,1.73817,1.73893,37000000.0
2008-09-08 16:40:00,1.73885,1.7399,1.73808,1.73971,45000000.0
2008-09-08 16:45:00,1.73953,1.74015,1.73843,1.73883,41000000.0
2008-09-08 16:50:00,1.73837,1.74126,1.73779,1.74126,46000000.0
2008-09-08 16:55:00,1.74142,1.74388,1.74142,1.74372,41000000.0
2008-09-08 17:00:00,1.74381,1.74719,1.7422,1.74356,42000000.0
2008-09-08 17:05:00,1.74395,1.74444,1.74246,1.74273,43000000.0
2008-09-08 17:10:00,1.74325,1.74339,1.74074,1.74131,49000000.0
2008-09-08 17:15:00,1.74147,1.74239,1.74111,1.74203,42000000.0
2008-09-08 17:20:00,1.74179,1.74251,1.74034,1.7414,45000000.0
2008-09-08 17:25:00,1.74132,1.74186,1.74006,1.74101,45000000.0
2008-09-08 17:30:00,1.74149,1.74271,1.74063,1.74182,36000000.0
2008-09-08 17:35:00,1.74193,1.74206,1.741,1.74155,43000000.0
2008-09-08 17:40:00,1.741,1.74133,1.73893,1.74133,38000000.0
2008-09-08 17:45:00,1.74139,1.74309,1.7354,1.73995,54000000.0
2008-09-08 17:50:00,1.73941,1.74145,1.73847,1.74061,45000000.0
2008-09-08 17:55:00,1.74128,1.74128,1.73724,1.73777,43000000.0
2008-09-08 18:00:00,1.73789,1.73924,1.7374,1.73862,42000000.0
2008-09-08 18:05:00,1.73852,1.73934,1.73718,1.73888,42000000.0
2008-09-08 18:10:00,1.73849,1.73934,1.73602,1.73934,43000000.0
2008-09-08 18:15:00,1.73888,1.73945,1.73637,1.73673,42000000.0
2008-09-08 18:20:00,1.7364,1.73883,1.7364,1.73872,44000000.0
2008-09-08 18:25:00,1.73927,1.73954,1.73683,1.73762,47000000.0
2008-09-08 18:30:00,1.73776,1.73776,1.73347,1.73723,44000000.0
2008-09-08 18:35:00,1.73821,1.73824,1.73637,1.73702,42000000.0
2008-09-08 18:40:00,1.73727,1.73889,1.73655,1.73824,45000000.0
2008-09-08 18:45:00,1.7388,1.73925,1.73663,1.73746,43000000.0
2008-09-08 18:50:00,1.73737,1.74032,1.73721,1.7389,45000000.0
2008-09-08 18:55:00,1.7392,1.73925,1.73602,1.73701,41000000.0
2008-09-08 19:00:00,1.73772,1.73798,1.73573,1.7377,47000000.0
2008-09-08 19:05:00,1.73706,1.7371,1.73547,1.73573,46000000.0
2008-09-08 19:10:00,1.73524,1.73649,1.73326,1.73326,45000000.0
2008-09-08 19:15:00,1.73542,1.73679,1.73313,1.73668,47000000.0
2008-09-08 19:20:00,1.73541,1.73652,1.73124,1.73124,50000000.0
2008-09-08 19:25:00,1.73327,1.73447,1.73075,1.73428,45000000.0
2008-09-08 19:30:00,1.7338,1.7345,1.7314,1.73337,44000000.0
2008-09-08 19:35:00,1.73247,1.73319,1.72852,1.7301,43000000.0
2008-09-08 19:40:00,1.73275,1.73379,1.72891,1.73138,47000000.0
2008-09-08 19:45:00,1.73221,1.73239,1.72825,1.73239,46000000.0
2008-09-08 19:50:00,1.73176,1.73532,1.73015,1.73371,36000000.0
2008-09-08 19:55:00,1.73216,1.73476,1.73079,1.73221,41000000.0
2008-09-08 20:00:00,1.73504,1.73578,1.73187,1.73499,43000000.0
2008-09-08 20:05:00,1.73424,1.73571,1.7318,1.73343,42000000.0
2008-09-08 20:10:00,1.73542,1.73656,1.73253,1.73576,39000000.0
2008-09-08 20:15:00,1.7351,1.73571,1.73164,1.73457,44000000.0
2008-09-08 20:20:00,1.73515,1.73593,1.73282,1.73382,44000000.0
2008-09-08 20:25:00,1.73216,1.73537,1.73216,1.73533,45000000.0
2008-09-08 20:30:00,1.73516,1.73541,1.73209,1.73472,45000000.0
2008-09-08 20:35:00,1.73224,1.73636,1.73224,1.73613,44000000.0
2008-09-08 20:40:00,1.73439,1.73552,1.73245,1.73549,40000000.0
2008-09-08 20:45:00,1.73453,1.7366,1.73273,1.73584,41000000.0
2008-09-08 20:50:00,1.73361,1.73626,1.73333,1.73584,46000000.0
2008-09-08 20:55:00,1.73552,1.73698,1.73326,1.73698,42000000.0
2008-09-08 21:00:00,1.73791,1.73791,1.73446,1.73693,45000000.0
2008-09-08 21:05:00,1.73742,1.73742,1.73389,1.734,45000000.0
2008-09-08 21:10:00,1.73633,1.73669,1.73271,1.73654,46000000.0
2008-09-08 21:15:00,1.73696,1.73696,1.73276,1.73501,49000000.0
2008-09-08 21:20:00,1.73473,1.73526,1.73223,1.73482,42000000.0
2008-09-08 21:25:00,1.73262,1.73533,1.73262,1.73492,52000000.0
2008-09-08 21:30:00,1.73478,1.73599,1.73137,1.73163,45000000.0
2008-09-08 21:35:00,1.73324,1.73449,1.73089,1.7313,48000000.0
2008-09-08 21:40:00,1.73291,1.73379,1.73067,1.73208,45000000.0
2008-09-08 21:45:00,1.73309,1.73309,1.72864,1.72939,46000000.0
2008-09-08 21:50:00,1.73111,1.73275,1.72923,1.73267,40000000.0
2008-09-08 21:55:00,1.73119,1.73403,1.73051,1.73103,42000000.0
2008-09-08 22:00:00,1.73418,1.73418,1.73079,1.7335,44000000.0
2008-09-08 22:05:00,1.7329,1.7334,1.73101,1.73103,38000000.0
2008-09-08 22:10:00,1.73119,1.73501,1.73119,1.73303,39000000.0
2008-09-08 22:15:00,1.73471,1.73553,1.73227,1.73427,40000000.0
2008-09-08 22:20:00,1.73226,1.73471,1.73217,1.7322,42000000.0
2008-09-08 22:25:00,1.73397,1.73414,1.73033,1.73033,44000000.0
2008-09-08 22:30:00,1.73555,1.73856,1.73108,1.73108,38000000.0
2008-09-08 22:35:00,1.73297,1.73342,1.73074,1.73315,44000000.0
2008-09-08 22:40:00,1.73012,1.7332,1.72969,1.73301,48000000.0
2008-09-08 22:45:00,1.74175,1.74175,1.72997,1.73149,47000000.0
2008-09-08 22:50:00,1.73178,1.73178,1.72887,1.73119,48000000.0
2008-09-08 22:55:00,1.72968,1.73135,1.72816,1.72866,45000000.0
2008-09-08 23:00:00,1.73131,1.73131,1.72835,1.73044,42000000.0
2008-09-08 23:05:00,1.72806,1.73106,1.72793,1.73015,44000000.0
2008-09-08 23:10:00,1.72749,1.72957,1.72704,1.72807,43000000.0
2008-09-08 23:15:00,1.73078,1.73078,1.7276,1.7285,47000000.0
2008-09-08 23:20:00,1.72825,1.73129,1.72825,1.73092,39000000.0
2008-09-08 23:25:00,1.72945,1.73031,1.72661,1.72876,44000000.0
2008-09-08 23:30:00,1.72629,1.73091,1.72617,1.72917,43000000.0
2008-09-08 23:35:00,1.7303,1.73218,1.7292,1.72957,30000000.0
2008-09-08 23:40:00,1.73156,1.73236,1.72817,1.72855,40000000.0
2008-09-08 23:45:00,1.73799,1.73799,1.72891,1.72891,45000000.0
2008-09-08 23:50:00,1.73109,1.73109,1.72608,1.7261,48000000.0
2008-09-08 23:55:00,1.72825,1.72857,1.72508,1.72849,42000000.0
2008-09-09 00:00:00,1.73842,1.73842,1.72576,1.72581,40000000.0
2008-09-09 00:05:00,1.72586,1.72822,1.72507,1.72532,41000000.0
2008-09-09 00:10:00,1.72557,1.72791,1.72504,1.72584,43000000.0
2008-09-09 00:15:00,1.73822,1.73822,1.72548,1.72609,43000000.0
2008-09-09 00:20:00,1.72859,1.72888,1.72586,1.72824,38000000.0
2008-09-09 00:25:00,1.72802,1.72945,1.72612,1.72653,40000000.0
2008-09-09 00:30:00,1.73885,1.73885,1.72565,1.7258,40000000.0
2008-09-09 00:35:00,1.72793,1.72843,1.72512,1.72843,44000000.0
2008-09-09 00:40:00,1.7267,1.72928,1.72611,1.72619,40000000.0
2008-09-09 00:45:00,1.74017,1.74017,1.72647,1.72682,48000000.0
2008-09-09 00:50:00,1.72681,1.72972,1.72681,1.72799,37000000.0
2008-09-09 00:55:00,1.72745,1.73162,1.72731,1.73162,61000000.0
2008-09-09 01:00:00,1.74192,1.74192,1.72848,1.7289,64000000.0
2008-09-09 01:05:00,1.73136,1.73204,1.72845,1.72956,44000000.0
2008-09-09 01:10:00,1.72862,1.73189,1.72862,1.7292,34000000.0
2008-09-09 01:15:00,1.74131,1.74131,1.72896,1.73026,39000000.0
2008-09-09 01:20:00,1.73025,1.73306,1.73009,1.73009,45000000.0
2008-09-09 01:25:00,1.73272,1.73272,1.72871,1.72895,60000000.0
2008-09-09 01:30:00,1.74202,1.74202,1.7282,1.73026,65000000.0
2008-09-09 01:35:00,1.72945,1.72968,1.72721,1.72722,40000000.0
2008-09-09 01:40:00,1.72924,1.72937,1.72604,1.72661,43000000.0
2008-09-09 01:45:00,1.73922,1.73922,1.72944,1.72995,43000000.0
2008-09-09 01:50:00,1.72949,1.73036,1.72924,1.73017,43000000.0
2008-09-09 01:55:00,1.72974,1.73108,1.72974,1.7306,37000000.0
2008-09-09 02:00:00,1.73123,1.73201,1.73048,1.73095,33000000.0
2008-09-09 02:05:00,1.73047,1.73156,1.73047,1.73144,26000000.0
2008-09-09 02:10:00,1.73067,1.73141,1.73021,1.73104,41000000.0
2008-09-09 02:15:00,1.7401,1.7401,1.73091,1.73164,59000000.0
2008-09-09 02:20:00,1.73147,1.73185,1.73084,1.73184,35000000.0
2008-09-09 02:25:00,1.73142,1.732,1.72989,1.72989,57000000.0
2008-09-09 02:30:00,1.73944,1.73944,1.72919,1.73003,64000000.0
2008-09-09 02:35:00,1.72982,1.731,1.72974,1.72974,46000000.0
2008-09-09 02:40:00,1.73053,1.73096,1.72993,1.73071,43000000.0
2008-09-09 02:45:00,1.7329,1.7329,1.72921,1.72921,42000000.0
2008-09-09 02:50:00,1.72908,1.73008,1.72881,1.72903,40000000.0
2008-09-09 02:55:00,1.72823,1.72845,1.72319,1.72433,42000000.0
2008-09-09 03:00:00,1.73688,1.73688,1.72273,1.72607,55000000.0
2008-09-09 03:05:00,1.72594,1.72681,1.72213,1.72302,67000000.0
2008-09-09 03:10:00,1.72552,1.72607,1.72287,1.72606,42000000.0
2008-09-09 03:15:00,1.73581,1.73581,1.72363,1.72621,42000000.0
2008-09-09 03:20:00,1.72399,1.72644,1.72185,1.72504,46000000.0
2008-09-09 03:25:00,1.72548,1.72799,1.71506,1.71506,45000000.0
2008-09-09 03:30:00,1.72658,1.73011,1.71327,1.72749,46000000.0
2008-09-09 03:35:00,1.71533,1.72948,1.71364,1.71675,43000000.0
2008-09-09 03:40:00,1.72766,1.72766,1.71225,1.72514,39000000.0
2008-09-09 03:45:00,1.72837,1.72837,1.71235,1.71434,44000000.0
2008-09-09 03:50:00,1.72698,1.72698,1.71523,1.72482,46000000.0
2008-09-09 03:55:00,1.72468,1.72576,1.71179,1.71511,45000000.0
2008-09-09 04:00:00,1.72798,1.72798,1.71219,1.72699,47000000.0
2008-09-09 04:05:00,1.72749,1.72801,1.72691,1.7275,45000000.0
2008-09-09 04:10:00,1.72757,1.729,1.72757,1.72846,38000000.0
2008-09-09 04:15:00,1.72946,1.73022,1.72635,1.72672,41000000.0
2008-09-09 04:20:00,1.72648,1.72849,1.7257,1.72849,45000000.0
2008-09-09 04:25:00,1.72799,1.7283,1.72743,1.7279,44000000.0
2008-09-09 04:30:00,1.73014,1.73014,1.72652,1.72666,40000000.0
2008-09-09 04:35:00,1.7267,1.72793,1.72629,1.72742,45000000.0
2008-09-09 04:40:00,1.72759,1.72826,1.72698,1.72757,38000000.0
2008-09-09 04:45:00,1.73021,1.73021,1.72608,1.72608,46000000.0
2008-09-09 04:50:00,1.7265,1.7278,1.7261,1.72767,42000000.0
2008-09-09 04:55:00,1.72762,1.72762,1.72622,1.72688,40000000.0
2008-09-09 05:00:00,1.73115,1.73115,1.72719,1.72849,46000000.0
2008-09-09 05:05:00,1.7296,1.7318,1.72799,1.73029,54000000.0
2008-09-09 05:10:00,1.72999,1.73108,1.72715,1.72785,39000000.0
2008-09-09 05:15:00,1.73238,1.73238,1.72758,1.72758,40000000.0
2008-09-09 05:20:00,1.7307,1.73222,1.72632,1.72819,53000000.0
2008-09-09 05:25:00,1.73275,1.73275,1.72722,1.72847,46000000.0
2008-09-09 05:30:00,1.73227,1.73227,1.72314,1.7236,42000000.0
2008-09-09 05:35:00,1.72488,1.72981,1.72305,1.72942,42000000.0
2008-09-09 05:40:00,1.73005,1.73005,1.72234,1.72546,41000000.0
2008-09-09 05:45:00,1.73203,1.73203,1.72349,1.72349,43000000.0
2008-09-09 05:50:00,1.72399,1.73014,1.72322,1.72933,41000000.0
2008-09-09 05:55:00,1.73012,1.73012,1.72295,1.72556,43000000.0
2008-09-09 06:00:00,1.73447,1.73447,1.7247,1.72599,44000000.0
2008-09-09 06:05:00,1.72456,1.73071,1.72286,1.72949,44000000.0
2008-09-09 06:10:00,1.73015,1.73015,1.72312,1.72566,40000000.0
2008-09-09 06:15:00,1.72836,1.72836,1.72307,1.72711,43000000.0
2008-09-09 06:20:00,1.72715,1.72885,1.72432,1.72745,39000000.0
2008-09-09 06:25:00,1.72538,1.72813,1.72453,1.72481,46000000.0
2008-09-09 06:30:00,1.72995,1.72995,1.724,1.72422,46000000.0
2008-09-09 06:35:00,1.72629,1.72795,1.72445,1.72626,40000000.0
2008-09-09 06:40:00,1.72849,1.729,1.7257,1.72882,45000000.0
2008-09-09 06:45:00,1.73287,1.73287,1.72607,1.72633,39000000.0
2008-09-09 06:50:00,1.72894,1.72894,1.72552,1.72824,40000000.0
2008-09-09 06:55:00,1.72635,1.72965,1.72635,1.72688,65000000.0
2008-09-09 07:00:00,1.73296,1.73296,1.72705,1.7309,58000000.0
2008-09-09 07:05:00,1.72833,1.73243,1.72766,1.73237,47000000.0
2008-09-09 07:10:00,1.73228,1.7326,1.73062,1.73184,73000000.0
2008-09-09 07:15:00,1.73436,1.73436,1.73102,1.73158,48000000.0
2008-09-09 07:20:00,1.73117,1.73169,1.7298,1.73073,89000000.0
2008-09-09 07:25:00,1.73091,1.73125,1.72979,1.72984,70000000.0
2008-09-09 07:30:00,1.73279,1.73393,1.72974,1.73173,92000000.0
2008-09-09 07:35:00,1.73048,1.73402,1.73005,1.73042,116000000.0
2008-09-09 07:40:00,1.73106,1.73399,1.73068,1.73399,62000000.0
2008-09-09 07:45:00,1.73365,1.73418,1.73023,1.73204,46000000.0
2008-09-09 07:50:00,1.7346,1.73567,1.73119,1.73152,78000000.0
2008-09-09 07:55:00,1.73124,1.73393,1.72904,1.72952,78000000.0
2008-09-09 08:00:00,1.72898,1.73359,1.72871,1.72953,72000000.0
2008-09-09 08:05:00,1.72932,1.7326,1.72717,1.72786,102000000.0
2008-09-09 08:10:00,1.73093,1.73223,1.72686,1.72872,77000000.0
2008-09-09 08:15:00,1.73064,1.73227,1.7286,1.7286,41000000.0
2008-09-09 08:20:00,1.73206,1.73206,1.72587,1.72793,41000000.0
2008-09-09 08:25:00,1.72998,1.73152,1.72817,1.73097,41000000.0
2008-09-09 08:30:00,1.73123,1.73128,1.72692,1.73108,47000000.0
2008-09-09 08:35:00,1.7315,1.73164,1.72773,1.73133,36000000.0
2008-09-09 08:40:00,1.73143,1.73234,1.72783,1.73056,38000000.0
2008-09-09 08:45:00,1.73041,1.73187,1.72645,1.73187,44000000.0
2008-09-09 08:50:00,1.73192,1.73198,1.7268,1.72865,46000000.0
2008-09-09 08:55:00,1.72925,1.73162,1.72729,1.7303,40000000.0
2008-09-09 09:00:00,1.73103,1.73103,1.72666,1.72946,42000000.0
2008-09-09 09:05:00,1.72848,1.72953,1.72643,1.72783,44000000.0
2008-09-09 09:10:00,1.72857,1.72929,1.72728,1.72859,40000000.0
2008-09-09 09:15:00,1.728,1.72934,1.72741,1.72934,44000000.0
2008-09-09 09:20:00,1.72918,1.73015,1.72789,1.72853,37000000.0
2008-09-09 09:25:00,1.72975,1.73079,1.72794,1.72917,41000000.0
2008-09-09 09:30:00,1.72908,1.7305,1.72754,1.72828,41000000.0
2008-09-09 09:35:00,1.7284,1.72848,1.7268,1.72806,40000000.0
2008-09-09 09:40:00,1.72682,1.72907,1.72682,1.72825,46000000.0
2008-09-09 09:45:00,1.72807,1.73018,1.72762,1.72928,50000000.0
2008-09-09 09:50:00,1.73055,1.73055,1.72627,1.72727,40000000.0
2008-09-09 09:55:00,1.72691,1.7288,1.72598,1.728,39000000.0
2008-09-09 10:00:00,1.7278,1.72901,1.72683,1.72901,48000000.0
2008-09-09 10:05:00,1.72847,1.72933,1.72805,1.72805,48000000.0
2008-09-09 10:10:00,1.72878,1.72906,1.72703,1.72791,41000000.0
2008-09-09 10:15:00,1.7277,1.72834,1.72647,1.72779,47000000.0
2008-09-09 10:20:00,1.72798,1.72877,1.72723,1.72865,39000000.0
2008-09-09 10:25:00,1.72803,1.72904,1.72709,1.72785,45000000.0
2008-09-09 10:30:00,1.72706,1.72782,1.72539,1.72654,51000000.0
2008-09-09 10:35:00,1.72627,1.72829,1.72526,1.72586,50000000.0
2008-09-09 10:40:00,1.72594,1.72738,1.72369,1.7263,41000000.0
2008-09-09 10:45:00,1.72599,1.72771,1.72578,1.72748,40000000.0
2008-09-09 10:50:00,1.72741,1.72826,1.72634,1.72719,39000000.0
2008-09-09 10:55:00,1.72626,1.72705,1.72465,1.7262,41000000.0
2008-09-09 11:00:00,1.7269,1.72713,1.72475,1.72557,43000000.0
2008-09-09 11:05:00,1.7271,1.7276,1.72569,1.72693,43000000.0
2008-09-09 11:10:00,1.72698,1.72738,1.72527,1.7255,46000000.0
2008-09-09 11:15:00,1.72599,1.72692,1.72538,1.72651,41000000.0
2008-09-09 11:20:00,1.72633,1.72824,1.72535,1.72806,47000000.0
2008-09-09 11:25:00,1.72779,1.72837,1.72669,1.72822,45000000.0
2008-09-09 11:30:00,1.72776,1.72874,1.72666,1.72758,42000000.0
2008-09-09 11:35:00,1.72668,1.72913,1.72601,1.72827,45000000.0
2008-09-09 11:40:00,1.72811,1.72849,1.72689,1.72752,50000000.0
2008-09-09 11:45:00,1.72786,1.72885,1.72708,1.72885,43000000.0
2008-09-09 11:50:00,1.72881,1.72901,1.72686,1.72794,46000000.0
2008-09-09 11:55:00,1.7283,1.72909,1.72719,1.72895,46000000.0
2008-09-09 12:00:00,1.72873,1.73051,1.72797,1.72954,40000000.0
2008-09-09 12:05:00,1.72937,1.72937,1.72781,1.72802,38000000.0
2008-09-09 12:10:00,1.72796,1.73008,1.72792,1.73008,40000000.0
2008-09-09 12:15:00,1.72946,1.7306,1.72833,1.72971,46000000.0
2008-09-09 12:20:00,1.72968,1.73015,1.72766,1.72859,42000000.0
2008-09-09 12:25:00,1.72948,1.73082,1.72819,1.7295,51000000.0
2008-09-09 12:30:00,1.73027,1.73153,1.72926,1.72941,46000000.0
2008-09-09 12:35:00,1.72892,1.73057,1.72892,1.72995,45000000.0
2008-09-09 12:40:00,1.72901,1.73049,1.72884,1.72932,46000000.0
2008-09-09 12:45:00,1.7297,1.73077,1.72846,1.73029,47000000.0
2008-09-09 12:50:00,1.73004,1.73016,1.7285,1.73016,44000000.0
2008-09-09 12:55:00,1.72926,1.73094,1.72849,1.73044,42000000.0
2008-09-09 13:00:00,1.72978,1.73244,1.72962,1.73179,43000000.0
2008-09-09 13:05:00,1.73256,1.73256,1.73033,1.73103,46000000.0
2008-09-09 13:10:00,1.73044,1.73168,1.72902,1.73062,47000000.0
2008-09-09 13:15:00,1.7302,1.73101,1.72861,1.72992,47000000.0
2008-09-09 13:20:00,1.72925,1.72954,1.72709,1.72859,42000000.0
2008-09-09 13:25:00,1.72835,1.72835,1.72564,1.72673,43000000.0
2008-09-09 13:30:00,1.72711,1.72851,1.72689,1.72851,43000000.0
2008-09-09 13:35:00,1.72847,1.72892,1.72667,1.72779,44000000.0
2008-09-09 13:40:00,1.72774,1.72798,1.72667,1.72798,45000000.0
2008-09-09 13:45:00,1.72722,1.7279,1.72656,1.72677,46000000.0
2008-09-09 13:50:00,1.72643,1.72742,1.7255,1.72689,45000000.0
2008-09-09 13:55:00,1.72727,1.72765,1.72598,1.72715,46000000.0
2008-09-09 14:00:00,1.72701,1.72829,1.72635,1.72777,42000000.0
2008-09-09 14:05:00,1.72805,1.72817,1.72671,1.7271,47000000.0
2008-09-09 14:10:00,1.72732,1.72957,1.72732,1.72893,51000000.0
2008-09-09 14:15:00,1.72782,1.73056,1.72782,1.72922,44000000.0
2008-09-09 14:20:00,1.73019,1.73051,1.72891,1.72942,43000000.0
2008-09-09 14:25:00,1.73054,1.73115,1.72945,1.73115,38000000.0
2008-09-09 14:30:00,1.73025,1.73113,1.72968,1.72997,46000000.0
2008-09-09 14:35:00,1.72958,1.73082,1.7281,1.72843,45000000.0
2008-09-09 14:40:00,1.72877,1.73089,1.72877,1.73058,45000000.0
2008-09-09 14:45:00,1.73051,1.7314,1.72928,1.73059,50000000.0
2008-09-09 14:50:00,1.73041,1.73041,1.7276,1.72877,42000000.0
2008-09-09 14:55:00,1.72778,1.7297,1.72709,1.72963,42000000.0
2008-09-09 15:00:00,1.72878,1.73057,1.72769,1.7285,44000000.0
2008-09-09 15:05:00,1.72972,1.72974,1.72763,1.72905,46000000.0
2008-09-09 15:10:00,1.72928,1.72928,1.72617,1.72751,47000000.0
2008-09-09 15:15:00,1.72751,1.72946,1.72708,1.7293,42000000.0
2008-09-09 15:20:00,1.72937,1.73037,1.72789,1.72951,41000000.0
2008-09-09 15:25:00,1.72968,1.73076,1.72768,1.73026,49000000.0
2008-09-09 15:30:00,1.72999,1.73103,1.72856,1.73059,46000000.0
2008-09-09 15:35:00,1.73106,1.73106,1.72731,1.72763,47000000.0
2008-09-09 15:40:00,1.72739,1.72896,1.72655,1.72802,46000000.0
2008-09-09 15:45:00,1.7287,1.73017,1.72695,1.72903,40000000.0
2008-09-09 15:50:00,1.72964,1.72993,1.72748,1.72892,48000000.0
2008-09-09 15:55:00,1.72919,1.72971,1.7272,1.72948,40000000.0
2008-09-09 16:00:00,1.72977,1.7315,1.72872,1.72984,35000000.0
2008-09-09 16:05:00,1.72869,1.73198,1.72869,1.73037,48000000.0
2008-09-09 16:10:00,1.73013,1.73177,1.72964,1.72984,48000000.0
2008-09-09 16:15:00,1.7308,1.7315,1.72919,1.72979,45000000.0
2008-09-09 16:20:00,1.73076,1.73118,1.72807,1.72844,51000000.0
2008-09-09 16:25:00,1.72993,1.73013,1.72823,1.73001,38000000.0
2008-09-09 16:30:00,1.72946,1.73113,1.72808,1.73056,45000000.0
2008-09-09 16:35:00,1.73128,1.73128,1.72871,1.7308,37000000.0
2008-09-09 16:40:00,1.72992,1.73169,1.72974,1.73037,45000000.0
2008-09-09 16:45:00,1.73216,1.73318,1.73041,1.73311,41000000.0
2008-09-09 16:50:00,1.73314,1.73646,1.73264,1.73446,46000000.0
2008-09-09 16:55:00,1.73315,1.73888,1.73315,1.73877,41000000.0
2008-09-09 17:00:00,1.7385,1.73933,1.7364,1.73777,42000000.0
2008-09-09 17:05:00,1.73813,1.73964,1.73695,1.73864,43000000.0
2008-09-09 17:10:00,1.73744,1.74241,1.73744,1.73965,49000000.0
2008-09-09 17:15:00,1.73783,1.74249,1.73764,1.74139,42000000.0
2008-09-09 17:20:00,1.74189,1.74311,1.73955,1.74098,45000000.0
2008-09-09 17:25:00,1.73912,1.74106,1.739,1.73998,45000000.0
2008-09-09 17:30:00,1.73974,1.74207,1.73929,1.74146,36000000.0
2008-09-09 17:35:00,1.74121,1.74149,1.73924,1.74047,43000000.0
2008-09-09 17:40:00,1.74008,1.7406,1.73779,1.7385,38000000.0
2008-09-09 17:45:00,1.73842,1.73861,1.73618,1.73835,54000000.0
2008-09-09 17:50:00,1.73815,1.73815,1.73624,1.73624,45000000.0
2008-09-09 17:55:00,1.73713,1.73974,1.73713,1.73968,43000000.0
2008-09-09 18:00:00,1.739,1.73967,1.73764,1.73834,42000000.0
2008-09-09 18:05:00,1.73913,1.74076,1.7384,1.73896,42000000.0
2008-09-09 18:10:00,1.73988,1.74121,1.73934,1.74053,43000000.0
2008-09-09 18:15:00,1.74067,1.74217,1.74054,1.74129,42000000.0
2008-09-09 18:20:00,1.74067,1.74258,1.73936,1.74258,44000000.0
2008-09-09 18:25:00,1.74113,1.7446,1.74061,1.74441,47000000.0
2008-09-09 18:30:00,1.74467,1.74594,1.7432,1.74469,44000000.0
2008-09-09 18:35:00,1.74528,1.74677,1.7436,1.74448,42000000.0
2008-09-09 18:40:00,1.74457,1.74602,1.7417,1.7417,45000000.0
2008-09-09 18:45:00,1.74128,1.74235,1.7403,1.74121,43000000.0
2008-09-09 18:50:00,1.73994,1.74114,1.73889,1.73971,45000000.0
2008-09-09 18:55:00,1.73963,1.74073,1.7392,1.74057,41000000.0
2008-09-09 19:00:00,1.73981,1.74182,1.7397,1.7401,47000000.0
2008-09-09 19:05:00,1.74055,1.74089,1.73901,1.73948,46000000.0
2008-09-09 19:10:00,1.74093,1.74109,1.73573,1.73581,45000000.0
2008-09-09 19:15:00,1.73979,1.74019,1.73603,1.73907,47000000.0
2008-09-09 19:20:00,1.73503,1.74104,1.73503,1.74104,50000000.0
2008-09-09 19:25:00,1.73877,1.74195,1.73768,1.74177,45000000.0
2008-09-09 19:30:00,1.74198,1.74205,1.7376,1.74143,44000000.0
2008-09-09 19:35:00,1.74137,1.74159,1.73771,1.74105,43000000.0
2008-09-09 19:40:00,1.73854,1.74145,1.73757,1.74103,47000000.0
2008-09-09 19:45:00,1.74416,1.74416,1.7381,1.73825,46000000.0
2008-09-09 19:50:00,1.73859,1.74203,1.73782,1.74029,36000000.0
2008-09-09 19:55:00,1.73696,1.74091,1.73588,1.73845,41000000.0
2008-09-09 20:00:00,1.73814,1.73814,1.73477,1.73483,43000000.0
2008-09-09 20:05:00,1.7364,1.74109,1.7364,1.73851,42000000.0
2008-09-09 20:10:00,1.73782,1.74223,1.73772,1.74098,39000000.0
2008-09-09 20:15:00,1.74103,1.74118,1.73632,1.73898,44000000.0
2008-09-09 20:20:00,1.73993,1.74278,1.73891,1.74261,44000000.0
2008-09-09 20:25:00,1.74283,1.74402,1.73936,1.74341,45000000.0
2008-09-09 20:30:00,1.74474,1.74606,1.73983,1.74482,45000000.0
2008-09-09 20:35:00,1.74291,1.74543,1.74054,1.74415,44000000.0
2008-09-09 20:40:00,1.74448,1.74501,1.74132,1.74431,40000000.0
2008-09-09 20:45:00,1.74089,1.74572,1.74089,1.74518,41000000.0
2008-09-09 20:50:00,1.74357,1.74539,1.7404,1.7404,46000000.0
2008-09-09 20:55:00,1.73996,1.74484,1.73981,1.74484,42000000.0
2008-09-09 21:00:00,1.7436,1.74528,1.74058,1.74203,45000000.0
2008-09-09 21:05:00,1.74564,1.74564,1.7404,1.74299,41000000.0
2008-09-09 21:10:00,1.73995,1.74401,1.73869,1.74211,46000000.0
2008-09-09 21:15:00,1.74075,1.74308,1.7384,1.74251,49000000.0
2008-09-09 21:20:00,1.7415,1.74352,1.7397,1.74347,42000000.0
2008-09-09 21:25:00,1.74295,1.74295,1.73843,1.74008,52000000.0
2008-09-09 21:30:00,1.7403,1.74182,1.73703,1.7398,45000000.0
2008-09-09 21:35:00,1.73799,1.73939,1.73638,1.73875,48000000.0
2008-09-09 21:40:00,1.73674,1.741,1.73604,1.741,45000000.0
2008-09-09 21:45:00,1.74173,1.74188,1.73838,1.73995,46000000.0
2008-09-09 21:50:00,1.74205,1.74244,1.73938,1.73938,40000000.0
2008-09-09 21:55:00,1.73853,1.7428,1.73853,1.73941,42000000.0
2008-09-09 22:00:00,1.74038,1.74282,1.73717,1.74261,44000000.0
2008-09-09 22:05:00,1.74288,1.74288,1.7362,1.73952,38000000.0
2008-09-09 22:10:00,1.73798,1.74035,1.7374,1.73967,39000000.0
2008-09-09 22:15:00,1.7343,1.74085,1.7343,1.74004,40000000.0
2008-09-09 22:20:00,1.73754,1.74155,1.73641,1.74155,42000000.0
2008-09-09 22:25:00,1.73895,1.74314,1.73895,1.7429,44000000.0
2008-09-09 22:30:00,1.74267,1.74301,1.73964,1.74278,38000000.0
2008-09-09 22:35:00,1.74057,1.74459,1.74054,1.74459,44000000.0
2008-09-09 22:40:00,1.74144,1.74566,1.74144,1.74563,48000000.0
2008-09-09 22:45:00,1.74577,1.74604,1.74203,1.74288,47000000.0
2008-09-09 22:50:00,1.74327,1.74607,1.74312,1.74322,48000000.0
2008-09-09 22:55:00,1.74384,1.74627,1.74249,1.74576,45000000.0
2008-09-09 23:00:00,1.73861,1.74619,1.73861,1.74574,42000000.0
2008-09-09 23:05:00,1.7434,1.74606,1.74248,1.74305,44000000.0
2008-09-09 23:10:00,1.74317,1.74579,1.74244,1.74244,43000000.0
2008-09-09 23:15:00,1.7379,1.7455,1.7379,1.74233,47000000.0
2008-09-09 23:20:00,1.74309,1.74722,1.74246,1.74722,39000000.0
2008-09-09 23:25:00,1.74471,1.74592,1.74288,1.74288,44000000.0
2008-09-09 23:30:00,1.74501,1.74501,1.73881,1.73922,43000000.0
2008-09-09 23:35:00,1.74215,1.74286,1.73838,1.74189,38000000.0
2008-09-09 23:40:00,1.73915,1.74159,1.7377,1.74118,40000000.0
2008-09-09 23:45:00,1.73484,1.74103,1.73483,1.73731,45000000.0
2008-09-09 23:50:00,1.73755,1.73805,1.73605,1.73634,37000000.0
2008-09-09 23:55:00,1.73681,1.73784,1.73656,1.73702,42000000.0
2008-09-10 00:00:00,1.73818,1.73841,1.73479,1.73774,44000000.0
2008-09-10 00:05:00,1.73716,1.73784,1.73675,1.73675,31000000.0
2008-09-10 00:10:00,1.73776,1.73946,1.73759,1.73862,43000000.0
2008-09-10 00:15:00,1.73603,1.74191,1.73603,1.74,43000000.0
2008-09-10 00:20:00,1.73928,1.74018,1.73875,1.74018,49000000.0
2008-09-10 00:25:00,1.73924,1.74124,1.7386,1.74119,40000000.0
2008-09-10 00:30:00,1.74468,1.74468,1.74091,1.74091,23000000.0
2008-09-10 00:35:00,1.74093,1.74183,1.74093,1.74166,44000000.0
2008-09-10 00:40:00,1.74177,1.74243,1.74177,1.74204,40000000.0
2008-09-10 00:45:00,1.73736,1.74264,1.73736,1.74167,39000000.0
2008-09-10 00:50:00,1.74187,1.74251,1.74168,1.74242,22000000.0
2008-09-10 00:55:00,1.74267,1.74451,1.7424,1.74413,61000000.0
2008-09-10 01:00:00,1.74416,1.74433,1.74045,1.74382,64000000.0
2008-09-10 01:05:00,1.7437,1.74402,1.7435,1.7437,37000000.0
2008-09-10 01:10:00,1.74373,1.74392,1.74239,1.743,42000000.0
2008-09-10 01:15:00,1.73835,1.74292,1.73835,1.74212,40000000.0
2008-09-10 01:20:00,1.74206,1.74217,1.73546,1.73636,45000000.0
2008-09-10 01:25:00,1.7356,1.74132,1.7356,1.73566,60000000.0
2008-09-10 01:30:00,1.73633,1.73955,1.73342,1.7336,65000000.0
2008-09-10 01:35:00,1.73477,1.73946,1.73477,1.73922,45000000.0
2008-09-10 01:40:00,1.73928,1.73928,1.7369,1.73741,43000000.0
2008-09-10 01:45:00,1.73463,1.73986,1.73463,1.73682,43000000.0
2008-09-10 01:50:00,1.73898,1.73905,1.73559,1.73606,44000000.0
2008-09-10 01:55:00,1.73594,1.73815,1.73562,1.73803,37000000.0
2008-09-10 02:00:00,1.73783,1.73963,1.73696,1.73963,33000000.0
2008-09-10 02:05:00,1.73788,1.74027,1.73764,1.74027,43000000.0
2008-09-10 02:10:00,1.73899,1.74053,1.73839,1.7387,41000000.0
2008-09-10 02:15:00,1.73549,1.74028,1.73549,1.7381,59000000.0
2008-09-10 02:20:00,1.73767,1.73911,1.73599,1.73634,38000000.0
2008-09-10 02:25:00,1.73624,1.73888,1.73624,1.73739,57000000.0
2008-09-10 02:30:00,1.73436,1.73929,1.73436,1.73929,64000000.0
2008-09-10 02:35:00,1.73871,1.73974,1.73766,1.73925,46000000.0
2008-09-10 02:40:00,1.73975,1.73976,1.73769,1.73913,43000000.0
2008-09-10 02:45:00,1.73419,1.74003,1.73419,1.73838,42000000.0
2008-09-10 02:50:00,1.73811,1.74021,1.73811,1.74021,49000000.0
2008-09-10 02:55:00,1.73872,1.74003,1.73774,1.73976,42000000.0
2008-09-10 03:00:00,1.7345,1.73922,1.7345,1.73718,31000000.0
2008-09-10 03:05:00,1.73894,1.74011,1.73554,1.73554,67000000.0
2008-09-10 03:10:00,1.73815,1.73988,1.7363,1.73885,31000000.0
2008-09-10 03:15:00,1.74351,1.74351,1.7372,1.73983,42000000.0
2008-09-10 03:20:00,1.73796,1.74018,1.73737,1.7386,46000000.0
2008-09-10 03:25:00,1.74047,1.74063,1.73835,1.73988,45000000.0
2008-09-10 03:30:00,1.73839,1.73963,1.73737,1.73941,42000000.0
2008-09-10 03:35:00,1.73828,1.73945,1.73746,1.73906,43000000.0
2008-09-10 03:40:00,1.73879,1.74013,1.73793,1.73934,39000000.0
2008-09-10 03:45:00,1.74317,1.74317,1.7391,1.73984,44000000.0
2008-09-10 03:50:00,1.73948,1.74017,1.7393,1.73992,46000000.0
2008-09-10 03:55:00,1.74011,1.74011,1.73793,1.73852,45000000.0
2008-09-10 04:00:00,1.74133,1.74133,1.73698,1.73748,47000000.0
2008-09-10 04:05:00,1.73708,1.73727,1.73576,1.73696,45000000.0
2008-09-10 04:10:00,1.73698,1.73767,1.73624,1.7367,39000000.0
2008-09-10 04:15:00,1.73596,1.73749,1.73596,1.73731,39000000.0
2008-09-10 04:20:00,1.73774,1.7386,1.73738,1.73794,45000000.0
2008-09-10 04:25:00,1.73793,1.73944,1.73742,1.73944,44000000.0
2008-09-10 04:30:00,1.73666,1.73959,1.73666,1.73813,40000000.0
2008-09-10 04:35:00,1.73856,1.74084,1.73798,1.74083,45000000.0
2008-09-10 04:40:00,1.73981,1.74067,1.73886,1.74059,35000000.0
2008-09-10 04:45:00,1.73682,1.74104,1.73682,1.73918,36000000.0
2008-09-10 04:50:00,1.74041,1.74068,1.73878,1.7388,42000000.0
2008-09-10 04:55:00,1.74017,1.74017,1.73844,1.74003,30000000.0
2008-09-10 05:00:00,1.7366,1.74058,1.7366,1.74058,46000000.0
2008-09-10 05:05:00,1.74078,1.74108,1.73796,1.73963,54000000.0
2008-09-10 05:10:00,1.73863,1.73936,1.73799,1.73936,39000000.0
2008-09-10 05:15:00,1.7366,1.73963,1.7366,1.73963,32000000.0
2008-09-10 05:20:00,1.74017,1.74055,1.73898,1.73898,53000000.0
2008-09-10 05:25:00,1.73915,1.74089,1.73915,1.74042,46000000.0
2008-09-10 05:30:00,1.73817,1.74096,1.73817,1.74086,42000000.0
2008-09-10 05:35:00,1.7404,1.74066,1.73922,1.74057,42000000.0
2008-09-10 05:40:00,1.7402,1.74074,1.73923,1.7403,41000000.0
2008-09-10 05:45:00,1.73784,1.7408,1.73784,1.74075,43000000.0
2008-09-10 05:50:00,1.73934,1.74085,1.73934,1.74085,31000000.0
2008-09-10 05:55:00,1.73977,1.74075,1.73913,1.73977,43000000.0
2008-09-10 06:00:00,1.73746,1.74007,1.73746,1.73985,44000000.0
2008-09-10 06:05:00,1.7387,1.74056,1.73843,1.73976,44000000.0
2008-09-10 06:10:00,1.73819,1.74026,1.73704,1.74005,40000000.0
2008-09-10 06:15:00,1.7377,1.74021,1.7377,1.73876,43000000.0
2008-09-10 06:20:00,1.7392,1.74026,1.73893,1.74015,23000000.0
2008-09-10 06:25:00,1.74024,1.74037,1.73899,1.74029,46000000.0
2008-09-10 06:30:00,1.73768,1.74126,1.73768,1.74126,46000000.0
2008-09-10 06:35:00,1.74016,1.74378,1.74016,1.74285,40000000.0
2008-09-10 06:40:00,1.74142,1.74301,1.74107,1.74285,45000000.0
2008-09-10 06:45:00,1.74028,1.74328,1.74028,1.7411,39000000.0
2008-09-10 06:50:00,1.7422,1.7422,1.74036,1.74157,40000000.0
2008-09-10 06:55:00,1.74156,1.7422,1.74009,1.74138,65000000.0
2008-09-10 07:00:00,1.73852,1.74257,1.73852,1.74257,58000000.0
2008-09-10 07:05:00,1.74143,1.74426,1.74131,1.74389,47000000.0
2008-09-10 07:10:00,1.74267,1.74382,1.74108,1.74118,73000000.0
2008-09-10 07:15:00,1.7396,1.74312,1.7396,1.74312,48000000.0
2008-09-10 07:20:00,1.74185,1.7433,1.73904,1.73904,89000000.0
2008-09-10 07:25:00,1.73919,1.74134,1.73777,1.73777,70000000.0
2008-09-10 07:30:00,1.73743,1.74023,1.73539,1.73548,92000000.0
2008-09-10 07:35:00,1.7356,1.73873,1.73423,1.73873,116000000.0
2008-09-10 07:40:00,1.73939,1.74015,1.73563,1.7366,62000000.0
2008-09-10 07:45:00,1.74036,1.7404,1.73623,1.73934,46000000.0
2008-09-10 07:50:00,1.73698,1.74045,1.7361,1.73707,78000000.0
2008-09-10 07:55:00,1.73709,1.74238,1.73665,1.74238,78000000.0
2008-09-10 08:00:00,1.74125,1.74323,1.7372,1.74146,72000000.0
2008-09-10 08:05:00,1.73821,1.74274,1.73743,1.73788,102000000.0
2008-09-10 08:10:00,1.74192,1.74221,1.73737,1.74167,77000000.0
2008-09-10 08:15:00,1.74186,1.74193,1.7371,1.74053,41000000.0
2008-09-10 08:20:00,1.73619,1.74029,1.7361,1.73975,41000000.0
2008-09-10 08:25:00,1.739,1.73904,1.73311,1.73456,41000000.0
2008-09-10 08:30:00,1.73866,1.73895,1.73415,1.73837,47000000.0
2008-09-10 08:35:00,1.73448,1.73947,1.73431,1.73947,36000000.0
2008-09-10 08:40:00,1.73641,1.74157,1.73499,1.74157,38000000.0
2008-09-10 08:45:00,1.73931,1.74306,1.73549,1.73929,44000000.0
2008-09-10 08:50:00,1.73624,1.73996,1.7349,1.7373,46000000.0
2008-09-10 08:55:00,1.74015,1.74162,1.73525,1.73525,40000000.0
2008-09-10 09:00:00,1.73888,1.73989,1.73407,1.73754,42000000.0
2008-09-10 09:05:00,1.73684,1.74548,1.7366,1.7447,44000000.0
2008-09-10 09:10:00,1.74331,1.7467,1.74155,1.74444,40000000.0
2008-09-10 09:15:00,1.74435,1.74526,1.74259,1.74437,44000000.0
2008-09-10 09:20:00,1.74509,1.74574,1.74263,1.74527,37000000.0
2008-09-10 09:25:00,1.74577,1.74577,1.74309,1.74531,41000000.0
2008-09-10 09:30:00,1.74493,1.74613,1.74396,1.74527,41000000.0
2008-09-10 09:35:00,1.74483,1.74645,1.74391,1.74439,40000000.0
2008-09-10 09:40:00,1.74587,1.74701,1.74428,1.74543,46000000.0
2008-09-10 09:45:00,1.74656,1.74814,1.74577,1.74697,50000000.0
2008-09-10 09:50:00,1.74861,1.74861,1.74677,1.74731,40000000.0
2008-09-10 09:55:00,1.74572,1.74786,1.74558,1.74722,39000000.0
2008-09-10 10:00:00,1.74683,1.74821,1.74596,1.74821,48000000.0
2008-09-10 10:05:00,1.74726,1.7492,1.74726,1.74786,48000000.0
2008-09-10 10:10:00,1.7493,1.75042,1.74851,1.74873,41000000.0
2008-09-10 10:15:00,1.74919,1.74995,1.74779,1.74865,47000000.0
2008-09-10 10:20:00,1.74757,1.7492,1.74685,1.74775,39000000.0
2008-09-10 10:25:00,1.74811,1.74811,1.74597,1.74631,45000000.0
2008-09-10 10:30:00,1.7473,1.74815,1.74541,1.74631,51000000.0
2008-09-10 10:35:00,1.74623,1.74736,1.74352,1.74613,50000000.0
2008-09-10 10:40:00,1.74536,1.7463,1.74309,1.74356,41000000.0
2008-09-10 10:45:00,1.74376,1.74477,1.74248,1.74344,40000000.0
2008-09-10 10:50:00,1.74433,1.74433,1.74236,1.74283,39000000.0
2008-09-10 10:55:00,1.74432,1.74468,1.74257,1.74436,41000000.0
2008-09-10 11:00:00,1.7439,1.74477,1.74277,1.74477,43000000.0
2008-09-10 11:05:00,1.74364,1.74534,1.74364,1.74437,43000000.0
2008-09-10 11:10:00,1.74475,1.74567,1.74391,1.74501,46000000.0
2008-09-10 11:15:00,1.74601,1.74625,1.74438,1.7452,41000000.0
2008-09-10 11:20:00,1.74581,1.74673,1.74465,1.74673,47000000.0
2008-09-10 11:25:00,1.74549,1.74684,1.745,1.74619,45000000.0
2008-09-10 11:30:00,1.74606,1.74629,1.74205,1.74314,42000000.0
2008-09-10 11:35:00,1.74338,1.74458,1.7422,1.74458,45000000.0
2008-09-10 11:40:00,1.74385,1.74596,1.74297,1.74433,50000000.0
2008-09-10 11:45:00,1.74454,1.74537,1.74296,1.74537,43000000.0
2008-09-10 11:50:00,1.74519,1.74574,1.74355,1.74524,46000000.0
2008-09-10 11:55:00,1.74392,1.74515,1.74244,1.7428,46000000.0
2008-09-10 12:00:00,1.74329,1.74455,1.74232,1.74424,40000000.0
2008-09-10 12:05:00,1.74402,1.74403,1.74113,1.74113,38000000.0
2008-09-10 12:10:00,1.74128,1.7424,1.73945,1.73946,40000000.0
2008-09-10 12:15:00,1.74029,1.74152,1.73886,1.74152,46000000.0
2008-09-10 12:20:00,1.74013,1.74123,1.73895,1.74001,42000000.0
2008-09-10 12:25:00,1.73844,1.74078,1.73844,1.73869,51000000.0
2008-09-10 12:30:00,1.73935,1.73981,1.73834,1.73959,46000000.0
2008-09-10 12:35:00,1.7387,1.74005,1.7375,1.73898,45000000.0
2008-09-10 12:40:00,1.73937,1.73994,1.7379,1.73979,46000000.0
2008-09-10 12:45:00,1.73975,1.73988,1.73837,1.73956,47000000.0
2008-09-10 12:50:00,1.73859,1.73962,1.73751,1.73873,44000000.0
2008-09-10 12:55:00,1.73788,1.73986,1.73788,1.73884,42000000.0
2008-09-10 13:00:00,1.7389,1.73976,1.7375,1.73905,43000000.0
2008-09-10 13:05:00,1.73774,1.73913,1.73702,1.73848,46000000.0
2008-09-10 13:10:00,1.73791,1.73959,1.73672,1.73778,47000000.0
2008-09-10 13:15:00,1.73834,1.74036,1.73728,1.74023,47000000.0
2008-09-10 13:20:00,1.73952,1.74099,1.73884,1.73924,42000000.0
2008-09-10 13:25:00,1.73924,1.74099,1.73484,1.73708,43000000.0
2008-09-10 13:30:00,1.73413,1.7383,1.73236,1.73337,43000000.0
2008-09-10 13:35:00,1.73594,1.73955,1.73208,1.73842,44000000.0
2008-09-10 13:40:00,1.7388,1.74533,1.73802,1.74533,45000000.0
2008-09-10 13:45:00,1.74486,1.74641,1.74299,1.74311,46000000.0
2008-09-10 13:50:00,1.74249,1.74719,1.74229,1.74717,45000000.0
2008-09-10 13:55:00,1.74737,1.75061,1.74598,1.74893,46000000.0
2008-09-10 14:00:00,1.74781,1.75082,1.74615,1.74896,42000000.0
2008-09-10 14:05:00,1.74842,1.74891,1.74554,1.7472,47000000.0
2008-09-10 14:10:00,1.74674,1.74806,1.74511,1.7464,51000000.0
2008-09-10 14:15:00,1.74609,1.74735,1.745,1.74553,44000000.0
2008-09-10 14:20:00,1.74531,1.74684,1.74438,1.74607,43000000.0
2008-09-10 14:25:00,1.74644,1.74661,1.74326,1.7447,38000000.0
2008-09-10 14:30:00,1.74313,1.7463,1.74276,1.74623,46000000.0
2008-09-10 14:35:00,1.74518,1.74788,1.74433,1.74623,45000000.0
2008-09-10 14:40:00,1.74575,1.74741,1.74504,1.74557,45000000.0
2008-09-10 14:45:00,1.74646,1.74744,1.74555,1.74632,50000000.0
2008-09-10 14:50:00,1.74668,1.74689,1.74317,1.74658,42000000.0
2008-09-10 14:55:00,1.74639,1.74639,1.74311,1.74449,42000000.0
2008-09-10 15:00:00,1.74471,1.74642,1.7439,1.74642,44000000.0
2008-09-10 15:05:00,1.74683,1.74683,1.74502,1.74502,46000000.0
2008-09-10 15:10:00,1.74603,1.74657,1.74161,1.74298,47000000.0
2008-09-10 15:15:00,1.74206,1.74362,1.74145,1.74322,42000000.0
2008-09-10 15:20:00,1.74268,1.74494,1.74148,1.74206,41000000.0
2008-09-10 15:25:00,1.74173,1.74309,1.74106,1.74306,49000000.0
2008-09-10 15:30:00,1.74266,1.74339,1.74198,1.74214,46000000.0
2008-09-10 15:35:00,1.7428,1.7435,1.74196,1.7435,47000000.0
2008-09-10 15:40:00,1.74266,1.74473,1.74071,1.74234,46000000.0
2008-09-10 15:45:00,1.74261,1.74268,1.74099,1.74268,40000000.0
2008-09-10 15:50:00,1.74271,1.74271,1.73891,1.73997,48000000.0
2008-09-10 15:55:00,1.74045,1.74045,1.73884,1.73969,40000000.0
2008-09-10 16:00:00,1.73977,1.74078,1.73911,1.73925,35000000.0
2008-09-10 16:05:00,1.73915,1.74296,1.7391,1.74291,48000000.0
2008-09-10 16:10:00,1.742,1.74379,1.74169,1.74366,48000000.0
2008-09-10 16:15:00,1.74289,1.74362,1.74156,1.74297,45000000.0
2008-09-10 16:20:00,1.74295,1.74381,1.74155,1.74361,51000000.0
2008-09-10 16:25:00,1.74249,1.74381,1.74196,1.74223,38000000.0
2008-09-10 16:30:00,1.74247,1.74345,1.74091,1.74326,45000000.0
2008-09-10 16:35:00,1.74278,1.74278,1.73685,1.73719,37000000.0
2008-09-10 16:40:00,1.73797,1.74,1.7374,1.73853,45000000.0
2008-09-10 16:45:00,1.74035,1.74035,1.73738,1.73841,41000000.0
2008-09-10 16:50:00,1.73915,1.73966,1.73685,1.73817,46000000.0
2008-09-10 16:55:00,1.7357,1.73834,1.73488,1.73635,41000000.0
2008-09-10 17:00:00,1.73946,1.74049,1.737,1.73837,42000000.0
2008-09-10 17:05:00,1.7388,1.73951,1.73727,1.73727,43000000.0
2008-09-10 17:10:00,1.73768,1.73831,1.73673,1.73748,49000000.0
2008-09-10 17:15:00,1.73774,1.73911,1.73653,1.73661,42000000.0
2008-09-10 17:20:00,1.73633,1.73688,1.73512,1.73662,45000000.0
2008-09-10 17:25:00,1.7372,1.73819,1.73603,1.73762,45000000.0
2008-09-10 17:30:00,1.73853,1.74219,1.73797,1.74109,36000000.0
2008-09-10 17:35:00,1.74049,1.74184,1.73846,1.74115,43000000.0
2008-09-10 17:40:00,1.74218,1.74225,1.74054,1.74089,38000000.0
2008-09-10 17:45:00,1.74156,1.74321,1.74055,1.74223,54000000.0
2008-09-10 17:50:00,1.74211,1.74353,1.74059,1.74059,45000000.0
2008-09-10 17:55:00,1.74078,1.7437,1.7405,1.74234,43000000.0
2008-09-10 18:00:00,1.74221,1.74327,1.74171,1.7428,42000000.0
2008-09-10 18:05:00,1.7429,1.74333,1.74097,1.74116,42000000.0
2008-09-10 18:10:00,1.74107,1.74211,1.74019,1.74208,43000000.0
2008-09-10 18:15:00,1.74212,1.74245,1.74106,1.74168,42000000.0
2008-09-10 18:20:00,1.74071,1.74128,1.73985,1.74025,44000000.0
2008-09-10 18:25:00,1.741,1.74107,1.73967,1.74061,47000000.0
2008-09-10 18:30:00,1.74084,1.74266,1.73982,1.74254,44000000.0
2008-09-10 18:35:00,1.74225,1.74354,1.74149,1.74318,42000000.0
2008-09-10 18:40:00,1.74284,1.74331,1.74191,1.74283,45000000.0
2008-09-10 18:45:00,1.74303,1.74371,1.74245,1.74303,43000000.0
2008-09-10 18:50:00,1.74342,1.74467,1.74291,1.74386,45000000.0
2008-09-10 18:55:00,1.74366,1.74495,1.74364,1.74446,41000000.0
2008-09-10 19:00:00,1.74447,1.74447,1.74223,1.74393,47000000.0
2008-09-10 19:05:00,1.74385,1.74414,1.74263,1.74381,46000000.0
2008-09-10 19:10:00,1.74357,1.74374,1.74018,1.7429,45000000.0
2008-09-10 19:15:00,1.74161,1.74459,1.74031,1.74089,47000000.0
2008-09-10 19:20:00,1.74338,1.74461,1.74082,1.7437,50000000.0
2008-09-10 19:25:00,1.74011,1.74458,1.74011,1.74458,45000000.0
2008-09-10 19:30:00,1.74352,1.74505,1.7412,1.74162,44000000.0
2008-09-10 19:35:00,1.74453,1.74539,1.74059,1.74391,43000000.0
2008-09-10 19:40:00,1.74058,1.74367,1.73951,1.74293,47000000.0
2008-09-10 19:45:00,1.74299,1.74299,1.73823,1.74075,46000000.0
2008-09-10 19:50:00,1.73891,1.74048,1.73837,1.73952,36000000.0
2008-09-10 19:55:00,1.74068,1.74254,1.73949,1.74234,41000000.0
2008-09-10 20:00:00,1.74231,1.74231,1.73797,1.74228,43000000.0
2008-09-10 20:05:00,1.74191,1.74346,1.73945,1.74166,42000000.0
2008-09-10 20:10:00,1.7421,1.7421,1.73826,1.73952,39000000.0
2008-09-10 20:15:00,1.74194,1.74245,1.73916,1.74135,44000000.0
2008-09-10 20:20:00,1.74001,1.74203,1.73907,1.73907,44000000.0
2008-09-10 20:25:00,1.73954,1.74168,1.73826,1.741,45000000.0
2008-09-10 20:30:00,1.74122,1.74163,1.73729,1.74078,45000000.0
2008-09-10 20:35:00,1.73792,1.74129,1.73728,1.73728,44000000.0
2008-09-10 20:40:00,1.73703,1.74213,1.73703,1.74213,40000000.0
2008-09-10 20:45:00,1.74219,1.74219,1.73942,1.7419,41000000.0
2008-09-10 20:50:00,1.74225,1.74225,1.73845,1.73937,46000000.0
2008-09-10 20:55:00,1.74209,1.74213,1.73836,1.74147,42000000.0
2008-09-10 21:00:00,1.74114,1.74154,1.73825,1.74137,45000000.0
2008-09-10 21:05:00,1.74077,1.74134,1.73832,1.73914,40000000.0
2008-09-10 21:10:00,1.73886,1.74181,1.73886,1.73955,46000000.0
2008-09-10 21:15:00,1.74222,1.74224,1.73913,1.73942,49000000.0
2008-09-10 21:20:00,1.74253,1.74391,1.73987,1.74043,42000000.0
2008-09-10 21:25:00,1.74098,1.74471,1.74098,1.74191,52000000.0
2008-09-10 21:30:00,1.74473,1.74473,1.74201,1.74201,45000000.0
2008-09-10 21:35:00,1.74428,1.74508,1.74175,1.74191,48000000.0
2008-09-10 21:40:00,1.74208,1.74454,1.74087,1.74087,45000000.0
2008-09-10 21:45:00,1.7413,1.74416,1.74045,1.74367,46000000.0
2008-09-10 21:50:00,1.74029,1.74355,1.74016,1.74271,40000000.0
2008-09-10 21:55:00,1.74305,1.74381,1.73933,1.74381,42000000.0
2008-09-10 22:00:00,1.7439,1.74404,1.73945,1.74404,44000000.0
2008-09-10 22:05:00,1.74112,1.74423,1.73963,1.74021,38000000.0
2008-09-10 22:10:00,1.7403,1.74332,1.73991,1.74252,39000000.0
2008-09-10 22:15:00,1.7413,1.74331,1.73954,1.74312,40000000.0
2008-09-10 22:20:00,1.74067,1.74363,1.74065,1.74312,42000000.0
2008-09-10 22:25:00,1.74268,1.74268,1.73748,1.73748,44000000.0
2008-09-10 22:30:00,1.7401,1.7409,1.73681,1.73681,38000000.0
2008-09-10 22:35:00,1.73866,1.74307,1.73773,1.74264,44000000.0
2008-09-10 22:40:00,1.7408,1.74255,1.73974,1.74235,48000000.0
2008-09-10 22:45:00,1.74158,1.74203,1.73837,1.73837,47000000.0
2008-09-10 22:50:00,1.7388,1.75949,1.73778,1.74119,48000000.0
2008-09-10 22:55:00,1.75234,1.75234,1.7321,1.73868,45000000.0
2008-09-10 23:00:00,1.74213,1.74213,1.73673,1.73673,42000000.0
2008-09-10 23:05:00,1.73683,1.73902,1.7361,1.73902,44000000.0
2008-09-10 23:10:00,1.73839,1.73912,1.73801,1.7385,43000000.0
2008-09-10 23:15:00,1.73867,1.73867,1.73746,1.7378,47000000.0
2008-09-10 23:20:00,1.73749,1.73912,1.73569,1.73868,39000000.0
2008-09-10 23:25:00,1.73916,1.73933,1.73548,1.73888,44000000.0
2008-09-10 23:30:00,1.73822,1.73893,1.7354,1.73726,43000000.0
2008-09-10 23:35:00,1.73732,1.73954,1.73663,1.73708,38000000.0
2008-09-10 23:40:00,1.73885,1.7398,1.73687,1.73897,40000000.0
2008-09-10 23:45:00,1.73911,1.73911,1.73646,1.73811,27000000.0
2008-09-10 23:50:00,1.73654,1.73819,1.73457,1.73642,48000000.0
2008-09-10 23:55:00,1.73487,1.74015,1.73446,1.73579,42000000.0
2008-09-11 00:00:00,1.73744,1.74133,1.73615,1.7404,43000000.0
2008-09-11 00:05:00,1.74053,1.74053,1.73607,1.73698,41000000.0
2008-09-11 00:10:00,1.73908,1.74057,1.73657,1.7403,43000000.0
2008-09-11 00:15:00,1.7386,1.7402,1.73508,1.73776,43000000.0
2008-09-11 00:20:00,1.73635,1.73914,1.73491,1.73902,49000000.0
2008-09-11 00:25:00,1.7357,1.73946,1.7351,1.73946,40000000.0
2008-09-11 00:30:00,1.73973,1.74063,1.7365,1.73677,40000000.0
2008-09-11 00:35:00,1.73841,1.74057,1.73646,1.73689,44000000.0
2008-09-11 00:40:00,1.73715,1.73936,1.73672,1.73742,40000000.0
2008-09-11 00:45:00,1.73696,1.74019,1.73696,1.73966,48000000.0
2008-09-11 00:50:00,1.73708,1.73992,1.73692,1.73764,37000000.0
2008-09-11 00:55:00,1.737,1.74006,1.73677,1.73767,61000000.0
2008-09-11 01:00:00,1.74012,1.74058,1.73749,1.74027,64000000.0
2008-09-11 01:05:00,1.73809,1.74098,1.73775,1.74038,44000000.0
2008-09-11 01:10:00,1.74023,1.74062,1.73712,1.7402,42000000.0
2008-09-11 01:15:00,1.73938,1.74035,1.73706,1.73709,40000000.0
2008-09-11 01:20:00,1.73662,1.74029,1.73564,1.73564,45000000.0
2008-09-11 01:25:00,1.73614,1.7365,1.73503,1.73508,60000000.0
2008-09-11 01:30:00,1.73586,1.74367,1.73489,1.74292,65000000.0
2008-09-11 01:35:00,1.73542,1.74458,1.73542,1.74294,43000000.0
2008-09-11 01:40:00,1.73588,1.74323,1.73527,1.73704,43000000.0
2008-09-11 01:45:00,1.73855,1.74327,1.71916,1.71916,43000000.0
2008-09-11 01:50:00,1.74217,1.74217,1.71293,1.71298,43000000.0
2008-09-11 01:55:00,1.7326,1.73955,1.71344,1.73329,37000000.0
2008-09-11 02:00:00,1.73689,1.73915,1.73327,1.7345,33000000.0
2008-09-11 02:05:00,1.73862,1.74002,1.73348,1.7343,43000000.0
2008-09-11 02:10:00,1.73432,1.73999,1.7341,1.73607,41000000.0
2008-09-11 02:15:00,1.73919,1.74067,1.73654,1.74029,59000000.0
2008-09-11 02:20:00,1.74087,1.7414,1.73694,1.74068,41000000.0
2008-09-11 02:25:00,1.74087,1.74087,1.73605,1.73904,57000000.0
2008-09-11 02:30:00,1.73634,1.73921,1.73476,1.7353,64000000.0
2008-09-11 02:35:00,1.73592,1.73979,1.73529,1.73979,46000000.0
2008-09-11 02:40:00,1.73752,1.73974,1.73596,1.73944,43000000.0
2008-09-11 02:45:00,1.73958,1.73972,1.73575,1.73647,48000000.0
2008-09-11 02:50:00,1.73996,1.7402,1.73606,1.73606,39000000.0
2008-09-11 02:55:00,1.73657,1.73942,1.73578,1.7358,42000000.0
2008-09-11 03:00:00,1.7357,1.73997,1.7357,1.73994,55000000.0
2008-09-11 03:05:00,1.73738,1.74066,1.73658,1.73658,67000000.0
2008-09-11 03:10:00,1.738,1.74129,1.73779,1.73779,39000000.0
2008-09-11 03:15:00,1.73814,1.74081,1.73663,1.73663,42000000.0
2008-09-11 03:20:00,1.7369,1.74096,1.7369,1.74096,46000000.0
2008-09-11 03:25:00,1.74072,1.74113,1.73685,1.74103,45000000.0
2008-09-11 03:30:00,1.74037,1.74357,1.72503,1.74071,44000000.0
2008-09-11 03:35:00,1.74121,1.74207,1.73986,1.74207,43000000.0
2008-09-11 03:40:00,1.74028,1.7426,1.74028,1.74087,39000000.0
2008-09-11 03:45:00,1.73934,1.74299,1.73934,1.74081,44000000.0
2008-09-11 03:50:00,1.74262,1.74386,1.74104,1.7419,46000000.0
2008-09-11 03:55:00,1.74338,1.74406,1.7415,1.74238,45000000.0
2008-09-11 04:00:00,1.74306,1.74462,1.74261,1.7427,47000000.0
2008-09-11 04:05:00,1.74259,1.74459,1.74086,1.74086,45000000.0
2008-09-11 04:10:00,1.74242,1.74301,1.74067,1.74067,41000000.0
2008-09-11 04:15:00,1.74016,1.74282,1.74016,1.74106,39000000.0
2008-09-11 04:20:00,1.74127,1.74263,1.74074,1.74138,45000000.0
2008-09-11 04:25:00,1.74289,1.74297,1.74122,1.74157,36000000.0
2008-09-11 04:30:00,1.73994,1.74326,1.73994,1.74284,40000000.0
2008-09-11 04:35:00,1.74117,1.74304,1.74095,1.74143,45000000.0
2008-09-11 04:40:00,1.74292,1.74295,1.74094,1.74269,38000000.0
2008-09-11 04:45:00,1.73969,1.74275,1.73969,1.74087,46000000.0
2008-09-11 04:50:00,1.74083,1.74237,1.74045,1.74063,27000000.0
2008-09-11 04:55:00,1.74086,1.74285,1.74073,1.74285,33000000.0
2008-09-11 05:00:00,1.74013,1.74263,1.74013,1.74056,46000000.0
2008-09-11 05:05:00,1.74224,1.7424,1.74023,1.74049,54000000.0
2008-09-11 05:10:00,1.73974,1.74217,1.73706,1.73932,39000000.0
2008-09-11 05:15:00,1.74007,1.74007,1.73635,1.73855,33000000.0
2008-09-11 05:20:00,1.73866,1.73872,1.7359,1.73831,53000000.0
2008-09-11 05:25:00,1.73682,1.73875,1.73622,1.73838,46000000.0
2008-09-11 05:30:00,1.73696,1.73856,1.73609,1.73785,42000000.0
2008-09-11 05:35:00,1.73527,1.7381,1.73452,1.7381,42000000.0
2008-09-11 05:40:00,1.73585,1.73875,1.73585,1.73858,41000000.0
2008-09-11 05:45:00,1.73777,1.73847,1.73569,1.73799,43000000.0
2008-09-11 05:50:00,1.73605,1.73857,1.73598,1.73777,41000000.0
2008-09-11 05:55:00,1.73597,1.73792,1.73541,1.7355,32000000.0
2008-09-11 06:00:00,1.73686,1.73789,1.73531,1.73598,44000000.0
2008-09-11 06:05:00,1.73809,1.73879,1.73585,1.73879,44000000.0
2008-09-11 06:10:00,1.73608,1.73887,1.73597,1.73868,40000000.0
2008-09-11 06:15:00,1.73912,1.73937,1.73609,1.73609,43000000.0
2008-09-11 06:20:00,1.73782,1.73837,1.7353,1.73837,39000000.0
2008-09-11 06:25:00,1.73659,1.73831,1.73596,1.7382,46000000.0
2008-09-11 06:30:00,1.73639,1.73861,1.7356,1.73612,46000000.0
2008-09-11 06:35:00,1.73756,1.73914,1.73629,1.73852,40000000.0
2008-09-11 06:40:00,1.73609,1.73872,1.7359,1.73872,45000000.0
2008-09-11 06:45:00,1.73973,1.73973,1.7369,1.73724,39000000.0
2008-09-11 06:50:00,1.73892,1.74004,1.73756,1.74004,40000000.0
2008-09-11 06:55:00,1.73751,1.74012,1.73698,1.73997,65000000.0
2008-09-11 07:00:00,1.74078,1.74078,1.73756,1.73784,58000000.0
2008-09-11 07:05:00,1.73766,1.74207,1.73766,1.74199,47000000.0
2008-09-11 07:10:00,1.73989,1.74427,1.73965,1.74168,73000000.0
2008-09-11 07:15:00,1.74244,1.74244,1.73848,1.73851,48000000.0
2008-09-11 07:20:00,1.73828,1.74102,1.73713,1.74052,89000000.0
2008-09-11 07:25:00,1.73822,1.74545,1.73822,1.74493,70000000.0
2008-09-11 07:30:00,1.74338,1.74524,1.73877,1.74468,92000000.0
2008-09-11 07:35:00,1.74009,1.74655,1.73992,1.7464,116000000.0
2008-09-11 07:40:00,1.74142,1.74629,1.74059,1.74125,62000000.0
2008-09-11 07:45:00,1.74441,1.74622,1.74064,1.74064,46000000.0
2008-09-11 07:50:00,1.73989,1.7455,1.73936,1.74531,78000000.0
2008-09-11 07:55:00,1.74117,1.74569,1.74058,1.7411,78000000.0
2008-09-11 08:00:00,1.74478,1.74499,1.73982,1.7438,72000000.0
2008-09-11 08:05:00,1.73985,1.74492,1.73832,1.74345,102000000.0
2008-09-11 08:10:00,1.73924,1.74481,1.73918,1.74481,77000000.0
2008-09-11 08:15:00,1.74312,1.74551,1.74115,1.74433,41000000.0
2008-09-11 08:20:00,1.74156,1.7443,1.73901,1.74209,41000000.0
2008-09-11 08:25:00,1.73814,1.74442,1.73791,1.74442,41000000.0
2008-09-11 08:30:00,1.74443,1.74458,1.73852,1.73852,47000000.0
2008-09-11 08:35:00,1.73954,1.7422,1.73624,1.73784,36000000.0
2008-09-11 08:40:00,1.73956,1.74287,1.73715,1.73935,38000000.0
2008-09-11 08:45:00,1.74156,1.74501,1.73821,1.74501,44000000.0
2008-09-11 08:50:00,1.74193,1.74428,1.73868,1.74069,46000000.0
2008-09-11 08:55:00,1.74353,1.74537,1.74052,1.74129,40000000.0
2008-09-11 09:00:00,1.74302,1.74544,1.73926,1.74471,42000000.0
2008-09-11 09:05:00,1.73961,1.74508,1.73927,1.7442,44000000.0
2008-09-11 09:10:00,1.73831,1.74359,1.73798,1.74243,40000000.0
2008-09-11 09:15:00,1.74135,1.74589,1.74135,1.74589,44000000.0
2008-09-11 09:20:00,1.74634,1.74637,1.74344,1.74354,37000000.0
2008-09-11 09:25:00,1.74622,1.74713,1.74352,1.74713,41000000.0
2008-09-11 09:30:00,1.74631,1.74966,1.74584,1.74676,41000000.0
2008-09-11 09:35:00,1.74894,1.74894,1.74477,1.74882,40000000.0
2008-09-11 09:40:00,1.74677,1.74863,1.74546,1.74672,46000000.0
2008-09-11 09:45:00,1.746,1.74841,1.74525,1.74841,50000000.0
2008-09-11 09:50:00,1.74851,1.74946,1.74686,1.74823,40000000.0
2008-09-11 09:55:00,1.74905,1.75152,1.74786,1.74991,39000000.0
2008-09-11 10:00:00,1.74862,1.74999,1.7466,1.74701,48000000.0
2008-09-11 10:05:00,1.74874,1.74952,1.74664,1.74952,48000000.0
2008-09-11 10:10:00,1.74922,1.75168,1.74781,1.75155,41000000.0
2008-09-11 10:15:00,1.74939,1.75319,1.74889,1.75175,47000000.0
2008-09-11 10:20:00,1.75197,1.75547,1.75064,1.75227,39000000.0
2008-09-11 10:25:00,1.75114,1.75209,1.74853,1.75138,45000000.0
2008-09-11 10:30:00,1.74941,1.75247,1.74841,1.75039,51000000.0
2008-09-11 10:35:00,1.74906,1.75156,1.7486,1.75081,50000000.0
2008-09-11 10:40:00,1.74923,1.75333,1.74923,1.74981,41000000.0
2008-09-11 10:45:00,1.7503,1.75165,1.74849,1.75149,40000000.0
2008-09-11 10:50:00,1.75114,1.75153,1.74764,1.74961,39000000.0
2008-09-11 10:55:00,1.74947,1.74967,1.74677,1.7482,41000000.0
2008-09-11 11:00:00,1.74687,1.74944,1.74683,1.74897,43000000.0
2008-09-11 11:05:00,1.74721,1.75048,1.74597,1.74674,43000000.0
2008-09-11 11:10:00,1.74568,1.74944,1.74529,1.74909,46000000.0
2008-09-11 11:15:00,1.7473,1.74986,1.74594,1.74777,41000000.0
2008-09-11 11:20:00,1.74993,1.75146,1.74784,1.75098,47000000.0
2008-09-11 11:25:00,1.74817,1.75589,1.74817,1.75402,45000000.0
2008-09-11 11:30:00,1.75257,1.75433,1.751,1.75264,42000000.0
2008-09-11 11:35:00,1.75093,1.75386,1.75037,1.75286,45000000.0
2008-09-11 11:40:00,1.75278,1.75278,1.74881,1.7508,50000000.0
2008-09-11 11:45:00,1.75004,1.75138,1.74807,1.74807,43000000.0
2008-09-11 11:50:00,1.74714,1.7496,1.74676,1.74676,46000000.0
2008-09-11 11:55:00,1.74815,1.75031,1.74711,1.75031,46000000.0
2008-09-11 12:00:00,1.74896,1.75029,1.74692,1.7494,40000000.0
2008-09-11 12:05:00,1.74889,1.75109,1.74701,1.74979,38000000.0
2008-09-11 12:10:00,1.75057,1.75066,1.74604,1.74868,40000000.0
2008-09-11 12:15:00,1.7481,1.74904,1.74701,1.7476,46000000.0
2008-09-11 12:20:00,1.74976,1.74976,1.74675,1.74908,42000000.0
2008-09-11 12:25:00,1.74859,1.74991,1.74725,1.74991,51000000.0
2008-09-11 12:30:00,1.74885,1.7535,1.74864,1.7535,46000000.0
2008-09-11 12:35:00,1.75212,1.75281,1.7496,1.7496,45000000.0
2008-09-11 12:40:00,1.74923,1.75215,1.74916,1.75181,46000000.0
2008-09-11 12:45:00,1.75133,1.75393,1.7504,1.75322,47000000.0
2008-09-11 12:50:00,1.75274,1.75385,1.75037,1.75151,44000000.0
2008-09-11 12:55:00,1.74995,1.7531,1.74995,1.7531,42000000.0
2008-09-11 13:00:00,1.75196,1.75412,1.74908,1.75251,43000000.0
2008-09-11 13:05:00,1.75386,1.75531,1.75176,1.75531,46000000.0
2008-09-11 13:10:00,1.75334,1.75505,1.75062,1.7546,47000000.0
2008-09-11 13:15:00,1.75313,1.75494,1.75176,1.75416,47000000.0
2008-09-11 13:20:00,1.7544,1.75553,1.75184,1.75387,42000000.0
2008-09-11 13:25:00,1.75459,1.75545,1.75325,1.75493,43000000.0
2008-09-11 13:30:00,1.75461,1.75595,1.75322,1.75322,43000000.0
2008-09-11 13:35:00,1.75389,1.7559,1.75282,1.75412,44000000.0
2008-09-11 13:40:00,1.75288,1.75671,1.75267,1.75492,45000000.0
2008-09-11 13:45:00,1.75555,1.76232,1.75507,1.75928,46000000.0
2008-09-11 13:50:00,1.76079,1.7639,1.75992,1.7639,45000000.0
2008-09-11 13:55:00,1.76485,1.76485,1.7593,1.76039,46000000.0
2008-09-11 14:00:00,1.75828,1.7658,1.7581,1.7658,42000000.0
2008-09-11 14:05:00,1.76336,1.76647,1.76279,1.76484,47000000.0
2008-09-11 14:10:00,1.76504,1.76799,1.76388,1.76516,51000000.0
2008-09-11 14:15:00,1.76598,1.76846,1.76565,1.76789,44000000.0
2008-09-11 14:20:00,1.76742,1.7686,1.76553,1.76735,43000000.0
2008-09-11 14:25:00,1.76864,1.77148,1.76534,1.76534,38000000.0
2008-09-11 14:30:00,1.76932,1.77165,1.76659,1.76989,46000000.0
2008-09-11 14:35:00,1.77032,1.77166,1.7659,1.76797,45000000.0
2008-09-11 14:40:00,1.768,1.768,1.7627,1.76355,45000000.0
2008-09-11 14:45:00,1.76564,1.76575,1.76251,1.76485,50000000.0
2008-09-11 14:50:00,1.76379,1.76653,1.76214,1.76582,42000000.0
2008-09-11 14:55:00,1.76632,1.76905,1.76477,1.7673,42000000.0
2008-09-11 15:00:00,1.76756,1.76756,1.76338,1.76338,44000000.0
2008-09-11 15:05:00,1.7632,1.76532,1.76163,1.76203,46000000.0
2008-09-11 15:10:00,1.76463,1.76571,1.7616,1.76491,47000000.0
2008-09-11 15:15:00,1.76436,1.76564,1.76184,1.76188,42000000.0
2008-09-11 15:20:00,1.76395,1.76581,1.76141,1.76581,41000000.0
2008-09-11 15:25:00,1.76429,1.76614,1.76244,1.76433,49000000.0
2008-09-11 15:30:00,1.76276,1.76433,1.76044,1.76202,46000000.0
2008-09-11 15:35:00,1.76176,1.76205,1.75942,1.7604,47000000.0
2008-09-11 15:40:00,1.76225,1.76306,1.75983,1.76113,46000000.0
2008-09-11 15:45:00,1.76238,1.76397,1.7606,1.76259,40000000.0
2008-09-11 15:50:00,1.7638,1.7638,1.75976,1.7631,48000000.0
2008-09-11 15:55:00,1.76269,1.76413,1.75989,1.76277,40000000.0
2008-09-11 16:00:00,1.7624,1.76275,1.75896,1.75998,35000000.0
2008-09-11 16:05:00,1.75985,1.76116,1.75803,1.76018,48000000.0
2008-09-11 16:10:00,1.75913,1.75913,1.75436,1.75827,48000000.0
2008-09-11 16:15:00,1.75531,1.7596,1.75531,1.7596,45000000.0
2008-09-11 16:20:00,1.75742,1.76044,1.75709,1.75937,51000000.0
2008-09-11 16:25:00,1.75852,1.76047,1.75662,1.76047,38000000.0
2008-09-11 16:30:00,1.75937,1.76239,1.74778,1.76239,45000000.0
2008-09-11 16:35:00,1.7624,1.7624,1.75803,1.76016,37000000.0
2008-09-11 16:40:00,1.76053,1.76053,1.7571,1.75712,45000000.0
2008-09-11 16:45:00,1.75777,1.75982,1.75214,1.75346,41000000.0
2008-09-11 16:50:00,1.75184,1.7565,1.75121,1.75413,46000000.0
2008-09-11 16:55:00,1.7554,1.75592,1.75112,1.75362,41000000.0
2008-09-11 17:00:00,1.75619,1.75799,1.75321,1.75799,42000000.0
2008-09-11 17:05:00,1.75858,1.75858,1.75424,1.75715,43000000.0
2008-09-11 17:10:00,1.75516,1.75669,1.75265,1.75614,49000000.0
2008-09-11 17:15:00,1.75529,1.75682,1.7541,1.75678,42000000.0
2008-09-11 17:20:00,1.75639,1.75745,1.75412,1.75514,45000000.0
2008-09-11 17:25:00,1.75568,1.76093,1.75568,1.76058,45000000.0
2008-09-11 17:30:00,1.75859,1.76113,1.75736,1.75953,36000000.0
2008-09-11 17:35:00,1.75857,1.75968,1.75605,1.75968,43000000.0
2008-09-11 17:40:00,1.76023,1.76029,1.75511,1.75595,38000000.0
2008-09-11 17:45:00,1.75479,1.75716,1.75346,1.75507,54000000.0
2008-09-11 17:50:00,1.75686,1.7595,1.7548,1.75612,45000000.0
2008-09-11 17:55:00,1.75782,1.76038,1.75577,1.75677,43000000.0
2008-09-11 18:00:00,1.7561,1.75665,1.75232,1.75614,42000000.0
2008-09-11 18:05:00,1.75572,1.75673,1.75222,1.75623,42000000.0
2008-09-11 18:10:00,1.75647,1.75716,1.75313,1.75614,43000000.0
2008-09-11 18:15:00,1.75471,1.75716,1.75383,1.75585,42000000.0
2008-09-11 18:20:00,1.75741,1.75809,1.75421,1.75463,44000000.0
2008-09-11 18:25:00,1.7553,1.75805,1.75413,1.75413,47000000.0
2008-09-11 18:30:00,1.75485,1.75785,1.75308,1.75377,44000000.0
2008-09-11 18:35:00,1.752,1.75455,1.75142,1.7543,42000000.0
2008-09-11 18:40:00,1.75414,1.75641,1.75173,1.75641,45000000.0
2008-09-11 18:45:00,1.75512,1.75772,1.75476,1.7574,43000000.0
2008-09-11 18:50:00,1.75464,1.75718,1.75445,1.75542,45000000.0
2008-09-11 18:55:00,1.75546,1.75798,1.75528,1.75673,41000000.0
2008-09-11 19:00:00,1.75656,1.75882,1.75344,1.75344,47000000.0
2008-09-11 19:05:00,1.75771,1.75838,1.75212,1.75296,46000000.0
2008-09-11 19:10:00,1.75222,1.75865,1.75222,1.75809,45000000.0
2008-09-11 19:15:00,1.75547,1.75786,1.75172,1.75689,47000000.0
2008-09-11 19:20:00,1.75675,1.75707,1.75113,1.75243,50000000.0
2008-09-11 19:25:00,1.75777,1.75781,1.7499,1.75571,45000000.0
2008-09-11 19:30:00,1.75343,1.75659,1.75172,1.75284,44000000.0
2008-09-11 19:35:00,1.75338,1.75786,1.75225,1.75714,43000000.0
2008-09-11 19:40:00,1.75313,1.75887,1.75199,1.75308,47000000.0
2008-09-11 19:45:00,1.75315,1.75966,1.75315,1.75897,46000000.0
2008-09-11 19:50:00,1.75854,1.76027,1.75478,1.75787,36000000.0
2008-09-11 19:55:00,1.75937,1.75937,1.75131,1.75527,41000000.0
2008-09-11 20:00:00,1.75528,1.75799,1.75225,1.75246,43000000.0
2008-09-11 20:05:00,1.7557,1.75878,1.75258,1.75824,42000000.0
2008-09-11 20:10:00,1.75533,1.75733,1.75188,1.75247,39000000.0
2008-09-11 20:15:00,1.75584,1.75669,1.75121,1.75408,44000000.0
2008-09-11 20:20:00,1.74978,1.7548,1.74914,1.75,44000000.0
2008-09-11 20:25:00,1.75365,1.7545,1.74864,1.75413,45000000.0
2008-09-11 20:30:00,1.74879,1.75497,1.74855,1.75497,45000000.0
2008-09-11 20:35:00,1.75564,1.75569,1.7495,1.75435,44000000.0
2008-09-11 20:40:00,1.75512,1.75648,1.75063,1.75648,40000000.0
2008-09-11 20:45:00,1.75399,1.7578,1.75286,1.7575,41000000.0
2008-09-11 20:50:00,1.7586,1.7586,1.75182,1.75719,46000000.0
2008-09-11 20:55:00,1.75614,1.75768,1.75134,1.75662,42000000.0
2008-09-11 21:00:00,1.75539,1.757,1.75221,1.75315,45000000.0
2008-09-11 21:05:00,1.75259,1.75627,1.75212,1.75627,40000000.0
2008-09-11 21:10:00,1.75602,1.75622,1.75124,1.75459,46000000.0
2008-09-11 21:15:00,1.75509,1.75509,1.74992,1.75246,49000000.0
2008-09-11 21:20:00,1.74966,1.75375,1.7495,1.75368,42000000.0
2008-09-11 21:25:00,1.74895,1.75353,1.74834,1.75353,52000000.0
2008-09-11 21:30:00,1.75387,1.7541,1.74897,1.7495,45000000.0
2008-09-11 21:35:00,1.74946,1.75384,1.74804,1.7521,48000000.0
2008-09-11 21:40:00,1.7513,1.75353,1.74826,1.75276,45000000.0
2008-09-11 21:45:00,1.75167,1.75295,1.74761,1.752,46000000.0
2008-09-11 21:50:00,1.75147,1.75315,1.74838,1.75314,40000000.0
2008-09-11 21:55:00,1.75213,1.75549,1.74907,1.74907,42000000.0
2008-09-11 22:00:00,1.75271,1.75414,1.74919,1.75179,44000000.0
2008-09-11 22:05:00,1.75039,1.75242,1.74802,1.74873,38000000.0
2008-09-11 22:10:00,1.75213,1.75291,1.74889,1.74961,39000000.0
2008-09-11 22:15:00,1.75194,1.75361,1.74905,1.74905,40000000.0
2008-09-11 22:20:00,1.74965,1.75367,1.7481,1.75367,42000000.0
2008-09-11 22:25:00,1.75377,1.75402,1.74951,1.75344,44000000.0
2008-09-11 22:30:00,1.75369,1.75395,1.74905,1.75261,38000000.0
2008-09-11 22:35:00,1.74961,1.7534,1.74859,1.7493,44000000.0
2008-09-11 22:40:00,1.74916,1.75553,1.7486,1.74911,48000000.0
2008-09-11 22:45:00,1.75181,1.75284,1.74865,1.74873,47000000.0
2008-09-11 22:50:00,1.75014,1.75528,1.74907,1.75528,48000000.0
2008-09-11 22:55:00,1.75405,1.75539,1.74246,1.74363,45000000.0
2008-09-11 23:00:00,1.75025,1.75313,1.74287,1.74414,42000000.0
2008-09-11 23:05:00,1.74843,1.75063,1.74457,1.74497,44000000.0
2008-09-11 23:10:00,1.74413,1.75095,1.74407,1.74649,43000000.0
2008-09-11 23:15:00,1.75431,1.75431,1.74538,1.74637,47000000.0
2008-09-11 23:20:00,1.7504,1.75938,1.74577,1.75845,39000000.0
2008-09-11 23:25:00,1.75368,1.76007,1.75165,1.75447,44000000.0
2008-09-11 23:30:00,1.76198,1.76198,1.75426,1.75529,43000000.0
2008-09-11 23:35:00,1.75991,1.75991,1.74273,1.74679,38000000.0
2008-09-11 23:40:00,1.74356,1.74669,1.74125,1.7451,40000000.0
2008-09-11 23:45:00,1.76181,1.76181,1.74215,1.74728,45000000.0
2008-09-11 23:50:00,1.74747,1.74807,1.74245,1.74329,48000000.0
2008-09-11 23:55:00,1.74747,1.74869,1.7437,1.7437,34000000.0
2008-09-12 00:00:00,1.76562,1.76562,1.74101,1.74101,47000000.0
2008-09-12 00:05:00,1.74607,1.7462,1.74048,1.74134,45000000.0
2008-09-12 00:10:00,1.74528,1.74686,1.74112,1.74138,43000000.0
2008-09-12 00:15:00,1.7653,1.7653,1.73813,1.74518,43000000.0
2008-09-12 00:20:00,1.73838,1.74629,1.73787,1.73787,49000000.0
2008-09-12 00:25:00,1.74408,1.74535,1.73716,1.73846,31000000.0
2008-09-12 00:30:00,1.76167,1.76167,1.73726,1.74753,40000000.0
2008-09-12 00:35:00,1.74678,1.74678,1.73817,1.73911,44000000.0
2008-09-12 00:40:00,1.74566,1.74729,1.73273,1.73273,40000000.0
2008-09-12 00:45:00,1.7651,1.7651,1.73346,1.74593,48000000.0
2008-09-12 00:50:00,1.74607,1.74837,1.7446,1.74779,37000000.0
2008-09-12 00:55:00,1.74737,1.75084,1.74737,1.7505,61000000.0
2008-09-12 01:00:00,1.7646,1.7646,1.74905,1.75057,64000000.0
2008-09-12 01:05:00,1.75056,1.75056,1.74879,1.74895,44000000.0
2008-09-12 01:10:00,1.75041,1.75206,1.74938,1.75079,35000000.0
2008-09-12 01:15:00,1.76515,1.76515,1.74989,1.75195,36000000.0
2008-09-12 01:20:00,1.75171,1.75173,1.74933,1.75065,45000000.0
2008-09-12 01:25:00,1.74955,1.75147,1.74826,1.74851,60000000.0
2008-09-12 01:30:00,1.75206,1.75206,1.74803,1.74853,65000000.0
2008-09-12 01:35:00,1.7482,1.7501,1.74778,1.7489,41000000.0
2008-09-12 01:40:00,1.74902,1.75192,1.74892,1.75165,43000000.0
2008-09-12 01:45:00,1.76616,1.76616,1.74593,1.74593,43000000.0
2008-09-12 01:50:00,1.74596,1.75109,1.74596,1.75085,42000000.0
2008-09-12 01:55:00,1.75116,1.75125,1.7502,1.75053,37000000.0
2008-09-12 02:00:00,1.75084,1.75152,1.75008,1.75036,33000000.0
2008-09-12 02:05:00,1.74995,1.75245,1.74983,1.75222,43000000.0
2008-09-12 02:10:00,1.75235,1.75365,1.75165,1.75363,41000000.0
2008-09-12 02:15:00,1.76824,1.76824,1.75393,1.75434,59000000.0
2008-09-12 02:20:00,1.75425,1.75457,1.75341,1.75344,38000000.0
2008-09-12 02:25:00,1.75327,1.75399,1.75284,1.75301,57000000.0
2008-09-12 02:30:00,1.75308,1.7661,1.75242,1.75299,64000000.0
2008-09-12 02:35:00,1.75293,1.75364,1.7518,1.7518,46000000.0
2008-09-12 02:40:00,1.75177,1.7518,1.75023,1.75114,43000000.0
2008-09-12 02:45:00,1.75578,1.76198,1.75123,1.75155,47000000.0
2008-09-12 02:50:00,1.75117,1.7516,1.75048,1.7514,47000000.0
2008-09-12 02:55:00,1.75118,1.75149,1.75075,1.75084,42000000.0
2008-09-12 03:00:00,1.76564,1.76564,1.74852,1.74982,55000000.0
2008-09-12 03:05:00,1.74998,1.75036,1.74819,1.74819,67000000.0
2008-09-12 03:10:00,1.74816,1.749,1.74816,1.7487,35000000.0
2008-09-12 03:15:00,1.75178,1.75178,1.74889,1.74942,42000000.0
2008-09-12 03:20:00,1.74942,1.75045,1.74942,1.75015,46000000.0
2008-09-12 03:25:00,1.75009,1.75015,1.74943,1.74957,45000000.0
2008-09-12 03:30:00,1.7495,1.76018,1.74829,1.74859,45000000.0
2008-09-12 03:35:00,1.74825,1.74873,1.74809,1.74844,43000000.0
2008-09-12 03:40:00,1.74853,1.75032,1.7484,1.75032,35000000.0
2008-09-12 03:45:00,1.75364,1.75364,1.74993,1.75101,46000000.0
2008-09-12 03:50:00,1.75053,1.75152,1.75053,1.7507,46000000.0
2008-09-12 03:55:00,1.75089,1.75104,1.75041,1.75078,45000000.0
2008-09-12 04:00:00,1.76643,1.76643,1.75057,1.7528,47000000.0
2008-09-12 04:05:00,1.75248,1.75317,1.75023,1.75057,45000000.0
2008-09-12 04:10:00,1.75006,1.75105,1.74867,1.74937,39000000.0
2008-09-12 04:15:00,1.7518,1.7518,1.74892,1.74964,32000000.0
2008-09-12 04:20:00,1.74955,1.75168,1.74947,1.7512,45000000.0
2008-09-12 04:25:00,1.75084,1.75107,1.75025,1.75029,37000000.0
2008-09-12 04:30:00,1.75139,1.75283,1.75037,1.75138,40000000.0
2008-09-12 04:35:00,1.75069,1.75083,1.75015,1.75044,45000000.0
2008-09-12 04:40:00,1.75034,1.75049,1.74972,1.75015,32000000.0
2008-09-12 04:45:00,1.75414,1.75414,1.74971,1.75026,36000000.0
2008-09-12 04:50:00,1.75015,1.75016,1.74965,1.74973,31000000.0
2008-09-12 04:55:00,1.74975,1.74996,1.74907,1.74977,40000000.0
2008-09-12 05:00:00,1.75241,1.75241,1.7489,1.74924,46000000.0
2008-09-12 05:05:00,1.74949,1.75013,1.7493,1.74999,54000000.0
2008-09-12 05:10:00,1.75003,1.75087,1.74967,1.75004,39000000.0
2008-09-12 05:15:00,1.75104,1.75241,1.75038,1.75241,40000000.0
2008-09-12 05:20:00,1.75112,1.75265,1.75018,1.75037,53000000.0
2008-09-12 05:25:00,1.7503,1.75228,1.74937,1.74937,46000000.0
2008-09-12 05:30:00,1.75185,1.75185,1.74871,1.75027,42000000.0
2008-09-12 05:35:00,1.74904,1.75085,1.74899,1.74965,35000000.0
2008-09-12 05:40:00,1.75086,1.75309,1.74972,1.75301,41000000.0
2008-09-12 05:45:00,1.75485,1.75485,1.75117,1.75281,43000000.0
2008-09-12 05:50:00,1.75116,1.75281,1.75054,1.75263,41000000.0
2008-09-12 05:55:00,1.75088,1.75265,1.75082,1.75236,43000000.0
2008-09-12 06:00:00,1.7538,1.7538,1.75039,1.75238,44000000.0
2008-09-12 06:05:00,1.75216,1.75228,1.75031,1.75198,44000000.0
2008-09-12 06:10:00,1.75038,1.75242,1.74988,1.74988,40000000.0
2008-09-12 06:15:00,1.75251,1.75251,1.74983,1.75149,33000000.0
2008-09-12 06:20:00,1.75186,1.75186,1.74907,1.74951,39000000.0
2008-09-12 06:25:00,1.75005,1.75207,1.74988,1.75029,46000000.0
2008-09-12 06:30:00,1.75356,1.755,1.75203,1.75484,46000000.0
2008-09-12 06:35:00,1.75508,1.75508,1.7526,1.75288,33000000.0
2008-09-12 06:40:00,1.75256,1.7533,1.75136,1.75183,45000000.0
2008-09-12 06:45:00,1.75198,1.75419,1.75119,1.75175,39000000.0
2008-09-12 06:50:00,1.75199,1.75221,1.75035,1.7507,40000000.0
2008-09-12 06:55:00,1.75115,1.75267,1.75095,1.75207,65000000.0
2008-09-12 07:00:00,1.75222,1.75479,1.75071,1.75099,58000000.0
2008-09-12 07:05:00,1.75081,1.75131,1.74926,1.7497,47000000.0
2008-09-12 07:10:00,1.75119,1.7529,1.74974,1.75115,73000000.0
2008-09-12 07:15:00,1.75425,1.75425,1.75043,1.75287,48000000.0
2008-09-12 07:20:00,1.75126,1.7546,1.75079,1.75378,89000000.0
2008-09-12 07:25:00,1.75406,1.75409,1.75001,1.75124,70000000.0
2008-09-12 07:30:00,1.75452,1.75452,1.74772,1.74873,92000000.0
2008-09-12 07:35:00,1.75171,1.75246,1.74704,1.75084,116000000.0
2008-09-12 07:40:00,1.74748,1.75186,1.74726,1.74754,62000000.0
2008-09-12 07:45:00,1.75071,1.75263,1.74595,1.75263,46000000.0
2008-09-12 07:50:00,1.75279,1.75313,1.74773,1.7479,78000000.0
2008-09-12 07:55:00,1.74797,1.75265,1.74774,1.75198,78000000.0
2008-09-12 08:00:00,1.75139,1.75286,1.74839,1.74888,72000000.0
2008-09-12 08:05:00,1.75279,1.75508,1.74854,1.74965,102000000.0
2008-09-12 08:10:00,1.75346,1.75394,1.7486,1.75319,77000000.0
2008-09-12 08:15:00,1.75263,1.75407,1.74936,1.74976,41000000.0
2008-09-12 08:20:00,1.75293,1.75603,1.75109,1.75148,41000000.0
2008-09-12 08:25:00,1.75425,1.75517,1.74978,1.75412,41000000.0
2008-09-12 08:30:00,1.75488,1.755,1.74932,1.75051,47000000.0
2008-09-12 08:35:00,1.75031,1.75553,1.74853,1.75409,36000000.0
2008-09-12 08:40:00,1.75419,1.75419,1.74857,1.75289,38000000.0
2008-09-12 08:45:00,1.75221,1.75336,1.74852,1.75312,44000000.0
2008-09-12 08:50:00,1.74846,1.7556,1.74846,1.75555,46000000.0
2008-09-12 08:55:00,1.75098,1.75558,1.75057,1.75057,40000000.0
2008-09-12 09:00:00,1.75454,1.7558,1.75039,1.75564,42000000.0
2008-09-12 09:05:00,1.75495,1.75672,1.75362,1.75432,44000000.0
2008-09-12 09:10:00,1.75461,1.75461,1.75075,1.75422,40000000.0
2008-09-12 09:15:00,1.75261,1.75515,1.75125,1.75493,44000000.0
2008-09-12 09:20:00,1.75457,1.75496,1.7532,1.75442,37000000.0
2008-09-12 09:25:00,1.75444,1.75444,1.75253,1.75394,41000000.0
2008-09-12 09:30:00,1.75389,1.75509,1.75157,1.75473,41000000.0
2008-09-12 09:35:00,1.75474,1.75575,1.75285,1.75285,40000000.0
2008-09-12 09:40:00,1.75442,1.75465,1.75206,1.75229,46000000.0
2008-09-12 09:45:00,1.75268,1.75572,1.75264,1.75541,50000000.0
2008-09-12 09:50:00,1.7556,1.7556,1.75274,1.75516,40000000.0
2008-09-12 09:55:00,1.75546,1.75546,1.75302,1.75408,39000000.0
2008-09-12 10:00:00,1.75449,1.75694,1.75354,1.75598,48000000.0
2008-09-12 10:05:00,1.75696,1.75753,1.75454,1.75646,48000000.0
2008-09-12 10:10:00,1.75544,1.75786,1.75515,1.75667,41000000.0
2008-09-12 10:15:00,1.75722,1.7574,1.75417,1.75534,47000000.0
2008-09-12 10:20:00,1.75351,1.75615,1.75211,1.75604,39000000.0
2008-09-12 10:25:00,1.75545,1.75567,1.75209,1.75209,45000000.0
2008-09-12 10:30:00,1.75296,1.75427,1.75155,1.75332,51000000.0
2008-09-12 10:35:00,1.7536,1.75377,1.74944,1.75081,50000000.0
2008-09-12 10:40:00,1.75239,1.7532,1.75025,1.75216,41000000.0
2008-09-12 10:45:00,1.75112,1.75318,1.75023,1.75075,40000000.0
2008-09-12 10:50:00,1.75034,1.75422,1.74998,1.75378,39000000.0
2008-09-12 10:55:00,1.75268,1.75359,1.75092,1.75239,41000000.0
2008-09-12 11:00:00,1.7523,1.75351,1.75159,1.75199,43000000.0
2008-09-12 11:05:00,1.75306,1.75306,1.75016,1.75059,43000000.0
2008-09-12 11:10:00,1.75044,1.75275,1.75015,1.7515,46000000.0
2008-09-12 11:15:00,1.75107,1.75169,1.74901,1.74911,41000000.0
2008-09-12 11:20:00,1.74942,1.75219,1.74942,1.75207,47000000.0
2008-09-12 11:25:00,1.75168,1.75252,1.75048,1.75171,45000000.0
2008-09-12 11:30:00,1.75212,1.75341,1.75104,1.75296,42000000.0
2008-09-12 11:35:00,1.7518,1.75414,1.75142,1.75264,45000000.0
2008-09-12 11:40:00,1.75374,1.75407,1.75211,1.75395,50000000.0
2008-09-12 11:45:00,1.75368,1.75423,1.7524,1.75342,43000000.0
2008-09-12 11:50:00,1.75337,1.75417,1.75233,1.75401,46000000.0
2008-09-12 11:55:00,1.75407,1.75537,1.75317,1.7542,46000000.0
2008-09-12 12:00:00,1.75481,1.75628,1.75388,1.7561,40000000.0
2008-09-12 12:05:00,1.75533,1.75699,1.75461,1.75699,38000000.0
2008-09-12 12:10:00,1.75714,1.75714,1.7555,1.75588,40000000.0
2008-09-12 12:15:00,1.75659,1.7586,1.75557,1.7586,46000000.0
2008-09-12 12:20:00,1.75825,1.75825,1.75669,1.75821,42000000.0
2008-09-12 12:25:00,1.7577,1.75886,1.75701,1.75848,51000000.0
2008-09-12 12:30:00,1.75798,1.75976,1.7575,1.75976,46000000.0
2008-09-12 12:35:00,1.75958,1.75995,1.75792,1.75956,45000000.0
2008-09-12 12:40:00,1.75955,1.76,1.7576,1.75765,46000000.0
2008-09-12 12:45:00,1.75826,1.7586,1.75705,1.75705,47000000.0
2008-09-12 12:50:00,1.75748,1.75808,1.75609,1.75609,44000000.0
2008-09-12 12:55:00,1.75613,1.75722,1.75485,1.75591,42000000.0
2008-09-12 13:00:00,1.75758,1.75858,1.75621,1.75858,43000000.0
2008-09-12 13:05:00,1.75757,1.75984,1.75706,1.75984,46000000.0
2008-09-12 13:10:00,1.75927,1.76087,1.75807,1.75987,47000000.0
2008-09-12 13:15:00,1.75899,1.76055,1.75836,1.76009,47000000.0
2008-09-12 13:20:00,1.76,1.76021,1.7584,1.75887,42000000.0
2008-09-12 13:25:00,1.75804,1.75972,1.75763,1.75905,43000000.0
2008-09-12 13:30:00,1.75865,1.75972,1.75709,1.75972,43000000.0
2008-09-12 13:35:00,1.75819,1.76091,1.75797,1.75863,44000000.0
2008-09-12 13:40:00,1.75841,1.75987,1.75614,1.75743,45000000.0
2008-09-12 13:45:00,1.75679,1.75767,1.75574,1.75677,46000000.0
2008-09-12 13:50:00,1.75578,1.75771,1.75578,1.75771,45000000.0
2008-09-12 13:55:00,1.7576,1.75903,1.75664,1.75883,46000000.0
2008-09-12 14:00:00,1.75884,1.75981,1.75809,1.75957,42000000.0
2008-09-12 14:05:00,1.7593,1.75938,1.7578,1.75876,47000000.0
2008-09-12 14:10:00,1.75854,1.75984,1.75801,1.75801,51000000.0
2008-09-12 14:15:00,1.75909,1.76022,1.7577,1.75933,44000000.0
2008-09-12 14:20:00,1.75835,1.75862,1.75637,1.75714,43000000.0
2008-09-12 14:25:00,1.75858,1.76017,1.75368,1.75368,38000000.0
2008-09-12 14:30:00,1.7571,1.7607,1.75515,1.75939,46000000.0
2008-09-12 14:35:00,1.75914,1.75953,1.75641,1.75704,45000000.0
2008-09-12 14:40:00,1.75688,1.75804,1.75591,1.7577,45000000.0
2008-09-12 14:45:00,1.75768,1.75856,1.75582,1.75718,50000000.0
2008-09-12 14:50:00,1.75732,1.75879,1.75609,1.7576,42000000.0
2008-09-12 14:55:00,1.75737,1.76034,1.75545,1.76034,42000000.0
2008-09-12 15:00:00,1.7609,1.76098,1.75698,1.75698,44000000.0
2008-09-12 15:05:00,1.75711,1.76071,1.756,1.75906,46000000.0
2008-09-12 15:10:00,1.76124,1.76144,1.75897,1.76017,47000000.0
2008-09-12 15:15:00,1.76062,1.76246,1.75937,1.76214,42000000.0
2008-09-12 15:20:00,1.76202,1.76253,1.75927,1.7615,41000000.0
2008-09-12 15:25:00,1.76093,1.76145,1.75754,1.75905,49000000.0
2008-09-12 15:30:00,1.75938,1.76213,1.75828,1.75943,46000000.0
2008-09-12 15:35:00,1.75877,1.76299,1.75877,1.76299,47000000.0
2008-09-12 15:40:00,1.76265,1.76272,1.75941,1.76081,46000000.0
2008-09-12 15:45:00,1.76074,1.76108,1.75825,1.76067,40000000.0
2008-09-12 15:50:00,1.76021,1.76208,1.75639,1.75639,48000000.0
2008-09-12 15:55:00,1.75706,1.75816,1.75361,1.75617,40000000.0
2008-09-12 16:00:00,1.75669,1.75693,1.7555,1.75633,35000000.0
2008-09-12 16:05:00,1.7559,1.75686,1.75497,1.75631,48000000.0
2008-09-12 16:10:00,1.75609,1.75738,1.75609,1.75719,48000000.0
2008-09-12 16:15:00,1.75729,1.75761,1.75495,1.75508,45000000.0
2008-09-12 16:20:00,1.75552,1.75726,1.75493,1.75714,51000000.0
2008-09-12 16:25:00,1.75735,1.75821,1.75569,1.75718,38000000.0
2008-09-12 16:30:00,1.75693,1.75693,1.75469,1.75642,45000000.0
2008-09-12 16:35:00,1.75656,1.75677,1.75542,1.75542,37000000.0
2008-09-12 16:40:00,1.75541,1.75583,1.7549,1.75568,45000000.0
2008-09-12 16:45:00,1.75629,1.75847,1.75573,1.75847,41000000.0
2008-09-12 16:50:00,1.75887,1.75919,1.75723,1.75919,46000000.0
2008-09-12 16:55:00,1.7586,1.75925,1.75454,1.75519,41000000.0
2008-09-12 17:00:00,1.75511,1.75563,1.75374,1.75486,42000000.0
2008-09-12 17:05:00,1.75495,1.75585,1.75335,1.75446,43000000.0
2008-09-12 17:10:00,1.75385,1.75473,1.75141,1.75185,49000000.0
2008-09-12 17:15:00,1.75287,1.75339,1.75147,1.75236,42000000.0
2008-09-12 17:20:00,1.75284,1.75708,1.75218,1.75572,45000000.0
2008-09-12 17:25:00,1.75554,1.7563,1.75428,1.7563,45000000.0
2008-09-12 17:30:00,1.75671,1.75929,1.75491,1.75929,36000000.0
2008-09-12 17:35:00,1.75877,1.75923,1.75707,1.75756,43000000.0
2008-09-12 17:40:00,1.75715,1.7596,1.75715,1.7585,38000000.0
2008-09-12 17:45:00,1.7581,1.75972,1.75758,1.75972,54000000.0
2008-09-12 17:50:00,1.75909,1.76016,1.75817,1.7585,45000000.0
2008-09-12 17:55:00,1.75849,1.75903,1.75748,1.75863,43000000.0
2008-09-12 18:00:00,1.75853,1.7586,1.75447,1.75531,42000000.0
2008-09-12 18:05:00,1.75498,1.75612,1.75402,1.75612,42000000.0
2008-09-12 18:10:00,1.75641,1.75719,1.75512,1.75599,43000000.0
2008-09-12 18:15:00,1.75596,1.75694,1.75586,1.75638,42000000.0
2008-09-12 18:20:00,1.75704,1.75778,1.75611,1.75726,44000000.0
2008-09-12 18:25:00,1.75757,1.75771,1.75697,1.7571,47000000.0
2008-09-12 18:30:00,1.75754,1.75754,1.75671,1.7571,44000000.0
2008-09-12 18:35:00,1.75766,1.75847,1.75691,1.75783,42000000.0
2008-09-12 18:40:00,1.75838,1.76032,1.75823,1.75917,45000000.0
2008-09-12 18:45:00,1.75946,1.75946,1.75792,1.75863,43000000.0
2008-09-12 18:50:00,1.75821,1.75972,1.75821,1.75929,45000000.0
2008-09-12 18:55:00,1.75901,1.7593,1.75647,1.7568,41000000.0
2008-09-12 19:00:00,1.75752,1.75835,1.75684,1.75785,47000000.0
2008-09-12 19:05:00,1.75708,1.75849,1.75671,1.75732,46000000.0
2008-09-12 19:10:00,1.75752,1.75769,1.75679,1.75684,45000000.0
2008-09-12 19:15:00,1.75698,1.75726,1.75592,1.75642,47000000.0
2008-09-12 19:20:00,1.75609,1.7579,1.75609,1.75755,50000000.0
2008-09-12 19:25:00,1.75722,1.75762,1.754,1.75467,45000000.0
2008-09-12 19:30:00,1.75689,1.75797,1.75477,1.75583,44000000.0
2008-09-12 19:35:00,1.7561,1.75818,1.75471,1.7568,43000000.0
2008-09-12 19:40:00,1.75638,1.75746,1.75434,1.75644,47000000.0
2008-09-12 19:45:00,1.75572,1.75678,1.75361,1.75391,46000000.0
2008-09-12 19:50:00,1.75609,1.75739,1.75302,1.75302,36000000.0
2008-09-12 19:55:00,1.75502,1.75558,1.75238,1.75558,41000000.0
2008-09-12 20:00:00,1.75421,1.75647,1.75316,1.75335,43000000.0
2008-09-12 20:05:00,1.75439,1.75721,1.75388,1.75447,42000000.0
2008-09-12 20:10:00,1.75738,1.75738,1.75433,1.75433,39000000.0
2008-09-12 20:15:00,1.75723,1.75747,1.75444,1.75743,44000000.0
2008-09-12 20:20:00,1.75457,1.75721,1.75413,1.75641,44000000.0
2008-09-12 20:25:00,1.75473,1.75867,1.75473,1.75843,45000000.0
2008-09-12 20:30:00,1.75569,1.7583,1.75406,1.75712,45000000.0
2008-09-12 20:35:00,1.75461,1.75883,1.75461,1.75834,44000000.0
2008-09-12 20:40:00,1.75934,1.75936,1.75567,1.75685,40000000.0
2008-09-12 20:45:00,1.75871,1.75916,1.75557,1.75803,41000000.0
2008-09-12 20:50:00,1.75528,1.7588,1.75528,1.75827,46000000.0
2008-09-12 20:55:00,1.75515,1.75868,1.75515,1.75573,42000000.0
2008-09-12 21:00:00,1.75871,1.75958,1.75148,1.75599,45000000.0
2008-09-12 21:05:00,1.75855,1.75896,1.7551,1.75842,42000000.0
2008-09-12 21:10:00,1.7552,1.75938,1.7552,1.75936,46000000.0
2008-09-12 21:15:00,1.75888,1.75922,1.7549,1.75679,49000000.0
2008-09-12 21:20:00,1.75704,1.75747,1.75391,1.75667,42000000.0
2008-09-12 21:25:00,1.75657,1.75717,1.75313,1.75477,52000000.0
2008-09-12 21:30:00,1.75746,1.75746,1.75442,1.75679,45000000.0
2008-09-12 21:35:00,1.75438,1.75658,1.75366,1.75414,48000000.0
2008-09-12 21:40:00,1.75363,1.75671,1.75363,1.75597,45000000.0
2008-09-12 21:45:00,1.75694,1.75694,1.75354,1.75588,46000000.0
2008-09-12 21:50:00,1.7543,1.75685,1.75356,1.75596,40000000.0
2008-09-12 21:55:00,1.75349,1.75734,1.7534,1.75579,42000000.0
2008-09-12 22:00:00,1.75861,1.75861,1.75597,1.75692,44000000.0
2008-09-12 22:05:00,1.75635,1.75725,1.75602,1.75718,38000000.0
2008-09-12 22:10:00,1.75732,1.75744,1.75442,1.75645,39000000.0
2008-09-12 22:15:00,1.7588,1.7588,1.75537,1.75691,40000000.0
2008-09-12 22:20:00,1.75577,1.75803,1.75567,1.7579,42000000.0
2008-09-12 22:25:00,1.75739,1.75806,1.75639,1.75724,44000000.0
2008-09-12 22:30:00,1.75822,1.75822,1.75599,1.75605,38000000.0
2008-09-12 22:35:00,1.75579,1.75825,1.7557,1.75824,44000000.0
2008-09-12 22:40:00,1.75714,1.75798,1.75662,1.75734,48000000.0
2008-09-12 22:45:00,1.76064,1.76064,1.75654,1.75654,47000000.0
2008-09-12 22:50:00,1.75734,1.75892,1.75565,1.756,48000000.0
2008-09-12 22:55:00,1.75641,1.75939,1.75567,1.75939,45000000.0
2008-09-14 23:00:00,1.77082,1.77926,1.7643,1.7772,42000000.0
2008-09-14 23:05:00,1.77739,1.77877,1.77725,1.77773,44000000.0
2008-09-14 23:10:00,1.77768,1.77806,1.77656,1.77688,43000000.0
2008-09-14 23:15:00,1.77406,1.79053,1.77406,1.78972,47000000.0
2008-09-14 23:20:00,1.78051,1.78742,1.77672,1.78471,39000000.0
2008-09-14 23:25:00,1.78436,1.78551,1.77467,1.77467,44000000.0
2008-09-14 23:30:00,1.77389,1.78361,1.77339,1.77577,43000000.0
2008-09-14 23:35:00,1.77726,1.78517,1.77411,1.78447,38000000.0
2008-09-14 23:40:00,1.77599,1.78695,1.7753,1.78695,40000000.0
2008-09-14 23:45:00,1.77593,1.78611,1.77414,1.78454,45000000.0
2008-09-14 23:50:00,1.77704,1.78425,1.77336,1.77392,48000000.0
2008-09-14 23:55:00,1.7812,1.78174,1.77269,1.77275,42000000.0
2008-09-15 00:00:00,1.77251,1.78647,1.7725,1.77644,42000000.0
2008-09-15 00:05:00,1.77321,1.78873,1.77317,1.77347,40000000.0
2008-09-15 00:10:00,1.78589,1.79104,1.7754,1.7754,43000000.0
2008-09-15 00:15:00,1.7732,1.78337,1.77286,1.77811,43000000.0
2008-09-15 00:20:00,1.77428,1.77885,1.77384,1.77869,49000000.0
2008-09-15 00:25:00,1.77887,1.78084,1.77428,1.78084,40000000.0
2008-09-15 00:30:00,1.77291,1.78163,1.77291,1.77829,40000000.0
2008-09-15 00:35:00,1.77844,1.78868,1.77742,1.78265,44000000.0
2008-09-15 00:40:00,1.78248,1.79279,1.78045,1.78325,40000000.0
2008-09-15 00:45:00,1.77398,1.79105,1.77398,1.77773,48000000.0
2008-09-15 00:50:00,1.78842,1.78936,1.77809,1.78024,37000000.0
2008-09-15 00:55:00,1.78866,1.78883,1.77804,1.77812,61000000.0
2008-09-15 01:00:00,1.77385,1.78758,1.77385,1.77652,64000000.0
2008-09-15 01:05:00,1.78328,1.78416,1.77477,1.77717,44000000.0
2008-09-15 01:10:00,1.78378,1.785,1.77465,1.77545,34000000.0
2008-09-15 01:15:00,1.77306,1.78575,1.77306,1.77699,31000000.0
2008-09-15 01:20:00,1.78532,1.78532,1.7742,1.77464,45000000.0
2008-09-15 01:25:00,1.78451,1.78451,1.77422,1.78369,60000000.0
2008-09-15 01:30:00,1.77302,1.78526,1.77302,1.77524,65000000.0
2008-09-15 01:35:00,1.78599,1.78657,1.77544,1.77553,43000000.0
2008-09-15 01:40:00,1.78573,1.78679,1.77619,1.778,43000000.0
2008-09-15 01:45:00,1.77325,1.78957,1.77325,1.78776,43000000.0
2008-09-15 01:50:00,1.7903,1.79071,1.77985,1.78313,44000000.0
2008-09-15 01:55:00,1.7908,1.7908,1.77891,1.78631,37000000.0
2008-09-15 02:00:00,1.77674,1.78723,1.77596,1.77596,33000000.0
2008-09-15 02:05:00,1.78379,1.78845,1.77694,1.7792,43000000.0
2008-09-15 02:10:00,1.77963,1.79038,1.77956,1.78779,41000000.0
2008-09-15 02:15:00,1.77534,1.78838,1.77534,1.78748,59000000.0
2008-09-15 02:20:00,1.78074,1.7877,1.7782,1.78093,39000000.0
2008-09-15 02:25:00,1.77943,1.79091,1.77943,1.79002,57000000.0
2008-09-15 02:30:00,1.77861,1.79073,1.77861,1.7802,64000000.0
2008-09-15 02:35:00,1.77918,1.78959,1.77818,1.77822,46000000.0
2008-09-15 02:40:00,1.77713,1.7875,1.77543,1.78111,43000000.0
2008-09-15 02:45:00,1.77445,1.78427,1.77407,1.77434,42000000.0
2008-09-15 02:50:00,1.78262,1.78315,1.77177,1.77177,47000000.0
2008-09-15 02:55:00,1.77164,1.78251,1.77161,1.77161,42000000.0
2008-09-15 03:00:00,1.77416,1.78235,1.77157,1.7765,55000000.0
2008-09-15 03:05:00,1.77682,1.78347,1.77333,1.78162,67000000.0
2008-09-15 03:10:00,1.78053,1.78499,1.77406,1.78168,43000000.0
2008-09-15 03:15:00,1.78465,1.78465,1.77324,1.77379,42000000.0
2008-09-15 03:20:00,1.77349,1.78433,1.77341,1.78364,46000000.0
2008-09-15 03:25:00,1.77586,1.78318,1.7718,1.7814,45000000.0
2008-09-15 03:30:00,1.77253,1.78362,1.77253,1.77388,47000000.0
2008-09-15 03:35:00,1.78098,1.78275,1.77199,1.77442,43000000.0
2008-09-15 03:40:00,1.77459,1.78386,1.77273,1.78316,36000000.0
2008-09-15 03:45:00,1.77374,1.7834,1.77275,1.78294,33000000.0
2008-09-15 03:50:00,1.78218,1.78512,1.77407,1.7759,46000000.0
2008-09-15 03:55:00,1.77457,1.78503,1.7745,1.77621,45000000.0
2008-09-15 04:00:00,1.78715,1.78715,1.7746,1.77616,47000000.0
2008-09-15 04:05:00,1.7775,1.78399,1.77448,1.77448,45000000.0
2008-09-15 04:10:00,1.77717,1.78666,1.77411,1.778,37000000.0
2008-09-15 04:15:00,1.78744,1.78917,1.7765,1.78917,39000000.0
2008-09-15 04:20:00,1.78196,1.78942,1.77774,1.7793,45000000.0
2008-09-15 04:25:00,1.78607,1.78854,1.7779,1.78823,44000000.0
2008-09-15 04:30:00,1.78746,1.79205,1.77943,1.78814,40000000.0
2008-09-15 04:35:00,1.7831,1.79055,1.7831,1.78424,45000000.0
2008-09-15 04:40:00,1.78308,1.79003,1.78308,1.79003,38000000.0
2008-09-15 04:45:00,1.79297,1.79307,1.78279,1.79307,46000000.0
2008-09-15 04:50:00,1.7866,1.79323,1.78501,1.79243,42000000.0
2008-09-15 04:55:00,1.78812,1.79332,1.78419,1.79308,40000000.0
2008-09-15 05:00:00,1.79462,1.80092,1.78647,1.79384,46000000.0
2008-09-15 05:05:00,1.79511,1.80064,1.79038,1.79038,54000000.0
2008-09-15 05:10:00,1.79211,1.79697,1.78845,1.78856,39000000.0
2008-09-15 05:15:00,1.79722,1.79722,1.78844,1.79512,40000000.0
2008-09-15 05:20:00,1.78912,1.79855,1.78912,1.79196,53000000.0
2008-09-15 05:25:00,1.79215,1.79839,1.78998,1.79254,46000000.0
2008-09-15 05:30:00,1.80015,1.80015,1.79151,1.79863,42000000.0
2008-09-15 05:35:00,1.79372,1.80055,1.79157,1.79227,42000000.0
2008-09-15 05:40:00,1.79113,1.79789,1.79067,1.79211,41000000.0
2008-09-15 05:45:00,1.80053,1.80381,1.79126,1.79968,43000000.0
2008-09-15 05:50:00,1.79519,1.80572,1.79377,1.79449,41000000.0
2008-09-15 05:55:00,1.80064,1.8068,1.7952,1.80079,43000000.0
2008-09-15 06:00:00,1.80341,1.80573,1.79444,1.80136,44000000.0
2008-09-15 06:05:00,1.79526,1.8034,1.79328,1.79846,44000000.0
2008-09-15 06:10:00,1.79239,1.80066,1.79215,1.80066,40000000.0
2008-09-15 06:15:00,1.8016,1.8019,1.79397,1.79446,43000000.0
2008-09-15 06:20:00,1.80121,1.80121,1.79178,1.79318,39000000.0
2008-09-15 06:25:00,1.79882,1.80396,1.79446,1.80259,46000000.0
2008-09-15 06:30:00,1.80645,1.80645,1.79565,1.80227,46000000.0
2008-09-15 06:35:00,1.79812,1.80353,1.79331,1.80107,40000000.0
2008-09-15 06:40:00,1.79426,1.80171,1.78734,1.78833,45000000.0
2008-09-15 06:45:00,1.78893,1.79799,1.78893,1.78961,39000000.0
2008-09-15 06:50:00,1.7912,1.79551,1.78758,1.78882,40000000.0
2008-09-15 06:55:00,1.78856,1.79813,1.78856,1.79178,65000000.0
2008-09-15 07:00:00,1.80198,1.80198,1.79267,1.79984,58000000.0
2008-09-15 07:05:00,1.79941,1.80598,1.79398,1.79965,47000000.0
2008-09-15 07:10:00,1.80597,1.80654,1.79801,1.79824,73000000.0
2008-09-15 07:15:00,1.80751,1.80751,1.79547,1.79548,48000000.0
2008-09-15 07:20:00,1.80216,1.803,1.79502,1.79502,89000000.0
2008-09-15 07:25:00,1.79499,1.79567,1.79188,1.79188,70000000.0
2008-09-15 07:30:00,1.80446,1.80446,1.79112,1.79808,92000000.0
2008-09-15 07:35:00,1.8,1.8005,1.79268,1.80027,116000000.0
2008-09-15 07:40:00,1.80118,1.80492,1.79507,1.80379,62000000.0
2008-09-15 07:45:00,1.80582,1.8125,1.79543,1.8125,46000000.0
2008-09-15 07:50:00,1.81259,1.818,1.80964,1.81778,78000000.0
2008-09-15 07:55:00,1.81828,1.82106,1.81565,1.81888,78000000.0
2008-09-15 08:00:00,1.82131,1.82249,1.80975,1.81226,72000000.0
2008-09-15 08:05:00,1.81135,1.81293,1.80818,1.80979,102000000.0
2008-09-15 08:10:00,1.80979,1.81119,1.79972,1.80222,77000000.0
2008-09-15 08:15:00,1.80305,1.8052,1.80075,1.80473,41000000.0
2008-09-15 08:20:00,1.80508,1.80666,1.80255,1.80407,41000000.0
2008-09-15 08:25:00,1.802,1.80554,1.80083,1.80469,41000000.0
2008-09-15 08:30:00,1.80362,1.80362,1.79748,1.79951,47000000.0
2008-09-15 08:35:00,1.79879,1.79879,1.79476,1.7975,36000000.0
2008-09-15 08:40:00,1.79507,1.79761,1.79208,1.79208,38000000.0
2008-09-15 08:45:00,1.79544,1.79845,1.79286,1.79845,44000000.0
2008-09-15 08:50:00,1.79622,1.79898,1.79526,1.79741,46000000.0
2008-09-15 08:55:00,1.79954,1.80196,1.79776,1.79912,40000000.0
2008-09-15 09:00:00,1.7991,1.7991,1.79151,1.793,42000000.0
2008-09-15 09:05:00,1.79203,1.79489,1.78862,1.78905,44000000.0
2008-09-15 09:10:00,1.79195,1.79231,1.78851,1.79125,40000000.0
2008-09-15 09:15:00,1.79156,1.79666,1.7904,1.79666,44000000.0
2008-09-15 09:20:00,1.7973,1.79858,1.79291,1.79291,37000000.0
2008-09-15 09:25:00,1.79281,1.79857,1.79194,1.79544,41000000.0
2008-09-15 09:30:00,1.79399,1.79483,1.78976,1.79284,41000000.0
2008-09-15 09:35:00,1.79024,1.79681,1.79024,1.79356,40000000.0
2008-09-15 09:40:00,1.79368,1.79614,1.79057,1.79057,46000000.0
2008-09-15 09:45:00,1.7931,1.79317,1.78744,1.79292,50000000.0
2008-09-15 09:50:00,1.79071,1.79394,1.78999,1.79394,40000000.0
2008-09-15 09:55:00,1.792,1.79836,1.792,1.79664,39000000.0
2008-09-15 10:00:00,1.79651,1.79829,1.79315,1.79829,48000000.0
2008-09-15 10:05:00,1.79727,1.80103,1.79376,1.79984,48000000.0
2008-09-15 10:10:00,1.79659,1.80145,1.79474,1.79474,41000000.0
2008-09-15 10:15:00,1.79843,1.79905,1.79505,1.79798,47000000.0
2008-09-15 10:20:00,1.79555,1.79674,1.79217,1.79538,39000000.0
2008-09-15 10:25:00,1.79674,1.79905,1.79321,1.79905,45000000.0
2008-09-15 10:30:00,1.79707,1.79994,1.79545,1.79804,51000000.0
2008-09-15 10:35:00,1.79774,1.80169,1.79585,1.79834,50000000.0
2008-09-15 10:40:00,1.79903,1.80332,1.79769,1.80332,41000000.0
2008-09-15 10:45:00,1.80255,1.80387,1.79863,1.80157,40000000.0
2008-09-15 10:50:00,1.79823,1.80501,1.79823,1.80311,39000000.0
2008-09-15 10:55:00,1.80334,1.80366,1.79835,1.79905,41000000.0
2008-09-15 11:00:00,1.80282,1.80597,1.79942,1.80238,43000000.0
2008-09-15 11:05:00,1.79864,1.80276,1.79694,1.80098,43000000.0
2008-09-15 11:10:00,1.79782,1.80101,1.79345,1.79548,46000000.0
2008-09-15 11:15:00,1.79512,1.80036,1.79512,1.79904,41000000.0
2008-09-15 11:20:00,1.79738,1.79927,1.79368,1.79437,47000000.0
2008-09-15 11:25:00,1.79684,1.79746,1.79235,1.79308,45000000.0
2008-09-15 11:30:00,1.79603,1.7976,1.79269,1.79504,42000000.0
2008-09-15 11:35:00,1.79546,1.80121,1.79534,1.80121,45000000.0
2008-09-15 11:40:00,1.79884,1.80085,1.79675,1.79814,50000000.0
2008-09-15 11:45:00,1.80007,1.80007,1.7958,1.79906,43000000.0
2008-09-15 11:50:00,1.79642,1.79915,1.79381,1.79489,46000000.0
2008-09-15 11:55:00,1.79408,1.79734,1.79345,1.79644,46000000.0
2008-09-15 12:00:00,1.79691,1.79699,1.79059,1.79364,40000000.0
2008-09-15 12:05:00,1.79587,1.79587,1.79127,1.79519,38000000.0
2008-09-15 12:10:00,1.79542,1.79593,1.79134,1.79134,40000000.0
2008-09-15 12:15:00,1.79049,1.79577,1.79032,1.79232,46000000.0
2008-09-15 12:20:00,1.79607,1.79616,1.79262,1.79322,42000000.0
2008-09-15 12:25:00,1.79301,1.79653,1.79182,1.79257,51000000.0
2008-09-15 12:30:00,1.79293,1.79402,1.78867,1.79206,46000000.0
2008-09-15 12:35:00,1.79095,1.79328,1.78918,1.78989,45000000.0
2008-09-15 12:40:00,1.79052,1.79195,1.78733,1.78733,46000000.0
2008-09-15 12:45:00,1.79003,1.79324,1.78764,1.78821,47000000.0
2008-09-15 12:50:00,1.79095,1.7912,1.78713,1.7912,44000000.0
2008-09-15 12:55:00,1.78818,1.7917,1.78736,1.78849,42000000.0
2008-09-15 13:00:00,1.78799,1.79346,1.78799,1.79124,43000000.0
2008-09-15 13:05:00,1.79325,1.794,1.78919,1.79333,46000000.0
2008-09-15 13:10:00,1.79101,1.7954,1.79101,1.79102,47000000.0
2008-09-15 13:15:00,1.79403,1.79427,1.78906,1.79172,47000000.0
2008-09-15 13:20:00,1.79174,1.79373,1.78951,1.79347,42000000.0
2008-09-15 13:25:00,1.7915,1.79182,1.7884,1.78876,43000000.0
2008-09-15 13:30:00,1.78864,1.78924,1.7865,1.7865,43000000.0
2008-09-15 13:35:00,1.78569,1.78631,1.7829,1.78501,44000000.0
2008-09-15 13:40:00,1.78604,1.78676,1.7835,1.78396,45000000.0
2008-09-15 13:45:00,1.78454,1.78638,1.7834,1.78638,46000000.0
2008-09-15 13:50:00,1.78593,1.78928,1.7851,1.78751,45000000.0
2008-09-15 13:55:00,1.78994,1.78994,1.78512,1.78684,46000000.0
2008-09-15 14:00:00,1.7861,1.7861,1.7833,1.78404,42000000.0
2008-09-15 14:05:00,1.78507,1.78569,1.7829,1.78349,47000000.0
2008-09-15 14:10:00,1.78272,1.7846,1.78173,1.7846,51000000.0
2008-09-15 14:15:00,1.78443,1.78734,1.78409,1.78447,44000000.0
2008-09-15 14:20:00,1.78405,1.78511,1.7833,1.78504,43000000.0
2008-09-15 14:25:00,1.785,1.78509,1.77823,1.77823,38000000.0
2008-09-15 14:30:00,1.78179,1.78343,1.77932,1.78187,46000000.0
2008-09-15 14:35:00,1.78192,1.78485,1.78192,1.78474,45000000.0
2008-09-15 14:40:00,1.78496,1.78496,1.77871,1.77931,45000000.0
2008-09-15 14:45:00,1.77937,1.78018,1.77796,1.77978,50000000.0
2008-09-15 14:50:00,1.78044,1.7834,1.78012,1.7834,42000000.0
2008-09-15 14:55:00,1.78349,1.78445,1.7825,1.7827,42000000.0
2008-09-15 15:00:00,1.78253,1.78421,1.78253,1.7839,44000000.0
2008-09-15 15:05:00,1.78388,1.78396,1.78134,1.78228,46000000.0
2008-09-15 15:10:00,1.78262,1.78521,1.78221,1.78241,47000000.0
2008-09-15 15:15:00,1.78261,1.78988,1.78261,1.78988,42000000.0
2008-09-15 15:20:00,1.78935,1.79149,1.78861,1.78861,41000000.0
2008-09-15 15:25:00,1.78868,1.79231,1.78802,1.79231,49000000.0
2008-09-15 15:30:00,1.7926,1.79335,1.79047,1.79335,46000000.0
2008-09-15 15:35:00,1.79184,1.79778,1.79175,1.79618,47000000.0
2008-09-15 15:40:00,1.79962,1.80099,1.79635,1.79688,46000000.0
2008-09-15 15:45:00,1.79755,1.79755,1.79054,1.79155,40000000.0
2008-09-15 15:50:00,1.7912,1.79456,1.7896,1.7944,48000000.0
2008-09-15 15:55:00,1.7949,1.79523,1.79054,1.79101,40000000.0
2008-09-15 16:00:00,1.79094,1.79274,1.78918,1.79025,35000000.0
2008-09-15 16:05:00,1.79031,1.79235,1.79031,1.79122,48000000.0
2008-09-15 16:10:00,1.79051,1.79413,1.79051,1.79375,48000000.0
2008-09-15 16:15:00,1.79365,1.79722,1.79365,1.79722,45000000.0
2008-09-15 16:20:00,1.79646,1.797,1.79288,1.79379,51000000.0
2008-09-15 16:25:00,1.79403,1.7942,1.79066,1.79122,38000000.0
2008-09-15 16:30:00,1.79041,1.79092,1.78752,1.78752,45000000.0
2008-09-15 16:35:00,1.78751,1.79039,1.78715,1.79018,37000000.0
2008-09-15 16:40:00,1.78953,1.79012,1.78851,1.78933,45000000.0
2008-09-15 16:45:00,1.79001,1.79208,1.78747,1.78747,41000000.0
2008-09-15 16:50:00,1.78716,1.78786,1.78462,1.78512,46000000.0
2008-09-15 16:55:00,1.78433,1.79021,1.78254,1.7898,41000000.0
2008-09-15 17:00:00,1.78943,1.78987,1.78757,1.78757,42000000.0
2008-09-15 17:05:00,1.78797,1.7892,1.78647,1.78755,43000000.0
2008-09-15 17:10:00,1.78856,1.79134,1.78833,1.78833,49000000.0
2008-09-15 17:15:00,1.7881,1.79162,1.7877,1.78938,42000000.0
2008-09-15 17:20:00,1.78871,1.78949,1.78742,1.78874,45000000.0
2008-09-15 17:25:00,1.78794,1.79124,1.78773,1.7912,45000000.0
2008-09-15 17:30:00,1.79035,1.79186,1.78996,1.79152,36000000.0
2008-09-15 17:35:00,1.79111,1.79374,1.79102,1.79145,43000000.0
2008-09-15 17:40:00,1.79212,1.79212,1.78961,1.79079,38000000.0
2008-09-15 17:45:00,1.79078,1.79497,1.79078,1.79204,54000000.0
2008-09-15 17:50:00,1.79182,1.79295,1.79148,1.79228,45000000.0
2008-09-15 17:55:00,1.79251,1.79251,1.78976,1.79146,43000000.0
2008-09-15 18:00:00,1.79104,1.79182,1.78933,1.79036,42000000.0
2008-09-15 18:05:00,1.79163,1.79344,1.79094,1.79344,42000000.0
2008-09-15 18:10:00,1.79359,1.79359,1.78909,1.79011,43000000.0
2008-09-15 18:15:00,1.79112,1.79299,1.7903,1.79273,42000000.0
2008-09-15 18:20:00,1.79375,1.79381,1.79109,1.79178,44000000.0
2008-09-15 18:25:00,1.79178,1.79252,1.78926,1.78954,47000000.0
2008-09-15 18:30:00,1.79014,1.79116,1.78894,1.78953,44000000.0
2008-09-15 18:35:00,1.78868,1.7905,1.78839,1.78978,42000000.0
2008-09-15 18:40:00,1.78995,1.79222,1.78995,1.79101,45000000.0
2008-09-15 18:45:00,1.79096,1.79096,1.78977,1.79093,43000000.0
2008-09-15 18:50:00,1.79024,1.79181,1.78907,1.78983,45000000.0
2008-09-15 18:55:00,1.78928,1.79022,1.78853,1.78972,41000000.0
2008-09-15 19:00:00,1.78946,1.78946,1.78545,1.78628,47000000.0
2008-09-15 19:05:00,1.78638,1.78651,1.78223,1.78372,46000000.0
2008-09-15 19:10:00,1.78551,1.78653,1.78128,1.78128,45000000.0
2008-09-15 19:15:00,1.78446,1.78588,1.78105,1.78545,47000000.0
2008-09-15 19:20:00,1.78557,1.78813,1.7825,1.78585,50000000.0
2008-09-15 19:25:00,1.78295,1.7859,1.7807,1.7859,45000000.0
2008-09-15 19:30:00,1.78545,1.78757,1.78314,1.78375,44000000.0
2008-09-15 19:35:00,1.7874,1.78789,1.78425,1.78502,43000000.0
2008-09-15 19:40:00,1.78763,1.78898,1.78442,1.78821,47000000.0
2008-09-15 19:45:00,1.78866,1.78866,1.78427,1.7854,46000000.0
2008-09-15 19:50:00,1.78612,1.78703,1.7822,1.78274,36000000.0
2008-09-15 19:55:00,1.78183,1.78607,1.78112,1.78467,41000000.0
2008-09-15 20:00:00,1.78184,1.78704,1.78184,1.78342,43000000.0
2008-09-15 20:05:00,1.78564,1.78652,1.78292,1.78338,42000000.0
2008-09-15 20:10:00,1.78255,1.78673,1.78206,1.78673,39000000.0
2008-09-15 20:15:00,1.78541,1.78651,1.78225,1.78598,44000000.0
2008-09-15 20:20:00,1.78319,1.7868,1.78243,1.78284,44000000.0
2008-09-15 20:25:00,1.78348,1.78627,1.78106,1.78481,45000000.0
2008-09-15 20:30:00,1.78529,1.78605,1.78238,1.78295,45000000.0
2008-09-15 20:35:00,1.78511,1.78613,1.78268,1.78605,44000000.0
2008-09-15 20:40:00,1.78549,1.78818,1.78294,1.78554,40000000.0
2008-09-15 20:45:00,1.78591,1.7885,1.78424,1.78745,41000000.0
2008-09-15 20:50:00,1.78428,1.78779,1.78404,1.78675,46000000.0
2008-09-15 20:55:00,1.78699,1.78708,1.78147,1.78631,42000000.0
2008-09-15 21:00:00,1.7868,1.7879,1.78342,1.78516,45000000.0
2008-09-15 21:05:00,1.78454,1.78938,1.78454,1.78938,41000000.0
2008-09-15 21:10:00,1.7856,1.79354,1.7856,1.7928,46000000.0
2008-09-15 21:15:00,1.79229,1.79429,1.7892,1.79377,49000000.0
2008-09-15 21:20:00,1.79297,1.79764,1.78943,1.79764,42000000.0
2008-09-15 21:25:00,1.79513,1.7982,1.7937,1.79512,52000000.0
2008-09-15 21:30:00,1.79739,1.79853,1.79454,1.79851,45000000.0
2008-09-15 21:35:00,1.79924,1.79924,1.79471,1.79595,48000000.0
2008-09-15 21:40:00,1.79623,1.79982,1.79531,1.79791,45000000.0
2008-09-15 21:45:00,1.8011,1.8023,1.79666,1.80066,46000000.0
2008-09-15 21:50:00,1.79797,1.80331,1.7977,1.80151,40000000.0
2008-09-15 21:55:00,1.80195,1.80817,1.80068,1.80817,42000000.0
2008-09-15 22:00:00,1.80812,1.80816,1.8009,1.80166,44000000.0
2008-09-15 22:05:00,1.80129,1.80379,1.79976,1.80043,38000000.0
2008-09-15 22:10:00,1.80044,1.8016,1.79859,1.79932,39000000.0
2008-09-15 22:15:00,1.80022,1.80251,1.79774,1.80191,40000000.0
2008-09-15 22:20:00,1.80043,1.80277,1.79711,1.8007,42000000.0
2008-09-15 22:25:00,1.79833,1.79892,1.7947,1.79791,44000000.0
2008-09-15 22:30:00,1.7984,1.79971,1.7954,1.79971,38000000.0
2008-09-15 22:35:00,1.79884,1.79884,1.79526,1.79568,44000000.0
2008-09-15 22:40:00,1.79655,1.79677,1.79396,1.79582,48000000.0
2008-09-15 22:45:00,1.79456,1.79634,1.79249,1.79311,47000000.0
2008-09-15 22:50:00,1.7933,1.79575,1.79315,1.79541,48000000.0
2008-09-15 22:55:00,1.79341,1.79713,1.79341,1.79608,45000000.0
2008-09-15 23:00:00,1.79577,1.79838,1.79474,1.79829,42000000.0
2008-09-15 23:05:00,1.79877,1.79877,1.79655,1.7972,44000000.0
2008-09-15 23:10:00,1.79713,1.80043,1.79713,1.79846,43000000.0
2008-09-15 23:15:00,1.80157,1.80157,1.79278,1.79361,47000000.0
2008-09-15 23:20:00,1.79531,1.79531,1.7926,1.79471,39000000.0
2008-09-15 23:25:00,1.79284,1.79662,1.79284,1.79662,44000000.0
2008-09-15 23:30:00,1.79754,1.79754,1.79404,1.79592,43000000.0
2008-09-15 23:35:00,1.79421,1.79726,1.79407,1.79602,38000000.0
2008-09-15 23:40:00,1.79629,1.79772,1.79579,1.79742,40000000.0
2008-09-15 23:45:00,1.79848,1.79848,1.79543,1.79543,45000000.0
2008-09-15 23:50:00,1.79598,1.79824,1.79383,1.79527,48000000.0
2008-09-15 23:55:00,1.79687,1.8013,1.79468,1.79671,42000000.0
2008-09-16 00:00:00,1.79713,1.79945,1.79634,1.79809,46000000.0
2008-09-16 00:05:00,1.79813,1.79953,1.79729,1.79921,40000000.0
2008-09-16 00:10:00,1.79855,1.79892,1.7968,1.79701,43000000.0
2008-09-16 00:15:00,1.79769,1.79804,1.79512,1.79599,43000000.0
2008-09-16 00:20:00,1.79745,1.79838,1.79603,1.79838,49000000.0
2008-09-16 00:25:00,1.79714,1.79855,1.7963,1.79842,40000000.0
2008-09-16 00:30:00,1.79757,1.79847,1.79633,1.79827,40000000.0
2008-09-16 00:35:00,1.79804,1.79835,1.79615,1.79698,34000000.0
2008-09-16 00:40:00,1.79748,1.79965,1.7971,1.79938,40000000.0
2008-09-16 00:45:00,1.79881,1.79939,1.79563,1.79572,48000000.0
2008-09-16 00:50:00,1.79651,1.79908,1.79474,1.7989,29000000.0
2008-09-16 00:55:00,1.79446,1.79911,1.79446,1.79911,61000000.0
2008-09-16 01:00:00,1.79835,1.79886,1.79419,1.79868,64000000.0
2008-09-16 01:05:00,1.79916,1.79948,1.79547,1.79927,44000000.0
2008-09-16 01:10:00,1.79872,1.79881,1.79472,1.79881,42000000.0
2008-09-16 01:15:00,1.7974,1.79905,1.79493,1.79868,35000000.0
2008-09-16 01:20:00,1.79859,1.79859,1.79328,1.79328,45000000.0
2008-09-16 01:25:00,1.79495,1.79761,1.79336,1.79746,60000000.0
2008-09-16 01:30:00,1.79595,1.80033,1.79418,1.79708,65000000.0
2008-09-16 01:35:00,1.7964,1.80058,1.79372,1.79372,37000000.0
2008-09-16 01:40:00,1.79351,1.79526,1.79303,1.79514,43000000.0
2008-09-16 01:45:00,1.79779,1.79779,1.79255,1.79432,43000000.0
2008-09-16 01:50:00,1.79489,1.79489,1.79098,1.79119,36000000.0
2008-09-16 01:55:00,1.79248,1.79329,1.79065,1.79065,37000000.0
2008-09-16 02:00:00,1.79056,1.79056,1.78561,1.78577,33000000.0
2008-09-16 02:05:00,1.7876,1.78896,1.78631,1.7886,43000000.0
2008-09-16 02:10:00,1.7888,1.79021,1.7868,1.788,41000000.0
2008-09-16 02:15:00,1.7926,1.7926,1.78694,1.78758,59000000.0
2008-09-16 02:20:00,1.78906,1.79076,1.78793,1.79076,37000000.0
2008-09-16 02:25:00,1.79051,1.79108,1.78903,1.78907,57000000.0
2008-09-16 02:30:00,1.79356,1.79356,1.78842,1.79086,64000000.0
2008-09-16 02:35:00,1.79046,1.79134,1.78795,1.78921,46000000.0
2008-09-16 02:40:00,1.79124,1.79124,1.78765,1.78765,43000000.0
2008-09-16 02:45:00,1.78919,1.79105,1.78777,1.78857,48000000.0
2008-09-16 02:50:00,1.79051,1.79051,1.78717,1.78871,49000000.0
2008-09-16 02:55:00,1.7885,1.78966,1.7864,1.78829,42000000.0
2008-09-16 03:00:00,1.79196,1.79196,1.78808,1.79142,55000000.0
2008-09-16 03:05:00,1.79125,1.79194,1.78817,1.79152,67000000.0
2008-09-16 03:10:00,1.79254,1.79285,1.79069,1.7915,42000000.0
2008-09-16 03:15:00,1.79383,1.79383,1.79114,1.79187,42000000.0
2008-09-16 03:20:00,1.7918,1.79253,1.79033,1.79049,46000000.0
2008-09-16 03:25:00,1.79052,1.79234,1.79018,1.79202,45000000.0
2008-09-16 03:30:00,1.79484,1.79484,1.79161,1.7941,42000000.0
2008-09-16 03:35:00,1.79463,1.79554,1.79437,1.79476,43000000.0
2008-09-16 03:40:00,1.79457,1.79467,1.7937,1.79467,38000000.0
2008-09-16 03:45:00,1.79656,1.79656,1.79426,1.79605,46000000.0
2008-09-16 03:50:00,1.79592,1.79733,1.79451,1.79733,46000000.0
2008-09-16 03:55:00,1.79739,1.79799,1.79726,1.79738,45000000.0
2008-09-16 04:00:00,1.80097,1.80097,1.79498,1.79628,47000000.0
2008-09-16 04:05:00,1.79649,1.79741,1.79628,1.7965,45000000.0
2008-09-16 04:10:00,1.79682,1.79682,1.79032,1.79045,41000000.0
2008-09-16 04:15:00,1.79329,1.79329,1.78829,1.79158,39000000.0
2008-09-16 04:20:00,1.79173,1.7942,1.79145,1.79334,45000000.0
2008-09-16 04:25:00,1.79344,1.79505,1.793,1.79505,44000000.0
2008-09-16 04:30:00,1.79842,1.79842,1.79452,1.79464,40000000.0
2008-09-16 04:35:00,1.7946,1.79594,1.79423,1.79583,45000000.0
2008-09-16 04:40:00,1.79598,1.79786,1.79529,1.79723,38000000.0
2008-09-16 04:45:00,1.7966,1.79856,1.7966,1.79716,46000000.0
2008-09-16 04:50:00,1.79703,1.7973,1.79572,1.7965,42000000.0
2008-09-16 04:55:00,1.79691,1.79698,1.79535,1.79597,40000000.0
2008-09-16 05:00:00,1.79681,1.79802,1.79479,1.79497,46000000.0
2008-09-16 05:05:00,1.79517,1.79546,1.79353,1.79463,54000000.0
2008-09-16 05:10:00,1.79439,1.79556,1.79433,1.79509,39000000.0
2008-09-16 05:15:00,1.7935,1.79496,1.79303,1.79346,40000000.0
2008-09-16 05:20:00,1.79315,1.7933,1.7924,1.79254,53000000.0
2008-09-16 05:25:00,1.79286,1.79293,1.7906,1.79195,46000000.0
2008-09-16 05:30:00,1.79068,1.79235,1.79068,1.79173,42000000.0
2008-09-16 05:35:00,1.79174,1.79275,1.79164,1.79224,42000000.0
2008-09-16 05:40:00,1.79243,1.79285,1.79191,1.79223,41000000.0
2008-09-16 05:45:00,1.79102,1.79306,1.79102,1.79288,43000000.0
2008-09-16 05:50:00,1.79231,1.79305,1.79047,1.79047,41000000.0
2008-09-16 05:55:00,1.79059,1.79117,1.7896,1.7901,43000000.0
2008-09-16 06:00:00,1.78887,1.79172,1.78887,1.79119,44000000.0
2008-09-16 06:05:00,1.79191,1.79248,1.79127,1.79218,44000000.0
2008-09-16 06:10:00,1.79227,1.79372,1.79208,1.7928,40000000.0
2008-09-16 06:15:00,1.79311,1.79426,1.79215,1.7936,43000000.0
2008-09-16 06:20:00,1.79396,1.79396,1.79256,1.7935,39000000.0
2008-09-16 06:25:00,1.79332,1.79471,1.79332,1.7945,46000000.0
2008-09-16 06:30:00,1.79793,1.79793,1.79471,1.797,46000000.0
2008-09-16 06:35:00,1.79762,1.79819,1.79686,1.79772,32000000.0
2008-09-16 06:40:00,1.79772,1.80124,1.79771,1.798,45000000.0
2008-09-16 06:45:00,1.79483,1.7988,1.79483,1.79828,39000000.0
2008-09-16 06:50:00,1.79847,1.80231,1.7984,1.80179,40000000.0
2008-09-16 06:55:00,1.80186,1.80483,1.80186,1.80483,65000000.0
2008-09-16 07:00:00,1.80695,1.80695,1.80257,1.80347,58000000.0
2008-09-16 07:05:00,1.80362,1.80362,1.80081,1.80175,47000000.0
2008-09-16 07:10:00,1.80179,1.80187,1.80068,1.80173,73000000.0
2008-09-16 07:15:00,1.79398,1.80282,1.79398,1.80282,40000000.0
2008-09-16 07:20:00,1.80189,1.8036,1.80168,1.80291,89000000.0
2008-09-16 07:25:00,1.80263,1.80394,1.80187,1.8034,70000000.0
2008-09-16 07:30:00,1.80673,1.80789,1.80313,1.80644,92000000.0
2008-09-16 07:35:00,1.80605,1.81314,1.80605,1.80933,116000000.0
2008-09-16 07:40:00,1.81383,1.81392,1.80907,1.81066,62000000.0
2008-09-16 07:45:00,1.81387,1.81824,1.81178,1.81336,46000000.0
2008-09-16 07:50:00,1.81399,1.81645,1.81053,1.81586,78000000.0
2008-09-16 07:55:00,1.81599,1.81854,1.81268,1.81854,78000000.0
2008-09-16 08:00:00,1.8178,1.82173,1.81532,1.81929,72000000.0
2008-09-16 08:05:00,1.81919,1.8192,1.81303,1.81303,102000000.0
2008-09-16 08:10:00,1.81675,1.81684,1.81194,1.81287,77000000.0
2008-09-16 08:15:00,1.81644,1.81655,1.81157,1.81325,41000000.0
2008-09-16 08:20:00,1.81259,1.81692,1.81083,1.81309,41000000.0
2008-09-16 08:25:00,1.81054,1.81347,1.80881,1.81136,41000000.0
2008-09-16 08:30:00,1.81122,1.81375,1.80752,1.81151,47000000.0
2008-09-16 08:35:00,1.80873,1.81323,1.80764,1.80843,36000000.0
2008-09-16 08:40:00,1.80958,1.81399,1.8076,1.81086,38000000.0
2008-09-16 08:45:00,1.81293,1.81475,1.80879,1.81475,44000000.0
2008-09-16 08:50:00,1.81415,1.81857,1.81173,1.81643,46000000.0
2008-09-16 08:55:00,1.81265,1.8198,1.81265,1.81795,40000000.0
2008-09-16 09:00:00,1.8142,1.81805,1.81057,1.81609,42000000.0
2008-09-16 09:05:00,1.81613,1.81613,1.81034,1.8142,44000000.0
2008-09-16 09:10:00,1.81483,1.81708,1.8096,1.81303,40000000.0
2008-09-16 09:15:00,1.81646,1.81653,1.81156,1.81526,44000000.0
2008-09-16 09:20:00,1.81468,1.81891,1.81282,1.8166,37000000.0
2008-09-16 09:25:00,1.81496,1.81842,1.81405,1.81473,41000000.0
2008-09-16 09:30:00,1.81403,1.81454,1.81084,1.81317,41000000.0
2008-09-16 09:35:00,1.81372,1.81386,1.80971,1.81191,40000000.0
2008-09-16 09:40:00,1.814,1.81866,1.81246,1.81696,46000000.0
2008-09-16 09:45:00,1.81767,1.81996,1.81672,1.81859,50000000.0
2008-09-16 09:50:00,1.81828,1.81828,1.81517,1.81528,40000000.0
2008-09-16 09:55:00,1.81478,1.81641,1.81322,1.81346,39000000.0
2008-09-16 10:00:00,1.81338,1.8153,1.81197,1.8143,48000000.0
2008-09-16 10:05:00,1.8145,1.81547,1.81356,1.81547,48000000.0
2008-09-16 10:10:00,1.81542,1.81932,1.81523,1.81782,41000000.0
2008-09-16 10:15:00,1.81838,1.81977,1.81763,1.81977,47000000.0
2008-09-16 10:20:00,1.81972,1.8205,1.81799,1.81845,39000000.0
2008-09-16 10:25:00,1.81772,1.82719,1.81772,1.82159,45000000.0
2008-09-16 10:30:00,1.82846,1.83287,1.82439,1.82618,51000000.0
2008-09-16 10:35:00,1.82548,1.82842,1.82451,1.82626,50000000.0
2008-09-16 10:40:00,1.82689,1.82931,1.82534,1.82832,41000000.0
2008-09-16 10:45:00,1.82848,1.82848,1.82425,1.82543,40000000.0
2008-09-16 10:50:00,1.82504,1.82571,1.82079,1.82079,39000000.0
2008-09-16 10:55:00,1.82178,1.82178,1.81855,1.81953,41000000.0
2008-09-16 11:00:00,1.81968,1.8215,1.81888,1.81929,43000000.0
2008-09-16 11:05:00,1.81911,1.81939,1.81675,1.81675,43000000.0
2008-09-16 11:10:00,1.81575,1.81662,1.81374,1.81484,46000000.0
2008-09-16 11:15:00,1.8151,1.8151,1.81183,1.81307,41000000.0
2008-09-16 11:20:00,1.81292,1.81495,1.81107,1.81278,47000000.0
2008-09-16 11:25:00,1.8128,1.81303,1.81071,1.81143,45000000.0
2008-09-16 11:30:00,1.81076,1.8112,1.80841,1.80928,42000000.0
2008-09-16 11:35:00,1.80902,1.80961,1.80701,1.80757,45000000.0
2008-09-16 11:40:00,1.8076,1.8076,1.80138,1.80274,50000000.0
2008-09-16 11:45:00,1.80286,1.80479,1.8023,1.80318,43000000.0
2008-09-16 11:50:00,1.80236,1.80368,1.80133,1.80291,46000000.0
2008-09-16 11:55:00,1.80229,1.80492,1.8011,1.80308,46000000.0
2008-09-16 12:00:00,1.80279,1.80635,1.8026,1.80601,40000000.0
2008-09-16 12:05:00,1.80496,1.80974,1.80492,1.80909,38000000.0
2008-09-16 12:10:00,1.80882,1.80946,1.80646,1.807,40000000.0
2008-09-16 12:15:00,1.80735,1.80835,1.80564,1.80669,46000000.0
2008-09-16 12:20:00,1.80689,1.8075,1.80497,1.8058,42000000.0
2008-09-16 12:25:00,1.80546,1.80644,1.80471,1.80642,51000000.0
2008-09-16 12:30:00,1.80626,1.80824,1.80481,1.80556,46000000.0
2008-09-16 12:35:00,1.80538,1.80662,1.80493,1.80649,45000000.0
2008-09-16 12:40:00,1.80603,1.80707,1.80379,1.80391,46000000.0
2008-09-16 12:45:00,1.80444,1.80578,1.80403,1.80496,47000000.0
2008-09-16 12:50:00,1.80517,1.80595,1.80439,1.80537,44000000.0
2008-09-16 12:55:00,1.80513,1.80624,1.80399,1.80429,42000000.0
2008-09-16 13:00:00,1.80475,1.80702,1.80446,1.80702,43000000.0
2008-09-16 13:05:00,1.80663,1.8069,1.80362,1.80454,46000000.0
2008-09-16 13:10:00,1.80448,1.80685,1.80438,1.80576,47000000.0
2008-09-16 13:15:00,1.80663,1.80787,1.80538,1.80732,47000000.0
2008-09-16 13:20:00,1.80694,1.81134,1.80694,1.81052,42000000.0
2008-09-16 13:25:00,1.81218,1.81276,1.81015,1.81153,43000000.0
2008-09-16 13:30:00,1.81159,1.81271,1.8105,1.81199,43000000.0
2008-09-16 13:35:00,1.81102,1.81383,1.81102,1.81382,44000000.0
2008-09-16 13:40:00,1.81317,1.81433,1.81103,1.81103,45000000.0
2008-09-16 13:45:00,1.81107,1.81304,1.8107,1.81304,46000000.0
2008-09-16 13:50:00,1.81281,1.81374,1.81228,1.81287,45000000.0
2008-09-16 13:55:00,1.81249,1.81273,1.80895,1.80899,46000000.0
2008-09-16 14:00:00,1.80925,1.81368,1.80925,1.81362,42000000.0
2008-09-16 14:05:00,1.81324,1.81627,1.81312,1.81475,47000000.0
2008-09-16 14:10:00,1.81507,1.81826,1.80914,1.81774,51000000.0
2008-09-16 14:15:00,1.81775,1.81944,1.81299,1.81759,44000000.0
2008-09-16 14:20:00,1.81727,1.81811,1.81591,1.81635,43000000.0
2008-09-16 14:25:00,1.81626,1.81653,1.80974,1.81006,38000000.0
2008-09-16 14:30:00,1.812,1.8176,1.81001,1.81644,46000000.0
2008-09-16 14:35:00,1.81659,1.81806,1.81519,1.81802,45000000.0
2008-09-16 14:40:00,1.81841,1.82176,1.81774,1.82034,45000000.0
2008-09-16 14:45:00,1.81979,1.82089,1.81821,1.81841,50000000.0
2008-09-16 14:50:00,1.81814,1.81827,1.81708,1.81784,42000000.0
2008-09-16 14:55:00,1.81805,1.8195,1.81383,1.81806,42000000.0
2008-09-16 15:00:00,1.81827,1.81858,1.80957,1.81283,44000000.0
2008-09-16 15:05:00,1.8172,1.82176,1.81239,1.82154,46000000.0
2008-09-16 15:10:00,1.82232,1.82233,1.81876,1.81876,47000000.0
2008-09-16 15:15:00,1.81899,1.82359,1.81899,1.82187,42000000.0
2008-09-16 15:20:00,1.8207,1.82149,1.81866,1.81937,41000000.0
2008-09-16 15:25:00,1.81916,1.82049,1.81814,1.81875,49000000.0
2008-09-16 15:30:00,1.81885,1.81932,1.81673,1.81847,46000000.0
2008-09-16 15:35:00,1.81859,1.82151,1.81802,1.82042,47000000.0
2008-09-16 15:40:00,1.81873,1.81906,1.81013,1.81421,46000000.0
2008-09-16 15:45:00,1.81419,1.81419,1.81058,1.81286,40000000.0
2008-09-16 15:50:00,1.81369,1.81703,1.81326,1.81587,48000000.0
2008-09-16 15:55:00,1.81641,1.81788,1.81516,1.81516,40000000.0
2008-09-16 16:00:00,1.81564,1.81579,1.81402,1.81495,35000000.0
2008-09-16 16:05:00,1.81458,1.81498,1.81172,1.81289,48000000.0
2008-09-16 16:10:00,1.81407,1.81477,1.81261,1.81354,48000000.0
2008-09-16 16:15:00,1.81241,1.81354,1.81078,1.81236,45000000.0
2008-09-16 16:20:00,1.81211,1.81314,1.80855,1.80902,51000000.0
2008-09-16 16:25:00,1.8085,1.81027,1.80838,1.80999,38000000.0
2008-09-16 16:30:00,1.80985,1.81029,1.8038,1.80431,45000000.0
2008-09-16 16:35:00,1.80405,1.8065,1.80378,1.80515,37000000.0
2008-09-16 16:40:00,1.80539,1.80815,1.80527,1.80762,45000000.0
2008-09-16 16:45:00,1.80844,1.80968,1.80746,1.80763,41000000.0
2008-09-16 16:50:00,1.80766,1.80942,1.8043,1.8043,46000000.0
2008-09-16 16:55:00,1.80289,1.80418,1.79472,1.79528,41000000.0
2008-09-16 17:00:00,1.79667,1.79957,1.79408,1.79443,42000000.0
2008-09-16 17:05:00,1.79553,1.80251,1.79524,1.80251,43000000.0
2008-09-16 17:10:00,1.80322,1.80543,1.80316,1.80451,49000000.0
2008-09-16 17:15:00,1.80384,1.80608,1.80359,1.80559,42000000.0
2008-09-16 17:20:00,1.8061,1.80795,1.80544,1.80726,45000000.0
2008-09-16 17:25:00,1.80728,1.80728,1.80394,1.80493,45000000.0
2008-09-16 17:30:00,1.80442,1.80481,1.80227,1.80307,36000000.0
2008-09-16 17:35:00,1.80415,1.80501,1.80165,1.80218,43000000.0
2008-09-16 17:40:00,1.80243,1.80278,1.79897,1.80007,38000000.0
2008-09-16 17:45:00,1.80101,1.80189,1.79997,1.80118,54000000.0
2008-09-16 17:50:00,1.80046,1.80193,1.79914,1.80119,45000000.0
2008-09-16 17:55:00,1.8018,1.80368,1.79974,1.79977,43000000.0
2008-09-16 18:00:00,1.79991,1.80021,1.79655,1.79802,42000000.0
2008-09-16 18:05:00,1.79869,1.80055,1.79743,1.79979,42000000.0
2008-09-16 18:10:00,1.79945,1.80007,1.79605,1.79789,43000000.0
2008-09-16 18:15:00,1.79801,1.79895,1.7961,1.79638,42000000.0
2008-09-16 18:20:00,1.79643,1.80157,1.79625,1.80135,44000000.0
2008-09-16 18:25:00,1.80159,1.80234,1.80102,1.8017,47000000.0
2008-09-16 18:30:00,1.80248,1.80387,1.8019,1.80356,44000000.0
2008-09-16 18:35:00,1.80341,1.80341,1.80015,1.80178,42000000.0
2008-09-16 18:40:00,1.80005,1.80342,1.79867,1.80332,45000000.0
2008-09-16 18:45:00,1.80039,1.80354,1.80032,1.80354,43000000.0
2008-09-16 18:50:00,1.80259,1.80316,1.79976,1.80247,45000000.0
2008-09-16 18:55:00,1.80208,1.80312,1.79894,1.79977,41000000.0
2008-09-16 19:00:00,1.80011,1.80295,1.7991,1.80079,47000000.0
2008-09-16 19:05:00,1.80137,1.80212,1.79542,1.79542,46000000.0
2008-09-16 19:10:00,1.79583,1.79871,1.79368,1.79782,45000000.0
2008-09-16 19:15:00,1.79865,1.79865,1.7944,1.7944,47000000.0
2008-09-16 19:20:00,1.79666,1.79722,1.79341,1.79644,50000000.0
2008-09-16 19:25:00,1.79591,1.79718,1.7933,1.7941,45000000.0
2008-09-16 19:30:00,1.79717,1.79717,1.7939,1.79512,44000000.0
2008-09-16 19:35:00,1.79465,1.79613,1.79249,1.79512,43000000.0
2008-09-16 19:40:00,1.79466,1.79742,1.79308,1.79478,47000000.0
2008-09-16 19:45:00,1.7977,1.7977,1.79308,1.79464,46000000.0
2008-09-16 19:50:00,1.79504,1.79846,1.79496,1.79543,36000000.0
2008-09-16 19:55:00,1.79717,1.79956,1.79603,1.79853,41000000.0
2008-09-16 20:00:00,1.79887,1.79995,1.79715,1.79756,43000000.0
2008-09-16 20:05:00,1.79748,1.79941,1.7949,1.79565,42000000.0
2008-09-16 20:10:00,1.79734,1.79911,1.79169,1.79434,39000000.0
2008-09-16 20:15:00,1.79297,1.80323,1.79275,1.79644,44000000.0
2008-09-16 20:20:00,1.7978,1.80014,1.79453,1.79535,44000000.0
2008-09-16 20:25:00,1.79598,1.7985,1.79512,1.79651,45000000.0
2008-09-16 20:30:00,1.79849,1.80004,1.79454,1.79502,45000000.0
2008-09-16 20:35:00,1.79653,1.79694,1.78916,1.78928,44000000.0
2008-09-16 20:40:00,1.78949,1.79383,1.78883,1.7921,40000000.0
2008-09-16 20:45:00,1.79289,1.79289,1.78665,1.7867,41000000.0
2008-09-16 20:50:00,1.78789,1.7912,1.78709,1.78941,46000000.0
2008-09-16 20:55:00,1.78814,1.7898,1.7862,1.78831,42000000.0
2008-09-16 21:00:00,1.7886,1.7915,1.78506,1.79026,45000000.0
2008-09-16 21:05:00,1.78893,1.79115,1.7879,1.7909,42000000.0
2008-09-16 21:10:00,1.78792,1.79008,1.78712,1.78957,46000000.0
2008-09-16 21:15:00,1.79049,1.79049,1.78738,1.78836,49000000.0
2008-09-16 21:20:00,1.78878,1.78944,1.78439,1.78439,42000000.0
2008-09-16 21:25:00,1.78658,1.78661,1.7834,1.78441,52000000.0
2008-09-16 21:30:00,1.78734,1.78775,1.78443,1.78746,45000000.0
2008-09-16 21:35:00,1.78789,1.78813,1.78506,1.78729,48000000.0
2008-09-16 21:40:00,1.78563,1.78759,1.78363,1.78577,45000000.0
2008-09-16 21:45:00,1.78686,1.78686,1.78235,1.78235,46000000.0
2008-09-16 21:50:00,1.78158,1.78653,1.78156,1.78601,40000000.0
2008-09-16 21:55:00,1.78667,1.78667,1.78291,1.78439,42000000.0
2008-09-16 22:00:00,1.78452,1.78724,1.78432,1.78654,44000000.0
2008-09-16 22:05:00,1.78493,1.78748,1.78483,1.78725,38000000.0
2008-09-16 22:10:00,1.78526,1.78736,1.78416,1.78432,39000000.0
2008-09-16 22:15:00,1.78741,1.78744,1.78432,1.78499,40000000.0
2008-09-16 22:20:00,1.78494,1.78671,1.78441,1.78664,42000000.0
2008-09-16 22:25:00,1.78627,1.78682,1.78394,1.78521,44000000.0
2008-09-16 22:30:00,1.78777,1.78777,1.78443,1.78513,38000000.0
2008-09-16 22:35:00,1.78648,1.78653,1.78453,1.78581,44000000.0
2008-09-16 22:40:00,1.78523,1.78605,1.78436,1.78593,48000000.0
2008-09-16 22:45:00,1.78778,1.78778,1.78456,1.7862,47000000.0
2008-09-16 22:50:00,1.78578,1.787,1.78448,1.78686,48000000.0
2008-09-16 22:55:00,1.78646,1.78706,1.78494,1.7855,45000000.0
2008-09-16 23:00:00,1.7876,1.7876,1.7846,1.7851,42000000.0
2008-09-16 23:05:00,1.78507,1.78697,1.78416,1.78681,44000000.0
2008-09-16 23:10:00,1.78694,1.79164,1.78554,1.79164,43000000.0
2008-09-16 23:15:00,1.79419,1.79419,1.78786,1.78815,47000000.0
2008-09-16 23:20:00,1.78802,1.78901,1.78662,1.78685,39000000.0
2008-09-16 23:25:00,1.78695,1.78764,1.7846,1.78492,44000000.0
2008-09-16 23:30:00,1.78876,1.78876,1.78506,1.78558,34000000.0
2008-09-16 23:35:00,1.78538,1.78538,1.78317,1.78418,38000000.0
2008-09-16 23:40:00,1.78399,1.7847,1.78053,1.7813,40000000.0
2008-09-16 23:45:00,1.78382,1.78545,1.78114,1.7844,45000000.0
2008-09-16 23:50:00,1.78559,1.78766,1.78376,1.787,48000000.0
2008-09-16 23:55:00,1.78701,1.78701,1.78392,1.78392,42000000.0
2008-09-17 00:00:00,1.78937,1.78937,1.78384,1.78585,41000000.0
2008-09-17 00:05:00,1.78614,1.78693,1.78442,1.78522,41000000.0
2008-09-17 00:10:00,1.78533,1.78875,1.78533,1.78875,43000000.0
2008-09-17 00:15:00,1.79702,1.79702,1.78649,1.7878,43000000.0
2008-09-17 00:20:00,1.78573,1.78725,1.78388,1.78595,49000000.0
2008-09-17 00:25:00,1.78577,1.78671,1.78356,1.78497,40000000.0
2008-09-17 00:30:00,1.79744,1.79746,1.78472,1.78512,40000000.0
2008-09-17 00:35:00,1.7848,1.78799,1.7848,1.78619,44000000.0
2008-09-17 00:40:00,1.78765,1.78819,1.78641,1.78666,40000000.0
2008-09-17 00:45:00,1.79835,1.79835,1.78657,1.78695,39000000.0
2008-09-17 00:50:00,1.78904,1.78904,1.78693,1.78892,37000000.0
2008-09-17 00:55:00,1.78769,1.79022,1.78739,1.79022,37000000.0
2008-09-17 01:00:00,1.79061,1.7984,1.78712,1.78863,64000000.0
2008-09-17 01:05:00,1.78882,1.78942,1.78729,1.78729,44000000.0
2008-09-17 01:10:00,1.78924,1.79045,1.78781,1.78925,34000000.0
2008-09-17 01:15:00,1.79242,1.79242,1.78721,1.7881,39000000.0
2008-09-17 01:20:00,1.78802,1.7884,1.78464,1.78718,45000000.0
2008-09-17 01:25:00,1.78797,1.78805,1.78505,1.78505,60000000.0
2008-09-17 01:30:00,1.79103,1.79161,1.78566,1.78904,65000000.0
2008-09-17 01:35:00,1.79101,1.79208,1.78469,1.78469,43000000.0
2008-09-17 01:40:00,1.78796,1.78873,1.7852,1.78692,43000000.0
2008-09-17 01:45:00,1.80132,1.80132,1.78329,1.78505,43000000.0
2008-09-17 01:50:00,1.78215,1.78474,1.78126,1.78459,39000000.0
2008-09-17 01:55:00,1.78447,1.78447,1.78103,1.7839,37000000.0
2008-09-17 02:00:00,1.78497,1.78862,1.78432,1.78742,33000000.0
2008-09-17 02:05:00,1.78708,1.78933,1.78503,1.78699,43000000.0
2008-09-17 02:10:00,1.79,1.79084,1.78801,1.78927,41000000.0
2008-09-17 02:15:00,1.80797,1.80797,1.7884,1.79001,59000000.0
2008-09-17 02:20:00,1.79169,1.79191,1.78913,1.79175,38000000.0
2008-09-17 02:25:00,1.79138,1.79238,1.78847,1.79133,57000000.0
2008-09-17 02:30:00,1.80517,1.80517,1.78875,1.7903,64000000.0
2008-09-17 02:35:00,1.79066,1.79317,1.78998,1.79304,46000000.0
2008-09-17 02:40:00,1.79286,1.79362,1.7907,1.79214,43000000.0
2008-09-17 02:45:00,1.80815,1.80815,1.78986,1.79,42000000.0
2008-09-17 02:50:00,1.79192,1.79318,1.79004,1.79188,47000000.0
2008-09-17 02:55:00,1.79194,1.79196,1.78696,1.78874,42000000.0
2008-09-17 03:00:00,1.7907,1.7907,1.78585,1.78698,55000000.0
2008-09-17 03:05:00,1.78705,1.79063,1.78705,1.78945,67000000.0
2008-09-17 03:10:00,1.78694,1.79328,1.7861,1.7861,42000000.0
2008-09-17 03:15:00,1.79135,1.79258,1.78634,1.79135,42000000.0
2008-09-17 03:20:00,1.79152,1.79612,1.79152,1.7944,46000000.0
2008-09-17 03:25:00,1.79467,1.79467,1.7906,1.79291,45000000.0
2008-09-17 03:30:00,1.7957,1.7957,1.79047,1.79047,42000000.0
2008-09-17 03:35:00,1.79092,1.79327,1.78945,1.78947,43000000.0
2008-09-17 03:40:00,1.79206,1.79276,1.78906,1.79276,44000000.0
2008-09-17 03:45:00,1.79483,1.80149,1.78983,1.79243,44000000.0
2008-09-17 03:50:00,1.79015,1.79267,1.78952,1.79169,46000000.0
2008-09-17 03:55:00,1.79015,1.79178,1.78876,1.79138,45000000.0
2008-09-17 04:00:00,1.80603,1.80603,1.78908,1.79154,47000000.0
2008-09-17 04:05:00,1.79186,1.79186,1.78876,1.78876,45000000.0
2008-09-17 04:10:00,1.79165,1.79178,1.78828,1.79146,29000000.0
2008-09-17 04:15:00,1.80353,1.80353,1.78941,1.79105,39000000.0
2008-09-17 04:20:00,1.79167,1.79194,1.78667,1.79159,45000000.0
2008-09-17 04:25:00,1.79133,1.79171,1.79055,1.79141,44000000.0
2008-09-17 04:30:00,1.79496,1.79496,1.79054,1.79054,40000000.0
2008-09-17 04:35:00,1.79124,1.79124,1.78938,1.78938,45000000.0
2008-09-17 04:40:00,1.78924,1.79048,1.78826,1.78885,43000000.0
2008-09-17 04:45:00,1.80291,1.80291,1.7887,1.78978,46000000.0
2008-09-17 04:50:00,1.79049,1.7908,1.78922,1.7906,42000000.0
2008-09-17 04:55:00,1.78991,1.79059,1.78912,1.79051,40000000.0
2008-09-17 05:00:00,1.8023,1.8023,1.78871,1.78924,46000000.0
2008-09-17 05:05:00,1.78835,1.78911,1.7854,1.78687,54000000.0
2008-09-17 05:10:00,1.78808,1.789,1.7873,1.78763,39000000.0
2008-09-17 05:15:00,1.79074,1.80034,1.78541,1.78628,40000000.0
2008-09-17 05:20:00,1.78528,1.78793,1.78403,1.78669,53000000.0
2008-09-17 05:25:00,1.787,1.78716,1.78459,1.78513,46000000.0
2008-09-17 05:30:00,1.79784,1.79784,1.7857,1.78653,42000000.0
2008-09-17 05:35:00,1.78729,1.78868,1.7868,1.78769,42000000.0
2008-09-17 05:40:00,1.78803,1.78914,1.7876,1.78799,41000000.0
2008-09-17 05:45:00,1.80211,1.80211,1.78723,1.78736,43000000.0
2008-09-17 05:50:00,1.78761,1.78846,1.78715,1.78764,41000000.0
2008-09-17 05:55:00,1.78809,1.78815,1.78488,1.7854,43000000.0
2008-09-17 06:00:00,1.78855,1.78855,1.78466,1.78557,44000000.0
2008-09-17 06:05:00,1.78594,1.78594,1.78419,1.78515,44000000.0
2008-09-17 06:10:00,1.78486,1.78507,1.78241,1.78241,40000000.0
2008-09-17 06:15:00,1.78611,1.78611,1.78246,1.78347,43000000.0
2008-09-17 06:20:00,1.78337,1.78401,1.78308,1.7835,23000000.0
2008-09-17 06:25:00,1.78424,1.78454,1.78373,1.78404,35000000.0
2008-09-17 06:30:00,1.78689,1.78689,1.78352,1.78409,46000000.0
2008-09-17 06:35:00,1.78364,1.78459,1.78337,1.78405,32000000.0
2008-09-17 06:40:00,1.78314,1.78386,1.78268,1.78315,45000000.0
2008-09-17 06:45:00,1.78642,1.78642,1.7829,1.78442,39000000.0
2008-09-17 06:50:00,1.78418,1.78484,1.78041,1.78054,40000000.0
2008-09-17 06:55:00,1.78053,1.7838,1.78023,1.78094,65000000.0
2008-09-17 07:00:00,1.78402,1.78402,1.77979,1.78257,58000000.0
2008-09-17 07:05:00,1.78268,1.78369,1.78174,1.78353,47000000.0
2008-09-17 07:10:00,1.78354,1.78359,1.78226,1.78313,73000000.0
2008-09-17 07:15:00,1.80206,1.80206,1.78248,1.78269,48000000.0
2008-09-17 07:20:00,1.78319,1.78444,1.78275,1.78444,89000000.0
2008-09-17 07:25:00,1.7838,1.78552,1.78368,1.78524,70000000.0
2008-09-17 07:30:00,1.78763,1.78763,1.78176,1.78176,92000000.0
2008-09-17 07:35:00,1.78157,1.78325,1.78099,1.78253,116000000.0
2008-09-17 07:40:00,1.78223,1.78321,1.77991,1.7802,62000000.0
2008-09-17 07:45:00,1.78339,1.7855,1.77999,1.7855,46000000.0
2008-09-17 07:50:00,1.78521,1.79072,1.78433,1.79072,78000000.0
2008-09-17 07:55:00,1.78721,1.79019,1.78563,1.78619,78000000.0
2008-09-17 08:00:00,1.78867,1.79084,1.78558,1.78844,72000000.0
2008-09-17 08:05:00,1.78827,1.79033,1.78482,1.78687,102000000.0
2008-09-17 08:10:00,1.791,1.7918,1.78739,1.79089,77000000.0
2008-09-17 08:15:00,1.78792,1.7916,1.78755,1.79071,41000000.0
2008-09-17 08:20:00,1.78845,1.7932,1.78845,1.79198,41000000.0
2008-09-17 08:25:00,1.79124,1.79229,1.78745,1.79217,41000000.0
2008-09-17 08:30:00,1.79202,1.79446,1.79086,1.79091,47000000.0
2008-09-17 08:35:00,1.79205,1.79488,1.79109,1.79249,36000000.0
2008-09-17 08:40:00,1.79171,1.79799,1.79094,1.79789,38000000.0
2008-09-17 08:45:00,1.79853,1.79853,1.79162,1.79384,44000000.0
2008-09-17 08:50:00,1.79026,1.79326,1.78796,1.79027,46000000.0
2008-09-17 08:55:00,1.7899,1.79786,1.7899,1.79707,40000000.0
2008-09-17 09:00:00,1.79758,1.79758,1.79177,1.79177,42000000.0
2008-09-17 09:05:00,1.79226,1.79523,1.79099,1.79349,44000000.0
2008-09-17 09:10:00,1.7903,1.79402,1.78865,1.79263,40000000.0
2008-09-17 09:15:00,1.79314,1.79534,1.79314,1.79439,44000000.0
2008-09-17 09:20:00,1.79362,1.79389,1.79139,1.79182,37000000.0
2008-09-17 09:25:00,1.79134,1.79444,1.79102,1.79342,41000000.0
2008-09-17 09:30:00,1.79357,1.79652,1.79344,1.79559,41000000.0
2008-09-17 09:35:00,1.7955,1.79737,1.7935,1.79525,40000000.0
2008-09-17 09:40:00,1.79525,1.79736,1.79419,1.79572,46000000.0
2008-09-17 09:45:00,1.79501,1.79992,1.795,1.79797,50000000.0
2008-09-17 09:50:00,1.79838,1.79977,1.79627,1.79922,40000000.0
2008-09-17 09:55:00,1.79943,1.80143,1.79943,1.80092,39000000.0
2008-09-17 10:00:00,1.80179,1.80179,1.799,1.79971,48000000.0
2008-09-17 10:05:00,1.79909,1.79926,1.79782,1.79828,48000000.0
2008-09-17 10:10:00,1.79839,1.80101,1.79811,1.7998,41000000.0
2008-09-17 10:15:00,1.79986,1.80125,1.7989,1.79923,47000000.0
2008-09-17 10:20:00,1.79947,1.79947,1.79699,1.79835,39000000.0
2008-09-17 10:25:00,1.79875,1.8005,1.793,1.793,45000000.0
2008-09-17 10:30:00,1.79771,1.79906,1.79396,1.79689,51000000.0
2008-09-17 10:35:00,1.79683,1.79847,1.79627,1.79645,50000000.0
2008-09-17 10:40:00,1.79597,1.7964,1.79357,1.7964,41000000.0
2008-09-17 10:45:00,1.79649,1.79756,1.79526,1.79626,40000000.0
2008-09-17 10:50:00,1.7965,1.79661,1.79381,1.79429,39000000.0
2008-09-17 10:55:00,1.79371,1.79552,1.79346,1.79552,41000000.0
2008-09-17 11:00:00,1.79566,1.79598,1.79359,1.79576,43000000.0
2008-09-17 11:05:00,1.79635,1.79667,1.79515,1.79628,43000000.0
2008-09-17 11:10:00,1.7965,1.79755,1.79629,1.79685,46000000.0
2008-09-17 11:15:00,1.79693,1.79791,1.79606,1.79609,41000000.0
2008-09-17 11:20:00,1.79605,1.7973,1.79541,1.79637,47000000.0
2008-09-17 11:25:00,1.79686,1.79741,1.79576,1.79576,45000000.0
2008-09-17 11:30:00,1.79627,1.7993,1.79587,1.79833,42000000.0
2008-09-17 11:35:00,1.79915,1.79915,1.79395,1.79477,45000000.0
2008-09-17 11:40:00,1.79436,1.79605,1.79384,1.7945,50000000.0
2008-09-17 11:45:00,1.79493,1.7953,1.79432,1.79439,43000000.0
2008-09-17 11:50:00,1.79436,1.79809,1.79424,1.79764,46000000.0
2008-09-17 11:55:00,1.79758,1.79969,1.79409,1.79409,46000000.0
2008-09-17 12:00:00,1.79701,1.79835,1.7945,1.79812,40000000.0
2008-09-17 12:05:00,1.79715,1.79724,1.79513,1.79677,38000000.0
2008-09-17 12:10:00,1.79622,1.7982,1.79619,1.79784,40000000.0
2008-09-17 12:15:00,1.79802,1.79805,1.79631,1.79638,46000000.0
2008-09-17 12:20:00,1.79683,1.7984,1.79421,1.79421,42000000.0
2008-09-17 12:25:00,1.79384,1.79667,1.79384,1.79569,51000000.0
2008-09-17 12:30:00,1.79591,1.79684,1.7952,1.79633,46000000.0
2008-09-17 12:35:00,1.79587,1.79658,1.79458,1.79528,45000000.0
2008-09-17 12:40:00,1.79579,1.79658,1.79519,1.79647,46000000.0
2008-09-17 12:45:00,1.79678,1.79704,1.79548,1.79557,47000000.0
2008-09-17 12:50:00,1.7953,1.79602,1.79328,1.79518,44000000.0
2008-09-17 12:55:00,1.79493,1.79566,1.79251,1.79251,42000000.0
2008-09-17 13:00:00,1.79284,1.79343,1.79157,1.79311,43000000.0
2008-09-17 13:05:00,1.79294,1.7937,1.79229,1.79267,46000000.0
2008-09-17 13:10:00,1.79222,1.79465,1.79222,1.79438,47000000.0
2008-09-17 13:15:00,1.79436,1.79624,1.79361,1.7952,47000000.0
2008-09-17 13:20:00,1.79505,1.79563,1.79422,1.7956,42000000.0
2008-09-17 13:25:00,1.79588,1.796,1.79423,1.79546,43000000.0
2008-09-17 13:30:00,1.79467,1.79554,1.79406,1.79535,43000000.0
2008-09-17 13:35:00,1.79569,1.79609,1.79495,1.79536,44000000.0
2008-09-17 13:40:00,1.7954,1.79644,1.79527,1.79617,45000000.0
2008-09-17 13:45:00,1.79626,1.79901,1.79546,1.79875,46000000.0
2008-09-17 13:50:00,1.79856,1.79889,1.79716,1.79716,45000000.0
2008-09-17 13:55:00,1.79754,1.79843,1.79657,1.79842,46000000.0
2008-09-17 14:00:00,1.7988,1.79917,1.7978,1.79863,42000000.0
2008-09-17 14:05:00,1.7979,1.79958,1.79747,1.79836,47000000.0
2008-09-17 14:10:00,1.79807,1.79927,1.79764,1.79862,51000000.0
2008-09-17 14:15:00,1.79872,1.80392,1.79865,1.80206,44000000.0
2008-09-17 14:20:00,1.80148,1.80294,1.8,1.8007,43000000.0
2008-09-17 14:25:00,1.80184,1.80229,1.7965,1.7965,38000000.0
2008-09-17 14:30:00,1.79918,1.80191,1.79739,1.80065,46000000.0
2008-09-17 14:35:00,1.80117,1.80418,1.80061,1.80224,45000000.0
2008-09-17 14:40:00,1.8018,1.80287,1.80086,1.80221,45000000.0
2008-09-17 14:45:00,1.80252,1.8032,1.80068,1.80128,50000000.0
2008-09-17 14:50:00,1.80094,1.80403,1.80094,1.80403,42000000.0
2008-09-17 14:55:00,1.80446,1.80755,1.80313,1.80755,42000000.0
2008-09-17 15:00:00,1.80796,1.80796,1.80375,1.80533,44000000.0
2008-09-17 15:05:00,1.80488,1.80628,1.80391,1.80517,46000000.0
2008-09-17 15:10:00,1.80613,1.80776,1.80453,1.80776,47000000.0
2008-09-17 15:15:00,1.80803,1.80925,1.80609,1.80747,42000000.0
2008-09-17 15:20:00,1.80616,1.80924,1.80535,1.80924,41000000.0
2008-09-17 15:25:00,1.80954,1.80965,1.80604,1.80604,49000000.0
2008-09-17 15:30:00,1.80598,1.81183,1.80598,1.81168,46000000.0
2008-09-17 15:35:00,1.81193,1.81797,1.80743,1.80899,47000000.0
2008-09-17 15:40:00,1.81034,1.81034,1.80698,1.80698,46000000.0
2008-09-17 15:45:00,1.80791,1.80793,1.80472,1.80682,40000000.0
2008-09-17 15:50:00,1.8073,1.81052,1.80637,1.8094,48000000.0
2008-09-17 15:55:00,1.80905,1.81125,1.80806,1.81061,40000000.0
2008-09-17 16:00:00,1.81056,1.81095,1.8075,1.80952,35000000.0
2008-09-17 16:05:00,1.81098,1.81139,1.80707,1.80796,48000000.0
2008-09-17 16:10:00,1.80748,1.81088,1.80615,1.80988,48000000.0
2008-09-17 16:15:00,1.8096,1.81256,1.80877,1.81256,45000000.0
2008-09-17 16:20:00,1.81275,1.81465,1.81135,1.81356,51000000.0
2008-09-17 16:25:00,1.81374,1.81692,1.81333,1.81471,38000000.0
2008-09-17 16:30:00,1.81449,1.81996,1.81289,1.81337,45000000.0
2008-09-17 16:35:00,1.81826,1.82381,1.81506,1.8226,37000000.0
2008-09-17 16:40:00,1.82301,1.82319,1.81642,1.81806,45000000.0
2008-09-17 16:45:00,1.81786,1.82115,1.81665,1.82072,41000000.0
2008-09-17 16:50:00,1.82024,1.82104,1.81758,1.81854,46000000.0
2008-09-17 16:55:00,1.81749,1.82065,1.81647,1.8172,41000000.0
2008-09-17 17:00:00,1.81739,1.81935,1.81542,1.81801,42000000.0
2008-09-17 17:05:00,1.81835,1.82097,1.81794,1.81853,43000000.0
2008-09-17 17:10:00,1.81907,1.82366,1.81891,1.82219,49000000.0
2008-09-17 17:15:00,1.82203,1.82218,1.81672,1.81805,42000000.0
2008-09-17 17:20:00,1.81759,1.81956,1.8153,1.81956,45000000.0
2008-09-17 17:25:00,1.82015,1.82128,1.81958,1.82032,45000000.0
2008-09-17 17:30:00,1.82304,1.83049,1.82165,1.82333,36000000.0
2008-09-17 17:35:00,1.82125,1.82254,1.81797,1.81887,43000000.0
2008-09-17 17:40:00,1.81851,1.81905,1.81564,1.81649,38000000.0
2008-09-17 17:45:00,1.81661,1.81901,1.81595,1.81595,54000000.0
2008-09-17 17:50:00,1.81592,1.81755,1.81564,1.81614,45000000.0
2008-09-17 17:55:00,1.81626,1.81845,1.81579,1.81845,43000000.0
2008-09-17 18:00:00,1.8188,1.82166,1.81827,1.81913,42000000.0
2008-09-17 18:05:00,1.81915,1.82443,1.81915,1.82066,42000000.0
2008-09-17 18:10:00,1.82105,1.823,1.82085,1.823,43000000.0
2008-09-17 18:15:00,1.82245,1.82278,1.81959,1.82197,42000000.0
2008-09-17 18:20:00,1.8222,1.82541,1.8222,1.82322,44000000.0
2008-09-17 18:25:00,1.82396,1.82432,1.82183,1.82372,47000000.0
2008-09-17 18:30:00,1.82418,1.82424,1.81888,1.81997,44000000.0
2008-09-17 18:35:00,1.82022,1.82038,1.81821,1.81912,42000000.0
2008-09-17 18:40:00,1.81925,1.82097,1.81919,1.81927,45000000.0
2008-09-17 18:45:00,1.82015,1.82287,1.81968,1.82229,43000000.0
2008-09-17 18:50:00,1.82239,1.8266,1.82217,1.82546,45000000.0
2008-09-17 18:55:00,1.82612,1.82698,1.82426,1.82496,41000000.0
2008-09-17 19:00:00,1.82511,1.82602,1.82412,1.82417,47000000.0
2008-09-17 19:05:00,1.82382,1.82565,1.82366,1.82519,46000000.0
2008-09-17 19:10:00,1.82517,1.82776,1.82451,1.82745,45000000.0
2008-09-17 19:15:00,1.82787,1.83041,1.82673,1.83041,47000000.0
2008-09-17 19:20:00,1.8303,1.831,1.82629,1.831,50000000.0
2008-09-17 19:25:00,1.82913,1.83311,1.82717,1.83311,45000000.0
2008-09-17 19:30:00,1.8347,1.83639,1.83083,1.83611,44000000.0
2008-09-17 19:35:00,1.8368,1.83683,1.83026,1.83404,43000000.0
2008-09-17 19:40:00,1.83469,1.83893,1.83342,1.83782,47000000.0
2008-09-17 19:45:00,1.83607,1.83706,1.83249,1.83357,46000000.0
2008-09-17 19:50:00,1.83608,1.83964,1.83427,1.83799,36000000.0
2008-09-17 19:55:00,1.83874,1.83928,1.835,1.83757,41000000.0
2008-09-17 20:00:00,1.84096,1.84191,1.83684,1.839,43000000.0
2008-09-17 20:05:00,1.83502,1.83792,1.83356,1.8362,42000000.0
2008-09-17 20:10:00,1.83536,1.83872,1.83536,1.83821,39000000.0
2008-09-17 20:15:00,1.83974,1.83974,1.8357,1.83634,44000000.0
2008-09-17 20:20:00,1.83768,1.83832,1.836,1.83675,44000000.0
2008-09-17 20:25:00,1.83773,1.83773,1.82949,1.82949,45000000.0
2008-09-17 20:30:00,1.83184,1.83302,1.82645,1.82694,45000000.0
2008-09-17 20:35:00,1.82742,1.83146,1.8261,1.82716,44000000.0
2008-09-17 20:40:00,1.82776,1.83103,1.82649,1.83069,40000000.0
2008-09-17 20:45:00,1.83039,1.83223,1.82925,1.83114,41000000.0
2008-09-17 20:50:00,1.8306,1.83402,1.83048,1.831,46000000.0
2008-09-17 20:55:00,1.83284,1.83423,1.83111,1.8317,42000000.0
2008-09-17 21:00:00,1.83381,1.85037,1.8332,1.8341,45000000.0
2008-09-17 21:05:00,1.83329,1.83539,1.83219,1.83219,45000000.0
2008-09-17 21:10:00,1.83319,1.83394,1.83092,1.83255,46000000.0
2008-09-17 21:15:00,1.83557,1.83557,1.83093,1.83258,49000000.0
2008-09-17 21:20:00,1.83043,1.83515,1.8303,1.83513,42000000.0
2008-09-17 21:25:00,1.83395,1.83498,1.83158,1.83163,52000000.0
2008-09-17 21:30:00,1.83453,1.83498,1.83039,1.83348,45000000.0
2008-09-17 21:35:00,1.83352,1.83761,1.83352,1.83629,48000000.0
2008-09-17 21:40:00,1.83611,1.83982,1.83611,1.83878,45000000.0
2008-09-17 21:45:00,1.83911,1.84339,1.83764,1.83861,46000000.0
2008-09-17 21:50:00,1.8387,1.84041,1.83811,1.83991,40000000.0
2008-09-17 21:55:00,1.83934,1.84533,1.83934,1.84533,42000000.0
2008-09-17 22:00:00,1.84647,1.84647,1.84174,1.84461,44000000.0
2008-09-17 22:05:00,1.84358,1.84483,1.84261,1.84396,38000000.0
2008-09-17 22:10:00,1.84276,1.84409,1.84192,1.84403,39000000.0
2008-09-17 22:15:00,1.84555,1.84555,1.8421,1.84354,40000000.0
2008-09-17 22:20:00,1.84285,1.8434,1.84104,1.84104,42000000.0
2008-09-17 22:25:00,1.84108,1.84148,1.83796,1.83861,44000000.0
2008-09-17 22:30:00,1.8408,1.8408,1.83862,1.83922,38000000.0
2008-09-17 22:35:00,1.83961,1.83961,1.83462,1.83492,44000000.0
2008-09-17 22:40:00,1.8357,1.83681,1.83317,1.83665,48000000.0
2008-09-17 22:45:00,1.83877,1.83877,1.83527,1.83635,47000000.0
2008-09-17 22:50:00,1.83689,1.83727,1.83359,1.83456,48000000.0
2008-09-17 22:55:00,1.83392,1.83868,1.83325,1.83844,45000000.0
2008-09-17 23:00:00,1.8395,1.8422,1.83753,1.84163,42000000.0
2008-09-17 23:05:00,1.83652,1.84031,1.83436,1.83619,44000000.0
2008-09-17 23:10:00,1.83616,1.83644,1.83228,1.83292,43000000.0
2008-09-17 23:15:00,1.83552,1.83607,1.83147,1.83147,47000000.0
2008-09-17 23:20:00,1.83546,1.83546,1.83099,1.83365,39000000.0
2008-09-17 23:25:00,1.83013,1.83655,1.83013,1.83483,44000000.0
2008-09-17 23:30:00,1.83772,1.84096,1.83347,1.83407,43000000.0
2008-09-17 23:35:00,1.83886,1.84079,1.83422,1.84079,38000000.0
2008-09-17 23:40:00,1.83991,1.84292,1.8365,1.84125,40000000.0
2008-09-17 23:45:00,1.84457,1.84593,1.83936,1.84312,45000000.0
2008-09-17 23:50:00,1.84341,1.84505,1.83751,1.84502,48000000.0
2008-09-17 23:55:00,1.8441,1.84459,1.84269,1.8442,42000000.0
2008-09-18 00:00:00,1.84609,1.84609,1.83953,1.84278,43000000.0
2008-09-18 00:05:00,1.84082,1.84189,1.83849,1.8414,40000000.0
2008-09-18 00:10:00,1.84058,1.8415,1.8403,1.8415,43000000.0
2008-09-18 00:15:00,1.84334,1.84334,1.83874,1.84203,35000000.0
2008-09-18 00:20:00,1.83819,1.84318,1.83811,1.84118,49000000.0
2008-09-18 00:25:00,1.84204,1.84303,1.84159,1.84299,40000000.0
2008-09-18 00:30:00,1.84443,1.84443,1.84187,1.84271,40000000.0
2008-09-18 00:35:00,1.84259,1.84317,1.84067,1.84203,44000000.0
2008-09-18 00:40:00,1.84178,1.84288,1.84127,1.84283,40000000.0
2008-09-18 00:45:00,1.84478,1.84478,1.84217,1.84222,48000000.0
2008-09-18 00:50:00,1.84267,1.844,1.84229,1.84389,37000000.0
2008-09-18 00:55:00,1.84236,1.84345,1.84136,1.84284,61000000.0
2008-09-18 01:00:00,1.84387,1.84387,1.84043,1.84153,64000000.0
2008-09-18 01:05:00,1.84035,1.8416,1.83952,1.84002,44000000.0
2008-09-18 01:10:00,1.83906,1.84068,1.83882,1.83962,42000000.0
2008-09-18 01:15:00,1.84194,1.84194,1.83897,1.84021,43000000.0
2008-09-18 01:20:00,1.83947,1.84076,1.83723,1.83876,45000000.0
2008-09-18 01:25:00,1.83783,1.83997,1.83735,1.83751,60000000.0
2008-09-18 01:30:00,1.84157,1.84159,1.83793,1.84123,65000000.0
2008-09-18 01:35:00,1.84124,1.84254,1.83994,1.84075,41000000.0
2008-09-18 01:40:00,1.84118,1.84281,1.841,1.84155,43000000.0
2008-09-18 01:45:00,1.84468,1.84468,1.83988,1.84057,43000000.0
2008-09-18 01:50:00,1.84126,1.84142,1.83841,1.83841,42000000.0
2008-09-18 01:55:00,1.84021,1.84087,1.83856,1.83893,37000000.0
2008-09-18 02:00:00,1.83955,1.84139,1.83746,1.8403,33000000.0
2008-09-18 02:05:00,1.83977,1.84442,1.83961,1.8428,43000000.0
2008-09-18 02:10:00,1.84414,1.84414,1.84085,1.84104,41000000.0
2008-09-18 02:15:00,1.84533,1.84533,1.84092,1.84092,59000000.0
2008-09-18 02:20:00,1.84204,1.84349,1.84123,1.84163,37000000.0
2008-09-18 02:25:00,1.84191,1.84555,1.84179,1.84381,57000000.0
2008-09-18 02:30:00,1.84768,1.84768,1.84156,1.84277,64000000.0
2008-09-18 02:35:00,1.84325,1.84563,1.84282,1.84282,46000000.0
2008-09-18 02:40:00,1.84301,1.84667,1.84023,1.84032,43000000.0
2008-09-18 02:45:00,1.85125,1.85125,1.83985,1.84162,47000000.0
2008-09-18 02:50:00,1.84189,1.84398,1.83875,1.84098,48000000.0
2008-09-18 02:55:00,1.83874,1.84107,1.83773,1.83791,42000000.0
2008-09-18 03:00:00,1.84649,1.84649,1.83557,1.83962,55000000.0
2008-09-18 03:05:00,1.8399,1.84003,1.83707,1.8371,67000000.0
2008-09-18 03:10:00,1.83862,1.84239,1.83739,1.84239,42000000.0
2008-09-18 03:15:00,1.84823,1.84823,1.83997,1.84096,42000000.0
2008-09-18 03:20:00,1.84244,1.84244,1.83717,1.83719,46000000.0
2008-09-18 03:25:00,1.83864,1.83977,1.83711,1.83955,45000000.0
2008-09-18 03:30:00,1.84483,1.84483,1.83803,1.841,48000000.0
2008-09-18 03:35:00,1.83981,1.84267,1.83981,1.84078,43000000.0
2008-09-18 03:40:00,1.84216,1.84267,1.83885,1.84143,38000000.0
2008-09-18 03:45:00,1.84778,1.84778,1.83971,1.84145,48000000.0
2008-09-18 03:50:00,1.8411,1.84155,1.83928,1.84115,46000000.0
2008-09-18 03:55:00,1.84098,1.84098,1.83793,1.8382,45000000.0
2008-09-18 04:00:00,1.8461,1.8461,1.83822,1.84057,47000000.0
2008-09-18 04:05:00,1.84004,1.8402,1.83599,1.83639,45000000.0
2008-09-18 04:10:00,1.83774,1.83831,1.83582,1.83582,39000000.0
2008-09-18 04:15:00,1.83741,1.84351,1.83646,1.84092,44000000.0
2008-09-18 04:20:00,1.83997,1.84119,1.83876,1.84042,45000000.0
2008-09-18 04:25:00,1.83847,1.84032,1.83634,1.83892,44000000.0
2008-09-18 04:30:00,1.84293,1.84293,1.83668,1.83851,40000000.0
2008-09-18 04:35:00,1.83567,1.83823,1.83514,1.83514,45000000.0
2008-09-18 04:40:00,1.83671,1.83735,1.83365,1.8342,38000000.0
2008-09-18 04:45:00,1.84231,1.84231,1.83384,1.83633,46000000.0
2008-09-18 04:50:00,1.83697,1.83849,1.83671,1.83829,42000000.0
2008-09-18 04:55:00,1.83847,1.83874,1.83762,1.83794,40000000.0
2008-09-18 05:00:00,1.84408,1.84408,1.8371,1.83739,46000000.0
2008-09-18 05:05:00,1.8375,1.83797,1.83748,1.83774,43000000.0
2008-09-18 05:10:00,1.83771,1.8388,1.83771,1.8385,39000000.0
2008-09-18 05:15:00,1.84576,1.84576,1.83672,1.83672,40000000.0
2008-09-18 05:20:00,1.83686,1.83825,1.83659,1.83825,53000000.0
2008-09-18 05:25:00,1.83841,1.84126,1.83841,1.84068,46000000.0
2008-09-18 05:30:00,1.84637,1.84637,1.83909,1.83998,42000000.0
2008-09-18 05:35:00,1.83994,1.84056,1.83955,1.84056,42000000.0
2008-09-18 05:40:00,1.84055,1.8414,1.83991,1.84039,41000000.0
2008-09-18 05:45:00,1.84727,1.84727,1.83839,1.83864,43000000.0
2008-09-18 05:50:00,1.83899,1.83984,1.83874,1.83966,41000000.0
2008-09-18 05:55:00,1.83904,1.84057,1.839,1.83968,43000000.0
2008-09-18 06:00:00,1.84182,1.84182,1.83785,1.83827,44000000.0
2008-09-18 06:05:00,1.83789,1.83931,1.83749,1.839,44000000.0
2008-09-18 06:10:00,1.83901,1.83963,1.83831,1.83831,40000000.0
2008-09-18 06:15:00,1.84752,1.84752,1.83811,1.839,43000000.0
2008-09-18 06:20:00,1.83936,1.83936,1.83777,1.83867,39000000.0
2008-09-18 06:25:00,1.83869,1.83871,1.83727,1.83727,46000000.0
2008-09-18 06:30:00,1.84551,1.84551,1.83686,1.83734,46000000.0
2008-09-18 06:35:00,1.83688,1.83734,1.83572,1.83626,40000000.0
2008-09-18 06:40:00,1.83641,1.83903,1.83537,1.83869,45000000.0
2008-09-18 06:45:00,1.84235,1.84235,1.83872,1.8397,39000000.0
2008-09-18 06:50:00,1.83992,1.84111,1.83976,1.84044,40000000.0
2008-09-18 06:55:00,1.8411,1.84232,1.84058,1.84138,65000000.0
2008-09-18 07:00:00,1.84167,1.844,1.84066,1.84247,58000000.0
2008-09-18 07:05:00,1.84225,1.84375,1.84176,1.84334,47000000.0
2008-09-18 07:10:00,1.84378,1.84414,1.84307,1.84339,73000000.0
2008-09-18 07:15:00,1.8484,1.8484,1.84344,1.84432,48000000.0
2008-09-18 07:20:00,1.84462,1.84535,1.84426,1.84484,89000000.0
2008-09-18 07:25:00,1.84456,1.84646,1.84456,1.84511,70000000.0
2008-09-18 07:30:00,1.84489,1.84769,1.84342,1.84342,92000000.0
2008-09-18 07:35:00,1.84469,1.84492,1.8421,1.84492,116000000.0
2008-09-18 07:40:00,1.84422,1.84492,1.84224,1.84414,62000000.0
2008-09-18 07:45:00,1.84589,1.85071,1.8432,1.8471,46000000.0
2008-09-18 07:50:00,1.84702,1.85369,1.84559,1.85275,78000000.0
2008-09-18 07:55:00,1.84856,1.85191,1.8449,1.84495,78000000.0
2008-09-18 08:00:00,1.84705,1.84829,1.84346,1.84373,72000000.0
2008-09-18 08:05:00,1.84703,1.84751,1.84069,1.84193,102000000.0
2008-09-18 08:10:00,1.84549,1.84599,1.84119,1.84515,77000000.0
2008-09-18 08:15:00,1.84518,1.84525,1.8405,1.84226,41000000.0
2008-09-18 08:20:00,1.84021,1.84248,1.83832,1.83832,41000000.0
2008-09-18 08:25:00,1.84151,1.84151,1.83491,1.83942,41000000.0
2008-09-18 08:30:00,1.839,1.84006,1.83534,1.83534,47000000.0
2008-09-18 08:35:00,1.83476,1.83874,1.83468,1.83874,36000000.0
2008-09-18 08:40:00,1.83789,1.84102,1.83582,1.83837,38000000.0
2008-09-18 08:45:00,1.84097,1.84815,1.83939,1.84815,44000000.0
2008-09-18 08:50:00,1.84381,1.85529,1.8435,1.85405,46000000.0
2008-09-18 08:55:00,1.851,1.85577,1.85095,1.85477,40000000.0
2008-09-18 09:00:00,1.85614,1.85614,1.83254,1.83701,42000000.0
2008-09-18 09:05:00,1.83959,1.83959,1.82897,1.83064,44000000.0
2008-09-18 09:10:00,1.83375,1.83864,1.83099,1.83532,40000000.0
2008-09-18 09:15:00,1.83599,1.83857,1.83216,1.83819,44000000.0
2008-09-18 09:20:00,1.83525,1.84305,1.83522,1.84305,37000000.0
2008-09-18 09:25:00,1.84431,1.84507,1.84021,1.84189,41000000.0
2008-09-18 09:30:00,1.84487,1.84487,1.83879,1.84213,41000000.0
2008-09-18 09:35:00,1.84032,1.8457,1.83908,1.84518,40000000.0
2008-09-18 09:40:00,1.845,1.84523,1.84043,1.84284,46000000.0
2008-09-18 09:45:00,1.84254,1.84355,1.84114,1.84114,50000000.0
2008-09-18 09:50:00,1.84082,1.84163,1.8393,1.84159,40000000.0
2008-09-18 09:55:00,1.84168,1.84173,1.83962,1.83971,39000000.0
2008-09-18 10:00:00,1.83992,1.8406,1.83698,1.83999,48000000.0
2008-09-18 10:05:00,1.83919,1.84224,1.83919,1.84172,48000000.0
2008-09-18 10:10:00,1.84294,1.84495,1.84215,1.8439,41000000.0
2008-09-18 10:15:00,1.8427,1.84545,1.84026,1.84447,47000000.0
2008-09-18 10:20:00,1.84531,1.84694,1.8445,1.84516,39000000.0
2008-09-18 10:25:00,1.84555,1.84786,1.83755,1.83755,45000000.0
2008-09-18 10:30:00,1.84367,1.84708,1.84071,1.84622,51000000.0
2008-09-18 10:35:00,1.84641,1.84719,1.84602,1.8463,50000000.0
2008-09-18 10:40:00,1.8463,1.84635,1.84062,1.84244,41000000.0
2008-09-18 10:45:00,1.84341,1.84647,1.84214,1.84589,40000000.0
2008-09-18 10:50:00,1.84586,1.84638,1.84319,1.8435,39000000.0
2008-09-18 10:55:00,1.84284,1.84617,1.84272,1.84366,41000000.0
2008-09-18 11:00:00,1.84214,1.84343,1.84183,1.84214,43000000.0
2008-09-18 11:05:00,1.8417,1.84604,1.8417,1.84585,43000000.0
2008-09-18 11:10:00,1.8456,1.84921,1.84549,1.84686,46000000.0
2008-09-18 11:15:00,1.8471,1.84866,1.84616,1.84745,41000000.0
2008-09-18 11:20:00,1.84592,1.84761,1.844,1.84761,47000000.0
2008-09-18 11:25:00,1.84709,1.84939,1.84677,1.84869,45000000.0
2008-09-18 11:30:00,1.8481,1.85028,1.84743,1.85028,42000000.0
2008-09-18 11:35:00,1.84988,1.85047,1.84748,1.84894,45000000.0
2008-09-18 11:40:00,1.85041,1.8505,1.84724,1.84989,50000000.0
2008-09-18 11:45:00,1.84798,1.84906,1.84494,1.84749,43000000.0
2008-09-18 11:50:00,1.84656,1.85163,1.84635,1.84868,46000000.0
2008-09-18 11:55:00,1.85032,1.85084,1.84725,1.84877,46000000.0
2008-09-18 12:00:00,1.8479,1.85053,1.84715,1.85041,40000000.0
2008-09-18 12:05:00,1.84918,1.85663,1.84901,1.85663,38000000.0
2008-09-18 12:10:00,1.8541,1.85554,1.85188,1.85469,40000000.0
2008-09-18 12:15:00,1.85395,1.85441,1.85159,1.85159,46000000.0
2008-09-18 12:20:00,1.85136,1.85337,1.85058,1.85337,42000000.0
2008-09-18 12:25:00,1.85259,1.85362,1.84952,1.85117,51000000.0
2008-09-18 12:30:00,1.84979,1.85074,1.84711,1.84946,46000000.0
2008-09-18 12:35:00,1.84934,1.85139,1.84834,1.85033,45000000.0
2008-09-18 12:40:00,1.84846,1.853,1.84846,1.85288,46000000.0
2008-09-18 12:45:00,1.85204,1.8523,1.84938,1.85063,47000000.0
2008-09-18 12:50:00,1.84848,1.85077,1.8476,1.84783,44000000.0
2008-09-18 12:55:00,1.84936,1.84936,1.84374,1.84504,42000000.0
2008-09-18 13:00:00,1.84465,1.84719,1.84202,1.84202,43000000.0
2008-09-18 13:05:00,1.84293,1.84443,1.84185,1.84428,46000000.0
2008-09-18 13:10:00,1.84404,1.84427,1.83883,1.84125,47000000.0
2008-09-18 13:15:00,1.84063,1.84222,1.83827,1.83931,47000000.0
2008-09-18 13:20:00,1.83988,1.84409,1.83988,1.84058,42000000.0
2008-09-18 13:25:00,1.84315,1.84422,1.84093,1.84263,43000000.0
2008-09-18 13:30:00,1.84225,1.84366,1.84039,1.84291,43000000.0
2008-09-18 13:35:00,1.84282,1.84318,1.84045,1.84045,44000000.0
2008-09-18 13:40:00,1.84044,1.84445,1.84004,1.84044,45000000.0
2008-09-18 13:45:00,1.83981,1.84335,1.83946,1.84211,46000000.0
2008-09-18 13:50:00,1.83984,1.84275,1.83984,1.8423,45000000.0
2008-09-18 13:55:00,1.84328,1.84461,1.83994,1.84114,46000000.0
2008-09-18 14:00:00,1.83647,1.84659,1.82908,1.84396,42000000.0
2008-09-18 14:05:00,1.8442,1.84861,1.84408,1.84861,47000000.0
2008-09-18 14:10:00,1.84633,1.85297,1.84629,1.85297,51000000.0
2008-09-18 14:15:00,1.85327,1.85377,1.84967,1.85004,44000000.0
2008-09-18 14:20:00,1.85033,1.85217,1.84751,1.85004,43000000.0
2008-09-18 14:25:00,1.84808,1.85146,1.84619,1.84619,38000000.0
2008-09-18 14:30:00,1.85102,1.85131,1.84669,1.84777,46000000.0
2008-09-18 14:35:00,1.84666,1.84863,1.84131,1.84284,45000000.0
2008-09-18 14:40:00,1.84212,1.84773,1.84151,1.84559,45000000.0
2008-09-18 14:45:00,1.84498,1.84821,1.84383,1.84566,50000000.0
2008-09-18 14:50:00,1.84794,1.85014,1.84688,1.84944,42000000.0
2008-09-18 14:55:00,1.85001,1.85003,1.84368,1.84555,42000000.0
2008-09-18 15:00:00,1.84324,1.8487,1.84324,1.84735,44000000.0
2008-09-18 15:05:00,1.8489,1.84979,1.84657,1.847,46000000.0
2008-09-18 15:10:00,1.84778,1.84986,1.84483,1.84809,47000000.0
2008-09-18 15:15:00,1.84609,1.84806,1.84383,1.84471,42000000.0
2008-09-18 15:20:00,1.84366,1.84746,1.84366,1.84609,41000000.0
2008-09-18 15:25:00,1.84777,1.84997,1.84528,1.84528,49000000.0
2008-09-18 15:30:00,1.84478,1.84751,1.8379,1.8379,46000000.0
2008-09-18 15:35:00,1.83818,1.84006,1.83476,1.83782,47000000.0
2008-09-18 15:40:00,1.84048,1.84118,1.83693,1.84118,46000000.0
2008-09-18 15:45:00,1.8401,1.84349,1.83767,1.83772,40000000.0
2008-09-18 15:50:00,1.83852,1.83991,1.83393,1.83523,48000000.0
2008-09-18 15:55:00,1.83444,1.83444,1.82593,1.82593,40000000.0
2008-09-18 16:00:00,1.82862,1.83144,1.8266,1.82984,35000000.0
2008-09-18 16:05:00,1.82932,1.83171,1.8272,1.8291,48000000.0
2008-09-18 16:10:00,1.83021,1.83357,1.82826,1.83186,48000000.0
2008-09-18 16:15:00,1.83132,1.83437,1.83132,1.83274,45000000.0
2008-09-18 16:20:00,1.83228,1.83695,1.83194,1.83695,51000000.0
2008-09-18 16:25:00,1.83639,1.83639,1.83236,1.83355,38000000.0
2008-09-18 16:30:00,1.83186,1.83657,1.83161,1.83443,45000000.0
2008-09-18 16:35:00,1.83317,1.83688,1.83222,1.83338,37000000.0
2008-09-18 16:40:00,1.83576,1.83908,1.83419,1.8384,45000000.0
2008-09-18 16:45:00,1.83928,1.83966,1.83627,1.83806,41000000.0
2008-09-18 16:50:00,1.83901,1.84006,1.83719,1.83934,46000000.0
2008-09-18 16:55:00,1.83946,1.84076,1.83615,1.83647,41000000.0
2008-09-18 17:00:00,1.83755,1.84191,1.83738,1.84041,42000000.0
2008-09-18 17:05:00,1.84105,1.84208,1.83789,1.8392,43000000.0
2008-09-18 17:10:00,1.83982,1.84221,1.83928,1.84189,49000000.0
2008-09-18 17:15:00,1.84125,1.84164,1.83843,1.8403,42000000.0
2008-09-18 17:20:00,1.8398,1.843,1.8398,1.843,45000000.0
2008-09-18 17:25:00,1.84289,1.84289,1.83857,1.83948,45000000.0
2008-09-18 17:30:00,1.83953,1.84092,1.8362,1.83882,36000000.0
2008-09-18 17:35:00,1.83774,1.83984,1.835,1.835,43000000.0
2008-09-18 17:40:00,1.83518,1.84044,1.83378,1.83899,38000000.0
2008-09-18 17:45:00,1.83872,1.83933,1.83637,1.83835,54000000.0
2008-09-18 17:50:00,1.83873,1.84167,1.83738,1.84066,45000000.0
2008-09-18 17:55:00,1.84088,1.84128,1.83588,1.83861,43000000.0
2008-09-18 18:00:00,1.83958,1.84211,1.83798,1.84174,42000000.0
2008-09-18 18:05:00,1.84102,1.84261,1.8396,1.8413,42000000.0
2008-09-18 18:10:00,1.83953,1.84198,1.8394,1.83997,43000000.0
2008-09-18 18:15:00,1.84205,1.84229,1.83945,1.84211,42000000.0
2008-09-18 18:20:00,1.83909,1.84264,1.83823,1.83823,44000000.0
2008-09-18 18:25:00,1.83868,1.84205,1.83826,1.84031,47000000.0
2008-09-18 18:30:00,1.84058,1.84394,1.83763,1.84252,44000000.0
2008-09-18 18:35:00,1.84303,1.84636,1.84303,1.84485,42000000.0
2008-09-18 18:40:00,1.8464,1.85221,1.84578,1.84578,45000000.0
2008-09-18 18:45:00,1.84558,1.85349,1.84558,1.85334,43000000.0
2008-09-18 18:50:00,1.85399,1.85971,1.8523,1.85811,45000000.0
2008-09-18 18:55:00,1.85961,1.86026,1.85629,1.85789,41000000.0
2008-09-18 19:00:00,1.85564,1.86014,1.85564,1.85782,47000000.0
2008-09-18 19:05:00,1.8571,1.85858,1.84927,1.85077,46000000.0
2008-09-18 19:10:00,1.85138,1.85152,1.84455,1.84549,45000000.0
2008-09-18 19:15:00,1.84934,1.85041,1.84414,1.84417,47000000.0
2008-09-18 19:20:00,1.8428,1.84772,1.84207,1.84647,50000000.0
2008-09-18 19:25:00,1.84722,1.84774,1.84282,1.84425,45000000.0
2008-09-18 19:30:00,1.84711,1.84866,1.84141,1.84145,44000000.0
2008-09-18 19:35:00,1.84245,1.84326,1.83576,1.83835,43000000.0
2008-09-18 19:40:00,1.8383,1.83969,1.83341,1.83946,47000000.0
2008-09-18 19:45:00,1.84072,1.84379,1.83746,1.8401,46000000.0
2008-09-18 19:50:00,1.83904,1.84265,1.83831,1.83871,36000000.0
2008-09-18 19:55:00,1.83832,1.846,1.83816,1.8405,41000000.0
2008-09-18 20:00:00,1.8419,1.84543,1.83653,1.83968,43000000.0
2008-09-18 20:05:00,1.84193,1.84857,1.84019,1.84443,42000000.0
2008-09-18 20:10:00,1.84387,1.84907,1.8408,1.84872,39000000.0
2008-09-18 20:15:00,1.84945,1.8501,1.84513,1.8501,44000000.0
2008-09-18 20:20:00,1.84708,1.85015,1.84426,1.84884,44000000.0
2008-09-18 20:25:00,1.84866,1.85065,1.84554,1.85065,45000000.0
2008-09-18 20:30:00,1.85054,1.85065,1.84332,1.84332,45000000.0
2008-09-18 20:35:00,1.84534,1.84684,1.84236,1.84347,44000000.0
2008-09-18 20:40:00,1.84244,1.84658,1.84244,1.84453,40000000.0
2008-09-18 20:45:00,1.84521,1.8456,1.84193,1.84396,41000000.0
2008-09-18 20:50:00,1.84639,1.84639,1.83851,1.83851,46000000.0
2008-09-18 20:55:00,1.84128,1.84216,1.83599,1.83599,42000000.0
2008-09-18 21:00:00,1.8386,1.84079,1.83245,1.83245,45000000.0
2008-09-18 21:05:00,1.83253,1.8354,1.82459,1.82617,43000000.0
2008-09-18 21:10:00,1.82474,1.82786,1.82045,1.82045,46000000.0
2008-09-18 21:15:00,1.82062,1.82243,1.8152,1.81903,49000000.0
2008-09-18 21:20:00,1.82271,1.82288,1.81664,1.82109,42000000.0
2008-09-18 21:25:00,1.81943,1.82149,1.81628,1.8206,52000000.0
2008-09-18 21:30:00,1.8213,1.82274,1.81724,1.81984,45000000.0
2008-09-18 21:35:00,1.82076,1.82211,1.81546,1.82011,48000000.0
2008-09-18 21:40:00,1.81656,1.82221,1.81656,1.81732,45000000.0
2008-09-18 21:45:00,1.81945,1.82007,1.81491,1.81491,46000000.0
2008-09-18 21:50:00,1.81378,1.81793,1.81128,1.81458,40000000.0
2008-09-18 21:55:00,1.8119,1.81478,1.81061,1.81178,42000000.0
2008-09-18 22:00:00,1.81431,1.81727,1.80947,1.81579,44000000.0
2008-09-18 22:05:00,1.81826,1.8194,1.81534,1.81913,38000000.0
2008-09-18 22:10:00,1.81653,1.82096,1.81585,1.81665,39000000.0
2008-09-18 22:15:00,1.81824,1.82208,1.81626,1.82063,40000000.0
2008-09-18 22:20:00,1.8206,1.82242,1.81903,1.82112,42000000.0
2008-09-18 22:25:00,1.82003,1.82078,1.81836,1.81836,44000000.0
2008-09-18 22:30:00,1.8193,1.82126,1.81754,1.81885,38000000.0
2008-09-18 22:35:00,1.81929,1.82294,1.81909,1.82252,44000000.0
2008-09-18 22:40:00,1.81984,1.82291,1.81862,1.81916,48000000.0
2008-09-18 22:45:00,1.82245,1.82245,1.8179,1.8179,47000000.0
2008-09-18 22:50:00,1.82032,1.82135,1.81763,1.82091,48000000.0
2008-09-18 22:55:00,1.8191,1.8216,1.81714,1.81714,45000000.0
2008-09-18 23:00:00,1.82035,1.82035,1.8171,1.81817,42000000.0
2008-09-18 23:05:00,1.81822,1.82156,1.81708,1.8198,44000000.0
2008-09-18 23:10:00,1.81957,1.82179,1.81957,1.81987,43000000.0
2008-09-18 23:15:00,1.82275,1.82275,1.81907,1.81907,47000000.0
2008-09-18 23:20:00,1.82071,1.82139,1.81848,1.82045,39000000.0
2008-09-18 23:25:00,1.81953,1.82098,1.81883,1.81989,44000000.0
2008-09-18 23:30:00,1.82156,1.82156,1.81821,1.82063,43000000.0
2008-09-18 23:35:00,1.81926,1.82046,1.81848,1.81877,38000000.0
2008-09-18 23:40:00,1.81998,1.82058,1.81858,1.82004,33000000.0
2008-09-18 23:45:00,1.82697,1.82697,1.8191,1.82058,45000000.0
2008-09-18 23:50:00,1.81985,1.82099,1.8193,1.81943,37000000.0
2008-09-18 23:55:00,1.82082,1.82087,1.81903,1.81936,32000000.0
2008-09-19 00:00:00,1.83204,1.83204,1.81953,1.82117,40000000.0
2008-09-19 00:05:00,1.81987,1.82156,1.81953,1.82124,34000000.0
2008-09-19 00:10:00,1.82011,1.82171,1.81897,1.82021,43000000.0
2008-09-19 00:15:00,1.82319,1.82319,1.81993,1.82177,43000000.0
2008-09-19 00:20:00,1.82195,1.82195,1.81964,1.81995,38000000.0
2008-09-19 00:25:00,1.81694,1.82011,1.81687,1.81697,40000000.0
2008-09-19 00:30:00,1.83393,1.83393,1.81623,1.81838,40000000.0
2008-09-19 00:35:00,1.81789,1.81896,1.81478,1.81478,44000000.0
2008-09-19 00:40:00,1.817,1.817,1.81358,1.81603,40000000.0
2008-09-19 00:45:00,1.82962,1.82962,1.81433,1.81534,48000000.0
2008-09-19 00:50:00,1.81633,1.81823,1.81527,1.81661,37000000.0
2008-09-19 00:55:00,1.81689,1.81709,1.813,1.81328,61000000.0
2008-09-19 01:00:00,1.82862,1.82862,1.81318,1.81383,54000000.0
2008-09-19 01:05:00,1.81586,1.81695,1.81379,1.81407,44000000.0
2008-09-19 01:10:00,1.81649,1.81771,1.81412,1.81516,42000000.0
2008-09-19 01:15:00,1.8299,1.8299,1.81459,1.81468,39000000.0
2008-09-19 01:20:00,1.8172,1.81804,1.81464,1.81625,35000000.0
2008-09-19 01:25:00,1.81897,1.81942,1.81595,1.8173,60000000.0
2008-09-19 01:30:00,1.82173,1.83044,1.8155,1.81845,65000000.0
2008-09-19 01:35:00,1.81846,1.8185,1.81449,1.81449,42000000.0
2008-09-19 01:40:00,1.81351,1.81654,1.81277,1.81357,43000000.0
2008-09-19 01:45:00,1.81864,1.81864,1.81205,1.81383,43000000.0
2008-09-19 01:50:00,1.81404,1.81454,1.81124,1.81148,42000000.0
2008-09-19 01:55:00,1.81379,1.81489,1.81182,1.81303,37000000.0
2008-09-19 02:00:00,1.81386,1.81605,1.8122,1.81246,33000000.0
2008-09-19 02:05:00,1.8142,1.81541,1.81268,1.81287,43000000.0
2008-09-19 02:10:00,1.81543,1.81547,1.81228,1.81489,41000000.0
2008-09-19 02:15:00,1.82729,1.82729,1.8122,1.8122,59000000.0
2008-09-19 02:20:00,1.81246,1.81445,1.80868,1.81337,41000000.0
2008-09-19 02:25:00,1.81372,1.81633,1.81035,1.8132,57000000.0
2008-09-19 02:30:00,1.8164,1.8164,1.80727,1.8079,64000000.0
2008-09-19 02:35:00,1.81006,1.81334,1.80626,1.80628,46000000.0
2008-09-19 02:40:00,1.80877,1.81272,1.80609,1.81112,43000000.0
2008-09-19 02:45:00,1.81494,1.81494,1.80551,1.81134,45000000.0
2008-09-19 02:50:00,1.8117,1.81399,1.81086,1.81121,43000000.0
2008-09-19 02:55:00,1.81341,1.81341,1.80342,1.80348,42000000.0
2008-09-19 03:00:00,1.80928,1.80928,1.80446,1.80743,55000000.0
2008-09-19 03:05:00,1.80732,1.80878,1.8022,1.80557,67000000.0
2008-09-19 03:10:00,1.80868,1.80868,1.79898,1.79932,41000000.0
2008-09-19 03:15:00,1.80485,1.80629,1.79934,1.80553,42000000.0
2008-09-19 03:20:00,1.80455,1.80455,1.80072,1.80134,46000000.0
2008-09-19 03:25:00,1.80115,1.80402,1.80066,1.80194,45000000.0
2008-09-19 03:30:00,1.8067,1.8067,1.80194,1.80458,42000000.0
2008-09-19 03:35:00,1.80478,1.81055,1.8023,1.8077,43000000.0
2008-09-19 03:40:00,1.80952,1.81216,1.80381,1.80381,40000000.0
2008-09-19 03:45:00,1.81005,1.81006,1.80376,1.80513,44000000.0
2008-09-19 03:50:00,1.80651,1.80687,1.80428,1.80437,46000000.0
2008-09-19 03:55:00,1.80678,1.80928,1.80326,1.80928,45000000.0
2008-09-19 04:00:00,1.80669,1.80853,1.80396,1.80441,47000000.0
2008-09-19 04:05:00,1.80582,1.80935,1.80413,1.8049,45000000.0
2008-09-19 04:10:00,1.80464,1.80818,1.80464,1.80734,41000000.0
2008-09-19 04:15:00,1.81751,1.81751,1.8055,1.80874,39000000.0
2008-09-19 04:20:00,1.80828,1.80883,1.80543,1.80546,45000000.0
2008-09-19 04:25:00,1.80779,1.80779,1.80201,1.80201,44000000.0
2008-09-19 04:30:00,1.81614,1.81614,1.80166,1.8045,40000000.0
2008-09-19 04:35:00,1.80417,1.80507,1.80182,1.80256,45000000.0
2008-09-19 04:40:00,1.80521,1.80609,1.80284,1.80403,38000000.0
2008-09-19 04:45:00,1.81032,1.81464,1.80291,1.8031,46000000.0
2008-09-19 04:50:00,1.803,1.80704,1.80295,1.80649,42000000.0
2008-09-19 04:55:00,1.80679,1.80731,1.8041,1.80539,40000000.0
2008-09-19 05:00:00,1.81692,1.81692,1.80522,1.80524,46000000.0
2008-09-19 05:05:00,1.80688,1.80729,1.80407,1.80595,54000000.0
2008-09-19 05:10:00,1.80552,1.80596,1.80342,1.80342,39000000.0
2008-09-19 05:15:00,1.80912,1.8133,1.8025,1.80266,40000000.0
2008-09-19 05:20:00,1.80325,1.80514,1.80134,1.80134,53000000.0
2008-09-19 05:25:00,1.80355,1.8038,1.80075,1.80134,46000000.0
2008-09-19 05:30:00,1.8057,1.8057,1.80112,1.8031,42000000.0
2008-09-19 05:35:00,1.80267,1.80434,1.80141,1.80175,42000000.0
2008-09-19 05:40:00,1.80162,1.80455,1.80162,1.80445,34000000.0
2008-09-19 05:45:00,1.80468,1.81525,1.80221,1.80232,43000000.0
2008-09-19 05:50:00,1.80436,1.8054,1.8025,1.80497,41000000.0
2008-09-19 05:55:00,1.8058,1.8058,1.80285,1.80362,43000000.0
2008-09-19 06:00:00,1.80936,1.81376,1.80331,1.80416,44000000.0
2008-09-19 06:05:00,1.80531,1.80607,1.80034,1.80052,44000000.0
2008-09-19 06:10:00,1.80013,1.80317,1.79822,1.80084,40000000.0
2008-09-19 06:15:00,1.80351,1.80351,1.79234,1.79238,43000000.0
2008-09-19 06:20:00,1.79462,1.79648,1.79323,1.79367,39000000.0
2008-09-19 06:25:00,1.79521,1.79536,1.79153,1.79176,46000000.0
2008-09-19 06:30:00,1.79652,1.79652,1.79085,1.79324,46000000.0
2008-09-19 06:35:00,1.79366,1.79366,1.7862,1.7862,40000000.0
2008-09-19 06:40:00,1.78637,1.78966,1.78564,1.78948,45000000.0
2008-09-19 06:45:00,1.79264,1.79497,1.78786,1.79222,39000000.0
2008-09-19 06:50:00,1.79259,1.79358,1.78827,1.78885,40000000.0
2008-09-19 06:55:00,1.79055,1.79055,1.78713,1.78717,65000000.0
2008-09-19 07:00:00,1.79245,1.79245,1.78612,1.78612,58000000.0
2008-09-19 07:05:00,1.7881,1.78816,1.78532,1.78769,47000000.0
2008-09-19 07:10:00,1.7858,1.78945,1.78471,1.78945,73000000.0
2008-09-19 07:15:00,1.78769,1.79191,1.78741,1.78831,48000000.0
2008-09-19 07:20:00,1.79098,1.79098,1.7869,1.78953,89000000.0
2008-09-19 07:25:00,1.78901,1.78901,1.78593,1.78593,70000000.0
2008-09-19 07:30:00,1.7859,1.79102,1.78389,1.78641,92000000.0
2008-09-19 07:35:00,1.78697,1.7873,1.78389,1.78553,116000000.0
2008-09-19 07:40:00,1.78571,1.78765,1.78372,1.7855,62000000.0
2008-09-19 07:45:00,1.78867,1.7898,1.7841,1.78849,46000000.0
2008-09-19 07:50:00,1.78814,1.7928,1.78797,1.7928,78000000.0
2008-09-19 07:55:00,1.79015,1.79746,1.79015,1.79683,78000000.0
2008-09-19 08:00:00,1.79707,1.79902,1.79411,1.79411,72000000.0
2008-09-19 08:05:00,1.794,1.79977,1.79331,1.79929,102000000.0
2008-09-19 08:10:00,1.79886,1.79989,1.79664,1.79953,77000000.0
2008-09-19 08:15:00,1.79662,1.80025,1.79657,1.79708,41000000.0
2008-09-19 08:20:00,1.79611,1.79872,1.79356,1.79627,41000000.0
2008-09-19 08:25:00,1.79361,1.79587,1.78639,1.78639,41000000.0
2008-09-19 08:30:00,1.78873,1.78873,1.77954,1.78523,47000000.0
2008-09-19 08:35:00,1.78546,1.78998,1.78302,1.78693,36000000.0
2008-09-19 08:40:00,1.78818,1.79073,1.78517,1.78517,38000000.0
2008-09-19 08:45:00,1.78773,1.78925,1.78553,1.78669,44000000.0
2008-09-19 08:50:00,1.78549,1.79074,1.78549,1.79068,46000000.0
2008-09-19 08:55:00,1.78887,1.79142,1.78484,1.78484,40000000.0
2008-09-19 09:00:00,1.78729,1.78729,1.78232,1.7832,42000000.0
2008-09-19 09:05:00,1.78572,1.78602,1.7811,1.7811,44000000.0
2008-09-19 09:10:00,1.78359,1.78402,1.77988,1.78083,40000000.0
2008-09-19 09:15:00,1.78181,1.78334,1.77983,1.78238,44000000.0
2008-09-19 09:20:00,1.78358,1.78373,1.78175,1.78331,37000000.0
2008-09-19 09:25:00,1.78338,1.78581,1.78324,1.78533,41000000.0
2008-09-19 09:30:00,1.78519,1.78672,1.7846,1.7846,41000000.0
2008-09-19 09:35:00,1.78446,1.78733,1.78394,1.7871,40000000.0
2008-09-19 09:40:00,1.78669,1.78886,1.78656,1.78816,46000000.0
2008-09-19 09:45:00,1.78871,1.78942,1.78807,1.78807,50000000.0
2008-09-19 09:50:00,1.788,1.79104,1.78708,1.78927,40000000.0
2008-09-19 09:55:00,1.78895,1.7895,1.78389,1.78389,39000000.0
2008-09-19 10:00:00,1.78452,1.78563,1.78328,1.784,48000000.0
2008-09-19 10:05:00,1.78416,1.7847,1.78332,1.78342,48000000.0
2008-09-19 10:10:00,1.78341,1.78473,1.78303,1.7846,41000000.0
2008-09-19 10:15:00,1.78459,1.78459,1.77887,1.77887,47000000.0
2008-09-19 10:20:00,1.77834,1.77951,1.77742,1.77843,39000000.0
2008-09-19 10:25:00,1.7779,1.77983,1.77775,1.7796,45000000.0
2008-09-19 10:30:00,1.77972,1.78207,1.77882,1.77884,51000000.0
2008-09-19 10:35:00,1.77911,1.78426,1.77861,1.78311,50000000.0
2008-09-19 10:40:00,1.78305,1.78368,1.77988,1.7803,41000000.0
2008-09-19 10:45:00,1.78102,1.78361,1.78074,1.78215,40000000.0
2008-09-19 10:50:00,1.7822,1.78275,1.78029,1.78123,39000000.0
2008-09-19 10:55:00,1.78148,1.78435,1.78074,1.78427,41000000.0
2008-09-19 11:00:00,1.78377,1.78574,1.78289,1.78343,43000000.0
2008-09-19 11:05:00,1.78255,1.78822,1.78242,1.78725,43000000.0
2008-09-19 11:10:00,1.78719,1.78742,1.78424,1.78424,46000000.0
2008-09-19 11:15:00,1.78454,1.78494,1.78287,1.78382,41000000.0
2008-09-19 11:20:00,1.78368,1.7879,1.78362,1.78606,47000000.0
2008-09-19 11:25:00,1.78517,1.78862,1.78493,1.7876,45000000.0
2008-09-19 11:30:00,1.78818,1.79039,1.78676,1.78877,42000000.0
2008-09-19 11:35:00,1.78897,1.79035,1.78877,1.78998,45000000.0
2008-09-19 11:40:00,1.78969,1.7909,1.78761,1.78935,50000000.0
2008-09-19 11:45:00,1.78935,1.7895,1.78692,1.78861,43000000.0
2008-09-19 11:50:00,1.78765,1.7896,1.78721,1.7896,46000000.0
2008-09-19 11:55:00,1.78952,1.79127,1.78899,1.79127,46000000.0
2008-09-19 12:00:00,1.79061,1.79073,1.78665,1.78674,40000000.0
2008-09-19 12:05:00,1.78733,1.78858,1.78693,1.7874,38000000.0
2008-09-19 12:10:00,1.78802,1.78813,1.78674,1.78775,40000000.0
2008-09-19 12:15:00,1.78785,1.78917,1.78733,1.78822,46000000.0
2008-09-19 12:20:00,1.78898,1.78914,1.78758,1.78839,42000000.0
2008-09-19 12:25:00,1.78774,1.78873,1.78691,1.78749,51000000.0
2008-09-19 12:30:00,1.78725,1.78931,1.78701,1.78721,46000000.0
2008-09-19 12:35:00,1.7881,1.78815,1.78511,1.78683,45000000.0
2008-09-19 12:40:00,1.78589,1.78721,1.78544,1.78594,46000000.0
2008-09-19 12:45:00,1.78665,1.78784,1.78637,1.78674,47000000.0
2008-09-19 12:50:00,1.78753,1.78814,1.7864,1.78746,44000000.0
2008-09-19 12:55:00,1.78779,1.79143,1.78741,1.79084,42000000.0
2008-09-19 13:00:00,1.79182,1.79436,1.79131,1.79436,43000000.0
2008-09-19 13:05:00,1.79447,1.79528,1.793,1.79368,46000000.0
2008-09-19 13:10:00,1.79307,1.79307,1.79065,1.79065,47000000.0
2008-09-19 13:15:00,1.79077,1.79135,1.78893,1.7902,47000000.0
2008-09-19 13:20:00,1.79121,1.79126,1.78805,1.78824,42000000.0
2008-09-19 13:25:00,1.78811,1.78898,1.78766,1.78871,43000000.0
2008-09-19 13:30:00,1.78923,1.78929,1.7814,1.78396,43000000.0
2008-09-19 13:35:00,1.78323,1.7836,1.77925,1.77925,44000000.0
2008-09-19 13:40:00,1.77846,1.78241,1.77846,1.78181,45000000.0
2008-09-19 13:45:00,1.78149,1.78354,1.78054,1.7826,46000000.0
2008-09-19 13:50:00,1.7825,1.78615,1.7825,1.78518,45000000.0
2008-09-19 13:55:00,1.78521,1.78625,1.78495,1.78501,46000000.0
2008-09-19 14:00:00,1.78454,1.78872,1.78454,1.78714,42000000.0
2008-09-19 14:05:00,1.78829,1.78951,1.78654,1.78667,47000000.0
2008-09-19 14:10:00,1.78714,1.7885,1.78664,1.78697,51000000.0
2008-09-19 14:15:00,1.78666,1.78687,1.78502,1.78645,44000000.0
2008-09-19 14:20:00,1.7864,1.78694,1.78513,1.78533,43000000.0
2008-09-19 14:25:00,1.78593,1.78655,1.78491,1.78655,38000000.0
2008-09-19 14:30:00,1.78612,1.78612,1.77749,1.78107,46000000.0
2008-09-19 14:35:00,1.78128,1.78478,1.77929,1.78209,45000000.0
2008-09-19 14:40:00,1.78121,1.78459,1.77998,1.78364,45000000.0
2008-09-19 14:45:00,1.78464,1.78765,1.78405,1.78608,50000000.0
2008-09-19 14:50:00,1.78689,1.79253,1.78661,1.79245,42000000.0
2008-09-19 14:55:00,1.792,1.79243,1.78914,1.78914,42000000.0
2008-09-19 15:00:00,1.78919,1.78989,1.78777,1.78941,44000000.0
2008-09-19 15:05:00,1.78919,1.79103,1.78757,1.78962,46000000.0
2008-09-19 15:10:00,1.78861,1.78972,1.78626,1.7884,47000000.0
2008-09-19 15:15:00,1.78813,1.78957,1.78695,1.78738,42000000.0
2008-09-19 15:20:00,1.78649,1.79131,1.78619,1.79098,41000000.0
2008-09-19 15:25:00,1.79052,1.79433,1.79052,1.79433,49000000.0
2008-09-19 15:30:00,1.79482,1.79562,1.79014,1.79056,46000000.0
2008-09-19 15:35:00,1.79144,1.79608,1.79082,1.79325,47000000.0
2008-09-19 15:40:00,1.79487,1.79697,1.7937,1.79624,46000000.0
2008-09-19 15:45:00,1.79647,1.79754,1.79504,1.79543,40000000.0
2008-09-19 15:50:00,1.79512,1.79708,1.79281,1.79284,48000000.0
2008-09-19 15:55:00,1.7929,1.79611,1.79051,1.79611,40000000.0
2008-09-19 16:00:00,1.79557,1.80042,1.79557,1.79969,35000000.0
2008-09-19 16:05:00,1.79867,1.79986,1.79758,1.79865,48000000.0
2008-09-19 16:10:00,1.79851,1.80026,1.79509,1.79824,48000000.0
2008-09-19 16:15:00,1.79886,1.79947,1.79575,1.79624,45000000.0
2008-09-19 16:20:00,1.7961,1.79919,1.79566,1.79868,51000000.0
2008-09-19 16:25:00,1.79949,1.79982,1.79751,1.79801,38000000.0
2008-09-19 16:30:00,1.79868,1.7995,1.79687,1.7995,45000000.0
2008-09-19 16:35:00,1.79871,1.79891,1.79334,1.79568,37000000.0
2008-09-19 16:40:00,1.79662,1.80011,1.79609,1.80011,45000000.0
2008-09-19 16:45:00,1.80068,1.80137,1.79981,1.8003,41000000.0
2008-09-19 16:50:00,1.80016,1.80237,1.79977,1.80175,46000000.0
2008-09-19 16:55:00,1.8015,1.80294,1.79848,1.79896,41000000.0
2008-09-19 17:00:00,1.79898,1.80087,1.7983,1.79933,42000000.0
2008-09-19 17:05:00,1.79858,1.80031,1.79679,1.79804,43000000.0
2008-09-19 17:10:00,1.79838,1.80047,1.79648,1.79648,49000000.0
2008-09-19 17:15:00,1.79704,1.79827,1.79455,1.7959,42000000.0
2008-09-19 17:20:00,1.79627,1.7971,1.79519,1.79577,45000000.0
2008-09-19 17:25:00,1.79627,1.79773,1.79584,1.79706,45000000.0
2008-09-19 17:30:00,1.79702,1.79722,1.79451,1.7956,36000000.0
2008-09-19 17:35:00,1.79458,1.79703,1.79454,1.79681,43000000.0
2008-09-19 17:40:00,1.79637,1.79727,1.79571,1.79626,38000000.0
2008-09-19 17:45:00,1.79574,1.79619,1.79256,1.79373,54000000.0
2008-09-19 17:50:00,1.79318,1.79385,1.79246,1.79316,45000000.0
2008-09-19 17:55:00,1.79357,1.79357,1.78859,1.78859,43000000.0
2008-09-19 18:00:00,1.7889,1.79103,1.7885,1.78944,42000000.0
2008-09-19 18:05:00,1.78911,1.78988,1.78721,1.78721,42000000.0
2008-09-19 18:10:00,1.78741,1.7881,1.7865,1.7871,43000000.0
2008-09-19 18:15:00,1.78812,1.78998,1.78774,1.78998,42000000.0
2008-09-19 18:20:00,1.78975,1.79218,1.78887,1.79136,44000000.0
2008-09-19 18:25:00,1.79241,1.79412,1.79183,1.7924,47000000.0
2008-09-19 18:30:00,1.79321,1.79658,1.79196,1.79635,44000000.0
2008-09-19 18:35:00,1.79647,1.79762,1.79596,1.79673,42000000.0
2008-09-19 18:40:00,1.79722,1.79822,1.79638,1.79716,45000000.0
2008-09-19 18:45:00,1.79742,1.79793,1.79613,1.79737,43000000.0
2008-09-19 18:50:00,1.79639,1.79738,1.79481,1.79568,45000000.0
2008-09-19 18:55:00,1.79582,1.79945,1.79566,1.79817,41000000.0
2008-09-19 19:00:00,1.79809,1.79981,1.79731,1.79952,47000000.0
2008-09-19 19:05:00,1.79859,1.79907,1.79478,1.79851,46000000.0
2008-09-19 19:10:00,1.79591,1.79982,1.79591,1.79982,45000000.0
2008-09-19 19:15:00,1.80109,1.80109,1.79807,1.80045,47000000.0
2008-09-19 19:20:00,1.79759,1.80153,1.79597,1.7966,50000000.0
2008-09-19 19:25:00,1.79487,1.79842,1.79487,1.79813,45000000.0
2008-09-19 19:30:00,1.79632,1.8006,1.79602,1.79969,44000000.0
2008-09-19 19:35:00,1.79988,1.80085,1.79723,1.80085,43000000.0
2008-09-19 19:40:00,1.79865,1.80025,1.79672,1.79729,47000000.0
2008-09-19 19:45:00,1.80025,1.80025,1.79425,1.79479,46000000.0
2008-09-19 19:50:00,1.79509,1.79834,1.79498,1.79636,36000000.0
2008-09-19 19:55:00,1.79838,1.7987,1.79611,1.79693,41000000.0
2008-09-19 20:00:00,1.79944,1.79944,1.79567,1.79569,43000000.0
2008-09-19 20:05:00,1.79792,1.79946,1.79628,1.79671,42000000.0
2008-09-19 20:10:00,1.79733,1.79966,1.79655,1.79655,39000000.0
2008-09-19 20:15:00,1.80029,1.80351,1.79722,1.80062,44000000.0
2008-09-19 20:20:00,1.80232,1.80276,1.80022,1.80022,44000000.0
2008-09-19 20:25:00,1.80353,1.8052,1.80139,1.80466,45000000.0
2008-09-19 20:30:00,1.80534,1.80534,1.80136,1.8016,45000000.0
2008-09-19 20:35:00,1.80125,1.80404,1.8004,1.80221,44000000.0
2008-09-19 20:40:00,1.80367,1.80465,1.80104,1.80145,40000000.0
2008-09-19 20:45:00,1.80382,1.80382,1.801,1.80372,41000000.0
2008-09-19 20:50:00,1.8021,1.80457,1.80112,1.80141,46000000.0
2008-09-19 20:55:00,1.80339,1.80347,1.80074,1.80341,42000000.0
2008-09-19 21:00:00,1.80129,1.80401,1.80111,1.80329,45000000.0
2008-09-19 21:05:00,1.80342,1.80343,1.80008,1.80103,44000000.0
2008-09-19 21:10:00,1.80073,1.80378,1.80014,1.80319,46000000.0
2008-09-19 21:15:00,1.80383,1.80383,1.80064,1.80064,49000000.0
2008-09-19 21:20:00,1.80097,1.80461,1.7991,1.80456,42000000.0
2008-09-19 21:25:00,1.80422,1.80446,1.80095,1.8036,52000000.0
2008-09-19 21:30:00,1.80456,1.80521,1.80177,1.80407,45000000.0
2008-09-19 21:35:00,1.80217,1.80343,1.80017,1.80277,48000000.0
2008-09-19 21:40:00,1.8002,1.80277,1.8002,1.80235,45000000.0
2008-09-19 21:45:00,1.80344,1.80344,1.8009,1.80153,46000000.0
2008-09-19 21:50:00,1.80318,1.80318,1.79733,1.79909,40000000.0
2008-09-19 21:55:00,1.79712,1.80036,1.79683,1.80036,42000000.0
2008-09-19 22:00:00,1.80108,1.80108,1.79786,1.79826,44000000.0
2008-09-19 22:05:00,1.80068,1.80224,1.79843,1.80196,38000000.0
2008-09-19 22:10:00,1.80163,1.8019,1.79441,1.80023,39000000.0
2008-09-19 22:15:00,1.80343,1.80343,1.79966,1.80037,40000000.0
2008-09-19 22:20:00,1.80056,1.80305,1.80056,1.80214,42000000.0
2008-09-19 22:25:00,1.8017,1.80294,1.80142,1.8026,44000000.0
2008-09-19 22:30:00,1.80415,1.80415,1.80079,1.80161,38000000.0
2008-09-19 22:35:00,1.80014,1.80334,1.79999,1.8033,44000000.0
2008-09-19 22:40:00,1.80086,1.80319,1.79932,1.80319,48000000.0
2008-09-19 22:45:00,1.81184,1.81184,1.8004,1.80259,47000000.0
2008-09-19 22:50:00,1.80169,1.80266,1.80001,1.80177,48000000.0
2008-09-19 22:55:00,1.7994,1.80147,1.79843,1.79848,45000000.0
2008-09-21 23:00:00,1.81188,1.81188,1.79843,1.79875,42000000.0
2008-09-21 23:05:00,1.79857,1.79889,1.79852,1.79876,44000000.0
2008-09-21 23:10:00,1.79857,1.79912,1.79855,1.79864,35000000.0
2008-09-21 23:15:00,1.81277,1.81277,1.78856,1.79686,47000000.0
2008-09-21 23:20:00,1.7982,1.7982,1.78729,1.78758,39000000.0
2008-09-21 23:25:00,1.78765,1.79679,1.78754,1.78796,28000000.0
2008-09-21 23:30:00,1.80943,1.80943,1.78829,1.79813,43000000.0
2008-09-21 23:35:00,1.79931,1.79931,1.78818,1.78818,38000000.0
2008-09-21 23:40:00,1.79758,1.79831,1.78761,1.79655,40000000.0
2008-09-21 23:45:00,1.80741,1.80741,1.78776,1.79784,45000000.0
2008-09-21 23:50:00,1.79736,1.79816,1.78765,1.78873,41000000.0
2008-09-21 23:55:00,1.78793,1.7989,1.78793,1.78867,42000000.0
2008-09-22 00:00:00,1.79574,1.80622,1.78783,1.78912,46000000.0
2008-09-22 00:05:00,1.79738,1.79834,1.78753,1.78785,43000000.0
2008-09-22 00:10:00,1.79567,1.7984,1.78752,1.78752,28000000.0
2008-09-22 00:15:00,1.81164,1.81164,1.78625,1.79538,43000000.0
2008-09-22 00:20:00,1.78767,1.79694,1.78653,1.796,49000000.0
2008-09-22 00:25:00,1.78901,1.79659,1.7848,1.7848,40000000.0
2008-09-22 00:30:00,1.79966,1.80367,1.78566,1.79941,40000000.0
2008-09-22 00:35:00,1.7966,1.79718,1.78547,1.78547,44000000.0
2008-09-22 00:40:00,1.79539,1.79595,1.78619,1.79407,40000000.0
2008-09-22 00:45:00,1.80875,1.80875,1.78321,1.78382,48000000.0
2008-09-22 00:50:00,1.78535,1.7932,1.78131,1.78346,37000000.0
2008-09-22 00:55:00,1.79159,1.79292,1.78172,1.79292,61000000.0
2008-09-22 01:00:00,1.80508,1.80508,1.7831,1.78595,64000000.0
2008-09-22 01:05:00,1.78733,1.79558,1.78492,1.78725,44000000.0
2008-09-22 01:10:00,1.79575,1.79678,1.78579,1.78622,42000000.0
2008-09-22 01:15:00,1.80895,1.80895,1.78686,1.79594,39000000.0
2008-09-22 01:20:00,1.79582,1.79855,1.79504,1.79842,45000000.0
2008-09-22 01:25:00,1.79835,1.79879,1.7956,1.79822,60000000.0
2008-09-22 01:30:00,1.81174,1.81174,1.79499,1.79554,65000000.0
2008-09-22 01:35:00,1.79847,1.79847,1.79491,1.79837,43000000.0
2008-09-22 01:40:00,1.79554,1.79803,1.7944,1.7944,34000000.0
2008-09-22 01:45:00,1.81209,1.81209,1.79482,1.79547,43000000.0
2008-09-22 01:50:00,1.7963,1.80302,1.79539,1.80286,42000000.0
2008-09-22 01:55:00,1.80258,1.80297,1.79944,1.80297,37000000.0
2008-09-22 02:00:00,1.80268,1.80358,1.80082,1.80284,37000000.0
2008-09-22 02:05:00,1.79999,1.80307,1.79988,1.8003,36000000.0
2008-09-22 02:10:00,1.80206,1.80237,1.79914,1.80234,43000000.0
2008-09-22 02:15:00,1.80388,1.80388,1.79832,1.79885,43000000.0
2008-09-22 02:20:00,1.79896,1.80149,1.79753,1.79753,35000000.0
2008-09-22 02:25:00,1.7972,1.79997,1.79672,1.79696,65000000.0
2008-09-22 02:30:00,1.80211,1.80211,1.79723,1.79977,60000000.0
2008-09-22 02:35:00,1.79915,1.80046,1.79716,1.79728,45000000.0
2008-09-22 02:40:00,1.79996,1.79996,1.79653,1.79665,36000000.0
2008-09-22 02:45:00,1.81123,1.81123,1.79612,1.79649,42000000.0
2008-09-22 02:50:00,1.79707,1.79908,1.79534,1.79534,44000000.0
2008-09-22 02:55:00,1.79872,1.79908,1.79476,1.79476,64000000.0
2008-09-22 03:00:00,1.80906,1.80906,1.79416,1.79781,61000000.0
2008-09-22 03:05:00,1.79861,1.79861,1.79373,1.79373,37000000.0
2008-09-22 03:10:00,1.79556,1.79607,1.79289,1.793,48000000.0
2008-09-22 03:15:00,1.79939,1.80378,1.79404,1.79678,40000000.0
2008-09-22 03:20:00,1.79602,1.79664,1.79291,1.79544,44000000.0
2008-09-22 03:25:00,1.79368,1.79747,1.79336,1.79449,40000000.0
2008-09-22 03:30:00,1.81028,1.81028,1.79444,1.7956,40000000.0
2008-09-22 03:35:00,1.79847,1.79847,1.79479,1.79745,49000000.0
2008-09-22 03:40:00,1.79714,1.79882,1.7954,1.79814,43000000.0
2008-09-22 03:45:00,1.8116,1.8116,1.79572,1.79858,43000000.0
2008-09-22 03:50:00,1.79827,1.79906,1.79521,1.79642,40000000.0
2008-09-22 03:55:00,1.79879,1.79965,1.79581,1.79945,40000000.0
2008-09-22 04:00:00,1.80999,1.80999,1.796,1.8005,42000000.0
2008-09-22 04:05:00,1.80145,1.8033,1.79892,1.79981,48000000.0
2008-09-22 04:10:00,1.7998,1.80275,1.7994,1.7994,45000000.0
2008-09-22 04:15:00,1.81338,1.81338,1.79999,1.80007,40000000.0
2008-09-22 04:20:00,1.80308,1.8051,1.80012,1.8051,38000000.0
2008-09-22 04:25:00,1.80482,1.80559,1.80001,1.8018,43000000.0
2008-09-22 04:30:00,1.80437,1.80437,1.79843,1.80056,44000000.0
2008-09-22 04:35:00,1.79747,1.80084,1.79747,1.79841,39000000.0
2008-09-22 04:40:00,1.8,1.80129,1.79802,1.80129,47000000.0
2008-09-22 04:45:00,1.80356,1.80356,1.79806,1.80147,43000000.0
2008-09-22 04:50:00,1.80243,1.80243,1.79854,1.80153,44000000.0
2008-09-22 04:55:00,1.79938,1.8019,1.79843,1.79926,42000000.0
2008-09-22 05:00:00,1.79894,1.80221,1.79894,1.80059,45000000.0
2008-09-22 05:05:00,1.80069,1.80346,1.79938,1.80346,48000000.0
2008-09-22 05:10:00,1.80342,1.80629,1.80037,1.80274,47000000.0
2008-09-22 05:15:00,1.8049,1.8076,1.80261,1.804,48000000.0
2008-09-22 05:20:00,1.80369,1.80415,1.8033,1.80415,44000000.0
2008-09-22 05:25:00,1.80405,1.80441,1.80315,1.80441,38000000.0
2008-09-22 05:30:00,1.80519,1.80618,1.80407,1.8061,44000000.0
2008-09-22 05:35:00,1.80575,1.80687,1.80554,1.806,42000000.0
2008-09-22 05:40:00,1.80657,1.80976,1.80466,1.80691,40000000.0
2008-09-22 05:45:00,1.80874,1.80874,1.80533,1.80533,39000000.0
2008-09-22 05:50:00,1.80507,1.80544,1.8044,1.8044,38000000.0
2008-09-22 05:55:00,1.80438,1.80462,1.80333,1.80333,44000000.0
2008-09-22 06:00:00,1.80628,1.80628,1.80135,1.80224,42000000.0
2008-09-22 06:05:00,1.80227,1.8029,1.80171,1.80268,40000000.0
2008-09-22 06:10:00,1.80255,1.80272,1.80139,1.80139,46000000.0
2008-09-22 06:15:00,1.81602,1.81602,1.80006,1.80071,45000000.0
2008-09-22 06:20:00,1.80135,1.80246,1.80096,1.80229,48000000.0
2008-09-22 06:25:00,1.80259,1.80511,1.80241,1.80427,45000000.0
2008-09-22 06:30:00,1.81549,1.81549,1.80335,1.80335,52000000.0
2008-09-22 06:35:00,1.80292,1.80435,1.80292,1.80309,42000000.0
2008-09-22 06:40:00,1.80315,1.80399,1.80298,1.80308,49000000.0
2008-09-22 06:45:00,1.81677,1.81677,1.8006,1.80158,46000000.0
2008-09-22 06:50:00,1.8013,1.80179,1.80098,1.80098,34000000.0
2008-09-22 06:55:00,1.80061,1.80313,1.80028,1.80135,45000000.0
2008-09-22 07:00:00,1.80538,1.80538,1.80213,1.80357,42000000.0
2008-09-22 07:05:00,1.80426,1.80692,1.80237,1.80323,46000000.0
2008-09-22 07:10:00,1.80391,1.80452,1.80183,1.80442,41000000.0
2008-09-22 07:15:00,1.80626,1.80626,1.80235,1.8049,40000000.0
2008-09-22 07:20:00,1.80435,1.80467,1.80181,1.80205,44000000.0
2008-09-22 07:25:00,1.80169,1.8038,1.80089,1.8027,45000000.0
2008-09-22 07:30:00,1.80035,1.80291,1.80023,1.80133,45000000.0
2008-09-22 07:35:00,1.80207,1.80316,1.80062,1.80316,44000000.0
2008-09-22 07:40:00,1.80145,1.80384,1.80145,1.80215,44000000.0
2008-09-22 07:45:00,1.80517,1.8057,1.80254,1.80369,39000000.0
2008-09-22 07:50:00,1.80329,1.80711,1.80329,1.80617,42000000.0
2008-09-22 07:55:00,1.80533,1.80605,1.80307,1.805,43000000.0
2008-09-22 08:00:00,1.80541,1.80541,1.80108,1.80375,41000000.0
2008-09-22 08:05:00,1.80125,1.802,1.79673,1.79677,36000000.0
2008-09-22 08:10:00,1.79666,1.79989,1.79629,1.79972,46000000.0
2008-09-22 08:15:00,1.79988,1.8002,1.79605,1.79605,47000000.0
2008-09-22 08:20:00,1.79793,1.80045,1.79518,1.80038,43000000.0
2008-09-22 08:25:00,1.79821,1.80071,1.79637,1.79972,44000000.0
2008-09-22 08:30:00,1.79945,1.80029,1.79652,1.80024,45000000.0
2008-09-22 08:35:00,1.79862,1.80378,1.79802,1.80194,50000000.0
2008-09-22 08:40:00,1.80214,1.80362,1.79969,1.80172,47000000.0
2008-09-22 08:45:00,1.80136,1.80401,1.79917,1.80379,45000000.0
2008-09-22 08:50:00,1.80125,1.80327,1.79742,1.79951,46000000.0
2008-09-22 08:55:00,1.79721,1.79978,1.79617,1.79838,47000000.0
2008-09-22 09:00:00,1.80125,1.80125,1.79629,1.7977,41000000.0
2008-09-22 09:05:00,1.79597,1.79902,1.79407,1.79859,45000000.0
2008-09-22 09:10:00,1.79575,1.79861,1.79406,1.7977,43000000.0
2008-09-22 09:15:00,1.79738,1.79989,1.7944,1.79977,45000000.0
2008-09-22 09:20:00,1.79966,1.8009,1.79959,1.80057,42000000.0
2008-09-22 09:25:00,1.79993,1.80283,1.79881,1.80187,44000000.0
2008-09-22 09:30:00,1.80189,1.80351,1.80079,1.80347,47000000.0
2008-09-22 09:35:00,1.803,1.80384,1.80238,1.80356,44000000.0
2008-09-22 09:40:00,1.80342,1.80472,1.80328,1.80375,42000000.0
2008-09-22 09:45:00,1.80309,1.80688,1.80309,1.80482,43000000.0
2008-09-22 09:50:00,1.80452,1.80614,1.80452,1.80535,42000000.0
2008-09-22 09:55:00,1.80498,1.80702,1.80498,1.80654,42000000.0
2008-09-22 10:00:00,1.80559,1.80672,1.80461,1.80665,43000000.0
2008-09-22 10:05:00,1.80615,1.81095,1.80605,1.80999,45000000.0
2008-09-22 10:10:00,1.8105,1.81122,1.80989,1.81033,54000000.0
2008-09-22 10:15:00,1.81014,1.81082,1.80978,1.81054,38000000.0
2008-09-22 10:20:00,1.81081,1.81081,1.8087,1.80905,43000000.0
2008-09-22 10:25:00,1.80874,1.80959,1.8077,1.80787,36000000.0
2008-09-22 10:30:00,1.80767,1.80866,1.80746,1.80801,45000000.0
2008-09-22 10:35:00,1.80756,1.80841,1.80647,1.80734,45000000.0
2008-09-22 10:40:00,1.8068,1.80796,1.80547,1.807,42000000.0
2008-09-22 10:45:00,1.80678,1.80749,1.80426,1.80544,49000000.0
2008-09-22 10:50:00,1.80615,1.80701,1.8057,1.80667,43000000.0
2008-09-22 10:55:00,1.80665,1.80823,1.80665,1.80769,42000000.0
2008-09-22 11:00:00,1.80757,1.80915,1.80715,1.80772,41000000.0
2008-09-22 11:05:00,1.80812,1.80828,1.80686,1.80687,46000000.0
2008-09-22 11:10:00,1.80687,1.8075,1.8067,1.80726,41000000.0
2008-09-22 11:15:00,1.80735,1.80815,1.80647,1.80647,45000000.0
2008-09-22 11:20:00,1.80608,1.80848,1.80608,1.80758,37000000.0
2008-09-22 11:25:00,1.80847,1.80888,1.80745,1.80745,45000000.0
2008-09-22 11:30:00,1.80712,1.80744,1.80603,1.80727,38000000.0
2008-09-22 11:35:00,1.80706,1.80722,1.80515,1.80607,51000000.0
2008-09-22 11:40:00,1.80583,1.80648,1.80558,1.80559,45000000.0
2008-09-22 11:45:00,1.80577,1.80619,1.80497,1.80498,48000000.0
2008-09-22 11:50:00,1.80464,1.80673,1.8042,1.80584,48000000.0
2008-09-22 11:55:00,1.80565,1.80614,1.80474,1.80602,35000000.0
2008-09-22 12:00:00,1.80627,1.80657,1.80565,1.80607,40000000.0
2008-09-22 12:05:00,1.80626,1.80641,1.80557,1.80586,48000000.0
2008-09-22 12:10:00,1.80548,1.80772,1.80539,1.80707,40000000.0
2008-09-22 12:15:00,1.80695,1.80852,1.80666,1.8079,46000000.0
2008-09-22 12:20:00,1.80766,1.80782,1.80667,1.80738,47000000.0
2008-09-22 12:25:00,1.80763,1.80893,1.80633,1.80665,46000000.0
2008-09-22 12:30:00,1.80654,1.80786,1.80646,1.80713,49000000.0
2008-09-22 12:35:00,1.8071,1.80716,1.80594,1.80629,41000000.0
2008-09-22 12:40:00,1.80714,1.80805,1.80682,1.80805,42000000.0
2008-09-22 12:45:00,1.80802,1.80826,1.80633,1.80643,47000000.0
2008-09-22 12:50:00,1.80623,1.8072,1.80459,1.80495,46000000.0
2008-09-22 12:55:00,1.80491,1.80702,1.80491,1.806,44000000.0
2008-09-22 13:00:00,1.80654,1.80675,1.80465,1.80604,42000000.0
2008-09-22 13:05:00,1.80651,1.80839,1.80619,1.80828,42000000.0
2008-09-22 13:10:00,1.80846,1.80949,1.80794,1.80918,50000000.0
2008-09-22 13:15:00,1.80975,1.81025,1.80721,1.80739,45000000.0
2008-09-22 13:20:00,1.80727,1.80843,1.80713,1.80713,45000000.0
2008-09-22 13:25:00,1.80725,1.80753,1.8062,1.80669,46000000.0
2008-09-22 13:30:00,1.80648,1.80804,1.80648,1.80684,38000000.0
2008-09-22 13:35:00,1.80654,1.81018,1.8061,1.80954,43000000.0
2008-09-22 13:40:00,1.81013,1.81165,1.81013,1.81088,44000000.0
2008-09-22 13:45:00,1.81051,1.81142,1.80999,1.81012,51000000.0
2008-09-22 13:50:00,1.80966,1.80988,1.80843,1.80883,47000000.0
2008-09-22 13:55:00,1.80917,1.81012,1.80822,1.81003,42000000.0
2008-09-22 14:00:00,1.80985,1.81078,1.80954,1.81044,46000000.0
2008-09-22 14:05:00,1.80974,1.80998,1.80839,1.80839,45000000.0
2008-09-22 14:10:00,1.80887,1.80952,1.80778,1.80952,46000000.0
2008-09-22 14:15:00,1.80952,1.80959,1.80766,1.80896,45000000.0
2008-09-22 14:20:00,1.80901,1.80938,1.80753,1.80785,44000000.0
2008-09-22 14:25:00,1.80789,1.80848,1.80638,1.80746,43000000.0
2008-09-22 14:30:00,1.80786,1.80811,1.80402,1.80443,43000000.0
2008-09-22 14:35:00,1.80499,1.80508,1.80129,1.80332,42000000.0
2008-09-22 14:40:00,1.80353,1.80616,1.80269,1.80548,47000000.0
2008-09-22 14:45:00,1.80515,1.80751,1.80465,1.80711,47000000.0
2008-09-22 14:50:00,1.80778,1.80778,1.80484,1.80515,46000000.0
2008-09-22 14:55:00,1.8052,1.80728,1.80378,1.80728,43000000.0
2008-09-22 15:00:00,1.80699,1.80829,1.8049,1.8049,42000000.0
2008-09-22 15:05:00,1.80564,1.80619,1.80429,1.80457,44000000.0
2008-09-22 15:10:00,1.80543,1.80623,1.80443,1.80523,47000000.0
2008-09-22 15:15:00,1.80559,1.80709,1.80432,1.8044,46000000.0
2008-09-22 15:20:00,1.80454,1.80783,1.80454,1.80669,45000000.0
2008-09-22 15:25:00,1.8072,1.80856,1.80693,1.80788,46000000.0
2008-09-22 15:30:00,1.80727,1.80928,1.80693,1.80826,51000000.0
2008-09-22 15:35:00,1.80877,1.81025,1.80839,1.80921,42000000.0
2008-09-22 15:40:00,1.80995,1.81192,1.80916,1.81061,46000000.0
2008-09-22 15:45:00,1.81059,1.81213,1.80926,1.81014,40000000.0
2008-09-22 15:50:00,1.80967,1.81077,1.80845,1.80892,38000000.0
2008-09-22 15:55:00,1.8095,1.81041,1.80771,1.81041,40000000.0
2008-09-22 16:00:00,1.81095,1.81095,1.80925,1.80955,46000000.0
2008-09-22 16:05:00,1.80905,1.81072,1.8086,1.81013,46000000.0
2008-09-22 16:10:00,1.81097,1.81365,1.80991,1.81286,43000000.0
2008-09-22 16:15:00,1.81368,1.81542,1.81265,1.81531,50000000.0
2008-09-22 16:20:00,1.81499,1.81638,1.81357,1.81363,45000000.0
2008-09-22 16:25:00,1.81402,1.81477,1.81302,1.81383,42000000.0
2008-09-22 16:30:00,1.81376,1.81396,1.81271,1.81275,45000000.0
2008-09-22 16:35:00,1.81272,1.81286,1.8112,1.81286,47000000.0
2008-09-22 16:40:00,1.81239,1.81404,1.81205,1.81309,41000000.0
2008-09-22 16:45:00,1.81321,1.81372,1.81184,1.81252,46000000.0
2008-09-22 16:50:00,1.81289,1.81424,1.81062,1.81099,43000000.0
2008-09-22 16:55:00,1.81183,1.812,1.80994,1.81188,43000000.0
2008-09-22 17:00:00,1.81396,1.81525,1.81192,1.81386,41000000.0
2008-09-22 17:05:00,1.81454,1.8181,1.81412,1.81805,39000000.0
2008-09-22 17:10:00,1.81849,1.81863,1.81688,1.81744,40000000.0
2008-09-22 17:15:00,1.81779,1.81843,1.81694,1.81829,41000000.0
2008-09-22 17:20:00,1.81769,1.81938,1.81707,1.81935,50000000.0
2008-09-22 17:25:00,1.81919,1.81971,1.81661,1.81753,51000000.0
2008-09-22 17:30:00,1.81749,1.8188,1.81697,1.8188,45000000.0
2008-09-22 17:35:00,1.81912,1.82056,1.81864,1.82004,39000000.0
2008-09-22 17:40:00,1.82038,1.82052,1.81764,1.81815,47000000.0
2008-09-22 17:45:00,1.81885,1.81973,1.81748,1.81855,41000000.0
2008-09-22 17:50:00,1.818,1.81814,1.81638,1.81789,48000000.0
2008-09-22 17:55:00,1.81724,1.82097,1.81724,1.82051,48000000.0
2008-09-22 18:00:00,1.81981,1.82153,1.81876,1.81928,39000000.0
2008-09-22 18:05:00,1.81988,1.81988,1.81752,1.81805,40000000.0
2008-09-22 18:10:00,1.81777,1.81801,1.81661,1.81664,50000000.0
2008-09-22 18:15:00,1.81722,1.81881,1.81702,1.81881,46000000.0
2008-09-22 18:20:00,1.81801,1.81912,1.81695,1.81912,40000000.0
2008-09-22 18:25:00,1.81823,1.81911,1.81789,1.81838,41000000.0
2008-09-22 18:30:00,1.81963,1.82005,1.818,1.81912,41000000.0
2008-09-22 18:35:00,1.81815,1.81923,1.81808,1.81923,37000000.0
2008-09-22 18:40:00,1.81904,1.82122,1.81904,1.82044,44000000.0
2008-09-22 18:45:00,1.82133,1.8218,1.81949,1.82117,40000000.0
2008-09-22 18:50:00,1.82027,1.82109,1.81936,1.8202,44000000.0
2008-09-22 18:55:00,1.82014,1.82273,1.81976,1.82232,42000000.0
2008-09-22 19:00:00,1.82312,1.82365,1.8213,1.82308,40000000.0
2008-09-22 19:05:00,1.82336,1.82411,1.82179,1.82377,46000000.0
2008-09-22 19:10:00,1.82144,1.82502,1.82024,1.82403,44000000.0
2008-09-22 19:15:00,1.82326,1.82477,1.82094,1.82477,38000000.0
2008-09-22 19:20:00,1.82462,1.82588,1.82182,1.82304,36000000.0
2008-09-22 19:25:00,1.82315,1.82764,1.82306,1.82414,47000000.0
2008-09-22 19:30:00,1.826,1.82792,1.82434,1.82792,41000000.0
2008-09-22 19:35:00,1.82462,1.82766,1.8231,1.8238,41000000.0
2008-09-22 19:40:00,1.82532,1.82728,1.82251,1.82579,41000000.0
2008-09-22 19:45:00,1.8256,1.82597,1.82208,1.82597,77000000.0
2008-09-22 19:50:00,1.82362,1.82585,1.8218,1.8244,102000000.0
2008-09-22 19:55:00,1.82163,1.8257,1.82163,1.82473,72000000.0
2008-09-22 20:00:00,1.82269,1.82617,1.82269,1.82566,78000000.0
2008-09-22 20:05:00,1.8258,1.82642,1.82305,1.8263,78000000.0
2008-09-22 20:10:00,1.8258,1.82732,1.82316,1.82732,46000000.0
2008-09-22 20:15:00,1.82757,1.8293,1.82484,1.8254,62000000.0
2008-09-22 20:20:00,1.82847,1.83344,1.82547,1.83017,116000000.0
2008-09-22 20:25:00,1.82903,1.83163,1.82731,1.82787,92000000.0
2008-09-22 20:30:00,1.82974,1.83091,1.82657,1.82963,70000000.0
2008-09-22 20:35:00,1.82783,1.83004,1.82533,1.82556,89000000.0
2008-09-22 20:40:00,1.82559,1.83055,1.82559,1.83031,48000000.0
2008-09-22 20:45:00,1.83045,1.83224,1.8281,1.83153,73000000.0
2008-09-22 20:50:00,1.8287,1.83149,1.82767,1.8302,47000000.0
2008-09-22 20:55:00,1.82774,1.83182,1.82774,1.83149,58000000.0
2008-09-22 21:00:00,1.83141,1.83264,1.82961,1.83218,65000000.0
2008-09-22 21:05:00,1.82965,1.83243,1.82904,1.82999,40000000.0
2008-09-22 21:10:00,1.83199,1.83265,1.82915,1.83227,39000000.0
2008-09-22 21:15:00,1.83258,1.83315,1.82952,1.83266,45000000.0
2008-09-22 21:20:00,1.83217,1.83448,1.82922,1.83448,40000000.0
2008-09-22 21:25:00,1.82988,1.83468,1.82986,1.83289,46000000.0
2008-09-22 21:30:00,1.83511,1.83877,1.83412,1.83877,46000000.0
2008-09-22 21:35:00,1.83917,1.83917,1.83444,1.83756,39000000.0
2008-09-22 21:40:00,1.83755,1.83775,1.83321,1.83488,43000000.0
2008-09-22 21:45:00,1.83506,1.83552,1.8311,1.83132,40000000.0
2008-09-22 21:50:00,1.83155,1.83548,1.83117,1.83548,44000000.0
2008-09-22 21:55:00,1.83509,1.83584,1.83241,1.83548,44000000.0
2008-09-22 22:00:00,1.83593,1.83601,1.83159,1.83354,43000000.0
2008-09-22 22:05:00,1.83298,1.8334,1.82896,1.83131,41000000.0
2008-09-22 22:10:00,1.82955,1.83106,1.82792,1.82868,43000000.0
2008-09-22 22:15:00,1.83155,1.83155,1.82881,1.83081,41000000.0
2008-09-22 22:20:00,1.8308,1.83084,1.82809,1.8288,42000000.0
2008-09-22 22:25:00,1.83108,1.83108,1.82834,1.82848,42000000.0
2008-09-22 22:30:00,1.83101,1.83101,1.82787,1.82957,46000000.0
2008-09-22 22:35:00,1.82949,1.82949,1.82702,1.8291,53000000.0
2008-09-22 22:40:00,1.82765,1.82944,1.82687,1.82708,40000000.0
2008-09-22 22:45:00,1.8298,1.8298,1.82676,1.82722,39000000.0
2008-09-22 22:50:00,1.82872,1.82872,1.82499,1.82499,54000000.0
2008-09-22 22:55:00,1.82785,1.82795,1.82514,1.82514,46000000.0
2008-09-22 23:00:00,1.82815,1.82815,1.82412,1.82656,40000000.0
2008-09-22 23:05:00,1.82467,1.8274,1.82467,1.82569,42000000.0
2008-09-22 23:10:00,1.82495,1.82955,1.82495,1.82658,46000000.0
2008-09-22 23:15:00,1.8278,1.8278,1.82466,1.82743,38000000.0
2008-09-22 23:20:00,1.82583,1.82819,1.82571,1.82579,45000000.0
2008-09-22 23:25:00,1.82606,1.82896,1.82598,1.82884,40000000.0
2008-09-22 23:30:00,1.82899,1.82899,1.82566,1.82826,44000000.0
2008-09-22 23:35:00,1.82577,1.8289,1.82577,1.82819,45000000.0
2008-09-22 23:40:00,1.82607,1.82812,1.82591,1.82664,39000000.0
2008-09-22 23:45:00,1.82734,1.82876,1.82606,1.82606,33000000.0
2008-09-22 23:50:00,1.82601,1.82787,1.82601,1.82779,45000000.0
2008-09-22 23:55:00,1.82694,1.82798,1.82646,1.82671,47000000.0
2008-09-23 00:00:00,1.83001,1.83001,1.82608,1.82725,45000000.0
2008-09-23 00:05:00,1.82706,1.8286,1.82565,1.82612,46000000.0
2008-09-23 00:10:00,1.8262,1.82863,1.8262,1.82861,44000000.0
2008-09-23 00:15:00,1.82911,1.82911,1.8264,1.82649,27000000.0
2008-09-23 00:20:00,1.82848,1.82918,1.82615,1.82883,43000000.0
2008-09-23 00:25:00,1.82641,1.82913,1.82641,1.82744,42000000.0
2008-09-23 00:30:00,1.82979,1.82983,1.82724,1.82972,45000000.0
2008-09-23 00:35:00,1.82999,1.82999,1.82789,1.82965,46000000.0
2008-09-23 00:40:00,1.82743,1.83,1.82743,1.82998,42000000.0
2008-09-23 00:45:00,1.8299,1.8299,1.82731,1.82731,8000000.0
2008-09-23 00:50:00,1.8287,1.83015,1.82716,1.82793,67000000.0
2008-09-23 00:55:00,1.82928,1.82976,1.82703,1.82885,55000000.0
2008-09-23 01:00:00,1.82967,1.82967,1.8264,1.82914,42000000.0
2008-09-23 01:05:00,1.82714,1.82904,1.82691,1.82691,30000000.0
2008-09-23 01:10:00,1.82704,1.82904,1.82615,1.829,42000000.0
2008-09-23 01:15:00,1.82903,1.82926,1.82692,1.82729,43000000.0
2008-09-23 01:20:00,1.82903,1.8298,1.82732,1.82815,46000000.0
2008-09-23 01:25:00,1.83011,1.83011,1.82685,1.82888,64000000.0
2008-09-23 01:30:00,1.82985,1.82985,1.82662,1.82891,57000000.0
2008-09-23 01:35:00,1.82711,1.82866,1.82546,1.82546,30000000.0
2008-09-23 01:40:00,1.82626,1.82724,1.82538,1.82652,59000000.0
2008-09-23 01:45:00,1.82976,1.82976,1.82521,1.82531,41000000.0
2008-09-23 01:50:00,1.82617,1.8272,1.82512,1.82684,43000000.0
2008-09-23 01:55:00,1.82665,1.82799,1.82665,1.8269,33000000.0
2008-09-23 02:00:00,1.82718,1.82774,1.82667,1.82723,37000000.0
2008-09-23 02:05:00,1.82763,1.82779,1.82653,1.8277,41000000.0
2008-09-23 02:10:00,1.82827,1.82956,1.82769,1.82889,44000000.0
2008-09-23 02:15:00,1.83184,1.83184,1.82855,1.82938,43000000.0
2008-09-23 02:20:00,1.82926,1.82926,1.82789,1.82845,45000000.0
2008-09-23 02:25:00,1.82787,1.82927,1.82787,1.82808,65000000.0
2008-09-23 02:30:00,1.83156,1.83156,1.828,1.82879,60000000.0
2008-09-23 02:35:00,1.82852,1.82954,1.82848,1.82923,45000000.0
2008-09-23 02:40:00,1.82968,1.83022,1.82932,1.82997,42000000.0
2008-09-23 02:45:00,1.83313,1.83313,1.82912,1.82956,42000000.0
2008-09-23 02:50:00,1.83003,1.83029,1.82928,1.82928,44000000.0
2008-09-23 02:55:00,1.82917,1.83009,1.82878,1.82878,64000000.0
2008-09-23 03:00:00,1.83206,1.83206,1.82713,1.82727,61000000.0
2008-09-23 03:05:00,1.82787,1.82787,1.8261,1.82616,37000000.0
2008-09-23 03:10:00,1.82623,1.82663,1.82559,1.82572,44000000.0
2008-09-23 03:15:00,1.82905,1.82905,1.82554,1.8259,40000000.0
2008-09-23 03:20:00,1.82588,1.82648,1.82536,1.82549,44000000.0
2008-09-23 03:25:00,1.82509,1.82576,1.82391,1.8241,40000000.0
2008-09-23 03:30:00,1.82767,1.82767,1.82335,1.82382,40000000.0
2008-09-23 03:35:00,1.8248,1.82516,1.82409,1.82516,49000000.0
2008-09-23 03:40:00,1.82483,1.82507,1.82387,1.82417,43000000.0
2008-09-23 03:45:00,1.8278,1.8278,1.82277,1.82304,41000000.0
2008-09-23 03:50:00,1.82276,1.82363,1.82253,1.82321,46000000.0
2008-09-23 03:55:00,1.82347,1.8249,1.82324,1.8249,42000000.0
2008-09-23 04:00:00,1.82807,1.82807,1.82361,1.82442,42000000.0
2008-09-23 04:05:00,1.82404,1.82562,1.82399,1.82423,48000000.0
2008-09-23 04:10:00,1.82466,1.82526,1.82413,1.82474,45000000.0
2008-09-23 04:15:00,1.82911,1.82911,1.82403,1.82488,40000000.0
2008-09-23 04:20:00,1.82494,1.82596,1.82453,1.82558,38000000.0
2008-09-23 04:25:00,1.82611,1.82611,1.82492,1.82514,43000000.0
2008-09-23 04:30:00,1.82918,1.82918,1.8241,1.82436,33000000.0
2008-09-23 04:35:00,1.82445,1.82561,1.82445,1.82472,39000000.0
2008-09-23 04:40:00,1.82498,1.82534,1.82459,1.8246,30000000.0
2008-09-23 04:45:00,1.82877,1.82877,1.82417,1.82438,43000000.0
2008-09-23 04:50:00,1.82461,1.82476,1.82376,1.82391,44000000.0
2008-09-23 04:55:00,1.82439,1.82512,1.82365,1.82416,42000000.0
2008-09-23 05:00:00,1.8281,1.8281,1.82389,1.82438,45000000.0
2008-09-23 05:05:00,1.82361,1.82408,1.82261,1.82408,48000000.0
2008-09-23 05:10:00,1.82296,1.82406,1.82296,1.82347,47000000.0
2008-09-23 05:15:00,1.82731,1.82731,1.82247,1.82268,48000000.0
2008-09-23 05:20:00,1.82259,1.82383,1.82234,1.8235,44000000.0
2008-09-23 05:25:00,1.82395,1.82407,1.82205,1.82275,38000000.0
2008-09-23 05:30:00,1.8262,1.8262,1.82199,1.82286,44000000.0
2008-09-23 05:35:00,1.82258,1.82326,1.82239,1.82291,42000000.0
2008-09-23 05:40:00,1.82303,1.8239,1.82286,1.82295,40000000.0
2008-09-23 05:45:00,1.82623,1.82623,1.82263,1.82295,39000000.0
2008-09-23 05:50:00,1.82303,1.82468,1.82303,1.82383,38000000.0
2008-09-23 05:55:00,1.82372,1.8242,1.823,1.82365,44000000.0
2008-09-23 06:00:00,1.82739,1.82739,1.82375,1.82394,42000000.0
2008-09-23 06:05:00,1.82466,1.82478,1.82366,1.82377,40000000.0
2008-09-23 06:10:00,1.82433,1.82517,1.82339,1.82517,46000000.0
2008-09-23 06:15:00,1.82837,1.82837,1.82298,1.82298,45000000.0
2008-09-23 06:20:00,1.82327,1.8243,1.82283,1.82375,48000000.0
2008-09-23 06:25:00,1.82396,1.82448,1.82336,1.82396,36000000.0
2008-09-23 06:30:00,1.82741,1.82741,1.82368,1.82394,52000000.0
2008-09-23 06:35:00,1.82424,1.82485,1.82391,1.82426,42000000.0
2008-09-23 06:40:00,1.82432,1.82676,1.82432,1.82621,49000000.0
2008-09-23 06:45:00,1.8293,1.8293,1.82564,1.82591,46000000.0
2008-09-23 06:50:00,1.8268,1.82825,1.82674,1.82753,42000000.0
2008-09-23 06:55:00,1.82755,1.82777,1.82489,1.82533,45000000.0
2008-09-23 07:00:00,1.82832,1.82832,1.82464,1.82464,42000000.0
2008-09-23 07:05:00,1.82536,1.82536,1.82274,1.82486,46000000.0
2008-09-23 07:10:00,1.82458,1.82493,1.82342,1.82342,41000000.0
2008-09-23 07:15:00,1.82641,1.82653,1.82282,1.82473,40000000.0
2008-09-23 07:20:00,1.82674,1.828,1.82414,1.82414,44000000.0
2008-09-23 07:25:00,1.82479,1.82798,1.82381,1.82784,45000000.0
2008-09-23 07:30:00,1.82782,1.82797,1.82441,1.8277,45000000.0
2008-09-23 07:35:00,1.82406,1.82906,1.82406,1.8289,44000000.0
2008-09-23 07:40:00,1.82919,1.83044,1.82586,1.83041,44000000.0
2008-09-23 07:45:00,1.83225,1.83225,1.8265,1.82924,39000000.0
2008-09-23 07:50:00,1.83037,1.83057,1.82632,1.82752,42000000.0
2008-09-23 07:55:00,1.83043,1.83141,1.82599,1.82993,43000000.0
2008-09-23 08:00:00,1.82571,1.83066,1.82491,1.82665,41000000.0
2008-09-23 08:05:00,1.8275,1.83113,1.82673,1.83113,36000000.0
2008-09-23 08:10:00,1.83101,1.83101,1.82612,1.82991,46000000.0
2008-09-23 08:15:00,1.82934,1.83267,1.82679,1.82903,47000000.0
2008-09-23 08:20:00,1.83182,1.83347,1.82832,1.83121,43000000.0
2008-09-23 08:25:00,1.83058,1.83058,1.82592,1.82643,44000000.0
2008-09-23 08:30:00,1.82847,1.8296,1.82459,1.82477,45000000.0
2008-09-23 08:35:00,1.8291,1.8291,1.82443,1.82732,50000000.0
2008-09-23 08:40:00,1.82366,1.82731,1.82267,1.82267,47000000.0
2008-09-23 08:45:00,1.82778,1.82885,1.81823,1.82228,45000000.0
2008-09-23 08:50:00,1.82519,1.82698,1.82138,1.82138,46000000.0
2008-09-23 08:55:00,1.824,1.82479,1.82008,1.82479,47000000.0
2008-09-23 09:00:00,1.82389,1.8256,1.82007,1.823,41000000.0
2008-09-23 09:05:00,1.82336,1.8234,1.8182,1.81899,45000000.0
2008-09-23 09:10:00,1.82237,1.82385,1.8198,1.82088,43000000.0
2008-09-23 09:15:00,1.82098,1.82192,1.82,1.82152,45000000.0
2008-09-23 09:20:00,1.82055,1.82337,1.82055,1.82302,42000000.0
2008-09-23 09:25:00,1.82306,1.8259,1.82248,1.82464,44000000.0
2008-09-23 09:30:00,1.82433,1.82486,1.82278,1.82484,47000000.0
2008-09-23 09:35:00,1.82512,1.82624,1.82374,1.82624,44000000.0
2008-09-23 09:40:00,1.82592,1.82645,1.82457,1.82517,42000000.0
2008-09-23 09:45:00,1.82533,1.82804,1.82484,1.82801,43000000.0
2008-09-23 09:50:00,1.82823,1.82837,1.82529,1.82733,42000000.0
2008-09-23 09:55:00,1.82648,1.82679,1.82353,1.82463,42000000.0
2008-09-23 10:00:00,1.82578,1.82592,1.82304,1.82384,43000000.0
2008-09-23 10:05:00,1.8226,1.82632,1.82254,1.82632,45000000.0
2008-09-23 10:10:00,1.82604,1.82604,1.82218,1.82308,54000000.0
2008-09-23 10:15:00,1.82262,1.82447,1.82205,1.82317,38000000.0
2008-09-23 10:20:00,1.82267,1.82267,1.82014,1.82136,43000000.0
2008-09-23 10:25:00,1.8212,1.82284,1.82102,1.82235,36000000.0
2008-09-23 10:30:00,1.82223,1.82311,1.82163,1.82165,45000000.0
2008-09-23 10:35:00,1.82238,1.82259,1.82125,1.82125,45000000.0
2008-09-23 10:40:00,1.82171,1.82265,1.82028,1.82208,42000000.0
2008-09-23 10:45:00,1.82171,1.82303,1.82152,1.82199,49000000.0
2008-09-23 10:50:00,1.82242,1.82346,1.82072,1.82328,43000000.0
2008-09-23 10:55:00,1.82218,1.82415,1.82218,1.82281,42000000.0
2008-09-23 11:00:00,1.82217,1.82252,1.82073,1.82107,41000000.0
2008-09-23 11:05:00,1.82151,1.82441,1.82151,1.82406,46000000.0
2008-09-23 11:10:00,1.82421,1.82451,1.82247,1.82299,41000000.0
2008-09-23 11:15:00,1.82276,1.82511,1.82235,1.82486,45000000.0
2008-09-23 11:20:00,1.82519,1.82611,1.8234,1.82611,37000000.0
2008-09-23 11:25:00,1.82647,1.82656,1.82472,1.82638,45000000.0
2008-09-23 11:30:00,1.82607,1.82658,1.8243,1.82619,38000000.0
2008-09-23 11:35:00,1.82477,1.82752,1.82473,1.8266,51000000.0
2008-09-23 11:40:00,1.82642,1.82923,1.82635,1.82903,45000000.0
2008-09-23 11:45:00,1.82863,1.83065,1.82806,1.82851,48000000.0
2008-09-23 11:50:00,1.82835,1.8297,1.8271,1.8297,48000000.0
2008-09-23 11:55:00,1.83002,1.83124,1.82976,1.83089,35000000.0
2008-09-23 12:00:00,1.83041,1.83188,1.83001,1.83188,40000000.0
2008-09-23 12:05:00,1.83165,1.83332,1.83118,1.83296,48000000.0
2008-09-23 12:10:00,1.83263,1.8328,1.83035,1.83088,40000000.0
2008-09-23 12:15:00,1.83043,1.83132,1.83034,1.83132,46000000.0
2008-09-23 12:20:00,1.83144,1.83223,1.8312,1.83194,47000000.0
2008-09-23 12:25:00,1.83201,1.83265,1.83133,1.83144,46000000.0
2008-09-23 12:30:00,1.8312,1.83203,1.83009,1.83028,49000000.0
2008-09-23 12:35:00,1.83087,1.83204,1.83009,1.83077,41000000.0
2008-09-23 12:40:00,1.83047,1.83318,1.83044,1.83269,42000000.0
2008-09-23 12:45:00,1.83289,1.83493,1.83196,1.83432,47000000.0
2008-09-23 12:50:00,1.83547,1.8369,1.83401,1.83406,46000000.0
2008-09-23 12:55:00,1.83437,1.83676,1.83302,1.83302,44000000.0
2008-09-23 13:00:00,1.83673,1.83788,1.83331,1.83549,42000000.0
2008-09-23 13:05:00,1.83548,1.83576,1.83423,1.8348,42000000.0
2008-09-23 13:10:00,1.83533,1.83587,1.83354,1.83386,50000000.0
2008-09-23 13:15:00,1.83515,1.83523,1.83138,1.83371,45000000.0
2008-09-23 13:20:00,1.83335,1.83335,1.82848,1.82888,45000000.0
2008-09-23 13:25:00,1.82892,1.83066,1.82767,1.83057,46000000.0
2008-09-23 13:30:00,1.83015,1.83121,1.82949,1.83121,38000000.0
2008-09-23 13:35:00,1.83071,1.8312,1.82837,1.82952,43000000.0
2008-09-23 13:40:00,1.82943,1.83106,1.82936,1.83074,44000000.0
2008-09-23 13:45:00,1.83075,1.83138,1.83008,1.83138,51000000.0
2008-09-23 13:50:00,1.83135,1.83152,1.82818,1.83099,47000000.0
2008-09-23 13:55:00,1.83054,1.83094,1.82872,1.82973,42000000.0
2008-09-23 14:00:00,1.8299,1.83031,1.82876,1.82963,46000000.0
2008-09-23 14:05:00,1.82931,1.82963,1.82669,1.82886,45000000.0
2008-09-23 14:10:00,1.82799,1.82943,1.82659,1.82666,46000000.0
2008-09-23 14:15:00,1.8272,1.83147,1.82696,1.83147,45000000.0
2008-09-23 14:20:00,1.83162,1.83267,1.83085,1.83193,44000000.0
2008-09-23 14:25:00,1.83248,1.83302,1.83054,1.83127,43000000.0
2008-09-23 14:30:00,1.83104,1.83112,1.82948,1.82993,43000000.0
2008-09-23 14:35:00,1.82962,1.83101,1.82866,1.82866,42000000.0
2008-09-23 14:40:00,1.82906,1.82917,1.82639,1.82639,47000000.0
2008-09-23 14:45:00,1.8273,1.82921,1.82711,1.82755,47000000.0
2008-09-23 14:50:00,1.82757,1.83015,1.82757,1.82961,46000000.0
2008-09-23 14:55:00,1.82958,1.83042,1.82833,1.82902,43000000.0
2008-09-23 15:00:00,1.82798,1.82818,1.82626,1.82698,42000000.0
2008-09-23 15:05:00,1.82764,1.8278,1.82549,1.82553,44000000.0
2008-09-23 15:10:00,1.82493,1.82796,1.82493,1.82796,47000000.0
2008-09-23 15:15:00,1.82748,1.8286,1.8272,1.82807,46000000.0
2008-09-23 15:20:00,1.82724,1.8304,1.82724,1.83025,45000000.0
2008-09-23 15:25:00,1.831,1.83244,1.82989,1.83155,46000000.0
2008-09-23 15:30:00,1.83248,1.8333,1.83112,1.83176,51000000.0
2008-09-23 15:35:00,1.83201,1.83216,1.82983,1.83062,42000000.0
2008-09-23 15:40:00,1.83152,1.83152,1.82794,1.82907,46000000.0
2008-09-23 15:45:00,1.82874,1.82874,1.82507,1.82597,40000000.0
2008-09-23 15:50:00,1.82538,1.828,1.82513,1.82719,38000000.0
2008-09-23 15:55:00,1.82728,1.82728,1.82406,1.82498,40000000.0
2008-09-23 16:00:00,1.8246,1.82562,1.82372,1.82386,46000000.0
2008-09-23 16:05:00,1.82436,1.82484,1.82294,1.82296,46000000.0
2008-09-23 16:10:00,1.82343,1.82448,1.82158,1.82289,43000000.0
2008-09-23 16:15:00,1.82288,1.82288,1.82015,1.82107,50000000.0
2008-09-23 16:20:00,1.82147,1.82147,1.8191,1.82101,45000000.0
2008-09-23 16:25:00,1.82163,1.82312,1.82085,1.82257,42000000.0
2008-09-23 16:30:00,1.82291,1.82534,1.82257,1.82511,45000000.0
2008-09-23 16:35:00,1.82564,1.82752,1.82499,1.82711,47000000.0
2008-09-23 16:40:00,1.82708,1.82884,1.82602,1.82884,41000000.0
2008-09-23 16:45:00,1.82839,1.82942,1.82779,1.82909,46000000.0
2008-09-23 16:50:00,1.82897,1.83016,1.82662,1.82662,43000000.0
2008-09-23 16:55:00,1.82641,1.82851,1.82615,1.82734,43000000.0
2008-09-23 17:00:00,1.8272,1.82864,1.82646,1.82753,41000000.0
2008-09-23 17:05:00,1.82773,1.82948,1.82736,1.82904,39000000.0
2008-09-23 17:10:00,1.8289,1.83013,1.82696,1.83013,40000000.0
2008-09-23 17:15:00,1.82998,1.83139,1.82735,1.8276,41000000.0
2008-09-23 17:20:00,1.82755,1.82839,1.82505,1.82517,50000000.0
2008-09-23 17:25:00,1.82496,1.8255,1.82333,1.82386,51000000.0
2008-09-23 17:30:00,1.82385,1.82405,1.82209,1.82308,45000000.0
2008-09-23 17:35:00,1.82345,1.82775,1.82292,1.82759,39000000.0
2008-09-23 17:40:00,1.82725,1.82731,1.82454,1.82479,47000000.0
2008-09-23 17:45:00,1.82514,1.82545,1.82375,1.82434,41000000.0
2008-09-23 17:50:00,1.82445,1.82546,1.82301,1.82492,48000000.0
2008-09-23 17:55:00,1.82517,1.82836,1.82517,1.82809,48000000.0
2008-09-23 18:00:00,1.8287,1.8289,1.82586,1.82586,39000000.0
2008-09-23 18:05:00,1.82611,1.82664,1.8252,1.82561,40000000.0
2008-09-23 18:10:00,1.82443,1.82592,1.82443,1.82525,50000000.0
2008-09-23 18:15:00,1.82553,1.82645,1.82525,1.82619,46000000.0
2008-09-23 18:20:00,1.82583,1.82671,1.82499,1.82671,40000000.0
2008-09-23 18:25:00,1.82631,1.82828,1.82631,1.82807,41000000.0
2008-09-23 18:30:00,1.82797,1.82799,1.82495,1.82515,41000000.0
2008-09-23 18:35:00,1.82507,1.82606,1.82471,1.82571,37000000.0
2008-09-23 18:40:00,1.82517,1.82768,1.82501,1.82651,44000000.0
2008-09-23 18:45:00,1.82708,1.82893,1.82643,1.82647,40000000.0
2008-09-23 18:50:00,1.82616,1.82769,1.82299,1.82299,44000000.0
2008-09-23 18:55:00,1.82343,1.82482,1.82237,1.8229,42000000.0
2008-09-23 19:00:00,1.82278,1.82517,1.82257,1.82321,40000000.0
2008-09-23 19:05:00,1.82249,1.82307,1.82111,1.82259,46000000.0
2008-09-23 19:10:00,1.82289,1.82295,1.81978,1.8205,44000000.0
2008-09-23 19:15:00,1.82054,1.82215,1.82053,1.82087,38000000.0
2008-09-23 19:20:00,1.82059,1.82218,1.81983,1.82161,36000000.0
2008-09-23 19:25:00,1.82237,1.82271,1.82115,1.82155,47000000.0
2008-09-23 19:30:00,1.82162,1.8246,1.82107,1.82146,41000000.0
2008-09-23 19:35:00,1.82466,1.82493,1.82081,1.82123,41000000.0
2008-09-23 19:40:00,1.82058,1.82386,1.82028,1.82286,41000000.0
2008-09-23 19:45:00,1.82357,1.82357,1.81919,1.82159,77000000.0
2008-09-23 19:50:00,1.81899,1.8214,1.81825,1.82089,102000000.0
2008-09-23 19:55:00,1.82107,1.82439,1.8192,1.82439,72000000.0
2008-09-23 20:00:00,1.82132,1.8277,1.82132,1.8244,78000000.0
2008-09-23 20:05:00,1.82423,1.82687,1.82114,1.82409,78000000.0
2008-09-23 20:10:00,1.82737,1.82737,1.82185,1.82429,46000000.0
2008-09-23 20:15:00,1.82507,1.82643,1.82207,1.82447,62000000.0
2008-09-23 20:20:00,1.82664,1.82707,1.8243,1.82681,116000000.0
2008-09-23 20:25:00,1.82511,1.82784,1.82343,1.82741,92000000.0
2008-09-23 20:30:00,1.82754,1.82801,1.82332,1.82756,70000000.0
2008-09-23 20:35:00,1.82511,1.82951,1.8251,1.82951,89000000.0
2008-09-23 20:40:00,1.82622,1.82999,1.82555,1.82979,48000000.0
2008-09-23 20:45:00,1.82673,1.83069,1.82663,1.83012,73000000.0
2008-09-23 20:50:00,1.82741,1.83047,1.82502,1.82502,47000000.0
2008-09-23 20:55:00,1.82798,1.82971,1.82589,1.8297,58000000.0
2008-09-23 21:00:00,1.82972,1.82972,1.82431,1.82486,65000000.0
2008-09-23 21:05:00,1.82747,1.82806,1.82468,1.82629,40000000.0
2008-09-23 21:10:00,1.82848,1.8295,1.82499,1.8295,39000000.0
2008-09-23 21:15:00,1.82955,1.82955,1.82507,1.82776,45000000.0
2008-09-23 21:20:00,1.82478,1.82865,1.82468,1.82805,40000000.0
2008-09-23 21:25:00,1.82415,1.82842,1.82415,1.82574,46000000.0
2008-09-23 21:30:00,1.82924,1.82924,1.82398,1.82622,46000000.0
2008-09-23 21:35:00,1.82332,1.82675,1.82247,1.82673,39000000.0
2008-09-23 21:40:00,1.82417,1.82779,1.82402,1.82537,43000000.0
2008-09-23 21:45:00,1.82839,1.8286,1.8237,1.82819,40000000.0
2008-09-23 21:50:00,1.82563,1.82974,1.82563,1.82938,44000000.0
2008-09-23 21:55:00,1.82586,1.82915,1.82586,1.82915,44000000.0
2008-09-23 22:00:00,1.82954,1.82954,1.82626,1.82903,43000000.0
2008-09-23 22:05:00,1.82655,1.83142,1.82655,1.8307,41000000.0
2008-09-23 22:10:00,1.82657,1.83007,1.82618,1.82962,43000000.0
2008-09-23 22:15:00,1.82972,1.82972,1.82473,1.8272,41000000.0
2008-09-23 22:20:00,1.8278,1.82801,1.82464,1.82742,42000000.0
2008-09-23 22:25:00,1.82441,1.82749,1.82356,1.8272,42000000.0
2008-09-23 22:30:00,1.82363,1.82696,1.82303,1.82587,46000000.0
2008-09-23 22:35:00,1.82339,1.82636,1.82237,1.82541,53000000.0
2008-09-23 22:40:00,1.82126,1.82488,1.82099,1.82171,40000000.0
2008-09-23 22:45:00,1.82453,1.82474,1.82069,1.82387,39000000.0
2008-09-23 22:50:00,1.82426,1.82426,1.81989,1.82354,52000000.0
2008-09-23 22:55:00,1.82384,1.82396,1.81698,1.81698,46000000.0
2008-09-23 23:00:00,1.8182,1.82015,1.81684,1.81945,36000000.0
2008-09-23 23:05:00,1.81993,1.82008,1.81704,1.82005,42000000.0
2008-09-23 23:10:00,1.81956,1.8208,1.81736,1.82071,46000000.0
2008-09-23 23:15:00,1.82157,1.82157,1.81742,1.81793,38000000.0
2008-09-23 23:20:00,1.82071,1.82076,1.81731,1.82057,45000000.0
2008-09-23 23:25:00,1.81816,1.82112,1.81807,1.8211,21000000.0
2008-09-23 23:30:00,1.82318,1.82318,1.81806,1.82147,33000000.0
2008-09-23 23:35:00,1.82163,1.82163,1.81751,1.81762,36000000.0
2008-09-23 23:40:00,1.82037,1.82195,1.81319,1.81961,41000000.0
2008-09-23 23:45:00,1.81943,1.81943,1.81256,1.81426,36000000.0
2008-09-23 23:50:00,1.81964,1.82191,1.81329,1.82191,37000000.0
2008-09-23 23:55:00,1.81675,1.82349,1.81504,1.81732,47000000.0
2008-09-24 00:00:00,1.82579,1.82579,1.81544,1.82261,45000000.0
2008-09-24 00:05:00,1.81473,1.82142,1.81037,1.82103,40000000.0
2008-09-24 00:10:00,1.81985,1.8202,1.80792,1.81932,44000000.0
2008-09-24 00:15:00,1.82089,1.82089,1.80863,1.80923,38000000.0
2008-09-24 00:20:00,1.81141,1.82021,1.8092,1.82021,43000000.0
2008-09-24 00:25:00,1.81182,1.82043,1.80907,1.80982,48000000.0
2008-09-24 00:30:00,1.82382,1.82382,1.80985,1.81122,45000000.0
2008-09-24 00:35:00,1.82108,1.8211,1.81044,1.82054,46000000.0
2008-09-24 00:40:00,1.81811,1.82011,1.81017,1.81108,24000000.0
2008-09-24 00:45:00,1.82596,1.82596,1.80982,1.81016,49000000.0
2008-09-24 00:50:00,1.81286,1.82098,1.8114,1.82089,57000000.0
2008-09-24 00:55:00,1.82188,1.82227,1.81069,1.82222,55000000.0
2008-09-24 01:00:00,1.82509,1.82509,1.81102,1.821,42000000.0
2008-09-24 01:05:00,1.81336,1.82055,1.80983,1.80983,47000000.0
2008-09-24 01:10:00,1.8125,1.81961,1.80949,1.80949,43000000.0
2008-09-24 01:15:00,1.82136,1.82136,1.80947,1.81083,43000000.0
2008-09-24 01:20:00,1.82161,1.82177,1.81364,1.81895,46000000.0
2008-09-24 01:25:00,1.82122,1.82165,1.81658,1.82003,64000000.0
2008-09-24 01:30:00,1.82447,1.82447,1.81667,1.82053,57000000.0
2008-09-24 01:35:00,1.81876,1.82007,1.81781,1.81781,29000000.0
2008-09-24 01:40:00,1.81791,1.82227,1.81775,1.82076,59000000.0
2008-09-24 01:45:00,1.82491,1.82491,1.81927,1.8218,41000000.0
2008-09-24 01:50:00,1.81922,1.82185,1.81898,1.819,43000000.0
2008-09-24 01:55:00,1.81872,1.82139,1.81818,1.81909,33000000.0
2008-09-24 02:00:00,1.82137,1.82203,1.81944,1.81976,37000000.0
2008-09-24 02:05:00,1.81955,1.823,1.81933,1.8221,41000000.0
2008-09-24 02:10:00,1.8206,1.82488,1.81961,1.82447,44000000.0
2008-09-24 02:15:00,1.82643,1.82643,1.81926,1.82298,43000000.0
2008-09-24 02:20:00,1.82144,1.82418,1.82039,1.82175,45000000.0
2008-09-24 02:25:00,1.82369,1.82385,1.82006,1.82366,65000000.0
2008-09-24 02:30:00,1.8272,1.8272,1.82224,1.82301,60000000.0
2008-09-24 02:35:00,1.82183,1.8235,1.82183,1.82276,45000000.0
2008-09-24 02:40:00,1.82217,1.82345,1.82193,1.82344,36000000.0
2008-09-24 02:45:00,1.82658,1.82658,1.82145,1.82261,42000000.0
2008-09-24 02:50:00,1.82169,1.82345,1.82169,1.82255,44000000.0
2008-09-24 02:55:00,1.82254,1.82371,1.822,1.82218,64000000.0
2008-09-24 03:00:00,1.82601,1.82601,1.82119,1.82206,61000000.0
2008-09-24 03:05:00,1.82153,1.82256,1.82091,1.82112,37000000.0
2008-09-24 03:10:00,1.82187,1.82194,1.81953,1.82073,48000000.0
2008-09-24 03:15:00,1.82317,1.82317,1.82041,1.82169,40000000.0
2008-09-24 03:20:00,1.82101,1.82197,1.8201,1.82169,44000000.0
2008-09-24 03:25:00,1.82115,1.82184,1.82058,1.82117,38000000.0
2008-09-24 03:30:00,1.82398,1.82398,1.81952,1.81952,40000000.0
2008-09-24 03:35:00,1.82026,1.82078,1.81909,1.81992,49000000.0
2008-09-24 03:40:00,1.82006,1.82511,1.81989,1.82511,43000000.0
2008-09-24 03:45:00,1.8247,1.82694,1.82266,1.82362,46000000.0
2008-09-24 03:50:00,1.82304,1.82477,1.82281,1.8244,39000000.0
2008-09-24 03:55:00,1.82447,1.82447,1.82266,1.82329,44000000.0
2008-09-24 04:00:00,1.82644,1.82644,1.82151,1.82151,34000000.0
2008-09-24 04:05:00,1.82165,1.82289,1.82118,1.82198,48000000.0
2008-09-24 04:10:00,1.82186,1.82303,1.82135,1.82226,45000000.0
2008-09-24 04:15:00,1.82589,1.82589,1.82208,1.82304,40000000.0
2008-09-24 04:20:00,1.82291,1.82369,1.82248,1.82338,38000000.0
2008-09-24 04:25:00,1.82293,1.82344,1.82201,1.82208,43000000.0
2008-09-24 04:30:00,1.82617,1.82617,1.82195,1.82195,44000000.0
2008-09-24 04:35:00,1.82159,1.82255,1.82118,1.82247,39000000.0
2008-09-24 04:40:00,1.82243,1.82295,1.82177,1.8226,47000000.0
2008-09-24 04:45:00,1.82632,1.82632,1.82089,1.82178,43000000.0
2008-09-24 04:50:00,1.82131,1.82327,1.82131,1.82256,44000000.0
2008-09-24 04:55:00,1.8223,1.82282,1.82156,1.82207,25000000.0
2008-09-24 05:00:00,1.82634,1.82634,1.82173,1.82173,45000000.0
2008-09-24 05:05:00,1.82154,1.82298,1.82154,1.8225,48000000.0
2008-09-24 05:10:00,1.82218,1.82329,1.82216,1.82267,47000000.0
2008-09-24 05:15:00,1.82745,1.82757,1.82194,1.82283,48000000.0
2008-09-24 05:20:00,1.8231,1.8231,1.82179,1.82302,44000000.0
2008-09-24 05:25:00,1.82185,1.82279,1.82164,1.82251,28000000.0
2008-09-24 05:30:00,1.82488,1.82488,1.82174,1.82256,37000000.0
2008-09-24 05:35:00,1.82206,1.82293,1.82183,1.82292,42000000.0
2008-09-24 05:40:00,1.82225,1.82363,1.82196,1.82363,40000000.0
2008-09-24 05:45:00,1.82539,1.82539,1.81918,1.81918,39000000.0
2008-09-24 05:50:00,1.81921,1.82094,1.81921,1.82068,38000000.0
2008-09-24 05:55:00,1.82039,1.82105,1.8196,1.82092,44000000.0
2008-09-24 06:00:00,1.82271,1.82271,1.82004,1.82096,32000000.0
2008-09-24 06:05:00,1.82027,1.82064,1.81961,1.82064,40000000.0
2008-09-24 06:10:00,1.82011,1.82079,1.81965,1.82079,46000000.0
2008-09-24 06:15:00,1.82528,1.82528,1.81988,1.8205,45000000.0
2008-09-24 06:20:00,1.82096,1.82096,1.8198,1.82079,48000000.0
2008-09-24 06:25:00,1.81981,1.8207,1.81945,1.82017,45000000.0
2008-09-24 06:30:00,1.82469,1.82469,1.81925,1.81992,52000000.0
2008-09-24 06:35:00,1.81997,1.82095,1.81827,1.82095,42000000.0
2008-09-24 06:40:00,1.81969,1.82003,1.81885,1.81949,49000000.0
2008-09-24 06:45:00,1.82185,1.82185,1.81933,1.81959,46000000.0
2008-09-24 06:50:00,1.82073,1.82337,1.82016,1.8226,42000000.0
2008-09-24 06:55:00,1.82315,1.82338,1.8208,1.82126,45000000.0
2008-09-24 07:00:00,1.82282,1.82435,1.82092,1.82105,42000000.0
2008-09-24 07:05:00,1.82122,1.82511,1.82113,1.82511,46000000.0
2008-09-24 07:10:00,1.82268,1.82524,1.82112,1.82112,41000000.0
2008-09-24 07:15:00,1.82475,1.82487,1.81975,1.82006,40000000.0
2008-09-24 07:20:00,1.82371,1.82618,1.82029,1.8258,44000000.0
2008-09-24 07:25:00,1.82347,1.82642,1.82169,1.82372,45000000.0
2008-09-24 07:30:00,1.82375,1.82427,1.81836,1.81836,45000000.0
2008-09-24 07:35:00,1.81876,1.82126,1.81678,1.81992,44000000.0
2008-09-24 07:40:00,1.82054,1.82248,1.81749,1.82248,44000000.0
2008-09-24 07:45:00,1.82122,1.82264,1.81777,1.81904,39000000.0
2008-09-24 07:50:00,1.82131,1.82383,1.81839,1.82252,42000000.0
2008-09-24 07:55:00,1.82213,1.82297,1.81801,1.81801,43000000.0
2008-09-24 08:00:00,1.82014,1.8213,1.81559,1.81675,41000000.0
2008-09-24 08:05:00,1.81561,1.81919,1.81549,1.81645,36000000.0
2008-09-24 08:10:00,1.81749,1.81939,1.81472,1.81796,46000000.0
2008-09-24 08:15:00,1.81847,1.81951,1.81522,1.81951,47000000.0
2008-09-24 08:20:00,1.81596,1.8191,1.8154,1.81614,43000000.0
2008-09-24 08:25:00,1.81561,1.81962,1.81531,1.81683,44000000.0
2008-09-24 08:30:00,1.81975,1.82152,1.81618,1.82126,45000000.0
2008-09-24 08:35:00,1.81763,1.82311,1.81763,1.81835,50000000.0
2008-09-24 08:40:00,1.81873,1.82379,1.81873,1.82362,47000000.0
2008-09-24 08:45:00,1.82389,1.82389,1.81717,1.82096,45000000.0
2008-09-24 08:50:00,1.82117,1.82198,1.81743,1.81795,46000000.0
2008-09-24 08:55:00,1.82126,1.82148,1.8161,1.81864,47000000.0
2008-09-24 09:00:00,1.8188,1.81886,1.81379,1.81466,41000000.0
2008-09-24 09:05:00,1.81405,1.81748,1.8122,1.81583,45000000.0
2008-09-24 09:10:00,1.81226,1.81717,1.81225,1.81462,43000000.0
2008-09-24 09:15:00,1.81694,1.81894,1.81518,1.81826,45000000.0
2008-09-24 09:20:00,1.81798,1.81835,1.81705,1.81798,42000000.0
2008-09-24 09:25:00,1.8178,1.81828,1.81513,1.81519,44000000.0
2008-09-24 09:30:00,1.81505,1.81632,1.81488,1.81606,47000000.0
2008-09-24 09:35:00,1.81569,1.81654,1.81367,1.81434,44000000.0
2008-09-24 09:40:00,1.81363,1.81572,1.81352,1.81493,42000000.0
2008-09-24 09:45:00,1.81493,1.81569,1.81407,1.81537,43000000.0
2008-09-24 09:50:00,1.81472,1.81539,1.8134,1.81539,42000000.0
2008-09-24 09:55:00,1.81488,1.81721,1.80812,1.80812,42000000.0
2008-09-24 10:00:00,1.80762,1.81961,1.80745,1.81807,43000000.0
2008-09-24 10:05:00,1.81726,1.81888,1.81704,1.81801,45000000.0
2008-09-24 10:10:00,1.81761,1.81831,1.81593,1.81782,54000000.0
2008-09-24 10:15:00,1.81763,1.81965,1.81761,1.81823,38000000.0
2008-09-24 10:20:00,1.81837,1.81848,1.81596,1.81677,43000000.0
2008-09-24 10:25:00,1.81694,1.81843,1.81652,1.81778,36000000.0
2008-09-24 10:30:00,1.8177,1.82033,1.81769,1.81914,45000000.0
2008-09-24 10:35:00,1.81879,1.81899,1.81726,1.8181,45000000.0
2008-09-24 10:40:00,1.81736,1.81787,1.81641,1.81645,42000000.0
2008-09-24 10:45:00,1.81641,1.81851,1.81584,1.81774,49000000.0
2008-09-24 10:50:00,1.81781,1.81895,1.81773,1.81872,43000000.0
2008-09-24 10:55:00,1.81855,1.81909,1.81769,1.81799,42000000.0
2008-09-24 11:00:00,1.81782,1.81858,1.81741,1.81758,41000000.0
2008-09-24 11:05:00,1.81772,1.81902,1.81697,1.81864,46000000.0
2008-09-24 11:10:00,1.81824,1.8183,1.81675,1.81675,41000000.0
2008-09-24 11:15:00,1.81659,1.81709,1.81544,1.81588,45000000.0
2008-09-24 11:20:00,1.81565,1.81618,1.81446,1.81523,37000000.0
2008-09-24 11:25:00,1.81535,1.81677,1.8153,1.8165,45000000.0
2008-09-24 11:30:00,1.81648,1.81659,1.81553,1.81606,38000000.0
2008-09-24 11:35:00,1.8161,1.81762,1.81527,1.8174,51000000.0
2008-09-24 11:40:00,1.81746,1.81756,1.81646,1.81646,45000000.0
2008-09-24 11:45:00,1.81667,1.81674,1.81542,1.81561,48000000.0
2008-09-24 11:50:00,1.81537,1.81721,1.81537,1.81713,48000000.0
2008-09-24 11:55:00,1.8171,1.8183,1.8171,1.81768,35000000.0
2008-09-24 12:00:00,1.81786,1.81848,1.81688,1.81711,40000000.0
2008-09-24 12:05:00,1.81682,1.81682,1.81534,1.81534,48000000.0
2008-09-24 12:10:00,1.8151,1.8151,1.81439,1.81504,40000000.0
2008-09-24 12:15:00,1.81527,1.81717,1.81504,1.8164,46000000.0
2008-09-24 12:20:00,1.81642,1.81789,1.81629,1.81728,47000000.0
2008-09-24 12:25:00,1.81726,1.81872,1.81678,1.81867,46000000.0
2008-09-24 12:30:00,1.81861,1.81893,1.81696,1.81834,49000000.0
2008-09-24 12:35:00,1.81861,1.81877,1.81789,1.81789,41000000.0
2008-09-24 12:40:00,1.8183,1.81861,1.81761,1.81853,42000000.0
2008-09-24 12:45:00,1.81886,1.81913,1.81834,1.81874,47000000.0
2008-09-24 12:50:00,1.81875,1.81927,1.81749,1.81772,46000000.0
2008-09-24 12:55:00,1.81766,1.81859,1.81662,1.81854,44000000.0
2008-09-24 13:00:00,1.81893,1.81968,1.81844,1.81942,42000000.0
2008-09-24 13:05:00,1.81978,1.82058,1.81848,1.82058,42000000.0
2008-09-24 13:10:00,1.82063,1.82116,1.8198,1.82114,50000000.0
2008-09-24 13:15:00,1.82107,1.82269,1.8208,1.82205,45000000.0
2008-09-24 13:20:00,1.82197,1.823,1.82165,1.82189,45000000.0
2008-09-24 13:25:00,1.8213,1.82205,1.82046,1.82141,46000000.0
2008-09-24 13:30:00,1.82176,1.82324,1.82147,1.823,38000000.0
2008-09-24 13:35:00,1.82281,1.82326,1.82192,1.82326,43000000.0
2008-09-24 13:40:00,1.8222,1.82478,1.82217,1.82441,44000000.0
2008-09-24 13:45:00,1.82415,1.82427,1.8209,1.82354,51000000.0
2008-09-24 13:50:00,1.8214,1.82518,1.82038,1.82301,47000000.0
2008-09-24 13:55:00,1.82084,1.82368,1.82084,1.82316,42000000.0
2008-09-24 14:00:00,1.82304,1.82423,1.82249,1.82373,46000000.0
2008-09-24 14:05:00,1.82348,1.82437,1.82319,1.82416,45000000.0
2008-09-24 14:10:00,1.8242,1.82551,1.8242,1.82447,46000000.0
2008-09-24 14:15:00,1.82475,1.82475,1.82252,1.82267,45000000.0
2008-09-24 14:20:00,1.8233,1.82574,1.823,1.82489,44000000.0
2008-09-24 14:25:00,1.82486,1.82511,1.8235,1.8235,43000000.0
2008-09-24 14:30:00,1.82376,1.82559,1.82338,1.82446,43000000.0
2008-09-24 14:35:00,1.82452,1.82485,1.82361,1.82453,42000000.0
2008-09-24 14:40:00,1.82518,1.82633,1.82472,1.8252,47000000.0
2008-09-24 14:45:00,1.82566,1.82772,1.82551,1.82687,47000000.0
2008-09-24 14:50:00,1.82721,1.82742,1.82448,1.82477,46000000.0
2008-09-24 14:55:00,1.82486,1.82557,1.82379,1.8253,43000000.0
2008-09-24 15:00:00,1.82575,1.82637,1.8252,1.82536,42000000.0
2008-09-24 15:05:00,1.82542,1.82567,1.82432,1.82464,44000000.0
2008-09-24 15:10:00,1.82486,1.82582,1.82466,1.8257,47000000.0
2008-09-24 15:15:00,1.82541,1.82723,1.82541,1.8268,46000000.0
2008-09-24 15:20:00,1.82648,1.82683,1.82581,1.82668,45000000.0
2008-09-24 15:25:00,1.82626,1.82745,1.82623,1.82697,46000000.0
2008-09-24 15:30:00,1.82669,1.82709,1.82616,1.82678,51000000.0
2008-09-24 15:35:00,1.82755,1.82858,1.82473,1.82526,42000000.0
2008-09-24 15:40:00,1.82549,1.82571,1.82412,1.8247,46000000.0
2008-09-24 15:45:00,1.82505,1.82681,1.82481,1.82611,40000000.0
2008-09-24 15:50:00,1.82535,1.82702,1.82525,1.82659,38000000.0
2008-09-24 15:55:00,1.82627,1.82849,1.82573,1.82695,40000000.0
2008-09-24 16:00:00,1.82682,1.82938,1.82655,1.82809,46000000.0
2008-09-24 16:05:00,1.82789,1.8289,1.82531,1.82836,46000000.0
2008-09-24 16:10:00,1.82814,1.82814,1.82523,1.82523,43000000.0
2008-09-24 16:15:00,1.82504,1.82504,1.82309,1.82479,50000000.0
2008-09-24 16:20:00,1.82507,1.82534,1.82364,1.82533,45000000.0
2008-09-24 16:25:00,1.82467,1.82492,1.82126,1.82152,42000000.0
2008-09-24 16:30:00,1.8218,1.82223,1.81673,1.82223,45000000.0
2008-09-24 16:35:00,1.81779,1.823,1.81712,1.82115,47000000.0
2008-09-24 16:40:00,1.82077,1.82107,1.81883,1.81896,41000000.0
2008-09-24 16:45:00,1.81823,1.81924,1.81449,1.81449,46000000.0
2008-09-24 16:50:00,1.81423,1.81621,1.81403,1.81563,43000000.0
2008-09-24 16:55:00,1.81535,1.81692,1.81525,1.81657,43000000.0
2008-09-24 17:00:00,1.81619,1.81701,1.81536,1.81663,41000000.0
2008-09-24 17:05:00,1.81725,1.81841,1.81698,1.8174,39000000.0
2008-09-24 17:10:00,1.81747,1.81777,1.81594,1.81598,40000000.0
2008-09-24 17:15:00,1.81564,1.81784,1.81506,1.81762,41000000.0
2008-09-24 17:20:00,1.81727,1.81864,1.81684,1.81826,50000000.0
2008-09-24 17:25:00,1.81812,1.8195,1.81669,1.81857,51000000.0
2008-09-24 17:30:00,1.81852,1.81893,1.81726,1.81766,45000000.0
2008-09-24 17:35:00,1.81752,1.8193,1.8165,1.8193,39000000.0
2008-09-24 17:40:00,1.81904,1.81927,1.81777,1.81849,47000000.0
2008-09-24 17:45:00,1.81831,1.81896,1.81779,1.81841,41000000.0
2008-09-24 17:50:00,1.81837,1.81893,1.81647,1.81882,48000000.0
2008-09-24 17:55:00,1.81901,1.82092,1.81731,1.81958,48000000.0
2008-09-24 18:00:00,1.81905,1.81957,1.8168,1.8168,39000000.0
2008-09-24 18:05:00,1.81715,1.81845,1.81564,1.8181,40000000.0
2008-09-24 18:10:00,1.81725,1.81872,1.81687,1.81868,50000000.0
2008-09-24 18:15:00,1.81902,1.81909,1.81732,1.8177,46000000.0
2008-09-24 18:20:00,1.81729,1.81778,1.81668,1.81734,40000000.0
2008-09-24 18:25:00,1.81759,1.81888,1.81695,1.81873,41000000.0
2008-09-24 18:30:00,1.8189,1.8207,1.81789,1.8207,41000000.0
2008-09-24 18:35:00,1.82062,1.82102,1.82042,1.82044,37000000.0
2008-09-24 18:40:00,1.8201,1.8201,1.81794,1.81844,44000000.0
2008-09-24 18:45:00,1.81893,1.82029,1.81869,1.82029,40000000.0
2008-09-24 18:50:00,1.82026,1.82026,1.81901,1.81946,44000000.0
2008-09-24 18:55:00,1.81957,1.82012,1.81936,1.81958,42000000.0
2008-09-24 19:00:00,1.81948,1.81988,1.81898,1.81968,40000000.0
2008-09-24 19:05:00,1.81972,1.8212,1.81925,1.82118,46000000.0
2008-09-24 19:10:00,1.82116,1.82116,1.81974,1.81997,44000000.0
2008-09-24 19:15:00,1.82114,1.82114,1.81934,1.82086,38000000.0
2008-09-24 19:20:00,1.8208,1.82095,1.81788,1.81788,36000000.0
2008-09-24 19:25:00,1.81827,1.82032,1.81665,1.81668,47000000.0
2008-09-24 19:30:00,1.81845,1.81921,1.81588,1.81876,41000000.0
2008-09-24 19:35:00,1.81574,1.81813,1.81518,1.81813,41000000.0
2008-09-24 19:40:00,1.81749,1.81849,1.81577,1.81849,41000000.0
2008-09-24 19:45:00,1.81883,1.82005,1.81642,1.81864,77000000.0
2008-09-24 19:50:00,1.81658,1.81909,1.81596,1.81894,102000000.0
2008-09-24 19:55:00,1.81686,1.81985,1.81674,1.8188,72000000.0
2008-09-24 20:00:00,1.81864,1.81864,1.81562,1.81812,78000000.0
2008-09-24 20:05:00,1.81811,1.81838,1.81405,1.81636,78000000.0
2008-09-24 20:10:00,1.81456,1.81687,1.81424,1.81687,46000000.0
2008-09-24 20:15:00,1.81843,1.81843,1.81409,1.81497,62000000.0
2008-09-24 20:20:00,1.8149,1.81749,1.81456,1.81688,116000000.0
2008-09-24 20:25:00,1.81655,1.8171,1.81337,1.81405,92000000.0
2008-09-24 20:30:00,1.81608,1.81631,1.81348,1.81578,70000000.0
2008-09-24 20:35:00,1.81399,1.81633,1.81373,1.81388,89000000.0
2008-09-24 20:40:00,1.81434,1.81666,1.81407,1.81655,48000000.0
2008-09-24 20:45:00,1.81744,1.81852,1.81432,1.81788,73000000.0
2008-09-24 20:50:00,1.81585,1.81782,1.81452,1.81684,47000000.0
2008-09-24 20:55:00,1.81715,1.81744,1.81429,1.81667,58000000.0
2008-09-24 21:00:00,1.81694,1.81836,1.81409,1.81702,65000000.0
2008-09-24 21:05:00,1.8164,1.81757,1.81482,1.81673,40000000.0
2008-09-24 21:10:00,1.81517,1.81694,1.81379,1.81587,39000000.0
2008-09-24 21:15:00,1.81629,1.81633,1.81246,1.81584,45000000.0
2008-09-24 21:20:00,1.81405,1.81687,1.8136,1.81687,40000000.0
2008-09-24 21:25:00,1.81403,1.81683,1.81318,1.81539,46000000.0
2008-09-24 21:30:00,1.8139,1.8156,1.8132,1.81534,35000000.0
2008-09-24 21:35:00,1.8149,1.81524,1.81183,1.81211,39000000.0
2008-09-24 21:40:00,1.81155,1.81517,1.81125,1.81517,43000000.0
2008-09-24 21:45:00,1.81505,1.81588,1.81053,1.81074,40000000.0
2008-09-24 21:50:00,1.81322,1.81671,1.81096,1.8151,44000000.0
2008-09-24 21:55:00,1.81744,1.81757,1.8139,1.81636,44000000.0
2008-09-24 22:00:00,1.8174,1.81757,1.81316,1.81657,43000000.0
2008-09-24 22:05:00,1.8163,1.81701,1.81404,1.81466,41000000.0
2008-09-24 22:10:00,1.81657,1.81662,1.81424,1.81454,43000000.0
2008-09-24 22:15:00,1.81684,1.81724,1.81476,1.81545,41000000.0
2008-09-24 22:20:00,1.81505,1.81737,1.81481,1.81645,42000000.0
2008-09-24 22:25:00,1.81506,1.81686,1.81478,1.81633,42000000.0
2008-09-24 22:30:00,1.81703,1.81703,1.81384,1.81622,46000000.0
2008-09-24 22:35:00,1.81444,1.81654,1.81444,1.81647,53000000.0
2008-09-24 22:40:00,1.81625,1.81717,1.81412,1.81716,40000000.0
2008-09-24 22:45:00,1.81775,1.81775,1.81472,1.81517,39000000.0
2008-09-24 22:50:00,1.817,1.81799,1.81501,1.816,53000000.0
2008-09-24 22:55:00,1.81762,1.81804,1.81573,1.81604,46000000.0
2008-09-24 23:00:00,1.81831,1.81896,1.81553,1.81887,42000000.0
2008-09-24 23:05:00,1.81861,1.81894,1.81587,1.81857,42000000.0
2008-09-24 23:10:00,1.81606,1.8187,1.81503,1.81826,46000000.0
2008-09-24 23:15:00,1.81534,1.81851,1.81509,1.81509,43000000.0
2008-09-24 23:20:00,1.81451,1.8181,1.81444,1.8181,45000000.0
2008-09-24 23:25:00,1.81508,1.81802,1.81412,1.81683,37000000.0
2008-09-24 23:30:00,1.81749,1.81749,1.81376,1.8165,44000000.0
2008-09-24 23:35:00,1.81344,1.817,1.81341,1.81659,45000000.0
2008-09-24 23:40:00,1.81365,1.81788,1.81365,1.81788,20000000.0
2008-09-24 23:45:00,1.81725,1.8182,1.81492,1.81502,39000000.0
2008-09-24 23:50:00,1.81474,1.81777,1.8138,1.81766,45000000.0
2008-09-24 23:55:00,1.81454,1.81818,1.81454,1.81769,47000000.0
2008-09-25 00:00:00,1.81739,1.81831,1.81515,1.81825,45000000.0
2008-09-25 00:05:00,1.81524,1.81866,1.81479,1.81479,40000000.0
2008-09-25 00:10:00,1.81832,1.81862,1.81561,1.81862,35000000.0
2008-09-25 00:15:00,1.81546,1.81898,1.81531,1.81898,24000000.0
2008-09-25 00:20:00,1.8192,1.81926,1.81587,1.81888,43000000.0
2008-09-25 00:25:00,1.81889,1.81925,1.81556,1.81875,46000000.0
2008-09-25 00:30:00,1.81613,1.81932,1.81442,1.81865,45000000.0
2008-09-25 00:35:00,1.81636,1.81901,1.81587,1.81871,36000000.0
2008-09-25 00:40:00,1.81603,1.81908,1.81587,1.81906,35000000.0
2008-09-25 00:45:00,1.81619,1.81993,1.81619,1.81714,39000000.0
2008-09-25 00:50:00,1.8167,1.82022,1.81662,1.81712,67000000.0
2008-09-25 00:55:00,1.81636,1.81986,1.81624,1.81986,55000000.0
2008-09-25 01:00:00,1.81672,1.82063,1.8162,1.82057,42000000.0
2008-09-25 01:05:00,1.81801,1.82262,1.81801,1.82222,47000000.0
2008-09-25 01:10:00,1.81836,1.82238,1.81771,1.81786,44000000.0
2008-09-25 01:15:00,1.81784,1.81793,1.8172,1.81769,43000000.0
2008-09-25 01:20:00,1.81795,1.81862,1.8177,1.81823,46000000.0
2008-09-25 01:25:00,1.81872,1.82029,1.81844,1.82026,64000000.0
2008-09-25 01:30:00,1.82007,1.82056,1.81935,1.81937,57000000.0
2008-09-25 01:35:00,1.81938,1.8195,1.81849,1.81864,37000000.0
2008-09-25 01:40:00,1.81864,1.81891,1.81821,1.81843,59000000.0
2008-09-25 01:45:00,1.81845,1.81845,1.81793,1.81793,41000000.0
2008-09-25 01:50:00,1.81774,1.81791,1.8171,1.81763,43000000.0
2008-09-25 01:55:00,1.8177,1.81855,1.81744,1.81843,33000000.0
2008-09-25 02:00:00,1.81917,1.81917,1.81693,1.81766,37000000.0
2008-09-25 02:05:00,1.81839,1.81925,1.81712,1.81801,44000000.0
2008-09-25 02:10:00,1.81795,1.8196,1.81765,1.81811,42000000.0
2008-09-25 02:15:00,1.82155,1.82157,1.81773,1.81776,43000000.0
2008-09-25 02:20:00,1.81761,1.8184,1.8166,1.81816,45000000.0
2008-09-25 02:25:00,1.81821,1.81876,1.81694,1.81789,65000000.0
2008-09-25 02:30:00,1.81961,1.81961,1.81652,1.81701,60000000.0
2008-09-25 02:35:00,1.81778,1.81792,1.81661,1.81673,45000000.0
2008-09-25 02:40:00,1.81781,1.81863,1.81626,1.81799,33000000.0
2008-09-25 02:45:00,1.81837,1.8205,1.81837,1.82036,42000000.0
2008-09-25 02:50:00,1.81955,1.82076,1.81893,1.81962,44000000.0
2008-09-25 02:55:00,1.8192,1.82068,1.81871,1.82068,64000000.0
2008-09-25 03:00:00,1.81985,1.82139,1.81946,1.82006,61000000.0
2008-09-25 03:05:00,1.82094,1.82114,1.81943,1.81985,37000000.0
2008-09-25 03:10:00,1.82003,1.8214,1.81985,1.81985,47000000.0
2008-09-25 03:15:00,1.82087,1.82594,1.81992,1.82594,40000000.0
2008-09-25 03:20:00,1.82511,1.82696,1.8234,1.82559,44000000.0
2008-09-25 03:25:00,1.82554,1.82671,1.82364,1.82402,43000000.0
2008-09-25 03:30:00,1.82373,1.82523,1.82287,1.82287,40000000.0
2008-09-25 03:35:00,1.82383,1.82509,1.81997,1.82303,49000000.0
2008-09-25 03:40:00,1.82318,1.82414,1.82157,1.82311,43000000.0
2008-09-25 03:45:00,1.82588,1.82588,1.82228,1.82315,43000000.0
2008-09-25 03:50:00,1.8237,1.8271,1.8237,1.82574,31000000.0
2008-09-25 03:55:00,1.8266,1.82834,1.82525,1.82562,44000000.0
2008-09-25 04:00:00,1.82711,1.82711,1.82355,1.82397,42000000.0
2008-09-25 04:05:00,1.82505,1.82548,1.82326,1.82402,48000000.0
2008-09-25 04:10:00,1.82515,1.82588,1.82301,1.82375,45000000.0
2008-09-25 04:15:00,1.82361,1.82474,1.82179,1.82268,40000000.0
2008-09-25 04:20:00,1.82141,1.82366,1.82141,1.82272,38000000.0
2008-09-25 04:25:00,1.82198,1.82307,1.82112,1.82296,43000000.0
2008-09-25 04:30:00,1.82444,1.82444,1.82118,1.82183,44000000.0
2008-09-25 04:35:00,1.82316,1.82414,1.82193,1.82274,39000000.0
2008-09-25 04:40:00,1.82298,1.82463,1.82288,1.82421,45000000.0
2008-09-25 04:45:00,1.82601,1.82601,1.82284,1.82509,43000000.0
2008-09-25 04:50:00,1.8244,1.82536,1.8238,1.82536,44000000.0
2008-09-25 04:55:00,1.8256,1.82666,1.82409,1.82482,42000000.0
2008-09-25 05:00:00,1.82786,1.82786,1.82418,1.82555,45000000.0
2008-09-25 05:05:00,1.82538,1.82613,1.82421,1.82458,48000000.0
2008-09-25 05:10:00,1.82506,1.82598,1.82422,1.82445,47000000.0
2008-09-25 05:15:00,1.82698,1.82698,1.82377,1.82389,48000000.0
2008-09-25 05:20:00,1.82508,1.82549,1.82391,1.82412,44000000.0
2008-09-25 05:25:00,1.8256,1.82561,1.82376,1.82407,38000000.0
2008-09-25 05:30:00,1.82682,1.82682,1.82267,1.82296,44000000.0
2008-09-25 05:35:00,1.82444,1.82489,1.82328,1.82489,42000000.0
2008-09-25 05:40:00,1.82486,1.82486,1.8226,1.82331,40000000.0
2008-09-25 05:45:00,1.8258,1.8258,1.82189,1.82356,39000000.0
2008-09-25 05:50:00,1.82391,1.82431,1.82244,1.8228,38000000.0
2008-09-25 05:55:00,1.82262,1.82366,1.82153,1.82207,44000000.0
2008-09-25 06:00:00,1.82458,1.82458,1.82195,1.82314,42000000.0
2008-09-25 06:05:00,1.82224,1.82323,1.82084,1.82125,40000000.0
2008-09-25 06:10:00,1.82292,1.82339,1.82135,1.82207,46000000.0
2008-09-25 06:15:00,1.82501,1.82501,1.82188,1.82188,45000000.0
2008-09-25 06:20:00,1.82212,1.82303,1.82079,1.82144,48000000.0
2008-09-25 06:25:00,1.82249,1.82268,1.82032,1.8207,45000000.0
2008-09-25 06:30:00,1.8235,1.8235,1.82089,1.82166,52000000.0
2008-09-25 06:35:00,1.82135,1.82189,1.82096,1.82138,42000000.0
2008-09-25 06:40:00,1.82106,1.82206,1.82101,1.82186,49000000.0
2008-09-25 06:45:00,1.82472,1.82472,1.82105,1.82167,46000000.0
2008-09-25 06:50:00,1.82167,1.82243,1.82157,1.82212,42000000.0
2008-09-25 06:55:00,1.82225,1.8228,1.82208,1.82245,45000000.0
2008-09-25 07:00:00,1.82268,1.82497,1.82213,1.82482,42000000.0
2008-09-25 07:05:00,1.82464,1.82559,1.82435,1.82507,46000000.0
2008-09-25 07:10:00,1.82471,1.82527,1.82422,1.82516,41000000.0
2008-09-25 07:15:00,1.82797,1.82797,1.82446,1.82534,40000000.0
2008-09-25 07:20:00,1.82523,1.82523,1.82349,1.82349,44000000.0
2008-09-25 07:25:00,1.82393,1.827,1.82314,1.827,45000000.0
2008-09-25 07:30:00,1.82618,1.82678,1.82379,1.82669,45000000.0
2008-09-25 07:35:00,1.82405,1.8278,1.82405,1.82475,44000000.0
2008-09-25 07:40:00,1.82418,1.82678,1.82312,1.82596,44000000.0
2008-09-25 07:45:00,1.82547,1.82707,1.82376,1.82707,39000000.0
2008-09-25 07:50:00,1.82677,1.82702,1.82316,1.82457,42000000.0
2008-09-25 07:55:00,1.8239,1.82685,1.82365,1.82462,43000000.0
2008-09-25 08:00:00,1.82547,1.82685,1.8234,1.82685,41000000.0
2008-09-25 08:05:00,1.82418,1.82612,1.82351,1.82442,36000000.0
2008-09-25 08:10:00,1.82454,1.82842,1.82288,1.82842,46000000.0
2008-09-25 08:15:00,1.82841,1.82917,1.82607,1.82877,47000000.0
2008-09-25 08:20:00,1.82699,1.829,1.82537,1.82826,43000000.0
2008-09-25 08:25:00,1.8273,1.829,1.82538,1.82833,44000000.0
2008-09-25 08:30:00,1.828,1.82904,1.82514,1.82904,45000000.0
2008-09-25 08:35:00,1.82721,1.83043,1.82676,1.82963,50000000.0
2008-09-25 08:40:00,1.82805,1.83088,1.82667,1.82698,47000000.0
2008-09-25 08:45:00,1.82899,1.82931,1.82425,1.82745,45000000.0
2008-09-25 08:50:00,1.82462,1.82806,1.82462,1.82771,46000000.0
2008-09-25 08:55:00,1.82755,1.82779,1.82479,1.82724,47000000.0
2008-09-25 09:00:00,1.82521,1.82738,1.82363,1.82368,41000000.0
2008-09-25 09:05:00,1.82396,1.82768,1.82396,1.82711,45000000.0
2008-09-25 09:10:00,1.8248,1.82673,1.82303,1.82533,43000000.0
2008-09-25 09:15:00,1.82517,1.82651,1.8222,1.82346,45000000.0
2008-09-25 09:20:00,1.8233,1.8264,1.8218,1.82541,42000000.0
2008-09-25 09:25:00,1.82529,1.82556,1.82486,1.82542,44000000.0
2008-09-25 09:30:00,1.82508,1.82527,1.82318,1.82519,47000000.0
2008-09-25 09:35:00,1.8253,1.82601,1.82405,1.82445,44000000.0
2008-09-25 09:40:00,1.82467,1.82582,1.82441,1.82449,42000000.0
2008-09-25 09:45:00,1.82318,1.82456,1.82312,1.82379,43000000.0
2008-09-25 09:50:00,1.82366,1.82448,1.82355,1.82381,42000000.0
2008-09-25 09:55:00,1.82336,1.82377,1.82252,1.82301,42000000.0
2008-09-25 10:00:00,1.82292,1.82315,1.82207,1.82298,43000000.0
2008-09-25 10:05:00,1.82255,1.82355,1.82238,1.82286,45000000.0
2008-09-25 10:10:00,1.82279,1.82298,1.82199,1.82259,54000000.0
2008-09-25 10:15:00,1.82143,1.82356,1.82143,1.82309,38000000.0
2008-09-25 10:20:00,1.82268,1.82391,1.82227,1.82361,43000000.0
2008-09-25 10:25:00,1.82379,1.82412,1.82296,1.82352,36000000.0
2008-09-25 10:30:00,1.8235,1.82379,1.8222,1.82242,45000000.0
2008-09-25 10:35:00,1.82232,1.82269,1.8217,1.82269,45000000.0
2008-09-25 10:40:00,1.82245,1.82264,1.82109,1.82141,42000000.0
2008-09-25 10:45:00,1.8204,1.82199,1.82034,1.82173,49000000.0
2008-09-25 10:50:00,1.82137,1.82189,1.82096,1.82169,43000000.0
2008-09-25 10:55:00,1.82139,1.82172,1.82037,1.82067,42000000.0
2008-09-25 11:00:00,1.81967,1.82253,1.81967,1.8221,41000000.0
2008-09-25 11:05:00,1.82257,1.823,1.82114,1.82114,46000000.0
2008-09-25 11:10:00,1.8211,1.82188,1.82086,1.82176,41000000.0
2008-09-25 11:15:00,1.8207,1.82213,1.81989,1.81989,45000000.0
2008-09-25 11:20:00,1.81927,1.81979,1.81775,1.81839,37000000.0
2008-09-25 11:25:00,1.81814,1.8196,1.81768,1.81807,45000000.0
2008-09-25 11:30:00,1.81741,1.81966,1.81741,1.81943,38000000.0
2008-09-25 11:35:00,1.81963,1.82006,1.81733,1.81789,51000000.0
2008-09-25 11:40:00,1.81784,1.81932,1.81745,1.81868,45000000.0
2008-09-25 11:45:00,1.81858,1.8196,1.81778,1.81827,48000000.0
2008-09-25 11:50:00,1.81811,1.81887,1.81811,1.81864,48000000.0
2008-09-25 11:55:00,1.81843,1.81942,1.81843,1.81912,35000000.0
2008-09-25 12:00:00,1.81808,1.81976,1.81808,1.81916,40000000.0
2008-09-25 12:05:00,1.81887,1.81918,1.81837,1.81902,48000000.0
2008-09-25 12:10:00,1.81907,1.81991,1.81887,1.81982,40000000.0
2008-09-25 12:15:00,1.81941,1.81941,1.81762,1.81809,46000000.0
2008-09-25 12:20:00,1.81804,1.81862,1.81734,1.81862,47000000.0
2008-09-25 12:25:00,1.81877,1.81885,1.81723,1.8184,46000000.0
2008-09-25 12:30:00,1.81746,1.81946,1.81669,1.81739,49000000.0
2008-09-25 12:35:00,1.81708,1.81792,1.81631,1.81631,41000000.0
2008-09-25 12:40:00,1.81684,1.81726,1.81594,1.81667,42000000.0
2008-09-25 12:45:00,1.81522,1.81669,1.81503,1.81522,47000000.0
2008-09-25 12:50:00,1.81536,1.8157,1.8145,1.81522,46000000.0
2008-09-25 12:55:00,1.81515,1.81634,1.81496,1.81576,44000000.0
2008-09-25 13:00:00,1.81457,1.81598,1.81435,1.81466,42000000.0
2008-09-25 13:05:00,1.81443,1.81586,1.81414,1.81578,42000000.0
2008-09-25 13:10:00,1.81547,1.81555,1.81158,1.8117,50000000.0
2008-09-25 13:15:00,1.81044,1.81369,1.81044,1.81356,45000000.0
2008-09-25 13:20:00,1.814,1.81531,1.81392,1.81448,45000000.0
2008-09-25 13:25:00,1.8144,1.81677,1.81433,1.81673,46000000.0
2008-09-25 13:30:00,1.81639,1.81773,1.81585,1.81585,38000000.0
2008-09-25 13:35:00,1.81592,1.81615,1.81475,1.8157,43000000.0
2008-09-25 13:40:00,1.8161,1.81846,1.8161,1.81807,44000000.0
2008-09-25 13:45:00,1.81746,1.81895,1.81746,1.81873,51000000.0
2008-09-25 13:50:00,1.81895,1.81965,1.81784,1.81805,47000000.0
2008-09-25 13:55:00,1.81826,1.81901,1.81752,1.81796,42000000.0
2008-09-25 14:00:00,1.8176,1.81931,1.81694,1.81694,46000000.0
2008-09-25 14:05:00,1.81661,1.817,1.81533,1.81559,45000000.0
2008-09-25 14:10:00,1.81513,1.81658,1.81513,1.81614,46000000.0
2008-09-25 14:15:00,1.816,1.81611,1.81169,1.81339,45000000.0
2008-09-25 14:20:00,1.81324,1.81472,1.81256,1.81264,44000000.0
2008-09-25 14:25:00,1.81253,1.81255,1.80505,1.80505,43000000.0
2008-09-25 14:30:00,1.807,1.81536,1.807,1.81439,43000000.0
2008-09-25 14:35:00,1.81432,1.81578,1.81404,1.81575,42000000.0
2008-09-25 14:40:00,1.81547,1.81599,1.81447,1.81459,47000000.0
2008-09-25 14:45:00,1.81364,1.8151,1.81324,1.81383,47000000.0
2008-09-25 14:50:00,1.81413,1.81539,1.81365,1.8147,46000000.0
2008-09-25 14:55:00,1.81466,1.81545,1.81394,1.81446,43000000.0
2008-09-25 15:00:00,1.81383,1.81501,1.81348,1.81403,42000000.0
2008-09-25 15:05:00,1.8142,1.81438,1.81345,1.81361,44000000.0
2008-09-25 15:10:00,1.81332,1.81367,1.81201,1.81367,47000000.0
2008-09-25 15:15:00,1.81387,1.81474,1.81289,1.81375,46000000.0
2008-09-25 15:20:00,1.81409,1.81458,1.81341,1.81402,45000000.0
2008-09-25 15:25:00,1.81349,1.81401,1.81266,1.81266,46000000.0
2008-09-25 15:30:00,1.81153,1.81405,1.81153,1.81285,51000000.0
2008-09-25 15:35:00,1.81281,1.81374,1.81239,1.81372,42000000.0
2008-09-25 15:40:00,1.81367,1.8145,1.81219,1.81242,46000000.0
2008-09-25 15:45:00,1.8113,1.81271,1.8113,1.81151,40000000.0
2008-09-25 15:50:00,1.81128,1.81207,1.81086,1.81207,38000000.0
2008-09-25 15:55:00,1.81222,1.81222,1.80594,1.80594,40000000.0
2008-09-25 16:00:00,1.81,1.81544,1.80765,1.81268,46000000.0
2008-09-25 16:05:00,1.81373,1.81373,1.80992,1.81067,46000000.0
2008-09-25 16:10:00,1.81076,1.81081,1.80783,1.80798,43000000.0
2008-09-25 16:15:00,1.80659,1.80785,1.80499,1.80515,50000000.0
2008-09-25 16:20:00,1.80568,1.80593,1.80458,1.8053,45000000.0
2008-09-25 16:25:00,1.80509,1.80565,1.803,1.80435,42000000.0
2008-09-25 16:30:00,1.80455,1.80654,1.80338,1.80498,45000000.0
2008-09-25 16:35:00,1.80469,1.80905,1.80469,1.80845,47000000.0
2008-09-25 16:40:00,1.8081,1.80968,1.80666,1.8095,41000000.0
2008-09-25 16:45:00,1.80885,1.80918,1.80784,1.8082,46000000.0
2008-09-25 16:50:00,1.80761,1.80883,1.80736,1.80781,43000000.0
2008-09-25 16:55:00,1.80809,1.80917,1.80808,1.8087,43000000.0
2008-09-25 17:00:00,1.8076,1.80922,1.8076,1.80844,41000000.0
2008-09-25 17:05:00,1.80847,1.80847,1.80685,1.80708,39000000.0
2008-09-25 17:10:00,1.80686,1.80821,1.80594,1.80781,40000000.0
2008-09-25 17:15:00,1.80677,1.80809,1.80665,1.80698,41000000.0
2008-09-25 17:20:00,1.80674,1.80678,1.80421,1.80508,50000000.0
2008-09-25 17:25:00,1.8053,1.80569,1.80377,1.80467,51000000.0
2008-09-25 17:30:00,1.80434,1.80589,1.80341,1.80507,45000000.0
2008-09-25 17:35:00,1.805,1.80674,1.80486,1.80511,39000000.0
2008-09-25 17:40:00,1.80542,1.80616,1.80403,1.80529,47000000.0
2008-09-25 17:45:00,1.80414,1.80539,1.80414,1.80473,41000000.0
2008-09-25 17:50:00,1.80465,1.80545,1.80347,1.8051,48000000.0
2008-09-25 17:55:00,1.80527,1.80647,1.80513,1.80597,48000000.0
2008-09-25 18:00:00,1.80565,1.80706,1.8053,1.80697,39000000.0
2008-09-25 18:05:00,1.80684,1.80713,1.80612,1.80625,40000000.0
2008-09-25 18:10:00,1.80592,1.8065,1.80592,1.80614,50000000.0
2008-09-25 18:15:00,1.80521,1.80657,1.80485,1.80492,46000000.0
2008-09-25 18:20:00,1.80518,1.80575,1.80468,1.8051,40000000.0
2008-09-25 18:25:00,1.8048,1.80624,1.80464,1.80478,41000000.0
2008-09-25 18:30:00,1.80463,1.80612,1.80424,1.80602,41000000.0
2008-09-25 18:35:00,1.80627,1.80793,1.80607,1.80715,37000000.0
2008-09-25 18:40:00,1.80704,1.80713,1.8047,1.80489,44000000.0
2008-09-25 18:45:00,1.8041,1.80497,1.80313,1.80497,40000000.0
2008-09-25 18:50:00,1.805,1.805,1.80285,1.80303,44000000.0
2008-09-25 18:55:00,1.80298,1.80362,1.79628,1.79628,42000000.0
2008-09-25 19:00:00,1.79497,1.79663,1.7943,1.79573,40000000.0
2008-09-25 19:05:00,1.79711,1.79918,1.79617,1.79909,46000000.0
2008-09-25 19:10:00,1.79922,1.79951,1.798,1.79903,44000000.0
2008-09-25 19:15:00,1.79875,1.80065,1.79855,1.79985,38000000.0
2008-09-25 19:20:00,1.8001,1.80174,1.8,1.80093,36000000.0
2008-09-25 19:25:00,1.80118,1.80161,1.80065,1.80091,47000000.0
2008-09-25 19:30:00,1.8007,1.80094,1.79997,1.80031,41000000.0
2008-09-25 19:35:00,1.80017,1.80036,1.79725,1.79786,41000000.0
2008-09-25 19:40:00,1.79679,1.79815,1.79575,1.79814,41000000.0
2008-09-25 19:45:00,1.79819,1.79827,1.79567,1.79757,77000000.0
2008-09-25 19:50:00,1.79605,1.79872,1.79546,1.79699,102000000.0
2008-09-25 19:55:00,1.79711,1.79985,1.79711,1.7997,72000000.0
2008-09-25 20:00:00,1.7994,1.79965,1.79701,1.79741,78000000.0
2008-09-25 20:05:00,1.79759,1.79967,1.79759,1.79929,78000000.0
2008-09-25 20:10:00,1.79887,1.79954,1.79702,1.79947,46000000.0
2008-09-25 20:15:00,1.79963,1.80068,1.79768,1.79802,62000000.0
2008-09-25 20:20:00,1.79993,1.8009,1.79807,1.79886,116000000.0
2008-09-25 20:25:00,1.80107,1.80122,1.79773,1.79773,92000000.0
2008-09-25 20:30:00,1.79862,1.79935,1.79608,1.79762,70000000.0
2008-09-25 20:35:00,1.7979,1.79808,1.79506,1.798,89000000.0
2008-09-25 20:40:00,1.79486,1.79738,1.7941,1.79427,48000000.0
2008-09-25 20:45:00,1.79814,1.79814,1.79323,1.79546,73000000.0
2008-09-25 20:50:00,1.79574,1.8004,1.79574,1.8004,47000000.0
2008-09-25 20:55:00,1.80022,1.80238,1.79662,1.79724,58000000.0
2008-09-25 21:00:00,1.79902,1.79902,1.79438,1.79438,65000000.0
2008-09-25 21:05:00,1.79457,1.79746,1.79452,1.79528,40000000.0
2008-09-25 21:10:00,1.79741,1.79786,1.79498,1.79786,39000000.0
2008-09-25 21:15:00,1.79833,1.79833,1.79623,1.79623,45000000.0
2008-09-25 21:20:00,1.79589,1.79709,1.7956,1.79693,40000000.0
2008-09-25 21:25:00,1.79548,1.7965,1.79405,1.79579,46000000.0
2008-09-25 21:30:00,1.79539,1.79745,1.79449,1.79485,46000000.0
2008-09-25 21:35:00,1.79578,1.79678,1.79371,1.79555,39000000.0
2008-09-25 21:40:00,1.79569,1.79602,1.79361,1.79371,43000000.0
2008-09-25 21:45:00,1.79532,1.79592,1.7939,1.79589,40000000.0
2008-09-25 21:50:00,1.7939,1.79621,1.79358,1.79614,44000000.0
2008-09-25 21:55:00,1.79405,1.79688,1.79405,1.79688,44000000.0
2008-09-25 22:00:00,1.79647,1.79677,1.79438,1.796,43000000.0
2008-09-25 22:05:00,1.79655,1.79688,1.7946,1.79688,41000000.0
2008-09-25 22:10:00,1.79655,1.79655,1.79423,1.79443,43000000.0
2008-09-25 22:15:00,1.79574,1.79639,1.7938,1.79539,41000000.0
2008-09-25 22:20:00,1.7936,1.79618,1.79352,1.79578,42000000.0
2008-09-25 22:25:00,1.79554,1.79554,1.79332,1.7952,42000000.0
2008-09-25 22:30:00,1.79548,1.79548,1.79284,1.79479,46000000.0
2008-09-25 22:35:00,1.79261,1.79513,1.79261,1.79487,53000000.0
2008-09-25 22:40:00,1.79464,1.79469,1.7918,1.7918,40000000.0
2008-09-25 22:45:00,1.79338,1.79379,1.79156,1.79293,39000000.0
2008-09-25 22:50:00,1.79137,1.79357,1.79137,1.79319,49000000.0
2008-09-25 22:55:00,1.79189,1.79435,1.7912,1.79205,46000000.0
2008-09-25 23:00:00,1.79176,1.79492,1.78495,1.79255,37000000.0
2008-09-25 23:05:00,1.79048,1.79548,1.78858,1.78931,42000000.0
2008-09-25 23:10:00,1.7882,1.79542,1.7882,1.79542,46000000.0
2008-09-25 23:15:00,1.79049,1.79595,1.78949,1.79008,38000000.0
2008-09-25 23:20:00,1.79563,1.79563,1.78793,1.79027,45000000.0
2008-09-25 23:25:00,1.79576,1.79606,1.78918,1.78943,37000000.0
2008-09-25 23:30:00,1.79683,1.79698,1.78957,1.78957,44000000.0
2008-09-25 23:35:00,1.79108,1.79567,1.78916,1.7956,45000000.0
2008-09-25 23:40:00,1.79647,1.79647,1.78933,1.79111,39000000.0
2008-09-25 23:45:00,1.79665,1.79665,1.7884,1.79314,42000000.0
2008-09-25 23:50:00,1.78948,1.79424,1.78754,1.79395,36000000.0
2008-09-25 23:55:00,1.79318,1.79598,1.78819,1.78979,47000000.0
2008-09-26 00:00:00,1.79762,1.79762,1.789,1.789,45000000.0
2008-09-26 00:05:00,1.79557,1.79557,1.78921,1.78957,40000000.0
2008-09-26 00:10:00,1.7958,1.79619,1.78919,1.78941,35000000.0
2008-09-26 00:15:00,1.79616,1.79616,1.78886,1.78886,41000000.0
2008-09-26 00:20:00,1.79419,1.7958,1.78976,1.79002,43000000.0
2008-09-26 00:25:00,1.79467,1.79552,1.79033,1.79082,47000000.0
2008-09-26 00:30:00,1.79678,1.79678,1.79003,1.79061,45000000.0
2008-09-26 00:35:00,1.79003,1.79803,1.78986,1.79304,46000000.0
2008-09-26 00:40:00,1.79241,1.79869,1.76754,1.76754,33000000.0
2008-09-26 00:45:00,1.79022,1.79865,1.77093,1.79597,49000000.0
2008-09-26 00:50:00,1.79854,1.79909,1.79618,1.79699,67000000.0
2008-09-26 00:55:00,1.79945,1.79945,1.79613,1.79616,55000000.0
2008-09-26 01:00:00,1.79898,1.79938,1.79592,1.79902,42000000.0
2008-09-26 01:05:00,1.79675,1.79901,1.79541,1.79722,47000000.0
2008-09-26 01:10:00,1.79538,1.79712,1.7916,1.7916,37000000.0
2008-09-26 01:15:00,1.79546,1.79833,1.79113,1.7977,43000000.0
2008-09-26 01:20:00,1.79865,1.79865,1.79204,1.79204,46000000.0
2008-09-26 01:25:00,1.79754,1.79885,1.77488,1.79571,64000000.0
2008-09-26 01:30:00,1.79898,1.7997,1.77396,1.79227,57000000.0
2008-09-26 01:35:00,1.79323,1.79877,1.79202,1.7939,29000000.0
2008-09-26 01:40:00,1.79878,1.79961,1.79289,1.79387,59000000.0
2008-09-26 01:45:00,1.79951,1.79951,1.79295,1.79297,41000000.0
2008-09-26 01:50:00,1.79269,1.80296,1.79269,1.7977,43000000.0
2008-09-26 01:55:00,1.80446,1.80446,1.79665,1.79665,33000000.0
2008-09-26 02:00:00,1.79635,1.8045,1.79554,1.80007,37000000.0
2008-09-26 02:05:00,1.8041,1.80509,1.79815,1.80509,42000000.0
2008-09-26 02:10:00,1.79972,1.80521,1.79392,1.80142,46000000.0
2008-09-26 02:15:00,1.80155,1.80343,1.79701,1.79772,43000000.0
2008-09-26 02:20:00,1.80215,1.804,1.79675,1.79744,45000000.0
2008-09-26 02:25:00,1.80284,1.8054,1.79686,1.79727,65000000.0
2008-09-26 02:30:00,1.80553,1.80553,1.79761,1.80518,60000000.0
2008-09-26 02:35:00,1.79896,1.80648,1.79892,1.79895,45000000.0
2008-09-26 02:40:00,1.80063,1.8064,1.79853,1.8059,41000000.0
2008-09-26 02:45:00,1.8063,1.8063,1.79707,1.79707,42000000.0
2008-09-26 02:50:00,1.79854,1.80264,1.79599,1.79847,44000000.0
2008-09-26 02:55:00,1.80145,1.80406,1.7972,1.7974,64000000.0
2008-09-26 03:00:00,1.80101,1.80354,1.79707,1.7973,61000000.0
2008-09-26 03:05:00,1.79767,1.80488,1.79732,1.79732,37000000.0
2008-09-26 03:10:00,1.80328,1.80445,1.79725,1.79725,46000000.0
2008-09-26 03:15:00,1.80256,1.80322,1.79658,1.79658,40000000.0
2008-09-26 03:20:00,1.80306,1.80306,1.79573,1.796,44000000.0
2008-09-26 03:25:00,1.79608,1.80292,1.79451,1.80292,38000000.0
2008-09-26 03:30:00,1.8043,1.8043,1.79682,1.79821,40000000.0
2008-09-26 03:35:00,1.79905,1.8037,1.79697,1.79801,49000000.0
2008-09-26 03:40:00,1.80375,1.80375,1.79752,1.7992,43000000.0
2008-09-26 03:45:00,1.8008,1.805,1.79792,1.79792,40000000.0
2008-09-26 03:50:00,1.80507,1.80507,1.79686,1.79686,34000000.0
2008-09-26 03:55:00,1.80115,1.8034,1.79646,1.79653,43000000.0
2008-09-26 04:00:00,1.80385,1.80436,1.79655,1.79763,42000000.0
2008-09-26 04:05:00,1.80299,1.8031,1.79586,1.79678,48000000.0
2008-09-26 04:10:00,1.8026,1.8026,1.7954,1.7954,45000000.0
2008-09-26 04:15:00,1.80143,1.80269,1.79618,1.79673,33000000.0
2008-09-26 04:20:00,1.79754,1.80247,1.7953,1.79692,38000000.0
2008-09-26 04:25:00,1.79628,1.80244,1.79563,1.79747,43000000.0
2008-09-26 04:30:00,1.80074,1.8033,1.79613,1.79724,44000000.0
2008-09-26 04:35:00,1.80387,1.80392,1.79667,1.79702,39000000.0
2008-09-26 04:40:00,1.80205,1.80274,1.79624,1.79768,44000000.0
2008-09-26 04:45:00,1.80094,1.80388,1.79745,1.79772,43000000.0
2008-09-26 04:50:00,1.80368,1.80368,1.79659,1.80331,44000000.0
2008-09-26 04:55:00,1.8034,1.8034,1.79673,1.79798,25000000.0
2008-09-26 05:00:00,1.8026,1.80357,1.79633,1.79798,45000000.0
2008-09-26 05:05:00,1.80295,1.80364,1.79708,1.79712,48000000.0
2008-09-26 05:10:00,1.79698,1.80378,1.79671,1.79808,47000000.0
2008-09-26 05:15:00,1.80283,1.80372,1.79673,1.802,27000000.0
2008-09-26 05:20:00,1.8026,1.8026,1.79614,1.79629,44000000.0
2008-09-26 05:25:00,1.79696,1.80357,1.79621,1.79729,38000000.0
2008-09-26 05:30:00,1.80082,1.80346,1.79673,1.802,44000000.0
2008-09-26 05:35:00,1.80257,1.80332,1.7958,1.79626,42000000.0
2008-09-26 05:40:00,1.80239,1.80334,1.79623,1.79665,40000000.0
2008-09-26 05:45:00,1.80307,1.80401,1.79685,1.7977,39000000.0
2008-09-26 05:50:00,1.80435,1.80435,1.79718,1.79718,31000000.0
2008-09-26 05:55:00,1.80193,1.80413,1.79643,1.79814,44000000.0
2008-09-26 06:00:00,1.80408,1.80661,1.79871,1.80011,42000000.0
2008-09-26 06:05:00,1.80727,1.81019,1.80031,1.80436,40000000.0
2008-09-26 06:10:00,1.80399,1.80618,1.79825,1.80471,46000000.0
2008-09-26 06:15:00,1.80594,1.80594,1.79823,1.79823,45000000.0
2008-09-26 06:20:00,1.79978,1.80699,1.79791,1.80078,48000000.0
2008-09-26 06:25:00,1.80699,1.80699,1.79928,1.80463,45000000.0
2008-09-26 06:30:00,1.80622,1.80622,1.79796,1.80619,52000000.0
2008-09-26 06:35:00,1.80699,1.80699,1.79969,1.80043,42000000.0
2008-09-26 06:40:00,1.80091,1.8068,1.80013,1.8068,49000000.0
2008-09-26 06:45:00,1.80235,1.80907,1.80065,1.80173,46000000.0
2008-09-26 06:50:00,1.80179,1.8084,1.80179,1.80749,42000000.0
2008-09-26 06:55:00,1.80264,1.80883,1.80082,1.80585,45000000.0
2008-09-26 07:00:00,1.80969,1.80969,1.80419,1.80498,42000000.0
2008-09-26 07:05:00,1.8077,1.80817,1.80403,1.80504,46000000.0
2008-09-26 07:10:00,1.80505,1.80713,1.79907,1.80133,41000000.0
2008-09-26 07:15:00,1.80683,1.80683,1.79942,1.79942,40000000.0
2008-09-26 07:20:00,1.80626,1.80801,1.79878,1.80777,44000000.0
2008-09-26 07:25:00,1.80783,1.81069,1.80688,1.80826,45000000.0
2008-09-26 07:30:00,1.80918,1.81024,1.80774,1.80963,45000000.0
2008-09-26 07:35:00,1.80819,1.81215,1.80811,1.80811,44000000.0
2008-09-26 07:40:00,1.80985,1.81045,1.80678,1.80919,44000000.0
2008-09-26 07:45:00,1.80852,1.81011,1.80633,1.80981,39000000.0
2008-09-26 07:50:00,1.80743,1.81171,1.80743,1.81116,42000000.0
2008-09-26 07:55:00,1.80941,1.81185,1.80765,1.8103,43000000.0
2008-09-26 08:00:00,1.80818,1.81015,1.80685,1.80871,41000000.0
2008-09-26 08:05:00,1.80845,1.81078,1.80725,1.8103,36000000.0
2008-09-26 08:10:00,1.81078,1.81184,1.8083,1.81057,46000000.0
2008-09-26 08:15:00,1.81002,1.81012,1.80481,1.80607,47000000.0
2008-09-26 08:20:00,1.80602,1.80975,1.8055,1.80922,43000000.0
2008-09-26 08:25:00,1.80757,1.80956,1.80604,1.80884,44000000.0
2008-09-26 08:30:00,1.80774,1.80936,1.80487,1.80643,45000000.0
2008-09-26 08:35:00,1.80672,1.80688,1.80175,1.80545,50000000.0
2008-09-26 08:40:00,1.80329,1.80632,1.80319,1.80319,47000000.0
2008-09-26 08:45:00,1.80506,1.80754,1.80341,1.80693,45000000.0
2008-09-26 08:50:00,1.80502,1.80782,1.80437,1.80496,46000000.0
2008-09-26 08:55:00,1.80538,1.80772,1.80415,1.80749,47000000.0
2008-09-26 09:00:00,1.80651,1.80852,1.80415,1.80578,41000000.0
2008-09-26 09:05:00,1.80597,1.80862,1.80547,1.80834,45000000.0
2008-09-26 09:10:00,1.80855,1.80855,1.8055,1.80639,43000000.0
2008-09-26 09:15:00,1.8066,1.80782,1.80587,1.80727,45000000.0
2008-09-26 09:20:00,1.80716,1.80778,1.80603,1.80649,42000000.0
2008-09-26 09:25:00,1.8065,1.80772,1.80514,1.80603,44000000.0
2008-09-26 09:30:00,1.80494,1.80722,1.80494,1.80609,47000000.0
2008-09-26 09:35:00,1.80573,1.80573,1.80431,1.80557,44000000.0
2008-09-26 09:40:00,1.80579,1.80643,1.80523,1.80546,42000000.0
2008-09-26 09:45:00,1.80419,1.80509,1.80331,1.80424,43000000.0
2008-09-26 09:50:00,1.80441,1.80462,1.80335,1.80375,42000000.0
2008-09-26 09:55:00,1.80367,1.80367,1.80118,1.8025,42000000.0
2008-09-26 10:00:00,1.8016,1.80383,1.8016,1.80383,43000000.0
2008-09-26 10:05:00,1.80359,1.80405,1.80218,1.80307,45000000.0
2008-09-26 10:10:00,1.80307,1.80409,1.80232,1.80393,54000000.0
2008-09-26 10:15:00,1.80272,1.80496,1.80272,1.80435,38000000.0
2008-09-26 10:20:00,1.80434,1.8069,1.80396,1.80612,43000000.0
2008-09-26 10:25:00,1.8059,1.80693,1.8059,1.80622,36000000.0
2008-09-26 10:30:00,1.80505,1.80665,1.80505,1.80569,45000000.0
2008-09-26 10:35:00,1.80551,1.80554,1.80416,1.80479,45000000.0
2008-09-26 10:40:00,1.80492,1.80533,1.80446,1.80507,42000000.0
2008-09-26 10:45:00,1.8034,1.80616,1.8034,1.80611,49000000.0
2008-09-26 10:50:00,1.80583,1.80731,1.80583,1.80692,43000000.0
2008-09-26 10:55:00,1.80676,1.80705,1.80618,1.80632,42000000.0
2008-09-26 11:00:00,1.80624,1.80639,1.8043,1.8043,41000000.0
2008-09-26 11:05:00,1.80427,1.80442,1.80306,1.80372,46000000.0
2008-09-26 11:10:00,1.80309,1.80398,1.80275,1.80314,41000000.0
2008-09-26 11:15:00,1.80233,1.80338,1.8021,1.80282,45000000.0
2008-09-26 11:20:00,1.80273,1.8043,1.80115,1.80411,37000000.0
2008-09-26 11:25:00,1.80414,1.80431,1.80092,1.80092,45000000.0
2008-09-26 11:30:00,1.80331,1.80549,1.80181,1.80529,38000000.0
2008-09-26 11:35:00,1.80533,1.80534,1.80421,1.80447,51000000.0
2008-09-26 11:40:00,1.80432,1.80554,1.80418,1.80455,45000000.0
2008-09-26 11:45:00,1.80327,1.80633,1.80327,1.80531,48000000.0
2008-09-26 11:50:00,1.805,1.80717,1.805,1.80717,48000000.0
2008-09-26 11:55:00,1.80673,1.80774,1.80642,1.80681,35000000.0
2008-09-26 12:00:00,1.80562,1.80824,1.80562,1.80651,40000000.0
2008-09-26 12:05:00,1.80605,1.80694,1.8058,1.80616,48000000.0
2008-09-26 12:10:00,1.80622,1.80668,1.80517,1.80529,40000000.0
2008-09-26 12:15:00,1.80358,1.80548,1.80358,1.80532,46000000.0
2008-09-26 12:20:00,1.80527,1.80528,1.80406,1.80451,47000000.0
2008-09-26 12:25:00,1.80437,1.80535,1.8033,1.80528,46000000.0
2008-09-26 12:30:00,1.80366,1.80611,1.80366,1.80543,49000000.0
2008-09-26 12:35:00,1.80508,1.8073,1.80508,1.80699,41000000.0
2008-09-26 12:40:00,1.8076,1.80902,1.80731,1.80867,42000000.0
2008-09-26 12:45:00,1.80768,1.80972,1.80768,1.80968,47000000.0
2008-09-26 12:50:00,1.80936,1.80988,1.80827,1.8098,46000000.0
2008-09-26 12:55:00,1.80955,1.81061,1.809,1.809,44000000.0
2008-09-26 13:00:00,1.80827,1.81044,1.80774,1.80872,42000000.0
2008-09-26 13:05:00,1.80875,1.80925,1.80779,1.80925,42000000.0
2008-09-26 13:10:00,1.80932,1.81017,1.80818,1.80994,50000000.0
2008-09-26 13:15:00,1.80919,1.81043,1.80919,1.8102,45000000.0
2008-09-26 13:20:00,1.80998,1.80998,1.80865,1.80865,45000000.0
2008-09-26 13:25:00,1.80848,1.81009,1.80821,1.81009,46000000.0
2008-09-26 13:30:00,1.8098,1.81224,1.8098,1.81199,38000000.0
2008-09-26 13:35:00,1.81193,1.81335,1.81082,1.81104,43000000.0
2008-09-26 13:40:00,1.81095,1.81298,1.81075,1.81291,44000000.0
2008-09-26 13:45:00,1.81198,1.8133,1.81198,1.81241,51000000.0
2008-09-26 13:50:00,1.81304,1.81496,1.8128,1.81496,47000000.0
2008-09-26 13:55:00,1.81494,1.81652,1.8149,1.81634,42000000.0
2008-09-26 14:00:00,1.81549,1.8186,1.81549,1.81736,46000000.0
2008-09-26 14:05:00,1.8169,1.81781,1.81673,1.81727,45000000.0
2008-09-26 14:10:00,1.81712,1.81723,1.81566,1.81566,46000000.0
2008-09-26 14:15:00,1.81463,1.81558,1.81417,1.81522,45000000.0
2008-09-26 14:20:00,1.81552,1.81797,1.81552,1.81751,44000000.0
2008-09-26 14:25:00,1.8177,1.81787,1.81636,1.81666,43000000.0
2008-09-26 14:30:00,1.81569,1.81692,1.81462,1.81682,43000000.0
2008-09-26 14:35:00,1.81743,1.82009,1.81724,1.81964,42000000.0
2008-09-26 14:40:00,1.81939,1.81939,1.81768,1.81799,47000000.0
2008-09-26 14:45:00,1.8165,1.8192,1.8165,1.81833,47000000.0
2008-09-26 14:50:00,1.81821,1.81861,1.81653,1.81754,46000000.0
2008-09-26 14:55:00,1.81723,1.81802,1.81436,1.81496,43000000.0
2008-09-26 15:00:00,1.81399,1.81614,1.81175,1.81249,42000000.0
2008-09-26 15:05:00,1.81214,1.81219,1.8098,1.8098,44000000.0
2008-09-26 15:10:00,1.81003,1.81147,1.80872,1.80872,47000000.0
2008-09-26 15:15:00,1.80818,1.81003,1.8079,1.80965,46000000.0
2008-09-26 15:20:00,1.8097,1.80993,1.80685,1.80713,45000000.0
2008-09-26 15:25:00,1.80718,1.80796,1.80592,1.80597,46000000.0
2008-09-26 15:30:00,1.80588,1.81018,1.80506,1.80797,51000000.0
2008-09-26 15:35:00,1.80829,1.80829,1.80454,1.8047,42000000.0
2008-09-26 15:40:00,1.80506,1.80977,1.80435,1.80977,46000000.0
2008-09-26 15:45:00,1.80976,1.81266,1.80903,1.81103,40000000.0
2008-09-26 15:50:00,1.81124,1.81278,1.81124,1.81253,38000000.0
2008-09-26 15:55:00,1.8121,1.81221,1.80788,1.8097,40000000.0
2008-09-26 16:00:00,1.8088,1.813,1.8088,1.81045,46000000.0
2008-09-26 16:05:00,1.81046,1.81088,1.80849,1.81051,46000000.0
2008-09-26 16:10:00,1.81076,1.81076,1.80878,1.81006,43000000.0
2008-09-26 16:15:00,1.80857,1.81134,1.80857,1.81129,50000000.0
2008-09-26 16:20:00,1.81116,1.81116,1.80781,1.80872,45000000.0
2008-09-26 16:25:00,1.80885,1.80917,1.80768,1.80781,42000000.0
2008-09-26 16:30:00,1.80698,1.80842,1.80546,1.80555,45000000.0
2008-09-26 16:35:00,1.80549,1.80585,1.80481,1.80585,47000000.0
2008-09-26 16:40:00,1.80644,1.80644,1.8046,1.80525,41000000.0
2008-09-26 16:45:00,1.80506,1.80677,1.80392,1.80622,46000000.0
2008-09-26 16:50:00,1.8054,1.80641,1.80455,1.8055,43000000.0
2008-09-26 16:55:00,1.80528,1.80605,1.80389,1.80438,43000000.0
2008-09-26 17:00:00,1.804,1.8046,1.80237,1.80445,41000000.0
2008-09-26 17:05:00,1.8046,1.8046,1.80155,1.8019,39000000.0
2008-09-26 17:10:00,1.80174,1.80279,1.80107,1.80154,40000000.0
2008-09-26 17:15:00,1.80173,1.80452,1.80115,1.80317,41000000.0
2008-09-26 17:20:00,1.80325,1.80514,1.80303,1.80383,50000000.0
2008-09-26 17:25:00,1.80352,1.8061,1.8033,1.80593,51000000.0
2008-09-26 17:30:00,1.80426,1.80563,1.8042,1.80476,45000000.0
2008-09-26 17:35:00,1.80429,1.8046,1.80158,1.80174,39000000.0
2008-09-26 17:40:00,1.80194,1.80275,1.80135,1.8019,47000000.0
2008-09-26 17:45:00,1.80132,1.80236,1.80064,1.80153,41000000.0
2008-09-26 17:50:00,1.80089,1.80129,1.80044,1.80051,48000000.0
2008-09-26 17:55:00,1.80065,1.802,1.80036,1.80036,48000000.0
2008-09-26 18:00:00,1.79943,1.80315,1.79943,1.80273,39000000.0
2008-09-26 18:05:00,1.80282,1.80305,1.80121,1.80203,40000000.0
2008-09-26 18:10:00,1.8016,1.80498,1.80131,1.80474,50000000.0
2008-09-26 18:15:00,1.80335,1.80693,1.80335,1.80683,46000000.0
2008-09-26 18:20:00,1.80699,1.80718,1.80451,1.80524,40000000.0
2008-09-26 18:25:00,1.80501,1.80575,1.80451,1.80455,41000000.0
2008-09-26 18:30:00,1.80346,1.80528,1.80346,1.80423,41000000.0
2008-09-26 18:35:00,1.80368,1.80386,1.80185,1.80215,37000000.0
2008-09-26 18:40:00,1.80261,1.80501,1.80256,1.80404,44000000.0
2008-09-26 18:45:00,1.80508,1.80508,1.80256,1.80289,40000000.0
2008-09-26 18:50:00,1.80336,1.80497,1.80335,1.80425,44000000.0
2008-09-26 18:55:00,1.80428,1.80476,1.804,1.80415,42000000.0
2008-09-26 19:00:00,1.80388,1.80522,1.80319,1.805,40000000.0
2008-09-26 19:05:00,1.8048,1.80576,1.80261,1.80497,46000000.0
2008-09-26 19:10:00,1.80196,1.80463,1.8011,1.80331,44000000.0
2008-09-26 19:15:00,1.80313,1.80453,1.80137,1.80453,38000000.0
2008-09-26 19:20:00,1.80494,1.80494,1.79953,1.80102,29000000.0
2008-09-26 19:25:00,1.80132,1.80314,1.79872,1.79872,47000000.0
2008-09-26 19:30:00,1.8005,1.80181,1.79869,1.79879,41000000.0
2008-09-26 19:35:00,1.80096,1.80198,1.79903,1.79931,41000000.0
2008-09-26 19:40:00,1.80001,1.80192,1.79842,1.79842,41000000.0
2008-09-26 19:45:00,1.79929,1.80234,1.79305,1.79318,77000000.0
2008-09-26 19:50:00,1.79318,1.79726,1.79318,1.7945,102000000.0
2008-09-26 19:55:00,1.79491,1.79759,1.79368,1.79509,72000000.0
2008-09-26 20:00:00,1.79612,1.79814,1.79516,1.79805,78000000.0
2008-09-26 20:05:00,1.79536,1.79847,1.7939,1.79405,78000000.0
2008-09-26 20:10:00,1.79421,1.79774,1.79421,1.7951,46000000.0
2008-09-26 20:15:00,1.79586,1.79816,1.79441,1.79791,62000000.0
2008-09-26 20:20:00,1.79501,1.79882,1.7946,1.79594,116000000.0
2008-09-26 20:25:00,1.79605,1.7992,1.79567,1.79642,92000000.0
2008-09-26 20:30:00,1.79904,1.79904,1.79534,1.79534,70000000.0
2008-09-26 20:35:00,1.79541,1.79822,1.79441,1.79478,89000000.0
2008-09-26 20:40:00,1.79685,1.79784,1.79297,1.79297,48000000.0
2008-09-26 20:45:00,1.79297,1.797,1.79293,1.79622,73000000.0
2008-09-26 20:50:00,1.79338,1.79602,1.79255,1.79527,47000000.0
2008-09-26 20:55:00,1.79243,1.79616,1.79229,1.79433,58000000.0
2008-09-26 21:00:00,1.7954,1.79805,1.79495,1.79548,65000000.0
2008-09-26 21:05:00,1.7953,1.79816,1.79503,1.79591,33000000.0
2008-09-26 21:10:00,1.79575,1.7986,1.79541,1.79583,39000000.0
2008-09-26 21:15:00,1.80362,1.80362,1.79457,1.79791,45000000.0
2008-09-26 21:20:00,1.79452,1.79785,1.79447,1.795,40000000.0
2008-09-26 21:25:00,1.79457,1.79772,1.79443,1.79706,46000000.0
2008-09-26 21:30:00,1.80269,1.80269,1.79326,1.79605,46000000.0
2008-09-26 21:35:00,1.79279,1.79606,1.792,1.79523,39000000.0
2008-09-26 21:40:00,1.79303,1.79658,1.79206,1.79206,43000000.0
2008-09-26 21:45:00,1.79346,1.79494,1.79152,1.79391,40000000.0
2008-09-26 21:50:00,1.79218,1.79469,1.7916,1.79385,44000000.0
2008-09-26 21:55:00,1.79409,1.79415,1.79176,1.79356,44000000.0
2008-09-26 22:00:00,1.79332,1.7935,1.7915,1.79175,43000000.0
2008-09-26 22:05:00,1.79175,1.79367,1.79109,1.79341,41000000.0
2008-09-26 22:10:00,1.79213,1.79278,1.7898,1.79091,43000000.0
2008-09-26 22:15:00,1.79139,1.79179,1.78947,1.7916,32000000.0
2008-09-26 22:20:00,1.79027,1.79208,1.78984,1.79202,42000000.0
2008-09-26 22:25:00,1.79013,1.79257,1.78997,1.79203,42000000.0
2008-09-26 22:30:00,1.80329,1.80329,1.79027,1.79502,46000000.0
2008-09-26 22:35:00,1.79484,1.7952,1.7935,1.7952,53000000.0
2008-09-26 22:40:00,1.79413,1.79596,1.7895,1.79472,40000000.0
2008-09-26 22:45:00,1.79584,1.79584,1.79378,1.79383,39000000.0
2008-09-26 22:50:00,1.79401,1.79417,1.79355,1.79367,51000000.0
2008-09-26 22:55:00,1.79359,1.79527,1.79299,1.79299,46000000.0
2008-09-28 23:00:00,1.7973,1.7973,1.79151,1.7923,38000000.0
2008-09-28 23:05:00,1.79233,1.79246,1.79087,1.79136,42000000.0
2008-09-28 23:10:00,1.7912,1.79138,1.77851,1.78812,46000000.0
2008-09-28 23:15:00,1.78862,1.78862,1.77692,1.77995,39000000.0
2008-09-28 23:20:00,1.79056,1.79056,1.77455,1.78994,45000000.0
2008-09-28 23:25:00,1.79178,1.79178,1.7786,1.77922,40000000.0
2008-09-28 23:30:00,1.78999,1.79148,1.7783,1.77889,44000000.0
2008-09-28 23:35:00,1.79151,1.79237,1.77971,1.78959,45000000.0
2008-09-28 23:40:00,1.79253,1.7932,1.78132,1.79031,39000000.0
2008-09-28 23:45:00,1.79319,1.79432,1.7814,1.79056,39000000.0
2008-09-28 23:50:00,1.78964,1.79231,1.77923,1.79041,45000000.0
2008-09-28 23:55:00,1.78878,1.79227,1.77952,1.78119,47000000.0
2008-09-29 00:00:00,1.79051,1.79262,1.77967,1.79262,45000000.0
2008-09-29 00:05:00,1.79102,1.7949,1.78238,1.78354,46000000.0
2008-09-29 00:10:00,1.78518,1.79527,1.78203,1.78237,47000000.0
2008-09-29 00:15:00,1.79446,1.79446,1.78176,1.79285,45000000.0
2008-09-29 00:20:00,1.79001,1.79451,1.78247,1.79451,43000000.0
2008-09-29 00:25:00,1.79119,1.79619,1.78307,1.78608,45000000.0
2008-09-29 00:30:00,1.79521,1.79529,1.78381,1.78401,45000000.0
2008-09-29 00:35:00,1.7922,1.7956,1.7827,1.79412,46000000.0
2008-09-29 00:40:00,1.79188,1.79419,1.77514,1.77514,42000000.0
2008-09-29 00:45:00,1.79191,1.79191,1.77377,1.77468,49000000.0
2008-09-29 00:50:00,1.77426,1.78729,1.77426,1.77599,67000000.0
2008-09-29 00:55:00,1.78974,1.79257,1.77779,1.78049,46000000.0
2008-09-29 01:00:00,1.79203,1.79203,1.77976,1.79137,42000000.0
2008-09-29 01:05:00,1.79302,1.79302,1.77997,1.77997,47000000.0
2008-09-29 01:10:00,1.7895,1.79269,1.78051,1.78079,44000000.0
2008-09-29 01:15:00,1.7918,1.7927,1.77968,1.7816,43000000.0
2008-09-29 01:20:00,1.79273,1.79289,1.78012,1.78159,46000000.0
2008-09-29 01:25:00,1.78067,1.79388,1.77999,1.78268,64000000.0
2008-09-29 01:30:00,1.79458,1.79458,1.7814,1.78833,57000000.0
2008-09-29 01:35:00,1.79427,1.79427,1.78497,1.78497,37000000.0
2008-09-29 01:40:00,1.78526,1.79173,1.78505,1.79173,59000000.0
2008-09-29 01:45:00,1.79394,1.79394,1.78599,1.78658,41000000.0
2008-09-29 01:50:00,1.79041,1.79174,1.78612,1.78658,43000000.0
2008-09-29 01:55:00,1.79036,1.79036,1.78499,1.78895,25000000.0
2008-09-29 02:00:00,1.78435,1.78932,1.78429,1.78877,37000000.0
2008-09-29 02:05:00,1.78943,1.78943,1.78273,1.783,43000000.0
2008-09-29 02:10:00,1.78273,1.79066,1.78273,1.79043,45000000.0
2008-09-29 02:15:00,1.79319,1.79319,1.78459,1.78952,43000000.0
2008-09-29 02:20:00,1.78964,1.78966,1.78663,1.78703,45000000.0
2008-09-29 02:25:00,1.78687,1.78828,1.78201,1.7847,65000000.0
2008-09-29 02:30:00,1.78651,1.78787,1.7847,1.78715,60000000.0
2008-09-29 02:35:00,1.78581,1.78758,1.7854,1.78582,45000000.0
2008-09-29 02:40:00,1.78679,1.78801,1.78392,1.78392,34000000.0
2008-09-29 02:45:00,1.78687,1.78687,1.78409,1.78603,42000000.0
2008-09-29 02:50:00,1.78477,1.78727,1.78477,1.7869,44000000.0
2008-09-29 02:55:00,1.7857,1.79005,1.7857,1.78827,64000000.0
2008-09-29 03:00:00,1.79105,1.79105,1.7855,1.78771,61000000.0
2008-09-29 03:05:00,1.78736,1.78913,1.78721,1.78755,37000000.0
2008-09-29 03:10:00,1.78878,1.78958,1.78734,1.78858,46000000.0
2008-09-29 03:15:00,1.78915,1.78987,1.78699,1.78744,40000000.0
2008-09-29 03:20:00,1.78892,1.78993,1.78742,1.7896,44000000.0
2008-09-29 03:25:00,1.78983,1.79068,1.78878,1.78905,38000000.0
2008-09-29 03:30:00,1.79146,1.79146,1.78835,1.78835,40000000.0
2008-09-29 03:35:00,1.78958,1.78958,1.78772,1.78903,49000000.0
2008-09-29 03:40:00,1.78907,1.78953,1.78706,1.78807,43000000.0
2008-09-29 03:45:00,1.78896,1.78989,1.78784,1.78804,37000000.0
2008-09-29 03:50:00,1.78959,1.78982,1.78772,1.78982,36000000.0
2008-09-29 03:55:00,1.78934,1.78964,1.78741,1.78896,42000000.0
2008-09-29 04:00:00,1.78938,1.79013,1.78678,1.78691,42000000.0
2008-09-29 04:05:00,1.78834,1.78872,1.7867,1.78835,48000000.0
2008-09-29 04:10:00,1.78801,1.78868,1.78718,1.78718,45000000.0
2008-09-29 04:15:00,1.7897,1.7897,1.78688,1.7887,40000000.0
2008-09-29 04:20:00,1.78911,1.78926,1.78736,1.78881,38000000.0
2008-09-29 04:25:00,1.78904,1.78904,1.78723,1.78774,43000000.0
2008-09-29 04:30:00,1.79046,1.79046,1.78766,1.78766,44000000.0
2008-09-29 04:35:00,1.78912,1.78937,1.78745,1.78782,28000000.0
2008-09-29 04:40:00,1.78896,1.78913,1.78752,1.7876,45000000.0
2008-09-29 04:45:00,1.79052,1.79052,1.78746,1.78939,43000000.0
2008-09-29 04:50:00,1.78889,1.78896,1.78753,1.7888,44000000.0
2008-09-29 04:55:00,1.78731,1.789,1.78699,1.789,42000000.0
2008-09-29 05:00:00,1.79018,1.79018,1.78769,1.78895,36000000.0
2008-09-29 05:05:00,1.78769,1.78903,1.78726,1.78766,37000000.0
2008-09-29 05:10:00,1.78895,1.78908,1.78771,1.78822,36000000.0
2008-09-29 05:15:00,1.79105,1.79117,1.78827,1.78827,20000000.0
2008-09-29 05:20:00,1.78824,1.78985,1.78824,1.78985,37000000.0
2008-09-29 05:25:00,1.79028,1.79037,1.78855,1.78855,38000000.0
2008-09-29 05:30:00,1.79154,1.79166,1.7881,1.78936,44000000.0
2008-09-29 05:35:00,1.78983,1.78992,1.78845,1.78992,42000000.0
2008-09-29 05:40:00,1.78989,1.78989,1.7878,1.78984,40000000.0
2008-09-29 05:45:00,1.79094,1.79094,1.78813,1.78876,32000000.0
2008-09-29 05:50:00,1.78998,1.78998,1.78828,1.78967,31000000.0
2008-09-29 05:55:00,1.78917,1.78944,1.78767,1.78911,44000000.0
2008-09-29 06:00:00,1.79054,1.79054,1.78738,1.78804,42000000.0
2008-09-29 06:05:00,1.78914,1.78953,1.78806,1.78946,40000000.0
2008-09-29 06:10:00,1.78805,1.78947,1.78772,1.78776,46000000.0
2008-09-29 06:15:00,1.79037,1.79037,1.78732,1.78732,45000000.0
2008-09-29 06:20:00,1.78775,1.79031,1.78765,1.79031,48000000.0
2008-09-29 06:25:00,1.79001,1.79001,1.78623,1.78623,37000000.0
2008-09-29 06:30:00,1.78885,1.78885,1.78495,1.7864,52000000.0
2008-09-29 06:35:00,1.78657,1.78731,1.78521,1.78716,42000000.0
2008-09-29 06:40:00,1.78563,1.78722,1.78522,1.78532,49000000.0
2008-09-29 06:45:00,1.79066,1.79066,1.7847,1.78486,25000000.0
2008-09-29 06:50:00,1.78574,1.78627,1.78465,1.78591,42000000.0
2008-09-29 06:55:00,1.78406,1.78829,1.78406,1.78707,45000000.0
2008-09-29 07:00:00,1.7896,1.7896,1.78633,1.78758,42000000.0
2008-09-29 07:05:00,1.78786,1.78786,1.78366,1.78583,46000000.0
2008-09-29 07:10:00,1.7846,1.78591,1.78357,1.78379,41000000.0
2008-09-29 07:15:00,1.78641,1.78641,1.78244,1.78481,40000000.0
2008-09-29 07:20:00,1.7862,1.78645,1.78381,1.78635,44000000.0
2008-09-29 07:25:00,1.78564,1.78667,1.78536,1.78667,45000000.0
2008-09-29 07:30:00,1.78544,1.78731,1.78536,1.78618,45000000.0
2008-09-29 07:35:00,1.78612,1.78695,1.78516,1.78516,44000000.0
2008-09-29 07:40:00,1.78609,1.78743,1.78432,1.78743,44000000.0
2008-09-29 07:45:00,1.78788,1.78817,1.7857,1.78722,39000000.0
2008-09-29 07:50:00,1.78672,1.78735,1.78623,1.78706,42000000.0
2008-09-29 07:55:00,1.78783,1.788,1.78516,1.78523,43000000.0
2008-09-29 08:00:00,1.7856,1.78802,1.78538,1.78772,41000000.0
2008-09-29 08:05:00,1.78753,1.78808,1.78515,1.78754,36000000.0
2008-09-29 08:10:00,1.78706,1.78747,1.78532,1.78532,46000000.0
2008-09-29 08:15:00,1.78596,1.78636,1.78463,1.78566,47000000.0
2008-09-29 08:20:00,1.78536,1.7867,1.78523,1.78592,43000000.0
2008-09-29 08:25:00,1.78689,1.78896,1.78635,1.78848,44000000.0
2008-09-29 08:30:00,1.78876,1.78917,1.78545,1.78545,45000000.0
2008-09-29 08:35:00,1.78633,1.79736,1.78401,1.78782,50000000.0
2008-09-29 08:40:00,1.78729,1.7877,1.78653,1.78703,47000000.0
2008-09-29 08:45:00,1.78746,1.78802,1.78181,1.78552,45000000.0
2008-09-29 08:50:00,1.78595,1.7877,1.78569,1.78768,46000000.0
2008-09-29 08:55:00,1.78804,1.78838,1.78564,1.78564,47000000.0
2008-09-29 09:00:00,1.7845,1.78666,1.78385,1.78666,41000000.0
2008-09-29 09:05:00,1.78593,1.7874,1.78584,1.78726,45000000.0
2008-09-29 09:10:00,1.7865,1.78722,1.78444,1.78457,43000000.0
2008-09-29 09:15:00,1.78396,1.78449,1.78102,1.78337,45000000.0
2008-09-29 09:20:00,1.78384,1.78593,1.7828,1.78425,42000000.0
2008-09-29 09:25:00,1.78539,1.78542,1.78205,1.78352,44000000.0
2008-09-29 09:30:00,1.78455,1.78583,1.78313,1.78353,47000000.0
2008-09-29 09:35:00,1.78345,1.78739,1.78345,1.7872,44000000.0
2008-09-29 09:40:00,1.78602,1.78959,1.78576,1.78927,42000000.0
2008-09-29 09:45:00,1.78864,1.8015,1.78705,1.79329,43000000.0
2008-09-29 09:50:00,1.79116,1.79395,1.79011,1.79017,42000000.0
2008-09-29 09:55:00,1.79105,1.79235,1.78935,1.79068,42000000.0
2008-09-29 10:00:00,1.79145,1.79358,1.78993,1.78993,43000000.0
2008-09-29 10:05:00,1.78906,1.79582,1.78906,1.79458,45000000.0
2008-09-29 10:10:00,1.79368,1.79798,1.79324,1.79518,54000000.0
2008-09-29 10:15:00,1.79496,1.80028,1.7943,1.79951,38000000.0
2008-09-29 10:20:00,1.79963,1.80291,1.79918,1.80228,43000000.0
2008-09-29 10:25:00,1.80269,1.80414,1.79966,1.80135,36000000.0
2008-09-29 10:30:00,1.80546,1.80996,1.80349,1.80854,45000000.0
2008-09-29 10:35:00,1.81065,1.81079,1.80572,1.80676,45000000.0
2008-09-29 10:40:00,1.80679,1.80866,1.80513,1.80643,42000000.0
2008-09-29 10:45:00,1.80439,1.80678,1.80094,1.80094,49000000.0
2008-09-29 10:50:00,1.80486,1.8061,1.80029,1.80114,43000000.0
2008-09-29 10:55:00,1.80478,1.80591,1.79972,1.80038,42000000.0
2008-09-29 11:00:00,1.80478,1.80842,1.80034,1.80811,41000000.0
2008-09-29 11:05:00,1.80732,1.80834,1.806,1.80607,46000000.0
2008-09-29 11:10:00,1.8076,1.80949,1.80558,1.80675,41000000.0
2008-09-29 11:15:00,1.80593,1.80741,1.80433,1.80433,45000000.0
2008-09-29 11:20:00,1.80449,1.80528,1.80152,1.80162,37000000.0
2008-09-29 11:25:00,1.80197,1.8038,1.79977,1.79977,45000000.0
2008-09-29 11:30:00,1.79963,1.80158,1.79833,1.80036,38000000.0
2008-09-29 11:35:00,1.80068,1.80321,1.79817,1.80094,51000000.0
2008-09-29 11:40:00,1.80161,1.80498,1.80043,1.80208,45000000.0
2008-09-29 11:45:00,1.80375,1.80426,1.80117,1.80238,48000000.0
2008-09-29 11:50:00,1.80362,1.80541,1.80235,1.80403,48000000.0
2008-09-29 11:55:00,1.80589,1.80668,1.80278,1.80668,35000000.0
2008-09-29 12:00:00,1.80339,1.80537,1.79974,1.79988,40000000.0
2008-09-29 12:05:00,1.80243,1.80334,1.80059,1.80141,48000000.0
2008-09-29 12:10:00,1.80296,1.80465,1.80202,1.80398,40000000.0
2008-09-29 12:15:00,1.8019,1.80421,1.80084,1.80084,46000000.0
2008-09-29 12:20:00,1.80318,1.80478,1.80071,1.80247,47000000.0
2008-09-29 12:25:00,1.80526,1.80558,1.80227,1.8055,46000000.0
2008-09-29 12:30:00,1.80451,1.80606,1.80343,1.80468,49000000.0
2008-09-29 12:35:00,1.80431,1.80612,1.80303,1.80385,41000000.0
2008-09-29 12:40:00,1.8061,1.8061,1.80253,1.80265,42000000.0
2008-09-29 12:45:00,1.80276,1.80474,1.80193,1.80242,47000000.0
2008-09-29 12:50:00,1.80358,1.80448,1.80126,1.8016,46000000.0
2008-09-29 12:55:00,1.80327,1.80399,1.80127,1.80169,44000000.0
2008-09-29 13:00:00,1.8035,1.80378,1.80026,1.80097,42000000.0
2008-09-29 13:05:00,1.80338,1.80376,1.80083,1.80223,42000000.0
2008-09-29 13:10:00,1.80411,1.80483,1.80191,1.80198,50000000.0
2008-09-29 13:15:00,1.80387,1.80387,1.80104,1.80107,45000000.0
2008-09-29 13:20:00,1.80363,1.80435,1.80132,1.803,45000000.0
2008-09-29 13:25:00,1.80459,1.80666,1.80336,1.80535,46000000.0
2008-09-29 13:30:00,1.80393,1.80739,1.80344,1.80344,38000000.0
2008-09-29 13:35:00,1.80325,1.80439,1.80146,1.80156,43000000.0
2008-09-29 13:40:00,1.80155,1.80423,1.80138,1.8025,44000000.0
2008-09-29 13:45:00,1.80275,1.80719,1.80166,1.80198,51000000.0
2008-09-29 13:50:00,1.80364,1.80595,1.80217,1.80218,47000000.0
2008-09-29 13:55:00,1.80266,1.80426,1.80107,1.80107,42000000.0
2008-09-29 14:00:00,1.80071,1.8041,1.80023,1.80375,46000000.0
2008-09-29 14:05:00,1.80447,1.80499,1.80211,1.8025,45000000.0
2008-09-29 14:10:00,1.80329,1.80622,1.80195,1.80347,46000000.0
2008-09-29 14:15:00,1.80266,1.8043,1.8012,1.80426,45000000.0
2008-09-29 14:20:00,1.80386,1.80821,1.80386,1.80821,44000000.0
2008-09-29 14:25:00,1.80684,1.81131,1.80157,1.80862,43000000.0
2008-09-29 14:30:00,1.80639,1.81162,1.80365,1.81052,43000000.0
2008-09-29 14:35:00,1.81124,1.81146,1.80796,1.81038,42000000.0
2008-09-29 14:40:00,1.81156,1.81432,1.80596,1.81257,47000000.0
2008-09-29 14:45:00,1.81399,1.81469,1.8098,1.81133,47000000.0
2008-09-29 14:50:00,1.81019,1.81218,1.80917,1.81218,46000000.0
2008-09-29 14:55:00,1.81267,1.8135,1.81074,1.81294,43000000.0
2008-09-29 15:00:00,1.81213,1.81275,1.81048,1.81152,42000000.0
2008-09-29 15:05:00,1.81322,1.8145,1.81127,1.8145,44000000.0
2008-09-29 15:10:00,1.81298,1.81369,1.80904,1.8117,47000000.0
2008-09-29 15:15:00,1.81176,1.81531,1.8116,1.81337,46000000.0
2008-09-29 15:20:00,1.81537,1.8155,1.81121,1.81331,45000000.0
2008-09-29 15:25:00,1.81134,1.81462,1.81132,1.81326,46000000.0
2008-09-29 15:30:00,1.81329,1.81538,1.81292,1.8133,51000000.0
2008-09-29 15:35:00,1.81451,1.81768,1.81421,1.81541,42000000.0
2008-09-29 15:40:00,1.81668,1.81945,1.81445,1.81944,46000000.0
2008-09-29 15:45:00,1.81801,1.82208,1.81786,1.82115,40000000.0
2008-09-29 15:50:00,1.82121,1.82472,1.82035,1.82472,38000000.0
2008-09-29 15:55:00,1.82364,1.82481,1.82147,1.82203,40000000.0
2008-09-29 16:00:00,1.81985,1.82277,1.81558,1.82227,46000000.0
2008-09-29 16:05:00,1.82149,1.82384,1.81759,1.81945,46000000.0
2008-09-29 16:10:00,1.81944,1.82233,1.81684,1.82097,43000000.0
2008-09-29 16:15:00,1.82098,1.82672,1.82098,1.82582,50000000.0
2008-09-29 16:20:00,1.82789,1.82808,1.82326,1.82327,45000000.0
2008-09-29 16:25:00,1.8236,1.82482,1.82039,1.82059,42000000.0
2008-09-29 16:30:00,1.82359,1.82427,1.82074,1.82339,45000000.0
2008-09-29 16:35:00,1.82307,1.8234,1.81879,1.81879,47000000.0
2008-09-29 16:40:00,1.81756,1.82054,1.81359,1.81667,41000000.0
2008-09-29 16:45:00,1.81678,1.81925,1.81529,1.81529,46000000.0
2008-09-29 16:50:00,1.81658,1.81758,1.81374,1.8175,43000000.0
2008-09-29 16:55:00,1.81675,1.82095,1.81542,1.81542,43000000.0
2008-09-29 17:00:00,1.81702,1.81847,1.8143,1.81496,41000000.0
2008-09-29 17:05:00,1.81832,1.81867,1.8156,1.81577,39000000.0
2008-09-29 17:10:00,1.81567,1.81914,1.81468,1.81753,40000000.0
2008-09-29 17:15:00,1.81785,1.81961,1.81512,1.8155,41000000.0
2008-09-29 17:20:00,1.81799,1.81884,1.81332,1.81332,50000000.0
2008-09-29 17:25:00,1.81502,1.8171,1.81159,1.81622,51000000.0
2008-09-29 17:30:00,1.81487,1.81931,1.81406,1.81922,45000000.0
2008-09-29 17:35:00,1.81662,1.81938,1.8157,1.8157,39000000.0
2008-09-29 17:40:00,1.81778,1.81972,1.81476,1.81644,47000000.0
2008-09-29 17:45:00,1.81744,1.8184,1.81076,1.8114,41000000.0
2008-09-29 17:50:00,1.8132,1.81371,1.81008,1.81309,48000000.0
2008-09-29 17:55:00,1.81073,1.81265,1.80871,1.81265,48000000.0
2008-09-29 18:00:00,1.81186,1.81565,1.80868,1.81565,39000000.0
2008-09-29 18:05:00,1.8124,1.81575,1.81161,1.8125,40000000.0
2008-09-29 18:10:00,1.81052,1.81419,1.80801,1.81404,50000000.0
2008-09-29 18:15:00,1.81383,1.81512,1.81213,1.81318,46000000.0
2008-09-29 18:20:00,1.81587,1.81656,1.8127,1.81417,40000000.0
2008-09-29 18:25:00,1.81635,1.81763,1.81404,1.8142,41000000.0
2008-09-29 18:30:00,1.81597,1.81703,1.81282,1.81443,41000000.0
2008-09-29 18:35:00,1.81471,1.81688,1.8113,1.81559,37000000.0
2008-09-29 18:40:00,1.81581,1.81737,1.81161,1.81161,44000000.0
2008-09-29 18:45:00,1.81394,1.81655,1.81155,1.81155,40000000.0
2008-09-29 18:50:00,1.81443,1.81511,1.81139,1.81498,44000000.0
2008-09-29 18:55:00,1.8111,1.81576,1.81081,1.81081,42000000.0
2008-09-29 19:00:00,1.8125,1.81295,1.81025,1.81061,40000000.0
2008-09-29 19:05:00,1.81259,1.81502,1.8104,1.8104,46000000.0
2008-09-29 19:10:00,1.814,1.81401,1.80986,1.81016,44000000.0
2008-09-29 19:15:00,1.81183,1.81586,1.81101,1.81586,38000000.0
2008-09-29 19:20:00,1.81477,1.8154,1.81146,1.81146,36000000.0
2008-09-29 19:25:00,1.81545,1.81694,1.81182,1.81439,47000000.0
2008-09-29 19:30:00,1.8137,1.81439,1.81124,1.8116,41000000.0
2008-09-29 19:35:00,1.81143,1.81143,1.80969,1.81042,41000000.0
2008-09-29 19:40:00,1.81108,1.82227,1.81106,1.82227,41000000.0
2008-09-29 19:45:00,1.82266,1.83714,1.82199,1.82767,77000000.0
2008-09-29 19:50:00,1.82378,1.83163,1.81641,1.82206,102000000.0
2008-09-29 19:55:00,1.81664,1.82509,1.81554,1.82237,72000000.0
2008-09-29 20:00:00,1.82504,1.82548,1.82182,1.82425,78000000.0
2008-09-29 20:05:00,1.82323,1.83182,1.82108,1.83081,78000000.0
2008-09-29 20:10:00,1.8299,1.83524,1.82831,1.8333,46000000.0
2008-09-29 20:15:00,1.83575,1.83862,1.83385,1.83532,62000000.0
2008-09-29 20:20:00,1.83514,1.83579,1.82828,1.83174,116000000.0
2008-09-29 20:25:00,1.83066,1.83473,1.83051,1.83359,92000000.0
2008-09-29 20:30:00,1.83719,1.83719,1.83367,1.8346,70000000.0
2008-09-29 20:35:00,1.83555,1.83565,1.83227,1.83435,89000000.0
2008-09-29 20:40:00,1.83481,1.8394,1.83364,1.83793,48000000.0
2008-09-29 20:45:00,1.83901,1.84073,1.83562,1.83876,73000000.0
2008-09-29 20:50:00,1.83907,1.84363,1.83907,1.84018,47000000.0
2008-09-29 20:55:00,1.83995,1.84003,1.83462,1.83462,58000000.0
2008-09-29 21:00:00,1.83988,1.83988,1.83314,1.83734,65000000.0
2008-09-29 21:05:00,1.83803,1.83834,1.83575,1.83724,40000000.0
2008-09-29 21:10:00,1.8375,1.83807,1.83472,1.8359,39000000.0
2008-09-29 21:15:00,1.84068,1.84068,1.83569,1.83709,45000000.0
2008-09-29 21:20:00,1.83809,1.83837,1.83615,1.83671,40000000.0
2008-09-29 21:25:00,1.83681,1.84079,1.83648,1.84013,46000000.0
2008-09-29 21:30:00,1.8438,1.8438,1.84069,1.84133,46000000.0
2008-09-29 21:35:00,1.84165,1.85531,1.84087,1.84749,39000000.0
2008-09-29 21:40:00,1.84817,1.84909,1.84509,1.84509,43000000.0
2008-09-29 21:45:00,1.84794,1.84794,1.84156,1.84199,40000000.0
2008-09-29 21:50:00,1.8424,1.84344,1.84175,1.84187,44000000.0
2008-09-29 21:55:00,1.84167,1.84178,1.83904,1.84026,44000000.0
2008-09-29 22:00:00,1.83952,1.84207,1.83952,1.84019,43000000.0
2008-09-29 22:05:00,1.84051,1.84399,1.84051,1.84399,41000000.0
2008-09-29 22:10:00,1.84308,1.84341,1.84024,1.84318,43000000.0
2008-09-29 22:15:00,1.84646,1.84646,1.83886,1.84021,41000000.0
2008-09-29 22:20:00,1.84011,1.84301,1.83985,1.84296,42000000.0
2008-09-29 22:25:00,1.84223,1.84297,1.83951,1.83959,42000000.0
2008-09-29 22:30:00,1.84352,1.84352,1.84033,1.84159,46000000.0
2008-09-29 22:35:00,1.84135,1.84153,1.83896,1.83917,53000000.0
2008-09-29 22:40:00,1.83932,1.84226,1.83899,1.8421,40000000.0
2008-09-29 22:45:00,1.84456,1.84456,1.83896,1.83896,39000000.0
2008-09-29 22:50:00,1.83892,1.83981,1.83871,1.83971,49000000.0
2008-09-29 22:55:00,1.83984,1.83997,1.83857,1.83857,46000000.0
2008-09-29 23:00:00,1.83944,1.84055,1.83746,1.83794,43000000.0
2008-09-29 23:05:00,1.83804,1.84114,1.83773,1.83958,42000000.0
2008-09-29 23:10:00,1.84075,1.84084,1.83811,1.84062,46000000.0
2008-09-29 23:15:00,1.84365,1.84365,1.83854,1.84024,40000000.0
2008-09-29 23:20:00,1.83955,1.84037,1.83786,1.84037,45000000.0
2008-09-29 23:25:00,1.84016,1.84022,1.8362,1.8362,39000000.0
2008-09-29 23:30:00,1.83837,1.83837,1.83557,1.83578,44000000.0
2008-09-29 23:35:00,1.83576,1.83817,1.83551,1.83702,45000000.0
2008-09-29 23:40:00,1.83981,1.83981,1.83552,1.83581,39000000.0
2008-09-29 23:45:00,1.83854,1.83854,1.83494,1.83514,32000000.0
2008-09-29 23:50:00,1.83504,1.83518,1.83467,1.83471,45000000.0
2008-09-29 23:55:00,1.83475,1.83512,1.83455,1.83496,47000000.0
2008-09-30 00:00:00,1.83095,1.8353,1.82472,1.83268,45000000.0
2008-09-30 00:05:00,1.83359,1.83391,1.82868,1.83164,40000000.0
2008-09-30 00:10:00,1.83126,1.83126,1.82911,1.83006,46000000.0
2008-09-30 00:15:00,1.81856,1.83296,1.81856,1.83257,41000000.0
2008-09-30 00:20:00,1.83203,1.83364,1.8306,1.8306,43000000.0
2008-09-30 00:25:00,1.83125,1.83244,1.82986,1.82986,47000000.0
2008-09-30 00:30:00,1.81483,1.83274,1.81483,1.82905,45000000.0
2008-09-30 00:35:00,1.82797,1.82936,1.8278,1.82892,46000000.0
2008-09-30 00:40:00,1.82893,1.82918,1.82702,1.82882,42000000.0
2008-09-30 00:45:00,1.81458,1.82866,1.81458,1.82765,49000000.0
2008-09-30 00:50:00,1.82815,1.82953,1.82783,1.82876,67000000.0
2008-09-30 00:55:00,1.82973,1.83159,1.82882,1.83116,55000000.0
2008-09-30 01:00:00,1.81685,1.83258,1.81685,1.82937,42000000.0
2008-09-30 01:05:00,1.83007,1.8301,1.82787,1.82839,47000000.0
2008-09-30 01:10:00,1.82885,1.82956,1.82819,1.82861,43000000.0
2008-09-30 01:15:00,1.81626,1.82932,1.81626,1.82859,43000000.0
2008-09-30 01:20:00,1.8289,1.8289,1.82771,1.82844,46000000.0
2008-09-30 01:25:00,1.82909,1.82972,1.82836,1.8292,64000000.0
2008-09-30 01:30:00,1.81524,1.83206,1.81524,1.83181,57000000.0
2008-09-30 01:35:00,1.83084,1.83241,1.83071,1.83129,37000000.0
2008-09-30 01:40:00,1.83155,1.83288,1.83088,1.83236,59000000.0
2008-09-30 01:45:00,1.81514,1.83211,1.81514,1.82584,41000000.0
2008-09-30 01:50:00,1.82597,1.83038,1.82433,1.82433,43000000.0
2008-09-30 01:55:00,1.82904,1.82915,1.82367,1.82367,33000000.0
2008-09-30 02:00:00,1.82877,1.83126,1.82273,1.8293,37000000.0
2008-09-30 02:05:00,1.82907,1.82953,1.8229,1.8229,42000000.0
2008-09-30 02:10:00,1.82725,1.82919,1.82268,1.82919,42000000.0
2008-09-30 02:15:00,1.81653,1.82914,1.81653,1.82344,43000000.0
2008-09-30 02:20:00,1.82715,1.82804,1.82255,1.82364,45000000.0
2008-09-30 02:25:00,1.82416,1.82926,1.82264,1.82303,65000000.0
2008-09-30 02:30:00,1.81364,1.83035,1.81364,1.82898,60000000.0
2008-09-30 02:35:00,1.82938,1.83118,1.82938,1.8311,45000000.0
2008-09-30 02:40:00,1.82951,1.83072,1.82296,1.82296,39000000.0
2008-09-30 02:45:00,1.82585,1.82585,1.82197,1.82197,42000000.0
2008-09-30 02:50:00,1.82307,1.82697,1.82186,1.82697,44000000.0
2008-09-30 02:55:00,1.82455,1.82889,1.82427,1.82885,64000000.0
2008-09-30 03:00:00,1.82876,1.83057,1.82705,1.82879,61000000.0
2008-09-30 03:05:00,1.82923,1.8296,1.82761,1.82894,37000000.0
2008-09-30 03:10:00,1.8286,1.83005,1.82765,1.82876,46000000.0
2008-09-30 03:15:00,1.83154,1.83154,1.82895,1.8306,40000000.0
2008-09-30 03:20:00,1.82869,1.83022,1.82758,1.8276,44000000.0
2008-09-30 03:25:00,1.82938,1.82963,1.82475,1.82831,38000000.0
2008-09-30 03:30:00,1.816,1.82842,1.816,1.82842,40000000.0
2008-09-30 03:35:00,1.8278,1.83173,1.82775,1.83137,49000000.0
2008-09-30 03:40:00,1.83145,1.83145,1.82667,1.82669,43000000.0
2008-09-30 03:45:00,1.82642,1.82934,1.82502,1.82705,45000000.0
2008-09-30 03:50:00,1.82554,1.8282,1.82554,1.82765,40000000.0
2008-09-30 03:55:00,1.82642,1.82765,1.82571,1.82745,39000000.0
2008-09-30 04:00:00,1.82892,1.82892,1.82566,1.82756,42000000.0
2008-09-30 04:05:00,1.82594,1.82746,1.8252,1.82727,48000000.0
2008-09-30 04:10:00,1.82546,1.82737,1.82517,1.82737,45000000.0
2008-09-30 04:15:00,1.81329,1.82717,1.81329,1.82655,40000000.0
2008-09-30 04:20:00,1.82541,1.82684,1.82514,1.82623,38000000.0
2008-09-30 04:25:00,1.82514,1.82696,1.82501,1.82633,43000000.0
2008-09-30 04:30:00,1.82258,1.82641,1.81675,1.82403,44000000.0
2008-09-30 04:35:00,1.82544,1.8255,1.82291,1.82477,39000000.0
2008-09-30 04:40:00,1.82475,1.82541,1.82301,1.82541,46000000.0
2008-09-30 04:45:00,1.81103,1.82542,1.81103,1.82479,43000000.0
2008-09-30 04:50:00,1.82376,1.82445,1.82203,1.82382,44000000.0
2008-09-30 04:55:00,1.82201,1.82469,1.82201,1.8246,42000000.0
2008-09-30 05:00:00,1.82651,1.82651,1.82284,1.8247,45000000.0
2008-09-30 05:05:00,1.82465,1.82476,1.82279,1.82328,48000000.0
2008-09-30 05:10:00,1.82412,1.82494,1.82314,1.82482,47000000.0
2008-09-30 05:15:00,1.81139,1.82556,1.81139,1.82548,48000000.0
2008-09-30 05:20:00,1.82543,1.82543,1.82316,1.8249,44000000.0
2008-09-30 05:25:00,1.82331,1.8249,1.82285,1.8249,38000000.0
2008-09-30 05:30:00,1.81,1.82472,1.81,1.82446,35000000.0
2008-09-30 05:35:00,1.82322,1.82514,1.82271,1.82513,31000000.0
2008-09-30 05:40:00,1.82532,1.8254,1.82369,1.8254,33000000.0
2008-09-30 05:45:00,1.81353,1.82544,1.81353,1.82504,39000000.0
2008-09-30 05:50:00,1.82564,1.8261,1.82433,1.826,38000000.0
2008-09-30 05:55:00,1.82475,1.82612,1.82371,1.82571,44000000.0
2008-09-30 06:00:00,1.82033,1.82567,1.81559,1.82565,42000000.0
2008-09-30 06:05:00,1.8256,1.8268,1.82472,1.82537,40000000.0
2008-09-30 06:10:00,1.82505,1.8268,1.82505,1.82534,46000000.0
2008-09-30 06:15:00,1.81368,1.82672,1.81368,1.82475,45000000.0
2008-09-30 06:20:00,1.82508,1.82678,1.82444,1.82524,48000000.0
2008-09-30 06:25:00,1.82497,1.82686,1.82478,1.82642,45000000.0
2008-09-30 06:30:00,1.81281,1.82674,1.81281,1.82497,52000000.0
2008-09-30 06:35:00,1.82629,1.8267,1.8244,1.82614,42000000.0
2008-09-30 06:40:00,1.82615,1.82653,1.82487,1.82653,38000000.0
2008-09-30 06:45:00,1.81171,1.82759,1.81171,1.82532,46000000.0
2008-09-30 06:50:00,1.82585,1.82745,1.82513,1.82713,42000000.0
2008-09-30 06:55:00,1.82561,1.8274,1.82528,1.8274,45000000.0
2008-09-30 07:00:00,1.82662,1.82749,1.81672,1.82626,42000000.0
2008-09-30 07:05:00,1.82754,1.82808,1.82583,1.82683,46000000.0
2008-09-30 07:10:00,1.82692,1.82793,1.82656,1.82674,41000000.0
2008-09-30 07:15:00,1.82991,1.82991,1.82651,1.82809,40000000.0
2008-09-30 07:20:00,1.82801,1.82963,1.82751,1.82942,44000000.0
2008-09-30 07:25:00,1.82893,1.82998,1.82845,1.82974,45000000.0
2008-09-30 07:30:00,1.83166,1.83166,1.82549,1.8268,45000000.0
2008-09-30 07:35:00,1.82543,1.82893,1.82543,1.82727,44000000.0
2008-09-30 07:40:00,1.82708,1.82863,1.8252,1.8264,44000000.0
2008-09-30 07:45:00,1.82798,1.82798,1.82454,1.82614,39000000.0
2008-09-30 07:50:00,1.82636,1.83354,1.82525,1.82738,42000000.0
2008-09-30 07:55:00,1.82745,1.8287,1.82435,1.82492,43000000.0
2008-09-30 08:00:00,1.82711,1.82838,1.82455,1.82551,41000000.0
2008-09-30 08:05:00,1.8274,1.8274,1.82118,1.82376,36000000.0
2008-09-30 08:10:00,1.82191,1.82656,1.82145,1.82453,46000000.0
2008-09-30 08:15:00,1.82778,1.82959,1.82487,1.8277,47000000.0
2008-09-30 08:20:00,1.82802,1.83214,1.82802,1.82972,43000000.0
2008-09-30 08:25:00,1.83009,1.83528,1.82895,1.83528,44000000.0
2008-09-30 08:30:00,1.8339,1.83584,1.83206,1.8355,45000000.0
2008-09-30 08:35:00,1.83341,1.83793,1.83341,1.83473,50000000.0
2008-09-30 08:40:00,1.83416,1.83865,1.83364,1.83722,47000000.0
2008-09-30 08:45:00,1.83473,1.83754,1.83088,1.83378,45000000.0
2008-09-30 08:50:00,1.83214,1.83482,1.82955,1.83239,46000000.0
2008-09-30 08:55:00,1.8322,1.83577,1.83123,1.83566,47000000.0
2008-09-30 09:00:00,1.83599,1.83783,1.83305,1.83444,41000000.0
2008-09-30 09:05:00,1.83448,1.83506,1.83172,1.83448,45000000.0
2008-09-30 09:10:00,1.83397,1.83943,1.83195,1.83943,43000000.0
2008-09-30 09:15:00,1.83956,1.83956,1.83457,1.83611,45000000.0
2008-09-30 09:20:00,1.83415,1.83779,1.83301,1.83465,42000000.0
2008-09-30 09:25:00,1.83291,1.83472,1.83096,1.83247,44000000.0
2008-09-30 09:30:00,1.83075,1.83202,1.82875,1.83059,47000000.0
2008-09-30 09:35:00,1.82812,1.82995,1.82637,1.82671,44000000.0
2008-09-30 09:40:00,1.82955,1.82955,1.82235,1.82382,42000000.0
2008-09-30 09:45:00,1.82194,1.82486,1.82109,1.82294,43000000.0
2008-09-30 09:50:00,1.82526,1.82576,1.82189,1.82435,42000000.0
2008-09-30 09:55:00,1.82285,1.82492,1.82067,1.82321,42000000.0
2008-09-30 10:00:00,1.82297,1.82439,1.82003,1.82322,43000000.0
2008-09-30 10:05:00,1.82243,1.82403,1.81751,1.81907,45000000.0
2008-09-30 10:10:00,1.81648,1.82168,1.81648,1.81755,54000000.0
2008-09-30 10:15:00,1.82036,1.82036,1.81662,1.81986,38000000.0
2008-09-30 10:20:00,1.81728,1.82367,1.81694,1.82318,43000000.0
2008-09-30 10:25:00,1.82328,1.82458,1.82293,1.8242,36000000.0
2008-09-30 10:30:00,1.82458,1.82599,1.82391,1.82599,45000000.0
2008-09-30 10:35:00,1.82564,1.8257,1.82301,1.82351,45000000.0
2008-09-30 10:40:00,1.82318,1.82384,1.82002,1.82044,42000000.0
2008-09-30 10:45:00,1.8196,1.82188,1.8194,1.82103,49000000.0
2008-09-30 10:50:00,1.82083,1.82181,1.81928,1.81937,43000000.0
2008-09-30 10:55:00,1.8187,1.81933,1.81138,1.81138,42000000.0
2008-09-30 11:00:00,1.81811,1.82088,1.81339,1.82024,41000000.0
2008-09-30 11:05:00,1.82065,1.82132,1.81933,1.8197,46000000.0
2008-09-30 11:10:00,1.81953,1.82032,1.81867,1.82023,41000000.0
2008-09-30 11:15:00,1.81973,1.82027,1.81727,1.81743,45000000.0
2008-09-30 11:20:00,1.81741,1.81748,1.80681,1.81501,37000000.0
2008-09-30 11:25:00,1.81613,1.81861,1.81568,1.81861,45000000.0
2008-09-30 11:30:00,1.81881,1.82038,1.81822,1.82003,38000000.0
2008-09-30 11:35:00,1.81979,1.82363,1.81966,1.82174,51000000.0
2008-09-30 11:40:00,1.82302,1.82303,1.82153,1.8217,45000000.0
2008-09-30 11:45:00,1.82274,1.82274,1.82019,1.82019,48000000.0
2008-09-30 11:50:00,1.82006,1.82146,1.82006,1.82113,48000000.0
2008-09-30 11:55:00,1.82073,1.82073,1.81793,1.81793,35000000.0
2008-09-30 12:00:00,1.81849,1.81875,1.81754,1.81866,40000000.0
2008-09-30 12:05:00,1.81849,1.81897,1.81815,1.81827,48000000.0
2008-09-30 12:10:00,1.81813,1.81813,1.81633,1.81727,40000000.0
2008-09-30 12:15:00,1.81802,1.81943,1.81716,1.81935,46000000.0
2008-09-30 12:20:00,1.81922,1.81945,1.81814,1.81917,47000000.0
2008-09-30 12:25:00,1.81834,1.81965,1.81814,1.81851,46000000.0
2008-09-30 12:30:00,1.81879,1.81879,1.81625,1.81719,49000000.0
2008-09-30 12:35:00,1.81713,1.81926,1.81637,1.81816,41000000.0
2008-09-30 12:40:00,1.81886,1.81934,1.81744,1.8184,42000000.0
2008-09-30 12:45:00,1.81863,1.81945,1.81702,1.81895,47000000.0
2008-09-30 12:50:00,1.81875,1.82019,1.81841,1.81971,46000000.0
2008-09-30 12:55:00,1.81974,1.82042,1.81904,1.81904,44000000.0
2008-09-30 13:00:00,1.8196,1.82014,1.81882,1.81934,42000000.0
2008-09-30 13:05:00,1.81943,1.82132,1.81865,1.81879,42000000.0
2008-09-30 13:10:00,1.81881,1.82036,1.81778,1.82009,50000000.0
2008-09-30 13:15:00,1.81999,1.82096,1.81951,1.82056,45000000.0
2008-09-30 13:20:00,1.82064,1.82219,1.82024,1.82069,45000000.0
2008-09-30 13:25:00,1.82066,1.82093,1.81964,1.82031,46000000.0
2008-09-30 13:30:00,1.81993,1.82096,1.81977,1.82004,38000000.0
2008-09-30 13:35:00,1.8199,1.82024,1.81877,1.81914,43000000.0
2008-09-30 13:40:00,1.81861,1.8188,1.81642,1.81642,44000000.0
2008-09-30 13:45:00,1.81663,1.81739,1.81579,1.81698,51000000.0
2008-09-30 13:50:00,1.817,1.81718,1.81458,1.81569,47000000.0
2008-09-30 13:55:00,1.81523,1.81587,1.81144,1.81228,42000000.0
2008-09-30 14:00:00,1.8121,1.81567,1.8121,1.81504,46000000.0
2008-09-30 14:05:00,1.8143,1.81542,1.81278,1.81488,45000000.0
2008-09-30 14:10:00,1.81397,1.8142,1.81089,1.81089,46000000.0
2008-09-30 14:15:00,1.81071,1.81101,1.80941,1.81071,45000000.0
2008-09-30 14:20:00,1.81092,1.81189,1.81013,1.81149,44000000.0
2008-09-30 14:25:00,1.81179,1.81322,1.8109,1.81285,43000000.0
2008-09-30 14:30:00,1.81276,1.81413,1.81126,1.81177,43000000.0
2008-09-30 14:35:00,1.8116,1.81172,1.80884,1.81172,42000000.0
2008-09-30 14:40:00,1.8115,1.81458,1.81098,1.81298,47000000.0
2008-09-30 14:45:00,1.81275,1.81329,1.81004,1.81152,47000000.0
2008-09-30 14:50:00,1.81176,1.81299,1.81124,1.81208,46000000.0
2008-09-30 14:55:00,1.81222,1.81273,1.80513,1.80513,43000000.0
2008-09-30 15:00:00,1.80472,1.81192,1.80457,1.81134,42000000.0
2008-09-30 15:05:00,1.81133,1.81318,1.81065,1.81318,44000000.0
2008-09-30 15:10:00,1.81323,1.81364,1.81128,1.81236,47000000.0
2008-09-30 15:15:00,1.81311,1.81311,1.8084,1.8085,46000000.0
2008-09-30 15:20:00,1.80861,1.80933,1.80758,1.80758,45000000.0
2008-09-30 15:25:00,1.80717,1.80801,1.8058,1.80625,46000000.0
2008-09-30 15:30:00,1.80651,1.80651,1.80259,1.80457,51000000.0
2008-09-30 15:35:00,1.80502,1.80532,1.80273,1.80333,42000000.0
2008-09-30 15:40:00,1.8033,1.80384,1.79616,1.80347,46000000.0
2008-09-30 15:45:00,1.80332,1.80567,1.80332,1.80505,40000000.0
2008-09-30 15:50:00,1.80449,1.80449,1.80292,1.80386,38000000.0
2008-09-30 15:55:00,1.80404,1.80696,1.80365,1.80609,40000000.0
2008-09-30 16:00:00,1.80622,1.80625,1.80377,1.8044,46000000.0
2008-09-30 16:05:00,1.80529,1.80592,1.80291,1.80317,46000000.0
2008-09-30 16:10:00,1.803,1.803,1.79974,1.80112,43000000.0
2008-09-30 16:15:00,1.80182,1.80182,1.79691,1.79994,50000000.0
2008-09-30 16:20:00,1.79969,1.80009,1.79693,1.79693,45000000.0
2008-09-30 16:25:00,1.7964,1.79787,1.7961,1.7976,42000000.0
2008-09-30 16:30:00,1.79741,1.79758,1.79267,1.79267,45000000.0
2008-09-30 16:35:00,1.79278,1.79288,1.78965,1.79109,47000000.0
2008-09-30 16:40:00,1.79119,1.79361,1.78894,1.7896,41000000.0
2008-09-30 16:45:00,1.79009,1.79172,1.78903,1.7897,46000000.0
2008-09-30 16:50:00,1.78843,1.78902,1.78604,1.78685,43000000.0
2008-09-30 16:55:00,1.78764,1.79053,1.78364,1.78364,43000000.0
2008-09-30 17:00:00,1.78181,1.78808,1.78181,1.7853,41000000.0
2008-09-30 17:05:00,1.78468,1.78974,1.78312,1.78882,39000000.0
2008-09-30 17:10:00,1.78678,1.79101,1.78658,1.79011,40000000.0
2008-09-30 17:15:00,1.79112,1.79118,1.78759,1.78885,41000000.0
2008-09-30 17:20:00,1.7898,1.79412,1.78949,1.79259,50000000.0
2008-09-30 17:25:00,1.79155,1.79325,1.79043,1.79242,51000000.0
2008-09-30 17:30:00,1.79193,1.79475,1.79111,1.79447,45000000.0
2008-09-30 17:35:00,1.79451,1.79484,1.79239,1.7939,39000000.0
2008-09-30 17:40:00,1.79377,1.79519,1.79317,1.79384,47000000.0
2008-09-30 17:45:00,1.79413,1.79526,1.79285,1.79381,41000000.0
2008-09-30 17:50:00,1.79392,1.79507,1.79248,1.79257,48000000.0
2008-09-30 17:55:00,1.79336,1.79526,1.793,1.79488,48000000.0
2008-09-30 18:00:00,1.79444,1.79573,1.79359,1.79573,39000000.0
2008-09-30 18:05:00,1.79568,1.79572,1.79348,1.79459,40000000.0
2008-09-30 18:10:00,1.79442,1.79473,1.79239,1.79309,50000000.0
2008-09-30 18:15:00,1.79409,1.79551,1.79312,1.79535,46000000.0
2008-09-30 18:20:00,1.79587,1.79905,1.79535,1.79905,40000000.0
2008-09-30 18:25:00,1.79957,1.79996,1.79655,1.79884,41000000.0
2008-09-30 18:30:00,1.80029,1.80029,1.79679,1.79722,41000000.0
2008-09-30 18:35:00,1.79499,1.79539,1.79301,1.79336,37000000.0
2008-09-30 18:40:00,1.79354,1.79549,1.79136,1.79157,44000000.0
2008-09-30 18:45:00,1.79253,1.79271,1.78895,1.79033,40000000.0
2008-09-30 18:50:00,1.792,1.79519,1.79137,1.79154,44000000.0
2008-09-30 18:55:00,1.79271,1.79649,1.79175,1.79349,42000000.0
2008-09-30 19:00:00,1.7948,1.7948,1.79035,1.7923,40000000.0
2008-09-30 19:05:00,1.79413,1.79451,1.79199,1.79401,46000000.0
2008-09-30 19:10:00,1.79305,1.79635,1.79217,1.79217,44000000.0
2008-09-30 19:15:00,1.79428,1.79968,1.79335,1.79395,38000000.0
2008-09-30 19:20:00,1.7951,1.79755,1.79366,1.79366,36000000.0
2008-09-30 19:25:00,1.79351,1.79602,1.79333,1.79575,47000000.0
2008-09-30 19:30:00,1.79703,1.79703,1.79222,1.79297,41000000.0
2008-09-30 19:35:00,1.79277,1.79309,1.79054,1.79225,41000000.0
2008-09-30 19:40:00,1.79209,1.79332,1.79025,1.79332,41000000.0
2008-09-30 19:45:00,1.79408,1.79408,1.79086,1.79147,77000000.0
2008-09-30 19:50:00,1.79132,1.79313,1.79009,1.79196,102000000.0
2008-09-30 19:55:00,1.79168,1.79233,1.79003,1.79177,72000000.0
2008-09-30 20:00:00,1.79426,1.7955,1.78937,1.79063,78000000.0
2008-09-30 20:05:00,1.78883,1.79209,1.78855,1.79027,78000000.0
2008-09-30 20:10:00,1.78892,1.791,1.78877,1.78972,46000000.0
2008-09-30 20:15:00,1.79238,1.79238,1.78992,1.79027,62000000.0
2008-09-30 20:20:00,1.79036,1.79301,1.79012,1.7905,116000000.0
2008-09-30 20:25:00,1.79129,1.79331,1.79034,1.79185,92000000.0
2008-09-30 20:30:00,1.79382,1.79394,1.78939,1.78973,70000000.0
2008-09-30 20:35:00,1.79149,1.79211,1.78938,1.79099,89000000.0
2008-09-30 20:40:00,1.79012,1.79161,1.78771,1.78771,48000000.0
2008-09-30 20:45:00,1.79047,1.79148,1.7875,1.79148,73000000.0
2008-09-30 20:50:00,1.79002,1.79353,1.79002,1.79145,47000000.0
2008-09-30 20:55:00,1.79135,1.79197,1.78896,1.78903,58000000.0
2008-09-30 21:00:00,1.79206,1.79206,1.78463,1.78526,65000000.0
2008-09-30 21:05:00,1.78476,1.78656,1.78125,1.7836,40000000.0
2008-09-30 21:10:00,1.78381,1.78516,1.78285,1.78311,39000000.0
2008-09-30 21:15:00,1.78613,1.78613,1.78328,1.78497,45000000.0
2008-09-30 21:20:00,1.78321,1.78505,1.78255,1.78427,40000000.0
2008-09-30 21:25:00,1.78243,1.78517,1.78231,1.78231,46000000.0
2008-09-30 21:30:00,1.78564,1.78564,1.78172,1.78419,46000000.0
2008-09-30 21:35:00,1.78438,1.78505,1.78251,1.78407,39000000.0
2008-09-30 21:40:00,1.78202,1.78408,1.78127,1.78388,43000000.0
2008-09-30 21:45:00,1.78494,1.78494,1.78149,1.78376,40000000.0
2008-09-30 21:50:00,1.78274,1.78417,1.78079,1.78327,44000000.0
2008-09-30 21:55:00,1.78259,1.78445,1.78199,1.78327,44000000.0
2008-09-30 22:00:00,1.78441,1.78441,1.78037,1.7807,43000000.0
2008-09-30 22:05:00,1.78202,1.78405,1.7802,1.78237,41000000.0
2008-09-30 22:10:00,1.78452,1.78452,1.78238,1.78447,43000000.0
2008-09-30 22:15:00,1.78639,1.78639,1.78241,1.78311,41000000.0
2008-09-30 22:20:00,1.78405,1.78481,1.78253,1.78253,42000000.0
2008-09-30 22:25:00,1.7825,1.78449,1.78166,1.78363,42000000.0
2008-09-30 22:30:00,1.78501,1.78501,1.78128,1.78211,46000000.0
2008-09-30 22:35:00,1.7826,1.78538,1.78226,1.7853,53000000.0
2008-09-30 22:40:00,1.78326,1.78601,1.78326,1.78454,40000000.0
2008-09-30 22:45:00,1.7966,1.7966,1.78354,1.78607,39000000.0
2008-09-30 22:50:00,1.78438,1.78641,1.78406,1.78406,54000000.0
2008-09-30 22:55:00,1.78419,1.78602,1.78391,1.7842,46000000.0
2008-09-30 23:00:00,1.78748,1.78748,1.78303,1.7836,41000000.0
2008-09-30 23:05:00,1.78362,1.78587,1.78362,1.78587,35000000.0
2008-09-30 23:10:00,1.78623,1.78717,1.78487,1.78705,46000000.0
2008-09-30 23:15:00,1.78808,1.78808,1.78522,1.78638,38000000.0
2008-09-30 23:20:00,1.78672,1.78839,1.78651,1.78786,45000000.0
2008-09-30 23:25:00,1.78838,1.78862,1.78747,1.7878,37000000.0
2008-09-30 23:30:00,1.79983,1.79983,1.78711,1.7877,44000000.0
2008-09-30 23:35:00,1.78796,1.78834,1.78701,1.7877,45000000.0
2008-09-30 23:40:00,1.78775,1.78869,1.78705,1.78745,37000000.0
2008-09-30 23:45:00,1.79821,1.79821,1.78683,1.78854,38000000.0
2008-09-30 23:50:00,1.78759,1.789,1.78759,1.78816,45000000.0
2008-09-30 23:55:00,1.7874,1.78801,1.78645,1.7867,47000000.0
2008-10-01 00:00:00,1.78738,1.79638,1.78674,1.78712,45000000.0
2008-10-01 00:05:00,1.78784,1.78794,1.78667,1.78759,25000000.0
2008-10-01 00:10:00,1.78705,1.78782,1.78701,1.7877,17000000.0
2008-10-01 00:15:00,1.79806,1.79806,1.78581,1.78581,42000000.0
2008-10-01 00:20:00,1.78595,1.78671,1.78566,1.78671,43000000.0
2008-10-01 00:25:00,1.78657,1.78687,1.78448,1.7853,37000000.0
2008-10-01 00:30:00,1.78735,1.78735,1.78424,1.7851,45000000.0
2008-10-01 00:35:00,1.78452,1.78536,1.78316,1.78349,46000000.0
2008-10-01 00:40:00,1.78437,1.78437,1.78319,1.78386,35000000.0
2008-10-01 00:45:00,1.78661,1.78661,1.78312,1.78543,49000000.0
2008-10-01 00:50:00,1.78489,1.78714,1.78414,1.78714,67000000.0
2008-10-01 00:55:00,1.78638,1.78703,1.78514,1.78576,55000000.0
2008-10-01 01:00:00,1.7887,1.7887,1.78606,1.78765,42000000.0
2008-10-01 01:05:00,1.78724,1.78812,1.78724,1.78805,38000000.0
2008-10-01 01:10:00,1.78694,1.7871,1.78581,1.78633,41000000.0
2008-10-01 01:15:00,1.79688,1.79688,1.78586,1.7864,43000000.0
2008-10-01 01:20:00,1.78635,1.78705,1.78623,1.78656,46000000.0
2008-10-01 01:25:00,1.7867,1.78761,1.78665,1.78752,64000000.0
2008-10-01 01:30:00,1.79891,1.79891,1.78709,1.78787,57000000.0
2008-10-01 01:35:00,1.78766,1.78927,1.78743,1.78915,37000000.0
2008-10-01 01:40:00,1.78869,1.78897,1.78759,1.78897,42000000.0
2008-10-01 01:45:00,1.78912,1.78938,1.78825,1.78825,18000000.0
2008-10-01 01:50:00,1.78862,1.79366,1.78856,1.79016,43000000.0
2008-10-01 01:55:00,1.79416,1.79426,1.7892,1.7892,33000000.0
2008-10-01 02:00:00,1.79015,1.794,1.7897,1.79275,37000000.0
2008-10-01 02:05:00,1.79231,1.79366,1.78726,1.7873,43000000.0
2008-10-01 02:10:00,1.7906,1.79257,1.78801,1.79194,44000000.0
2008-10-01 02:15:00,1.7975,1.7975,1.78733,1.79195,43000000.0
2008-10-01 02:20:00,1.79056,1.79199,1.78704,1.79199,45000000.0
2008-10-01 02:25:00,1.79263,1.79263,1.78785,1.79152,58000000.0
2008-10-01 02:30:00,1.79858,1.79858,1.7879,1.78834,60000000.0
2008-10-01 02:35:00,1.79083,1.79158,1.78753,1.79139,45000000.0
2008-10-01 02:40:00,1.78856,1.79242,1.7872,1.78897,41000000.0
2008-10-01 02:45:00,1.79902,1.79902,1.78854,1.79328,42000000.0
2008-10-01 02:50:00,1.79451,1.79512,1.79122,1.79233,44000000.0
2008-10-01 02:55:00,1.79085,1.79543,1.78906,1.78952,64000000.0
2008-10-01 03:00:00,1.79993,1.79993,1.78954,1.79327,61000000.0
2008-10-01 03:05:00,1.79029,1.79288,1.78902,1.78907,37000000.0
2008-10-01 03:10:00,1.79283,1.79295,1.78709,1.78737,44000000.0
2008-10-01 03:15:00,1.79692,1.79692,1.7862,1.78639,40000000.0
2008-10-01 03:20:00,1.78602,1.79123,1.78602,1.79098,44000000.0
2008-10-01 03:25:00,1.7877,1.79239,1.78763,1.78855,40000000.0
2008-10-01 03:30:00,1.79843,1.79843,1.78692,1.79185,40000000.0
2008-10-01 03:35:00,1.78738,1.79176,1.78684,1.79131,49000000.0
2008-10-01 03:40:00,1.79184,1.79206,1.78776,1.78803,43000000.0
2008-10-01 03:45:00,1.79834,1.79834,1.78598,1.78598,41000000.0
2008-10-01 03:50:00,1.7857,1.79061,1.7857,1.78705,40000000.0
2008-10-01 03:55:00,1.78823,1.79213,1.78695,1.78714,41000000.0
2008-10-01 04:00:00,1.79767,1.79767,1.78615,1.79073,42000000.0
2008-10-01 04:05:00,1.79067,1.79121,1.78705,1.7871,48000000.0
2008-10-01 04:10:00,1.78745,1.79039,1.7849,1.7849,45000000.0
2008-10-01 04:15:00,1.78817,1.7944,1.78316,1.78822,40000000.0
2008-10-01 04:20:00,1.78764,1.7911,1.78566,1.78695,38000000.0
2008-10-01 04:25:00,1.78671,1.79071,1.78621,1.79019,43000000.0
2008-10-01 04:30:00,1.79784,1.79784,1.78532,1.78547,44000000.0
2008-10-01 04:35:00,1.78999,1.79064,1.78585,1.78826,39000000.0
2008-10-01 04:40:00,1.78697,1.79152,1.78697,1.79152,43000000.0
2008-10-01 04:45:00,1.79855,1.79855,1.78715,1.78807,43000000.0
2008-10-01 04:50:00,1.79066,1.79119,1.78778,1.78781,33000000.0
2008-10-01 04:55:00,1.79052,1.79334,1.78741,1.79334,42000000.0
2008-10-01 05:00:00,1.79422,1.79963,1.78867,1.78875,45000000.0
2008-10-01 05:05:00,1.79272,1.79281,1.78722,1.78766,48000000.0
2008-10-01 05:10:00,1.79025,1.79213,1.78827,1.78952,47000000.0
2008-10-01 05:15:00,1.79977,1.79977,1.78949,1.79263,48000000.0
2008-10-01 05:20:00,1.79228,1.79318,1.78876,1.79145,44000000.0
2008-10-01 05:25:00,1.79112,1.79414,1.79029,1.7907,31000000.0
2008-10-01 05:30:00,1.80194,1.80194,1.78961,1.78961,44000000.0
2008-10-01 05:35:00,1.79329,1.79329,1.78854,1.78943,42000000.0
2008-10-01 05:40:00,1.79332,1.79332,1.78922,1.79055,40000000.0
2008-10-01 05:45:00,1.79617,1.79825,1.78997,1.79029,39000000.0
2008-10-01 05:50:00,1.79094,1.79128,1.78922,1.78935,38000000.0
2008-10-01 05:55:00,1.78939,1.79404,1.78888,1.79404,44000000.0
2008-10-01 06:00:00,1.8009,1.8009,1.79076,1.7941,42000000.0
2008-10-01 06:05:00,1.79317,1.79326,1.78971,1.78998,40000000.0
2008-10-01 06:10:00,1.79312,1.79393,1.78962,1.78993,46000000.0
2008-10-01 06:15:00,1.79975,1.79975,1.78952,1.78986,45000000.0
2008-10-01 06:20:00,1.7939,1.7939,1.79108,1.79154,48000000.0
2008-10-01 06:25:00,1.79135,1.79221,1.79053,1.79219,45000000.0
2008-10-01 06:30:00,1.80108,1.80108,1.79094,1.79112,52000000.0
2008-10-01 06:35:00,1.79234,1.79243,1.79066,1.79066,42000000.0
2008-10-01 06:40:00,1.79199,1.79206,1.78991,1.78997,49000000.0
2008-10-01 06:45:00,1.80154,1.80154,1.78918,1.78938,46000000.0
2008-10-01 06:50:00,1.79096,1.79096,1.789,1.789,42000000.0
2008-10-01 06:55:00,1.78904,1.79091,1.78871,1.79032,45000000.0
2008-10-01 07:00:00,1.78901,1.7971,1.78715,1.79004,42000000.0
2008-10-01 07:05:00,1.7907,1.7907,1.78595,1.78929,46000000.0
2008-10-01 07:10:00,1.78897,1.79038,1.78655,1.78847,41000000.0
2008-10-01 07:15:00,1.78947,1.78962,1.7874,1.78823,40000000.0
2008-10-01 07:20:00,1.78788,1.78863,1.78723,1.78863,44000000.0
2008-10-01 07:25:00,1.78807,1.78914,1.78764,1.78903,45000000.0
2008-10-01 07:30:00,1.79126,1.79126,1.78732,1.78813,45000000.0
2008-10-01 07:35:00,1.78718,1.78806,1.7857,1.78639,44000000.0
2008-10-01 07:40:00,1.78566,1.78629,1.78438,1.78495,44000000.0
2008-10-01 07:45:00,1.79422,1.79422,1.78393,1.7857,39000000.0
2008-10-01 07:50:00,1.78568,1.78726,1.78497,1.78642,42000000.0
2008-10-01 07:55:00,1.78734,1.78875,1.78559,1.78875,43000000.0
2008-10-01 08:00:00,1.7965,1.7965,1.78498,1.78856,41000000.0
2008-10-01 08:05:00,1.78733,1.78925,1.78704,1.78784,36000000.0
2008-10-01 08:10:00,1.78792,1.79343,1.78747,1.78957,46000000.0
2008-10-01 08:15:00,1.79443,1.79443,1.78791,1.78791,47000000.0
2008-10-01 08:20:00,1.78803,1.78994,1.78732,1.7884,43000000.0
2008-10-01 08:25:00,1.7888,1.7922,1.78843,1.79083,44000000.0
2008-10-01 08:30:00,1.7929,1.7929,1.78912,1.79076,45000000.0
2008-10-01 08:35:00,1.7905,1.79085,1.78963,1.79007,50000000.0
2008-10-01 08:40:00,1.79077,1.79085,1.78902,1.78973,47000000.0
2008-10-01 08:45:00,1.79408,1.79408,1.7896,1.78999,45000000.0
2008-10-01 08:50:00,1.78972,1.78991,1.78764,1.78772,46000000.0
2008-10-01 08:55:00,1.78745,1.78942,1.78521,1.7853,47000000.0
2008-10-01 09:00:00,1.78707,1.78707,1.784,1.78532,41000000.0
2008-10-01 09:05:00,1.78668,1.7909,1.78497,1.7909,45000000.0
2008-10-01 09:10:00,1.79094,1.79128,1.78772,1.78852,43000000.0
2008-10-01 09:15:00,1.79,1.79257,1.7889,1.79115,45000000.0
2008-10-01 09:20:00,1.79234,1.79467,1.79199,1.79253,42000000.0
2008-10-01 09:25:00,1.79387,1.79406,1.79055,1.79107,44000000.0
2008-10-01 09:30:00,1.79178,1.7945,1.79056,1.79362,47000000.0
2008-10-01 09:35:00,1.79345,1.79373,1.79002,1.79083,44000000.0
2008-10-01 09:40:00,1.79226,1.79226,1.78982,1.79029,42000000.0
2008-10-01 09:45:00,1.79109,1.79121,1.78845,1.78915,43000000.0
2008-10-01 09:50:00,1.78848,1.78949,1.78153,1.78466,42000000.0
2008-10-01 09:55:00,1.7847,1.78723,1.78457,1.78609,42000000.0
2008-10-01 10:00:00,1.78699,1.78934,1.78448,1.78488,43000000.0
2008-10-01 10:05:00,1.78495,1.78684,1.78411,1.78484,45000000.0
2008-10-01 10:10:00,1.78476,1.78574,1.78367,1.7849,54000000.0
2008-10-01 10:15:00,1.78544,1.78624,1.78484,1.78579,38000000.0
2008-10-01 10:20:00,1.78582,1.7861,1.78523,1.78606,43000000.0
2008-10-01 10:25:00,1.78628,1.78727,1.78425,1.78622,36000000.0
2008-10-01 10:30:00,1.78639,1.78843,1.78362,1.78749,45000000.0
2008-10-01 10:35:00,1.78766,1.78982,1.78766,1.78948,45000000.0
2008-10-01 10:40:00,1.7894,1.79066,1.78937,1.78993,42000000.0
2008-10-01 10:45:00,1.79023,1.79023,1.78879,1.78952,49000000.0
2008-10-01 10:50:00,1.78953,1.79005,1.78848,1.78854,43000000.0
2008-10-01 10:55:00,1.7881,1.78936,1.78754,1.78897,42000000.0
2008-10-01 11:00:00,1.78962,1.78962,1.78664,1.78664,41000000.0
2008-10-01 11:05:00,1.78663,1.78777,1.78584,1.78762,46000000.0
2008-10-01 11:10:00,1.78824,1.78908,1.78773,1.78861,41000000.0
2008-10-01 11:15:00,1.7887,1.78979,1.78826,1.78954,45000000.0
2008-10-01 11:20:00,1.78921,1.78959,1.78562,1.78608,37000000.0
2008-10-01 11:25:00,1.78696,1.78729,1.78618,1.78705,45000000.0
2008-10-01 11:30:00,1.78724,1.78873,1.78635,1.7885,38000000.0
2008-10-01 11:35:00,1.78832,1.79038,1.78829,1.78972,51000000.0
2008-10-01 11:40:00,1.79029,1.79334,1.78921,1.79307,45000000.0
2008-10-01 11:45:00,1.79377,1.79448,1.79159,1.79258,48000000.0
2008-10-01 11:50:00,1.79216,1.79235,1.79008,1.79008,48000000.0
2008-10-01 11:55:00,1.79059,1.79245,1.78989,1.79178,35000000.0
2008-10-01 12:00:00,1.79254,1.79505,1.79185,1.79358,40000000.0
2008-10-01 12:05:00,1.79376,1.79403,1.79262,1.79336,48000000.0
2008-10-01 12:10:00,1.79334,1.79556,1.79325,1.79486,40000000.0
2008-10-01 12:15:00,1.79551,1.79551,1.79211,1.79303,46000000.0
2008-10-01 12:20:00,1.79343,1.7942,1.79261,1.79356,47000000.0
2008-10-01 12:25:00,1.79433,1.79503,1.79297,1.79297,46000000.0
2008-10-01 12:30:00,1.794,1.794,1.79136,1.79254,49000000.0
2008-10-01 12:35:00,1.79203,1.793,1.79171,1.79171,41000000.0
2008-10-01 12:40:00,1.79188,1.79248,1.79142,1.79198,42000000.0
2008-10-01 12:45:00,1.79309,1.79309,1.78947,1.79024,47000000.0
2008-10-01 12:50:00,1.79051,1.7916,1.78948,1.78976,46000000.0
2008-10-01 12:55:00,1.79013,1.79243,1.78987,1.79224,44000000.0
2008-10-01 13:00:00,1.79344,1.79366,1.79217,1.79248,42000000.0
2008-10-01 13:05:00,1.79243,1.79295,1.79187,1.79206,42000000.0
2008-10-01 13:10:00,1.79213,1.79319,1.79159,1.79254,50000000.0
2008-10-01 13:15:00,1.79338,1.79338,1.78922,1.78922,45000000.0
2008-10-01 13:20:00,1.78958,1.78992,1.78855,1.7892,45000000.0
2008-10-01 13:25:00,1.78958,1.78972,1.78846,1.78918,46000000.0
2008-10-01 13:30:00,1.79024,1.79024,1.78901,1.78949,38000000.0
2008-10-01 13:35:00,1.79001,1.79018,1.78939,1.79018,43000000.0
2008-10-01 13:40:00,1.78976,1.79097,1.78953,1.79086,44000000.0
2008-10-01 13:45:00,1.79097,1.79169,1.78889,1.78889,51000000.0
2008-10-01 13:50:00,1.78935,1.78942,1.78488,1.78517,47000000.0
2008-10-01 13:55:00,1.78487,1.78507,1.78275,1.78354,42000000.0
2008-10-01 14:00:00,1.78496,1.78685,1.78378,1.78485,46000000.0
2008-10-01 14:05:00,1.78528,1.78827,1.78476,1.78749,45000000.0
2008-10-01 14:10:00,1.78765,1.78787,1.77947,1.77947,46000000.0
2008-10-01 14:15:00,1.786,1.78844,1.77759,1.78761,45000000.0
2008-10-01 14:20:00,1.78769,1.78841,1.78328,1.78328,44000000.0
2008-10-01 14:25:00,1.78282,1.78821,1.78166,1.78202,43000000.0
2008-10-01 14:30:00,1.78429,1.78811,1.78369,1.78811,43000000.0
2008-10-01 14:35:00,1.78689,1.78728,1.7855,1.78636,42000000.0
2008-10-01 14:40:00,1.78661,1.78768,1.78484,1.78571,47000000.0
2008-10-01 14:45:00,1.7853,1.7861,1.78388,1.78431,47000000.0
2008-10-01 14:50:00,1.78444,1.78489,1.78277,1.78277,46000000.0
2008-10-01 14:55:00,1.78229,1.78247,1.78071,1.78071,43000000.0
2008-10-01 15:00:00,1.78083,1.78167,1.7794,1.77988,42000000.0
2008-10-01 15:05:00,1.78025,1.78116,1.77886,1.77976,44000000.0
2008-10-01 15:10:00,1.7793,1.77968,1.77809,1.77892,47000000.0
2008-10-01 15:15:00,1.77808,1.77962,1.7777,1.77905,46000000.0
2008-10-01 15:20:00,1.7792,1.78132,1.77905,1.78067,45000000.0
2008-10-01 15:25:00,1.78034,1.78232,1.78033,1.78086,46000000.0
2008-10-01 15:30:00,1.78134,1.78655,1.78079,1.78465,51000000.0
2008-10-01 15:35:00,1.78457,1.78651,1.78413,1.7857,42000000.0
2008-10-01 15:40:00,1.78559,1.78562,1.78376,1.78519,46000000.0
2008-10-01 15:45:00,1.78578,1.7867,1.78451,1.78603,40000000.0
2008-10-01 15:50:00,1.78592,1.78642,1.78502,1.78558,38000000.0
2008-10-01 15:55:00,1.78576,1.78609,1.77747,1.77747,40000000.0
2008-10-01 16:00:00,1.77691,1.78825,1.77691,1.7869,46000000.0
2008-10-01 16:05:00,1.78603,1.78854,1.78395,1.78727,46000000.0
2008-10-01 16:10:00,1.78735,1.78893,1.78631,1.7882,43000000.0
2008-10-01 16:15:00,1.78922,1.78922,1.78489,1.78723,50000000.0
2008-10-01 16:20:00,1.78762,1.78773,1.78429,1.78487,45000000.0
2008-10-01 16:25:00,1.78384,1.78582,1.7835,1.7842,42000000.0
2008-10-01 16:30:00,1.78402,1.78658,1.77933,1.78485,45000000.0
2008-10-01 16:35:00,1.77934,1.78533,1.77849,1.78457,47000000.0
2008-10-01 16:40:00,1.78488,1.78524,1.78377,1.78413,41000000.0
2008-10-01 16:45:00,1.78401,1.78465,1.78233,1.78236,46000000.0
2008-10-01 16:50:00,1.78182,1.78466,1.78182,1.78462,43000000.0
2008-10-01 16:55:00,1.78473,1.78485,1.78297,1.78475,43000000.0
2008-10-01 17:00:00,1.78468,1.78535,1.7818,1.78524,41000000.0
2008-10-01 17:05:00,1.78555,1.78656,1.78415,1.78639,39000000.0
2008-10-01 17:10:00,1.78643,1.78676,1.78275,1.78328,40000000.0
2008-10-01 17:15:00,1.78373,1.78736,1.78356,1.78736,41000000.0
2008-10-01 17:20:00,1.78722,1.78722,1.7858,1.78596,50000000.0
2008-10-01 17:25:00,1.78528,1.78618,1.78452,1.78491,51000000.0
2008-10-01 17:30:00,1.78495,1.78534,1.78442,1.7848,45000000.0
2008-10-01 17:35:00,1.78493,1.78622,1.78493,1.78598,39000000.0
2008-10-01 17:40:00,1.78654,1.78752,1.78615,1.78678,47000000.0
2008-10-01 17:45:00,1.78688,1.78811,1.78593,1.78651,41000000.0
2008-10-01 17:50:00,1.78592,1.79008,1.78582,1.78861,48000000.0
2008-10-01 17:55:00,1.78814,1.78985,1.78804,1.78893,48000000.0
2008-10-01 18:00:00,1.78947,1.78957,1.78628,1.78628,39000000.0
2008-10-01 18:05:00,1.78619,1.78817,1.78595,1.78731,40000000.0
2008-10-01 18:10:00,1.78711,1.78837,1.78711,1.78806,50000000.0
2008-10-01 18:15:00,1.78913,1.79002,1.7848,1.78685,46000000.0
2008-10-01 18:20:00,1.78703,1.78805,1.7868,1.78786,40000000.0
2008-10-01 18:25:00,1.78783,1.7881,1.78733,1.7875,41000000.0
2008-10-01 18:30:00,1.78802,1.78802,1.78397,1.78668,41000000.0
2008-10-01 18:35:00,1.78657,1.78724,1.78557,1.78724,37000000.0
2008-10-01 18:40:00,1.78703,1.79037,1.78671,1.78899,44000000.0
2008-10-01 18:45:00,1.78906,1.79054,1.78684,1.78696,40000000.0
2008-10-01 18:50:00,1.78806,1.78834,1.78257,1.78364,44000000.0
2008-10-01 18:55:00,1.78286,1.78584,1.78115,1.78418,42000000.0
2008-10-01 19:00:00,1.78333,1.78518,1.78024,1.78189,40000000.0
2008-10-01 19:05:00,1.78057,1.78278,1.78046,1.78204,46000000.0
2008-10-01 19:10:00,1.78183,1.78255,1.78052,1.78255,44000000.0
2008-10-01 19:15:00,1.78369,1.78369,1.78111,1.78237,38000000.0
2008-10-01 19:20:00,1.78254,1.78334,1.78066,1.7833,36000000.0
2008-10-01 19:25:00,1.78131,1.78331,1.78094,1.78167,47000000.0
2008-10-01 19:30:00,1.78209,1.78314,1.77994,1.78194,41000000.0
2008-10-01 19:35:00,1.78244,1.78299,1.78099,1.78105,41000000.0
2008-10-01 19:40:00,1.78101,1.78438,1.78099,1.7827,41000000.0
2008-10-01 19:45:00,1.78471,1.78665,1.7821,1.78473,77000000.0
2008-10-01 19:50:00,1.78462,1.78867,1.78403,1.78603,102000000.0
2008-10-01 19:55:00,1.7858,1.78715,1.78471,1.78654,72000000.0
2008-10-01 20:00:00,1.7876,1.78783,1.78492,1.78757,78000000.0
2008-10-01 20:05:00,1.78774,1.78774,1.78413,1.78454,78000000.0
2008-10-01 20:10:00,1.78555,1.78611,1.78468,1.786,46000000.0
2008-10-01 20:15:00,1.78969,1.78969,1.78468,1.78488,62000000.0
2008-10-01 20:20:00,1.7846,1.78666,1.78351,1.78351,116000000.0
2008-10-01 20:25:00,1.78466,1.78545,1.78334,1.78504,92000000.0
2008-10-01 20:30:00,1.78694,1.78694,1.77958,1.77958,70000000.0
2008-10-01 20:35:00,1.78031,1.78316,1.77987,1.78316,89000000.0
2008-10-01 20:40:00,1.78207,1.78279,1.78039,1.78263,48000000.0
2008-10-01 20:45:00,1.7863,1.7863,1.78267,1.78306,73000000.0
2008-10-01 20:50:00,1.78291,1.78375,1.78282,1.78375,47000000.0
2008-10-01 20:55:00,1.78399,1.78511,1.78257,1.78282,58000000.0
2008-10-01 21:00:00,1.78627,1.78627,1.7804,1.78086,65000000.0
2008-10-01 21:05:00,1.78079,1.78277,1.7806,1.78209,40000000.0
2008-10-01 21:10:00,1.78257,1.78257,1.7801,1.7801,39000000.0
2008-10-01 21:15:00,1.7838,1.7838,1.77863,1.77866,45000000.0
2008-10-01 21:20:00,1.77848,1.77848,1.7765,1.77672,40000000.0
2008-10-01 21:25:00,1.7767,1.77777,1.77665,1.77751,46000000.0
2008-10-01 21:30:00,1.78222,1.78222,1.77743,1.77766,46000000.0
2008-10-01 21:35:00,1.77807,1.77878,1.7774,1.77854,30000000.0
2008-10-01 21:40:00,1.77831,1.77882,1.77796,1.77859,43000000.0
2008-10-01 21:45:00,1.78124,1.78124,1.77678,1.77786,40000000.0
2008-10-01 21:50:00,1.778,1.77809,1.77745,1.77749,44000000.0
2008-10-01 21:55:00,1.77768,1.77807,1.77628,1.77751,44000000.0
2008-10-01 22:00:00,1.78009,1.78009,1.77434,1.77434,43000000.0
2008-10-01 22:05:00,1.77441,1.77621,1.77436,1.77621,41000000.0
2008-10-01 22:10:00,1.77576,1.77693,1.77472,1.77586,43000000.0
2008-10-01 22:15:00,1.77771,1.77771,1.77472,1.77657,41000000.0
2008-10-01 22:20:00,1.77523,1.77727,1.77508,1.77721,42000000.0
2008-10-01 22:25:00,1.77572,1.77739,1.77538,1.77577,42000000.0
2008-10-01 22:30:00,1.77959,1.77959,1.77478,1.77598,46000000.0
2008-10-01 22:35:00,1.77481,1.77635,1.77407,1.77407,53000000.0
2008-10-01 22:40:00,1.77367,1.77565,1.77367,1.7756,40000000.0
2008-10-01 22:45:00,1.77842,1.77842,1.77439,1.77439,39000000.0
2008-10-01 22:50:00,1.77487,1.77603,1.77433,1.77557,49000000.0
2008-10-01 22:55:00,1.77572,1.77751,1.77416,1.77698,46000000.0
2008-10-01 23:00:00,1.78058,1.78114,1.77708,1.77959,41000000.0
2008-10-01 23:05:00,1.77866,1.77997,1.77746,1.77746,42000000.0
2008-10-01 23:10:00,1.77698,1.77862,1.7755,1.77751,46000000.0
2008-10-01 23:15:00,1.77743,1.77835,1.77553,1.77835,39000000.0
2008-10-01 23:20:00,1.77703,1.7811,1.77703,1.77953,45000000.0
2008-10-01 23:25:00,1.77814,1.78093,1.77814,1.77857,37000000.0
2008-10-01 23:30:00,1.77825,1.77989,1.77768,1.77948,44000000.0
2008-10-01 23:35:00,1.77895,1.77904,1.77728,1.77889,36000000.0
2008-10-01 23:40:00,1.77686,1.77829,1.77623,1.77812,39000000.0
2008-10-01 23:45:00,1.77974,1.77974,1.77686,1.77813,38000000.0
2008-10-01 23:50:00,1.77788,1.77911,1.77771,1.77867,27000000.0
2008-10-01 23:55:00,1.77827,1.77827,1.77549,1.77696,47000000.0
2008-10-02 00:00:00,1.77863,1.77863,1.77542,1.77719,35000000.0
2008-10-02 00:05:00,1.77586,1.77794,1.77576,1.77615,29000000.0
2008-10-02 00:10:00,1.77798,1.77808,1.77663,1.77802,34000000.0
2008-10-02 00:15:00,1.77905,1.77917,1.77727,1.77745,25000000.0
2008-10-02 00:20:00,1.77801,1.77891,1.77764,1.77874,25000000.0
2008-10-02 00:25:00,1.77916,1.77967,1.77872,1.77929,31000000.0
2008-10-02 00:30:00,1.77955,1.77966,1.77907,1.77907,29000000.0
2008-10-02 00:35:00,1.77989,1.78006,1.77914,1.7798,29000000.0
2008-10-02 00:40:00,1.77976,1.77977,1.77884,1.77914,42000000.0
2008-10-02 00:45:00,1.78051,1.78051,1.77872,1.77886,49000000.0
2008-10-02 00:50:00,1.77848,1.77895,1.778,1.77855,67000000.0
2008-10-02 00:55:00,1.77863,1.77928,1.77822,1.77922,55000000.0
2008-10-02 01:00:00,1.77924,1.78018,1.77841,1.77893,42000000.0
2008-10-02 01:05:00,1.77892,1.77897,1.77817,1.77878,37000000.0
2008-10-02 01:10:00,1.7788,1.7788,1.77805,1.77812,44000000.0
2008-10-02 01:15:00,1.77927,1.77927,1.77705,1.77776,43000000.0
2008-10-02 01:20:00,1.7775,1.77766,1.77722,1.77724,46000000.0
2008-10-02 01:25:00,1.77739,1.77764,1.77669,1.77755,64000000.0
2008-10-02 01:30:00,1.77869,1.77869,1.77706,1.77722,57000000.0
2008-10-02 01:35:00,1.77705,1.77748,1.77705,1.77741,21000000.0
2008-10-02 01:40:00,1.77759,1.77802,1.77747,1.77781,59000000.0
2008-10-02 01:45:00,1.77912,1.77912,1.7756,1.7768,41000000.0
2008-10-02 01:50:00,1.77667,1.77706,1.77555,1.77689,43000000.0
2008-10-02 01:55:00,1.77635,1.77635,1.77351,1.77372,33000000.0
2008-10-02 02:00:00,1.77237,1.7737,1.77089,1.77324,37000000.0
2008-10-02 02:05:00,1.77336,1.77336,1.76899,1.76975,44000000.0
2008-10-02 02:10:00,1.77116,1.77167,1.76911,1.76953,47000000.0
2008-10-02 02:15:00,1.77162,1.77233,1.76958,1.77089,43000000.0
2008-10-02 02:20:00,1.77169,1.77329,1.77057,1.77329,45000000.0
2008-10-02 02:25:00,1.77326,1.77359,1.7702,1.7702,65000000.0
2008-10-02 02:30:00,1.77426,1.77426,1.76996,1.77259,60000000.0
2008-10-02 02:35:00,1.7711,1.77261,1.7704,1.77162,45000000.0
2008-10-02 02:40:00,1.77162,1.77203,1.76895,1.76895,42000000.0
2008-10-02 02:45:00,1.77468,1.77468,1.76835,1.77137,42000000.0
2008-10-02 02:50:00,1.76939,1.77157,1.76815,1.7713,44000000.0
2008-10-02 02:55:00,1.77154,1.77172,1.76859,1.77131,64000000.0
2008-10-02 03:00:00,1.77368,1.77368,1.76779,1.76779,61000000.0
2008-10-02 03:05:00,1.76852,1.77128,1.76816,1.77128,37000000.0
2008-10-02 03:10:00,1.76906,1.7725,1.76893,1.7725,46000000.0
2008-10-02 03:15:00,1.77439,1.77439,1.76841,1.7689,40000000.0
2008-10-02 03:20:00,1.77218,1.77223,1.76796,1.76796,44000000.0
2008-10-02 03:25:00,1.77144,1.77144,1.7681,1.76844,43000000.0
2008-10-02 03:30:00,1.77359,1.77428,1.76847,1.77428,40000000.0
2008-10-02 03:35:00,1.77504,1.77515,1.77167,1.773,49000000.0
2008-10-02 03:40:00,1.77612,1.77729,1.77136,1.77729,43000000.0
2008-10-02 03:45:00,1.77548,1.77716,1.77392,1.77421,44000000.0
2008-10-02 03:50:00,1.77399,1.77399,1.76937,1.77044,34000000.0
2008-10-02 03:55:00,1.77084,1.77198,1.77049,1.77198,43000000.0
2008-10-02 04:00:00,1.77323,1.77323,1.77067,1.77104,42000000.0
2008-10-02 04:05:00,1.7709,1.7709,1.76805,1.76897,48000000.0
2008-10-02 04:10:00,1.76922,1.77199,1.76922,1.77115,45000000.0
2008-10-02 04:15:00,1.77138,1.77401,1.77138,1.77386,40000000.0
2008-10-02 04:20:00,1.77387,1.77461,1.77264,1.77441,38000000.0
2008-10-02 04:25:00,1.77425,1.77434,1.77028,1.77028,43000000.0
2008-10-02 04:30:00,1.7746,1.7746,1.76968,1.77004,44000000.0
2008-10-02 04:35:00,1.77343,1.77389,1.77022,1.7716,39000000.0
2008-10-02 04:40:00,1.77399,1.77578,1.77234,1.77335,38000000.0
2008-10-02 04:45:00,1.77898,1.77898,1.77257,1.77257,43000000.0
2008-10-02 04:50:00,1.77328,1.77565,1.77161,1.77182,44000000.0
2008-10-02 04:55:00,1.77388,1.77683,1.77122,1.7734,42000000.0
2008-10-02 05:00:00,1.77792,1.77792,1.77292,1.77615,45000000.0
2008-10-02 05:05:00,1.77623,1.77817,1.77314,1.77491,48000000.0
2008-10-02 05:10:00,1.77444,1.77785,1.77436,1.77524,47000000.0
2008-10-02 05:15:00,1.78043,1.78043,1.77399,1.77746,48000000.0
2008-10-02 05:20:00,1.77758,1.77763,1.77594,1.77618,44000000.0
2008-10-02 05:25:00,1.77654,1.77766,1.77611,1.77693,38000000.0
2008-10-02 05:30:00,1.77778,1.77778,1.7763,1.77688,44000000.0
2008-10-02 05:35:00,1.77693,1.77709,1.77346,1.77389,42000000.0
2008-10-02 05:40:00,1.77426,1.77719,1.77391,1.77687,40000000.0
2008-10-02 05:45:00,1.7779,1.7779,1.77614,1.77643,39000000.0
2008-10-02 05:50:00,1.77645,1.77693,1.77574,1.77626,38000000.0
2008-10-02 05:55:00,1.77604,1.77666,1.77547,1.77641,44000000.0
2008-10-02 06:00:00,1.77795,1.77795,1.77687,1.77725,42000000.0
2008-10-02 06:05:00,1.77712,1.77786,1.77702,1.77747,40000000.0
2008-10-02 06:10:00,1.77791,1.77851,1.77717,1.77828,46000000.0
2008-10-02 06:15:00,1.78027,1.78027,1.77723,1.77737,27000000.0
2008-10-02 06:20:00,1.77744,1.77809,1.77697,1.77794,48000000.0
2008-10-02 06:25:00,1.77816,1.77816,1.77682,1.77714,45000000.0
2008-10-02 06:30:00,1.7794,1.7794,1.7743,1.7748,52000000.0
2008-10-02 06:35:00,1.77523,1.77535,1.77278,1.77381,42000000.0
2008-10-02 06:40:00,1.7737,1.7742,1.77151,1.77297,49000000.0
2008-10-02 06:45:00,1.77539,1.77644,1.77273,1.77575,46000000.0
2008-10-02 06:50:00,1.77634,1.77716,1.77616,1.77677,42000000.0
2008-10-02 06:55:00,1.7765,1.77733,1.7765,1.77701,45000000.0
2008-10-02 07:00:00,1.77839,1.77925,1.77642,1.77715,42000000.0
2008-10-02 07:05:00,1.77741,1.77816,1.77698,1.77816,46000000.0
2008-10-02 07:10:00,1.77801,1.77838,1.777,1.77744,41000000.0
2008-10-02 07:15:00,1.77969,1.77969,1.77625,1.77798,40000000.0
2008-10-02 07:20:00,1.77775,1.77782,1.77595,1.77752,44000000.0
2008-10-02 07:25:00,1.77627,1.77764,1.77471,1.77703,45000000.0
2008-10-02 07:30:00,1.7761,1.77772,1.77473,1.77668,45000000.0
2008-10-02 07:35:00,1.77466,1.77853,1.77466,1.77759,44000000.0
2008-10-02 07:40:00,1.77563,1.77867,1.77541,1.77787,44000000.0
2008-10-02 07:45:00,1.77849,1.77985,1.77633,1.77985,39000000.0
2008-10-02 07:50:00,1.77906,1.78009,1.77692,1.77951,42000000.0
2008-10-02 07:55:00,1.77779,1.77986,1.7763,1.77789,43000000.0
2008-10-02 08:00:00,1.7779,1.77996,1.77469,1.77597,41000000.0
2008-10-02 08:05:00,1.77677,1.77913,1.77475,1.77913,36000000.0
2008-10-02 08:10:00,1.77705,1.78048,1.77657,1.77718,46000000.0
2008-10-02 08:15:00,1.77813,1.78359,1.77534,1.78344,47000000.0
2008-10-02 08:20:00,1.78242,1.78517,1.78152,1.7838,43000000.0
2008-10-02 08:25:00,1.7851,1.78553,1.78184,1.78467,44000000.0
2008-10-02 08:30:00,1.78407,1.78656,1.78145,1.78656,45000000.0
2008-10-02 08:35:00,1.78634,1.78634,1.78139,1.78351,50000000.0
2008-10-02 08:40:00,1.78383,1.78509,1.78052,1.78052,47000000.0
2008-10-02 08:45:00,1.78215,1.78462,1.7797,1.78245,45000000.0
2008-10-02 08:50:00,1.77982,1.78361,1.77982,1.78241,46000000.0
2008-10-02 08:55:00,1.78286,1.78288,1.77967,1.78183,47000000.0
2008-10-02 09:00:00,1.78208,1.78512,1.77967,1.78483,41000000.0
2008-10-02 09:05:00,1.78525,1.78525,1.78093,1.78468,45000000.0
2008-10-02 09:10:00,1.78445,1.78469,1.7821,1.78289,43000000.0
2008-10-02 09:15:00,1.78198,1.78294,1.7813,1.78162,45000000.0
2008-10-02 09:20:00,1.78138,1.78461,1.78093,1.78461,42000000.0
2008-10-02 09:25:00,1.78368,1.78815,1.78136,1.78341,44000000.0
2008-10-02 09:30:00,1.78197,1.78431,1.78091,1.78405,47000000.0
2008-10-02 09:35:00,1.78352,1.78482,1.78167,1.78335,44000000.0
2008-10-02 09:40:00,1.78358,1.78862,1.78331,1.78799,42000000.0
2008-10-02 09:45:00,1.7886,1.7894,1.78746,1.78888,43000000.0
2008-10-02 09:50:00,1.78854,1.79005,1.78673,1.78724,42000000.0
2008-10-02 09:55:00,1.78718,1.78786,1.78598,1.78746,42000000.0
2008-10-02 10:00:00,1.78843,1.78971,1.78554,1.78554,43000000.0
2008-10-02 10:05:00,1.78449,1.78946,1.78449,1.78775,45000000.0
2008-10-02 10:10:00,1.78781,1.79004,1.78557,1.78913,54000000.0
2008-10-02 10:15:00,1.78802,1.78938,1.78546,1.78546,38000000.0
2008-10-02 10:20:00,1.78437,1.78615,1.78307,1.78581,43000000.0
2008-10-02 10:25:00,1.78547,1.78765,1.78483,1.78765,36000000.0
2008-10-02 10:30:00,1.7866,1.78762,1.78599,1.78673,45000000.0
2008-10-02 10:35:00,1.78647,1.78987,1.7863,1.78888,45000000.0
2008-10-02 10:40:00,1.78944,1.79043,1.78801,1.78931,42000000.0
2008-10-02 10:45:00,1.78803,1.79004,1.7873,1.7887,49000000.0
2008-10-02 10:50:00,1.78868,1.78882,1.7873,1.7877,43000000.0
2008-10-02 10:55:00,1.78768,1.79078,1.78768,1.78909,42000000.0
2008-10-02 11:00:00,1.78822,1.79178,1.78822,1.79037,41000000.0
2008-10-02 11:05:00,1.79145,1.79176,1.79029,1.79166,46000000.0
2008-10-02 11:10:00,1.79166,1.79228,1.79045,1.79133,41000000.0
2008-10-02 11:15:00,1.79057,1.79197,1.78992,1.79121,45000000.0
2008-10-02 11:20:00,1.79073,1.79214,1.79017,1.79202,37000000.0
2008-10-02 11:25:00,1.79157,1.79218,1.79064,1.79131,45000000.0
2008-10-02 11:30:00,1.79068,1.7924,1.79056,1.79113,38000000.0
2008-10-02 11:35:00,1.7912,1.79361,1.78978,1.79271,51000000.0
2008-10-02 11:40:00,1.79191,1.79427,1.79168,1.79399,45000000.0
2008-10-02 11:45:00,1.79239,1.7941,1.79065,1.7917,48000000.0
2008-10-02 11:50:00,1.79237,1.79353,1.79197,1.79285,48000000.0
2008-10-02 11:55:00,1.79306,1.79326,1.79213,1.79313,35000000.0
2008-10-02 12:00:00,1.79081,1.79275,1.79045,1.79135,40000000.0
2008-10-02 12:05:00,1.79009,1.79147,1.78988,1.79075,48000000.0
2008-10-02 12:10:00,1.79109,1.79157,1.79006,1.79106,40000000.0
2008-10-02 12:15:00,1.78983,1.79258,1.78983,1.7918,46000000.0
2008-10-02 12:20:00,1.79234,1.79293,1.79115,1.79293,47000000.0
2008-10-02 12:25:00,1.79201,1.79423,1.79201,1.79397,46000000.0
2008-10-02 12:30:00,1.79195,1.79475,1.79195,1.79394,49000000.0
2008-10-02 12:35:00,1.79493,1.7952,1.79199,1.79514,41000000.0
2008-10-02 12:40:00,1.7953,1.79673,1.79457,1.79633,42000000.0
2008-10-02 12:45:00,1.79534,1.79668,1.79373,1.79553,47000000.0
2008-10-02 12:50:00,1.79421,1.81013,1.79421,1.80049,46000000.0
2008-10-02 12:55:00,1.79899,1.80121,1.7982,1.80059,44000000.0
2008-10-02 13:00:00,1.79889,1.80164,1.79889,1.80164,42000000.0
2008-10-02 13:05:00,1.80151,1.80151,1.79754,1.79833,42000000.0
2008-10-02 13:10:00,1.79794,1.7999,1.79701,1.7982,50000000.0
2008-10-02 13:15:00,1.79655,1.80322,1.79655,1.80262,45000000.0
2008-10-02 13:20:00,1.80233,1.80274,1.79951,1.80181,45000000.0
2008-10-02 13:25:00,1.80116,1.81135,1.79885,1.80836,46000000.0
2008-10-02 13:30:00,1.80664,1.80885,1.80429,1.80509,38000000.0
2008-10-02 13:35:00,1.80606,1.80855,1.80428,1.80834,43000000.0
2008-10-02 13:40:00,1.80835,1.80869,1.80478,1.80701,44000000.0
2008-10-02 13:45:00,1.80595,1.80804,1.80541,1.80661,51000000.0
2008-10-02 13:50:00,1.80723,1.80917,1.80548,1.80835,47000000.0
2008-10-02 13:55:00,1.80889,1.81582,1.80867,1.81353,42000000.0
2008-10-02 14:00:00,1.81187,1.81375,1.81108,1.81375,46000000.0
2008-10-02 14:05:00,1.81318,1.81318,1.81037,1.81069,45000000.0
2008-10-02 14:10:00,1.81082,1.81298,1.80962,1.80982,46000000.0
2008-10-02 14:15:00,1.80965,1.81216,1.80965,1.81147,45000000.0
2008-10-02 14:20:00,1.81119,1.81218,1.80941,1.80952,44000000.0
2008-10-02 14:25:00,1.81038,1.81261,1.81026,1.8112,43000000.0
2008-10-02 14:30:00,1.81049,1.8137,1.8099,1.81128,43000000.0
2008-10-02 14:35:00,1.8119,1.81622,1.80766,1.81504,42000000.0
2008-10-02 14:40:00,1.81426,1.81543,1.80345,1.81039,47000000.0
2008-10-02 14:45:00,1.8077,1.81294,1.80765,1.80956,47000000.0
2008-10-02 14:50:00,1.80981,1.81159,1.80781,1.80833,46000000.0
2008-10-02 14:55:00,1.80856,1.80912,1.80637,1.80737,43000000.0
2008-10-02 15:00:00,1.8059,1.80691,1.80237,1.80332,18000000.0
2008-10-02 15:05:00,1.8033,1.80639,1.80308,1.80639,44000000.0
2008-10-02 15:10:00,1.80655,1.80683,1.80457,1.80496,47000000.0
2008-10-02 15:15:00,1.80241,1.80749,1.80241,1.80518,46000000.0
2008-10-02 15:20:00,1.80504,1.80599,1.8028,1.80384,45000000.0
2008-10-02 15:25:00,1.80398,1.80519,1.80242,1.80345,46000000.0
2008-10-02 15:30:00,1.80247,1.80485,1.80063,1.80068,51000000.0
2008-10-02 15:35:00,1.80039,1.80411,1.79989,1.80411,42000000.0
2008-10-02 15:40:00,1.80353,1.80684,1.80353,1.80584,46000000.0
2008-10-02 15:45:00,1.80694,1.8087,1.80537,1.80769,40000000.0
2008-10-02 15:50:00,1.80722,1.80739,1.80462,1.80583,38000000.0
2008-10-02 15:55:00,1.8043,1.8061,1.80362,1.80491,40000000.0
2008-10-02 16:00:00,1.80488,1.80706,1.80428,1.80704,46000000.0
2008-10-02 16:05:00,1.8075,1.81027,1.80505,1.80986,46000000.0
2008-10-02 16:10:00,1.81041,1.81058,1.80863,1.80863,43000000.0
2008-10-02 16:15:00,1.80879,1.80936,1.80715,1.80888,50000000.0
2008-10-02 16:20:00,1.80906,1.81232,1.80779,1.81232,45000000.0
2008-10-02 16:25:00,1.81168,1.81282,1.81015,1.81074,34000000.0
2008-10-02 16:30:00,1.81159,1.81159,1.80846,1.80899,31000000.0
2008-10-02 16:35:00,1.8075,1.80916,1.80525,1.80916,37000000.0
2008-10-02 16:40:00,1.80949,1.81063,1.80837,1.80872,41000000.0
2008-10-02 16:45:00,1.80713,1.8094,1.80713,1.80898,37000000.0
2008-10-02 16:50:00,1.80755,1.80867,1.80679,1.80759,35000000.0
2008-10-02 16:55:00,1.8079,1.8092,1.80678,1.80817,43000000.0
2008-10-02 17:00:00,1.80835,1.81039,1.80773,1.81039,41000000.0
2008-10-02 17:05:00,1.81009,1.81073,1.8087,1.80957,39000000.0
2008-10-02 17:10:00,1.80875,1.80996,1.80719,1.80996,40000000.0
2008-10-02 17:15:00,1.80854,1.81138,1.80854,1.81138,41000000.0
2008-10-02 17:20:00,1.80982,1.81077,1.80905,1.81013,22000000.0
2008-10-02 17:25:00,1.81093,1.81146,1.8095,1.81045,51000000.0
2008-10-02 17:30:00,1.80913,1.81372,1.80913,1.81372,45000000.0
2008-10-02 17:35:00,1.81316,1.81408,1.81172,1.81172,39000000.0
2008-10-02 17:40:00,1.81304,1.81331,1.81177,1.81243,47000000.0
2008-10-02 17:45:00,1.81251,1.8148,1.8117,1.8137,41000000.0
2008-10-02 17:50:00,1.81341,1.81469,1.81325,1.81356,48000000.0
2008-10-02 17:55:00,1.81427,1.81578,1.81319,1.81415,48000000.0
2008-10-02 18:00:00,1.81292,1.81678,1.81292,1.81324,39000000.0
2008-10-02 18:05:00,1.81374,1.81506,1.81229,1.81386,40000000.0
2008-10-02 18:10:00,1.81403,1.81444,1.81148,1.81366,50000000.0
2008-10-02 18:15:00,1.81151,1.81368,1.81151,1.81223,46000000.0
2008-10-02 18:20:00,1.81162,1.81177,1.8091,1.8105,40000000.0
2008-10-02 18:25:00,1.8103,1.81138,1.80858,1.8103,41000000.0
2008-10-02 18:30:00,1.80948,1.81189,1.80902,1.81189,41000000.0
2008-10-02 18:35:00,1.81093,1.812,1.81071,1.812,37000000.0
2008-10-02 18:40:00,1.81114,1.81365,1.81109,1.81316,44000000.0
2008-10-02 18:45:00,1.81216,1.81399,1.81187,1.81399,40000000.0
2008-10-02 18:50:00,1.81392,1.81392,1.81235,1.81276,44000000.0
2008-10-02 18:55:00,1.81209,1.81288,1.80994,1.81001,42000000.0
2008-10-02 19:00:00,1.80908,1.81319,1.80908,1.81238,40000000.0
2008-10-02 19:05:00,1.81253,1.81593,1.8122,1.81511,46000000.0
2008-10-02 19:10:00,1.81549,1.81684,1.81449,1.81684,44000000.0
2008-10-02 19:15:00,1.81518,1.81684,1.81506,1.81684,38000000.0
2008-10-02 19:20:00,1.81672,1.81729,1.81597,1.81613,36000000.0
2008-10-02 19:25:00,1.81527,1.81625,1.81363,1.81616,47000000.0
2008-10-02 19:30:00,1.81425,1.81585,1.81425,1.81576,41000000.0
2008-10-02 19:35:00,1.81522,1.81608,1.81213,1.81293,41000000.0
2008-10-02 19:40:00,1.81694,1.81694,1.81217,1.81217,41000000.0
2008-10-02 19:45:00,1.81438,1.81688,1.81241,1.81688,77000000.0
2008-10-02 19:50:00,1.81357,1.81818,1.81336,1.81518,102000000.0
2008-10-02 19:55:00,1.81558,1.8193,1.81558,1.81708,72000000.0
2008-10-02 20:00:00,1.818,1.82088,1.81698,1.82088,78000000.0
2008-10-02 20:05:00,1.82077,1.82079,1.81568,1.81568,78000000.0
2008-10-02 20:10:00,1.8154,1.81889,1.81535,1.81875,46000000.0
2008-10-02 20:15:00,1.81672,1.81876,1.81489,1.81551,62000000.0
2008-10-02 20:20:00,1.81537,1.8194,1.8148,1.81576,116000000.0
2008-10-02 20:25:00,1.81819,1.81928,1.81552,1.81928,92000000.0
2008-10-02 20:30:00,1.81733,1.82024,1.81684,1.81988,70000000.0
2008-10-02 20:35:00,1.81682,1.82085,1.8167,1.82022,89000000.0
2008-10-02 20:40:00,1.8207,1.8207,1.81646,1.81933,48000000.0
2008-10-02 20:45:00,1.81823,1.81942,1.81612,1.81808,73000000.0
2008-10-02 20:50:00,1.81663,1.81802,1.81613,1.81744,47000000.0
2008-10-02 20:55:00,1.81638,1.8175,1.81456,1.81476,58000000.0
2008-10-02 21:00:00,1.81619,1.81619,1.81472,1.81476,65000000.0
2008-10-02 21:05:00,1.81566,1.81601,1.81448,1.81568,40000000.0
2008-10-02 21:10:00,1.81486,1.81625,1.81436,1.81625,39000000.0
2008-10-02 21:15:00,1.81649,1.81764,1.81548,1.81758,45000000.0
2008-10-02 21:20:00,1.81674,1.81782,1.81586,1.81768,40000000.0
2008-10-02 21:25:00,1.81649,1.81818,1.81623,1.81761,46000000.0
2008-10-02 21:30:00,1.81846,1.81846,1.81668,1.81755,46000000.0
2008-10-02 21:35:00,1.81743,1.81775,1.81372,1.81555,39000000.0
2008-10-02 21:40:00,1.81617,1.81749,1.81262,1.81474,43000000.0
2008-10-02 21:45:00,1.8143,1.81595,1.81165,1.81498,40000000.0
2008-10-02 21:50:00,1.81437,1.81578,1.81298,1.81323,44000000.0
2008-10-02 21:55:00,1.81305,1.81384,1.8127,1.81304,44000000.0
2008-10-02 22:00:00,1.8145,1.81508,1.81255,1.81423,43000000.0
2008-10-02 22:05:00,1.81406,1.81429,1.81279,1.81413,41000000.0
2008-10-02 22:10:00,1.81317,1.81412,1.81269,1.81329,43000000.0
2008-10-02 22:15:00,1.81375,1.81375,1.81228,1.8131,41000000.0
2008-10-02 22:20:00,1.81403,1.81509,1.81315,1.81425,42000000.0
2008-10-02 22:25:00,1.81429,1.81574,1.8138,1.81385,42000000.0
2008-10-02 22:30:00,1.81471,1.81665,1.81433,1.81578,46000000.0
2008-10-02 22:35:00,1.81656,1.81759,1.81611,1.81636,53000000.0
2008-10-02 22:40:00,1.81716,1.81716,1.81442,1.81543,40000000.0
2008-10-02 22:45:00,1.81494,1.81538,1.81409,1.81493,39000000.0
2008-10-02 22:50:00,1.81515,1.81526,1.81401,1.81483,49000000.0
2008-10-02 22:55:00,1.81396,1.81494,1.81368,1.81422,46000000.0
2008-10-02 23:00:00,1.81629,1.81629,1.81346,1.81346,37000000.0
2008-10-02 23:05:00,1.81385,1.81396,1.81258,1.81313,42000000.0
2008-10-02 23:10:00,1.81277,1.81319,1.81208,1.81291,46000000.0
2008-10-02 23:15:00,1.81494,1.81494,1.81253,1.81427,38000000.0
2008-10-02 23:20:00,1.81414,1.81421,1.81282,1.8133,45000000.0
2008-10-02 23:25:00,1.81352,1.81366,1.81279,1.81292,37000000.0
2008-10-02 23:30:00,1.8157,1.8157,1.81308,1.81355,44000000.0
2008-10-02 23:35:00,1.81382,1.81493,1.8136,1.81476,45000000.0
2008-10-02 23:40:00,1.81463,1.81493,1.81413,1.81473,31000000.0
2008-10-02 23:45:00,1.81676,1.81676,1.81459,1.81459,31000000.0
2008-10-02 23:50:00,1.81468,1.81475,1.8125,1.8125,45000000.0
2008-10-02 23:55:00,1.81306,1.81354,1.81107,1.81354,40000000.0
2008-10-03 00:00:00,1.81531,1.81531,1.81358,1.81388,45000000.0
2008-10-03 00:05:00,1.81433,1.81433,1.81327,1.81329,40000000.0
2008-10-03 00:10:00,1.81366,1.81366,1.8123,1.81265,44000000.0
2008-10-03 00:15:00,1.81477,1.81477,1.81241,1.81241,44000000.0
2008-10-03 00:20:00,1.81323,1.81323,1.81057,1.81237,43000000.0
2008-10-03 00:25:00,1.81194,1.81256,1.81124,1.81181,48000000.0
2008-10-03 00:30:00,1.81329,1.81419,1.80964,1.81415,45000000.0
2008-10-03 00:35:00,1.81409,1.81436,1.81352,1.81424,46000000.0
2008-10-03 00:40:00,1.81412,1.81442,1.81383,1.81398,16000000.0
2008-10-03 00:45:00,1.81697,1.81697,1.81389,1.81413,49000000.0
2008-10-03 00:50:00,1.81373,1.8146,1.81373,1.8146,67000000.0
2008-10-03 00:55:00,1.81465,1.81589,1.81295,1.81545,55000000.0
2008-10-03 01:00:00,1.81614,1.81657,1.81321,1.8134,42000000.0
2008-10-03 01:05:00,1.81345,1.81439,1.81222,1.81237,47000000.0
2008-10-03 01:10:00,1.81219,1.81325,1.80538,1.81276,42000000.0
2008-10-03 01:15:00,1.81273,1.81327,1.80485,1.81278,43000000.0
2008-10-03 01:20:00,1.81257,1.81326,1.80548,1.80563,46000000.0
2008-10-03 01:25:00,1.81256,1.81359,1.80561,1.80561,64000000.0
2008-10-03 01:30:00,1.81446,1.81446,1.80577,1.80577,33000000.0
2008-10-03 01:35:00,1.81305,1.81305,1.80789,1.81165,29000000.0
2008-10-03 01:40:00,1.80853,1.81285,1.80703,1.80717,59000000.0
2008-10-03 01:45:00,1.81387,1.81387,1.80559,1.80559,41000000.0
2008-10-03 01:50:00,1.80474,1.81071,1.80474,1.80953,43000000.0
2008-10-03 01:55:00,1.80899,1.81035,1.80658,1.80793,33000000.0
2008-10-03 02:00:00,1.81092,1.81174,1.80784,1.80803,37000000.0
2008-10-03 02:05:00,1.81234,1.81234,1.80832,1.80842,42000000.0
2008-10-03 02:10:00,1.81265,1.81292,1.80867,1.80936,36000000.0
2008-10-03 02:15:00,1.8144,1.8144,1.80983,1.81031,43000000.0
2008-10-03 02:20:00,1.81414,1.81414,1.80959,1.80987,45000000.0
2008-10-03 02:25:00,1.81309,1.81336,1.80882,1.80893,65000000.0
2008-10-03 02:30:00,1.81507,1.81507,1.80904,1.81261,60000000.0
2008-10-03 02:35:00,1.81223,1.81321,1.80927,1.81321,45000000.0
2008-10-03 02:40:00,1.81256,1.81409,1.80996,1.81037,41000000.0
2008-10-03 02:45:00,1.81577,1.81577,1.80979,1.81116,42000000.0
2008-10-03 02:50:00,1.81415,1.81491,1.81009,1.81009,44000000.0
2008-10-03 02:55:00,1.81247,1.81493,1.81035,1.81063,64000000.0
2008-10-03 03:00:00,1.81609,1.81609,1.81055,1.81069,61000000.0
2008-10-03 03:05:00,1.81045,1.81437,1.81034,1.81358,37000000.0
2008-10-03 03:10:00,1.8136,1.81418,1.80987,1.81382,39000000.0
2008-10-03 03:15:00,1.81507,1.81507,1.81037,1.81128,40000000.0
2008-10-03 03:20:00,1.81224,1.81544,1.81138,1.81138,44000000.0
2008-10-03 03:25:00,1.81128,1.81547,1.81109,1.81137,37000000.0
2008-10-03 03:30:00,1.81626,1.81626,1.81153,1.8144,40000000.0
2008-10-03 03:35:00,1.81224,1.81561,1.81031,1.81058,49000000.0
2008-10-03 03:40:00,1.81078,1.81627,1.81078,1.81233,43000000.0
2008-10-03 03:45:00,1.81714,1.82051,1.81077,1.81389,44000000.0
2008-10-03 03:50:00,1.81333,1.8153,1.8104,1.81109,42000000.0
2008-10-03 03:55:00,1.81536,1.81547,1.8109,1.81187,47000000.0
2008-10-03 04:00:00,1.81448,1.81543,1.81023,1.8143,42000000.0
2008-10-03 04:05:00,1.81457,1.81495,1.81096,1.81101,48000000.0
2008-10-03 04:10:00,1.81088,1.81471,1.81062,1.81067,45000000.0
2008-10-03 04:15:00,1.82006,1.82006,1.81053,1.81404,40000000.0
2008-10-03 04:20:00,1.8145,1.81512,1.81032,1.81122,38000000.0
2008-10-03 04:25:00,1.81438,1.81559,1.81142,1.81143,43000000.0
2008-10-03 04:30:00,1.82043,1.82043,1.81114,1.81149,44000000.0
2008-10-03 04:35:00,1.8153,1.81534,1.81054,1.81137,39000000.0
2008-10-03 04:40:00,1.81431,1.8148,1.81051,1.81059,42000000.0
2008-10-03 04:45:00,1.82064,1.82064,1.80942,1.80977,43000000.0
2008-10-03 04:50:00,1.81031,1.81383,1.80873,1.81002,44000000.0
2008-10-03 04:55:00,1.81363,1.81397,1.80992,1.81044,42000000.0
2008-10-03 05:00:00,1.81905,1.81905,1.80862,1.81202,45000000.0
2008-10-03 05:05:00,1.81285,1.81285,1.80751,1.80956,48000000.0
2008-10-03 05:10:00,1.81356,1.81383,1.80953,1.81381,47000000.0
2008-10-03 05:15:00,1.8195,1.8195,1.80941,1.81012,48000000.0
2008-10-03 05:20:00,1.8131,1.81326,1.80907,1.81321,44000000.0
2008-10-03 05:25:00,1.80881,1.81223,1.80881,1.80949,38000000.0
2008-10-03 05:30:00,1.81834,1.81834,1.80871,1.80881,44000000.0
2008-10-03 05:35:00,1.80924,1.81268,1.80872,1.80956,42000000.0
2008-10-03 05:40:00,1.81279,1.81325,1.80851,1.81259,40000000.0
2008-10-03 05:45:00,1.8173,1.8173,1.80912,1.81348,30000000.0
2008-10-03 05:50:00,1.81355,1.81409,1.80941,1.81409,38000000.0
2008-10-03 05:55:00,1.81155,1.81492,1.8103,1.81485,44000000.0
2008-10-03 06:00:00,1.81391,1.81858,1.81064,1.81151,42000000.0
2008-10-03 06:05:00,1.81463,1.81642,1.81109,1.81249,40000000.0
2008-10-03 06:10:00,1.81363,1.81529,1.81043,1.81043,46000000.0
2008-10-03 06:15:00,1.81528,1.81528,1.80957,1.80957,45000000.0
2008-10-03 06:20:00,1.80985,1.81395,1.80947,1.81365,48000000.0
2008-10-03 06:25:00,1.8146,1.8146,1.80993,1.81284,45000000.0
2008-10-03 06:30:00,1.80898,1.81351,1.80883,1.81323,52000000.0
2008-10-03 06:35:00,1.81337,1.81338,1.80863,1.81316,42000000.0
2008-10-03 06:40:00,1.80868,1.81252,1.80812,1.80821,49000000.0
2008-10-03 06:45:00,1.82088,1.82088,1.80815,1.80815,46000000.0
2008-10-03 06:50:00,1.81259,1.81293,1.80828,1.81234,42000000.0
2008-10-03 06:55:00,1.80971,1.81381,1.80948,1.81005,45000000.0
2008-10-03 07:00:00,1.82184,1.82184,1.8081,1.8081,42000000.0
2008-10-03 07:05:00,1.81159,1.81356,1.80732,1.81016,46000000.0
2008-10-03 07:10:00,1.81278,1.8145,1.81016,1.8108,41000000.0
2008-10-03 07:15:00,1.81487,1.81487,1.80968,1.80979,40000000.0
2008-10-03 07:20:00,1.81449,1.81574,1.8119,1.81368,44000000.0
2008-10-03 07:25:00,1.81413,1.81605,1.81314,1.81364,45000000.0
2008-10-03 07:30:00,1.81509,1.81509,1.80998,1.81105,45000000.0
2008-10-03 07:35:00,1.80905,1.81163,1.80905,1.81138,44000000.0
2008-10-03 07:40:00,1.81007,1.81129,1.80799,1.80933,44000000.0
2008-10-03 07:45:00,1.81049,1.81049,1.80712,1.8072,39000000.0
2008-10-03 07:50:00,1.80762,1.80919,1.80741,1.80919,42000000.0
2008-10-03 07:55:00,1.80833,1.81369,1.80831,1.81161,43000000.0
2008-10-03 08:00:00,1.81243,1.81292,1.80937,1.81042,41000000.0
2008-10-03 08:05:00,1.81058,1.81087,1.80838,1.81087,36000000.0
2008-10-03 08:10:00,1.80922,1.81101,1.80865,1.80979,46000000.0
2008-10-03 08:15:00,1.8099,1.8099,1.80748,1.80849,47000000.0
2008-10-03 08:20:00,1.80877,1.8088,1.80563,1.80781,43000000.0
2008-10-03 08:25:00,1.80805,1.80808,1.80526,1.8063,44000000.0
2008-10-03 08:30:00,1.80731,1.80868,1.80667,1.80809,45000000.0
2008-10-03 08:35:00,1.80763,1.80918,1.80703,1.80817,50000000.0
2008-10-03 08:40:00,1.80672,1.80927,1.80615,1.80669,47000000.0
2008-10-03 08:45:00,1.80868,1.80968,1.80706,1.80718,45000000.0
2008-10-03 08:50:00,1.80921,1.80966,1.80725,1.80938,46000000.0
2008-10-03 08:55:00,1.81006,1.81135,1.80856,1.81127,47000000.0
2008-10-03 09:00:00,1.80993,1.81064,1.80725,1.8087,41000000.0
2008-10-03 09:05:00,1.80774,1.80905,1.80629,1.80634,45000000.0
2008-10-03 09:10:00,1.8086,1.8099,1.80704,1.8082,43000000.0
2008-10-03 09:15:00,1.80858,1.80869,1.80609,1.80657,45000000.0
2008-10-03 09:20:00,1.8062,1.81178,1.8062,1.81029,42000000.0
2008-10-03 09:25:00,1.81079,1.81854,1.81072,1.81448,44000000.0
2008-10-03 09:30:00,1.81285,1.81463,1.81209,1.81304,47000000.0
2008-10-03 09:35:00,1.81231,1.81469,1.81158,1.81308,44000000.0
2008-10-03 09:40:00,1.81362,1.81587,1.81362,1.81477,42000000.0
2008-10-03 09:45:00,1.81425,1.8153,1.81337,1.81379,43000000.0
2008-10-03 09:50:00,1.81424,1.81542,1.81369,1.81452,42000000.0
2008-10-03 09:55:00,1.81414,1.81509,1.81312,1.81419,42000000.0
2008-10-03 10:00:00,1.81496,1.81586,1.81349,1.81475,43000000.0
2008-10-03 10:05:00,1.81433,1.81528,1.81199,1.81251,45000000.0
2008-10-03 10:10:00,1.81193,1.81295,1.81071,1.81214,54000000.0
2008-10-03 10:15:00,1.81098,1.81221,1.80854,1.80873,38000000.0
2008-10-03 10:20:00,1.8092,1.81012,1.80762,1.80979,43000000.0
2008-10-03 10:25:00,1.80972,1.81066,1.80427,1.80431,36000000.0
2008-10-03 10:30:00,1.80669,1.81056,1.80468,1.80905,45000000.0
2008-10-03 10:35:00,1.80957,1.80961,1.80583,1.80826,45000000.0
2008-10-03 10:40:00,1.80857,1.80977,1.80833,1.80883,42000000.0
2008-10-03 10:45:00,1.80768,1.80979,1.80768,1.80963,49000000.0
2008-10-03 10:50:00,1.80951,1.80993,1.8088,1.8088,43000000.0
2008-10-03 10:55:00,1.80824,1.80909,1.80779,1.80909,42000000.0
2008-10-03 11:00:00,1.80907,1.80981,1.80838,1.80858,41000000.0
2008-10-03 11:05:00,1.80909,1.80924,1.80774,1.808,46000000.0
2008-10-03 11:10:00,1.80778,1.80822,1.80707,1.80727,41000000.0
2008-10-03 11:15:00,1.80644,1.81073,1.80644,1.80884,45000000.0
2008-10-03 11:20:00,1.80855,1.81095,1.80855,1.81028,37000000.0
2008-10-03 11:25:00,1.8111,1.81184,1.80965,1.81013,45000000.0
2008-10-03 11:30:00,1.80944,1.81221,1.80944,1.81207,38000000.0
2008-10-03 11:35:00,1.81147,1.81228,1.81064,1.81173,51000000.0
2008-10-03 11:40:00,1.81154,1.81343,1.81118,1.81313,45000000.0
2008-10-03 11:45:00,1.81321,1.81444,1.81279,1.81319,48000000.0
2008-10-03 11:50:00,1.81308,1.81372,1.81259,1.81306,48000000.0
2008-10-03 11:55:00,1.81232,1.81232,1.81055,1.81157,35000000.0
2008-10-03 12:00:00,1.81094,1.81158,1.80909,1.8104,40000000.0
2008-10-03 12:05:00,1.81048,1.81122,1.80998,1.81065,48000000.0
2008-10-03 12:10:00,1.8107,1.81116,1.8099,1.81004,40000000.0
2008-10-03 12:15:00,1.809,1.81115,1.80896,1.81092,46000000.0
2008-10-03 12:20:00,1.81122,1.81184,1.81085,1.81164,47000000.0
2008-10-03 12:25:00,1.81151,1.81305,1.81149,1.81267,46000000.0
2008-10-03 12:30:00,1.81175,1.81244,1.81106,1.81184,49000000.0
2008-10-03 12:35:00,1.81192,1.8124,1.81008,1.81008,41000000.0
2008-10-03 12:40:00,1.8105,1.81427,1.8105,1.81351,42000000.0
2008-10-03 12:45:00,1.81348,1.81401,1.81307,1.81401,47000000.0
2008-10-03 12:50:00,1.81433,1.81578,1.81431,1.81559,46000000.0
2008-10-03 12:55:00,1.81515,1.81515,1.81285,1.81413,44000000.0
2008-10-03 13:00:00,1.8134,1.81468,1.8121,1.8121,42000000.0
2008-10-03 13:05:00,1.81251,1.81315,1.81177,1.81185,42000000.0
2008-10-03 13:10:00,1.81172,1.81188,1.80943,1.80975,50000000.0
2008-10-03 13:15:00,1.809,1.80959,1.80766,1.80799,45000000.0
2008-10-03 13:20:00,1.80765,1.80936,1.80747,1.80911,45000000.0
2008-10-03 13:25:00,1.80951,1.80968,1.80769,1.80867,46000000.0
2008-10-03 13:30:00,1.80779,1.81023,1.80779,1.80961,38000000.0
2008-10-03 13:35:00,1.80965,1.80965,1.80849,1.80956,43000000.0
2008-10-03 13:40:00,1.80959,1.81366,1.80959,1.81347,44000000.0
2008-10-03 13:45:00,1.81269,1.81421,1.81203,1.81283,51000000.0
2008-10-03 13:50:00,1.81284,1.81352,1.81182,1.81326,47000000.0
2008-10-03 13:55:00,1.81324,1.81363,1.81205,1.8125,42000000.0
2008-10-03 14:00:00,1.81173,1.8123,1.80845,1.81048,46000000.0
2008-10-03 14:05:00,1.80833,1.81183,1.80796,1.8113,45000000.0
2008-10-03 14:10:00,1.8109,1.8125,1.80902,1.8125,46000000.0
2008-10-03 14:15:00,1.81253,1.81425,1.81238,1.81389,45000000.0
2008-10-03 14:20:00,1.81388,1.81707,1.81388,1.81624,44000000.0
2008-10-03 14:25:00,1.81647,1.82091,1.81647,1.82091,43000000.0
2008-10-03 14:30:00,1.82147,1.82219,1.81052,1.81088,43000000.0
2008-10-03 14:35:00,1.81081,1.81138,1.80736,1.80785,42000000.0
2008-10-03 14:40:00,1.8073,1.8091,1.80666,1.80835,47000000.0
2008-10-03 14:45:00,1.8079,1.8079,1.80322,1.80322,47000000.0
2008-10-03 14:50:00,1.80394,1.8054,1.80314,1.80314,46000000.0
2008-10-03 14:55:00,1.80301,1.80495,1.8018,1.8021,43000000.0
2008-10-03 15:00:00,1.80059,1.80307,1.80034,1.80049,42000000.0
2008-10-03 15:05:00,1.80052,1.80369,1.80052,1.80136,44000000.0
2008-10-03 15:10:00,1.80117,1.80125,1.79711,1.79849,47000000.0
2008-10-03 15:15:00,1.79891,1.79918,1.79472,1.79588,46000000.0
2008-10-03 15:20:00,1.79575,1.79605,1.79269,1.79506,45000000.0
2008-10-03 15:25:00,1.79505,1.7957,1.79351,1.79425,46000000.0
2008-10-03 15:30:00,1.79395,1.795,1.7927,1.79475,51000000.0
2008-10-03 15:35:00,1.7955,1.79556,1.79334,1.79363,42000000.0
2008-10-03 15:40:00,1.7939,1.79429,1.79149,1.79312,46000000.0
2008-10-03 15:45:00,1.79307,1.7946,1.79196,1.79454,40000000.0
2008-10-03 15:50:00,1.79449,1.79522,1.79258,1.79323,38000000.0
2008-10-03 15:55:00,1.79337,1.79337,1.78766,1.79068,40000000.0
2008-10-03 16:00:00,1.7908,1.7908,1.78802,1.79016,46000000.0
2008-10-03 16:05:00,1.79058,1.7921,1.78987,1.7914,46000000.0
2008-10-03 16:10:00,1.79082,1.79198,1.78773,1.78782,43000000.0
2008-10-03 16:15:00,1.78729,1.78902,1.78641,1.78868,50000000.0
2008-10-03 16:20:00,1.78917,1.78949,1.78655,1.78866,45000000.0
2008-10-03 16:25:00,1.78881,1.78903,1.78595,1.78636,42000000.0
2008-10-03 16:30:00,1.7861,1.78816,1.78553,1.78771,45000000.0
2008-10-03 16:35:00,1.78735,1.78793,1.78614,1.78645,47000000.0
2008-10-03 16:40:00,1.78702,1.79181,1.78683,1.79145,41000000.0
2008-10-03 16:45:00,1.79203,1.79441,1.79116,1.7918,46000000.0
2008-10-03 16:50:00,1.79157,1.7945,1.79157,1.7945,43000000.0
2008-10-03 16:55:00,1.79469,1.79678,1.79254,1.79254,43000000.0
2008-10-03 17:00:00,1.79252,1.79315,1.79039,1.79214,41000000.0
2008-10-03 17:05:00,1.79279,1.79292,1.79052,1.79098,39000000.0
2008-10-03 17:10:00,1.79031,1.79123,1.78845,1.791,40000000.0
2008-10-03 17:15:00,1.79153,1.79319,1.78987,1.79124,41000000.0
2008-10-03 17:20:00,1.79077,1.79214,1.79008,1.7918,50000000.0
2008-10-03 17:25:00,1.79165,1.79194,1.7896,1.79141,51000000.0
2008-10-03 17:30:00,1.79137,1.79491,1.79137,1.79366,45000000.0
2008-10-03 17:35:00,1.79406,1.79551,1.79371,1.79551,39000000.0
2008-10-03 17:40:00,1.79591,1.79803,1.79351,1.79398,47000000.0
2008-10-03 17:45:00,1.79399,1.79409,1.79175,1.79278,41000000.0
2008-10-03 17:50:00,1.79302,1.79482,1.79198,1.79472,48000000.0
2008-10-03 17:55:00,1.79454,1.79545,1.79194,1.79211,48000000.0
2008-10-03 18:00:00,1.79245,1.79529,1.79177,1.79253,39000000.0
2008-10-03 18:05:00,1.79341,1.79557,1.79284,1.79479,40000000.0
2008-10-03 18:10:00,1.79563,1.79616,1.79465,1.79538,50000000.0
2008-10-03 18:15:00,1.79421,1.79572,1.79222,1.79284,46000000.0
2008-10-03 18:20:00,1.79326,1.7938,1.7917,1.79225,40000000.0
2008-10-03 18:25:00,1.7923,1.79244,1.79136,1.79221,41000000.0
2008-10-03 18:30:00,1.79235,1.79322,1.79161,1.79304,41000000.0
2008-10-03 18:35:00,1.79246,1.79261,1.79124,1.79261,37000000.0
2008-10-03 18:40:00,1.79238,1.79238,1.78795,1.78926,44000000.0
2008-10-03 18:45:00,1.78945,1.79093,1.78744,1.78932,40000000.0
2008-10-03 18:50:00,1.78885,1.79177,1.78856,1.79106,44000000.0
2008-10-03 18:55:00,1.79021,1.79064,1.78733,1.78733,42000000.0
2008-10-03 19:00:00,1.78658,1.78806,1.7857,1.78571,40000000.0
2008-10-03 19:05:00,1.7856,1.78751,1.78228,1.78708,46000000.0
2008-10-03 19:10:00,1.78711,1.78766,1.78415,1.78703,44000000.0
2008-10-03 19:15:00,1.78667,1.78743,1.78525,1.78663,38000000.0
2008-10-03 19:20:00,1.78676,1.78699,1.78387,1.78653,36000000.0
2008-10-03 19:25:00,1.78637,1.79358,1.78574,1.79135,47000000.0
2008-10-03 19:30:00,1.79122,1.79504,1.79025,1.7948,41000000.0
2008-10-03 19:35:00,1.79313,1.79396,1.79086,1.79258,41000000.0
2008-10-03 19:40:00,1.79289,1.79477,1.79115,1.79377,41000000.0
2008-10-03 19:45:00,1.79495,1.79971,1.7935,1.79541,77000000.0
2008-10-03 19:50:00,1.7956,1.79784,1.7931,1.79774,102000000.0
2008-10-03 19:55:00,1.79713,1.80074,1.79614,1.79964,72000000.0
2008-10-03 20:00:00,1.79854,1.80279,1.79838,1.80279,78000000.0
2008-10-03 20:05:00,1.80284,1.80401,1.80157,1.8033,78000000.0
2008-10-03 20:10:00,1.80316,1.80537,1.80151,1.80273,46000000.0
2008-10-03 20:15:00,1.80235,1.80406,1.79992,1.80406,62000000.0
2008-10-03 20:20:00,1.8035,1.80363,1.79814,1.80018,116000000.0
2008-10-03 20:25:00,1.79724,1.80235,1.79606,1.80161,92000000.0
2008-10-03 20:30:00,1.80216,1.80293,1.79654,1.80288,70000000.0
2008-10-03 20:35:00,1.80002,1.80367,1.79756,1.79787,89000000.0
2008-10-03 20:40:00,1.79801,1.80166,1.79581,1.79804,48000000.0
2008-10-03 20:45:00,1.80008,1.80243,1.79851,1.79982,73000000.0
2008-10-03 20:50:00,1.80164,1.80287,1.79963,1.7998,47000000.0
2008-10-03 20:55:00,1.79994,1.80244,1.79865,1.79868,58000000.0
2008-10-03 21:00:00,1.80075,1.80075,1.79452,1.79633,65000000.0
2008-10-03 21:05:00,1.79659,1.79668,1.79381,1.79635,40000000.0
2008-10-03 21:10:00,1.79409,1.7989,1.79409,1.7989,39000000.0
2008-10-03 21:15:00,1.79742,1.799,1.79626,1.79826,45000000.0
2008-10-03 21:20:00,1.7969,1.79799,1.79456,1.79799,40000000.0
2008-10-03 21:25:00,1.79622,1.79973,1.79568,1.79732,46000000.0
2008-10-03 21:30:00,1.79928,1.79941,1.79597,1.79826,46000000.0
2008-10-03 21:35:00,1.79572,1.79851,1.79572,1.79845,39000000.0
2008-10-03 21:40:00,1.79645,1.80328,1.79556,1.80313,43000000.0
2008-10-03 21:45:00,1.80152,1.80406,1.79841,1.79903,40000000.0
2008-10-03 21:50:00,1.79998,1.81585,1.79924,1.80754,44000000.0
2008-10-03 21:55:00,1.806,1.81058,1.80386,1.80614,44000000.0
2008-10-03 22:00:00,1.80818,1.80968,1.80048,1.80718,43000000.0
2008-10-03 22:05:00,1.80829,1.80976,1.80647,1.80664,41000000.0
2008-10-03 22:10:00,1.80643,1.8104,1.80513,1.80833,43000000.0
2008-10-03 22:15:00,1.80949,1.81117,1.80813,1.80882,41000000.0
2008-10-03 22:20:00,1.80817,1.8102,1.80762,1.80795,42000000.0
2008-10-03 22:25:00,1.80967,1.82105,1.80793,1.81614,42000000.0
2008-10-03 22:30:00,1.81435,1.81599,1.80679,1.80702,46000000.0
2008-10-03 22:35:00,1.80755,1.8107,1.80755,1.8087,53000000.0
2008-10-03 22:40:00,1.8102,1.8104,1.80465,1.80698,40000000.0
2008-10-03 22:45:00,1.80595,1.80673,1.80087,1.80237,39000000.0
2008-10-03 22:50:00,1.793,1.8006,1.79288,1.8006,51000000.0
2008-10-03 22:55:00,1.80041,1.80068,1.79717,1.79954,46000000.0
2008-10-05 23:00:00,1.79602,1.79637,1.78772,1.78827,38000000.0
2008-10-05 23:05:00,1.78836,1.78913,1.78827,1.78873,42000000.0
2008-10-05 23:10:00,1.78877,1.79611,1.78864,1.79059,46000000.0
2008-10-05 23:15:00,1.79139,1.79585,1.78811,1.78811,38000000.0
2008-10-05 23:20:00,1.79035,1.79676,1.78565,1.78884,45000000.0
2008-10-05 23:25:00,1.78659,1.79048,1.78646,1.78654,37000000.0
2008-10-05 23:30:00,1.79739,1.79739,1.78594,1.78657,44000000.0
2008-10-05 23:35:00,1.78622,1.79037,1.78587,1.78604,45000000.0
2008-10-05 23:40:00,1.78628,1.79045,1.78499,1.78518,45000000.0
2008-10-05 23:45:00,1.78836,1.79392,1.78294,1.78512,32000000.0
2008-10-05 23:50:00,1.78786,1.78786,1.78131,1.78131,45000000.0
2008-10-05 23:55:00,1.78117,1.78471,1.77928,1.78378,47000000.0
2008-10-06 00:00:00,1.78926,1.78926,1.78047,1.78138,45000000.0
2008-10-06 00:05:00,1.7823,1.78479,1.78012,1.78423,45000000.0
2008-10-06 00:10:00,1.78103,1.78965,1.78103,1.78683,37000000.0
2008-10-06 00:15:00,1.78988,1.78988,1.78109,1.78109,43000000.0
2008-10-06 00:20:00,1.78247,1.7856,1.77669,1.78439,43000000.0
2008-10-06 00:25:00,1.77564,1.78661,1.77564,1.77794,48000000.0
2008-10-06 00:30:00,1.79347,1.79347,1.77771,1.77924,45000000.0
2008-10-06 00:35:00,1.78795,1.78795,1.77772,1.78559,38000000.0
2008-10-06 00:40:00,1.77998,1.78801,1.77425,1.77491,42000000.0
2008-10-06 00:45:00,1.79326,1.79326,1.77484,1.77836,39000000.0
2008-10-06 00:50:00,1.77802,1.77846,1.77356,1.77675,53000000.0
2008-10-06 00:55:00,1.77431,1.77688,1.77211,1.77461,55000000.0
2008-10-06 01:00:00,1.78906,1.78906,1.77024,1.77024,42000000.0
2008-10-06 01:05:00,1.77398,1.77398,1.76953,1.77084,47000000.0
2008-10-06 01:10:00,1.77193,1.77808,1.77163,1.77429,45000000.0
2008-10-06 01:15:00,1.79023,1.79023,1.77619,1.78819,43000000.0
2008-10-06 01:20:00,1.78595,1.78979,1.78454,1.78979,46000000.0
2008-10-06 01:25:00,1.78594,1.78947,1.7841,1.78859,64000000.0
2008-10-06 01:30:00,1.79292,1.79292,1.7844,1.78496,57000000.0
2008-10-06 01:35:00,1.78758,1.78839,1.78366,1.78711,37000000.0
2008-10-06 01:40:00,1.78382,1.78714,1.78135,1.78535,59000000.0
2008-10-06 01:45:00,1.78444,1.78802,1.78228,1.78524,41000000.0
2008-10-06 01:50:00,1.78125,1.78599,1.78021,1.78312,43000000.0
2008-10-06 01:55:00,1.7831,1.78781,1.78288,1.78567,33000000.0
2008-10-06 02:00:00,1.78849,1.7898,1.78467,1.78575,33000000.0
2008-10-06 02:05:00,1.78719,1.79076,1.78567,1.78891,43000000.0
2008-10-06 02:10:00,1.78875,1.78875,1.78285,1.78756,41000000.0
2008-10-06 02:15:00,1.78738,1.78738,1.78153,1.78181,59000000.0
2008-10-06 02:20:00,1.78445,1.78672,1.78169,1.78373,37000000.0
2008-10-06 02:25:00,1.78261,1.78859,1.78261,1.78454,57000000.0
2008-10-06 02:30:00,1.78753,1.79163,1.7838,1.78991,64000000.0
2008-10-06 02:35:00,1.78561,1.79156,1.7856,1.79156,46000000.0
2008-10-06 02:40:00,1.79083,1.79625,1.78873,1.79625,43000000.0
2008-10-06 02:45:00,1.79216,1.79684,1.79204,1.79684,37000000.0
2008-10-06 02:50:00,1.79711,1.79854,1.793,1.793,47000000.0
2008-10-06 02:55:00,1.79686,1.79688,1.79147,1.7965,42000000.0
2008-10-06 03:00:00,1.79293,1.79649,1.79136,1.79598,55000000.0
2008-10-06 03:05:00,1.7955,1.7955,1.78953,1.79278,67000000.0
2008-10-06 03:10:00,1.79279,1.79378,1.78872,1.78958,49000000.0
2008-10-06 03:15:00,1.79403,1.79509,1.78322,1.79509,42000000.0
2008-10-06 03:20:00,1.79499,1.79499,1.78975,1.7939,46000000.0
2008-10-06 03:25:00,1.78917,1.79319,1.789,1.78961,45000000.0
2008-10-06 03:30:00,1.79334,1.79355,1.78863,1.78863,42000000.0
2008-10-06 03:35:00,1.7897,1.79391,1.78841,1.79391,43000000.0
2008-10-06 03:40:00,1.79267,1.79416,1.78904,1.79009,35000000.0
2008-10-06 03:45:00,1.78029,1.79474,1.78029,1.79472,44000000.0
2008-10-06 03:50:00,1.7911,1.79658,1.7911,1.79566,40000000.0
2008-10-06 03:55:00,1.79294,1.79666,1.78869,1.78933,45000000.0
2008-10-06 04:00:00,1.79019,1.79679,1.79019,1.79604,47000000.0
2008-10-06 04:05:00,1.79597,1.79597,1.79201,1.7959,45000000.0
2008-10-06 04:10:00,1.79282,1.79657,1.79281,1.79395,31000000.0
2008-10-06 04:15:00,1.79639,1.79752,1.79263,1.79718,39000000.0
2008-10-06 04:20:00,1.79311,1.79723,1.7928,1.79462,45000000.0
2008-10-06 04:25:00,1.79516,1.80041,1.79515,1.79654,44000000.0
2008-10-06 04:30:00,1.79892,1.79932,1.79425,1.79479,37000000.0
2008-10-06 04:35:00,1.7956,1.79859,1.79456,1.79478,45000000.0
2008-10-06 04:40:00,1.7951,1.79924,1.79487,1.79829,38000000.0
2008-10-06 04:45:00,1.79965,1.79995,1.79534,1.79839,46000000.0
2008-10-06 04:50:00,1.7939,1.79796,1.7936,1.79777,42000000.0
2008-10-06 04:55:00,1.79354,1.79874,1.79354,1.79874,33000000.0
2008-10-06 05:00:00,1.79785,1.79873,1.79397,1.79413,46000000.0
2008-10-06 05:05:00,1.79477,1.79877,1.79374,1.79802,49000000.0
2008-10-06 05:10:00,1.79514,1.79858,1.79437,1.79453,39000000.0
2008-10-06 05:15:00,1.79687,1.79883,1.79252,1.79883,40000000.0
2008-10-06 05:20:00,1.79542,1.79922,1.79542,1.79917,53000000.0
2008-10-06 05:25:00,1.79536,1.79948,1.79373,1.7975,46000000.0
2008-10-06 05:30:00,1.79702,1.79875,1.79413,1.79457,42000000.0
2008-10-06 05:35:00,1.79395,1.79859,1.79115,1.79591,42000000.0
2008-10-06 05:40:00,1.79307,1.79746,1.79209,1.79632,41000000.0
2008-10-06 05:45:00,1.79555,1.7959,1.79108,1.79503,43000000.0
2008-10-06 05:50:00,1.79497,1.7961,1.79031,1.7961,41000000.0
2008-10-06 05:55:00,1.79235,1.80056,1.79007,1.7978,43000000.0
2008-10-06 06:00:00,1.7932,1.80168,1.78921,1.79232,44000000.0
2008-10-06 06:05:00,1.79364,1.79947,1.79364,1.79927,44000000.0
2008-10-06 06:10:00,1.79898,1.79968,1.79536,1.79929,40000000.0
2008-10-06 06:15:00,1.79845,1.80304,1.79631,1.7964,43000000.0
2008-10-06 06:20:00,1.79504,1.80129,1.79346,1.79625,39000000.0
2008-10-06 06:25:00,1.7986,1.8019,1.79704,1.80068,46000000.0
2008-10-06 06:30:00,1.80073,1.80073,1.79435,1.79933,46000000.0
2008-10-06 06:35:00,1.79816,1.79961,1.79543,1.79848,40000000.0
2008-10-06 06:40:00,1.79585,1.80102,1.79452,1.80049,45000000.0
2008-10-06 06:45:00,1.79908,1.80149,1.79517,1.80003,39000000.0
2008-10-06 06:50:00,1.79951,1.80062,1.7958,1.79602,40000000.0
2008-10-06 06:55:00,1.79513,1.8002,1.79493,1.79954,65000000.0
2008-10-06 07:00:00,1.79876,1.80182,1.79651,1.80167,58000000.0
2008-10-06 07:05:00,1.80179,1.80219,1.79752,1.80219,47000000.0
2008-10-06 07:10:00,1.79904,1.80288,1.79644,1.79644,73000000.0
2008-10-06 07:15:00,1.79979,1.80129,1.79578,1.80021,48000000.0
2008-10-06 07:20:00,1.8005,1.80063,1.79572,1.80063,89000000.0
2008-10-06 07:25:00,1.79679,1.80001,1.79161,1.79476,70000000.0
2008-10-06 07:30:00,1.7978,1.79836,1.79344,1.79609,92000000.0
2008-10-06 07:35:00,1.79263,1.79896,1.79263,1.79502,116000000.0
2008-10-06 07:40:00,1.79562,1.80014,1.79524,1.79916,62000000.0
2008-10-06 07:45:00,1.79951,1.80162,1.79664,1.7988,46000000.0
2008-10-06 07:50:00,1.79825,1.80619,1.79825,1.80491,78000000.0
2008-10-06 07:55:00,1.8007,1.80442,1.79941,1.80379,78000000.0
2008-10-06 08:00:00,1.80011,1.80666,1.80011,1.8013,72000000.0
2008-10-06 08:05:00,1.801,1.80596,1.79931,1.80555,102000000.0
2008-10-06 08:10:00,1.80266,1.81427,1.80154,1.81324,77000000.0
2008-10-06 08:15:00,1.81131,1.81357,1.80768,1.81075,41000000.0
2008-10-06 08:20:00,1.81062,1.81305,1.80513,1.80529,41000000.0
2008-10-06 08:25:00,1.80606,1.81577,1.80606,1.81227,41000000.0
2008-10-06 08:30:00,1.81461,1.81798,1.81191,1.81397,47000000.0
2008-10-06 08:35:00,1.81849,1.82097,1.81516,1.81596,36000000.0
2008-10-06 08:40:00,1.82118,1.82118,1.81226,1.81245,38000000.0
2008-10-06 08:45:00,1.81589,1.81818,1.81355,1.81557,44000000.0
2008-10-06 08:50:00,1.81421,1.81876,1.81177,1.81611,46000000.0
2008-10-06 08:55:00,1.81177,1.81571,1.81139,1.81147,40000000.0
2008-10-06 09:00:00,1.8148,1.81913,1.81168,1.81783,42000000.0
2008-10-06 09:05:00,1.81775,1.82058,1.81578,1.81877,44000000.0
2008-10-06 09:10:00,1.81777,1.81974,1.81493,1.81493,40000000.0
2008-10-06 09:15:00,1.81393,1.81831,1.81393,1.81831,44000000.0
2008-10-06 09:20:00,1.81787,1.81876,1.81545,1.81678,37000000.0
2008-10-06 09:25:00,1.81854,1.81875,1.81357,1.815,41000000.0
2008-10-06 09:30:00,1.81446,1.81615,1.81357,1.81516,41000000.0
2008-10-06 09:35:00,1.81395,1.81712,1.81395,1.8165,40000000.0
2008-10-06 09:40:00,1.81597,1.81602,1.81142,1.81142,46000000.0
2008-10-06 09:45:00,1.81134,1.81415,1.81134,1.81337,50000000.0
2008-10-06 09:50:00,1.81411,1.81497,1.81224,1.81497,40000000.0
2008-10-06 09:55:00,1.81378,1.81757,1.81378,1.81642,39000000.0
2008-10-06 10:00:00,1.81762,1.81862,1.81477,1.81686,48000000.0
2008-10-06 10:05:00,1.81804,1.81902,1.81653,1.81677,48000000.0
2008-10-06 10:10:00,1.81782,1.81976,1.81594,1.81976,41000000.0
2008-10-06 10:15:00,1.8195,1.82304,1.81793,1.82064,47000000.0
2008-10-06 10:20:00,1.82037,1.82222,1.81819,1.82171,39000000.0
2008-10-06 10:25:00,1.82186,1.82221,1.81934,1.82219,45000000.0
2008-10-06 10:30:00,1.82118,1.82204,1.8194,1.82079,51000000.0
2008-10-06 10:35:00,1.81935,1.82287,1.81935,1.82081,50000000.0
2008-10-06 10:40:00,1.8223,1.82243,1.81929,1.82117,41000000.0
2008-10-06 10:45:00,1.82035,1.82479,1.81859,1.82449,40000000.0
2008-10-06 10:50:00,1.82477,1.8248,1.82155,1.82296,39000000.0
2008-10-06 10:55:00,1.82292,1.82312,1.82129,1.82227,41000000.0
2008-10-06 11:00:00,1.82151,1.82174,1.81813,1.82072,43000000.0
2008-10-06 11:05:00,1.82045,1.8226,1.81876,1.82007,43000000.0
2008-10-06 11:10:00,1.819,1.82,1.81726,1.81798,46000000.0
2008-10-06 11:15:00,1.81837,1.81879,1.81627,1.81792,41000000.0
2008-10-06 11:20:00,1.818,1.8184,1.81591,1.8184,47000000.0
2008-10-06 11:25:00,1.81722,1.81962,1.81548,1.81624,45000000.0
2008-10-06 11:30:00,1.81629,1.81898,1.8156,1.81857,42000000.0
2008-10-06 11:35:00,1.8186,1.81894,1.816,1.81894,45000000.0
2008-10-06 11:40:00,1.81877,1.81991,1.81773,1.81851,50000000.0
2008-10-06 11:45:00,1.81985,1.82264,1.81892,1.82257,43000000.0
2008-10-06 11:50:00,1.82188,1.82232,1.8184,1.81853,46000000.0
2008-10-06 11:55:00,1.81852,1.82164,1.81852,1.81979,46000000.0
2008-10-06 12:00:00,1.81942,1.82062,1.81858,1.81979,40000000.0
2008-10-06 12:05:00,1.81859,1.82255,1.81812,1.82255,38000000.0
2008-10-06 12:10:00,1.82104,1.82497,1.82104,1.82131,40000000.0
2008-10-06 12:15:00,1.82254,1.82428,1.81982,1.8229,46000000.0
2008-10-06 12:20:00,1.82428,1.82428,1.82177,1.82389,42000000.0
2008-10-06 12:25:00,1.8234,1.82522,1.82195,1.82284,51000000.0
2008-10-06 12:30:00,1.82333,1.82591,1.82242,1.82484,46000000.0
2008-10-06 12:35:00,1.8249,1.8249,1.82226,1.82246,45000000.0
2008-10-06 12:40:00,1.82248,1.82363,1.82099,1.82265,46000000.0
2008-10-06 12:45:00,1.822,1.82236,1.81832,1.81832,47000000.0
2008-10-06 12:50:00,1.81883,1.81883,1.81673,1.81755,44000000.0
2008-10-06 12:55:00,1.81622,1.81814,1.81612,1.81729,42000000.0
2008-10-06 13:00:00,1.81728,1.82026,1.81649,1.81913,43000000.0
2008-10-06 13:05:00,1.82059,1.82059,1.81711,1.81751,46000000.0
2008-10-06 13:10:00,1.81825,1.82163,1.8179,1.82163,47000000.0
2008-10-06 13:15:00,1.82138,1.82343,1.82071,1.82341,47000000.0
2008-10-06 13:20:00,1.82203,1.82317,1.82128,1.82186,42000000.0
2008-10-06 13:25:00,1.82179,1.82434,1.82142,1.82404,43000000.0
2008-10-06 13:30:00,1.82411,1.82421,1.81956,1.82179,43000000.0
2008-10-06 13:35:00,1.82179,1.82186,1.81835,1.8204,44000000.0
2008-10-06 13:40:00,1.82192,1.82214,1.81831,1.81992,45000000.0
2008-10-06 13:45:00,1.81839,1.82074,1.81768,1.81966,46000000.0
2008-10-06 13:50:00,1.81895,1.82057,1.81753,1.81918,45000000.0
2008-10-06 13:55:00,1.81746,1.81947,1.8161,1.81827,46000000.0
2008-10-06 14:00:00,1.81666,1.81965,1.81531,1.81811,42000000.0
2008-10-06 14:05:00,1.81808,1.81808,1.81552,1.81618,47000000.0
2008-10-06 14:10:00,1.81605,1.81793,1.81592,1.8178,51000000.0
2008-10-06 14:15:00,1.81821,1.82268,1.81553,1.82184,44000000.0
2008-10-06 14:20:00,1.82165,1.82253,1.81967,1.82055,43000000.0
2008-10-06 14:25:00,1.8191,1.82013,1.81796,1.81914,38000000.0
2008-10-06 14:30:00,1.81857,1.82214,1.81685,1.8215,46000000.0
2008-10-06 14:35:00,1.8206,1.82335,1.81943,1.82214,45000000.0
2008-10-06 14:40:00,1.82051,1.82207,1.82008,1.82164,45000000.0
2008-10-06 14:45:00,1.82079,1.82306,1.8204,1.82306,50000000.0
2008-10-06 14:50:00,1.82315,1.82398,1.82216,1.82276,42000000.0
2008-10-06 14:55:00,1.82355,1.82868,1.82291,1.82686,42000000.0
2008-10-06 15:00:00,1.8269,1.82829,1.82277,1.82377,44000000.0
2008-10-06 15:05:00,1.8246,1.83092,1.8246,1.83092,46000000.0
2008-10-06 15:10:00,1.83136,1.84042,1.8311,1.84042,47000000.0
2008-10-06 15:15:00,1.83986,1.84881,1.83863,1.84543,42000000.0
2008-10-06 15:20:00,1.84448,1.84623,1.84196,1.84215,41000000.0
2008-10-06 15:25:00,1.84276,1.84429,1.84077,1.84429,49000000.0
2008-10-06 15:30:00,1.84355,1.84796,1.84355,1.84606,46000000.0
2008-10-06 15:35:00,1.84537,1.84554,1.84277,1.84386,47000000.0
2008-10-06 15:40:00,1.84345,1.84472,1.84253,1.84444,46000000.0
2008-10-06 15:45:00,1.84427,1.84657,1.84304,1.84494,40000000.0
2008-10-06 15:50:00,1.84584,1.85464,1.84542,1.85228,48000000.0
2008-10-06 15:55:00,1.85636,1.86148,1.85387,1.86148,40000000.0
2008-10-06 16:00:00,1.86099,1.86273,1.85421,1.8582,35000000.0
2008-10-06 16:05:00,1.85921,1.86687,1.8587,1.86463,48000000.0
2008-10-06 16:10:00,1.86563,1.87112,1.86539,1.8697,48000000.0
2008-10-06 16:15:00,1.87025,1.87882,1.86757,1.87656,45000000.0
2008-10-06 16:20:00,1.87709,1.87795,1.86328,1.87032,51000000.0
2008-10-06 16:25:00,1.87048,1.87228,1.8661,1.87138,38000000.0
2008-10-06 16:30:00,1.87318,1.87344,1.86679,1.86725,45000000.0
2008-10-06 16:35:00,1.86704,1.8736,1.86673,1.86783,37000000.0
2008-10-06 16:40:00,1.86857,1.8714,1.86715,1.86826,45000000.0
2008-10-06 16:45:00,1.86649,1.86745,1.8621,1.86333,41000000.0
2008-10-06 16:50:00,1.86219,1.86333,1.85619,1.85699,46000000.0
2008-10-06 16:55:00,1.85599,1.85963,1.85479,1.85479,41000000.0
2008-10-06 17:00:00,1.85461,1.8588,1.85152,1.85152,42000000.0
2008-10-06 17:05:00,1.85181,1.85252,1.84772,1.84985,43000000.0
2008-10-06 17:10:00,1.84928,1.852,1.84227,1.84416,49000000.0
2008-10-06 17:15:00,1.84531,1.84619,1.84025,1.84106,42000000.0
2008-10-06 17:20:00,1.84033,1.84542,1.83987,1.843,45000000.0
2008-10-06 17:25:00,1.8432,1.84637,1.83845,1.84637,45000000.0
2008-10-06 17:30:00,1.84622,1.85137,1.84353,1.84986,36000000.0
2008-10-06 17:35:00,1.85127,1.85127,1.847,1.84831,43000000.0
2008-10-06 17:40:00,1.84909,1.84975,1.84105,1.8443,38000000.0
2008-10-06 17:45:00,1.84426,1.84851,1.8422,1.84761,54000000.0
2008-10-06 17:50:00,1.84955,1.85297,1.84801,1.84978,45000000.0
2008-10-06 17:55:00,1.85001,1.85405,1.84801,1.85265,43000000.0
2008-10-06 18:00:00,1.85332,1.85469,1.84862,1.85461,42000000.0
2008-10-06 18:05:00,1.85353,1.85772,1.85137,1.85717,42000000.0
2008-10-06 18:10:00,1.85628,1.85755,1.85167,1.85366,43000000.0
2008-10-06 18:15:00,1.85455,1.85486,1.85055,1.85446,42000000.0
2008-10-06 18:20:00,1.85314,1.85618,1.85173,1.85258,44000000.0
2008-10-06 18:25:00,1.85292,1.85564,1.85188,1.85367,47000000.0
2008-10-06 18:30:00,1.85496,1.85546,1.85252,1.85306,44000000.0
2008-10-06 18:35:00,1.8524,1.85497,1.8524,1.85402,42000000.0
2008-10-06 18:40:00,1.8539,1.86104,1.8539,1.86096,45000000.0
2008-10-06 18:45:00,1.86058,1.86128,1.85694,1.85928,43000000.0
2008-10-06 18:50:00,1.8601,1.86184,1.85889,1.8608,45000000.0
2008-10-06 18:55:00,1.86007,1.86125,1.85812,1.86062,41000000.0
2008-10-06 19:00:00,1.86297,1.86297,1.85758,1.85938,47000000.0
2008-10-06 19:05:00,1.85757,1.86086,1.85715,1.85984,46000000.0
2008-10-06 19:10:00,1.86062,1.86148,1.85564,1.85881,45000000.0
2008-10-06 19:15:00,1.8541,1.85802,1.85202,1.85548,47000000.0
2008-10-06 19:20:00,1.85156,1.85649,1.85136,1.85206,50000000.0
2008-10-06 19:25:00,1.85505,1.85718,1.85132,1.85387,45000000.0
2008-10-06 19:30:00,1.85771,1.85771,1.85201,1.85299,44000000.0
2008-10-06 19:35:00,1.85362,1.85619,1.85166,1.85209,43000000.0
2008-10-06 19:40:00,1.85215,1.85712,1.85215,1.85255,47000000.0
2008-10-06 19:45:00,1.85691,1.86249,1.85265,1.86245,46000000.0
2008-10-06 19:50:00,1.85904,1.86249,1.8561,1.85745,36000000.0
2008-10-06 19:55:00,1.86237,1.86237,1.85601,1.86189,41000000.0
2008-10-06 20:00:00,1.85808,1.86322,1.85664,1.85791,43000000.0
2008-10-06 20:05:00,1.86082,1.86205,1.85467,1.85535,42000000.0
2008-10-06 20:10:00,1.85441,1.85842,1.8533,1.85817,39000000.0
2008-10-06 20:15:00,1.85892,1.86131,1.85445,1.85829,44000000.0
2008-10-06 20:20:00,1.86269,1.86295,1.85691,1.85734,44000000.0
2008-10-06 20:25:00,1.86018,1.86192,1.85576,1.85677,45000000.0
2008-10-06 20:30:00,1.85662,1.86163,1.85631,1.86076,45000000.0
2008-10-06 20:35:00,1.85677,1.86401,1.85677,1.85918,44000000.0
2008-10-06 20:40:00,1.85835,1.86131,1.85569,1.86131,40000000.0
2008-10-06 20:45:00,1.85827,1.86215,1.85712,1.86136,41000000.0
2008-10-06 20:50:00,1.85612,1.86076,1.85558,1.85558,46000000.0
2008-10-06 20:55:00,1.85867,1.85943,1.85381,1.85491,42000000.0
2008-10-06 21:00:00,1.8575,1.85845,1.85432,1.85521,45000000.0
2008-10-06 21:05:00,1.85575,1.85905,1.85321,1.85321,42000000.0
2008-10-06 21:10:00,1.85738,1.85798,1.85291,1.85317,46000000.0
2008-10-06 21:15:00,1.85721,1.85721,1.85088,1.85555,49000000.0
2008-10-06 21:20:00,1.8524,1.85767,1.85185,1.85692,42000000.0
2008-10-06 21:25:00,1.85355,1.85754,1.8515,1.85752,52000000.0
2008-10-06 21:30:00,1.85475,1.85756,1.85273,1.853,45000000.0
2008-10-06 21:35:00,1.85327,1.85764,1.84921,1.84973,48000000.0
2008-10-06 21:40:00,1.8487,1.85532,1.8487,1.85424,45000000.0
2008-10-06 21:45:00,1.85095,1.86053,1.85095,1.86053,46000000.0
2008-10-06 21:50:00,1.85895,1.85906,1.84762,1.84813,40000000.0
2008-10-06 21:55:00,1.84851,1.85649,1.84846,1.85263,42000000.0
2008-10-06 22:00:00,1.85363,1.85703,1.85078,1.85239,44000000.0
2008-10-06 22:05:00,1.85536,1.85594,1.8498,1.85539,38000000.0
2008-10-06 22:10:00,1.85208,1.85906,1.85208,1.85431,39000000.0
2008-10-06 22:15:00,1.85937,1.86,1.85461,1.85916,40000000.0
2008-10-06 22:20:00,1.85584,1.859,1.85362,1.85507,42000000.0
2008-10-06 22:25:00,1.85766,1.85926,1.85458,1.85487,44000000.0
2008-10-06 22:30:00,1.85868,1.85877,1.85348,1.85858,38000000.0
2008-10-06 22:35:00,1.85564,1.85894,1.85499,1.85785,44000000.0
2008-10-06 22:40:00,1.8562,1.86046,1.85575,1.85728,48000000.0
2008-10-06 22:45:00,1.86102,1.86102,1.85381,1.85381,47000000.0
2008-10-06 22:50:00,1.85382,1.85792,1.85139,1.85234,48000000.0
2008-10-06 22:55:00,1.85267,1.85632,1.85133,1.8545,45000000.0
2008-10-06 23:00:00,1.8508,1.85585,1.8508,1.85558,42000000.0
2008-10-06 23:05:00,1.85227,1.85556,1.85174,1.85507,44000000.0
2008-10-06 23:10:00,1.85231,1.85477,1.84952,1.85386,43000000.0
2008-10-06 23:15:00,1.85418,1.85418,1.85011,1.85378,37000000.0
2008-10-06 23:20:00,1.84988,1.85417,1.84988,1.8534,39000000.0
2008-10-06 23:25:00,1.85027,1.85552,1.84983,1.85552,44000000.0
2008-10-06 23:30:00,1.85538,1.85762,1.85254,1.85762,43000000.0
2008-10-06 23:35:00,1.85463,1.8574,1.85227,1.85295,38000000.0
2008-10-06 23:40:00,1.85391,1.85728,1.85183,1.855,40000000.0
2008-10-06 23:45:00,1.85497,1.85534,1.85077,1.85077,45000000.0
2008-10-06 23:50:00,1.85474,1.85486,1.85013,1.85417,48000000.0
2008-10-06 23:55:00,1.8514,1.85519,1.85043,1.85519,42000000.0
2008-10-07 00:00:00,1.85371,1.85603,1.85154,1.8558,36000000.0
2008-10-07 00:05:00,1.85303,1.85671,1.85222,1.85339,26000000.0
2008-10-07 00:10:00,1.85616,1.85616,1.85164,1.85195,35000000.0
2008-10-07 00:15:00,1.85562,1.85564,1.85194,1.85564,43000000.0
2008-10-07 00:20:00,1.85281,1.85578,1.85164,1.85294,49000000.0
2008-10-07 00:25:00,1.85348,1.85742,1.85247,1.85742,40000000.0
2008-10-07 00:30:00,1.85756,1.85756,1.85311,1.85371,38000000.0
2008-10-07 00:35:00,1.85692,1.85733,1.85293,1.85714,44000000.0
2008-10-07 00:40:00,1.8531,1.85706,1.8531,1.85408,40000000.0
2008-10-07 00:45:00,1.85728,1.85728,1.85288,1.85592,39000000.0
2008-10-07 00:50:00,1.85255,1.8569,1.85255,1.85355,37000000.0
2008-10-07 00:55:00,1.85313,1.85786,1.85313,1.85447,61000000.0
2008-10-07 01:00:00,1.85811,1.85902,1.85487,1.8589,64000000.0
2008-10-07 01:05:00,1.85868,1.86059,1.85641,1.8567,44000000.0
2008-10-07 01:10:00,1.85634,1.86154,1.85634,1.86059,42000000.0
2008-10-07 01:15:00,1.86106,1.86106,1.85521,1.85764,34000000.0
2008-10-07 01:20:00,1.85551,1.85871,1.85425,1.85806,45000000.0
2008-10-07 01:25:00,1.85488,1.85945,1.85488,1.85934,60000000.0
2008-10-07 01:30:00,1.8594,1.86006,1.85562,1.85642,65000000.0
2008-10-07 01:35:00,1.85605,1.86042,1.85605,1.85689,45000000.0
2008-10-07 01:40:00,1.85726,1.85948,1.85532,1.85945,43000000.0
2008-10-07 01:45:00,1.85983,1.85983,1.85558,1.85899,42000000.0
2008-10-07 01:50:00,1.85655,1.85953,1.85655,1.85671,34000000.0
2008-10-07 01:55:00,1.85635,1.86014,1.85635,1.85639,37000000.0
2008-10-07 02:00:00,1.85686,1.86005,1.85634,1.86005,33000000.0
2008-10-07 02:05:00,1.85687,1.86098,1.85628,1.85746,43000000.0
2008-10-07 02:10:00,1.85704,1.86184,1.85704,1.86184,41000000.0
2008-10-07 02:15:00,1.86167,1.86219,1.8579,1.85816,59000000.0
2008-10-07 02:20:00,1.85889,1.86304,1.85814,1.86254,37000000.0
2008-10-07 02:25:00,1.85853,1.86256,1.85845,1.86233,57000000.0
2008-10-07 02:30:00,1.86222,1.86222,1.85711,1.8612,64000000.0
2008-10-07 02:35:00,1.85835,1.86137,1.85781,1.86062,46000000.0
2008-10-07 02:40:00,1.85676,1.8605,1.85651,1.85735,43000000.0
2008-10-07 02:45:00,1.86042,1.86042,1.85562,1.85973,47000000.0
2008-10-07 02:50:00,1.85555,1.85931,1.85519,1.85883,47000000.0
2008-10-07 02:55:00,1.85477,1.8583,1.85299,1.85299,42000000.0
2008-10-07 03:00:00,1.8565,1.8565,1.85033,1.85535,55000000.0
2008-10-07 03:05:00,1.85248,1.85543,1.85229,1.85492,17000000.0
2008-10-07 03:10:00,1.85181,1.85536,1.85181,1.85281,21000000.0
2008-10-07 03:15:00,1.85645,1.85661,1.85221,1.85656,42000000.0
2008-10-07 03:20:00,1.85614,1.85614,1.85164,1.85246,46000000.0
2008-10-07 03:25:00,1.85363,1.85647,1.85219,1.85314,45000000.0
2008-10-07 03:30:00,1.85575,1.85748,1.85347,1.85364,44000000.0
2008-10-07 03:35:00,1.85484,1.8574,1.85274,1.85632,43000000.0
2008-10-07 03:40:00,1.85366,1.85707,1.85316,1.85707,34000000.0
2008-10-07 03:45:00,1.8568,1.85705,1.85264,1.85526,44000000.0
2008-10-07 03:50:00,1.85225,1.85503,1.85084,1.85503,45000000.0
2008-10-07 03:55:00,1.85077,1.85462,1.85072,1.85132,45000000.0
2008-10-07 04:00:00,1.855,1.855,1.85109,1.85479,41000000.0
2008-10-07 04:05:00,1.85143,1.85617,1.85143,1.85531,45000000.0
2008-10-07 04:10:00,1.85271,1.85638,1.85229,1.85267,32000000.0
2008-10-07 04:15:00,1.85609,1.85656,1.85218,1.85225,42000000.0
2008-10-07 04:20:00,1.85323,1.85603,1.85243,1.85563,45000000.0
2008-10-07 04:25:00,1.85244,1.85566,1.85242,1.85566,44000000.0
2008-10-07 04:30:00,1.85629,1.85629,1.85179,1.85257,43000000.0
2008-10-07 04:35:00,1.85462,1.85571,1.85073,1.85438,45000000.0
2008-10-07 04:40:00,1.8509,1.85516,1.85067,1.8545,40000000.0
2008-10-07 04:45:00,1.85479,1.85604,1.85103,1.85235,46000000.0
2008-10-07 04:50:00,1.8527,1.85553,1.85164,1.85521,40000000.0
2008-10-07 04:55:00,1.85159,1.85684,1.85157,1.85684,41000000.0
2008-10-07 05:00:00,1.85618,1.85618,1.85181,1.85565,46000000.0
2008-10-07 05:05:00,1.85313,1.85753,1.85284,1.85753,27000000.0
2008-10-07 05:10:00,1.85492,1.85904,1.85477,1.85477,39000000.0
2008-10-07 05:15:00,1.85887,1.85889,1.85399,1.85798,32000000.0
2008-10-07 05:20:00,1.85406,1.85788,1.85373,1.85737,53000000.0
2008-10-07 05:25:00,1.85373,1.85783,1.85373,1.85457,46000000.0
2008-10-07 05:30:00,1.8565,1.8568,1.85082,1.85602,43000000.0
2008-10-07 05:35:00,1.85321,1.85682,1.85273,1.85273,42000000.0
2008-10-07 05:40:00,1.8533,1.85742,1.85277,1.85519,41000000.0
2008-10-07 05:45:00,1.85909,1.86695,1.85495,1.8654,43000000.0
2008-10-07 05:50:00,1.86466,1.8664,1.85916,1.86033,41000000.0
2008-10-07 05:55:00,1.86072,1.86637,1.85894,1.86028,43000000.0
2008-10-07 06:00:00,1.86151,1.8646,1.86032,1.86186,44000000.0
2008-10-07 06:05:00,1.86002,1.8652,1.85615,1.86187,44000000.0
2008-10-07 06:10:00,1.86064,1.86274,1.85664,1.86079,40000000.0
2008-10-07 06:15:00,1.85711,1.8625,1.85711,1.85787,43000000.0
2008-10-07 06:20:00,1.85739,1.86138,1.85551,1.85936,39000000.0
2008-10-07 06:25:00,1.85819,1.86089,1.85422,1.86081,46000000.0
2008-10-07 06:30:00,1.85773,1.86249,1.85733,1.86085,46000000.0
2008-10-07 06:35:00,1.85974,1.85974,1.85523,1.85523,8000000.0
2008-10-07 06:40:00,1.85546,1.8599,1.85455,1.85908,45000000.0
2008-10-07 06:45:00,1.85782,1.85873,1.85474,1.8583,39000000.0
2008-10-07 06:50:00,1.85751,1.85836,1.85122,1.85274,40000000.0
2008-10-07 06:55:00,1.84979,1.85532,1.84949,1.85457,65000000.0
2008-10-07 07:00:00,1.86338,1.86338,1.84835,1.84916,58000000.0
2008-10-07 07:05:00,1.84944,1.85207,1.84645,1.8501,47000000.0
2008-10-07 07:10:00,1.84689,1.85003,1.84577,1.85003,73000000.0
2008-10-07 07:15:00,1.84962,1.85052,1.8454,1.85032,48000000.0
2008-10-07 07:20:00,1.84665,1.84999,1.84518,1.8493,89000000.0
2008-10-07 07:25:00,1.8479,1.8487,1.84362,1.84724,70000000.0
2008-10-07 07:30:00,1.84358,1.84729,1.84217,1.84729,92000000.0
2008-10-07 07:35:00,1.84428,1.84812,1.84256,1.84281,116000000.0
2008-10-07 07:40:00,1.84558,1.84628,1.84107,1.84148,62000000.0
2008-10-07 07:45:00,1.8445,1.84707,1.8395,1.84707,46000000.0
2008-10-07 07:50:00,1.84323,1.85157,1.84188,1.84328,78000000.0
2008-10-07 07:55:00,1.8465,1.8465,1.83893,1.84608,78000000.0
2008-10-07 08:00:00,1.84332,1.84602,1.84069,1.84225,72000000.0
2008-10-07 08:05:00,1.84209,1.84704,1.84175,1.84274,102000000.0
2008-10-07 08:10:00,1.84282,1.84842,1.84282,1.84758,77000000.0
2008-10-07 08:15:00,1.84371,1.84995,1.84309,1.84772,41000000.0
2008-10-07 08:20:00,1.84851,1.84859,1.84154,1.84682,41000000.0
2008-10-07 08:25:00,1.84396,1.84664,1.83927,1.84076,41000000.0
2008-10-07 08:30:00,1.84447,1.84608,1.84083,1.84083,47000000.0
2008-10-07 08:35:00,1.84069,1.84425,1.83968,1.84337,36000000.0
2008-10-07 08:40:00,1.84144,1.84249,1.83393,1.83445,38000000.0
2008-10-07 08:45:00,1.8384,1.8384,1.83181,1.83338,44000000.0
2008-10-07 08:50:00,1.83305,1.83416,1.82847,1.82847,46000000.0
2008-10-07 08:55:00,1.8272,1.83211,1.8265,1.82894,40000000.0
2008-10-07 09:00:00,1.83052,1.83454,1.82791,1.83447,42000000.0
2008-10-07 09:05:00,1.83316,1.83471,1.83033,1.83471,44000000.0
2008-10-07 09:10:00,1.83363,1.8341,1.82667,1.82863,40000000.0
2008-10-07 09:15:00,1.83012,1.83503,1.82878,1.83466,44000000.0
2008-10-07 09:20:00,1.83392,1.83642,1.83051,1.83637,37000000.0
2008-10-07 09:25:00,1.8321,1.83721,1.83192,1.83721,41000000.0
2008-10-07 09:30:00,1.83535,1.83912,1.8342,1.83711,41000000.0
2008-10-07 09:35:00,1.838,1.83947,1.8353,1.83935,40000000.0
2008-10-07 09:40:00,1.83931,1.84083,1.83729,1.83783,46000000.0
2008-10-07 09:45:00,1.8389,1.84233,1.8389,1.84039,50000000.0
2008-10-07 09:50:00,1.84053,1.84198,1.84039,1.84071,40000000.0
2008-10-07 09:55:00,1.84144,1.84305,1.84008,1.84113,39000000.0
2008-10-07 10:00:00,1.84157,1.84857,1.84157,1.8479,48000000.0
2008-10-07 10:05:00,1.84805,1.85425,1.84726,1.85425,48000000.0
2008-10-07 10:10:00,1.85931,1.86769,1.85497,1.85525,41000000.0
2008-10-07 10:15:00,1.856,1.86056,1.85453,1.85974,47000000.0
2008-10-07 10:20:00,1.86019,1.86155,1.85894,1.86131,39000000.0
2008-10-07 10:25:00,1.86114,1.86114,1.85701,1.85907,45000000.0
2008-10-07 10:30:00,1.85929,1.85993,1.8529,1.85435,51000000.0
2008-10-07 10:35:00,1.85498,1.85719,1.85071,1.85071,50000000.0
2008-10-07 10:40:00,1.85089,1.85089,1.84459,1.84896,41000000.0
2008-10-07 10:45:00,1.8484,1.85061,1.84703,1.84831,40000000.0
2008-10-07 10:50:00,1.84733,1.85324,1.84713,1.84718,39000000.0
2008-10-07 10:55:00,1.84759,1.8543,1.84549,1.84958,41000000.0
2008-10-07 11:00:00,1.84941,1.8545,1.84911,1.85299,43000000.0
2008-10-07 11:05:00,1.85411,1.85658,1.85333,1.85487,43000000.0
2008-10-07 11:10:00,1.85521,1.85554,1.85081,1.85081,46000000.0
2008-10-07 11:15:00,1.85046,1.85192,1.84952,1.85075,41000000.0
2008-10-07 11:20:00,1.85123,1.85502,1.85075,1.85272,47000000.0
2008-10-07 11:25:00,1.85299,1.85599,1.85291,1.85393,45000000.0
2008-10-07 11:30:00,1.85364,1.85476,1.85194,1.85457,42000000.0
2008-10-07 11:35:00,1.85446,1.85705,1.85356,1.85435,45000000.0
2008-10-07 11:40:00,1.85448,1.85803,1.85405,1.85643,50000000.0
2008-10-07 11:45:00,1.85605,1.85826,1.85465,1.85465,43000000.0
2008-10-07 11:50:00,1.85476,1.85749,1.85347,1.85721,46000000.0
2008-10-07 11:55:00,1.85746,1.85768,1.85519,1.85614,46000000.0
2008-10-07 12:00:00,1.85542,1.85823,1.85422,1.85603,40000000.0
2008-10-07 12:05:00,1.85473,1.85685,1.85373,1.85373,38000000.0
2008-10-07 12:10:00,1.85484,1.85511,1.85336,1.85339,40000000.0
2008-10-07 12:15:00,1.85282,1.85619,1.8518,1.85428,38000000.0
2008-10-07 12:20:00,1.85248,1.85324,1.8502,1.8521,42000000.0
2008-10-07 12:25:00,1.84943,1.85184,1.84614,1.84614,51000000.0
2008-10-07 12:30:00,1.8478,1.84807,1.84448,1.84517,46000000.0
2008-10-07 12:35:00,1.84602,1.84734,1.84379,1.84664,45000000.0
2008-10-07 12:40:00,1.84479,1.84825,1.84479,1.84482,46000000.0
2008-10-07 12:45:00,1.84637,1.84878,1.84416,1.84492,47000000.0
2008-10-07 12:50:00,1.84567,1.85243,1.84468,1.85243,44000000.0
2008-10-07 12:55:00,1.85108,1.8517,1.84473,1.84627,42000000.0
2008-10-07 13:00:00,1.84726,1.84845,1.84579,1.84845,43000000.0
2008-10-07 13:05:00,1.84518,1.84935,1.84507,1.84742,46000000.0
2008-10-07 13:10:00,1.84715,1.8494,1.846,1.84681,47000000.0
2008-10-07 13:15:00,1.84895,1.8497,1.84585,1.84585,47000000.0
2008-10-07 13:20:00,1.84596,1.84873,1.84464,1.84715,42000000.0
2008-10-07 13:25:00,1.84709,1.85381,1.84638,1.85376,43000000.0
2008-10-07 13:30:00,1.85301,1.85366,1.84995,1.85366,43000000.0
2008-10-07 13:35:00,1.85108,1.85418,1.84902,1.8501,44000000.0
2008-10-07 13:40:00,1.84937,1.85132,1.84745,1.84876,45000000.0
2008-10-07 13:45:00,1.8483,1.85127,1.8477,1.84925,46000000.0
2008-10-07 13:50:00,1.84777,1.85021,1.84741,1.85018,45000000.0
2008-10-07 13:55:00,1.84733,1.84936,1.84667,1.84667,46000000.0
2008-10-07 14:00:00,1.84674,1.84948,1.84573,1.84791,42000000.0
2008-10-07 14:05:00,1.8479,1.85052,1.8472,1.85007,47000000.0
2008-10-07 14:10:00,1.85074,1.85211,1.8487,1.84959,51000000.0
2008-10-07 14:15:00,1.84927,1.8564,1.84919,1.85427,44000000.0
2008-10-07 14:20:00,1.85374,1.86017,1.85345,1.8553,43000000.0
2008-10-07 14:25:00,1.8573,1.86129,1.85184,1.86096,38000000.0
2008-10-07 14:30:00,1.8629,1.8641,1.85842,1.86143,46000000.0
2008-10-07 14:35:00,1.86023,1.86295,1.85914,1.86295,45000000.0
2008-10-07 14:40:00,1.86278,1.86418,1.86138,1.863,45000000.0
2008-10-07 14:45:00,1.86086,1.86629,1.86046,1.86487,50000000.0
2008-10-07 14:50:00,1.865,1.86947,1.86352,1.868,42000000.0
2008-10-07 14:55:00,1.86816,1.87526,1.86816,1.87216,42000000.0
2008-10-07 15:00:00,1.87263,1.873,1.85838,1.8607,44000000.0
2008-10-07 15:05:00,1.85984,1.86061,1.85202,1.85846,46000000.0
2008-10-07 15:10:00,1.85719,1.86324,1.85582,1.85971,47000000.0
2008-10-07 15:15:00,1.86025,1.86377,1.85884,1.85951,42000000.0
2008-10-07 15:20:00,1.86132,1.86198,1.85465,1.85739,41000000.0
2008-10-07 15:25:00,1.85692,1.85937,1.85636,1.85714,49000000.0
2008-10-07 15:30:00,1.85908,1.86563,1.85664,1.86163,46000000.0
2008-10-07 15:35:00,1.86248,1.86386,1.86076,1.86184,37000000.0
2008-10-07 15:40:00,1.86053,1.86103,1.85489,1.85489,46000000.0
2008-10-07 15:45:00,1.85703,1.86071,1.85432,1.85972,40000000.0
2008-10-07 15:50:00,1.85915,1.8627,1.85715,1.8627,48000000.0
2008-10-07 15:55:00,1.86025,1.86309,1.85907,1.86029,40000000.0
2008-10-07 16:00:00,1.86087,1.86431,1.85793,1.86058,35000000.0
2008-10-07 16:05:00,1.86133,1.86339,1.8594,1.86088,48000000.0
2008-10-07 16:10:00,1.86064,1.86261,1.85879,1.8599,48000000.0
2008-10-07 16:15:00,1.85983,1.86343,1.85964,1.86301,45000000.0
2008-10-07 16:20:00,1.86252,1.86406,1.86031,1.86372,51000000.0
2008-10-07 16:25:00,1.86278,1.86378,1.8597,1.86098,38000000.0
2008-10-07 16:30:00,1.85918,1.86112,1.85747,1.86037,45000000.0
2008-10-07 16:35:00,1.86087,1.86087,1.85798,1.8593,37000000.0
2008-10-07 16:40:00,1.85888,1.86222,1.85774,1.85955,45000000.0
2008-10-07 16:45:00,1.86037,1.86037,1.85793,1.85821,41000000.0
2008-10-07 16:50:00,1.85984,1.85986,1.85519,1.85823,46000000.0
2008-10-07 16:55:00,1.85811,1.85934,1.85563,1.85931,41000000.0
2008-10-07 17:00:00,1.85835,1.85978,1.85657,1.85719,42000000.0
2008-10-07 17:05:00,1.85737,1.85954,1.85479,1.85479,43000000.0
2008-10-07 17:10:00,1.85548,1.8585,1.85459,1.85477,49000000.0
2008-10-07 17:15:00,1.8561,1.85904,1.8546,1.85904,42000000.0
2008-10-07 17:20:00,1.85784,1.86251,1.85661,1.86217,45000000.0
2008-10-07 17:25:00,1.85924,1.86191,1.85797,1.86003,45000000.0
2008-10-07 17:30:00,1.85893,1.8617,1.85843,1.85986,36000000.0
2008-10-07 17:35:00,1.86025,1.86378,1.8596,1.86112,43000000.0
2008-10-07 17:40:00,1.86134,1.86742,1.86085,1.86306,38000000.0
2008-10-07 17:45:00,1.86173,1.86364,1.85936,1.86364,54000000.0
2008-10-07 17:50:00,1.86177,1.86473,1.86105,1.86163,45000000.0
2008-10-07 17:55:00,1.86191,1.86809,1.86167,1.8663,43000000.0
2008-10-07 18:00:00,1.86696,1.87217,1.86638,1.87072,42000000.0
2008-10-07 18:05:00,1.87065,1.87119,1.86807,1.86865,42000000.0
2008-10-07 18:10:00,1.87029,1.87268,1.86927,1.87019,43000000.0
2008-10-07 18:15:00,1.87147,1.87171,1.86871,1.87042,42000000.0
2008-10-07 18:20:00,1.87012,1.87026,1.86738,1.87007,44000000.0
2008-10-07 18:25:00,1.86881,1.8713,1.8673,1.86889,47000000.0
2008-10-07 18:30:00,1.86797,1.87098,1.86735,1.87098,44000000.0
2008-10-07 18:35:00,1.87173,1.87232,1.86879,1.87079,42000000.0
2008-10-07 18:40:00,1.86924,1.87093,1.86518,1.86518,45000000.0
2008-10-07 18:45:00,1.86574,1.87417,1.86523,1.87417,43000000.0
2008-10-07 18:50:00,1.87609,1.88151,1.8698,1.87792,45000000.0
2008-10-07 18:55:00,1.8773,1.88012,1.87288,1.88012,41000000.0
2008-10-07 19:00:00,1.88134,1.88134,1.87103,1.87754,47000000.0
2008-10-07 19:05:00,1.8752,1.87739,1.87289,1.87546,46000000.0
2008-10-07 19:10:00,1.8761,1.87636,1.86046,1.86814,45000000.0
2008-10-07 19:15:00,1.87,1.87078,1.86762,1.86868,47000000.0
2008-10-07 19:20:00,1.86815,1.87384,1.86815,1.873,50000000.0
2008-10-07 19:25:00,1.8735,1.87382,1.86615,1.87209,45000000.0
2008-10-07 19:30:00,1.87326,1.8757,1.86984,1.87073,44000000.0
2008-10-07 19:35:00,1.87002,1.87086,1.86721,1.86961,43000000.0
2008-10-07 19:40:00,1.87005,1.87164,1.86814,1.86818,47000000.0
2008-10-07 19:45:00,1.86967,1.87176,1.86817,1.86893,46000000.0
2008-10-07 19:50:00,1.86946,1.87756,1.86781,1.87756,36000000.0
2008-10-07 19:55:00,1.87345,1.87918,1.87092,1.87644,41000000.0
2008-10-07 20:00:00,1.87698,1.87749,1.87073,1.8747,43000000.0
2008-10-07 20:05:00,1.8754,1.87823,1.87387,1.87761,42000000.0
2008-10-07 20:10:00,1.8789,1.88129,1.8761,1.88129,39000000.0
2008-10-07 20:15:00,1.87892,1.88089,1.87142,1.8725,44000000.0
2008-10-07 20:20:00,1.87298,1.87587,1.87118,1.87118,44000000.0
2008-10-07 20:25:00,1.87244,1.8736,1.87056,1.87193,45000000.0
2008-10-07 20:30:00,1.87142,1.87498,1.87133,1.87196,45000000.0
2008-10-07 20:35:00,1.87391,1.8751,1.87127,1.8743,44000000.0
2008-10-07 20:40:00,1.87475,1.87482,1.87379,1.87426,40000000.0
2008-10-07 20:45:00,1.87887,1.88034,1.87458,1.87981,41000000.0
2008-10-07 20:50:00,1.88041,1.88088,1.87792,1.87792,46000000.0
2008-10-07 20:55:00,1.87791,1.87827,1.87575,1.87575,42000000.0
2008-10-07 21:00:00,1.87883,1.87883,1.87588,1.8776,37000000.0
2008-10-07 21:05:00,1.87746,1.87746,1.8767,1.8767,18000000.0
2008-10-07 21:15:00,1.87709,1.87795,1.87633,1.87698,41000000.0
2008-10-07 21:20:00,1.87684,1.87785,1.8742,1.87719,41000000.0
2008-10-07 21:25:00,1.87715,1.87951,1.87671,1.87671,52000000.0
2008-10-07 21:30:00,1.87993,1.87993,1.87691,1.87789,45000000.0
2008-10-07 21:35:00,1.87891,1.88013,1.87653,1.87861,48000000.0
2008-10-07 21:40:00,1.8789,1.8807,1.87854,1.87949,45000000.0
2008-10-07 21:45:00,1.88278,1.8837,1.879,1.88321,46000000.0
2008-10-07 21:50:00,1.88312,1.88634,1.88216,1.88568,40000000.0
2008-10-07 21:55:00,1.88646,1.88688,1.88413,1.88434,42000000.0
2008-10-07 22:00:00,1.88579,1.88579,1.87744,1.88086,44000000.0
2008-10-07 22:05:00,1.88095,1.88095,1.87836,1.87924,38000000.0
2008-10-07 22:10:00,1.87994,1.88051,1.87882,1.88025,39000000.0
2008-10-07 22:15:00,1.88122,1.88333,1.87937,1.88103,40000000.0
2008-10-07 22:20:00,1.88016,1.88063,1.87901,1.87901,42000000.0
2008-10-07 22:25:00,1.87893,1.88038,1.87877,1.87966,44000000.0
2008-10-07 22:30:00,1.88312,1.88312,1.87877,1.87907,38000000.0
2008-10-07 22:35:00,1.87917,1.87919,1.87782,1.87828,44000000.0
2008-10-07 22:40:00,1.87891,1.87932,1.8785,1.87895,48000000.0
2008-10-07 22:45:00,1.88283,1.88283,1.87961,1.87961,47000000.0
2008-10-07 22:50:00,1.88021,1.88054,1.87921,1.87975,48000000.0
2008-10-07 22:55:00,1.88031,1.88083,1.87993,1.88039,45000000.0
2008-10-07 23:00:00,1.88243,1.88243,1.8775,1.87782,42000000.0
2008-10-07 23:05:00,1.87775,1.87858,1.87758,1.87806,44000000.0
2008-10-07 23:10:00,1.87795,1.87939,1.87795,1.87859,43000000.0
2008-10-07 23:15:00,1.88099,1.88099,1.8779,1.87921,44000000.0
2008-10-07 23:20:00,1.87887,1.8792,1.87848,1.87893,39000000.0
2008-10-07 23:25:00,1.87925,1.8807,1.87901,1.88059,44000000.0
2008-10-07 23:30:00,1.88406,1.88406,1.88094,1.88188,43000000.0
2008-10-07 23:35:00,1.88205,1.88317,1.88194,1.8828,38000000.0
2008-10-07 23:40:00,1.88287,1.88429,1.8826,1.88354,40000000.0
2008-10-07 23:45:00,1.88687,1.88687,1.88355,1.88356,45000000.0
2008-10-07 23:50:00,1.8844,1.88508,1.88385,1.88399,48000000.0
2008-10-07 23:55:00,1.8837,1.88376,1.85752,1.88217,34000000.0
2008-10-08 00:00:00,1.88239,1.88287,1.86018,1.88033,44000000.0
2008-10-08 00:05:00,1.88039,1.88197,1.88009,1.88127,43000000.0
2008-10-08 00:10:00,1.88122,1.882,1.88094,1.882,46000000.0
2008-10-08 00:15:00,1.88705,1.88706,1.88183,1.88413,43000000.0
2008-10-08 00:20:00,1.88405,1.88561,1.8833,1.88381,49000000.0
2008-10-08 00:25:00,1.88339,1.88414,1.88284,1.88399,40000000.0
2008-10-08 00:30:00,1.88866,1.88866,1.88278,1.88339,38000000.0
2008-10-08 00:35:00,1.88271,1.88321,1.88167,1.88199,44000000.0
2008-10-08 00:40:00,1.88189,1.89592,1.88127,1.8814,40000000.0
2008-10-08 00:45:00,1.88439,1.88439,1.88021,1.8805,46000000.0
2008-10-08 00:50:00,1.88013,1.88049,1.87797,1.87797,40000000.0
2008-10-08 00:55:00,1.8781,1.87892,1.87783,1.87862,61000000.0
2008-10-08 01:00:00,1.88274,1.88274,1.87852,1.87909,64000000.0
2008-10-08 01:05:00,1.87943,1.87943,1.87798,1.87818,47000000.0
2008-10-08 01:10:00,1.87796,1.87813,1.8764,1.8771,42000000.0
2008-10-08 01:15:00,1.8815,1.8815,1.87528,1.87534,44000000.0
2008-10-08 01:20:00,1.87616,1.87668,1.87534,1.87534,37000000.0
2008-10-08 01:25:00,1.87532,1.87545,1.87205,1.87322,60000000.0
2008-10-08 01:30:00,1.87344,1.87601,1.87161,1.87176,65000000.0
2008-10-08 01:35:00,1.872,1.87385,1.87184,1.87358,45000000.0
2008-10-08 01:40:00,1.87203,1.87353,1.87036,1.87294,43000000.0
2008-10-08 01:45:00,1.87662,1.87662,1.87079,1.87134,41000000.0
2008-10-08 01:50:00,1.87088,1.87455,1.87088,1.87455,39000000.0
2008-10-08 01:55:00,1.87399,1.87542,1.87325,1.87542,37000000.0
2008-10-08 02:00:00,1.87341,1.87449,1.87215,1.87414,33000000.0
2008-10-08 02:05:00,1.87323,1.87514,1.87251,1.87489,43000000.0
2008-10-08 02:10:00,1.87345,1.87494,1.87273,1.87276,41000000.0
2008-10-08 02:15:00,1.87848,1.87848,1.87289,1.87378,59000000.0
2008-10-08 02:20:00,1.87485,1.87593,1.87374,1.87593,37000000.0
2008-10-08 02:25:00,1.87554,1.87797,1.87499,1.87779,57000000.0
2008-10-08 02:30:00,1.88192,1.88192,1.87445,1.87446,64000000.0
2008-10-08 02:35:00,1.87458,1.87796,1.87399,1.87708,46000000.0
2008-10-08 02:40:00,1.87494,1.87736,1.87418,1.87722,43000000.0
2008-10-08 02:45:00,1.88161,1.88161,1.87391,1.87447,47000000.0
2008-10-08 02:50:00,1.87734,1.87886,1.87471,1.87811,47000000.0
2008-10-08 02:55:00,1.87462,1.87979,1.87462,1.87979,42000000.0
2008-10-08 03:00:00,1.88333,1.88333,1.87435,1.87745,55000000.0
2008-10-08 03:05:00,1.87464,1.87949,1.87464,1.87819,67000000.0
2008-10-08 03:10:00,1.87821,1.87878,1.87457,1.87878,49000000.0
2008-10-08 03:15:00,1.87709,1.87981,1.87484,1.87751,42000000.0
2008-10-08 03:20:00,1.87559,1.87907,1.8748,1.87623,46000000.0
2008-10-08 03:25:00,1.8756,1.87896,1.87528,1.8783,45000000.0
2008-10-08 03:30:00,1.8813,1.8813,1.87425,1.87575,42000000.0
2008-10-08 03:35:00,1.87379,1.87639,1.87244,1.87244,43000000.0
2008-10-08 03:40:00,1.87164,1.87397,1.87162,1.87357,37000000.0
2008-10-08 03:45:00,1.87689,1.87714,1.87284,1.87333,49000000.0
2008-10-08 03:50:00,1.87378,1.87556,1.87377,1.87556,40000000.0
2008-10-08 03:55:00,1.87604,1.87702,1.8752,1.87623,45000000.0
2008-10-08 04:00:00,1.87868,1.87868,1.87478,1.87597,38000000.0
2008-10-08 04:05:00,1.87613,1.87621,1.87404,1.8747,45000000.0
2008-10-08 04:10:00,1.8756,1.87622,1.87437,1.87608,41000000.0
2008-10-08 04:15:00,1.87882,1.87882,1.87456,1.87486,39000000.0
2008-10-08 04:20:00,1.8746,1.87596,1.87449,1.87498,45000000.0
2008-10-08 04:25:00,1.8759,1.8759,1.87441,1.87465,25000000.0
2008-10-08 04:30:00,1.87843,1.87843,1.87496,1.87766,37000000.0
2008-10-08 04:35:00,1.87672,1.87916,1.87671,1.87858,45000000.0
2008-10-08 04:40:00,1.878,1.87834,1.87745,1.87745,42000000.0
2008-10-08 04:45:00,1.88152,1.88152,1.87704,1.87738,46000000.0
2008-10-08 04:50:00,1.87713,1.87797,1.87673,1.87783,37000000.0
2008-10-08 04:55:00,1.87703,1.8781,1.877,1.87791,41000000.0
2008-10-08 05:00:00,1.88125,1.88125,1.87724,1.87774,46000000.0
2008-10-08 05:05:00,1.87765,1.87803,1.87728,1.87778,39000000.0
2008-10-08 05:10:00,1.87734,1.87778,1.87694,1.87709,30000000.0
2008-10-08 05:15:00,1.88123,1.88123,1.87654,1.87833,40000000.0
2008-10-08 05:20:00,1.8785,1.87864,1.87623,1.87671,53000000.0
2008-10-08 05:25:00,1.87695,1.87838,1.87606,1.87802,46000000.0
2008-10-08 05:30:00,1.88239,1.88239,1.87623,1.87811,40000000.0
2008-10-08 05:35:00,1.87841,1.87856,1.87621,1.87851,31000000.0
2008-10-08 05:40:00,1.87743,1.87894,1.87664,1.87894,41000000.0
2008-10-08 05:45:00,1.88292,1.88292,1.87731,1.8791,43000000.0
2008-10-08 05:50:00,1.87773,1.87854,1.87651,1.87706,41000000.0
2008-10-08 05:55:00,1.87672,1.87941,1.87672,1.87941,32000000.0
2008-10-08 06:00:00,1.88292,1.88292,1.8778,1.88037,44000000.0
2008-10-08 06:05:00,1.87899,1.883,1.87899,1.88269,44000000.0
2008-10-08 06:10:00,1.88236,1.88334,1.88045,1.88288,40000000.0
2008-10-08 06:15:00,1.88605,1.88605,1.88125,1.88273,43000000.0
2008-10-08 06:20:00,1.88183,1.88499,1.88183,1.88226,39000000.0
2008-10-08 06:25:00,1.88227,1.88407,1.88191,1.88339,46000000.0
2008-10-08 06:30:00,1.88728,1.88728,1.8826,1.88399,46000000.0
2008-10-08 06:35:00,1.88243,1.88418,1.88214,1.88281,40000000.0
2008-10-08 06:40:00,1.88384,1.88743,1.88073,1.88485,45000000.0
2008-10-08 06:45:00,1.88689,1.88734,1.87946,1.88139,39000000.0
2008-10-08 06:50:00,1.88179,1.8884,1.8815,1.88652,40000000.0
2008-10-08 06:55:00,1.88625,1.88793,1.88126,1.88766,65000000.0
2008-10-08 07:00:00,1.89103,1.89103,1.88571,1.888,58000000.0
2008-10-08 07:05:00,1.88846,1.8895,1.88503,1.88842,47000000.0
2008-10-08 07:10:00,1.88852,1.88853,1.88429,1.8878,73000000.0
2008-10-08 07:15:00,1.8907,1.89106,1.88782,1.89071,48000000.0
2008-10-08 07:20:00,1.89015,1.89382,1.88929,1.8928,89000000.0
2008-10-08 07:25:00,1.89267,1.90175,1.89267,1.90175,70000000.0
2008-10-08 07:30:00,1.90534,1.90707,1.90034,1.90199,92000000.0
2008-10-08 07:35:00,1.90245,1.90684,1.90005,1.90671,116000000.0
2008-10-08 07:40:00,1.90741,1.91826,1.90527,1.91583,62000000.0
2008-10-08 07:45:00,1.92328,1.9283,1.91083,1.921,46000000.0
2008-10-08 07:50:00,1.92117,1.92198,1.91271,1.91309,78000000.0
2008-10-08 07:55:00,1.91265,1.91348,1.89522,1.90558,78000000.0
2008-10-08 08:00:00,1.90643,1.91083,1.89434,1.90379,72000000.0
2008-10-08 08:05:00,1.90305,1.91049,1.89911,1.90426,102000000.0
2008-10-08 08:10:00,1.9109,1.9138,1.9006,1.90092,77000000.0
2008-10-08 08:15:00,1.90203,1.90203,1.88396,1.88401,41000000.0
2008-10-08 08:20:00,1.89191,1.89731,1.88654,1.89106,41000000.0
2008-10-08 08:25:00,1.89581,1.9005,1.89079,1.89798,41000000.0
2008-10-08 08:30:00,1.90115,1.90115,1.88994,1.89951,47000000.0
2008-10-08 08:35:00,1.89972,1.90457,1.89428,1.8996,36000000.0
2008-10-08 08:40:00,1.89278,1.89493,1.88183,1.88961,38000000.0
2008-10-08 08:45:00,1.89363,1.90258,1.89259,1.90212,44000000.0
2008-10-08 08:50:00,1.90439,1.90535,1.89569,1.89769,46000000.0
2008-10-08 08:55:00,1.89693,1.89828,1.89515,1.8977,40000000.0
2008-10-08 09:00:00,1.89885,1.90119,1.89692,1.89901,42000000.0
2008-10-08 09:05:00,1.89717,1.90391,1.89673,1.90391,44000000.0
2008-10-08 09:10:00,1.90362,1.9099,1.9022,1.90439,40000000.0
2008-10-08 09:15:00,1.90289,1.90818,1.90255,1.90501,44000000.0
2008-10-08 09:20:00,1.90699,1.90925,1.90423,1.90537,37000000.0
2008-10-08 09:25:00,1.90454,1.9159,1.90361,1.91496,41000000.0
2008-10-08 09:30:00,1.91714,1.91714,1.91122,1.915,41000000.0
2008-10-08 09:35:00,1.91519,1.91677,1.91015,1.91107,40000000.0
2008-10-08 09:40:00,1.91269,1.91374,1.90887,1.91042,46000000.0
2008-10-08 09:45:00,1.91158,1.92037,1.90939,1.91608,50000000.0
2008-10-08 09:50:00,1.91655,1.92559,1.91642,1.92555,40000000.0
2008-10-08 09:55:00,1.9243,1.93134,1.9215,1.93056,39000000.0
2008-10-08 10:00:00,1.93314,1.94672,1.93136,1.94045,48000000.0
2008-10-08 10:05:00,1.94071,1.94158,1.93243,1.93313,48000000.0
2008-10-08 10:10:00,1.93224,1.94905,1.93224,1.94414,41000000.0
2008-10-08 10:15:00,1.9485,1.9485,1.94314,1.9478,47000000.0
2008-10-08 10:20:00,1.94392,1.94595,1.92619,1.93044,39000000.0
2008-10-08 10:25:00,1.93692,1.9457,1.93152,1.94487,45000000.0
2008-10-08 10:30:00,1.94417,1.94663,1.93475,1.93475,51000000.0
2008-10-08 10:35:00,1.9342,1.9342,1.91866,1.93083,50000000.0
2008-10-08 10:40:00,1.93102,1.93102,1.92418,1.92508,41000000.0
2008-10-08 10:45:00,1.92584,1.92679,1.92202,1.92486,40000000.0
2008-10-08 10:50:00,1.92539,1.92583,1.92203,1.92436,39000000.0
2008-10-08 10:55:00,1.92519,1.9289,1.9235,1.92883,41000000.0
2008-10-08 11:00:00,1.92988,1.93499,1.92736,1.93494,43000000.0
2008-10-08 11:05:00,1.93415,1.93623,1.93141,1.93141,43000000.0
2008-10-08 11:10:00,1.93107,1.9312,1.92728,1.9283,46000000.0
2008-10-08 11:15:00,1.93182,1.93182,1.9281,1.93075,41000000.0
2008-10-08 11:20:00,1.93118,1.934,1.92928,1.93338,47000000.0
2008-10-08 11:25:00,1.9336,1.93541,1.93071,1.93541,45000000.0
2008-10-08 11:30:00,1.93846,1.93869,1.93334,1.93833,42000000.0
2008-10-08 11:35:00,1.93868,1.94548,1.93757,1.94518,45000000.0
2008-10-08 11:40:00,1.94531,1.95274,1.94531,1.94942,50000000.0
2008-10-08 11:45:00,1.94988,1.95109,1.94194,1.94461,43000000.0
2008-10-08 11:50:00,1.94446,1.94773,1.944,1.94429,46000000.0
2008-10-08 11:55:00,1.94434,1.94628,1.94139,1.94258,46000000.0
2008-10-08 12:00:00,1.94504,1.94504,1.93421,1.93477,40000000.0
2008-10-08 12:05:00,1.93543,1.93543,1.93112,1.93508,38000000.0
2008-10-08 12:10:00,1.93486,1.93567,1.93334,1.93334,40000000.0
2008-10-08 12:15:00,1.93335,1.93454,1.92911,1.92911,46000000.0
2008-10-08 12:20:00,1.92857,1.92916,1.92643,1.92869,42000000.0
2008-10-08 12:25:00,1.92732,1.93216,1.92732,1.93216,51000000.0
2008-10-08 12:30:00,1.93411,1.93411,1.92881,1.93178,46000000.0
2008-10-08 12:35:00,1.93081,1.93081,1.92566,1.92614,45000000.0
2008-10-08 12:40:00,1.9262,1.92803,1.92542,1.92803,46000000.0
2008-10-08 12:45:00,1.93179,1.93189,1.92787,1.9288,47000000.0
2008-10-08 12:50:00,1.92819,1.93206,1.92767,1.93206,44000000.0
2008-10-08 12:55:00,1.93244,1.93658,1.93244,1.93296,42000000.0
2008-10-08 13:00:00,1.92795,1.92795,1.87052,1.89645,43000000.0
2008-10-08 13:05:00,1.89925,1.90559,1.89215,1.90334,46000000.0
2008-10-08 13:10:00,1.90308,1.91388,1.89364,1.91112,47000000.0
2008-10-08 13:15:00,1.91233,1.92681,1.90877,1.92571,47000000.0
2008-10-08 13:20:00,1.92354,1.92373,1.91773,1.91784,42000000.0
2008-10-08 13:25:00,1.9209,1.92194,1.90941,1.91712,43000000.0
2008-10-08 13:30:00,1.92218,1.92218,1.91131,1.91276,43000000.0
2008-10-08 13:35:00,1.91356,1.91398,1.9044,1.9044,44000000.0
2008-10-08 13:40:00,1.90549,1.9079,1.90335,1.90632,45000000.0
2008-10-08 13:45:00,1.90723,1.91013,1.90679,1.90828,46000000.0
2008-10-08 13:50:00,1.90861,1.90861,1.90118,1.90223,45000000.0
2008-10-08 13:55:00,1.90181,1.9036,1.89806,1.90058,46000000.0
2008-10-08 14:00:00,1.90062,1.90238,1.89759,1.90051,42000000.0
2008-10-08 14:05:00,1.90124,1.9092,1.90123,1.90657,47000000.0
2008-10-08 14:10:00,1.90598,1.91089,1.90598,1.90685,51000000.0
2008-10-08 14:15:00,1.90753,1.9125,1.90659,1.90968,44000000.0
2008-10-08 14:20:00,1.90898,1.91259,1.90777,1.91114,43000000.0
2008-10-08 14:25:00,1.91076,1.92551,1.90964,1.91296,38000000.0
2008-10-08 14:30:00,1.91417,1.92386,1.91243,1.92342,46000000.0
2008-10-08 14:35:00,1.92323,1.93176,1.92323,1.9259,45000000.0
2008-10-08 14:40:00,1.92588,1.93883,1.92585,1.93883,45000000.0
2008-10-08 14:45:00,1.94112,1.94774,1.93863,1.94324,50000000.0
2008-10-08 14:50:00,1.94201,1.94421,1.93798,1.94215,42000000.0
2008-10-08 14:55:00,1.94182,1.94991,1.93758,1.94991,42000000.0
2008-10-08 15:00:00,1.95067,1.95067,1.94667,1.94688,44000000.0
2008-10-08 15:05:00,1.9472,1.94804,1.93896,1.93978,46000000.0
2008-10-08 15:10:00,1.94072,1.94637,1.93928,1.94258,47000000.0
2008-10-08 15:15:00,1.94256,1.94517,1.93691,1.93893,42000000.0
2008-10-08 15:20:00,1.93913,1.93963,1.93027,1.93143,41000000.0
2008-10-08 15:25:00,1.93458,1.9346,1.92955,1.93009,49000000.0
2008-10-08 15:30:00,1.93023,1.933,1.92773,1.92922,46000000.0
2008-10-08 15:35:00,1.92866,1.93136,1.92324,1.92603,47000000.0
2008-10-08 15:40:00,1.92636,1.92695,1.92152,1.92604,46000000.0
2008-10-08 15:45:00,1.92681,1.92681,1.91845,1.91845,40000000.0
2008-10-08 15:50:00,1.91883,1.91937,1.91383,1.91751,48000000.0
2008-10-08 15:55:00,1.91516,1.91786,1.90891,1.91786,40000000.0
2008-10-08 16:00:00,1.91867,1.91937,1.90396,1.90396,35000000.0
2008-10-08 16:05:00,1.90466,1.91286,1.90466,1.9123,48000000.0
2008-10-08 16:10:00,1.91341,1.9162,1.91315,1.9153,48000000.0
2008-10-08 16:15:00,1.9161,1.92473,1.91493,1.92473,45000000.0
2008-10-08 16:20:00,1.92557,1.93107,1.92086,1.925,51000000.0
2008-10-08 16:25:00,1.92321,1.93061,1.9225,1.93061,38000000.0
2008-10-08 16:30:00,1.92877,1.93222,1.91427,1.91427,45000000.0
2008-10-08 16:35:00,1.91421,1.92477,1.91392,1.91789,37000000.0
2008-10-08 16:40:00,1.91865,1.92197,1.91776,1.9205,45000000.0
2008-10-08 16:45:00,1.92266,1.92774,1.92247,1.92774,41000000.0
2008-10-08 16:50:00,1.92779,1.92844,1.92269,1.92478,46000000.0
2008-10-08 16:55:00,1.92494,1.92572,1.91827,1.91827,41000000.0
2008-10-08 17:00:00,1.91793,1.92425,1.9179,1.92294,42000000.0
2008-10-08 17:05:00,1.92367,1.9274,1.92247,1.9274,43000000.0
2008-10-08 17:10:00,1.92686,1.92686,1.92314,1.92468,49000000.0
2008-10-08 17:15:00,1.92389,1.92821,1.92184,1.92184,42000000.0
2008-10-08 17:20:00,1.9213,1.92902,1.92105,1.92445,45000000.0
2008-10-08 17:25:00,1.92553,1.92564,1.92131,1.92456,45000000.0
2008-10-08 17:30:00,1.92719,1.92719,1.9222,1.92508,36000000.0
2008-10-08 17:35:00,1.92711,1.92807,1.92396,1.92798,43000000.0
2008-10-08 17:40:00,1.92852,1.93471,1.92627,1.93471,38000000.0
2008-10-08 17:45:00,1.93403,1.93722,1.93284,1.93377,54000000.0
2008-10-08 17:50:00,1.9363,1.9367,1.93297,1.93619,45000000.0
2008-10-08 17:55:00,1.93584,1.94107,1.93376,1.93818,43000000.0
2008-10-08 18:00:00,1.93977,1.94104,1.93528,1.93659,42000000.0
2008-10-08 18:05:00,1.93929,1.93929,1.93497,1.93778,42000000.0
2008-10-08 18:10:00,1.9399,1.9414,1.93684,1.94054,43000000.0
2008-10-08 18:15:00,1.94446,1.94446,1.93753,1.93982,42000000.0
2008-10-08 18:20:00,1.93751,1.94075,1.93745,1.94036,44000000.0
2008-10-08 18:25:00,1.93823,1.94427,1.93798,1.94427,47000000.0
2008-10-08 18:30:00,1.94655,1.94655,1.94158,1.94402,44000000.0
2008-10-08 18:35:00,1.94526,1.94675,1.94376,1.9443,42000000.0
2008-10-08 18:40:00,1.94422,1.94723,1.94237,1.94237,45000000.0
2008-10-08 18:45:00,1.9483,1.9483,1.94204,1.94485,43000000.0
2008-10-08 18:50:00,1.94643,1.94852,1.94117,1.94433,45000000.0
2008-10-08 18:55:00,1.94247,1.94705,1.94225,1.94556,41000000.0
2008-10-08 19:00:00,1.94747,1.94747,1.94164,1.94164,47000000.0
2008-10-08 19:05:00,1.94343,1.94343,1.93622,1.93622,46000000.0
2008-10-08 19:10:00,1.93922,1.9394,1.93499,1.93835,45000000.0
2008-10-08 19:15:00,1.9416,1.9416,1.9304,1.9304,47000000.0
2008-10-08 19:20:00,1.92924,1.93357,1.92438,1.92705,50000000.0
2008-10-08 19:25:00,1.92378,1.93353,1.92301,1.93103,45000000.0
2008-10-08 19:30:00,1.93189,1.93569,1.93104,1.93456,44000000.0
2008-10-08 19:35:00,1.93461,1.93494,1.9315,1.93323,43000000.0
2008-10-08 19:40:00,1.93243,1.93274,1.92809,1.92927,47000000.0
2008-10-08 19:45:00,1.92892,1.93323,1.92407,1.92711,46000000.0
2008-10-08 19:50:00,1.92741,1.92832,1.92518,1.92711,36000000.0
2008-10-08 19:55:00,1.92604,1.92869,1.91779,1.91779,41000000.0
2008-10-08 20:00:00,1.92101,1.92265,1.91119,1.91326,43000000.0
2008-10-08 20:05:00,1.91397,1.91442,1.90643,1.90945,42000000.0
2008-10-08 20:10:00,1.9105,1.91259,1.90777,1.90971,39000000.0
2008-10-08 20:15:00,1.91442,1.91442,1.91009,1.91291,44000000.0
2008-10-08 20:20:00,1.91059,1.91478,1.91059,1.91193,44000000.0
2008-10-08 20:25:00,1.91145,1.91381,1.90962,1.91266,45000000.0
2008-10-08 20:30:00,1.91227,1.91494,1.90794,1.90794,45000000.0
2008-10-08 20:35:00,1.91015,1.91015,1.90581,1.90694,44000000.0
2008-10-08 20:40:00,1.9081,1.91863,1.90702,1.90871,40000000.0
2008-10-08 20:45:00,1.91351,1.91446,1.90015,1.90653,41000000.0
2008-10-08 20:50:00,1.90664,1.90664,1.90221,1.90289,46000000.0
2008-10-08 20:55:00,1.90052,1.90519,1.90052,1.90413,42000000.0
2008-10-08 21:00:00,1.9053,1.90614,1.9009,1.90368,45000000.0
2008-10-08 21:05:00,1.90112,1.90683,1.90012,1.90683,42000000.0
2008-10-08 21:10:00,1.90509,1.90728,1.90282,1.90477,46000000.0
2008-10-08 21:15:00,1.9076,1.9076,1.90381,1.90445,49000000.0
2008-10-08 21:20:00,1.90689,1.90728,1.90325,1.90651,40000000.0
2008-10-08 21:25:00,1.90479,1.90738,1.9032,1.90328,52000000.0
2008-10-08 21:30:00,1.90393,1.90729,1.90356,1.90678,45000000.0
2008-10-08 21:35:00,1.90714,1.90894,1.905,1.90729,48000000.0
2008-10-08 21:40:00,1.90745,1.91134,1.90231,1.90233,45000000.0
2008-10-08 21:45:00,1.91151,1.91151,1.90364,1.90961,46000000.0
2008-10-08 21:50:00,1.9078,1.91209,1.90769,1.91014,40000000.0
2008-10-08 21:55:00,1.91094,1.91451,1.90842,1.91165,42000000.0
2008-10-08 22:00:00,1.91066,1.9146,1.91066,1.91176,44000000.0
2008-10-08 22:05:00,1.91221,1.91262,1.91135,1.91195,38000000.0
2008-10-08 22:10:00,1.91179,1.91672,1.9113,1.91672,39000000.0
2008-10-08 22:15:00,1.92072,1.92102,1.91658,1.92102,40000000.0
2008-10-08 22:20:00,1.92062,1.9211,1.917,1.917,42000000.0
2008-10-08 22:25:00,1.91727,1.91875,1.9167,1.91805,44000000.0
2008-10-08 22:30:00,1.94008,1.94008,1.91707,1.91776,38000000.0
2008-10-08 22:35:00,1.91902,1.92048,1.91743,1.91936,44000000.0
2008-10-08 22:40:00,1.91973,1.92406,1.91942,1.92188,48000000.0
2008-10-08 22:45:00,1.94308,1.94308,1.92113,1.92115,47000000.0
2008-10-08 22:50:00,1.92166,1.92379,1.9207,1.9207,48000000.0
2008-10-08 22:55:00,1.9223,1.92523,1.92066,1.92452,45000000.0
2008-10-08 23:00:00,1.92737,1.9274,1.925,1.92648,42000000.0
2008-10-08 23:05:00,1.92637,1.92637,1.92399,1.92399,44000000.0
2008-10-08 23:10:00,1.92377,1.92554,1.92144,1.92301,43000000.0
2008-10-08 23:15:00,1.92449,1.92472,1.92156,1.9234,44000000.0
2008-10-08 23:20:00,1.92319,1.92586,1.92295,1.92509,39000000.0
2008-10-08 23:25:00,1.92559,1.92578,1.92486,1.92576,44000000.0
2008-10-08 23:30:00,1.92697,1.92726,1.92529,1.92553,43000000.0
2008-10-08 23:35:00,1.92612,1.93253,1.92451,1.92494,38000000.0
2008-10-08 23:40:00,1.92561,1.92561,1.92194,1.92356,40000000.0
2008-10-08 23:45:00,1.92284,1.93498,1.92192,1.92228,45000000.0
2008-10-08 23:50:00,1.92212,1.92426,1.91921,1.91958,48000000.0
2008-10-08 23:55:00,1.9199,1.92014,1.91894,1.92004,37000000.0
2008-10-09 00:00:00,1.92167,1.92167,1.91909,1.91936,39000000.0
2008-10-09 00:05:00,1.91983,1.92039,1.91927,1.91959,27000000.0
2008-10-09 00:10:00,1.92017,1.92286,1.91941,1.92285,46000000.0
2008-10-09 00:15:00,1.92505,1.92506,1.92165,1.92169,43000000.0
2008-10-09 00:20:00,1.92217,1.92217,1.92085,1.92176,49000000.0
2008-10-09 00:25:00,1.92174,1.92188,1.92028,1.92094,40000000.0
2008-10-09 00:30:00,1.94006,1.94006,1.91942,1.92087,38000000.0
2008-10-09 00:35:00,1.92032,1.92096,1.91985,1.92024,44000000.0
2008-10-09 00:40:00,1.91942,1.92084,1.91915,1.91928,40000000.0
2008-10-09 00:45:00,1.9384,1.9384,1.91978,1.9205,46000000.0
2008-10-09 00:50:00,1.92108,1.92197,1.92061,1.92131,31000000.0
2008-10-09 00:55:00,1.92143,1.92234,1.92074,1.92212,61000000.0
2008-10-09 01:00:00,1.93983,1.93983,1.92075,1.92075,64000000.0
2008-10-09 01:05:00,1.92132,1.92197,1.92092,1.92108,41000000.0
2008-10-09 01:10:00,1.92166,1.92197,1.92075,1.92197,25000000.0
2008-10-09 01:15:00,1.93974,1.93974,1.92016,1.92097,44000000.0
2008-10-09 01:20:00,1.92137,1.92302,1.92102,1.92266,45000000.0
2008-10-09 01:25:00,1.92289,1.92289,1.91887,1.91887,60000000.0
2008-10-09 01:30:00,1.92296,1.92296,1.91863,1.91935,65000000.0
2008-10-09 01:35:00,1.92105,1.92213,1.91982,1.92064,28000000.0
2008-10-09 01:40:00,1.92307,1.92342,1.92074,1.92079,43000000.0
2008-10-09 01:45:00,1.92826,1.9344,1.92062,1.92209,39000000.0
2008-10-09 01:50:00,1.922,1.9234,1.91887,1.91927,45000000.0
2008-10-09 01:55:00,1.92175,1.92257,1.91846,1.91861,37000000.0
2008-10-09 02:00:00,1.91768,1.92046,1.9173,1.9173,33000000.0
2008-10-09 02:05:00,1.91727,1.92036,1.91715,1.91755,43000000.0
2008-10-09 02:10:00,1.91965,1.92069,1.91708,1.92028,41000000.0
2008-10-09 02:15:00,1.92378,1.93167,1.9175,1.91809,59000000.0
2008-10-09 02:20:00,1.92051,1.92155,1.91776,1.92155,37000000.0
2008-10-09 02:25:00,1.92145,1.92207,1.91865,1.91922,57000000.0
2008-10-09 02:30:00,1.93861,1.93861,1.91976,1.92112,64000000.0
2008-10-09 02:35:00,1.92269,1.92308,1.91887,1.92155,46000000.0
2008-10-09 02:40:00,1.9209,1.92141,1.91476,1.91671,43000000.0
2008-10-09 02:45:00,1.93579,1.93579,1.91534,1.91768,47000000.0
2008-10-09 02:50:00,1.91604,1.91817,1.91191,1.91338,47000000.0
2008-10-09 02:55:00,1.91119,1.91423,1.91119,1.91383,42000000.0
2008-10-09 03:00:00,1.9183,1.9183,1.911,1.91132,55000000.0
2008-10-09 03:05:00,1.91132,1.91388,1.91105,1.91314,67000000.0
2008-10-09 03:10:00,1.91421,1.91734,1.91292,1.91564,49000000.0
2008-10-09 03:15:00,1.91812,1.91835,1.9132,1.91676,42000000.0
2008-10-09 03:20:00,1.91796,1.91805,1.91581,1.91611,46000000.0
2008-10-09 03:25:00,1.91692,1.91747,1.91535,1.91727,45000000.0
2008-10-09 03:30:00,1.9207,1.9207,1.91628,1.91743,48000000.0
2008-10-09 03:35:00,1.9194,1.9206,1.91775,1.91801,43000000.0
2008-10-09 03:40:00,1.91808,1.92223,1.91782,1.92197,41000000.0
2008-10-09 03:45:00,1.93787,1.93787,1.92082,1.92398,44000000.0
2008-10-09 03:50:00,1.92394,1.92703,1.92259,1.92703,43000000.0
2008-10-09 03:55:00,1.92675,1.92747,1.92447,1.92666,45000000.0
2008-10-09 04:00:00,1.94123,1.94123,1.92154,1.92321,36000000.0
2008-10-09 04:05:00,1.92377,1.92642,1.9201,1.92497,45000000.0
2008-10-09 04:10:00,1.9193,1.9253,1.91815,1.92464,41000000.0
2008-10-09 04:15:00,1.93642,1.93642,1.91726,1.91729,39000000.0
2008-10-09 04:20:00,1.92416,1.92566,1.91758,1.91981,45000000.0
2008-10-09 04:25:00,1.92082,1.92541,1.9192,1.92541,44000000.0
2008-10-09 04:30:00,1.9404,1.9404,1.92015,1.92049,43000000.0
2008-10-09 04:35:00,1.9225,1.93014,1.9211,1.92543,45000000.0
2008-10-09 04:40:00,1.92962,1.93127,1.92551,1.92592,37000000.0
2008-10-09 04:45:00,1.94664,1.94664,1.92401,1.93071,46000000.0
2008-10-09 04:50:00,1.9261,1.93079,1.92411,1.92949,37000000.0
2008-10-09 04:55:00,1.92353,1.93003,1.92294,1.92807,41000000.0
2008-10-09 05:00:00,1.94145,1.94145,1.92254,1.92848,46000000.0
2008-10-09 05:05:00,1.92817,1.92976,1.92235,1.92976,49000000.0
2008-10-09 05:10:00,1.92408,1.93064,1.92328,1.92939,37000000.0
2008-10-09 05:15:00,1.93494,1.94023,1.92381,1.92506,40000000.0
2008-10-09 05:20:00,1.92444,1.93086,1.92392,1.92489,53000000.0
2008-10-09 05:25:00,1.92598,1.93176,1.92465,1.93096,46000000.0
2008-10-09 05:30:00,1.94822,1.94822,1.92431,1.92516,40000000.0
2008-10-09 05:35:00,1.92432,1.9334,1.92432,1.93211,42000000.0
2008-10-09 05:40:00,1.92593,1.93132,1.92051,1.9263,41000000.0
2008-10-09 05:45:00,1.92977,1.92977,1.92151,1.92746,43000000.0
2008-10-09 05:50:00,1.92194,1.92819,1.92139,1.92671,34000000.0
2008-10-09 05:55:00,1.92102,1.92735,1.91793,1.92019,43000000.0
2008-10-09 06:00:00,1.91934,1.92718,1.91913,1.92712,44000000.0
2008-10-09 06:05:00,1.92553,1.92631,1.91826,1.91867,44000000.0
2008-10-09 06:10:00,1.91951,1.92343,1.91757,1.92297,32000000.0
2008-10-09 06:15:00,1.9409,1.9409,1.91661,1.91874,43000000.0
2008-10-09 06:20:00,1.91924,1.92339,1.91387,1.92,39000000.0
2008-10-09 06:25:00,1.91591,1.92172,1.91415,1.9205,46000000.0
2008-10-09 06:30:00,1.92409,1.92409,1.91343,1.91951,46000000.0
2008-10-09 06:35:00,1.91507,1.91954,1.91007,1.91411,40000000.0
2008-10-09 06:40:00,1.91296,1.94124,1.91133,1.91133,45000000.0
2008-10-09 06:45:00,1.94104,1.94104,1.91085,1.91589,39000000.0
2008-10-09 06:50:00,1.91061,1.91618,1.9061,1.91156,40000000.0
2008-10-09 06:55:00,1.90573,1.91638,1.90563,1.91394,65000000.0
2008-10-09 07:00:00,1.91678,1.91678,1.90541,1.91086,58000000.0
2008-10-09 07:05:00,1.91164,1.91215,1.90358,1.91098,47000000.0
2008-10-09 07:10:00,1.90447,1.9102,1.90246,1.91019,73000000.0
2008-10-09 07:15:00,1.91441,1.91441,1.90509,1.91113,48000000.0
2008-10-09 07:20:00,1.90536,1.91348,1.90476,1.90619,89000000.0
2008-10-09 07:25:00,1.90589,1.91318,1.90396,1.91188,70000000.0
2008-10-09 07:30:00,1.91518,1.91518,1.90041,1.90481,92000000.0
2008-10-09 07:35:00,1.90133,1.91084,1.89798,1.90833,116000000.0
2008-10-09 07:40:00,1.90116,1.9106,1.90116,1.91015,62000000.0
2008-10-09 07:45:00,1.91042,1.91042,1.89943,1.89943,46000000.0
2008-10-09 07:50:00,1.90033,1.91353,1.89992,1.91353,78000000.0
2008-10-09 07:55:00,1.90445,1.91288,1.90222,1.90466,78000000.0
2008-10-09 08:00:00,1.91435,1.91849,1.90621,1.91649,72000000.0
2008-10-09 08:05:00,1.90724,1.91586,1.90298,1.91521,102000000.0
2008-10-09 08:10:00,1.90708,1.91532,1.90347,1.9139,77000000.0
2008-10-09 08:15:00,1.91274,1.91377,1.90005,1.90686,41000000.0
2008-10-09 08:20:00,1.90604,1.91142,1.8992,1.91111,41000000.0
2008-10-09 08:25:00,1.90081,1.91177,1.90059,1.9026,41000000.0
2008-10-09 08:30:00,1.91122,1.91151,1.89666,1.90724,47000000.0
2008-10-09 08:35:00,1.90763,1.90838,1.8966,1.89684,36000000.0
2008-10-09 08:40:00,1.89653,1.90837,1.89653,1.89909,38000000.0
2008-10-09 08:45:00,1.89731,1.90884,1.89627,1.90724,44000000.0
2008-10-09 08:50:00,1.89798,1.9105,1.89798,1.90946,46000000.0
2008-10-09 08:55:00,1.90162,1.90981,1.89786,1.89786,40000000.0
2008-10-09 09:00:00,1.90112,1.90942,1.89807,1.89855,42000000.0
2008-10-09 09:05:00,1.89838,1.91213,1.89838,1.9015,44000000.0
2008-10-09 09:10:00,1.90109,1.91109,1.89959,1.90722,40000000.0
2008-10-09 09:15:00,1.90811,1.90811,1.89435,1.89647,44000000.0
2008-10-09 09:20:00,1.90258,1.90583,1.8949,1.89585,37000000.0
2008-10-09 09:25:00,1.89349,1.90371,1.89057,1.8976,41000000.0
2008-10-09 09:30:00,1.89893,1.90015,1.88848,1.891,41000000.0
2008-10-09 09:35:00,1.90193,1.90193,1.8914,1.89532,40000000.0
2008-10-09 09:40:00,1.9007,1.9007,1.89131,1.8925,46000000.0
2008-10-09 09:45:00,1.89725,1.89881,1.89247,1.89846,50000000.0
2008-10-09 09:50:00,1.89321,1.89829,1.88972,1.89339,40000000.0
2008-10-09 09:55:00,1.88884,1.89407,1.88487,1.88487,39000000.0
2008-10-09 10:00:00,1.88354,1.89333,1.88354,1.8928,48000000.0
2008-10-09 10:05:00,1.88922,1.89626,1.88728,1.89187,48000000.0
2008-10-09 10:10:00,1.89696,1.89987,1.89137,1.89137,41000000.0
2008-10-09 10:15:00,1.89597,1.89597,1.88758,1.88758,47000000.0
2008-10-09 10:20:00,1.88787,1.89481,1.88787,1.8931,39000000.0
2008-10-09 10:25:00,1.89356,1.89772,1.89167,1.89681,45000000.0
2008-10-09 10:30:00,1.89347,1.89781,1.89066,1.89556,51000000.0
2008-10-09 10:35:00,1.89649,1.89923,1.89228,1.89765,50000000.0
2008-10-09 10:40:00,1.89467,1.89671,1.89277,1.89509,41000000.0
2008-10-09 10:45:00,1.89613,1.89613,1.89032,1.89179,40000000.0
2008-10-09 10:50:00,1.89083,1.89321,1.88961,1.89162,39000000.0
2008-10-09 10:55:00,1.88885,1.89409,1.8886,1.89235,41000000.0
2008-10-09 11:00:00,1.89321,1.89541,1.89172,1.89541,43000000.0
2008-10-09 11:05:00,1.89331,1.89696,1.89328,1.89416,43000000.0
2008-10-09 11:10:00,1.89526,1.89837,1.89381,1.89672,46000000.0
2008-10-09 11:15:00,1.89692,1.89974,1.89537,1.89953,41000000.0
2008-10-09 11:20:00,1.89944,1.90309,1.89927,1.90207,47000000.0
2008-10-09 11:25:00,1.90255,1.9065,1.90255,1.90635,45000000.0
2008-10-09 11:30:00,1.90598,1.90626,1.89905,1.89945,42000000.0
2008-10-09 11:35:00,1.8999,1.90366,1.89952,1.90248,45000000.0
2008-10-09 11:40:00,1.90253,1.90253,1.8985,1.89999,50000000.0
2008-10-09 11:45:00,1.90038,1.90065,1.89866,1.89885,43000000.0
2008-10-09 11:50:00,1.89863,1.90074,1.8984,1.90012,46000000.0
2008-10-09 11:55:00,1.90011,1.90385,1.90011,1.90378,46000000.0
2008-10-09 12:00:00,1.90268,1.90451,1.90268,1.90385,40000000.0
2008-10-09 12:05:00,1.90396,1.90451,1.90295,1.90295,38000000.0
2008-10-09 12:10:00,1.90296,1.90393,1.90229,1.90265,40000000.0
2008-10-09 12:15:00,1.90169,1.90466,1.90169,1.90466,46000000.0
2008-10-09 12:20:00,1.90459,1.90567,1.90359,1.90567,42000000.0
2008-10-09 12:25:00,1.90633,1.90697,1.90454,1.90574,51000000.0
2008-10-09 12:30:00,1.9046,1.9058,1.90338,1.90338,46000000.0
2008-10-09 12:35:00,1.90341,1.90348,1.90065,1.90184,45000000.0
2008-10-09 12:40:00,1.90195,1.90195,1.89963,1.90086,46000000.0
2008-10-09 12:45:00,1.90073,1.90123,1.89844,1.89848,47000000.0
2008-10-09 12:50:00,1.89835,1.89958,1.8974,1.89937,44000000.0
2008-10-09 12:55:00,1.89948,1.90214,1.8991,1.90214,42000000.0
2008-10-09 13:00:00,1.90293,1.90293,1.89874,1.90012,43000000.0
2008-10-09 13:05:00,1.89995,1.90324,1.89897,1.90324,46000000.0
2008-10-09 13:10:00,1.90262,1.90262,1.89765,1.89765,47000000.0
2008-10-09 13:15:00,1.89651,1.89776,1.89498,1.89567,47000000.0
2008-10-09 13:20:00,1.89584,1.8965,1.8944,1.89637,42000000.0
2008-10-09 13:25:00,1.89682,1.89682,1.89037,1.89043,43000000.0
2008-10-09 13:30:00,1.89222,1.89679,1.89053,1.89482,43000000.0
2008-10-09 13:35:00,1.89394,1.89394,1.89126,1.89252,44000000.0
2008-10-09 13:40:00,1.8927,1.89312,1.89034,1.89141,45000000.0
2008-10-09 13:45:00,1.89034,1.8929,1.89034,1.89201,46000000.0
2008-10-09 13:50:00,1.89213,1.89242,1.88896,1.88968,45000000.0
2008-10-09 13:55:00,1.88997,1.89213,1.88893,1.89183,46000000.0
2008-10-09 14:00:00,1.89167,1.89298,1.89015,1.89298,42000000.0
2008-10-09 14:05:00,1.8934,1.89476,1.89164,1.89294,47000000.0
2008-10-09 14:10:00,1.89296,1.89421,1.88605,1.88955,51000000.0
2008-10-09 14:15:00,1.89219,1.89374,1.89139,1.89321,44000000.0
2008-10-09 14:20:00,1.89301,1.89406,1.8922,1.89235,43000000.0
2008-10-09 14:25:00,1.89205,1.89205,1.87869,1.87869,38000000.0
2008-10-09 14:30:00,1.89075,1.89309,1.88302,1.89093,46000000.0
2008-10-09 14:35:00,1.89077,1.89227,1.88833,1.88847,45000000.0
2008-10-09 14:40:00,1.8888,1.88886,1.88519,1.88597,45000000.0
2008-10-09 14:45:00,1.88622,1.88822,1.88547,1.88787,50000000.0
2008-10-09 14:50:00,1.88806,1.8889,1.8836,1.88488,42000000.0
2008-10-09 14:55:00,1.88491,1.88513,1.8806,1.88112,42000000.0
2008-10-09 15:00:00,1.88038,1.88398,1.88038,1.88326,44000000.0
2008-10-09 15:05:00,1.88318,1.88595,1.88241,1.88555,46000000.0
2008-10-09 15:10:00,1.88622,1.88831,1.88464,1.88516,47000000.0
2008-10-09 15:15:00,1.88524,1.88526,1.8843,1.88486,42000000.0
2008-10-09 15:20:00,1.88467,1.88576,1.88412,1.88517,41000000.0
2008-10-09 15:25:00,1.88533,1.8856,1.87767,1.87818,49000000.0
2008-10-09 15:30:00,1.87693,1.87913,1.87693,1.87733,46000000.0
2008-10-09 15:35:00,1.87729,1.88086,1.87677,1.88082,47000000.0
2008-10-09 15:40:00,1.88089,1.88089,1.87533,1.87832,46000000.0
2008-10-09 15:45:00,1.87808,1.88222,1.87745,1.88222,40000000.0
2008-10-09 15:50:00,1.88208,1.88225,1.87889,1.88053,48000000.0
2008-10-09 15:55:00,1.88027,1.88399,1.88003,1.88293,40000000.0
2008-10-09 16:00:00,1.88248,1.88797,1.88197,1.88797,35000000.0
2008-10-09 16:05:00,1.88821,1.88845,1.88585,1.88587,48000000.0
2008-10-09 16:10:00,1.88571,1.8859,1.88244,1.88379,48000000.0
2008-10-09 16:15:00,1.88266,1.88758,1.88266,1.88722,45000000.0
2008-10-09 16:20:00,1.88742,1.88943,1.8871,1.88858,51000000.0
2008-10-09 16:25:00,1.88974,1.89798,1.88974,1.89312,38000000.0
2008-10-09 16:30:00,1.892,1.89379,1.89079,1.892,45000000.0
2008-10-09 16:35:00,1.8917,1.89327,1.8895,1.89115,37000000.0
2008-10-09 16:40:00,1.89159,1.89722,1.89144,1.89543,45000000.0
2008-10-09 16:45:00,1.89451,1.89648,1.89089,1.89172,41000000.0
2008-10-09 16:50:00,1.89154,1.89703,1.8899,1.89703,46000000.0
2008-10-09 16:55:00,1.89729,1.89886,1.89364,1.89875,41000000.0
2008-10-09 17:00:00,1.89989,1.90468,1.89554,1.90427,42000000.0
2008-10-09 17:05:00,1.90426,1.90768,1.90116,1.9027,43000000.0
2008-10-09 17:10:00,1.90237,1.9024,1.89755,1.89832,49000000.0
2008-10-09 17:15:00,1.89694,1.89726,1.89307,1.89657,42000000.0
2008-10-09 17:20:00,1.89548,1.89568,1.88934,1.88934,45000000.0
2008-10-09 17:25:00,1.89056,1.89801,1.89056,1.89715,45000000.0
2008-10-09 17:30:00,1.89651,1.8977,1.8925,1.89395,36000000.0
2008-10-09 17:35:00,1.89731,1.8988,1.89335,1.89418,43000000.0
2008-10-09 17:40:00,1.89373,1.89797,1.89313,1.89655,38000000.0
2008-10-09 17:45:00,1.89591,1.8968,1.89089,1.89089,54000000.0
2008-10-09 17:50:00,1.89097,1.89362,1.89028,1.89169,45000000.0
2008-10-09 17:55:00,1.89312,1.89936,1.89205,1.89501,43000000.0
2008-10-09 18:00:00,1.8945,1.89699,1.89289,1.89585,42000000.0
2008-10-09 18:05:00,1.89459,1.89607,1.89255,1.89255,42000000.0
2008-10-09 18:10:00,1.8926,1.89489,1.89042,1.89235,43000000.0
2008-10-09 18:15:00,1.89325,1.89692,1.89314,1.89566,42000000.0
2008-10-09 18:20:00,1.8955,1.89833,1.89343,1.89408,44000000.0
2008-10-09 18:25:00,1.89456,1.89537,1.89083,1.89129,47000000.0
2008-10-09 18:30:00,1.89361,1.89686,1.89148,1.89551,44000000.0
2008-10-09 18:35:00,1.89491,1.89631,1.89289,1.89538,42000000.0
2008-10-09 18:40:00,1.89531,1.90002,1.89503,1.89858,45000000.0
2008-10-09 18:45:00,1.90023,1.90103,1.89854,1.90082,43000000.0
2008-10-09 18:50:00,1.90062,1.90905,1.90014,1.90905,45000000.0
2008-10-09 18:55:00,1.90894,1.91312,1.90264,1.9069,41000000.0
2008-10-09 19:00:00,1.90748,1.91163,1.90624,1.91056,47000000.0
2008-10-09 19:05:00,1.9102,1.91446,1.90966,1.91149,46000000.0
2008-10-09 19:10:00,1.91089,1.91158,1.90782,1.90782,45000000.0
2008-10-09 19:15:00,1.90805,1.9083,1.90582,1.90809,47000000.0
2008-10-09 19:20:00,1.90673,1.91096,1.90673,1.90929,50000000.0
2008-10-09 19:25:00,1.90972,1.91139,1.90531,1.90553,45000000.0
2008-10-09 19:30:00,1.90644,1.91064,1.90644,1.90872,44000000.0
2008-10-09 19:35:00,1.90822,1.91018,1.907,1.907,43000000.0
2008-10-09 19:40:00,1.90841,1.90911,1.90749,1.90775,47000000.0
2008-10-09 19:45:00,1.90856,1.91128,1.90833,1.90977,46000000.0
2008-10-09 19:50:00,1.91066,1.9154,1.91023,1.91411,36000000.0
2008-10-09 19:55:00,1.91351,1.91468,1.91069,1.9109,41000000.0
2008-10-09 20:00:00,1.91309,1.91309,1.91056,1.91151,43000000.0
2008-10-09 20:05:00,1.91171,1.91247,1.9101,1.91236,42000000.0
2008-10-09 20:10:00,1.9132,1.91363,1.91171,1.91199,39000000.0
2008-10-09 20:15:00,1.91217,1.91294,1.9106,1.91109,44000000.0
2008-10-09 20:20:00,1.9115,1.91271,1.91051,1.91155,44000000.0
2008-10-09 20:25:00,1.91107,1.91418,1.91103,1.91418,45000000.0
2008-10-09 20:30:00,1.91549,1.91549,1.91191,1.91229,45000000.0
2008-10-09 20:35:00,1.91243,1.91795,1.91228,1.91795,44000000.0
2008-10-09 20:40:00,1.91849,1.9221,1.91267,1.91267,40000000.0
2008-10-09 20:45:00,1.91452,1.921,1.91341,1.9196,41000000.0
2008-10-09 20:50:00,1.91935,1.91935,1.91237,1.91335,46000000.0
2008-10-09 20:55:00,1.91334,1.91655,1.91268,1.91268,42000000.0
2008-10-09 21:00:00,1.91364,1.91701,1.91226,1.91701,45000000.0
2008-10-09 21:05:00,1.91726,1.91825,1.91164,1.91751,42000000.0
2008-10-09 21:10:00,1.91614,1.91854,1.91396,1.91758,46000000.0
2008-10-09 21:15:00,1.91946,1.92313,1.91738,1.91914,49000000.0
2008-10-09 21:20:00,1.91922,1.92808,1.91877,1.92283,41000000.0
2008-10-09 21:25:00,1.92333,1.92465,1.92043,1.92465,52000000.0
2008-10-09 21:30:00,1.92506,1.92554,1.91952,1.92251,45000000.0
2008-10-09 21:35:00,1.9229,1.92738,1.92271,1.92558,48000000.0
2008-10-09 21:40:00,1.92646,1.93654,1.9251,1.92995,45000000.0
2008-10-09 21:45:00,1.93206,1.93498,1.92863,1.93477,46000000.0
2008-10-09 21:50:00,1.93555,1.94056,1.93553,1.94056,40000000.0
2008-10-09 21:55:00,1.94016,1.94366,1.93368,1.93985,42000000.0
2008-10-09 22:00:00,1.94084,1.95444,1.93093,1.95444,44000000.0
2008-10-09 22:05:00,1.94768,1.95588,1.94082,1.9511,38000000.0
2008-10-09 22:10:00,1.95466,1.96055,1.94241,1.95218,39000000.0
2008-10-09 22:15:00,1.95236,1.95641,1.95215,1.95573,40000000.0
2008-10-09 22:20:00,1.95499,1.9559,1.95408,1.95569,42000000.0
2008-10-09 22:25:00,1.95609,1.96093,1.92958,1.92958,44000000.0
2008-10-09 22:30:00,1.95499,1.95499,1.9374,1.9506,38000000.0
2008-10-09 22:35:00,1.95031,1.95353,1.92231,1.94769,44000000.0
2008-10-09 22:40:00,1.9468,1.9468,1.93857,1.93907,48000000.0
2008-10-09 22:45:00,1.94672,1.94834,1.93459,1.93911,47000000.0
2008-10-09 22:50:00,1.93904,1.94297,1.9319,1.94297,48000000.0
2008-10-09 22:55:00,1.94232,1.94528,1.93656,1.94225,45000000.0
2008-10-09 23:00:00,1.94655,1.94655,1.9394,1.94083,42000000.0
2008-10-09 23:05:00,1.9445,1.94653,1.94261,1.94409,44000000.0
2008-10-09 23:10:00,1.9481,1.94891,1.94147,1.94578,43000000.0
2008-10-09 23:15:00,1.94934,1.94959,1.94465,1.9483,44000000.0
2008-10-09 23:20:00,1.94383,1.94752,1.94296,1.94752,39000000.0
2008-10-09 23:25:00,1.94835,1.94835,1.94306,1.94811,44000000.0
2008-10-09 23:30:00,1.92188,1.94928,1.92188,1.94813,43000000.0
2008-10-09 23:35:00,1.94611,1.94727,1.94142,1.9466,38000000.0
2008-10-09 23:40:00,1.9461,1.95052,1.93885,1.93885,40000000.0
2008-10-09 23:45:00,1.92322,1.94656,1.92322,1.93914,45000000.0
2008-10-09 23:50:00,1.94606,1.94712,1.93944,1.94073,48000000.0
2008-10-09 23:55:00,1.9403,1.9492,1.94005,1.9492,39000000.0
2008-10-10 00:00:00,1.94177,1.94856,1.93014,1.93507,47000000.0
2008-10-10 00:05:00,1.94118,1.94633,1.93285,1.93285,38000000.0
2008-10-10 00:10:00,1.94029,1.94071,1.93341,1.93398,46000000.0
2008-10-10 00:15:00,1.91675,1.94092,1.91631,1.93547,43000000.0
2008-10-10 00:20:00,1.94067,1.94236,1.93452,1.93563,49000000.0
2008-10-10 00:25:00,1.93708,1.94497,1.93682,1.93826,40000000.0
2008-10-10 00:30:00,1.92251,1.94403,1.92251,1.9415,36000000.0
2008-10-10 00:35:00,1.93684,1.94432,1.93514,1.94432,34000000.0
2008-10-10 00:40:00,1.94537,1.94577,1.93895,1.93981,33000000.0
2008-10-10 00:45:00,1.91859,1.94924,1.91859,1.94543,46000000.0
2008-10-10 00:50:00,1.94909,1.9522,1.94405,1.94872,36000000.0
2008-10-10 00:55:00,1.94969,1.94969,1.942,1.94223,61000000.0
2008-10-10 01:00:00,1.92262,1.94933,1.92262,1.94095,64000000.0
2008-10-10 01:05:00,1.94625,1.94813,1.94092,1.94695,43000000.0
2008-10-10 01:10:00,1.94282,1.94755,1.94227,1.94669,42000000.0
2008-10-10 01:15:00,1.92236,1.9492,1.92236,1.94551,38000000.0
2008-10-10 01:20:00,1.94827,1.9497,1.94047,1.94767,45000000.0
2008-10-10 01:25:00,1.94654,1.95315,1.94654,1.95206,60000000.0
2008-10-10 01:30:00,1.94752,1.95433,1.92563,1.94779,65000000.0
2008-10-10 01:35:00,1.94962,1.94986,1.94217,1.94301,45000000.0
2008-10-10 01:40:00,1.94771,1.95102,1.94159,1.95102,43000000.0
2008-10-10 01:45:00,1.91967,1.95071,1.91967,1.94256,45000000.0
2008-10-10 01:50:00,1.94218,1.94952,1.94218,1.94422,44000000.0
2008-10-10 01:55:00,1.94826,1.94946,1.94163,1.94871,37000000.0
2008-10-10 02:00:00,1.94979,1.95679,1.94264,1.95136,33000000.0
2008-10-10 02:05:00,1.95919,1.95919,1.94052,1.95362,43000000.0
2008-10-10 02:10:00,1.95571,1.95631,1.94824,1.95062,41000000.0
2008-10-10 02:15:00,1.93998,1.95522,1.92878,1.95472,59000000.0
2008-10-10 02:20:00,1.95445,1.95445,1.94685,1.94928,37000000.0
2008-10-10 02:25:00,1.95232,1.95807,1.94926,1.95009,57000000.0
2008-10-10 02:30:00,1.9522,1.95893,1.92352,1.95205,64000000.0
2008-10-10 02:35:00,1.95698,1.96083,1.95171,1.95379,46000000.0
2008-10-10 02:40:00,1.96112,1.96195,1.95383,1.95585,43000000.0
2008-10-10 02:45:00,1.91855,1.9659,1.91855,1.96561,47000000.0
2008-10-10 02:50:00,1.96401,1.96463,1.9547,1.96463,47000000.0
2008-10-10 02:55:00,1.95927,1.96418,1.95546,1.95868,42000000.0
2008-10-10 03:00:00,1.96373,1.96491,1.95711,1.96491,55000000.0
2008-10-10 03:05:00,1.9576,1.96587,1.95748,1.96042,59000000.0
2008-10-10 03:10:00,1.95989,1.96819,1.95586,1.96107,49000000.0
2008-10-10 03:15:00,1.96109,1.97163,1.96109,1.96463,42000000.0
2008-10-10 03:20:00,1.97007,1.97007,1.95095,1.9606,46000000.0
2008-10-10 03:25:00,1.96199,1.96791,1.96052,1.96125,45000000.0
2008-10-10 03:30:00,1.9683,1.9683,1.95784,1.9644,45000000.0
2008-10-10 03:35:00,1.96491,1.96491,1.95728,1.96278,43000000.0
2008-10-10 03:40:00,1.96423,1.9647,1.95721,1.95721,43000000.0
2008-10-10 03:45:00,1.96431,1.96667,1.95043,1.95738,48000000.0
2008-10-10 03:50:00,1.96344,1.96456,1.95099,1.96264,45000000.0
2008-10-10 03:55:00,1.96218,1.96622,1.95819,1.96523,45000000.0
2008-10-10 04:00:00,1.95761,1.96704,1.95761,1.96027,38000000.0
2008-10-10 04:05:00,1.96422,1.96628,1.95894,1.9648,45000000.0
2008-10-10 04:10:00,1.95939,1.96423,1.95859,1.95872,35000000.0
2008-10-10 04:15:00,1.96556,1.96556,1.95864,1.96422,39000000.0
2008-10-10 04:20:00,1.95841,1.96771,1.95836,1.96263,45000000.0
2008-10-10 04:25:00,1.96749,1.96806,1.96052,1.9659,44000000.0
2008-10-10 04:30:00,1.97031,1.97031,1.96147,1.96237,40000000.0
2008-10-10 04:35:00,1.9685,1.96885,1.96219,1.96745,45000000.0
2008-10-10 04:40:00,1.96058,1.96731,1.95937,1.96057,39000000.0
2008-10-10 04:45:00,1.95963,1.96713,1.95963,1.95973,46000000.0
2008-10-10 04:50:00,1.96523,1.96672,1.95858,1.96639,41000000.0
2008-10-10 04:55:00,1.96777,1.97073,1.96058,1.97073,41000000.0
2008-10-10 05:00:00,1.96735,1.96945,1.96074,1.96771,46000000.0
2008-10-10 05:05:00,1.96555,1.96758,1.96041,1.9611,49000000.0
2008-10-10 05:10:00,1.96002,1.96648,1.95693,1.96386,40000000.0
2008-10-10 05:15:00,1.96594,1.96594,1.95084,1.95293,40000000.0
2008-10-10 05:20:00,1.95269,1.95994,1.95269,1.95442,53000000.0
2008-10-10 05:25:00,1.95903,1.96129,1.95442,1.95442,46000000.0
2008-10-10 05:30:00,1.96572,1.96572,1.9542,1.95476,43000000.0
2008-10-10 05:35:00,1.96112,1.96112,1.95431,1.96091,42000000.0
2008-10-10 05:40:00,1.96082,1.96082,1.95275,1.95296,41000000.0
2008-10-10 05:45:00,1.95224,1.95957,1.95027,1.95219,43000000.0
2008-10-10 05:50:00,1.95704,1.96497,1.95415,1.95885,41000000.0
2008-10-10 05:55:00,1.95784,1.96125,1.9525,1.95488,43000000.0
2008-10-10 06:00:00,1.9644,1.9644,1.95532,1.96186,44000000.0
2008-10-10 06:05:00,1.96296,1.96346,1.95504,1.96107,44000000.0
2008-10-10 06:10:00,1.95616,1.96234,1.95277,1.96009,40000000.0
2008-10-10 06:15:00,1.95966,1.95966,1.94919,1.94919,43000000.0
2008-10-10 06:20:00,1.95456,1.95782,1.94934,1.95764,39000000.0
2008-10-10 06:25:00,1.95069,1.95974,1.93768,1.93768,46000000.0
2008-10-10 06:30:00,1.95442,1.95442,1.93757,1.94809,46000000.0
2008-10-10 06:35:00,1.95456,1.95572,1.94665,1.95572,40000000.0
2008-10-10 06:40:00,1.95765,1.95982,1.9481,1.95836,45000000.0
2008-10-10 06:45:00,1.96128,1.96128,1.94699,1.94888,39000000.0
2008-10-10 06:50:00,1.95431,1.95586,1.94444,1.94444,40000000.0
2008-10-10 06:55:00,1.95056,1.95335,1.94453,1.9475,65000000.0
2008-10-10 07:00:00,1.94625,1.95539,1.94583,1.95442,58000000.0
2008-10-10 07:05:00,1.95303,1.95481,1.9475,1.9475,47000000.0
2008-10-10 07:10:00,1.94757,1.95472,1.94612,1.95472,73000000.0
2008-10-10 07:15:00,1.95045,1.95089,1.9345,1.93847,48000000.0
2008-10-10 07:20:00,1.94644,1.95026,1.94485,1.94772,89000000.0
2008-10-10 07:25:00,1.94804,1.95259,1.94739,1.95181,70000000.0
2008-10-10 07:30:00,1.95465,1.95465,1.94212,1.94212,92000000.0
2008-10-10 07:35:00,1.94373,1.94469,1.94011,1.94323,116000000.0
2008-10-10 07:40:00,1.94386,1.94429,1.93371,1.93543,62000000.0
2008-10-10 07:45:00,1.93786,1.93786,1.92868,1.93673,46000000.0
2008-10-10 07:50:00,1.93425,1.93592,1.93136,1.93497,78000000.0
2008-10-10 07:55:00,1.93564,1.94317,1.93264,1.93724,78000000.0
2008-10-10 08:00:00,1.93837,1.94384,1.93711,1.93944,72000000.0
2008-10-10 08:05:00,1.93897,1.94954,1.93711,1.94954,102000000.0
2008-10-10 08:10:00,1.94908,1.95077,1.94585,1.94973,77000000.0
2008-10-10 08:15:00,1.95334,1.95334,1.94597,1.94652,41000000.0
2008-10-10 08:20:00,1.94846,1.94863,1.94186,1.94186,41000000.0
2008-10-10 08:25:00,1.94031,1.94464,1.93786,1.93961,41000000.0
2008-10-10 08:30:00,1.93911,1.94363,1.93144,1.93881,47000000.0
2008-10-10 08:35:00,1.94021,1.94465,1.93633,1.93688,36000000.0
2008-10-10 08:40:00,1.93979,1.9437,1.93791,1.94255,38000000.0
2008-10-10 08:45:00,1.94454,1.94743,1.93501,1.93798,44000000.0
2008-10-10 08:50:00,1.93692,1.93895,1.93359,1.93359,46000000.0
2008-10-10 08:55:00,1.93375,1.93541,1.93001,1.93521,40000000.0
2008-10-10 09:00:00,1.9389,1.94082,1.93171,1.93754,42000000.0
2008-10-10 09:05:00,1.9385,1.94996,1.93841,1.93989,44000000.0
2008-10-10 09:10:00,1.94111,1.9432,1.93594,1.93594,40000000.0
2008-10-10 09:15:00,1.94073,1.94181,1.93496,1.93881,44000000.0
2008-10-10 09:20:00,1.94086,1.94562,1.9396,1.94173,37000000.0
2008-10-10 09:25:00,1.94448,1.94623,1.94186,1.94262,41000000.0
2008-10-10 09:30:00,1.94384,1.94624,1.93852,1.93985,41000000.0
2008-10-10 09:35:00,1.93993,1.94174,1.93252,1.93252,40000000.0
2008-10-10 09:40:00,1.93188,1.93752,1.9316,1.93418,46000000.0
2008-10-10 09:45:00,1.93735,1.93856,1.93334,1.93342,50000000.0
2008-10-10 09:50:00,1.93403,1.93595,1.93263,1.9349,40000000.0
2008-10-10 09:55:00,1.93506,1.93522,1.93053,1.93364,39000000.0
2008-10-10 10:00:00,1.93652,1.93652,1.92428,1.92565,48000000.0
2008-10-10 10:05:00,1.92564,1.92646,1.9216,1.9225,48000000.0
2008-10-10 10:10:00,1.92156,1.92379,1.91934,1.92235,41000000.0
2008-10-10 10:15:00,1.92585,1.92621,1.92298,1.92562,47000000.0
2008-10-10 10:20:00,1.92681,1.9277,1.92398,1.92705,39000000.0
2008-10-10 10:25:00,1.92689,1.92882,1.92432,1.9261,45000000.0
2008-10-10 10:30:00,1.92953,1.92956,1.92602,1.92655,51000000.0
2008-10-10 10:35:00,1.9258,1.92624,1.92295,1.92464,50000000.0
2008-10-10 10:40:00,1.9256,1.93002,1.92454,1.92923,41000000.0
2008-10-10 10:45:00,1.92932,1.9317,1.92718,1.92718,40000000.0
2008-10-10 10:50:00,1.92698,1.92828,1.9264,1.92769,39000000.0
2008-10-10 10:55:00,1.92738,1.92978,1.92737,1.92868,41000000.0
2008-10-10 11:00:00,1.93161,1.93161,1.92733,1.93051,43000000.0
2008-10-10 11:05:00,1.93067,1.93572,1.93053,1.93207,43000000.0
2008-10-10 11:10:00,1.93313,1.93567,1.93166,1.93225,46000000.0
2008-10-10 11:15:00,1.93721,1.93721,1.93274,1.93578,41000000.0
2008-10-10 11:20:00,1.93458,1.93673,1.93302,1.93564,47000000.0
2008-10-10 11:25:00,1.93597,1.93851,1.93556,1.93851,45000000.0
2008-10-10 11:30:00,1.93832,1.94229,1.93603,1.9412,42000000.0
2008-10-10 11:35:00,1.94271,1.94342,1.9404,1.94193,45000000.0
2008-10-10 11:40:00,1.9441,1.94485,1.93648,1.93929,50000000.0
2008-10-10 11:45:00,1.93783,1.94132,1.93655,1.93915,43000000.0
2008-10-10 11:50:00,1.94253,1.94426,1.94005,1.94045,46000000.0
2008-10-10 11:55:00,1.94142,1.94761,1.94136,1.94658,46000000.0
2008-10-10 12:00:00,1.94849,1.94849,1.94006,1.94224,40000000.0
2008-10-10 12:05:00,1.94092,1.94478,1.94012,1.94193,38000000.0
2008-10-10 12:10:00,1.94291,1.94413,1.9416,1.94244,40000000.0
2008-10-10 12:15:00,1.94667,1.94667,1.94001,1.94049,37000000.0
2008-10-10 12:20:00,1.94348,1.94522,1.94134,1.94379,42000000.0
2008-10-10 12:25:00,1.94311,1.94395,1.94114,1.94324,51000000.0
2008-10-10 12:30:00,1.94622,1.94622,1.93929,1.93992,46000000.0
2008-10-10 12:35:00,1.94043,1.94682,1.9399,1.94374,45000000.0
2008-10-10 12:40:00,1.94556,1.94643,1.93986,1.94261,46000000.0
2008-10-10 12:45:00,1.94507,1.94507,1.93852,1.93878,47000000.0
2008-10-10 12:50:00,1.93794,1.94185,1.9379,1.94154,44000000.0
2008-10-10 12:55:00,1.94002,1.94206,1.93753,1.93945,42000000.0
2008-10-10 13:00:00,1.9399,1.9418,1.93593,1.93931,43000000.0
2008-10-10 13:05:00,1.93861,1.94034,1.933,1.93581,46000000.0
2008-10-10 13:10:00,1.93502,1.93853,1.93373,1.93636,47000000.0
2008-10-10 13:15:00,1.93961,1.93961,1.92694,1.92905,47000000.0
2008-10-10 13:20:00,1.9278,1.93278,1.9278,1.92941,42000000.0
2008-10-10 13:25:00,1.92958,1.93163,1.92822,1.92937,43000000.0
2008-10-10 13:30:00,1.9342,1.9342,1.92797,1.92894,43000000.0
2008-10-10 13:35:00,1.92805,1.93354,1.92805,1.93142,44000000.0
2008-10-10 13:40:00,1.93166,1.93432,1.93089,1.93258,45000000.0
2008-10-10 13:45:00,1.93725,1.93836,1.93343,1.93607,46000000.0
2008-10-10 13:50:00,1.93839,1.94005,1.9366,1.93662,45000000.0
2008-10-10 13:55:00,1.93641,1.93721,1.93453,1.93489,46000000.0
2008-10-10 14:00:00,1.93902,1.93902,1.93256,1.93464,42000000.0
2008-10-10 14:05:00,1.93527,1.93623,1.93056,1.93326,47000000.0
2008-10-10 14:10:00,1.93385,1.93461,1.93043,1.93148,51000000.0
2008-10-10 14:15:00,1.93079,1.93466,1.92994,1.93232,44000000.0
2008-10-10 14:20:00,1.93091,1.9342,1.93066,1.93329,43000000.0
2008-10-10 14:25:00,1.93294,1.93438,1.92024,1.93354,38000000.0
2008-10-10 14:30:00,1.93298,1.93664,1.92364,1.93664,46000000.0
2008-10-10 14:35:00,1.93669,1.93819,1.93445,1.93712,45000000.0
2008-10-10 14:40:00,1.93676,1.93896,1.93637,1.93699,45000000.0
2008-10-10 14:45:00,1.93732,1.94005,1.93531,1.93762,50000000.0
2008-10-10 14:50:00,1.93678,1.93987,1.93462,1.9369,42000000.0
2008-10-10 14:55:00,1.93586,1.94645,1.9357,1.94551,42000000.0
2008-10-10 15:00:00,1.94718,1.94828,1.93833,1.93833,44000000.0
2008-10-10 15:05:00,1.93842,1.94074,1.93602,1.93917,46000000.0
2008-10-10 15:10:00,1.93935,1.9434,1.93881,1.9434,47000000.0
2008-10-10 15:15:00,1.94689,1.94689,1.93987,1.94155,42000000.0
2008-10-10 15:20:00,1.9404,1.94206,1.94028,1.94129,41000000.0
2008-10-10 15:25:00,1.94127,1.94245,1.94035,1.94049,49000000.0
2008-10-10 15:30:00,1.94279,1.94279,1.93476,1.93595,27000000.0
2008-10-10 15:35:00,1.94634,1.94906,1.93661,1.93661,40000000.0
2008-10-10 15:40:00,1.9373,1.93806,1.92942,1.93075,46000000.0
2008-10-10 15:45:00,1.92823,1.93107,1.9237,1.92578,40000000.0
2008-10-10 15:50:00,1.9264,1.93221,1.92557,1.92557,48000000.0
2008-10-10 15:55:00,1.92415,1.93087,1.9232,1.93082,40000000.0
2008-10-10 16:00:00,1.93219,1.9328,1.92493,1.92502,35000000.0
2008-10-10 16:05:00,1.92607,1.92607,1.91583,1.92063,40000000.0
2008-10-10 16:10:00,1.92414,1.93105,1.92252,1.93105,48000000.0
2008-10-10 16:15:00,1.9346,1.9346,1.92777,1.92919,45000000.0
2008-10-10 16:20:00,1.92855,1.92875,1.92459,1.92619,51000000.0
2008-10-10 16:25:00,1.92729,1.9274,1.92356,1.92467,38000000.0
2008-10-10 16:30:00,1.92739,1.92739,1.92189,1.92442,45000000.0
2008-10-10 16:35:00,1.92524,1.92635,1.92454,1.92533,37000000.0
2008-10-10 16:40:00,1.92697,1.92714,1.9216,1.92714,45000000.0
2008-10-10 16:45:00,1.92715,1.92895,1.92011,1.92458,41000000.0
2008-10-10 16:50:00,1.92388,1.92423,1.92087,1.92423,46000000.0
2008-10-10 16:55:00,1.92374,1.92401,1.91759,1.91856,41000000.0
2008-10-10 17:00:00,1.92028,1.92163,1.91942,1.91966,42000000.0
2008-10-10 17:05:00,1.91937,1.92203,1.91765,1.92055,43000000.0
2008-10-10 17:10:00,1.92106,1.9258,1.91771,1.91777,49000000.0
2008-10-10 17:15:00,1.91899,1.91972,1.91372,1.91511,42000000.0
2008-10-10 17:20:00,1.91512,1.91756,1.91338,1.917,45000000.0
2008-10-10 17:25:00,1.91759,1.92162,1.91753,1.91939,45000000.0
2008-10-10 17:30:00,1.92293,1.92506,1.92079,1.92452,36000000.0
2008-10-10 17:35:00,1.92451,1.92498,1.92088,1.92119,43000000.0
2008-10-10 17:40:00,1.92098,1.92524,1.92098,1.92509,38000000.0
2008-10-10 17:45:00,1.92433,1.9285,1.92421,1.9258,54000000.0
2008-10-10 17:50:00,1.92612,1.93375,1.92445,1.93172,45000000.0
2008-10-10 17:55:00,1.93144,1.93329,1.92997,1.93185,43000000.0
2008-10-10 18:00:00,1.93254,1.9336,1.92198,1.92198,42000000.0
2008-10-10 18:05:00,1.92417,1.9244,1.92148,1.92365,42000000.0
2008-10-10 18:10:00,1.9237,1.92605,1.92328,1.92442,43000000.0
2008-10-10 18:15:00,1.92523,1.92613,1.92204,1.9235,42000000.0
2008-10-10 18:20:00,1.92412,1.92598,1.9238,1.92493,44000000.0
2008-10-10 18:25:00,1.92462,1.92641,1.92443,1.92455,47000000.0
2008-10-10 18:30:00,1.92475,1.92692,1.92247,1.92453,44000000.0
2008-10-10 18:35:00,1.92361,1.92361,1.91703,1.9229,42000000.0
2008-10-10 18:40:00,1.92203,1.92485,1.92045,1.92105,45000000.0
2008-10-10 18:45:00,1.9235,1.92391,1.91658,1.917,43000000.0
2008-10-10 18:50:00,1.91801,1.92159,1.918,1.92049,45000000.0
2008-10-10 18:55:00,1.92027,1.92049,1.91899,1.91977,41000000.0
2008-10-10 19:00:00,1.92309,1.92309,1.91894,1.91989,47000000.0
2008-10-10 19:05:00,1.92032,1.92256,1.9201,1.92212,46000000.0
2008-10-10 19:10:00,1.92295,1.92442,1.92262,1.92384,45000000.0
2008-10-10 19:15:00,1.92717,1.92717,1.92151,1.92151,47000000.0
2008-10-10 19:20:00,1.92069,1.92284,1.91644,1.91644,50000000.0
2008-10-10 19:25:00,1.91619,1.91719,1.91316,1.91597,45000000.0
2008-10-10 19:30:00,1.91898,1.91898,1.91371,1.9139,44000000.0
2008-10-10 19:35:00,1.9142,1.91512,1.91304,1.91339,43000000.0
2008-10-10 19:40:00,1.913,1.913,1.90919,1.91188,47000000.0
2008-10-10 19:45:00,1.91174,1.91278,1.90869,1.9087,46000000.0
2008-10-10 19:50:00,1.90956,1.91736,1.90956,1.91666,36000000.0
2008-10-10 19:55:00,1.91655,1.92063,1.91621,1.92063,41000000.0
2008-10-10 20:00:00,1.92369,1.92369,1.91869,1.91971,43000000.0
2008-10-10 20:05:00,1.91929,1.91951,1.91819,1.91945,42000000.0
2008-10-10 20:10:00,1.91935,1.91935,1.91097,1.91114,39000000.0
2008-10-10 20:15:00,1.9193,1.9193,1.90602,1.90811,44000000.0
2008-10-10 20:20:00,1.91277,1.91455,1.90796,1.91132,44000000.0
2008-10-10 20:25:00,1.91308,1.91308,1.90573,1.90804,45000000.0
2008-10-10 20:30:00,1.91237,1.91808,1.90922,1.91461,45000000.0
2008-10-10 20:35:00,1.91464,1.91571,1.90974,1.91194,44000000.0
2008-10-10 20:40:00,1.91162,1.91549,1.90749,1.90897,40000000.0
2008-10-10 20:45:00,1.91114,1.91311,1.90678,1.91156,41000000.0
2008-10-10 20:50:00,1.91226,1.9145,1.91226,1.91424,46000000.0
2008-10-10 20:55:00,1.91354,1.9168,1.91301,1.91493,42000000.0
2008-10-10 21:00:00,1.91374,1.9192,1.91372,1.91747,45000000.0
2008-10-10 21:05:00,1.91794,1.91849,1.91614,1.91741,42000000.0
2008-10-10 21:10:00,1.91675,1.92101,1.91323,1.91357,46000000.0
2008-10-10 21:15:00,1.91584,1.91848,1.91279,1.91828,49000000.0
2008-10-10 21:20:00,1.91771,1.92039,1.91593,1.91796,23000000.0
2008-10-10 21:25:00,1.90714,1.91721,1.90446,1.90722,52000000.0
2008-10-10 21:30:00,1.90619,1.9153,1.90399,1.90431,45000000.0
2008-10-10 21:35:00,1.90549,1.91774,1.90478,1.91432,48000000.0
2008-10-10 21:40:00,1.91273,1.91648,1.90876,1.91438,45000000.0
2008-10-10 21:45:00,1.91775,1.91775,1.91255,1.91472,46000000.0
2008-10-10 21:50:00,1.91354,1.91467,1.90643,1.90643,40000000.0
2008-10-10 21:55:00,1.90517,1.91047,1.89647,1.91047,42000000.0
2008-10-10 22:00:00,1.9118,1.9118,1.89852,1.90576,44000000.0
2008-10-10 22:05:00,1.90576,1.90577,1.89741,1.90028,38000000.0
2008-10-10 22:10:00,1.9077,1.91023,1.90087,1.90436,39000000.0
2008-10-10 22:15:00,1.90792,1.90792,1.89707,1.89733,40000000.0
2008-10-10 22:20:00,1.90398,1.90568,1.89767,1.90568,42000000.0
2008-10-10 22:25:00,1.90489,1.90645,1.89886,1.89886,44000000.0
2008-10-10 22:30:00,1.91866,1.91866,1.89665,1.89714,38000000.0
2008-10-10 22:35:00,1.90292,1.90292,1.8951,1.89535,44000000.0
2008-10-10 22:40:00,1.90061,1.90213,1.89446,1.89494,48000000.0
2008-10-10 22:45:00,1.90361,1.90361,1.89409,1.90061,47000000.0
2008-10-10 22:50:00,1.90117,1.90838,1.8987,1.90674,48000000.0
2008-10-10 22:55:00,1.90791,1.91162,1.90589,1.91003,45000000.0
2008-10-12 23:00:00,1.94203,1.94203,1.90866,1.90923,42000000.0
2008-10-12 23:05:00,1.90914,1.9424,1.90749,1.9106,44000000.0
2008-10-12 23:10:00,1.91248,1.91317,1.90623,1.9075,43000000.0
2008-10-12 23:15:00,1.93723,1.93723,1.90697,1.9072,44000000.0
2008-10-12 23:20:00,1.9114,1.91348,1.90672,1.90741,39000000.0
2008-10-12 23:25:00,1.91243,1.93983,1.90761,1.93983,37000000.0
2008-10-12 23:30:00,1.91349,1.91349,1.90673,1.90718,43000000.0
2008-10-12 23:35:00,1.91214,1.91489,1.90916,1.90966,38000000.0
2008-10-12 23:40:00,1.90836,1.91436,1.90667,1.91275,40000000.0
2008-10-12 23:45:00,1.93247,1.93247,1.90659,1.90807,35000000.0
2008-10-12 23:50:00,1.91221,1.91397,1.90745,1.91395,48000000.0
2008-10-12 23:55:00,1.9143,1.91509,1.90737,1.91509,41000000.0
2008-10-13 00:00:00,1.93928,1.93928,1.9104,1.91129,43000000.0
2008-10-13 00:05:00,1.91577,1.9173,1.91009,1.91009,43000000.0
2008-10-13 00:10:00,1.91449,1.91721,1.90864,1.9116,46000000.0
2008-10-13 00:15:00,1.90552,1.93417,1.89995,1.90634,43000000.0
2008-10-13 00:20:00,1.90617,1.90617,1.8956,1.8956,41000000.0
2008-10-13 00:25:00,1.90195,1.90198,1.8957,1.89633,40000000.0
2008-10-13 00:30:00,1.94434,1.94434,1.8959,1.90191,41000000.0
2008-10-13 00:35:00,1.90081,1.90356,1.89561,1.90126,44000000.0
2008-10-13 00:40:00,1.90218,1.90448,1.89578,1.89868,40000000.0
2008-10-13 00:45:00,1.94558,1.94558,1.89379,1.89917,46000000.0
2008-10-13 00:50:00,1.90112,1.90605,1.8997,1.9008,37000000.0
2008-10-13 00:55:00,1.90086,1.90688,1.89836,1.89954,61000000.0
2008-10-13 01:00:00,1.94691,1.94691,1.89556,1.89636,64000000.0
2008-10-13 01:05:00,1.90025,1.90156,1.8943,1.89607,46000000.0
2008-10-13 01:10:00,1.89626,1.90198,1.89555,1.90198,42000000.0
2008-10-13 01:15:00,1.94303,1.94303,1.89536,1.90001,44000000.0
2008-10-13 01:20:00,1.89687,1.90143,1.89508,1.89508,45000000.0
2008-10-13 01:25:00,1.89538,1.90112,1.89404,1.89928,60000000.0
2008-10-13 01:30:00,1.94387,1.94387,1.89635,1.90247,65000000.0
2008-10-13 01:35:00,1.90902,1.9094,1.90242,1.90819,45000000.0
2008-10-13 01:40:00,1.90881,1.90897,1.90235,1.90251,43000000.0
2008-10-13 01:45:00,1.94037,1.94037,1.90176,1.90208,45000000.0
2008-10-13 01:50:00,1.90819,1.90925,1.90221,1.90293,39000000.0
2008-10-13 01:55:00,1.9069,1.90803,1.9026,1.9026,27000000.0
2008-10-13 02:00:00,1.90786,1.9138,1.90213,1.9138,37000000.0
2008-10-13 02:05:00,1.91562,1.91562,1.90475,1.90628,39000000.0
2008-10-13 02:10:00,1.91268,1.94535,1.90594,1.94535,36000000.0
2008-10-13 02:15:00,1.91211,1.91211,1.90514,1.90536,43000000.0
2008-10-13 02:20:00,1.91005,1.91242,1.90564,1.9067,45000000.0
2008-10-13 02:25:00,1.91182,1.91245,1.90606,1.90664,65000000.0
2008-10-13 02:30:00,1.94396,1.94396,1.90525,1.91078,60000000.0
2008-10-13 02:35:00,1.91013,1.9111,1.90448,1.90993,45000000.0
2008-10-13 02:40:00,1.90394,1.90956,1.90394,1.90909,28000000.0
2008-10-13 02:45:00,1.90229,1.93138,1.90229,1.90272,42000000.0
2008-10-13 02:50:00,1.90691,1.9079,1.90099,1.90239,41000000.0
2008-10-13 02:55:00,1.9082,1.9082,1.90142,1.90782,64000000.0
2008-10-13 03:00:00,1.93658,1.93658,1.90182,1.90293,61000000.0
2008-10-13 03:05:00,1.90939,1.90957,1.90261,1.9074,29000000.0
2008-10-13 03:10:00,1.90714,1.90755,1.90078,1.90661,46000000.0
2008-10-13 03:15:00,1.93269,1.93269,1.89941,1.90496,40000000.0
2008-10-13 03:20:00,1.89919,1.90643,1.89919,1.90643,44000000.0
2008-10-13 03:25:00,1.90567,1.90733,1.90001,1.906,38000000.0
2008-10-13 03:30:00,1.93669,1.93669,1.89943,1.90613,40000000.0
2008-10-13 03:35:00,1.90562,1.90899,1.9013,1.90293,49000000.0
2008-10-13 03:40:00,1.90687,1.90897,1.89176,1.89176,43000000.0
2008-10-13 03:45:00,1.8961,1.90549,1.89156,1.89958,46000000.0
2008-10-13 03:50:00,1.90572,1.90669,1.89976,1.90038,30000000.0
2008-10-13 03:55:00,1.9066,1.9066,1.89961,1.89983,38000000.0
2008-10-13 04:00:00,1.90146,1.90522,1.89819,1.89819,39000000.0
2008-10-13 04:05:00,1.89788,1.90441,1.89762,1.90312,48000000.0
2008-10-13 04:10:00,1.90255,1.90255,1.89573,1.89659,45000000.0
2008-10-13 04:15:00,1.90256,1.90256,1.89447,1.90244,40000000.0
2008-10-13 04:20:00,1.90224,1.9025,1.89603,1.90192,38000000.0
2008-10-13 04:25:00,1.89739,1.90407,1.89636,1.89774,43000000.0
2008-10-13 04:30:00,1.89819,1.90417,1.89663,1.89676,44000000.0
2008-10-13 04:35:00,1.9024,1.90262,1.89641,1.89641,39000000.0
2008-10-13 04:40:00,1.90171,1.90171,1.89356,1.89998,44000000.0
2008-10-13 04:45:00,1.90069,1.90069,1.89063,1.89825,43000000.0
2008-10-13 04:50:00,1.89093,1.8989,1.88903,1.89762,44000000.0
2008-10-13 04:55:00,1.89595,1.89903,1.89159,1.89853,42000000.0
2008-10-13 05:00:00,1.89925,1.90057,1.89332,1.89871,45000000.0
2008-10-13 05:05:00,1.89867,1.90167,1.89272,1.89663,48000000.0
2008-10-13 05:10:00,1.90177,1.90177,1.89405,1.89405,47000000.0
2008-10-13 05:15:00,1.89937,1.89977,1.89236,1.8992,48000000.0
2008-10-13 05:20:00,1.89967,1.89967,1.89142,1.89156,44000000.0
2008-10-13 05:25:00,1.89794,1.8985,1.8912,1.89782,38000000.0
2008-10-13 05:30:00,1.89726,1.90164,1.89429,1.89552,44000000.0
2008-10-13 05:35:00,1.90122,1.9013,1.89469,1.90001,42000000.0
2008-10-13 05:40:00,1.90102,1.90691,1.89433,1.90344,40000000.0
2008-10-13 05:45:00,1.91028,1.91028,1.90209,1.90252,39000000.0
2008-10-13 05:50:00,1.90758,1.90977,1.90262,1.90296,38000000.0
2008-10-13 05:55:00,1.90803,1.91135,1.90459,1.90576,44000000.0
2008-10-13 06:00:00,1.90579,1.93048,1.90554,1.91009,42000000.0
2008-10-13 06:05:00,1.90935,1.91143,1.90411,1.90522,40000000.0
2008-10-13 06:10:00,1.91181,1.91225,1.90541,1.91122,46000000.0
2008-10-13 06:15:00,1.93292,1.93292,1.90251,1.90251,45000000.0
2008-10-13 06:20:00,1.90895,1.90895,1.90229,1.90659,48000000.0
2008-10-13 06:25:00,1.9015,1.91057,1.89488,1.91057,45000000.0
2008-10-13 06:30:00,1.90006,1.90141,1.89205,1.89925,52000000.0
2008-10-13 06:35:00,1.89797,1.90138,1.89388,1.89461,36000000.0
2008-10-13 06:40:00,1.90122,1.90177,1.89489,1.89681,49000000.0
2008-10-13 06:45:00,1.9293,1.9293,1.89063,1.89599,46000000.0
2008-10-13 06:50:00,1.89706,1.89755,1.89008,1.8905,42000000.0
2008-10-13 06:55:00,1.89731,1.89735,1.89014,1.89569,45000000.0
2008-10-13 07:00:00,1.90304,1.90304,1.88934,1.88934,42000000.0
2008-10-13 07:05:00,1.89608,1.89608,1.88918,1.8954,46000000.0
2008-10-13 07:10:00,1.89403,1.90095,1.88543,1.90095,41000000.0
2008-10-13 07:15:00,1.89117,1.89117,1.8816,1.88271,40000000.0
2008-10-13 07:20:00,1.88291,1.89676,1.88291,1.89008,44000000.0
2008-10-13 07:25:00,1.89205,1.8924,1.88247,1.88835,45000000.0
2008-10-13 07:30:00,1.88709,1.89047,1.88164,1.88437,45000000.0
2008-10-13 07:35:00,1.88847,1.8908,1.88209,1.88777,44000000.0
2008-10-13 07:40:00,1.88589,1.89013,1.88256,1.88256,44000000.0
2008-10-13 07:45:00,1.89018,1.89018,1.88123,1.88633,39000000.0
2008-10-13 07:50:00,1.88763,1.88767,1.87793,1.87793,42000000.0
2008-10-13 07:55:00,1.87933,1.88483,1.87684,1.87693,43000000.0
2008-10-13 08:00:00,1.88614,1.88753,1.87893,1.88609,41000000.0
2008-10-13 08:05:00,1.8829,1.88699,1.87392,1.87899,36000000.0
2008-10-13 08:10:00,1.88305,1.88856,1.87412,1.88784,46000000.0
2008-10-13 08:15:00,1.89002,1.89002,1.88091,1.88833,47000000.0
2008-10-13 08:20:00,1.88657,1.88997,1.88031,1.88324,43000000.0
2008-10-13 08:25:00,1.88183,1.88997,1.88168,1.88877,44000000.0
2008-10-13 08:30:00,1.88192,1.88946,1.88006,1.88668,45000000.0
2008-10-13 08:35:00,1.8871,1.8871,1.87765,1.87765,50000000.0
2008-10-13 08:40:00,1.88253,1.8856,1.87713,1.8856,47000000.0
2008-10-13 08:45:00,1.88645,1.88722,1.87801,1.88292,45000000.0
2008-10-13 08:50:00,1.87969,1.88492,1.87722,1.88357,46000000.0
2008-10-13 08:55:00,1.87742,1.88582,1.87693,1.88501,47000000.0
2008-10-13 09:00:00,1.88837,1.88837,1.87913,1.88158,41000000.0
2008-10-13 09:05:00,1.8869,1.8869,1.87899,1.88488,45000000.0
2008-10-13 09:10:00,1.88561,1.88608,1.8791,1.88294,43000000.0
2008-10-13 09:15:00,1.88622,1.88622,1.87282,1.8738,45000000.0
2008-10-13 09:20:00,1.88187,1.88301,1.87453,1.88287,42000000.0
2008-10-13 09:25:00,1.88184,1.88433,1.87589,1.87892,44000000.0
2008-10-13 09:30:00,1.88,1.88592,1.87655,1.87921,47000000.0
2008-10-13 09:35:00,1.8843,1.88652,1.87949,1.88461,44000000.0
2008-10-13 09:40:00,1.88558,1.88647,1.87843,1.88557,42000000.0
2008-10-13 09:45:00,1.88821,1.89053,1.8803,1.88733,43000000.0
2008-10-13 09:50:00,1.88185,1.88651,1.87852,1.88192,42000000.0
2008-10-13 09:55:00,1.88033,1.88796,1.87979,1.88517,42000000.0
2008-10-13 10:00:00,1.88139,1.88681,1.8776,1.88023,43000000.0
2008-10-13 10:05:00,1.87824,1.89241,1.87824,1.89192,45000000.0
2008-10-13 10:10:00,1.89202,1.89539,1.89184,1.894,54000000.0
2008-10-13 10:15:00,1.89374,1.89523,1.89286,1.89483,38000000.0
2008-10-13 10:20:00,1.89525,1.89887,1.89405,1.89814,43000000.0
2008-10-13 10:25:00,1.89789,1.89829,1.89641,1.89728,36000000.0
2008-10-13 10:30:00,1.89719,1.90039,1.89708,1.90012,45000000.0
2008-10-13 10:35:00,1.90016,1.90248,1.89898,1.89954,45000000.0
2008-10-13 10:40:00,1.89954,1.89989,1.89742,1.89796,42000000.0
2008-10-13 10:45:00,1.8988,1.89983,1.89774,1.89806,49000000.0
2008-10-13 10:50:00,1.89768,1.89857,1.89751,1.89772,43000000.0
2008-10-13 10:55:00,1.89774,1.90259,1.8973,1.90247,42000000.0
2008-10-13 11:00:00,1.90228,1.90281,1.901,1.9017,41000000.0
2008-10-13 11:05:00,1.90272,1.90577,1.90193,1.90384,46000000.0
2008-10-13 11:10:00,1.90371,1.90676,1.90371,1.90584,41000000.0
2008-10-13 11:15:00,1.90538,1.90592,1.90398,1.90592,45000000.0
2008-10-13 11:20:00,1.90593,1.90686,1.90514,1.90686,37000000.0
2008-10-13 11:25:00,1.90738,1.90883,1.90647,1.90711,45000000.0
2008-10-13 11:30:00,1.90728,1.90972,1.90547,1.90911,38000000.0
2008-10-13 11:35:00,1.90933,1.90954,1.90796,1.90934,51000000.0
2008-10-13 11:40:00,1.90951,1.90954,1.90615,1.90615,45000000.0
2008-10-13 11:45:00,1.907,1.907,1.9046,1.90463,48000000.0
2008-10-13 11:50:00,1.90463,1.90463,1.90252,1.90317,48000000.0
2008-10-13 11:55:00,1.90341,1.90511,1.90296,1.90349,35000000.0
2008-10-13 12:00:00,1.90295,1.90369,1.90191,1.90233,40000000.0
2008-10-13 12:05:00,1.90256,1.90256,1.89822,1.89877,48000000.0
2008-10-13 12:10:00,1.89892,1.90267,1.89891,1.90267,40000000.0
2008-10-13 12:15:00,1.90324,1.90329,1.90198,1.90272,46000000.0
2008-10-13 12:20:00,1.90262,1.90305,1.90137,1.90172,47000000.0
2008-10-13 12:25:00,1.9014,1.90199,1.89999,1.90062,46000000.0
2008-10-13 12:30:00,1.90146,1.90212,1.89868,1.90212,49000000.0
2008-10-13 12:35:00,1.90251,1.90557,1.90231,1.9053,41000000.0
2008-10-13 12:40:00,1.90583,1.90656,1.90474,1.90474,42000000.0
2008-10-13 12:45:00,1.90529,1.90756,1.90419,1.90686,47000000.0
2008-10-13 12:50:00,1.90709,1.90987,1.907,1.90772,46000000.0
2008-10-13 12:55:00,1.90724,1.916,1.90694,1.9153,44000000.0
2008-10-13 13:00:00,1.91478,1.91764,1.91173,1.91585,42000000.0
2008-10-13 13:05:00,1.91535,1.91548,1.91165,1.91165,42000000.0
2008-10-13 13:10:00,1.9118,1.91561,1.91149,1.91561,50000000.0
2008-10-13 13:15:00,1.91635,1.917,1.91412,1.91415,45000000.0
2008-10-13 13:20:00,1.91455,1.91481,1.91259,1.91438,45000000.0
2008-10-13 13:25:00,1.91423,1.91524,1.91397,1.91493,46000000.0
2008-10-13 13:30:00,1.91537,1.91537,1.91096,1.91096,38000000.0
2008-10-13 13:35:00,1.91158,1.91349,1.9115,1.91281,43000000.0
2008-10-13 13:40:00,1.91239,1.91288,1.91175,1.91198,44000000.0
2008-10-13 13:45:00,1.91209,1.91547,1.91095,1.91529,51000000.0
2008-10-13 13:50:00,1.91547,1.9167,1.9142,1.91558,47000000.0
2008-10-13 13:55:00,1.91521,1.91638,1.91515,1.91546,42000000.0
2008-10-13 14:00:00,1.91553,1.91601,1.91452,1.91546,46000000.0
2008-10-13 14:05:00,1.91553,1.91874,1.9155,1.91795,45000000.0
2008-10-13 14:10:00,1.91855,1.92157,1.91712,1.91933,46000000.0
2008-10-13 14:15:00,1.92014,1.92014,1.91463,1.91484,45000000.0
2008-10-13 14:20:00,1.91464,1.91572,1.91365,1.91478,44000000.0
2008-10-13 14:25:00,1.91448,1.91536,1.91244,1.91362,43000000.0
2008-10-13 14:30:00,1.91457,1.91517,1.91245,1.91462,43000000.0
2008-10-13 14:35:00,1.91587,1.91773,1.91249,1.91302,42000000.0
2008-10-13 14:40:00,1.91241,1.91369,1.91109,1.91305,47000000.0
2008-10-13 14:45:00,1.91386,1.91455,1.9102,1.91102,47000000.0
2008-10-13 14:50:00,1.91131,1.91156,1.90825,1.91041,46000000.0
2008-10-13 14:55:00,1.91058,1.91102,1.90869,1.91041,43000000.0
2008-10-13 15:00:00,1.91049,1.91049,1.9075,1.90889,42000000.0
2008-10-13 15:05:00,1.9089,1.90956,1.90669,1.90684,44000000.0
2008-10-13 15:10:00,1.9066,1.90821,1.90457,1.90457,47000000.0
2008-10-13 15:15:00,1.90504,1.90568,1.90379,1.90498,46000000.0
2008-10-13 15:20:00,1.9056,1.90642,1.90386,1.90406,45000000.0
2008-10-13 15:25:00,1.9036,1.90507,1.90313,1.90453,46000000.0
2008-10-13 15:30:00,1.90452,1.90452,1.90067,1.90154,51000000.0
2008-10-13 15:35:00,1.9017,1.90216,1.89976,1.90118,42000000.0
2008-10-13 15:40:00,1.90136,1.90573,1.90111,1.90544,28000000.0
2008-10-13 15:45:00,1.9056,1.90562,1.9017,1.90187,40000000.0
2008-10-13 15:50:00,1.90183,1.90289,1.90154,1.90289,38000000.0
2008-10-13 15:55:00,1.90317,1.90431,1.90248,1.90279,40000000.0
2008-10-13 16:00:00,1.9026,1.90356,1.90079,1.90161,46000000.0
2008-10-13 16:05:00,1.9015,1.90376,1.90103,1.90249,46000000.0
2008-10-13 16:10:00,1.90263,1.90302,1.90068,1.90068,43000000.0
2008-10-13 16:15:00,1.89897,1.90236,1.89879,1.9008,50000000.0
2008-10-13 16:20:00,1.90084,1.90299,1.90008,1.90251,45000000.0
2008-10-13 16:25:00,1.90239,1.90394,1.89995,1.9003,42000000.0
2008-10-13 16:30:00,1.90091,1.90107,1.8991,1.89961,45000000.0
2008-10-13 16:35:00,1.89976,1.90215,1.89845,1.90195,47000000.0
2008-10-13 16:40:00,1.90213,1.90217,1.89979,1.90096,41000000.0
2008-10-13 16:45:00,1.90133,1.90426,1.90102,1.90404,46000000.0
2008-10-13 16:50:00,1.90325,1.90473,1.89811,1.89975,43000000.0
2008-10-13 16:55:00,1.89934,1.90214,1.89823,1.90199,43000000.0
2008-10-13 17:00:00,1.90297,1.90331,1.90033,1.90053,41000000.0
2008-10-13 17:05:00,1.9005,1.90064,1.89846,1.89887,39000000.0
2008-10-13 17:10:00,1.89832,1.89916,1.89767,1.89916,40000000.0
2008-10-13 17:15:00,1.89974,1.90031,1.89553,1.89553,41000000.0
2008-10-13 17:20:00,1.89569,1.89639,1.89475,1.896,50000000.0
2008-10-13 17:25:00,1.89596,1.89659,1.89479,1.89544,51000000.0
2008-10-13 17:30:00,1.89582,1.89588,1.89298,1.89446,45000000.0
2008-10-13 17:35:00,1.89335,1.89418,1.89262,1.89306,39000000.0
2008-10-13 17:40:00,1.89285,1.89296,1.88753,1.88814,47000000.0
2008-10-13 17:45:00,1.88795,1.89128,1.88666,1.89078,41000000.0
2008-10-13 17:50:00,1.89116,1.8951,1.89084,1.8951,48000000.0
2008-10-13 17:55:00,1.89567,1.89618,1.8919,1.89209,48000000.0
2008-10-13 18:00:00,1.89264,1.89639,1.89183,1.89373,39000000.0
2008-10-13 18:05:00,1.89386,1.89562,1.89386,1.8942,40000000.0
2008-10-13 18:10:00,1.89431,1.89527,1.89072,1.89072,50000000.0
2008-10-13 18:15:00,1.89116,1.89262,1.88988,1.88988,46000000.0
2008-10-13 18:20:00,1.89067,1.89454,1.89026,1.89421,40000000.0
2008-10-13 18:25:00,1.8942,1.89525,1.88995,1.88995,41000000.0
2008-10-13 18:30:00,1.89023,1.89199,1.88953,1.89095,41000000.0
2008-10-13 18:35:00,1.89108,1.89263,1.88747,1.88788,37000000.0
2008-10-13 18:40:00,1.88644,1.88888,1.88641,1.88778,44000000.0
2008-10-13 18:45:00,1.88884,1.88884,1.88374,1.88549,40000000.0
2008-10-13 18:50:00,1.88549,1.88551,1.88269,1.88492,44000000.0
2008-10-13 18:55:00,1.88449,1.88481,1.88222,1.88246,42000000.0
2008-10-13 19:00:00,1.88452,1.8853,1.88141,1.88522,40000000.0
2008-10-13 19:05:00,1.88455,1.88625,1.8808,1.8808,46000000.0
2008-10-13 19:10:00,1.88275,1.88275,1.87794,1.87808,44000000.0
2008-10-13 19:15:00,1.87787,1.8807,1.87318,1.87706,38000000.0
2008-10-13 19:20:00,1.87115,1.87413,1.86452,1.87413,36000000.0
2008-10-13 19:25:00,1.87235,1.87288,1.87018,1.87033,47000000.0
2008-10-13 19:30:00,1.87458,1.87477,1.87028,1.87477,41000000.0
2008-10-13 19:35:00,1.8736,1.87755,1.87292,1.87292,41000000.0
2008-10-13 19:40:00,1.87265,1.87536,1.87265,1.87344,41000000.0
2008-10-13 19:45:00,1.87869,1.87869,1.87322,1.87488,77000000.0
2008-10-13 19:50:00,1.87672,1.87842,1.87467,1.87828,102000000.0
2008-10-13 19:55:00,1.87873,1.87895,1.87596,1.87596,72000000.0
2008-10-13 20:00:00,1.87722,1.87958,1.87495,1.87499,78000000.0
2008-10-13 20:05:00,1.87701,1.8776,1.8739,1.87507,78000000.0
2008-10-13 20:10:00,1.87732,1.87788,1.87507,1.87524,46000000.0
2008-10-13 20:15:00,1.87998,1.87998,1.87382,1.87434,62000000.0
2008-10-13 20:20:00,1.8743,1.87614,1.8726,1.87513,116000000.0
2008-10-13 20:25:00,1.87563,1.87564,1.87296,1.87479,92000000.0
2008-10-13 20:30:00,1.87713,1.87713,1.87102,1.87175,70000000.0
2008-10-13 20:35:00,1.87197,1.87385,1.87137,1.8736,89000000.0
2008-10-13 20:40:00,1.87385,1.87385,1.87046,1.87297,48000000.0
2008-10-13 20:45:00,1.87586,1.87586,1.86972,1.87161,73000000.0
2008-10-13 20:50:00,1.87137,1.87186,1.86853,1.86865,47000000.0
2008-10-13 20:55:00,1.8708,1.872,1.86897,1.86978,58000000.0
2008-10-13 21:00:00,1.87049,1.87286,1.86854,1.86854,65000000.0
2008-10-13 21:05:00,1.87111,1.8725,1.86892,1.87149,40000000.0
2008-10-13 21:10:00,1.87301,1.87307,1.87074,1.87074,39000000.0
2008-10-13 21:15:00,1.87508,1.87508,1.86899,1.8698,45000000.0
2008-10-13 21:20:00,1.86978,1.87255,1.8688,1.87144,40000000.0
2008-10-13 21:25:00,1.87181,1.87384,1.86864,1.86864,46000000.0
2008-10-13 21:30:00,1.86851,1.87415,1.86851,1.87312,46000000.0
2008-10-13 21:35:00,1.87104,1.87455,1.87099,1.87416,39000000.0
2008-10-13 21:40:00,1.87226,1.87712,1.87207,1.87443,43000000.0
2008-10-13 21:45:00,1.87571,1.87752,1.87387,1.87487,40000000.0
2008-10-13 21:50:00,1.87265,1.87519,1.87227,1.87349,44000000.0
2008-10-13 21:55:00,1.87407,1.87731,1.87407,1.87487,44000000.0
2008-10-13 22:00:00,1.88215,1.88215,1.87166,1.87174,43000000.0
2008-10-13 22:05:00,1.87391,1.8757,1.87151,1.87456,41000000.0
2008-10-13 22:10:00,1.87765,1.8812,1.87244,1.87671,43000000.0
2008-10-13 22:15:00,1.87954,1.88487,1.87466,1.87696,41000000.0
2008-10-13 22:20:00,1.87797,1.87797,1.87272,1.87438,42000000.0
2008-10-13 22:25:00,1.87505,1.87571,1.86973,1.87131,40000000.0
2008-10-13 22:30:00,1.87037,1.87194,1.86625,1.86945,46000000.0
2008-10-13 22:35:00,1.86866,1.86922,1.86653,1.86838,53000000.0
2008-10-13 22:40:00,1.86915,1.86935,1.86619,1.86679,40000000.0
2008-10-13 22:45:00,1.87139,1.87139,1.86695,1.86976,37000000.0
2008-10-13 22:50:00,1.87013,1.87106,1.8684,1.86901,49000000.0
2008-10-13 22:55:00,1.87059,1.8713,1.86865,1.86957,46000000.0
2008-10-13 23:00:00,1.8756,1.8756,1.8701,1.87214,41000000.0
2008-10-13 23:05:00,1.8715,1.87563,1.86962,1.87418,37000000.0
2008-10-13 23:10:00,1.8754,1.88235,1.87454,1.87536,46000000.0
2008-10-13 23:15:00,1.87933,1.87933,1.87451,1.87487,36000000.0
2008-10-13 23:20:00,1.87626,1.87739,1.87493,1.87739,45000000.0
2008-10-13 23:25:00,1.87523,1.87792,1.87504,1.87574,37000000.0
2008-10-13 23:30:00,1.88133,1.88133,1.87538,1.87564,44000000.0
2008-10-13 23:35:00,1.87731,1.87731,1.87516,1.87544,45000000.0
2008-10-13 23:40:00,1.87743,1.87763,1.87547,1.87596,39000000.0
2008-10-13 23:45:00,1.87531,1.8795,1.87528,1.87528,30000000.0
2008-10-13 23:50:00,1.87501,1.87736,1.87407,1.87547,45000000.0
2008-10-13 23:55:00,1.87786,1.87799,1.87556,1.87581,25000000.0
2008-10-14 00:00:00,1.88122,1.88122,1.87544,1.87796,45000000.0
2008-10-14 00:05:00,1.87802,1.87802,1.87483,1.87514,35000000.0
2008-10-14 00:10:00,1.8772,1.87745,1.87491,1.87527,44000000.0
2008-10-14 00:15:00,1.88031,1.88031,1.87536,1.87569,34000000.0
2008-10-14 00:20:00,1.87772,1.8784,1.87568,1.87816,43000000.0
2008-10-14 00:25:00,1.87767,1.87853,1.87603,1.87603,42000000.0
2008-10-14 00:30:00,1.88235,1.88246,1.87533,1.87764,45000000.0
2008-10-14 00:35:00,1.87635,1.87821,1.87532,1.8763,46000000.0
2008-10-14 00:40:00,1.87871,1.88354,1.87649,1.88354,42000000.0
2008-10-14 00:45:00,1.87947,1.88043,1.87844,1.87851,49000000.0
2008-10-14 00:50:00,1.88001,1.88042,1.87784,1.88042,67000000.0
2008-10-14 00:55:00,1.87825,1.88048,1.87819,1.87858,55000000.0
2008-10-14 01:00:00,1.88424,1.88424,1.87837,1.88058,42000000.0
2008-10-14 01:05:00,1.88037,1.88077,1.87749,1.87892,47000000.0
2008-10-14 01:10:00,1.87897,1.87963,1.87677,1.87963,47000000.0
2008-10-14 01:15:00,1.88297,1.88297,1.87597,1.87783,43000000.0
2008-10-14 01:20:00,1.87596,1.87826,1.87591,1.87641,46000000.0
2008-10-14 01:25:00,1.87816,1.87866,1.87636,1.87732,64000000.0
2008-10-14 01:30:00,1.88319,1.88319,1.8774,1.87795,57000000.0
2008-10-14 01:35:00,1.87747,1.87984,1.87739,1.87979,37000000.0
2008-10-14 01:40:00,1.87984,1.88139,1.87797,1.87947,59000000.0
2008-10-14 01:45:00,1.88422,1.88422,1.87913,1.8792,41000000.0
2008-10-14 01:50:00,1.88063,1.88174,1.87933,1.88167,43000000.0
2008-10-14 01:55:00,1.87972,1.88304,1.87972,1.88298,33000000.0
2008-10-14 02:00:00,1.88286,1.88296,1.88059,1.88059,37000000.0
2008-10-14 02:05:00,1.8812,1.88294,1.87732,1.87861,36000000.0
2008-10-14 02:10:00,1.87851,1.8795,1.8769,1.87818,41000000.0
2008-10-14 02:15:00,1.88297,1.88297,1.87833,1.88064,43000000.0
2008-10-14 02:20:00,1.88098,1.88349,1.87942,1.88044,44000000.0
2008-10-14 02:25:00,1.88342,1.88526,1.88219,1.884,65000000.0
2008-10-14 02:30:00,1.88665,1.88665,1.88258,1.88304,60000000.0
2008-10-14 02:35:00,1.88407,1.88558,1.88292,1.88292,45000000.0
2008-10-14 02:40:00,1.88472,1.88477,1.88051,1.88176,40000000.0
2008-10-14 02:45:00,1.88622,1.88622,1.8809,1.8809,39000000.0
2008-10-14 02:50:00,1.88211,1.88294,1.87742,1.87825,45000000.0
2008-10-14 02:55:00,1.8768,1.8809,1.8768,1.87736,64000000.0
2008-10-14 03:00:00,1.88218,1.88218,1.8765,1.87891,61000000.0
2008-10-14 03:05:00,1.87739,1.87775,1.8732,1.87625,38000000.0
2008-10-14 03:10:00,1.87583,1.87978,1.87574,1.87978,40000000.0
2008-10-14 03:15:00,1.88264,1.88264,1.87551,1.87763,39000000.0
2008-10-14 03:20:00,1.87775,1.8779,1.87298,1.87298,44000000.0
2008-10-14 03:25:00,1.87465,1.88029,1.87358,1.87993,42000000.0
2008-10-14 03:30:00,1.8823,1.8823,1.87893,1.88224,40000000.0
2008-10-14 03:35:00,1.88053,1.88398,1.88053,1.88233,49000000.0
2008-10-14 03:40:00,1.88204,1.88265,1.88013,1.88254,43000000.0
2008-10-14 03:45:00,1.88365,1.88487,1.8814,1.88304,46000000.0
2008-10-14 03:50:00,1.88357,1.88464,1.88183,1.88264,39000000.0
2008-10-14 03:55:00,1.88484,1.88494,1.88242,1.88469,46000000.0
2008-10-14 04:00:00,1.8874,1.8874,1.88188,1.88261,40000000.0
2008-10-14 04:05:00,1.88271,1.8844,1.88229,1.8844,48000000.0
2008-10-14 04:10:00,1.88396,1.88447,1.88247,1.88254,45000000.0
2008-10-14 04:15:00,1.88786,1.88786,1.88174,1.88174,41000000.0
2008-10-14 04:20:00,1.88349,1.88445,1.88156,1.88256,38000000.0
2008-10-14 04:25:00,1.88245,1.88557,1.8824,1.88387,43000000.0
2008-10-14 04:30:00,1.88663,1.88773,1.88211,1.88211,44000000.0
2008-10-14 04:35:00,1.88163,1.88359,1.87995,1.87995,39000000.0
2008-10-14 04:40:00,1.88222,1.88424,1.88065,1.88413,44000000.0
2008-10-14 04:45:00,1.88796,1.88796,1.88125,1.88183,42000000.0
2008-10-14 04:50:00,1.88364,1.88396,1.8817,1.88396,36000000.0
2008-10-14 04:55:00,1.88227,1.88524,1.88227,1.88256,42000000.0
2008-10-14 05:00:00,1.88831,1.88831,1.88183,1.88274,45000000.0
2008-10-14 05:05:00,1.88334,1.88392,1.88166,1.88392,48000000.0
2008-10-14 05:10:00,1.88345,1.88494,1.88255,1.88274,47000000.0
2008-10-14 05:15:00,1.88839,1.88839,1.88244,1.8828,48000000.0
2008-10-14 05:20:00,1.88474,1.88474,1.88094,1.88295,44000000.0
2008-10-14 05:25:00,1.88333,1.88346,1.88015,1.88272,38000000.0
2008-10-14 05:30:00,1.8862,1.8862,1.88126,1.8838,44000000.0
2008-10-14 05:35:00,1.88199,1.88366,1.88131,1.88131,42000000.0
2008-10-14 05:40:00,1.88107,1.88434,1.88088,1.88404,40000000.0
2008-10-14 05:45:00,1.88669,1.88669,1.88193,1.88383,39000000.0
2008-10-14 05:50:00,1.88219,1.88378,1.88152,1.88378,38000000.0
2008-10-14 05:55:00,1.88386,1.88452,1.88156,1.88293,44000000.0
2008-10-14 06:00:00,1.88578,1.88638,1.882,1.88406,42000000.0
2008-10-14 06:05:00,1.8838,1.88437,1.88241,1.88305,40000000.0
2008-10-14 06:10:00,1.88487,1.88487,1.88127,1.8828,45000000.0
2008-10-14 06:15:00,1.88508,1.88508,1.87653,1.87653,45000000.0
2008-10-14 06:20:00,1.87828,1.87951,1.87722,1.87799,38000000.0
2008-10-14 06:25:00,1.8796,1.8796,1.87591,1.87591,45000000.0
2008-10-14 06:30:00,1.88367,1.88367,1.87451,1.87507,52000000.0
2008-10-14 06:35:00,1.87649,1.87696,1.87497,1.87497,40000000.0
2008-10-14 06:40:00,1.87618,1.87788,1.87532,1.87669,49000000.0
2008-10-14 06:45:00,1.87756,1.8794,1.87379,1.87379,46000000.0
2008-10-14 06:50:00,1.87374,1.87578,1.873,1.87432,42000000.0
2008-10-14 06:55:00,1.87369,1.87369,1.87073,1.87073,45000000.0
2008-10-14 07:00:00,1.87511,1.87511,1.87062,1.87485,42000000.0
2008-10-14 07:05:00,1.87311,1.8755,1.87285,1.87439,46000000.0
2008-10-14 07:10:00,1.87221,1.87766,1.86812,1.87766,41000000.0
2008-10-14 07:15:00,1.87358,1.87518,1.87212,1.87212,40000000.0
2008-10-14 07:20:00,1.87441,1.8754,1.87212,1.87404,44000000.0
2008-10-14 07:25:00,1.87375,1.87385,1.8707,1.87323,45000000.0
2008-10-14 07:30:00,1.87106,1.87503,1.87103,1.87256,45000000.0
2008-10-14 07:35:00,1.87437,1.87518,1.8723,1.87468,44000000.0
2008-10-14 07:40:00,1.87553,1.8775,1.87293,1.87424,44000000.0
2008-10-14 07:45:00,1.87823,1.87823,1.87243,1.87349,39000000.0
2008-10-14 07:50:00,1.87312,1.87312,1.86876,1.86909,42000000.0
2008-10-14 07:55:00,1.86907,1.87154,1.8678,1.87007,43000000.0
2008-10-14 08:00:00,1.87266,1.87266,1.86662,1.86781,41000000.0
2008-10-14 08:05:00,1.86724,1.86928,1.86684,1.86894,36000000.0
2008-10-14 08:10:00,1.86885,1.86919,1.86618,1.86618,46000000.0
2008-10-14 08:15:00,1.86606,1.86989,1.86597,1.86984,47000000.0
2008-10-14 08:20:00,1.8692,1.87016,1.86761,1.86967,43000000.0
2008-10-14 08:25:00,1.86954,1.87146,1.86878,1.86973,44000000.0
2008-10-14 08:30:00,1.87072,1.87234,1.86813,1.87194,45000000.0
2008-10-14 08:35:00,1.87191,1.87198,1.86681,1.86918,50000000.0
2008-10-14 08:40:00,1.86934,1.86999,1.86589,1.86589,47000000.0
2008-10-14 08:45:00,1.86827,1.86827,1.86311,1.8654,45000000.0
2008-10-14 08:50:00,1.86529,1.87019,1.86457,1.87009,46000000.0
2008-10-14 08:55:00,1.86992,1.87153,1.8685,1.87083,47000000.0
2008-10-14 09:00:00,1.87174,1.87348,1.86982,1.87073,41000000.0
2008-10-14 09:05:00,1.87132,1.87378,1.87118,1.8715,45000000.0
2008-10-14 09:10:00,1.87128,1.87162,1.86792,1.87055,43000000.0
2008-10-14 09:15:00,1.87308,1.87325,1.87049,1.87207,45000000.0
2008-10-14 09:20:00,1.87194,1.87795,1.87175,1.87795,42000000.0
2008-10-14 09:25:00,1.87777,1.87777,1.87297,1.87668,44000000.0
2008-10-14 09:30:00,1.87732,1.8777,1.87188,1.87188,47000000.0
2008-10-14 09:35:00,1.87136,1.87727,1.87136,1.87301,44000000.0
2008-10-14 09:40:00,1.87403,1.87787,1.87403,1.87531,42000000.0
2008-10-14 09:45:00,1.87749,1.87749,1.87333,1.87728,43000000.0
2008-10-14 09:50:00,1.87795,1.87876,1.87375,1.87682,42000000.0
2008-10-14 09:55:00,1.87333,1.8785,1.87264,1.87807,42000000.0
2008-10-14 10:00:00,1.87765,1.87888,1.87625,1.87815,43000000.0
2008-10-14 10:05:00,1.87864,1.87912,1.87675,1.87727,45000000.0
2008-10-14 10:10:00,1.87696,1.87823,1.87617,1.87699,54000000.0
2008-10-14 10:15:00,1.87653,1.87707,1.87446,1.87522,38000000.0
2008-10-14 10:20:00,1.87509,1.87914,1.87443,1.87864,43000000.0
2008-10-14 10:25:00,1.87909,1.88036,1.87818,1.8799,36000000.0
2008-10-14 10:30:00,1.87977,1.88138,1.87889,1.87993,45000000.0
2008-10-14 10:35:00,1.87983,1.88114,1.87741,1.87741,45000000.0
2008-10-14 10:40:00,1.87689,1.8788,1.87636,1.87839,42000000.0
2008-10-14 10:45:00,1.87892,1.87892,1.87635,1.87735,49000000.0
2008-10-14 10:50:00,1.87779,1.87981,1.87718,1.87978,43000000.0
2008-10-14 10:55:00,1.87954,1.88245,1.87954,1.88114,42000000.0
2008-10-14 11:00:00,1.88116,1.88398,1.87894,1.88373,41000000.0
2008-10-14 11:05:00,1.88267,1.88446,1.88263,1.88317,46000000.0
2008-10-14 11:10:00,1.88389,1.88567,1.88335,1.8837,41000000.0
2008-10-14 11:15:00,1.88388,1.88735,1.88367,1.88645,45000000.0
2008-10-14 11:20:00,1.88564,1.88708,1.885,1.88636,37000000.0
2008-10-14 11:25:00,1.88721,1.88776,1.88528,1.88693,45000000.0
2008-10-14 11:30:00,1.88601,1.88661,1.88502,1.88521,38000000.0
2008-10-14 11:35:00,1.8859,1.8859,1.8823,1.88398,51000000.0
2008-10-14 11:40:00,1.8837,1.88498,1.88178,1.88219,45000000.0
2008-10-14 11:45:00,1.88225,1.88225,1.87947,1.87956,48000000.0
2008-10-14 11:50:00,1.88012,1.883,1.88008,1.88244,48000000.0
2008-10-14 11:55:00,1.88216,1.88429,1.88174,1.88372,35000000.0
2008-10-14 12:00:00,1.88349,1.88415,1.88219,1.88305,40000000.0
2008-10-14 12:05:00,1.88369,1.88493,1.8825,1.88251,48000000.0
2008-10-14 12:10:00,1.88317,1.88449,1.88317,1.88402,40000000.0
2008-10-14 12:15:00,1.88443,1.88718,1.88391,1.88593,46000000.0
2008-10-14 12:20:00,1.88576,1.88576,1.88455,1.88515,47000000.0
2008-10-14 12:25:00,1.88504,1.88653,1.88469,1.88629,46000000.0
2008-10-14 12:30:00,1.8857,1.88736,1.88568,1.88646,49000000.0
2008-10-14 12:35:00,1.88643,1.88821,1.88549,1.88677,41000000.0
2008-10-14 12:40:00,1.8868,1.88791,1.88659,1.88746,42000000.0
2008-10-14 12:45:00,1.88717,1.88787,1.88566,1.88615,47000000.0
2008-10-14 12:50:00,1.88595,1.88742,1.88568,1.8872,46000000.0
2008-10-14 12:55:00,1.88757,1.88881,1.88733,1.88813,44000000.0
2008-10-14 13:00:00,1.88824,1.89178,1.88792,1.89118,42000000.0
2008-10-14 13:05:00,1.89125,1.89265,1.89071,1.89254,42000000.0
2008-10-14 13:10:00,1.89245,1.89312,1.89137,1.89259,50000000.0
2008-10-14 13:15:00,1.89318,1.89334,1.89127,1.89246,45000000.0
2008-10-14 13:20:00,1.89232,1.89356,1.8916,1.89321,45000000.0
2008-10-14 13:25:00,1.89327,1.89471,1.89319,1.89382,46000000.0
2008-10-14 13:30:00,1.89503,1.89539,1.89287,1.89287,38000000.0
2008-10-14 13:35:00,1.89328,1.89349,1.89187,1.89318,43000000.0
2008-10-14 13:40:00,1.89276,1.89319,1.89184,1.89229,44000000.0
2008-10-14 13:45:00,1.89201,1.89298,1.89103,1.89156,51000000.0
2008-10-14 13:50:00,1.89087,1.89245,1.89012,1.89157,47000000.0
2008-10-14 13:55:00,1.89157,1.89207,1.88988,1.89005,42000000.0
2008-10-14 14:00:00,1.89023,1.89081,1.88978,1.89064,46000000.0
2008-10-14 14:05:00,1.89,1.89076,1.88789,1.88859,45000000.0
2008-10-14 14:10:00,1.88838,1.88942,1.88683,1.88714,46000000.0
2008-10-14 14:15:00,1.88781,1.89005,1.88687,1.88702,45000000.0
2008-10-14 14:20:00,1.88665,1.88843,1.8857,1.88628,44000000.0
2008-10-14 14:25:00,1.88575,1.8892,1.88512,1.88875,43000000.0
2008-10-14 14:30:00,1.88837,1.88886,1.88645,1.88825,43000000.0
2008-10-14 14:35:00,1.88786,1.8885,1.88279,1.88279,42000000.0
2008-10-14 14:40:00,1.88268,1.88303,1.87863,1.87974,47000000.0
2008-10-14 14:45:00,1.88032,1.88243,1.87908,1.87908,47000000.0
2008-10-14 14:50:00,1.87974,1.88091,1.87882,1.88016,46000000.0
2008-10-14 14:55:00,1.88027,1.88052,1.87732,1.87826,43000000.0
2008-10-14 15:00:00,1.87768,1.87963,1.87604,1.87888,42000000.0
2008-10-14 15:05:00,1.87922,1.88075,1.87875,1.87883,44000000.0
2008-10-14 15:10:00,1.87834,1.87933,1.87725,1.87846,47000000.0
2008-10-14 15:15:00,1.87842,1.88022,1.87834,1.88022,46000000.0
2008-10-14 15:20:00,1.88024,1.88034,1.878,1.87887,45000000.0
2008-10-14 15:25:00,1.87921,1.88056,1.87836,1.88023,46000000.0
2008-10-14 15:30:00,1.87974,1.88164,1.87914,1.88071,51000000.0
2008-10-14 15:35:00,1.88089,1.88183,1.88041,1.88176,42000000.0
2008-10-14 15:40:00,1.8818,1.88461,1.88103,1.88242,47000000.0
2008-10-14 15:45:00,1.88225,1.88646,1.88175,1.88503,40000000.0
2008-10-14 15:50:00,1.88505,1.88505,1.88236,1.88371,38000000.0
2008-10-14 15:55:00,1.88397,1.88427,1.88195,1.88419,40000000.0
2008-10-14 16:00:00,1.88393,1.88504,1.88207,1.88325,46000000.0
2008-10-14 16:05:00,1.88321,1.88321,1.87938,1.88042,46000000.0
2008-10-14 16:10:00,1.88017,1.88245,1.88011,1.88206,43000000.0
2008-10-14 16:15:00,1.88263,1.88263,1.88148,1.88148,50000000.0
2008-10-14 16:20:00,1.88134,1.88161,1.8786,1.87907,45000000.0
2008-10-14 16:25:00,1.87884,1.8811,1.87883,1.8806,42000000.0
2008-10-14 16:30:00,1.88075,1.88123,1.8767,1.87969,45000000.0
2008-10-14 16:35:00,1.87977,1.88034,1.87707,1.87935,47000000.0
2008-10-14 16:40:00,1.87926,1.88636,1.87875,1.88605,41000000.0
2008-10-14 16:45:00,1.88562,1.88644,1.88074,1.88171,46000000.0
2008-10-14 16:50:00,1.8817,1.88212,1.88039,1.88127,43000000.0
2008-10-14 16:55:00,1.88133,1.88309,1.88013,1.88259,43000000.0
2008-10-14 17:00:00,1.88211,1.88421,1.88187,1.88313,41000000.0
2008-10-14 17:05:00,1.88329,1.89061,1.88307,1.89061,39000000.0
2008-10-14 17:10:00,1.88925,1.89285,1.88925,1.89171,40000000.0
2008-10-14 17:15:00,1.89163,1.89283,1.88936,1.89072,41000000.0
2008-10-14 17:20:00,1.89002,1.89157,1.88702,1.88718,50000000.0
2008-10-14 17:25:00,1.88669,1.88812,1.88283,1.88584,51000000.0
2008-10-14 17:30:00,1.88605,1.88736,1.88415,1.88418,45000000.0
2008-10-14 17:35:00,1.88378,1.88716,1.88303,1.88303,39000000.0
2008-10-14 17:40:00,1.88251,1.88523,1.88169,1.88169,47000000.0
2008-10-14 17:45:00,1.88182,1.88352,1.88175,1.88324,41000000.0
2008-10-14 17:50:00,1.88341,1.88518,1.88251,1.8846,48000000.0
2008-10-14 17:55:00,1.88394,1.88665,1.88389,1.88508,48000000.0
2008-10-14 18:00:00,1.88528,1.88794,1.88324,1.88324,39000000.0
2008-10-14 18:05:00,1.88415,1.88712,1.88415,1.88546,40000000.0
2008-10-14 18:10:00,1.88439,1.88503,1.8827,1.88356,50000000.0
2008-10-14 18:15:00,1.88417,1.88597,1.88277,1.8841,46000000.0
2008-10-14 18:20:00,1.88444,1.88533,1.87995,1.88104,40000000.0
2008-10-14 18:25:00,1.87929,1.88133,1.87892,1.88004,41000000.0
2008-10-14 18:30:00,1.88113,1.88266,1.87977,1.88007,41000000.0
2008-10-14 18:35:00,1.88103,1.88346,1.8804,1.88249,37000000.0
2008-10-14 18:40:00,1.88143,1.88197,1.87957,1.87957,44000000.0
2008-10-14 18:45:00,1.88087,1.88087,1.8788,1.88008,40000000.0
2008-10-14 18:50:00,1.88013,1.88253,1.87959,1.88119,44000000.0
2008-10-14 18:55:00,1.8812,1.88196,1.87926,1.87926,42000000.0
2008-10-14 19:00:00,1.87956,1.88305,1.87923,1.88183,40000000.0
2008-10-14 19:05:00,1.88214,1.88273,1.88056,1.88227,46000000.0
2008-10-14 19:10:00,1.8824,1.8838,1.88011,1.8838,44000000.0
2008-10-14 19:15:00,1.88434,1.88607,1.88061,1.88392,38000000.0
2008-10-14 19:20:00,1.88369,1.88643,1.88369,1.88561,36000000.0
2008-10-14 19:25:00,1.88438,1.88722,1.883,1.88306,47000000.0
2008-10-14 19:30:00,1.88534,1.88585,1.88292,1.88561,41000000.0
2008-10-14 19:35:00,1.88484,1.88569,1.88313,1.88562,41000000.0
2008-10-14 19:40:00,1.88374,1.88593,1.88338,1.88484,41000000.0
2008-10-14 19:45:00,1.88671,1.88724,1.88401,1.88537,77000000.0
2008-10-14 19:50:00,1.88518,1.8886,1.88479,1.8886,102000000.0
2008-10-14 19:55:00,1.88851,1.88998,1.88685,1.8872,72000000.0
2008-10-14 20:00:00,1.88933,1.88955,1.88582,1.8881,78000000.0
2008-10-14 20:05:00,1.88618,1.88877,1.88616,1.88763,78000000.0
2008-10-14 20:10:00,1.8871,1.89184,1.8866,1.89103,46000000.0
2008-10-14 20:15:00,1.89079,1.89488,1.89041,1.89488,62000000.0
2008-10-14 20:20:00,1.89516,1.89811,1.89184,1.89548,116000000.0
2008-10-14 20:25:00,1.89444,1.89502,1.89067,1.89435,92000000.0
2008-10-14 20:30:00,1.89236,1.89472,1.89095,1.89212,70000000.0
2008-10-14 20:35:00,1.89186,1.89292,1.88927,1.89042,89000000.0
2008-10-14 20:40:00,1.88955,1.8923,1.88734,1.8923,48000000.0
2008-10-14 20:45:00,1.89324,1.89324,1.88789,1.88957,73000000.0
2008-10-14 20:50:00,1.8896,1.89034,1.88666,1.89031,47000000.0
2008-10-14 20:55:00,1.88999,1.89058,1.88673,1.89049,58000000.0
2008-10-14 21:00:00,1.88895,1.89063,1.88752,1.88943,65000000.0
2008-10-14 21:05:00,1.8892,1.89005,1.88768,1.88996,40000000.0
2008-10-14 21:10:00,1.88827,1.88964,1.88164,1.88411,39000000.0
2008-10-14 21:15:00,1.88653,1.88747,1.88421,1.887,45000000.0
2008-10-14 21:20:00,1.88754,1.88784,1.88247,1.88456,40000000.0
2008-10-14 21:25:00,1.88502,1.8863,1.88396,1.886,46000000.0
2008-10-14 21:30:00,1.88717,1.88717,1.88214,1.88249,46000000.0
2008-10-14 21:35:00,1.88183,1.88599,1.88107,1.88517,39000000.0
2008-10-14 21:40:00,1.88468,1.88493,1.88061,1.88333,43000000.0
2008-10-14 21:45:00,1.88557,1.88557,1.88198,1.88289,40000000.0
2008-10-14 21:50:00,1.8837,1.88582,1.88252,1.88472,44000000.0
2008-10-14 21:55:00,1.88498,1.88647,1.88481,1.88582,44000000.0
2008-10-14 22:00:00,1.88693,1.88693,1.88038,1.88119,39000000.0
2008-10-14 22:05:00,1.88141,1.88158,1.87883,1.87919,41000000.0
2008-10-14 22:10:00,1.87975,1.88227,1.87957,1.8821,43000000.0
2008-10-14 22:15:00,1.88341,1.88341,1.87994,1.88027,41000000.0
2008-10-14 22:20:00,1.87912,1.8823,1.87853,1.87877,41000000.0
2008-10-14 22:25:00,1.87906,1.87914,1.87641,1.87695,39000000.0
2008-10-14 22:30:00,1.88029,1.88029,1.87472,1.87552,44000000.0
2008-10-14 22:35:00,1.875,1.87731,1.87493,1.87625,40000000.0
2008-10-14 22:40:00,1.87601,1.87746,1.87467,1.87505,40000000.0
2008-10-14 22:45:00,1.87657,1.87794,1.87357,1.87746,37000000.0
2008-10-14 22:50:00,1.8772,1.87829,1.87694,1.87785,49000000.0
2008-10-14 22:55:00,1.87792,1.88151,1.87645,1.8801,43000000.0
2008-10-14 23:00:00,1.88112,1.88112,1.87758,1.87758,41000000.0
2008-10-14 23:05:00,1.87752,1.87894,1.87752,1.87808,38000000.0
2008-10-14 23:10:00,1.87716,1.87968,1.87711,1.87952,47000000.0
2008-10-14 23:15:00,1.88172,1.88172,1.8786,1.88067,38000000.0
2008-10-14 23:20:00,1.88027,1.88107,1.87969,1.87993,43000000.0
2008-10-14 23:25:00,1.87988,1.88084,1.87948,1.88057,31000000.0
2008-10-14 23:30:00,1.88045,1.88107,1.87958,1.88095,43000000.0
2008-10-14 23:35:00,1.88026,1.88179,1.88001,1.88179,45000000.0
2008-10-14 23:40:00,1.8819,1.88203,1.88015,1.88059,39000000.0
2008-10-14 23:45:00,1.88393,1.88405,1.87957,1.88,40000000.0
2008-10-14 23:50:00,1.87934,1.87979,1.87878,1.87878,45000000.0
2008-10-14 23:55:00,1.87893,1.8794,1.87873,1.87903,25000000.0
2008-10-15 00:00:00,1.88296,1.88296,1.87893,1.88074,45000000.0
2008-10-15 00:05:00,1.88157,1.88307,1.88108,1.88178,44000000.0
2008-10-15 00:10:00,1.88268,1.88271,1.88162,1.88201,46000000.0
2008-10-15 00:15:00,1.88487,1.88487,1.8804,1.88079,45000000.0
2008-10-15 00:20:00,1.88076,1.88108,1.88032,1.88044,43000000.0
2008-10-15 00:25:00,1.88017,1.88141,1.88009,1.88098,40000000.0
2008-10-15 00:30:00,1.88458,1.88458,1.8794,1.87974,45000000.0
2008-10-15 00:35:00,1.87907,1.87973,1.87868,1.87944,46000000.0
2008-10-15 00:40:00,1.8791,1.87988,1.87801,1.87842,42000000.0
2008-10-15 00:45:00,1.88305,1.88305,1.87875,1.87877,39000000.0
2008-10-15 00:50:00,1.87814,1.8794,1.87814,1.8794,67000000.0
2008-10-15 00:55:00,1.87909,1.87964,1.87842,1.87858,55000000.0
2008-10-15 01:00:00,1.88011,1.88123,1.87615,1.8762,42000000.0
2008-10-15 01:05:00,1.87558,1.87707,1.87505,1.87545,47000000.0
2008-10-15 01:10:00,1.87554,1.87714,1.87534,1.87712,47000000.0
2008-10-15 01:15:00,1.87957,1.87957,1.87371,1.87692,43000000.0
2008-10-15 01:20:00,1.87376,1.87626,1.87254,1.87324,46000000.0
2008-10-15 01:25:00,1.87269,1.87419,1.87168,1.87211,64000000.0
2008-10-15 01:30:00,1.87512,1.87512,1.87165,1.87168,57000000.0
2008-10-15 01:35:00,1.8722,1.87282,1.87141,1.87242,37000000.0
2008-10-15 01:40:00,1.8722,1.87474,1.87139,1.87474,59000000.0
2008-10-15 01:45:00,1.87207,1.87438,1.87177,1.87403,41000000.0
2008-10-15 01:50:00,1.87449,1.87718,1.87388,1.87705,43000000.0
2008-10-15 01:55:00,1.87667,1.87667,1.87357,1.87357,36000000.0
2008-10-15 02:00:00,1.87227,1.87444,1.87219,1.87346,37000000.0
2008-10-15 02:05:00,1.87392,1.87472,1.8732,1.87371,42000000.0
2008-10-15 02:10:00,1.87328,1.87401,1.87294,1.87339,43000000.0
2008-10-15 02:15:00,1.87526,1.87526,1.87072,1.87344,43000000.0
2008-10-15 02:20:00,1.87364,1.8753,1.87338,1.87481,46000000.0
2008-10-15 02:25:00,1.87462,1.87576,1.87265,1.87576,65000000.0
2008-10-15 02:30:00,1.87718,1.87718,1.87305,1.87561,60000000.0
2008-10-15 02:35:00,1.87297,1.87608,1.87297,1.87608,45000000.0
2008-10-15 02:40:00,1.87611,1.87636,1.87297,1.87584,42000000.0
2008-10-15 02:45:00,1.87749,1.87749,1.873,1.87591,43000000.0
2008-10-15 02:50:00,1.87579,1.87791,1.87555,1.87759,47000000.0
2008-10-15 02:55:00,1.87764,1.87844,1.87647,1.87742,64000000.0
2008-10-15 03:00:00,1.87999,1.87999,1.87681,1.87716,61000000.0
2008-10-15 03:05:00,1.87666,1.87717,1.87605,1.87624,38000000.0
2008-10-15 03:10:00,1.8764,1.8768,1.87401,1.87526,45000000.0
2008-10-15 03:15:00,1.87461,1.87667,1.87413,1.87545,44000000.0
2008-10-15 03:20:00,1.87566,1.87705,1.873,1.873,44000000.0
2008-10-15 03:25:00,1.87311,1.87622,1.87311,1.87581,39000000.0
2008-10-15 03:30:00,1.87816,1.87816,1.87582,1.87688,40000000.0
2008-10-15 03:35:00,1.87753,1.87823,1.87584,1.87601,49000000.0
2008-10-15 03:40:00,1.87637,1.87684,1.87514,1.87637,43000000.0
2008-10-15 03:45:00,1.87593,1.87884,1.87235,1.87567,47000000.0
2008-10-15 03:50:00,1.87562,1.88103,1.87526,1.8809,42000000.0
2008-10-15 03:55:00,1.8808,1.88173,1.87755,1.88089,46000000.0
2008-10-15 04:00:00,1.88078,1.88274,1.87854,1.87913,47000000.0
2008-10-15 04:05:00,1.8791,1.88216,1.87845,1.88216,48000000.0
2008-10-15 04:10:00,1.88239,1.88289,1.8819,1.88244,45000000.0
2008-10-15 04:15:00,1.88493,1.88493,1.88228,1.88274,40000000.0
2008-10-15 04:20:00,1.88268,1.88403,1.88268,1.88341,40000000.0
2008-10-15 04:25:00,1.88277,1.88338,1.8819,1.88297,43000000.0
2008-10-15 04:30:00,1.88545,1.88545,1.88284,1.88422,44000000.0
2008-10-15 04:35:00,1.88414,1.88553,1.88409,1.8846,41000000.0
2008-10-15 04:40:00,1.88422,1.88511,1.88324,1.88397,44000000.0
2008-10-15 04:45:00,1.88307,1.88505,1.88307,1.88439,41000000.0
2008-10-15 04:50:00,1.88438,1.88537,1.88394,1.88429,47000000.0
2008-10-15 04:55:00,1.88428,1.88541,1.88387,1.88522,42000000.0
2008-10-15 05:00:00,1.8842,1.88499,1.8842,1.88489,45000000.0
2008-10-15 05:05:00,1.88452,1.8853,1.88407,1.88498,48000000.0
2008-10-15 05:10:00,1.88425,1.88543,1.88425,1.88543,47000000.0
2008-10-15 05:15:00,1.88518,1.88614,1.87761,1.88396,48000000.0
2008-10-15 05:20:00,1.87944,1.88492,1.87902,1.87986,44000000.0
2008-10-15 05:25:00,1.88092,1.88403,1.87824,1.88329,38000000.0
2008-10-15 05:30:00,1.88442,1.88442,1.87959,1.88303,44000000.0
2008-10-15 05:35:00,1.87966,1.88484,1.87966,1.88257,42000000.0
2008-10-15 05:40:00,1.88433,1.8856,1.88161,1.88231,40000000.0
2008-10-15 05:45:00,1.88438,1.88438,1.88044,1.88234,39000000.0
2008-10-15 05:50:00,1.88193,1.88229,1.87958,1.87966,38000000.0
2008-10-15 05:55:00,1.8797,1.88005,1.87881,1.87922,44000000.0
2008-10-15 06:00:00,1.88008,1.88079,1.87729,1.87843,42000000.0
2008-10-15 06:05:00,1.87824,1.87889,1.87628,1.87732,40000000.0
2008-10-15 06:10:00,1.87986,1.88051,1.8779,1.88042,48000000.0
2008-10-15 06:15:00,1.87935,1.88125,1.87683,1.88001,45000000.0
2008-10-15 06:20:00,1.87736,1.88003,1.87624,1.8793,48000000.0
2008-10-15 06:25:00,1.87601,1.87983,1.87573,1.87983,45000000.0
2008-10-15 06:30:00,1.8824,1.8824,1.87613,1.87879,52000000.0
2008-10-15 06:35:00,1.87872,1.87872,1.87439,1.87522,41000000.0
2008-10-15 06:40:00,1.87759,1.87776,1.87445,1.87743,49000000.0
2008-10-15 06:45:00,1.88061,1.88061,1.87327,1.87475,46000000.0
2008-10-15 06:50:00,1.87471,1.87891,1.87471,1.87891,42000000.0
2008-10-15 06:55:00,1.87628,1.87865,1.87596,1.87769,45000000.0
2008-10-15 07:00:00,1.88068,1.88068,1.87491,1.87615,42000000.0
2008-10-15 07:05:00,1.87614,1.87617,1.87538,1.87582,46000000.0
2008-10-15 07:10:00,1.87612,1.87631,1.87528,1.87623,41000000.0
2008-10-15 07:15:00,1.8795,1.8795,1.87351,1.87351,40000000.0
2008-10-15 07:20:00,1.87337,1.87389,1.87281,1.8732,44000000.0
2008-10-15 07:25:00,1.87286,1.87346,1.87132,1.87271,45000000.0
2008-10-15 07:30:00,1.87441,1.87441,1.86912,1.8726,45000000.0
2008-10-15 07:35:00,1.87186,1.87568,1.87186,1.87431,44000000.0
2008-10-15 07:40:00,1.8735,1.8763,1.87056,1.87358,44000000.0
2008-10-15 07:45:00,1.87553,1.88043,1.87401,1.87773,39000000.0
2008-10-15 07:50:00,1.8759,1.87761,1.87419,1.87437,42000000.0
2008-10-15 07:55:00,1.87531,1.87784,1.87352,1.87485,43000000.0
2008-10-15 08:00:00,1.87733,1.87894,1.87508,1.87717,41000000.0
2008-10-15 08:05:00,1.87721,1.88027,1.87656,1.88016,36000000.0
2008-10-15 08:10:00,1.8805,1.88656,1.87902,1.87984,46000000.0
2008-10-15 08:15:00,1.88197,1.8847,1.87988,1.88169,47000000.0
2008-10-15 08:20:00,1.88354,1.88452,1.88153,1.88412,43000000.0
2008-10-15 08:25:00,1.8825,1.88501,1.88176,1.88185,44000000.0
2008-10-15 08:30:00,1.88319,1.88822,1.88259,1.88487,45000000.0
2008-10-15 08:35:00,1.88508,1.88889,1.88508,1.88641,50000000.0
2008-10-15 08:40:00,1.88672,1.89082,1.88672,1.8887,47000000.0
2008-10-15 08:45:00,1.89092,1.89092,1.88744,1.88856,45000000.0
2008-10-15 08:50:00,1.88699,1.89011,1.88699,1.88843,46000000.0
2008-10-15 08:55:00,1.88936,1.89084,1.88697,1.88938,47000000.0
2008-10-15 09:00:00,1.8921,1.89309,1.88911,1.89199,41000000.0
2008-10-15 09:05:00,1.89398,1.89787,1.88037,1.89344,45000000.0
2008-10-15 09:10:00,1.8929,1.89485,1.8919,1.89363,43000000.0
2008-10-15 09:15:00,1.89475,1.89581,1.89183,1.89183,45000000.0
2008-10-15 09:20:00,1.89275,1.89717,1.89249,1.89356,42000000.0
2008-10-15 09:25:00,1.89431,1.89525,1.89217,1.89241,44000000.0
2008-10-15 09:30:00,1.89485,1.90159,1.89214,1.901,47000000.0
2008-10-15 09:35:00,1.90066,1.9007,1.89328,1.89679,44000000.0
2008-10-15 09:40:00,1.89782,1.89971,1.89611,1.89757,42000000.0
2008-10-15 09:45:00,1.89769,1.90026,1.89754,1.89934,43000000.0
2008-10-15 09:50:00,1.89939,1.90113,1.89762,1.89763,42000000.0
2008-10-15 09:55:00,1.89757,1.89847,1.89689,1.89724,42000000.0
2008-10-15 10:00:00,1.89785,1.89824,1.89559,1.89601,43000000.0
2008-10-15 10:05:00,1.89627,1.89793,1.8948,1.89634,45000000.0
2008-10-15 10:10:00,1.89667,1.89829,1.89452,1.897,54000000.0
2008-10-15 10:15:00,1.89657,1.89724,1.89543,1.89705,38000000.0
2008-10-15 10:20:00,1.89573,1.89771,1.89501,1.89724,43000000.0
2008-10-15 10:25:00,1.89714,1.8972,1.89509,1.89602,36000000.0
2008-10-15 10:30:00,1.89602,1.89613,1.89217,1.89267,45000000.0
2008-10-15 10:35:00,1.89248,1.89553,1.89235,1.89434,45000000.0
2008-10-15 10:40:00,1.89336,1.89735,1.89336,1.89714,42000000.0
2008-10-15 10:45:00,1.89728,1.89818,1.89578,1.897,49000000.0
2008-10-15 10:50:00,1.89841,1.89867,1.89578,1.89724,43000000.0
2008-10-15 10:55:00,1.89699,1.89909,1.89452,1.89724,42000000.0
2008-10-15 11:00:00,1.89652,1.89832,1.89638,1.89638,41000000.0
2008-10-15 11:05:00,1.89838,1.89865,1.89359,1.89359,46000000.0
2008-10-15 11:10:00,1.89456,1.89654,1.89413,1.89612,41000000.0
2008-10-15 11:15:00,1.89637,1.89836,1.89521,1.89836,45000000.0
2008-10-15 11:20:00,1.89674,1.89862,1.89674,1.89825,37000000.0
2008-10-15 11:25:00,1.89819,1.90033,1.89725,1.89895,45000000.0
2008-10-15 11:30:00,1.89925,1.89999,1.8967,1.89855,38000000.0
2008-10-15 11:35:00,1.89747,1.89958,1.89689,1.89795,51000000.0
2008-10-15 11:40:00,1.89909,1.89909,1.89674,1.89694,45000000.0
2008-10-15 11:45:00,1.89846,1.90142,1.89747,1.90104,48000000.0
2008-10-15 11:50:00,1.90037,1.90077,1.89812,1.89812,48000000.0
2008-10-15 11:55:00,1.89893,1.90224,1.89847,1.90224,35000000.0
2008-10-15 12:00:00,1.90182,1.90233,1.89913,1.90014,40000000.0
2008-10-15 12:05:00,1.90147,1.90172,1.89979,1.90088,48000000.0
2008-10-15 12:10:00,1.90052,1.90052,1.89836,1.89968,40000000.0
2008-10-15 12:15:00,1.9008,1.9008,1.89709,1.89934,46000000.0
2008-10-15 12:20:00,1.89902,1.90068,1.8974,1.90036,47000000.0
2008-10-15 12:25:00,1.90062,1.90327,1.89889,1.90327,46000000.0
2008-10-15 12:30:00,1.90356,1.90624,1.90236,1.90507,49000000.0
2008-10-15 12:35:00,1.90493,1.90785,1.90493,1.9067,41000000.0
2008-10-15 12:40:00,1.90733,1.90797,1.90579,1.90748,42000000.0
2008-10-15 12:45:00,1.90789,1.90794,1.90474,1.905,47000000.0
2008-10-15 12:50:00,1.90544,1.90618,1.90416,1.90618,46000000.0
2008-10-15 12:55:00,1.90583,1.90627,1.90406,1.90434,44000000.0
2008-10-15 13:00:00,1.90553,1.90567,1.90314,1.9042,42000000.0
2008-10-15 13:05:00,1.90482,1.90534,1.90275,1.90365,42000000.0
2008-10-15 13:10:00,1.90516,1.90518,1.90259,1.90343,50000000.0
2008-10-15 13:15:00,1.90314,1.90338,1.90046,1.90104,45000000.0
2008-10-15 13:20:00,1.90224,1.90274,1.90029,1.90054,45000000.0
2008-10-15 13:25:00,1.90145,1.90245,1.90016,1.90234,46000000.0
2008-10-15 13:30:00,1.90277,1.90391,1.90189,1.90284,38000000.0
2008-10-15 13:35:00,1.90338,1.90338,1.90197,1.90278,43000000.0
2008-10-15 13:40:00,1.90231,1.90445,1.90231,1.90312,44000000.0
2008-10-15 13:45:00,1.90431,1.90505,1.90219,1.90345,51000000.0
2008-10-15 13:50:00,1.90338,1.90404,1.90281,1.90404,47000000.0
2008-10-15 13:55:00,1.90349,1.90527,1.89608,1.89608,42000000.0
2008-10-15 14:00:00,1.90625,1.9067,1.89961,1.90443,46000000.0
2008-10-15 14:05:00,1.90514,1.90514,1.90211,1.90384,45000000.0
2008-10-15 14:10:00,1.90378,1.9044,1.90135,1.90182,46000000.0
2008-10-15 14:15:00,1.9021,1.9074,1.90051,1.9074,45000000.0
2008-10-15 14:20:00,1.90589,1.90794,1.9034,1.90631,44000000.0
2008-10-15 14:25:00,1.90751,1.91005,1.89701,1.89702,43000000.0
2008-10-15 14:30:00,1.89725,1.9095,1.89725,1.90744,43000000.0
2008-10-15 14:35:00,1.90852,1.91138,1.90749,1.90804,42000000.0
2008-10-15 14:40:00,1.91023,1.91034,1.90574,1.90619,47000000.0
2008-10-15 14:45:00,1.90587,1.91436,1.90535,1.91197,47000000.0
2008-10-15 14:50:00,1.91193,1.91435,1.91001,1.91315,46000000.0
2008-10-15 14:55:00,1.91551,1.91624,1.91208,1.91248,43000000.0
2008-10-15 15:00:00,1.91518,1.91518,1.90997,1.91201,42000000.0
2008-10-15 15:05:00,1.90953,1.91081,1.90537,1.90948,44000000.0
2008-10-15 15:10:00,1.90947,1.91049,1.90705,1.91049,47000000.0
2008-10-15 15:15:00,1.91024,1.91119,1.90718,1.90739,46000000.0
2008-10-15 15:20:00,1.90826,1.91,1.90716,1.90719,45000000.0
2008-10-15 15:25:00,1.90834,1.90963,1.90658,1.90788,46000000.0
2008-10-15 15:30:00,1.90765,1.91278,1.90737,1.90966,51000000.0
2008-10-15 15:35:00,1.91223,1.9134,1.90808,1.911,42000000.0
2008-10-15 15:40:00,1.91088,1.91547,1.91084,1.9128,47000000.0
2008-10-15 15:45:00,1.91348,1.91609,1.91192,1.9146,40000000.0
2008-10-15 15:50:00,1.91411,1.92152,1.91026,1.91995,38000000.0
2008-10-15 15:55:00,1.92192,1.92307,1.9168,1.91802,40000000.0
2008-10-15 16:00:00,1.91821,1.92637,1.91782,1.92238,46000000.0
2008-10-15 16:05:00,1.92363,1.93004,1.9228,1.92621,46000000.0
2008-10-15 16:10:00,1.92814,1.92953,1.92168,1.9218,43000000.0
2008-10-15 16:15:00,1.92173,1.92815,1.92096,1.92604,50000000.0
2008-10-15 16:20:00,1.92559,1.93165,1.92434,1.93165,45000000.0
2008-10-15 16:25:00,1.92945,1.93658,1.92945,1.92962,42000000.0
2008-10-15 16:30:00,1.93167,1.93452,1.92871,1.92933,45000000.0
2008-10-15 16:35:00,1.93306,1.93493,1.92965,1.93202,47000000.0
2008-10-15 16:40:00,1.93319,1.93433,1.93011,1.93105,41000000.0
2008-10-15 16:45:00,1.93442,1.93444,1.92941,1.93009,46000000.0
2008-10-15 16:50:00,1.9303,1.93672,1.92278,1.93528,43000000.0
2008-10-15 16:55:00,1.93672,1.93741,1.93281,1.93456,43000000.0
2008-10-15 17:00:00,1.93467,1.93902,1.93336,1.93609,41000000.0
2008-10-15 17:05:00,1.93613,1.93886,1.93212,1.93261,39000000.0
2008-10-15 17:10:00,1.93373,1.93431,1.92885,1.92906,40000000.0
2008-10-15 17:15:00,1.9306,1.93102,1.92685,1.92752,41000000.0
2008-10-15 17:20:00,1.93087,1.93223,1.92762,1.93018,50000000.0
2008-10-15 17:25:00,1.93201,1.93698,1.93036,1.93366,51000000.0
2008-10-15 17:30:00,1.93516,1.9359,1.93181,1.9359,45000000.0
2008-10-15 17:35:00,1.93351,1.93719,1.93333,1.93677,39000000.0
2008-10-15 17:40:00,1.93557,1.93669,1.93219,1.93255,47000000.0
2008-10-15 17:45:00,1.93192,1.93981,1.93192,1.93735,41000000.0
2008-10-15 17:50:00,1.94089,1.95438,1.93847,1.94051,48000000.0
2008-10-15 17:55:00,1.94105,1.94392,1.93618,1.93682,48000000.0
2008-10-15 18:00:00,1.94029,1.94254,1.93738,1.93738,39000000.0
2008-10-15 18:05:00,1.9399,1.94107,1.93461,1.93954,40000000.0
2008-10-15 18:10:00,1.93684,1.94235,1.93545,1.94042,50000000.0
2008-10-15 18:15:00,1.94222,1.94222,1.93635,1.93815,46000000.0
2008-10-15 18:20:00,1.93755,1.94129,1.9351,1.93741,40000000.0
2008-10-15 18:25:00,1.94013,1.95536,1.93951,1.95244,41000000.0
2008-10-15 18:30:00,1.95789,1.95789,1.93938,1.94258,41000000.0
2008-10-15 18:35:00,1.94139,1.94344,1.93307,1.94344,37000000.0
2008-10-15 18:40:00,1.94347,1.9437,1.93501,1.93537,44000000.0
2008-10-15 18:45:00,1.93563,1.93888,1.93447,1.9382,40000000.0
2008-10-15 18:50:00,1.93832,1.94173,1.9373,1.93943,44000000.0
2008-10-15 18:55:00,1.93987,1.94096,1.93686,1.93732,42000000.0
2008-10-15 19:00:00,1.93704,1.94045,1.93675,1.94026,40000000.0
2008-10-15 19:05:00,1.94113,1.94507,1.93881,1.94397,46000000.0
2008-10-15 19:10:00,1.94393,1.94393,1.94171,1.94171,44000000.0
2008-10-15 19:15:00,1.94121,1.9455,1.94121,1.94538,38000000.0
2008-10-15 19:20:00,1.94633,1.94935,1.94548,1.94935,36000000.0
2008-10-15 19:25:00,1.94958,1.95255,1.94946,1.95255,47000000.0
2008-10-15 19:30:00,1.95293,1.95384,1.95062,1.95312,41000000.0
2008-10-15 19:35:00,1.9515,1.96726,1.9515,1.96061,41000000.0
2008-10-15 19:40:00,1.96,1.96282,1.95754,1.96282,41000000.0
2008-10-15 19:45:00,1.96336,1.96438,1.95974,1.96193,77000000.0
2008-10-15 19:50:00,1.96203,1.96519,1.95904,1.96256,102000000.0
2008-10-15 19:55:00,1.96273,1.96859,1.96122,1.96755,72000000.0
2008-10-15 20:00:00,1.96667,1.98009,1.96667,1.9772,78000000.0
2008-10-15 20:05:00,1.97753,1.98033,1.96931,1.96991,78000000.0
2008-10-15 20:10:00,1.97287,1.97455,1.96348,1.96524,46000000.0
2008-10-15 20:15:00,1.96562,1.96562,1.95475,1.95475,62000000.0
2008-10-15 20:20:00,1.95633,1.95782,1.95355,1.95562,116000000.0
2008-10-15 20:25:00,1.95249,1.95403,1.94399,1.9505,92000000.0
2008-10-15 20:30:00,1.95412,1.95552,1.94989,1.95191,70000000.0
2008-10-15 20:35:00,1.95312,1.95917,1.95084,1.95638,89000000.0
2008-10-15 20:40:00,1.95326,1.95599,1.95038,1.95182,48000000.0
2008-10-15 20:45:00,1.95005,1.95208,1.94673,1.95045,73000000.0
2008-10-15 20:50:00,1.95028,1.95045,1.94637,1.94637,47000000.0
2008-10-15 20:55:00,1.94909,1.95063,1.94701,1.95063,58000000.0
2008-10-15 21:00:00,1.95153,1.95723,1.94968,1.95456,65000000.0
2008-10-15 21:05:00,1.95373,1.95459,1.94887,1.95015,40000000.0
2008-10-15 21:10:00,1.95116,1.95179,1.94743,1.94788,39000000.0
2008-10-15 21:15:00,1.95099,1.95143,1.94843,1.95141,45000000.0
2008-10-15 21:20:00,1.95185,1.95208,1.9492,1.95208,40000000.0
2008-10-15 21:25:00,1.95062,1.9538,1.94984,1.95297,46000000.0
2008-10-15 21:30:00,1.95312,1.95393,1.95029,1.95241,43000000.0
2008-10-15 21:35:00,1.9523,1.95539,1.95128,1.95539,39000000.0
2008-10-15 21:40:00,1.95501,1.96155,1.95342,1.95882,43000000.0
2008-10-15 21:45:00,1.96034,1.96316,1.95803,1.96168,40000000.0
2008-10-15 21:50:00,1.96018,1.96951,1.96018,1.96891,44000000.0
2008-10-15 21:55:00,1.96754,1.97736,1.96188,1.97647,44000000.0
2008-10-15 22:00:00,1.97568,1.98853,1.97568,1.98648,42000000.0
2008-10-15 22:05:00,1.98895,1.9997,1.97903,1.9997,41000000.0
2008-10-15 22:10:00,1.999,2.00059,1.99543,1.99956,43000000.0
2008-10-15 22:15:00,1.9996,1.9996,1.98583,1.98895,41000000.0
2008-10-15 22:20:00,1.99016,1.99935,1.98943,1.99804,42000000.0
2008-10-15 22:25:00,1.99835,2.0152,1.98703,2.0152,45000000.0
2008-10-15 22:30:00,2.02191,2.02617,2.00701,2.00851,45000000.0
2008-10-15 22:35:00,2.0107,2.01522,2.00949,2.01087,42000000.0
2008-10-15 22:40:00,2.01188,2.01188,2.00568,2.00584,40000000.0
2008-10-15 22:45:00,2.00799,2.01014,2.00478,2.0068,45000000.0
2008-10-15 22:50:00,2.00438,2.01268,2.0041,2.01268,49000000.0
2008-10-15 22:55:00,2.01045,2.01283,2.00553,2.00818,42000000.0
2008-10-15 23:00:00,2.00877,2.00916,2.00408,2.00758,41000000.0
2008-10-15 23:05:00,2.00493,2.00615,2.00174,2.00333,39000000.0
2008-10-15 23:10:00,2.00138,2.00758,2.00066,2.00595,42000000.0
2008-10-15 23:15:00,2.00716,2.01001,1.99934,2.00877,41000000.0
2008-10-15 23:20:00,1.99996,2.00794,1.99913,2.00734,48000000.0
2008-10-15 23:25:00,1.99946,2.00717,1.99879,2.00717,45000000.0
2008-10-15 23:30:00,2.00715,2.01022,1.99775,1.99775,46000000.0
2008-10-15 23:35:00,1.99863,2.00205,1.99444,2.00091,45000000.0
2008-10-15 23:40:00,2.00141,2.00662,2.00009,2.00662,39000000.0
2008-10-15 23:45:00,2.00662,2.00662,1.99821,2.00228,30000000.0
2008-10-15 23:50:00,2.00173,2.00173,1.99811,2.00019,45000000.0
2008-10-15 23:55:00,1.99994,2.00039,1.99806,1.99939,43000000.0
2008-10-16 00:00:00,1.99777,2.00272,1.99585,2.00122,45000000.0
2008-10-16 00:05:00,1.9996,2.0031,1.99598,2.00183,44000000.0
2008-10-16 00:10:00,2.00018,2.00248,1.99829,2.00075,44000000.0
2008-10-16 00:15:00,1.99803,2.00148,1.99654,1.99658,45000000.0
2008-10-16 00:20:00,1.99808,2.00013,1.99441,1.99823,43000000.0
2008-10-16 00:25:00,1.99468,1.99873,1.99468,1.99765,45000000.0
2008-10-16 00:30:00,1.99619,2.0028,1.99522,1.99526,45000000.0
2008-10-16 00:35:00,1.99793,2.00586,1.99518,1.99545,46000000.0
2008-10-16 00:40:00,1.99539,2.00587,1.99535,2.00473,32000000.0
2008-10-16 00:45:00,2.00421,2.0073,1.9963,2.00486,49000000.0
2008-10-16 00:50:00,2.00392,2.00611,1.99777,1.99777,67000000.0
2008-10-16 00:55:00,1.99783,1.99902,1.99626,1.99727,55000000.0
2008-10-16 01:00:00,1.99833,2.00161,1.99642,2.00095,42000000.0
2008-10-16 01:05:00,1.99863,2.00124,1.99665,1.99871,47000000.0
2008-10-16 01:10:00,1.99727,2.00081,1.98968,1.99448,47000000.0
2008-10-16 01:15:00,1.9993,2.0029,1.99633,1.99715,43000000.0
2008-10-16 01:20:00,1.9969,2.00345,1.9969,2.00283,46000000.0
2008-10-16 01:25:00,2.0009,2.00376,1.99396,1.99549,64000000.0
2008-10-16 01:30:00,1.99354,1.99905,1.99333,1.99865,57000000.0
2008-10-16 01:35:00,1.99698,1.99843,1.99514,1.99818,37000000.0
2008-10-16 01:40:00,1.9956,2.00168,1.9956,2.00087,59000000.0
2008-10-16 01:45:00,2.00071,2.00071,1.99641,2.00011,41000000.0
2008-10-16 01:50:00,2.0007,2.00104,1.99796,2.00082,43000000.0
2008-10-16 01:55:00,2.00031,2.00114,1.99928,2.00049,32000000.0
2008-10-16 02:00:00,2.00115,2.00399,1.99903,2.00399,39000000.0
2008-10-16 02:05:00,1.99977,2.00205,1.99754,2.00022,44000000.0
2008-10-16 02:10:00,2.00212,2.00326,1.99907,2.00222,45000000.0
2008-10-16 02:15:00,2.00155,2.00249,1.99953,1.99997,43000000.0
2008-10-16 02:20:00,1.99964,2.00127,1.99698,1.99798,40000000.0
2008-10-16 02:25:00,1.99949,1.99949,1.99587,1.9984,65000000.0
2008-10-16 02:30:00,1.9978,1.9999,1.99623,1.9999,60000000.0
2008-10-16 02:35:00,1.99766,2.00009,1.9976,1.99906,45000000.0
2008-10-16 02:40:00,1.99696,2.00355,1.99693,2.00346,44000000.0
2008-10-16 02:45:00,2.00059,2.00227,1.99771,1.99998,36000000.0
2008-10-16 02:50:00,1.99862,2.00397,1.99846,2.00248,42000000.0
2008-10-16 02:55:00,2.0001,2.00316,1.99748,1.99757,64000000.0
2008-10-16 03:00:00,1.99926,2.00028,1.99598,2.00014,61000000.0
2008-10-16 03:05:00,1.99804,2.00037,1.99521,1.99581,38000000.0
2008-10-16 03:10:00,1.99552,1.99859,1.99552,1.99629,43000000.0
2008-10-16 03:15:00,1.99801,2.00043,1.996,2.00043,42000000.0
2008-10-16 03:20:00,1.99831,2.00212,1.99831,2.00187,44000000.0
2008-10-16 03:25:00,2.00047,2.00353,2.00007,2.00226,40000000.0
2008-10-16 03:30:00,2.00224,2.0036,2.00089,2.00232,40000000.0
2008-10-16 03:35:00,2.0025,2.00475,1.99916,2.00327,49000000.0
2008-10-16 03:40:00,2.00536,2.00536,2.00146,2.00253,43000000.0
2008-10-16 03:45:00,2.00423,2.00479,2.00222,2.00383,49000000.0
2008-10-16 03:50:00,2.00377,2.00733,2.00202,2.00722,41000000.0
2008-10-16 03:55:00,2.00416,2.00562,2.00205,2.00562,46000000.0
2008-10-16 04:00:00,2.00559,2.00762,2.00276,2.00697,42000000.0
2008-10-16 04:05:00,2.00408,2.00731,2.0039,2.00471,48000000.0
2008-10-16 04:10:00,2.00504,2.00795,2.00385,2.00745,45000000.0
2008-10-16 04:15:00,2.00684,2.00719,2.00344,2.00512,43000000.0
2008-10-16 04:20:00,2.00188,2.00599,2.00052,2.00489,39000000.0
2008-10-16 04:25:00,2.0058,2.0058,2.00167,2.00324,43000000.0
2008-10-16 04:30:00,2.00351,2.00647,2.00161,2.00351,44000000.0
2008-10-16 04:35:00,2.00362,2.00636,2.00362,2.00593,40000000.0
2008-10-16 04:40:00,2.00367,2.00729,2.00367,2.00457,44000000.0
2008-10-16 04:45:00,2.006,2.00715,2.00465,2.00715,45000000.0
2008-10-16 04:50:00,2.00555,2.00906,2.00549,2.00807,48000000.0
2008-10-16 04:55:00,2.00573,2.00871,2.00484,2.00484,42000000.0
2008-10-16 05:00:00,2.00695,2.00724,2.00428,2.00433,45000000.0
2008-10-16 05:05:00,2.00444,2.00692,2.00238,2.00593,48000000.0
2008-10-16 05:10:00,2.00754,2.00754,2.00452,2.00721,47000000.0
2008-10-16 05:15:00,2.00683,2.00696,2.00443,2.0054,48000000.0
2008-10-16 05:20:00,2.0051,2.00712,2.00464,2.00695,44000000.0
2008-10-16 05:25:00,2.0053,2.00663,2.00238,2.00419,38000000.0
2008-10-16 05:30:00,2.00418,2.00435,2.00066,2.00066,44000000.0
2008-10-16 05:35:00,2.00263,2.00269,2.0002,2.00261,42000000.0
2008-10-16 05:40:00,2.00318,2.00385,2.00059,2.00366,40000000.0
2008-10-16 05:45:00,2.00149,2.00416,2.00149,2.0038,39000000.0
2008-10-16 05:50:00,2.00073,2.00331,2.00025,2.00269,38000000.0
2008-10-16 05:55:00,2.00033,2.00361,2.00014,2.00159,37000000.0
2008-10-16 06:00:00,2.00349,2.00349,2.00088,2.00345,42000000.0
2008-10-16 06:05:00,2.0016,2.00293,1.9966,1.9966,40000000.0
2008-10-16 06:10:00,1.99665,1.99983,1.9953,1.99724,43000000.0
2008-10-16 06:15:00,1.99909,1.99909,1.9948,1.99658,45000000.0
2008-10-16 06:20:00,1.99467,1.99743,1.99384,1.99384,48000000.0
2008-10-16 06:25:00,1.994,1.99582,1.98865,1.98871,45000000.0
2008-10-16 06:30:00,1.99088,1.99127,1.98753,1.98958,52000000.0
2008-10-16 06:35:00,1.98679,1.98894,1.98327,1.98519,45000000.0
2008-10-16 06:40:00,1.98223,1.98982,1.98223,1.98818,49000000.0
2008-10-16 06:45:00,1.99076,2.00173,1.98913,1.99963,46000000.0
2008-10-16 06:50:00,2.00185,2.00193,1.99682,1.99704,42000000.0
2008-10-16 06:55:00,2.00007,2.00011,1.98804,1.99468,45000000.0
2008-10-16 07:00:00,1.99443,1.99728,1.99039,1.99547,42000000.0
2008-10-16 07:05:00,1.9958,1.99865,1.98527,1.98597,46000000.0
2008-10-16 07:10:00,1.98558,1.9939,1.98558,1.99351,41000000.0
2008-10-16 07:15:00,1.9946,1.99857,1.99208,1.99843,40000000.0
2008-10-16 07:20:00,1.99799,2.00065,1.99552,1.99924,44000000.0
2008-10-16 07:25:00,1.9982,2.00374,1.99802,2.0017,45000000.0
2008-10-16 07:30:00,2.00418,2.00613,1.99998,2.00016,45000000.0
2008-10-16 07:35:00,2.00163,2.00846,2.00099,2.00421,44000000.0
2008-10-16 07:40:00,2.00478,2.00835,2.00324,2.00457,44000000.0
2008-10-16 07:45:00,2.00724,2.01276,2.0054,2.00724,39000000.0
2008-10-16 07:50:00,2.00614,2.00785,2.00293,2.00537,42000000.0
2008-10-16 07:55:00,2.00522,2.00762,2.00269,2.00438,43000000.0
2008-10-16 08:00:00,2.00808,2.00818,1.9953,1.99999,41000000.0
2008-10-16 08:05:00,1.9993,2.00054,1.99323,2.00032,36000000.0
2008-10-16 08:10:00,1.99853,2.00227,1.99706,1.99706,46000000.0
2008-10-16 08:15:00,1.99607,1.99865,1.99076,1.99176,47000000.0
2008-10-16 08:20:00,1.99008,1.99469,1.98815,1.99447,43000000.0
2008-10-16 08:25:00,1.99367,1.99447,1.98287,1.98287,44000000.0
2008-10-16 08:30:00,1.98574,1.99157,1.9779,1.97945,45000000.0
2008-10-16 08:35:00,1.97945,1.98546,1.97728,1.98533,50000000.0
2008-10-16 08:40:00,1.98339,1.98501,1.97132,1.97357,47000000.0
2008-10-16 08:45:00,1.97195,1.97391,1.96884,1.97255,45000000.0
2008-10-16 08:50:00,1.97062,1.9762,1.9696,1.97082,46000000.0
2008-10-16 08:55:00,1.97283,1.9769,1.96988,1.97587,47000000.0
2008-10-16 09:00:00,1.97702,1.97838,1.97243,1.97838,41000000.0
2008-10-16 09:05:00,1.97855,1.97873,1.97428,1.97457,45000000.0
2008-10-16 09:10:00,1.97651,1.97817,1.97318,1.97685,43000000.0
2008-10-16 09:15:00,1.97616,1.97734,1.97026,1.9733,45000000.0
2008-10-16 09:20:00,1.97206,1.97731,1.97079,1.97213,42000000.0
2008-10-16 09:25:00,1.97136,1.9722,1.96758,1.96987,44000000.0
2008-10-16 09:30:00,1.97257,1.97536,1.96969,1.97516,47000000.0
2008-10-16 09:35:00,1.97273,1.98028,1.9721,1.97816,44000000.0
2008-10-16 09:40:00,1.9777,1.98651,1.97701,1.98651,42000000.0
2008-10-16 09:45:00,1.98723,1.99504,1.98415,1.99208,43000000.0
2008-10-16 09:50:00,1.99503,1.99948,1.99423,1.9975,42000000.0
2008-10-16 09:55:00,1.99832,2.00626,1.99799,2.00138,42000000.0
2008-10-16 10:00:00,2.00073,2.00164,1.99316,1.9952,43000000.0
2008-10-16 10:05:00,1.99468,1.99733,1.98846,1.98976,45000000.0
2008-10-16 10:10:00,1.99078,1.99193,1.9896,1.99142,54000000.0
2008-10-16 10:15:00,1.99201,1.99423,1.99169,1.9927,38000000.0
2008-10-16 10:20:00,1.9923,1.99618,1.99149,1.99268,43000000.0
2008-10-16 10:25:00,1.99241,1.99417,1.98937,1.9896,36000000.0
2008-10-16 10:30:00,1.98965,1.99164,1.98455,1.98458,45000000.0
2008-10-16 10:35:00,1.98425,1.98555,1.98082,1.98253,45000000.0
2008-10-16 10:40:00,1.98363,1.98452,1.98095,1.98134,42000000.0
2008-10-16 10:45:00,1.98153,1.98586,1.98153,1.9835,49000000.0
2008-10-16 10:50:00,1.98338,1.98374,1.97967,1.97971,43000000.0
2008-10-16 10:55:00,1.97902,1.98133,1.97902,1.98088,42000000.0
2008-10-16 11:00:00,1.97866,1.98213,1.9772,1.9772,41000000.0
2008-10-16 11:05:00,1.97749,1.97978,1.97603,1.97944,46000000.0
2008-10-16 11:10:00,1.97905,1.98166,1.97711,1.98129,41000000.0
2008-10-16 11:15:00,1.98013,1.98398,1.98013,1.98306,45000000.0
2008-10-16 11:20:00,1.98346,1.9886,1.98216,1.98809,37000000.0
2008-10-16 11:25:00,1.99072,1.9924,1.98936,1.99189,45000000.0
2008-10-16 11:30:00,1.99023,1.99179,1.98871,1.98871,38000000.0
2008-10-16 11:35:00,1.98886,1.99499,1.98769,1.99337,51000000.0
2008-10-16 11:40:00,1.99408,1.99852,1.99105,1.99554,45000000.0
2008-10-16 11:45:00,1.99623,2.00078,1.99496,1.99564,48000000.0
2008-10-16 11:50:00,1.9941,1.99567,1.9857,1.99146,48000000.0
2008-10-16 11:55:00,1.99133,1.99466,1.99131,1.99341,35000000.0
2008-10-16 12:00:00,1.99207,1.99854,1.99066,1.99854,40000000.0
2008-10-16 12:05:00,1.99839,2.00036,1.99216,1.9923,48000000.0
2008-10-16 12:10:00,1.99242,1.99521,1.9924,1.99328,40000000.0
2008-10-16 12:15:00,1.9935,1.99645,1.99293,1.99623,46000000.0
2008-10-16 12:20:00,1.99597,2.00168,1.99597,1.99834,47000000.0
2008-10-16 12:25:00,1.99886,2.00074,1.99754,2.00074,46000000.0
2008-10-16 12:30:00,2.00204,2.00675,2.00066,2.00237,49000000.0
2008-10-16 12:35:00,2.00367,2.00648,2.00311,2.00541,41000000.0
2008-10-16 12:40:00,2.00517,2.00582,2.0018,2.00383,42000000.0
2008-10-16 12:45:00,2.00224,2.00357,2.00075,2.00195,47000000.0
2008-10-16 12:50:00,2.00249,2.00357,2.0005,2.0005,46000000.0
2008-10-16 12:55:00,2.00086,2.00114,1.99687,1.99832,44000000.0
2008-10-16 13:00:00,1.99714,2.00037,1.99714,1.99819,42000000.0
2008-10-16 13:05:00,1.99705,1.99987,1.99684,1.99883,42000000.0
2008-10-16 13:10:00,1.99971,2.00137,1.99877,1.99958,50000000.0
2008-10-16 13:15:00,1.99822,2.00046,1.99822,1.99998,45000000.0
2008-10-16 13:20:00,1.99986,2.00308,1.99965,2.00046,45000000.0
2008-10-16 13:25:00,1.99997,2.00246,1.99996,2.00132,46000000.0
2008-10-16 13:30:00,2.00084,2.00223,1.99931,1.99956,38000000.0
2008-10-16 13:35:00,1.99943,2.00083,1.99811,2.00004,43000000.0
2008-10-16 13:40:00,1.99962,2.00468,1.99857,2.00431,44000000.0
2008-10-16 13:45:00,2.00365,2.00847,2.00365,2.00841,51000000.0
2008-10-16 13:50:00,2.00835,2.0091,2.00497,2.0055,47000000.0
2008-10-16 13:55:00,2.00538,2.0091,2.0049,2.00638,42000000.0
2008-10-16 14:00:00,2.00666,2.00914,2.00519,2.00561,46000000.0
2008-10-16 14:05:00,2.00587,2.00621,2.0032,2.0032,45000000.0
2008-10-16 14:10:00,2.00324,2.00581,2.00322,2.00436,46000000.0
2008-10-16 14:15:00,2.00375,2.00574,2.00236,2.00474,45000000.0
2008-10-16 14:20:00,2.00503,2.00503,2.00329,2.00438,44000000.0
2008-10-16 14:25:00,2.00457,2.00645,2.00307,2.00642,43000000.0
2008-10-16 14:30:00,2.00544,2.00576,1.99923,1.99936,43000000.0
2008-10-16 14:35:00,1.99884,2.00293,1.99827,2.00293,42000000.0
2008-10-16 14:40:00,1.99767,2.00424,1.99432,1.9966,47000000.0
2008-10-16 14:45:00,1.99708,1.99708,1.99372,1.99372,47000000.0
2008-10-16 14:50:00,1.99373,1.99521,1.99281,1.9934,46000000.0
2008-10-16 14:55:00,1.9928,1.99503,1.99275,1.99419,43000000.0
2008-10-16 15:00:00,1.99254,1.99461,1.99068,1.99219,42000000.0
2008-10-16 15:05:00,1.99187,1.99196,1.98852,1.99186,44000000.0
2008-10-16 15:10:00,1.99156,1.99318,1.98809,1.99318,47000000.0
2008-10-16 15:15:00,1.99329,1.99574,1.99106,1.99399,46000000.0
2008-10-16 15:20:00,1.99423,1.99428,1.99164,1.99428,45000000.0
2008-10-16 15:25:00,1.99488,1.99528,1.99334,1.99448,46000000.0
2008-10-16 15:30:00,1.99558,2.00303,1.9946,1.99992,51000000.0
2008-10-16 15:35:00,2.00073,2.00084,1.99798,1.99919,42000000.0
2008-10-16 15:40:00,1.99891,1.99945,1.99565,1.9986,47000000.0
2008-10-16 15:45:00,1.9975,1.99856,1.99363,1.99506,40000000.0
2008-10-16 15:50:00,1.9953,1.9973,1.99421,1.99591,38000000.0
2008-10-16 15:55:00,1.99631,1.99977,1.99554,1.99724,40000000.0
2008-10-16 16:00:00,1.99871,2.00414,1.97114,1.99953,46000000.0
2008-10-16 16:05:00,1.99986,2.00194,1.99972,1.99984,46000000.0
2008-10-16 16:10:00,2.00005,2.0096,1.9989,2.0083,43000000.0
2008-10-16 16:15:00,2.00779,2.0106,2.00648,2.00951,50000000.0
2008-10-16 16:20:00,2.00969,2.01245,2.00878,2.01125,45000000.0
2008-10-16 16:25:00,2.01152,2.0286,2.01129,2.02852,42000000.0
2008-10-16 16:30:00,2.02796,2.03846,2.02721,2.03416,45000000.0
2008-10-16 16:35:00,2.03465,2.03465,2.02523,2.032,47000000.0
2008-10-16 16:40:00,2.0316,2.0339,2.02591,2.02756,41000000.0
2008-10-16 16:45:00,2.02925,2.03574,2.02813,2.03093,46000000.0
2008-10-16 16:50:00,2.03003,2.03051,2.02542,2.03043,43000000.0
2008-10-16 16:55:00,2.03111,2.03769,2.02857,2.03769,43000000.0
2008-10-16 17:00:00,2.03709,2.04949,2.03671,2.04902,41000000.0
2008-10-16 17:05:00,2.04917,2.05354,2.04723,2.053,39000000.0
2008-10-16 17:10:00,2.05279,2.06705,2.05228,2.06026,40000000.0
2008-10-16 17:15:00,2.06052,2.06373,2.05946,2.06279,41000000.0
2008-10-16 17:20:00,2.06225,2.06225,2.05424,2.05436,50000000.0
2008-10-16 17:25:00,2.05316,2.05887,2.0503,2.05887,51000000.0
2008-10-16 17:30:00,2.05797,2.05854,2.04816,2.05363,45000000.0
2008-10-16 17:35:00,2.05192,2.06021,2.05188,2.05963,39000000.0
2008-10-16 17:40:00,2.05977,2.05977,2.05351,2.05432,47000000.0
2008-10-16 17:45:00,2.05347,2.05483,2.04884,2.04884,41000000.0
2008-10-16 17:50:00,2.04926,2.0545,2.04926,2.05282,48000000.0
2008-10-16 17:55:00,2.05114,2.05128,2.04488,2.04927,48000000.0
2008-10-16 18:00:00,2.04895,2.05378,2.04614,2.0512,39000000.0
2008-10-16 18:05:00,2.05089,2.05153,2.04817,2.04817,40000000.0
2008-10-16 18:10:00,2.04815,2.05154,2.04574,2.04735,50000000.0
2008-10-16 18:15:00,2.04704,2.04704,2.03628,2.03709,46000000.0
2008-10-16 18:20:00,2.03691,2.03737,2.03259,2.03406,40000000.0
2008-10-16 18:25:00,2.03436,2.04828,2.03436,2.04562,41000000.0
2008-10-16 18:30:00,2.04384,2.04555,2.0415,2.04258,41000000.0
2008-10-16 18:35:00,2.04398,2.04959,2.04319,2.0446,37000000.0
2008-10-16 18:40:00,2.04449,2.04469,2.03985,2.04139,44000000.0
2008-10-16 18:45:00,2.0424,2.04568,2.04088,2.04114,40000000.0
2008-10-16 18:50:00,2.04134,2.04288,2.03967,2.04263,44000000.0
2008-10-16 18:55:00,2.04151,2.04202,2.03919,2.03993,42000000.0
2008-10-16 19:00:00,2.0393,2.04229,2.03871,2.04105,40000000.0
2008-10-16 19:05:00,2.04113,2.04272,2.03983,2.04143,46000000.0
2008-10-16 19:10:00,2.04122,2.04457,2.04099,2.04357,44000000.0
2008-10-16 19:15:00,2.04298,2.04427,2.03968,2.04112,38000000.0
2008-10-16 19:20:00,2.0416,2.04282,2.04035,2.0406,36000000.0
2008-10-16 19:25:00,2.04095,2.04095,2.0345,2.03484,47000000.0
2008-10-16 19:30:00,2.03648,2.03802,2.03503,2.03552,41000000.0
2008-10-16 19:35:00,2.03867,2.04254,2.03561,2.04169,41000000.0
2008-10-16 19:40:00,2.03842,2.04126,2.03829,2.04091,41000000.0
2008-10-16 19:45:00,2.03949,2.04101,2.03734,2.03747,77000000.0
2008-10-16 19:50:00,2.03739,2.03925,2.03577,2.03882,102000000.0
2008-10-16 19:55:00,2.03652,2.03884,2.03063,2.03684,72000000.0
2008-10-16 20:00:00,2.03696,2.03781,2.03334,2.03633,78000000.0
2008-10-16 20:05:00,2.03407,2.03797,2.03379,2.0365,78000000.0
2008-10-16 20:10:00,2.03638,2.03835,2.03396,2.03587,46000000.0
2008-10-16 20:15:00,2.03783,2.03814,2.03503,2.03707,62000000.0
2008-10-16 20:20:00,2.03493,2.03789,2.0346,2.03556,116000000.0
2008-10-16 20:25:00,2.03829,2.03934,2.03542,2.03934,92000000.0
2008-10-16 20:30:00,2.03911,2.03953,2.03633,2.0368,70000000.0
2008-10-16 20:35:00,2.03744,2.041,2.03737,2.041,89000000.0
2008-10-16 20:40:00,2.04113,2.0416,2.03802,2.03839,48000000.0
2008-10-16 20:45:00,2.0401,2.04194,2.03746,2.03996,73000000.0
2008-10-16 20:50:00,2.04007,2.04189,2.03375,2.03397,47000000.0
2008-10-16 20:55:00,2.03672,2.03836,2.0325,2.0325,58000000.0
2008-10-16 21:00:00,2.03423,2.03626,2.03172,2.03251,65000000.0
2008-10-16 21:05:00,2.03104,2.03155,2.02638,2.03077,40000000.0
2008-10-16 21:10:00,2.03004,2.0313,2.02696,2.02696,39000000.0
2008-10-16 21:15:00,2.0273,2.03,2.01965,2.0202,45000000.0
2008-10-16 21:20:00,2.0192,2.02767,2.01851,2.02284,40000000.0
2008-10-16 21:25:00,2.02088,2.02679,2.01995,2.02679,46000000.0
2008-10-16 21:30:00,2.02503,2.02674,2.02156,2.02415,42000000.0
2008-10-16 21:35:00,2.02282,2.02646,2.0224,2.02485,39000000.0
2008-10-16 21:40:00,2.02596,2.02681,2.02326,2.02592,43000000.0
2008-10-16 21:45:00,2.02497,2.02693,2.02048,2.02163,40000000.0
2008-10-16 21:50:00,2.02023,2.0235,2.02023,2.0235,44000000.0
2008-10-16 21:55:00,2.02092,2.02319,2.0188,2.02319,44000000.0
2008-10-16 22:00:00,2.02131,2.02235,2.01935,2.02235,43000000.0
2008-10-16 22:05:00,2.01978,2.0237,2.01978,2.02049,41000000.0
2008-10-16 22:10:00,2.02029,2.02352,2.01956,2.02026,43000000.0
2008-10-16 22:15:00,2.02272,2.02389,2.01872,2.01872,41000000.0
2008-10-16 22:20:00,2.02081,2.02248,2.01684,2.01684,45000000.0
2008-10-16 22:25:00,2.01849,2.0186,2.00237,2.01404,40000000.0
2008-10-16 22:30:00,2.01396,2.01779,2.01214,2.01467,43000000.0
2008-10-16 22:35:00,2.01449,2.0173,2.01121,2.0113,39000000.0
2008-10-16 22:40:00,2.01339,2.0153,2.01157,2.01525,40000000.0
2008-10-16 22:45:00,2.01441,2.0147,2.00643,2.01042,37000000.0
2008-10-16 22:50:00,2.00798,2.01107,2.00769,2.00787,48000000.0
2008-10-16 22:55:00,2.0077,2.0108,2.00734,2.01051,40000000.0
2008-10-16 23:00:00,2.00909,2.00999,2.00665,2.00999,41000000.0
2008-10-16 23:05:00,2.00923,2.00993,2.00406,2.00637,37000000.0
2008-10-16 23:10:00,2.00659,2.01027,2.00434,2.00779,44000000.0
2008-10-16 23:15:00,2.00707,2.0087,2.00286,2.0087,39000000.0
2008-10-16 23:20:00,2.0059,2.00966,2.0059,2.00966,46000000.0
2008-10-16 23:25:00,2.00724,2.00949,2.00634,2.00698,39000000.0
2008-10-16 23:30:00,2.00876,2.02,2.00786,2.01413,39000000.0
2008-10-16 23:35:00,2.01395,2.01403,1.99481,1.99647,45000000.0
2008-10-16 23:40:00,2.00097,2.02016,1.99457,2.00767,39000000.0
2008-10-16 23:45:00,2.01896,2.01896,2.00266,2.00476,40000000.0
2008-10-16 23:50:00,2.01684,2.01698,2.00252,2.01665,45000000.0
2008-10-16 23:55:00,2.00633,2.0173,2.00221,2.00255,43000000.0
2008-10-17 00:00:00,2.01793,2.01793,2.00244,2.01679,45000000.0
2008-10-17 00:05:00,2.01544,2.01544,2.00302,2.00302,36000000.0
2008-10-17 00:10:00,1.9996,2.01033,1.9996,2.00077,44000000.0
2008-10-17 00:15:00,2.00839,2.00839,2.00056,2.00757,45000000.0
2008-10-17 00:20:00,2.00641,2.00805,2.00064,2.00064,43000000.0
2008-10-17 00:25:00,2.00631,2.00692,1.99981,2.00134,45000000.0
2008-10-17 00:30:00,2.00893,2.00893,1.99913,1.99986,45000000.0
2008-10-17 00:35:00,2.00528,2.00728,1.99989,2.00105,46000000.0
2008-10-17 00:40:00,2.00757,2.00757,2.00006,2.00006,42000000.0
2008-10-17 00:45:00,2.00528,2.00669,1.99963,1.99976,49000000.0
2008-10-17 00:50:00,2.00519,2.00777,1.99973,2.00721,67000000.0
2008-10-17 00:55:00,2.00144,2.00964,2.00144,2.00227,55000000.0
2008-10-17 01:00:00,2.00906,2.00984,2.00232,2.00984,42000000.0
2008-10-17 01:05:00,2.00495,2.01127,2.00347,2.0054,47000000.0
2008-10-17 01:10:00,2.01232,2.01232,2.00517,2.00629,47000000.0
2008-10-17 01:15:00,2.0109,2.01261,2.0044,2.00618,43000000.0
2008-10-17 01:20:00,2.01126,2.01212,2.0047,2.00597,46000000.0
2008-10-17 01:25:00,2.0121,2.0121,2.00476,2.01093,64000000.0
2008-10-17 01:30:00,2.01188,2.01188,2.00472,2.00966,57000000.0
2008-10-17 01:35:00,2.00892,2.01072,2.00364,2.00436,29000000.0
2008-10-17 01:40:00,2.0103,2.01035,2.00215,2.00302,59000000.0
2008-10-17 01:45:00,2.00743,2.0097,2.00219,2.00901,41000000.0
2008-10-17 01:50:00,2.01009,2.01009,2.00181,2.00349,43000000.0
2008-10-17 01:55:00,2.00926,2.00926,2.00238,2.00292,33000000.0
2008-10-17 02:00:00,2.00882,2.00931,2.00273,2.0029,37000000.0
2008-10-17 02:05:00,2.00448,2.01111,2.00394,2.00394,44000000.0
2008-10-17 02:10:00,2.00388,2.01283,2.0038,2.00672,40000000.0
2008-10-17 02:15:00,2.01118,2.01317,2.00568,2.00654,43000000.0
2008-10-17 02:20:00,2.01105,2.01273,2.00456,2.00456,45000000.0
2008-10-17 02:25:00,2.01099,2.01241,2.00542,2.00543,65000000.0
2008-10-17 02:30:00,2.01236,2.01236,2.00391,2.00391,60000000.0
2008-10-17 02:35:00,2.01072,2.01088,2.00287,2.00297,45000000.0
2008-10-17 02:40:00,2.00828,2.00893,2.00205,2.00735,38000000.0
2008-10-17 02:45:00,2.00301,2.00848,2.00214,2.00258,42000000.0
2008-10-17 02:50:00,2.00928,2.00928,2.00087,2.00087,43000000.0
2008-10-17 02:55:00,2.00612,2.00699,2.00025,2.00618,64000000.0
2008-10-17 03:00:00,2.00728,2.00837,2.00083,2.00265,61000000.0
2008-10-17 03:05:00,2.00939,2.00978,2.00279,2.00396,38000000.0
2008-10-17 03:10:00,2.0076,2.0077,2.00028,2.00183,46000000.0
2008-10-17 03:15:00,2.0061,2.00703,1.99992,2.00001,38000000.0
2008-10-17 03:20:00,2.00444,2.00559,1.9987,1.99938,44000000.0
2008-10-17 03:25:00,2.00574,2.00574,1.99712,2.00323,44000000.0
2008-10-17 03:30:00,2.00424,2.00493,1.99882,2.00003,40000000.0
2008-10-17 03:35:00,2.0057,2.0057,1.99845,1.99845,49000000.0
2008-10-17 03:40:00,2.00404,2.00418,1.99427,2.00026,43000000.0
2008-10-17 03:45:00,1.9997,2.00198,1.99412,1.99412,49000000.0
2008-10-17 03:50:00,1.99602,2.00259,1.99453,2.00198,42000000.0
2008-10-17 03:55:00,2.00325,2.00412,1.99579,1.9972,46000000.0
2008-10-17 04:00:00,1.99913,2.00474,1.99706,2.00355,39000000.0
2008-10-17 04:05:00,2.00355,2.00355,1.99708,2.00325,48000000.0
2008-10-17 04:10:00,2.00145,2.00428,1.99642,2.00428,45000000.0
2008-10-17 04:15:00,1.9992,2.0045,1.99769,1.99858,46000000.0
2008-10-17 04:20:00,2.00334,2.00408,1.99679,2.00298,38000000.0
2008-10-17 04:25:00,1.99684,2.00347,1.99634,2.00191,43000000.0
2008-10-17 04:30:00,2.00322,2.0036,1.99637,1.99836,44000000.0
2008-10-17 04:35:00,2.0031,2.0052,1.99806,2.00504,42000000.0
2008-10-17 04:40:00,2.00336,2.00463,1.99813,1.99903,44000000.0
2008-10-17 04:45:00,1.99787,2.00478,1.99787,2.00478,43000000.0
2008-10-17 04:50:00,2.01235,2.01723,1.99798,1.99798,47000000.0
2008-10-17 04:55:00,2.01504,2.01504,1.98817,1.99363,42000000.0
2008-10-17 05:00:00,1.99636,1.99741,1.98844,1.99741,45000000.0
2008-10-17 05:05:00,1.99717,2.01444,1.99698,2.00252,39000000.0
2008-10-17 05:10:00,2.00255,2.00319,1.99596,1.99659,47000000.0
2008-10-17 05:15:00,1.9979,2.00253,1.99548,1.99583,48000000.0
2008-10-17 05:20:00,1.99572,2.00549,1.9955,2.00345,44000000.0
2008-10-17 05:25:00,2.00321,2.00508,1.99816,1.99894,38000000.0
2008-10-17 05:30:00,2.00403,2.00529,1.99748,1.99892,44000000.0
2008-10-17 05:35:00,2.00532,2.00553,1.99849,1.99969,42000000.0
2008-10-17 05:40:00,2.00492,2.00547,1.9985,2.00394,40000000.0
2008-10-17 05:45:00,2.00318,2.00491,1.99882,1.9993,39000000.0
2008-10-17 05:50:00,2.00525,2.00527,1.99814,1.99862,38000000.0
2008-10-17 05:55:00,2.0046,2.0046,1.99825,2.00404,33000000.0
2008-10-17 06:00:00,1.99955,2.00553,1.99869,2.00521,42000000.0
2008-10-17 06:05:00,2.00355,2.00478,1.99795,1.99795,33000000.0
2008-10-17 06:10:00,2.00436,2.00464,1.99841,2.00436,47000000.0
2008-10-17 06:15:00,2.00291,2.00552,1.99846,2.00474,45000000.0
2008-10-17 06:20:00,2.00638,2.00699,1.99944,2.00065,48000000.0
2008-10-17 06:25:00,2.00498,2.00498,1.99307,1.99432,45000000.0
2008-10-17 06:30:00,2.00303,2.00303,1.9948,1.99615,52000000.0
2008-10-17 06:35:00,1.99562,2.00251,1.9935,1.99426,39000000.0
2008-10-17 06:40:00,1.99876,2.0005,1.99369,1.994,49000000.0
2008-10-17 06:45:00,2.00141,2.00141,1.99259,1.9991,46000000.0
2008-10-17 06:50:00,1.99389,1.99761,1.98395,1.98756,42000000.0
2008-10-17 06:55:00,1.98126,1.98792,1.98076,1.98762,45000000.0
2008-10-17 07:00:00,1.98869,1.98997,1.98174,1.98754,42000000.0
2008-10-17 07:05:00,1.98708,1.98934,1.98268,1.98814,46000000.0
2008-10-17 07:10:00,1.98638,1.98758,1.98072,1.98212,41000000.0
2008-10-17 07:15:00,1.98034,1.98474,1.97929,1.98096,40000000.0
2008-10-17 07:20:00,1.98446,1.98499,1.98121,1.98471,44000000.0
2008-10-17 07:25:00,1.98455,1.98623,1.98286,1.98368,45000000.0
2008-10-17 07:30:00,1.98665,1.98665,1.98044,1.98585,45000000.0
2008-10-17 07:35:00,1.98539,1.98659,1.9847,1.98624,44000000.0
2008-10-17 07:40:00,1.98618,1.98777,1.98551,1.98777,44000000.0
2008-10-17 07:45:00,1.98519,1.98666,1.98479,1.98653,39000000.0
2008-10-17 07:50:00,1.9866,1.9983,1.98628,1.9929,42000000.0
2008-10-17 07:55:00,1.99314,1.99369,1.99137,1.99349,43000000.0
2008-10-17 08:00:00,1.99596,1.99596,1.98949,1.99033,41000000.0
2008-10-17 08:05:00,1.99032,1.99796,1.99032,1.99796,36000000.0
2008-10-17 08:10:00,1.9979,1.99818,1.99364,1.99429,46000000.0
2008-10-17 08:15:00,1.99721,1.99813,1.99424,1.9948,47000000.0
2008-10-17 08:20:00,1.99385,1.99436,1.98875,1.98985,43000000.0
2008-10-17 08:25:00,1.99008,1.99385,1.98985,1.99324,44000000.0
2008-10-17 08:30:00,1.99262,1.99435,1.99004,1.99141,45000000.0
2008-10-17 08:35:00,1.99199,1.99548,1.99199,1.99523,50000000.0
2008-10-17 08:40:00,1.99637,1.99699,1.99425,1.99536,47000000.0
2008-10-17 08:45:00,1.99781,1.99781,1.99328,1.99489,45000000.0
2008-10-17 08:50:00,1.99479,1.99479,1.99259,1.99467,46000000.0
2008-10-17 08:55:00,1.99509,1.99731,1.99419,1.99505,47000000.0
2008-10-17 09:00:00,1.99723,1.99723,1.9929,1.99624,41000000.0
2008-10-17 09:05:00,1.996,2.00389,1.99578,2.00266,45000000.0
2008-10-17 09:10:00,2.00294,2.00442,2.00162,2.00162,43000000.0
2008-10-17 09:15:00,2.0025,2.00353,1.99968,2.00016,45000000.0
2008-10-17 09:20:00,2.00006,2.00361,1.9994,2.00361,42000000.0
2008-10-17 09:25:00,2.00341,2.0135,2.00314,2.01266,44000000.0
2008-10-17 09:30:00,2.01082,2.013,2.00755,2.01246,47000000.0
2008-10-17 09:35:00,2.01242,2.01242,2.00792,2.00811,44000000.0
2008-10-17 09:40:00,2.00835,2.00835,2.00363,2.00573,42000000.0
2008-10-17 09:45:00,2.00581,2.00814,2.00286,2.00578,43000000.0
2008-10-17 09:50:00,2.00461,2.00816,2.00461,2.00585,42000000.0
2008-10-17 09:55:00,2.00581,2.00777,2.00299,2.00777,42000000.0
2008-10-17 10:00:00,2.00905,2.01032,2.00745,2.00918,43000000.0
2008-10-17 10:05:00,2.00862,2.00908,2.00426,2.00503,45000000.0
2008-10-17 10:10:00,2.00586,2.00594,2.00254,2.00399,54000000.0
2008-10-17 10:15:00,2.00527,2.00527,2.0013,2.0052,38000000.0
2008-10-17 10:20:00,2.00441,2.00559,2.00238,2.00381,43000000.0
2008-10-17 10:25:00,2.00408,2.00468,2.00247,2.00468,36000000.0
2008-10-17 10:30:00,2.00417,2.0052,1.9988,1.99976,45000000.0
2008-10-17 10:35:00,1.9989,1.99931,1.99791,1.99907,45000000.0
2008-10-17 10:40:00,1.99956,2.00053,1.99886,2.00053,42000000.0
2008-10-17 10:45:00,2.00092,2.00137,2.0002,2.00092,49000000.0
2008-10-17 10:50:00,2.00097,2.00328,2.0009,2.00276,43000000.0
2008-10-17 10:55:00,2.00251,2.00994,2.00251,2.00994,42000000.0
2008-10-17 11:00:00,2.01018,2.01146,2.0091,2.01054,41000000.0
2008-10-17 11:05:00,2.0111,2.01565,2.01104,2.01565,46000000.0
2008-10-17 11:10:00,2.01541,2.01883,2.01334,2.01793,41000000.0
2008-10-17 11:15:00,2.01681,2.02308,2.01406,2.02247,45000000.0
2008-10-17 11:20:00,2.02184,2.02794,2.02184,2.02591,37000000.0
2008-10-17 11:25:00,2.02603,2.0272,2.02321,2.02711,45000000.0
2008-10-17 11:30:00,2.02745,2.02798,2.02414,2.02615,38000000.0
2008-10-17 11:35:00,2.02736,2.03307,2.02736,2.02964,51000000.0
2008-10-17 11:40:00,2.02915,2.03153,2.0286,2.03052,45000000.0
2008-10-17 11:45:00,2.03132,2.03187,2.02967,2.02967,48000000.0
2008-10-17 11:50:00,2.02974,2.03037,2.02727,2.02989,48000000.0
2008-10-17 11:55:00,2.03076,2.04542,2.03006,2.04542,35000000.0
2008-10-17 12:00:00,2.04245,2.04797,2.03749,2.04439,40000000.0
2008-10-17 12:05:00,2.04298,2.04666,2.0386,2.03973,48000000.0
2008-10-17 12:10:00,2.03818,2.04308,2.03642,2.04246,40000000.0
2008-10-17 12:15:00,2.04356,2.0471,2.0429,2.04601,46000000.0
2008-10-17 12:20:00,2.04649,2.04686,2.04347,2.0441,47000000.0
2008-10-17 12:25:00,2.04525,2.04619,2.04342,2.04516,46000000.0
2008-10-17 12:30:00,2.04719,2.0539,2.04532,2.05368,49000000.0
2008-10-17 12:35:00,2.05411,2.05991,2.05367,2.05662,41000000.0
2008-10-17 12:40:00,2.05604,2.05604,2.04639,2.04641,42000000.0
2008-10-17 12:45:00,2.04878,2.04878,2.03987,2.04357,47000000.0
2008-10-17 12:50:00,2.04371,2.04392,2.03902,2.0403,46000000.0
2008-10-17 12:55:00,2.04034,2.04344,2.0399,2.04344,44000000.0
2008-10-17 13:00:00,2.04424,2.04488,2.04237,2.04342,42000000.0
2008-10-17 13:05:00,2.04301,2.04563,2.04196,2.04563,42000000.0
2008-10-17 13:10:00,2.04445,2.04739,2.04383,2.04642,50000000.0
2008-10-17 13:15:00,2.04633,2.04781,2.04528,2.0475,45000000.0
2008-10-17 13:20:00,2.04714,2.04841,2.04577,2.04658,45000000.0
2008-10-17 13:25:00,2.0474,2.04787,2.04434,2.04434,46000000.0
2008-10-17 13:30:00,2.04505,2.04517,2.03593,2.03608,38000000.0
2008-10-17 13:35:00,2.03563,2.03664,2.03241,2.03365,43000000.0
2008-10-17 13:40:00,2.0329,2.03693,2.0329,2.03693,44000000.0
2008-10-17 13:45:00,2.03679,2.03733,2.03285,2.03353,51000000.0
2008-10-17 13:50:00,2.03344,2.03445,2.0292,2.0304,47000000.0
2008-10-17 13:55:00,2.03021,2.03237,2.03021,2.03079,42000000.0
2008-10-17 14:00:00,2.03073,2.03235,2.02785,2.028,46000000.0
2008-10-17 14:05:00,2.02826,2.02826,2.02599,2.02825,45000000.0
2008-10-17 14:10:00,2.02896,2.03012,2.02794,2.02924,46000000.0
2008-10-17 14:15:00,2.02962,2.03051,2.02859,2.02928,45000000.0
2008-10-17 14:20:00,2.02851,2.03356,2.02846,2.03264,44000000.0
2008-10-17 14:25:00,2.03324,2.03614,2.03248,2.03614,43000000.0
2008-10-17 14:30:00,2.03764,2.04354,2.03709,2.03968,43000000.0
2008-10-17 14:35:00,2.03803,2.03829,2.02906,2.03092,42000000.0
2008-10-17 14:40:00,2.03033,2.03352,2.0291,2.03123,47000000.0
2008-10-17 14:45:00,2.03057,2.03552,2.03057,2.0335,47000000.0
2008-10-17 14:50:00,2.03328,2.03634,2.03296,2.0343,46000000.0
2008-10-17 14:55:00,2.03533,2.03919,2.03501,2.03807,43000000.0
2008-10-17 15:00:00,2.03844,2.04066,2.03819,2.03995,42000000.0
2008-10-17 15:05:00,2.04001,2.04155,2.03899,2.04037,44000000.0
2008-10-17 15:10:00,2.0403,2.04202,2.03935,2.04146,47000000.0
2008-10-17 15:15:00,2.04099,2.04414,2.04045,2.04132,46000000.0
2008-10-17 15:20:00,2.04164,2.04185,2.03753,2.03769,45000000.0
2008-10-17 15:25:00,2.03826,2.03881,2.03617,2.03843,46000000.0
2008-10-17 15:30:00,2.03881,2.04176,2.03798,2.04062,51000000.0
2008-10-17 15:35:00,2.04089,2.04139,2.03863,2.04094,42000000.0
2008-10-17 15:40:00,2.04093,2.04826,2.04093,2.0472,47000000.0
2008-10-17 15:45:00,2.04549,2.04726,2.04293,2.04512,40000000.0
2008-10-17 15:50:00,2.04517,2.04557,2.04265,2.04294,38000000.0
2008-10-17 15:55:00,2.04296,2.04667,2.04254,2.0458,40000000.0
2008-10-17 16:00:00,2.04563,2.04563,2.03872,2.04228,46000000.0
2008-10-17 16:05:00,2.04224,2.04361,2.04021,2.04329,46000000.0
2008-10-17 16:10:00,2.04362,2.04453,2.04134,2.04362,43000000.0
2008-10-17 16:15:00,2.04436,2.04658,2.03827,2.0406,50000000.0
2008-10-17 16:20:00,2.04013,2.04062,2.03843,2.03875,45000000.0
2008-10-17 16:25:00,2.03814,2.03884,2.03531,2.03626,42000000.0
2008-10-17 16:30:00,2.03568,2.03568,2.03245,2.03486,45000000.0
2008-10-17 16:35:00,2.03453,2.03574,2.03366,2.03366,47000000.0
2008-10-17 16:40:00,2.03389,2.03626,2.03247,2.03273,41000000.0
2008-10-17 16:45:00,2.03301,2.03387,2.02769,2.02769,46000000.0
2008-10-17 16:50:00,2.02707,2.02743,2.01582,2.01653,43000000.0
2008-10-17 16:55:00,2.01732,2.02222,2.01732,2.01865,43000000.0
2008-10-17 17:00:00,2.01823,2.02073,2.01823,2.01944,41000000.0
2008-10-17 17:05:00,2.01953,2.01955,2.01594,2.01821,39000000.0
2008-10-17 17:10:00,2.01862,2.027,2.01862,2.027,40000000.0
2008-10-17 17:15:00,2.02778,2.02804,2.02462,2.02546,41000000.0
2008-10-17 17:20:00,2.0259,2.03156,2.02538,2.02784,50000000.0
2008-10-17 17:25:00,2.02777,2.02811,2.02492,2.02492,51000000.0
2008-10-17 17:30:00,2.02547,2.02795,2.02487,2.02771,45000000.0
2008-10-17 17:35:00,2.02755,2.03075,2.02583,2.02604,39000000.0
2008-10-17 17:40:00,2.02632,2.02866,2.02582,2.02735,47000000.0
2008-10-17 17:45:00,2.02719,2.02782,2.02545,2.02596,41000000.0
2008-10-17 17:50:00,2.02621,2.02729,2.0238,2.0238,48000000.0
2008-10-17 17:55:00,2.02359,2.02625,2.02359,2.02625,48000000.0
2008-10-17 18:00:00,2.02634,2.02811,2.02423,2.02653,39000000.0
2008-10-17 18:05:00,2.0265,2.02886,2.0265,2.02781,40000000.0
2008-10-17 18:10:00,2.0274,2.02768,2.02361,2.02536,50000000.0
2008-10-17 18:15:00,2.02521,2.02567,2.02399,2.02519,46000000.0
2008-10-17 18:20:00,2.02503,2.02581,2.02419,2.02516,40000000.0
2008-10-17 18:25:00,2.02505,2.02505,2.01722,2.01818,41000000.0
2008-10-17 18:30:00,2.01792,2.0186,2.01449,2.01745,41000000.0
2008-10-17 18:35:00,2.01678,2.01794,2.01576,2.01757,37000000.0
2008-10-17 18:40:00,2.01804,2.01849,2.01177,2.0119,44000000.0
2008-10-17 18:45:00,2.01199,2.01662,2.01076,2.01261,40000000.0
2008-10-17 18:50:00,2.0128,2.01645,2.01123,2.01387,44000000.0
2008-10-17 18:55:00,2.01451,2.0166,2.01145,2.01147,42000000.0
2008-10-17 19:00:00,2.01114,2.01387,2.01069,2.01277,40000000.0
2008-10-17 19:05:00,2.01259,2.01366,2.01192,2.01248,46000000.0
2008-10-17 19:10:00,2.01287,2.01396,2.01174,2.01238,44000000.0
2008-10-17 19:15:00,2.01243,2.01243,2.00985,2.01114,38000000.0
2008-10-17 19:20:00,2.01153,2.01313,2.00986,2.0105,36000000.0
2008-10-17 19:25:00,2.01053,2.01323,2.00881,2.01264,47000000.0
2008-10-17 19:30:00,2.01085,2.01374,2.01039,2.01228,41000000.0
2008-10-17 19:35:00,2.00945,2.01147,2.00313,2.0064,41000000.0
2008-10-17 19:40:00,2.01011,2.01011,2.00597,2.00763,41000000.0
2008-10-17 19:45:00,2.00823,2.01132,2.00645,2.01009,77000000.0
2008-10-17 19:50:00,2.01064,2.01324,2.00852,2.00881,102000000.0
2008-10-17 19:55:00,2.01095,2.0115,2.00788,2.01107,72000000.0
2008-10-17 20:00:00,2.01155,2.01194,2.00796,2.00852,78000000.0
2008-10-17 20:05:00,2.01072,2.01072,2.00574,2.00929,78000000.0
2008-10-17 20:10:00,2.00799,2.01008,2.00397,2.00402,46000000.0
2008-10-17 20:15:00,2.00977,2.00977,2.00146,2.00615,62000000.0
2008-10-17 20:20:00,2.00608,2.00703,2.00109,2.00433,116000000.0
2008-10-17 20:25:00,2.00086,2.00587,2.00079,2.00514,92000000.0
2008-10-17 20:30:00,2.00251,2.00695,2.00251,2.00405,70000000.0
2008-10-17 20:35:00,2.007,2.00707,2.00164,2.0019,89000000.0
2008-10-17 20:40:00,2.00086,2.00516,1.99871,2.00125,48000000.0
2008-10-17 20:45:00,2.00133,2.00535,1.99823,2.00143,73000000.0
2008-10-17 20:50:00,2.00117,2.00321,1.99832,2.00083,47000000.0
2008-10-17 20:55:00,1.9986,2.00243,1.9986,2.00146,58000000.0
2008-10-17 21:00:00,2.00202,2.00271,1.99836,2.00159,65000000.0
2008-10-17 21:05:00,1.9984,2.00109,1.99681,1.99745,40000000.0
2008-10-17 21:10:00,1.99686,2.00327,1.99608,2.00327,39000000.0
2008-10-17 21:15:00,2.00161,2.00366,1.99904,1.99908,45000000.0
2008-10-17 21:20:00,2.00114,2.00363,1.9987,2.00172,40000000.0
2008-10-17 21:25:00,2.00324,2.00458,2.00162,2.00437,46000000.0
2008-10-17 21:30:00,2.00482,2.00671,2.0028,2.00392,43000000.0
2008-10-17 21:35:00,2.00393,2.00713,2.00393,2.0069,39000000.0
2008-10-17 21:40:00,2.00402,2.00765,2.00392,2.00765,43000000.0
2008-10-17 21:45:00,2.00799,2.00799,2.00377,2.00646,40000000.0
2008-10-17 21:50:00,2.00431,2.00648,2.00304,2.00582,44000000.0
2008-10-17 21:55:00,2.00349,2.00611,1.99941,2.00259,44000000.0
2008-10-17 22:00:00,2.00212,2.00626,2.00077,2.00478,43000000.0
2008-10-17 22:05:00,2.00708,2.00967,2.00617,2.00946,41000000.0
2008-10-17 22:10:00,2.00707,2.00976,2.00657,2.00918,43000000.0
2008-10-17 22:15:00,2.01474,2.01845,2.01474,2.01644,41000000.0
2008-10-17 22:20:00,2.01465,2.01668,2.01185,2.01408,42000000.0
2008-10-17 22:25:00,2.01365,2.01533,2.01214,2.01526,42000000.0
2008-10-17 22:30:00,2.01485,2.01485,2.01108,2.01421,43000000.0
2008-10-17 22:35:00,2.01108,2.01373,2.01026,2.01095,43000000.0
2008-10-17 22:40:00,2.01102,2.01335,2.01054,2.0115,40000000.0
2008-10-17 22:45:00,2.0146,2.0146,2.01084,2.01194,38000000.0
2008-10-17 22:50:00,2.01178,2.01438,2.01144,2.01184,44000000.0
2008-10-17 22:55:00,2.01104,2.01414,2.0106,2.01366,45000000.0
2008-10-19 23:00:00,2.01751,2.01968,2.01319,2.01955,26000000.0
2008-10-19 23:05:00,2.01995,2.02022,2.01984,2.02003,14000000.0
2008-10-19 23:10:00,2.01952,2.01962,2.01641,2.01675,32000000.0
2008-10-19 23:15:00,2.01686,2.01831,2.01622,2.01726,31000000.0
2008-10-19 23:20:00,2.01555,2.01717,2.0145,2.0145,18000000.0
2008-10-19 23:25:00,2.01545,2.01582,2.01294,2.01352,40000000.0
2008-10-19 23:30:00,2.01359,2.016,2.01337,2.01337,42000000.0
2008-10-19 23:35:00,2.0159,2.01605,2.01344,2.01391,35000000.0
2008-10-19 23:40:00,2.01573,2.01691,2.01324,2.01348,34000000.0
2008-10-19 23:45:00,2.01414,2.01713,2.01277,2.01706,15000000.0
2008-10-19 23:50:00,2.01096,2.01597,2.01094,2.01506,35000000.0
2008-10-19 23:55:00,2.01074,2.01656,2.01061,2.01142,29000000.0
2008-10-20 00:00:00,2.01365,2.0164,2.01246,2.01287,35000000.0
2008-10-20 00:05:00,2.01691,2.01728,2.01195,2.01317,44000000.0
2008-10-20 00:10:00,2.01252,2.01783,2.01115,2.01115,44000000.0
2008-10-20 00:15:00,2.01466,2.01704,2.01118,2.01118,38000000.0
2008-10-20 00:20:00,2.01711,2.01711,2.01108,2.01164,32000000.0
2008-10-20 00:25:00,2.01544,2.01649,2.01112,2.01317,44000000.0
2008-10-20 00:30:00,2.01325,2.01682,2.01134,2.01308,45000000.0
2008-10-20 00:35:00,2.01615,2.01676,2.01184,2.01204,46000000.0
2008-10-20 00:40:00,2.01686,2.01686,2.01198,2.01198,25000000.0
2008-10-20 00:45:00,2.01346,2.01693,2.01245,2.01383,49000000.0
2008-10-20 00:50:00,2.01661,2.01669,2.01251,2.01271,59000000.0
2008-10-20 00:55:00,2.01236,2.01643,2.01224,2.01264,31000000.0
2008-10-20 01:00:00,2.01433,2.01633,2.0117,2.01324,42000000.0
2008-10-20 01:05:00,2.01318,2.01765,2.00907,2.0091,47000000.0
2008-10-20 01:10:00,2.01797,2.01923,2.00785,2.00862,47000000.0
2008-10-20 01:15:00,2.01678,2.0178,2.0085,2.00965,43000000.0
2008-10-20 01:20:00,2.01206,2.02032,2.00932,2.01861,46000000.0
2008-10-20 01:25:00,2.0192,2.01957,2.00933,2.01006,64000000.0
2008-10-20 01:30:00,2.01725,2.0208,2.00998,2.01172,57000000.0
2008-10-20 01:35:00,2.01844,2.01968,2.01014,2.01014,37000000.0
2008-10-20 01:40:00,2.02066,2.02121,2.01107,2.0187,59000000.0
2008-10-20 01:45:00,2.01873,2.01996,2.01141,2.0122,41000000.0
2008-10-20 01:50:00,2.01919,2.01919,2.01066,2.01798,43000000.0
2008-10-20 01:55:00,2.01291,2.0191,2.01228,2.01228,30000000.0
2008-10-20 02:00:00,2.01826,2.01826,2.01182,2.01807,30000000.0
2008-10-20 02:05:00,2.01469,2.01968,2.01288,2.01288,43000000.0
2008-10-20 02:10:00,2.01839,2.01842,2.01137,2.01665,41000000.0
2008-10-20 02:15:00,2.01773,2.01878,1.99497,2.01814,59000000.0
2008-10-20 02:20:00,2.01697,2.01868,1.99198,1.99205,37000000.0
2008-10-20 02:25:00,2.01197,2.01868,1.99117,1.99117,57000000.0
2008-10-20 02:30:00,2.01404,2.01848,1.99159,1.99295,64000000.0
2008-10-20 02:35:00,2.01181,2.01543,1.99207,1.99477,46000000.0
2008-10-20 02:40:00,2.01263,2.01718,1.99285,2.017,43000000.0
2008-10-20 02:45:00,2.00001,2.01982,1.99295,1.99688,47000000.0
2008-10-20 02:50:00,2.02117,2.02227,1.99464,1.9984,47000000.0
2008-10-20 02:55:00,1.99499,2.02121,1.99301,1.99365,42000000.0
2008-10-20 03:00:00,2.0175,2.02147,1.99353,1.9942,55000000.0
2008-10-20 03:05:00,1.99384,2.02155,1.99384,1.99682,67000000.0
2008-10-20 03:10:00,2.02069,2.02071,1.99302,1.99785,49000000.0
2008-10-20 03:15:00,2.0173,2.01957,1.99337,1.99978,42000000.0
2008-10-20 03:20:00,1.9983,2.02083,1.99361,2.01725,46000000.0
2008-10-20 03:25:00,2.00041,2.01924,1.99345,1.99717,45000000.0
2008-10-20 03:30:00,2.0144,2.02186,1.99444,1.99659,38000000.0
2008-10-20 03:35:00,2.02193,2.02237,1.99525,1.998,43000000.0
2008-10-20 03:40:00,1.99649,2.02151,1.99596,1.99869,45000000.0
2008-10-20 03:45:00,2.01791,2.0213,1.99385,1.99422,44000000.0
2008-10-20 03:50:00,2.01596,2.0213,1.99426,1.99805,44000000.0
2008-10-20 03:55:00,2.01989,2.0215,1.99511,1.99654,45000000.0
2008-10-20 04:00:00,2.02112,2.02113,1.99296,1.99319,43000000.0
2008-10-20 04:05:00,1.99248,2.0189,1.99244,1.99244,45000000.0
2008-10-20 04:10:00,1.99617,2.02012,1.993,1.99493,40000000.0
2008-10-20 04:15:00,2.01373,2.01897,1.99113,1.99113,39000000.0
2008-10-20 04:20:00,1.99091,2.01832,1.99091,1.99446,45000000.0
2008-10-20 04:25:00,1.99826,2.0148,1.99134,2.0148,37000000.0
2008-10-20 04:30:00,2.01483,2.01483,1.99119,1.99165,25000000.0
2008-10-20 04:35:00,1.99825,2.01839,1.99166,1.99395,37000000.0
2008-10-20 04:40:00,2.01173,2.01671,1.99259,1.9926,36000000.0
2008-10-20 04:45:00,2.01453,2.01745,1.99069,1.99325,42000000.0
2008-10-20 04:50:00,2.01118,2.01885,1.99096,1.99096,37000000.0
2008-10-20 04:55:00,2.01838,2.01838,1.99119,1.99126,41000000.0
2008-10-20 05:00:00,2.01677,2.01677,1.99092,1.99313,32000000.0
2008-10-20 05:05:00,1.99101,2.01631,1.99101,1.99202,44000000.0
2008-10-20 05:10:00,2.01218,2.01936,1.99664,2.01936,32000000.0
2008-10-20 05:15:00,2.01685,2.01976,1.99261,2.01963,40000000.0
2008-10-20 05:20:00,2.01698,2.0194,1.99341,2.0194,32000000.0
2008-10-20 05:25:00,2.01962,2.01976,1.99307,1.99486,36000000.0
2008-10-20 05:30:00,2.02115,2.02127,1.99518,1.99569,33000000.0
2008-10-20 05:35:00,2.01851,2.02079,1.99408,2.01522,39000000.0
2008-10-20 05:40:00,2.00077,2.0223,1.99487,2.02089,41000000.0
2008-10-20 05:45:00,1.99355,2.02069,1.99239,1.99565,43000000.0
2008-10-20 05:50:00,1.99569,2.01903,1.99183,1.99889,41000000.0
2008-10-20 05:55:00,2.01339,2.02133,1.99307,2.01951,32000000.0
2008-10-20 06:00:00,1.99638,2.02018,1.99248,1.99689,44000000.0
2008-10-20 06:05:00,2.02085,2.02085,1.99423,1.99636,44000000.0
2008-10-20 06:10:00,1.99877,2.02254,1.99404,1.99549,40000000.0
2008-10-20 06:15:00,2.0168,2.02262,1.99588,2.01868,43000000.0
2008-10-20 06:20:00,2.00304,2.02362,1.99735,1.99735,39000000.0
2008-10-20 06:25:00,2.01604,2.02351,1.9961,2.02351,35000000.0
2008-10-20 06:30:00,2.01975,2.02321,1.99265,2.02034,46000000.0
2008-10-20 06:35:00,2.00027,2.02254,1.98769,2.02254,40000000.0
2008-10-20 06:40:00,1.98731,2.02336,1.98731,1.99362,45000000.0
2008-10-20 06:45:00,2.02225,2.02325,1.98713,1.99122,39000000.0
2008-10-20 06:50:00,2.01528,2.02547,1.98745,1.98915,40000000.0
2008-10-20 06:55:00,1.99172,2.02596,1.98729,2.02088,65000000.0
2008-10-20 07:00:00,2.02434,2.02612,1.98646,2.02398,58000000.0
2008-10-20 07:05:00,2.00663,2.02234,2.00404,2.00404,47000000.0
2008-10-20 07:10:00,2.0245,2.0245,2.0,2.00004,73000000.0
2008-10-20 07:15:00,1.99991,2.02487,1.99986,2.00327,48000000.0
2008-10-20 07:20:00,2.0246,2.02479,1.99905,2.00346,89000000.0
2008-10-20 07:25:00,2.02124,2.02296,1.99514,1.9952,70000000.0
2008-10-20 07:30:00,2.01997,2.02186,1.99593,2.00085,92000000.0
2008-10-20 07:35:00,2.00731,2.02103,1.99866,2.00338,116000000.0
2008-10-20 07:40:00,2.00526,2.00657,2.00391,2.00612,62000000.0
2008-10-20 07:45:00,2.0095,2.0095,2.00456,2.00608,46000000.0
2008-10-20 07:50:00,2.00636,2.00682,2.00343,2.00437,78000000.0
2008-10-20 07:55:00,2.00451,2.00553,2.00219,2.00284,78000000.0
2008-10-20 08:00:00,2.00565,2.00565,2.00142,2.00229,72000000.0
2008-10-20 08:05:00,2.00234,2.00487,2.00229,2.00239,102000000.0
2008-10-20 08:10:00,2.00282,2.00506,2.00281,2.00415,77000000.0
2008-10-20 08:15:00,2.00671,2.00671,2.00247,2.00429,41000000.0
2008-10-20 08:20:00,2.00495,2.00596,2.00412,2.00542,41000000.0
2008-10-20 08:25:00,2.00434,2.00678,2.00408,2.0059,41000000.0
2008-10-20 08:30:00,2.0066,2.00691,2.00101,2.00345,47000000.0
2008-10-20 08:35:00,2.00113,2.00323,1.99745,1.99745,36000000.0
2008-10-20 08:40:00,1.99921,2.00235,1.99608,2.00235,38000000.0
2008-10-20 08:45:00,2.00193,2.00268,1.99663,1.99732,44000000.0
2008-10-20 08:50:00,1.99978,2.00301,1.99815,2.0027,46000000.0
2008-10-20 08:55:00,2.00207,2.0029,1.99855,2.00266,40000000.0
2008-10-20 09:00:00,2.00125,2.00332,1.9982,1.99999,42000000.0
2008-10-20 09:05:00,1.99715,2.00254,1.99491,1.99834,44000000.0
2008-10-20 09:10:00,1.9983,2.00194,1.99802,2.00155,40000000.0
2008-10-20 09:15:00,2.00022,2.00217,1.99814,2.00217,44000000.0
2008-10-20 09:20:00,2.0016,2.00631,1.99738,2.00155,37000000.0
2008-10-20 09:25:00,2.00278,2.00734,2.00033,2.00706,41000000.0
2008-10-20 09:30:00,2.00625,2.00838,2.00547,2.00774,41000000.0
2008-10-20 09:35:00,2.00587,2.00849,2.00544,2.00779,40000000.0
2008-10-20 09:40:00,2.00784,2.00969,2.00676,2.0092,46000000.0
2008-10-20 09:45:00,2.00857,2.01106,2.00701,2.01073,50000000.0
2008-10-20 09:50:00,2.00902,2.01182,2.00895,2.01032,40000000.0
2008-10-20 09:55:00,2.01211,2.013,2.00911,2.013,39000000.0
2008-10-20 10:00:00,2.01371,2.01416,2.01098,2.01278,48000000.0
2008-10-20 10:05:00,2.01156,2.01408,2.01085,2.01365,48000000.0
2008-10-20 10:10:00,2.01256,2.0145,2.01086,2.01183,41000000.0
2008-10-20 10:15:00,2.01264,2.01524,2.0119,2.01423,47000000.0
2008-10-20 10:20:00,2.01431,2.01871,2.01243,2.01682,39000000.0
2008-10-20 10:25:00,2.01704,2.01887,2.01544,2.0177,45000000.0
2008-10-20 10:30:00,2.0158,2.01664,2.01219,2.01442,51000000.0
2008-10-20 10:35:00,2.01354,2.01646,2.01323,2.01395,50000000.0
2008-10-20 10:40:00,2.0125,2.01583,2.0125,2.01579,41000000.0
2008-10-20 10:45:00,2.01621,2.01785,2.01486,2.01508,40000000.0
2008-10-20 10:50:00,2.01606,2.01852,2.01454,2.01584,39000000.0
2008-10-20 10:55:00,2.01512,2.01783,2.01416,2.01416,41000000.0
2008-10-20 11:00:00,2.01431,2.01469,2.01204,2.01237,43000000.0
2008-10-20 11:05:00,2.01291,2.01535,2.01291,2.01352,43000000.0
2008-10-20 11:10:00,2.01446,2.01608,2.01314,2.01523,46000000.0
2008-10-20 11:15:00,2.01531,2.01531,2.0123,2.01301,41000000.0
2008-10-20 11:20:00,2.01416,2.01487,2.01242,2.01249,47000000.0
2008-10-20 11:25:00,2.01376,2.01396,2.01011,2.01134,45000000.0
2008-10-20 11:30:00,2.01096,2.01342,2.00978,2.01227,42000000.0
2008-10-20 11:35:00,2.011,2.01247,2.01088,2.01186,45000000.0
2008-10-20 11:40:00,2.01324,2.0135,2.01014,2.01091,50000000.0
2008-10-20 11:45:00,2.01092,2.01619,2.0108,2.0144,43000000.0
2008-10-20 11:50:00,2.01472,2.01607,2.01206,2.01503,46000000.0
2008-10-20 11:55:00,2.01414,2.0159,2.01221,2.0159,46000000.0
2008-10-20 12:00:00,2.01565,2.01572,2.01022,2.01128,40000000.0
2008-10-20 12:05:00,2.01128,2.01253,2.00955,2.01253,38000000.0
2008-10-20 12:10:00,2.01282,2.01323,2.00922,2.00994,40000000.0
2008-10-20 12:15:00,2.01011,2.01223,2.00971,2.01043,47000000.0
2008-10-20 12:20:00,2.0108,2.0124,2.00994,2.0124,42000000.0
2008-10-20 12:25:00,2.01116,2.01289,2.01054,2.01054,51000000.0
2008-10-20 12:30:00,2.0115,2.01177,2.00958,2.00998,46000000.0
2008-10-20 12:35:00,2.00964,2.01568,2.00964,2.01362,45000000.0
2008-10-20 12:40:00,2.01291,2.01329,2.01042,2.01042,46000000.0
2008-10-20 12:45:00,2.01158,2.01238,2.01017,2.0119,47000000.0
2008-10-20 12:50:00,2.01198,2.01373,2.00986,2.01373,44000000.0
2008-10-20 12:55:00,2.01298,2.01618,2.01272,2.01471,42000000.0
2008-10-20 13:00:00,2.01561,2.01569,2.01154,2.01311,43000000.0
2008-10-20 13:05:00,2.01358,2.01645,2.01222,2.01586,46000000.0
2008-10-20 13:10:00,2.01557,2.02263,2.01557,2.0206,47000000.0
2008-10-20 13:15:00,2.02022,2.04028,2.01736,2.02616,47000000.0
2008-10-20 13:20:00,2.02632,2.02985,2.02039,2.02239,42000000.0
2008-10-20 13:25:00,2.02272,2.02389,2.02196,2.02283,43000000.0
2008-10-20 13:30:00,2.02431,2.05099,2.023,2.05099,43000000.0
2008-10-20 13:35:00,2.04782,2.04782,2.03402,2.03817,44000000.0
2008-10-20 13:40:00,2.03821,2.03821,2.03416,2.03464,45000000.0
2008-10-20 13:45:00,2.03481,2.03847,2.03481,2.03629,46000000.0
2008-10-20 13:50:00,2.03603,2.03628,2.03041,2.03041,45000000.0
2008-10-20 13:55:00,2.03158,2.03778,2.03158,2.03733,46000000.0
2008-10-20 14:00:00,2.03669,2.03669,2.0282,2.02839,42000000.0
2008-10-20 14:05:00,2.0302,2.03177,2.02698,2.02831,47000000.0
2008-10-20 14:10:00,2.02785,2.03205,2.0262,2.03088,51000000.0
2008-10-20 14:15:00,2.03073,2.03402,2.0304,2.03207,44000000.0
2008-10-20 14:20:00,2.03186,2.03232,2.02854,2.02927,43000000.0
2008-10-20 14:25:00,2.02942,2.03197,2.02885,2.03025,38000000.0
2008-10-20 14:30:00,2.02939,2.02939,2.0264,2.02687,46000000.0
2008-10-20 14:35:00,2.02739,2.02955,2.02672,2.02858,45000000.0
2008-10-20 14:40:00,2.0279,2.02851,2.02681,2.02743,45000000.0
2008-10-20 14:45:00,2.02772,2.03011,2.02772,2.02943,50000000.0
2008-10-20 14:50:00,2.029,2.02927,2.02728,2.02907,42000000.0
2008-10-20 14:55:00,2.02884,2.03012,2.028,2.02802,42000000.0
2008-10-20 15:00:00,2.02792,2.02957,2.02537,2.02941,44000000.0
2008-10-20 15:05:00,2.02961,2.03224,2.02907,2.03088,46000000.0
2008-10-20 15:10:00,2.0306,2.03297,2.02946,2.02975,47000000.0
2008-10-20 15:15:00,2.0291,2.03176,2.02884,2.02938,42000000.0
2008-10-20 15:20:00,2.02913,2.03007,2.02679,2.02679,41000000.0
2008-10-20 15:25:00,2.02701,2.02736,2.02369,2.02651,49000000.0
2008-10-20 15:30:00,2.02658,2.02675,2.02255,2.02527,46000000.0
2008-10-20 15:35:00,2.02479,2.02725,2.02361,2.02429,47000000.0
2008-10-20 15:40:00,2.02448,2.02841,2.02356,2.02706,46000000.0
2008-10-20 15:45:00,2.02674,2.02946,2.02567,2.02742,40000000.0
2008-10-20 15:50:00,2.02736,2.02758,2.02395,2.02568,48000000.0
2008-10-20 15:55:00,2.02601,2.02626,2.02248,2.0241,40000000.0
2008-10-20 16:00:00,2.02329,2.02329,2.01921,2.02056,35000000.0
2008-10-20 16:05:00,2.02142,2.02257,2.01999,2.02029,48000000.0
2008-10-20 16:10:00,2.02018,2.02448,2.01889,2.02411,48000000.0
2008-10-20 16:15:00,2.02417,2.02518,2.02154,2.02381,45000000.0
2008-10-20 16:20:00,2.02355,2.02355,2.02027,2.02027,51000000.0
2008-10-20 16:25:00,2.02116,2.02246,2.0194,2.02146,38000000.0
2008-10-20 16:30:00,2.02064,2.0215,2.01861,2.01913,45000000.0
2008-10-20 16:35:00,2.01948,2.0196,2.01782,2.01864,37000000.0
2008-10-20 16:40:00,2.01881,2.02014,2.01598,2.01996,45000000.0
2008-10-20 16:45:00,2.02028,2.02028,2.01706,2.01765,41000000.0
2008-10-20 16:50:00,2.01764,2.01772,2.01497,2.01767,46000000.0
2008-10-20 16:55:00,2.01692,2.02424,2.01677,2.02406,41000000.0
2008-10-20 17:00:00,2.02392,2.02412,2.02037,2.02203,42000000.0
2008-10-20 17:05:00,2.02216,2.0237,2.01818,2.01999,43000000.0
2008-10-20 17:10:00,2.01985,2.03023,2.01945,2.02531,49000000.0
2008-10-20 17:15:00,2.0256,2.02763,2.02473,2.02763,42000000.0
2008-10-20 17:20:00,2.02786,2.02848,2.02292,2.02337,45000000.0
2008-10-20 17:25:00,2.02372,2.02401,2.0219,2.02401,45000000.0
2008-10-20 17:30:00,2.02397,2.02419,2.02155,2.02196,36000000.0
2008-10-20 17:35:00,2.0219,2.02386,2.02124,2.02193,43000000.0
2008-10-20 17:40:00,2.02202,2.02341,2.01842,2.02216,38000000.0
2008-10-20 17:45:00,2.02224,2.02288,2.0176,2.0183,54000000.0
2008-10-20 17:50:00,2.01841,2.02108,2.01699,2.01877,45000000.0
2008-10-20 17:55:00,2.01917,2.02069,2.0191,2.01994,43000000.0
2008-10-20 18:00:00,2.01897,2.02044,2.01774,2.0182,42000000.0
2008-10-20 18:05:00,2.0183,2.02079,2.01687,2.01913,42000000.0
2008-10-20 18:10:00,2.01904,2.01963,2.01775,2.01856,43000000.0
2008-10-20 18:15:00,2.01865,2.01971,2.01645,2.01729,42000000.0
2008-10-20 18:20:00,2.01673,2.01798,2.01615,2.01615,44000000.0
2008-10-20 18:25:00,2.01661,2.01721,2.01473,2.01544,47000000.0
2008-10-20 18:30:00,2.01506,2.0175,2.01481,2.01737,44000000.0
2008-10-20 18:35:00,2.01745,2.01745,2.01522,2.0155,42000000.0
2008-10-20 18:40:00,2.01584,2.01632,2.01453,2.01525,45000000.0
2008-10-20 18:45:00,2.01502,2.01802,2.01502,2.01777,43000000.0
2008-10-20 18:50:00,2.01787,2.01912,2.01754,2.01858,45000000.0
2008-10-20 18:55:00,2.01857,2.01889,2.01744,2.0179,41000000.0
2008-10-20 19:00:00,2.01805,2.01879,2.01716,2.0184,47000000.0
2008-10-20 19:05:00,2.01839,2.01886,2.01594,2.0168,46000000.0
2008-10-20 19:10:00,2.01633,2.0202,2.01633,2.01949,45000000.0
2008-10-20 19:15:00,2.0193,2.01994,2.01557,2.01861,47000000.0
2008-10-20 19:20:00,2.01563,2.01865,2.01504,2.01794,50000000.0
2008-10-20 19:25:00,2.01611,2.01881,2.01536,2.01836,45000000.0
2008-10-20 19:30:00,2.01789,2.01973,2.01598,2.01967,44000000.0
2008-10-20 19:35:00,2.0175,2.0196,2.01423,2.01423,43000000.0
2008-10-20 19:40:00,2.01368,2.01737,2.01368,2.01704,47000000.0
2008-10-20 19:45:00,2.01776,2.01868,2.01451,2.01539,46000000.0
2008-10-20 19:50:00,2.0163,2.01937,2.01197,2.01197,36000000.0
2008-10-20 19:55:00,2.0119,2.01412,2.01087,2.01194,41000000.0
2008-10-20 20:00:00,2.01304,2.01645,2.01161,2.01642,43000000.0
2008-10-20 20:05:00,2.01752,2.01852,2.01484,2.01717,42000000.0
2008-10-20 20:10:00,2.01765,2.01765,2.01447,2.01458,39000000.0
2008-10-20 20:15:00,2.01761,2.01761,2.01393,2.01426,44000000.0
2008-10-20 20:20:00,2.01407,2.01571,2.01387,2.01387,44000000.0
2008-10-20 20:25:00,2.01434,2.01437,2.01304,2.01398,45000000.0
2008-10-20 20:30:00,2.01619,2.01619,2.01357,2.01435,45000000.0
2008-10-20 20:35:00,2.01492,2.01571,2.01435,2.01546,44000000.0
2008-10-20 20:40:00,2.01587,2.01587,2.01333,2.01499,40000000.0
2008-10-20 20:45:00,2.01673,2.01731,2.01512,2.01628,41000000.0
2008-10-20 20:50:00,2.01654,2.01695,2.01585,2.01647,46000000.0
2008-10-20 20:55:00,2.01694,2.01699,2.01451,2.01451,42000000.0
2008-10-20 21:00:00,2.01713,2.01786,2.01327,2.01439,45000000.0
2008-10-20 21:05:00,2.01387,2.01739,2.01374,2.01721,42000000.0
2008-10-20 21:10:00,2.01664,2.01771,2.01423,2.01423,46000000.0
2008-10-20 21:15:00,2.01561,2.01787,2.01393,2.01532,49000000.0
2008-10-20 21:20:00,2.01509,2.01716,2.01509,2.01578,34000000.0
2008-10-20 21:25:00,2.01582,2.01594,2.01462,2.01536,52000000.0
2008-10-20 21:30:00,2.01758,2.01758,2.01507,2.01684,45000000.0
2008-10-20 21:35:00,2.01621,2.01728,2.01163,2.01198,48000000.0
2008-10-20 21:40:00,2.0123,2.01258,1.98702,2.00013,45000000.0
2008-10-20 21:45:00,2.00564,2.00727,2.0001,2.00642,42000000.0
2008-10-20 21:50:00,2.00651,2.00876,2.00642,2.00794,40000000.0
2008-10-20 21:55:00,2.00796,2.00907,2.00619,2.00783,42000000.0
2008-10-20 22:00:00,2.01157,2.01157,2.00717,2.00841,44000000.0
2008-10-20 22:05:00,2.0091,2.00923,2.00654,2.00654,38000000.0
2008-10-20 22:10:00,2.00676,2.00676,2.0049,2.00554,39000000.0
2008-10-20 22:15:00,2.00907,2.00907,2.00449,2.00449,40000000.0
2008-10-20 22:20:00,2.00457,2.00497,2.00197,2.00308,42000000.0
2008-10-20 22:25:00,2.00566,2.00661,2.00277,2.00661,44000000.0
2008-10-20 22:30:00,2.00817,2.00888,2.0036,2.0037,38000000.0
2008-10-20 22:35:00,2.00561,2.00676,2.00356,2.00407,44000000.0
2008-10-20 22:40:00,2.00605,2.00685,2.00348,2.00618,48000000.0
2008-10-20 22:45:00,2.00881,2.00881,2.00338,2.00455,47000000.0
2008-10-20 22:50:00,2.00687,2.00687,2.00376,2.00582,48000000.0
2008-10-20 22:55:00,2.00387,2.00768,2.00387,2.00494,45000000.0
2008-10-20 23:00:00,2.01095,2.01095,2.00461,2.00514,42000000.0
2008-10-20 23:05:00,2.00736,2.00736,2.00443,2.00536,37000000.0
2008-10-20 23:10:00,2.0079,2.00836,2.00524,2.00554,36000000.0
2008-10-20 23:15:00,2.02558,2.02558,2.00615,2.00629,44000000.0
2008-10-20 23:20:00,2.00834,2.00888,2.00618,2.00618,32000000.0
2008-10-20 23:25:00,2.00843,2.01077,2.00583,2.00745,44000000.0
2008-10-20 23:30:00,2.01338,2.01594,2.00589,2.00986,43000000.0
2008-10-20 23:35:00,2.01593,2.01593,2.00792,2.01058,30000000.0
2008-10-20 23:40:00,2.00932,2.00973,2.00385,2.00973,25000000.0
2008-10-20 23:45:00,2.00768,2.00768,2.00345,2.00345,45000000.0
2008-10-20 23:50:00,2.00746,2.00746,2.0033,2.0073,48000000.0
2008-10-20 23:55:00,2.00915,2.01671,2.00759,2.01095,26000000.0
2008-10-21 00:00:00,2.01952,2.01952,2.00862,2.01153,46000000.0
2008-10-21 00:05:00,2.01164,2.01465,2.00563,2.0062,34000000.0
2008-10-21 00:10:00,2.01225,2.01225,2.00532,2.00663,39000000.0
2008-10-21 00:15:00,2.01206,2.01381,2.00605,2.00811,43000000.0
2008-10-21 00:20:00,2.01384,2.01456,2.00545,2.00545,49000000.0
2008-10-21 00:25:00,2.01318,2.01385,2.00491,2.00491,40000000.0
2008-10-21 00:30:00,2.01214,2.01334,2.00412,2.00452,33000000.0
2008-10-21 00:35:00,2.0126,2.01335,2.00483,2.00545,44000000.0
2008-10-21 00:40:00,2.01334,2.01342,2.00389,2.01326,33000000.0
2008-10-21 00:45:00,2.01601,2.01601,2.0058,2.0058,38000000.0
2008-10-21 00:50:00,2.01303,2.01303,2.00174,2.01046,38000000.0
2008-10-21 00:55:00,2.00265,2.01087,2.00217,2.01065,61000000.0
2008-10-21 01:00:00,2.00996,2.01231,2.00302,2.01215,64000000.0
2008-10-21 01:05:00,2.01227,2.01277,2.00398,2.00515,37000000.0
2008-10-21 01:10:00,2.01283,2.01294,2.00515,2.01156,34000000.0
2008-10-21 01:15:00,2.01218,2.01248,2.00472,2.00557,35000000.0
2008-10-21 01:20:00,2.01146,2.01194,2.00324,2.00324,45000000.0
2008-10-21 01:25:00,2.00501,2.01206,2.0037,2.00404,60000000.0
2008-10-21 01:30:00,2.01285,2.01427,2.00433,2.01404,65000000.0
2008-10-21 01:35:00,2.009,2.01327,2.00734,2.00855,38000000.0
2008-10-21 01:40:00,2.01258,2.01457,2.00753,2.01026,43000000.0
2008-10-21 01:45:00,2.0144,2.0144,2.00783,2.00795,35000000.0
2008-10-21 01:50:00,2.01278,2.01485,2.00853,2.00877,25000000.0
2008-10-21 01:55:00,2.01325,2.01524,2.00915,2.00946,37000000.0
2008-10-21 02:00:00,2.01606,2.01688,2.0096,2.01074,30000000.0
2008-10-21 02:05:00,2.01609,2.01609,2.00951,2.00999,43000000.0
2008-10-21 02:10:00,2.01403,2.0149,2.00963,2.00963,41000000.0
2008-10-21 02:15:00,2.01549,2.01583,2.00893,2.00969,59000000.0
2008-10-21 02:20:00,2.00935,2.01585,2.0093,2.01191,37000000.0
2008-10-21 02:25:00,2.01106,2.01701,2.01019,2.01055,57000000.0
2008-10-21 02:30:00,2.01508,2.01652,2.00919,2.01533,64000000.0
2008-10-21 02:35:00,2.00828,2.01305,2.00751,2.00751,46000000.0
2008-10-21 02:40:00,2.0093,2.01315,2.00714,2.01224,43000000.0
2008-10-21 02:45:00,2.00799,2.01334,2.00694,2.00708,47000000.0
2008-10-21 02:50:00,2.00765,2.01356,2.00641,2.00735,47000000.0
2008-10-21 02:55:00,2.00741,2.01359,2.00674,2.01334,42000000.0
2008-10-21 03:00:00,2.00634,2.01306,2.00609,2.00615,55000000.0
2008-10-21 03:05:00,2.01284,2.01284,2.00602,2.01195,67000000.0
2008-10-21 03:10:00,2.0072,2.01306,2.00548,2.00668,49000000.0
2008-10-21 03:15:00,2.01244,2.01244,2.00544,2.006,42000000.0
2008-10-21 03:20:00,2.01266,2.01266,2.00524,2.0063,46000000.0
2008-10-21 03:25:00,2.01238,2.01271,2.00562,2.00589,45000000.0
2008-10-21 03:30:00,2.01447,2.01447,2.00602,2.00682,42000000.0
2008-10-21 03:35:00,2.00629,2.01348,2.00629,2.00689,43000000.0
2008-10-21 03:40:00,2.00679,2.01297,2.00649,2.00702,38000000.0
2008-10-21 03:45:00,2.0169,2.0169,2.00583,2.00601,44000000.0
2008-10-21 03:50:00,2.01034,2.01222,2.00608,2.00704,44000000.0
2008-10-21 03:55:00,2.01088,2.01261,2.0059,2.00723,45000000.0
2008-10-21 04:00:00,2.01646,2.01646,2.00626,2.01332,43000000.0
2008-10-21 04:05:00,2.00852,2.01367,2.00624,2.00776,45000000.0
2008-10-21 04:10:00,2.01204,2.01353,2.0068,2.0068,40000000.0
2008-10-21 04:15:00,2.01525,2.01525,2.00526,2.00659,41000000.0
2008-10-21 04:20:00,2.01221,2.01274,2.00564,2.00619,45000000.0
2008-10-21 04:25:00,2.00815,2.01276,2.00698,2.00802,42000000.0
2008-10-21 04:30:00,2.01766,2.01766,2.00757,2.00923,42000000.0
2008-10-21 04:35:00,2.00813,2.01493,2.00787,2.00931,44000000.0
2008-10-21 04:40:00,2.00958,2.01547,2.00807,2.00874,37000000.0
2008-10-21 04:45:00,2.01799,2.01799,2.00864,2.00922,28000000.0
2008-10-21 04:50:00,2.0086,2.01489,2.0086,2.00936,20000000.0
2008-10-21 04:55:00,2.00995,2.01493,2.00839,2.00908,41000000.0
2008-10-21 05:00:00,2.01695,2.01695,2.00818,2.00932,39000000.0
2008-10-21 05:05:00,2.00853,2.01463,2.00713,2.00713,44000000.0
2008-10-21 05:10:00,2.00705,2.01768,2.00705,2.01768,37000000.0
2008-10-21 05:15:00,2.01262,2.01262,2.00641,2.00659,40000000.0
2008-10-21 05:20:00,2.0081,2.01329,2.00607,2.0064,40000000.0
2008-10-21 05:25:00,2.01137,2.01396,2.00676,2.0084,36000000.0
2008-10-21 05:30:00,2.01748,2.01748,2.00729,2.00729,41000000.0
2008-10-21 05:35:00,2.00739,2.01472,2.00729,2.00831,32000000.0
2008-10-21 05:40:00,2.00797,2.01432,2.00777,2.00785,41000000.0
2008-10-21 05:45:00,2.0177,2.0177,2.00757,2.00844,28000000.0
2008-10-21 05:50:00,2.01236,2.01254,2.00788,2.00789,23000000.0
2008-10-21 05:55:00,2.01446,2.01446,2.00818,2.00824,43000000.0
2008-10-21 06:00:00,2.01739,2.01739,2.00756,2.00789,44000000.0
2008-10-21 06:05:00,2.01382,2.01427,2.00746,2.00825,34000000.0
2008-10-21 06:10:00,2.0098,2.01469,2.00829,2.00876,40000000.0
2008-10-21 06:15:00,2.01636,2.01636,2.00792,2.00817,43000000.0
2008-10-21 06:20:00,2.01473,2.0149,2.00853,2.00872,32000000.0
2008-10-21 06:25:00,2.00818,2.01465,2.00805,2.01436,35000000.0
2008-10-21 06:30:00,2.01716,2.01716,2.00773,2.00773,46000000.0
2008-10-21 06:35:00,2.00897,2.01401,1.99979,2.00227,40000000.0
2008-10-21 06:40:00,2.01428,2.01428,1.99991,2.00037,45000000.0
2008-10-21 06:45:00,2.01601,2.01601,2.001,2.001,39000000.0
2008-10-21 06:50:00,2.00418,2.0115,1.99942,2.00259,40000000.0
2008-10-21 06:55:00,1.99946,2.01421,1.99867,2.01212,65000000.0
2008-10-21 07:00:00,2.01635,2.01635,1.99868,2.00036,58000000.0
2008-10-21 07:05:00,2.01207,2.01207,1.99427,1.99427,47000000.0
2008-10-21 07:10:00,2.01043,2.01077,1.99239,1.9962,73000000.0
2008-10-21 07:15:00,1.99679,2.01127,1.99223,2.00892,48000000.0
2008-10-21 07:20:00,2.00978,2.01103,1.99315,1.99802,89000000.0
2008-10-21 07:25:00,1.99859,2.01162,1.99512,1.99594,70000000.0
2008-10-21 07:30:00,2.01096,2.01286,1.99585,1.99975,92000000.0
2008-10-21 07:35:00,2.00823,2.01236,1.99542,1.99812,116000000.0
2008-10-21 07:40:00,2.01162,2.01189,1.99369,1.99369,62000000.0
2008-10-21 07:45:00,2.00721,2.01022,1.99803,2.00459,46000000.0
2008-10-21 07:50:00,2.00371,2.01025,2.00141,2.00502,78000000.0
2008-10-21 07:55:00,2.00176,2.00613,2.00075,2.00613,78000000.0
2008-10-21 08:00:00,2.00492,2.01023,2.00136,2.01023,72000000.0
2008-10-21 08:05:00,2.00272,2.01321,2.00161,2.00336,102000000.0
2008-10-21 08:10:00,2.01101,2.01786,2.00247,2.01786,77000000.0
2008-10-21 08:15:00,2.01777,2.02037,2.0059,2.01792,41000000.0
2008-10-21 08:20:00,2.01998,2.02256,2.01691,2.01778,41000000.0
2008-10-21 08:25:00,2.0179,2.01901,2.01558,2.01664,41000000.0
2008-10-21 08:30:00,2.01722,2.01722,2.01381,2.01431,47000000.0
2008-10-21 08:35:00,2.01375,2.01837,2.0137,2.01569,36000000.0
2008-10-21 08:40:00,2.01651,2.01651,2.01226,2.01368,38000000.0
2008-10-21 08:45:00,2.01543,2.01609,2.01141,2.01215,44000000.0
2008-10-21 08:50:00,2.0138,2.01555,2.01225,2.01555,46000000.0
2008-10-21 08:55:00,2.01571,2.02191,2.01423,2.0207,40000000.0
2008-10-21 09:00:00,2.02161,2.02353,2.01814,2.01972,42000000.0
2008-10-21 09:05:00,2.01945,2.02103,2.01534,2.02067,44000000.0
2008-10-21 09:10:00,2.02083,2.02322,2.01873,2.01945,40000000.0
2008-10-21 09:15:00,2.02062,2.02228,2.01641,2.02216,44000000.0
2008-10-21 09:20:00,2.02193,2.02417,2.02078,2.02085,37000000.0
2008-10-21 09:25:00,2.02043,2.02285,2.01899,2.02165,41000000.0
2008-10-21 09:30:00,2.02621,2.02848,2.02337,2.02377,41000000.0
2008-10-21 09:35:00,2.02399,2.02481,2.0186,2.02075,40000000.0
2008-10-21 09:40:00,2.01891,2.01989,2.01429,2.01737,46000000.0
2008-10-21 09:45:00,2.01787,2.01803,2.01363,2.01547,50000000.0
2008-10-21 09:50:00,2.01625,2.01854,2.01471,2.01653,40000000.0
2008-10-21 09:55:00,2.01772,2.0197,2.01492,2.01969,39000000.0
2008-10-21 10:00:00,2.01916,2.01916,2.01007,2.01047,48000000.0
2008-10-21 10:05:00,2.01123,2.01552,2.01102,2.01384,48000000.0
2008-10-21 10:10:00,2.01468,2.02021,2.01455,2.01588,41000000.0
2008-10-21 10:15:00,2.01757,2.01757,2.01396,2.01537,47000000.0
2008-10-21 10:20:00,2.01458,2.01874,2.01453,2.01851,39000000.0
2008-10-21 10:25:00,2.01911,2.02054,2.01732,2.01916,45000000.0
2008-10-21 10:30:00,2.01985,2.01985,2.01647,2.01788,51000000.0
2008-10-21 10:35:00,2.01647,2.01798,2.01444,2.01498,50000000.0
2008-10-21 10:40:00,2.01484,2.01901,2.01452,2.01776,41000000.0
2008-10-21 10:45:00,2.01978,2.01995,2.01546,2.01731,40000000.0
2008-10-21 10:50:00,2.01553,2.0193,2.01534,2.01741,39000000.0
2008-10-21 10:55:00,2.01663,2.02001,2.01642,2.01703,41000000.0
2008-10-21 11:00:00,2.01756,2.02022,2.01651,2.01724,43000000.0
2008-10-21 11:05:00,2.01798,2.0206,2.01746,2.01868,43000000.0
2008-10-21 11:10:00,2.02104,2.0215,2.01796,2.01834,46000000.0
2008-10-21 11:15:00,2.01892,2.02068,2.01812,2.01828,41000000.0
2008-10-21 11:20:00,2.01965,2.02006,2.01696,2.01953,47000000.0
2008-10-21 11:25:00,2.02029,2.02141,2.0198,2.02032,45000000.0
2008-10-21 11:30:00,2.01891,2.01954,2.01774,2.01943,42000000.0
2008-10-21 11:35:00,2.019,2.01926,2.01709,2.01754,45000000.0
2008-10-21 11:40:00,2.01803,2.0189,2.01694,2.0189,50000000.0
2008-10-21 11:45:00,2.01806,2.02074,2.01806,2.02012,43000000.0
2008-10-21 11:50:00,2.0216,2.02232,2.01973,2.02041,46000000.0
2008-10-21 11:55:00,2.02025,2.02069,2.0177,2.01843,46000000.0
2008-10-21 12:00:00,2.01807,2.01954,2.01783,2.01836,40000000.0
2008-10-21 12:05:00,2.01832,2.01947,2.01785,2.01809,38000000.0
2008-10-21 12:10:00,2.01758,2.01855,2.01615,2.01639,40000000.0
2008-10-21 12:15:00,2.01695,2.01718,2.01339,2.0155,47000000.0
2008-10-21 12:20:00,2.01633,2.01754,2.01519,2.01722,42000000.0
2008-10-21 12:25:00,2.0178,2.01821,2.01612,2.01736,51000000.0
2008-10-21 12:30:00,2.01761,2.01979,2.01687,2.01902,46000000.0
2008-10-21 12:35:00,2.01969,2.02053,2.01828,2.01982,45000000.0
2008-10-21 12:40:00,2.0187,2.01983,2.01787,2.01828,46000000.0
2008-10-21 12:45:00,2.01746,2.01823,2.01491,2.0161,47000000.0
2008-10-21 12:50:00,2.01579,2.01579,2.01279,2.015,44000000.0
2008-10-21 12:55:00,2.01453,2.01468,2.01216,2.0137,42000000.0
2008-10-21 13:00:00,2.01374,2.0161,2.01329,2.01548,43000000.0
2008-10-21 13:05:00,2.01571,2.01699,2.01316,2.01682,46000000.0
2008-10-21 13:10:00,2.01782,2.02442,2.01782,2.01948,47000000.0
2008-10-21 13:15:00,2.01984,2.02519,2.01961,2.02235,47000000.0
2008-10-21 13:20:00,2.02196,2.02371,2.02112,2.02356,42000000.0
2008-10-21 13:25:00,2.02396,2.02694,2.02221,2.02399,43000000.0
2008-10-21 13:30:00,2.0231,2.02771,2.02295,2.02736,43000000.0
2008-10-21 13:35:00,2.02627,2.02708,2.02377,2.02566,44000000.0
2008-10-21 13:40:00,2.02504,2.02868,2.02452,2.0277,45000000.0
2008-10-21 13:45:00,2.02796,2.02853,2.0252,2.02724,46000000.0
2008-10-21 13:50:00,2.02751,2.02889,2.02505,2.02521,45000000.0
2008-10-21 13:55:00,2.02403,2.02663,2.0235,2.02663,46000000.0
2008-10-21 14:00:00,2.02723,2.03238,2.02644,2.03233,42000000.0
2008-10-21 14:05:00,2.03316,2.04037,2.03207,2.03817,47000000.0
2008-10-21 14:10:00,2.0368,2.04821,2.03286,2.04814,51000000.0
2008-10-21 14:15:00,2.04959,2.05137,2.03865,2.03938,44000000.0
2008-10-21 14:20:00,2.03953,2.04094,2.0381,2.03847,43000000.0
2008-10-21 14:25:00,2.03897,2.03955,2.03607,2.03759,38000000.0
2008-10-21 14:30:00,2.03845,2.04153,2.03632,2.04143,46000000.0
2008-10-21 14:35:00,2.04217,2.0437,2.03599,2.03599,45000000.0
2008-10-21 14:40:00,2.03656,2.04147,2.03648,2.04139,45000000.0
2008-10-21 14:45:00,2.04099,2.04351,2.04037,2.04198,50000000.0
2008-10-21 14:50:00,2.04323,2.05054,2.04262,2.04916,42000000.0
2008-10-21 14:55:00,2.0493,2.05141,2.04403,2.05097,42000000.0
2008-10-21 15:00:00,2.04855,2.05513,2.04377,2.05513,44000000.0
2008-10-21 15:05:00,2.05537,2.06329,2.05527,2.06229,46000000.0
2008-10-21 15:10:00,2.06216,2.06595,2.06175,2.06429,47000000.0
2008-10-21 15:15:00,2.06734,2.06844,2.06209,2.0624,42000000.0
2008-10-21 15:20:00,2.06357,2.06421,2.06056,2.06346,41000000.0
2008-10-21 15:25:00,2.06368,2.06543,2.06257,2.06524,49000000.0
2008-10-21 15:30:00,2.06539,2.06981,2.06478,2.06763,46000000.0
2008-10-21 15:35:00,2.06773,2.06912,2.06437,2.06694,47000000.0
2008-10-21 15:40:00,2.06636,2.06722,2.06476,2.06523,46000000.0
2008-10-21 15:45:00,2.06673,2.0693,2.06651,2.0686,33000000.0
2008-10-21 15:50:00,2.06726,2.06861,2.06658,2.06765,48000000.0
2008-10-21 15:55:00,2.06732,2.06894,2.06446,2.06446,40000000.0
2008-10-21 16:00:00,2.065,2.06571,2.06322,2.06459,35000000.0
2008-10-21 16:05:00,2.06421,2.06675,2.06354,2.06354,48000000.0
2008-10-21 16:10:00,2.0643,2.06508,2.06312,2.06485,48000000.0
2008-10-21 16:15:00,2.06491,2.0652,2.0606,2.06104,45000000.0
2008-10-21 16:20:00,2.06121,2.06301,2.06024,2.06102,51000000.0
2008-10-21 16:25:00,2.06025,2.06236,2.05969,2.06146,38000000.0
2008-10-21 16:30:00,2.06179,2.06725,2.06179,2.0665,45000000.0
2008-10-21 16:35:00,2.06657,2.06713,2.06219,2.06264,37000000.0
2008-10-21 16:40:00,2.06271,2.06441,2.06253,2.06322,45000000.0
2008-10-21 16:45:00,2.06334,2.07158,2.06307,2.07044,41000000.0
2008-10-21 16:50:00,2.07034,2.0754,2.06976,2.07491,46000000.0
2008-10-21 16:55:00,2.07365,2.0737,2.0693,2.0731,41000000.0
2008-10-21 17:00:00,2.07166,2.07402,2.06632,2.06703,42000000.0
2008-10-21 17:05:00,2.06689,2.07407,2.06689,2.07307,43000000.0
2008-10-21 17:10:00,2.07309,2.07426,2.07111,2.0733,49000000.0
2008-10-21 17:15:00,2.07425,2.07425,2.07157,2.07239,42000000.0
2008-10-21 17:20:00,2.07122,2.08089,2.07122,2.08089,45000000.0
2008-10-21 17:25:00,2.08029,2.08581,2.07759,2.08575,45000000.0
2008-10-21 17:30:00,2.08374,2.08659,2.08277,2.08349,36000000.0
2008-10-21 17:35:00,2.08423,2.08535,2.07989,2.08457,43000000.0
2008-10-21 17:40:00,2.08578,2.08994,2.08524,2.08743,38000000.0
2008-10-21 17:45:00,2.08678,2.09018,2.0847,2.08866,54000000.0
2008-10-21 17:50:00,2.08682,2.09035,2.08612,2.0884,45000000.0
2008-10-21 17:55:00,2.08778,2.0919,2.08746,2.09036,43000000.0
2008-10-21 18:00:00,2.09075,2.0918,2.0829,2.0829,42000000.0
2008-10-21 18:05:00,2.08273,2.09119,2.08264,2.08946,42000000.0
2008-10-21 18:10:00,2.09119,2.09287,2.08665,2.08964,43000000.0
2008-10-21 18:15:00,2.08972,2.08995,2.08528,2.08528,42000000.0
2008-10-21 18:20:00,2.08687,2.08702,2.08195,2.08618,44000000.0
2008-10-21 18:25:00,2.08313,2.08624,2.07895,2.08083,47000000.0
2008-10-21 18:30:00,2.08304,2.08331,2.07973,2.08163,44000000.0
2008-10-21 18:35:00,2.08222,2.08507,2.07779,2.07864,42000000.0
2008-10-21 18:40:00,2.07908,2.08223,2.07815,2.08025,45000000.0
2008-10-21 18:45:00,2.08031,2.08053,2.07534,2.07876,43000000.0
2008-10-21 18:50:00,2.07559,2.07934,2.07559,2.07859,45000000.0
2008-10-21 18:55:00,2.07503,2.07879,2.07412,2.07671,41000000.0
2008-10-21 19:00:00,2.07773,2.08244,2.07734,2.07997,47000000.0
2008-10-21 19:05:00,2.08263,2.08263,2.0749,2.0749,46000000.0
2008-10-21 19:10:00,2.07577,2.07715,2.07344,2.07632,45000000.0
2008-10-21 19:15:00,2.07692,2.07696,2.07277,2.07418,47000000.0
2008-10-21 19:20:00,2.07377,2.07477,2.07196,2.07232,50000000.0
2008-10-21 19:25:00,2.07192,2.07429,2.07179,2.07266,45000000.0
2008-10-21 19:30:00,2.0752,2.0752,2.07114,2.07239,44000000.0
2008-10-21 19:35:00,2.07296,2.07478,2.07202,2.07343,43000000.0
2008-10-21 19:40:00,2.07325,2.07461,2.07221,2.07339,47000000.0
2008-10-21 19:45:00,2.07473,2.0756,2.07195,2.07315,46000000.0
2008-10-21 19:50:00,2.07349,2.07353,2.07101,2.07328,36000000.0
2008-10-21 19:55:00,2.07352,2.074,2.07154,2.07164,41000000.0
2008-10-21 20:00:00,2.07364,2.07429,2.07249,2.07249,43000000.0
2008-10-21 20:05:00,2.07253,2.07284,2.07155,2.07229,42000000.0
2008-10-21 20:10:00,2.07268,2.07332,2.07181,2.072,39000000.0
2008-10-21 20:15:00,2.07604,2.07667,2.07194,2.07519,44000000.0
2008-10-21 20:20:00,2.07421,2.07439,2.07017,2.07021,44000000.0
2008-10-21 20:25:00,2.07042,2.07331,2.06791,2.06854,45000000.0
2008-10-21 20:30:00,2.07028,2.07028,2.05864,2.05879,45000000.0
2008-10-21 20:35:00,2.05875,2.06174,2.05875,2.0615,44000000.0
2008-10-21 20:40:00,2.06139,2.06146,2.0592,2.06024,40000000.0
2008-10-21 20:45:00,2.06209,2.06209,2.05777,2.06129,41000000.0
2008-10-21 20:50:00,2.06149,2.06169,2.06021,2.06086,46000000.0
2008-10-21 20:55:00,2.06148,2.06452,2.06103,2.06441,42000000.0
2008-10-21 21:00:00,2.06468,2.06716,2.06381,2.06444,45000000.0
2008-10-21 21:05:00,2.06414,2.06443,2.06157,2.06166,42000000.0
2008-10-21 21:10:00,2.06149,2.06203,2.05924,2.05924,46000000.0
2008-10-21 21:15:00,2.06172,2.06172,2.05681,2.06041,49000000.0
2008-10-21 21:20:00,2.06048,2.06417,2.05826,2.06417,41000000.0
2008-10-21 21:25:00,2.06483,2.06857,2.06179,2.0649,52000000.0
2008-10-21 21:30:00,2.06651,2.06901,2.0632,2.06411,45000000.0
2008-10-21 21:35:00,2.06553,2.07015,2.06293,2.06475,48000000.0
2008-10-21 21:40:00,2.06782,2.06952,2.06515,2.06875,45000000.0
2008-10-21 21:45:00,2.07079,2.07225,2.06378,2.066,46000000.0
2008-10-21 21:50:00,2.0695,2.07252,2.06488,2.07252,40000000.0
2008-10-21 21:55:00,2.07422,2.07506,2.06973,2.07015,42000000.0
2008-10-21 22:00:00,2.07726,2.07726,2.06933,2.07176,47000000.0
2008-10-21 22:05:00,2.06796,2.07409,2.06796,2.06859,38000000.0
2008-10-21 22:10:00,2.07292,2.07578,2.06822,2.07578,39000000.0
2008-10-21 22:15:00,2.07847,2.07847,2.07093,2.07262,40000000.0
2008-10-21 22:20:00,2.07306,2.07647,2.07086,2.07119,42000000.0
2008-10-21 22:25:00,2.07541,2.07741,2.07089,2.07741,44000000.0
2008-10-21 22:30:00,2.07384,2.0784,2.07081,2.0784,38000000.0
2008-10-21 22:35:00,2.07306,2.07971,2.07293,2.07862,44000000.0
2008-10-21 22:40:00,2.07275,2.07858,2.07261,2.07284,48000000.0
2008-10-21 22:45:00,2.07889,2.0795,2.07174,2.07174,47000000.0
2008-10-21 22:50:00,2.0776,2.07801,2.06742,2.0718,48000000.0
2008-10-21 22:55:00,2.07157,2.07745,2.07093,2.07161,45000000.0
2008-10-21 23:00:00,2.07804,2.07804,2.06984,2.06984,42000000.0
2008-10-21 23:05:00,2.06958,2.07527,2.06958,2.07442,44000000.0
2008-10-21 23:10:00,2.0752,2.07524,2.06985,2.07042,43000000.0
2008-10-21 23:15:00,2.07162,2.07468,2.05711,2.0704,44000000.0
2008-10-21 23:20:00,2.07418,2.07418,2.0653,2.06628,40000000.0
2008-10-21 23:25:00,2.07133,2.07134,2.06548,2.06579,44000000.0
2008-10-21 23:30:00,2.07333,2.07333,2.06577,2.06728,43000000.0
2008-10-21 23:35:00,2.07076,2.0723,2.06574,2.06753,37000000.0
2008-10-21 23:40:00,2.07228,2.07228,2.06401,2.06401,33000000.0
2008-10-21 23:45:00,2.06894,2.06905,2.06345,2.0636,45000000.0
2008-10-21 23:50:00,2.06797,2.0683,2.06218,2.06736,48000000.0
2008-10-21 23:55:00,2.06705,2.0674,2.06126,2.06206,45000000.0
2008-10-22 00:00:00,2.06545,2.06855,2.06239,2.06377,46000000.0
2008-10-22 00:05:00,2.0688,2.0688,2.06158,2.06258,43000000.0
2008-10-22 00:10:00,2.06786,2.06863,2.0621,2.06395,47000000.0
2008-10-22 00:15:00,2.06739,2.06869,2.06345,2.06375,36000000.0
2008-10-22 00:20:00,2.06945,2.06945,2.06389,2.06907,49000000.0
2008-10-22 00:25:00,2.06801,2.06988,2.06376,2.06469,40000000.0
2008-10-22 00:30:00,2.06729,2.0695,2.06418,2.06457,36000000.0
2008-10-22 00:35:00,2.06848,2.07052,2.06449,2.06449,44000000.0
2008-10-22 00:40:00,2.06601,2.07088,2.06476,2.06566,40000000.0
2008-10-22 00:45:00,2.06798,2.07054,2.06473,2.06473,58000000.0
2008-10-22 00:50:00,2.06537,2.07046,2.06392,2.06466,31000000.0
2008-10-22 00:55:00,2.06475,2.06971,2.06214,2.06241,61000000.0
2008-10-22 01:00:00,2.06656,2.06754,2.06173,2.06187,64000000.0
2008-10-22 01:05:00,2.06635,2.06901,2.06286,2.06405,46000000.0
2008-10-22 01:10:00,2.06872,2.06956,2.06351,2.06448,45000000.0
2008-10-22 01:15:00,2.06709,2.06961,2.06285,2.06285,46000000.0
2008-10-22 01:20:00,2.068,2.06841,2.06109,2.06109,45000000.0
2008-10-22 01:25:00,2.0674,2.06746,2.06136,2.06172,62000000.0
2008-10-22 01:30:00,2.06567,2.06597,2.05545,2.0573,65000000.0
2008-10-22 01:35:00,2.05487,2.06107,2.05311,2.05625,48000000.0
2008-10-22 01:40:00,2.05758,2.06082,2.0542,2.05476,43000000.0
2008-10-22 01:45:00,2.05853,2.05978,2.0542,2.05868,45000000.0
2008-10-22 01:50:00,2.05506,2.05936,2.05364,2.05563,43000000.0
2008-10-22 01:55:00,2.05411,2.06072,2.05411,2.05515,37000000.0
2008-10-22 02:00:00,2.05514,2.05852,2.05259,2.05537,33000000.0
2008-10-22 02:05:00,2.05344,2.06059,2.05167,2.05167,43000000.0
2008-10-22 02:10:00,2.06026,2.06218,2.05155,2.06142,41000000.0
2008-10-22 02:15:00,2.06108,2.06364,2.05399,2.05485,59000000.0
2008-10-22 02:20:00,2.05683,2.06345,2.05352,2.05352,37000000.0
2008-10-22 02:25:00,2.05463,2.06267,2.05339,2.05964,57000000.0
2008-10-22 02:30:00,2.06261,2.06261,2.05256,2.05318,64000000.0
2008-10-22 02:35:00,2.05753,2.06252,2.05648,2.05738,46000000.0
2008-10-22 02:40:00,2.06145,2.06368,2.05815,2.05885,43000000.0
2008-10-22 02:45:00,2.06241,2.06277,2.05713,2.06201,47000000.0
2008-10-22 02:50:00,2.05841,2.06316,2.05692,2.05692,47000000.0
2008-10-22 02:55:00,2.05637,2.06229,2.05507,2.05646,42000000.0
2008-10-22 03:00:00,2.05814,2.0607,2.05474,2.06,55000000.0
2008-10-22 03:05:00,2.05413,2.06,2.05413,2.05511,67000000.0
2008-10-22 03:10:00,2.05655,2.06028,2.05425,2.05997,49000000.0
2008-10-22 03:15:00,2.05404,2.06007,2.05404,2.05882,42000000.0
2008-10-22 03:20:00,2.05507,2.05867,2.05372,2.05481,46000000.0
2008-10-22 03:25:00,2.05826,2.05971,2.05445,2.05445,45000000.0
2008-10-22 03:30:00,2.05839,2.05985,2.05449,2.05511,42000000.0
2008-10-22 03:35:00,2.05543,2.06128,2.05515,2.05526,43000000.0
2008-10-22 03:40:00,2.05456,2.06072,2.05452,2.05949,45000000.0
2008-10-22 03:45:00,2.05587,2.06078,2.0543,2.0543,43000000.0
2008-10-22 03:50:00,2.05456,2.0598,2.0541,2.05883,44000000.0
2008-10-22 03:55:00,2.05369,2.05928,2.05369,2.05383,45000000.0
2008-10-22 04:00:00,2.05801,2.05951,2.05403,2.05442,36000000.0
2008-10-22 04:05:00,2.05878,2.05942,2.05407,2.05459,45000000.0
2008-10-22 04:10:00,2.05804,2.05997,2.05378,2.05396,33000000.0
2008-10-22 04:15:00,2.05443,2.05709,2.05121,2.0514,41000000.0
2008-10-22 04:20:00,2.05193,2.05558,2.04857,2.05421,45000000.0
2008-10-22 04:25:00,2.05468,2.05469,2.05092,2.0529,44000000.0
2008-10-22 04:30:00,2.0524,2.05479,2.05122,2.05394,44000000.0
2008-10-22 04:35:00,2.05388,2.05568,2.05304,2.05329,44000000.0
2008-10-22 04:40:00,2.05489,2.05706,2.05362,2.05596,38000000.0
2008-10-22 04:45:00,2.05743,2.05743,2.05304,2.0537,33000000.0
2008-10-22 04:50:00,2.05569,2.05629,2.05349,2.05374,41000000.0
2008-10-22 04:55:00,2.05567,2.05633,2.05362,2.05362,41000000.0
2008-10-22 05:00:00,2.05428,2.05606,2.0535,2.05593,43000000.0
2008-10-22 05:05:00,2.05404,2.05609,2.05222,2.05255,46000000.0
2008-10-22 05:10:00,2.05196,2.05476,2.05184,2.05446,40000000.0
2008-10-22 05:15:00,2.05233,2.0548,2.05207,2.05283,40000000.0
2008-10-22 05:20:00,2.05447,2.05518,2.05194,2.05391,45000000.0
2008-10-22 05:25:00,2.0527,2.05379,2.04732,2.04901,45000000.0
2008-10-22 05:30:00,2.04869,2.0513,2.04493,2.0513,43000000.0
2008-10-22 05:35:00,2.05112,2.05142,2.04405,2.04538,45000000.0
2008-10-22 05:40:00,2.04918,2.05039,2.04253,2.04349,41000000.0
2008-10-22 05:45:00,2.04319,2.05326,2.04289,2.04762,43000000.0
2008-10-22 05:50:00,2.05344,2.05344,2.04583,2.05179,39000000.0
2008-10-22 05:55:00,2.04822,2.05239,2.04641,2.04786,43000000.0
2008-10-22 06:00:00,2.0452,2.05251,2.0452,2.04741,44000000.0
2008-10-22 06:05:00,2.04634,2.05363,2.04634,2.04832,44000000.0
2008-10-22 06:10:00,2.05366,2.05368,2.04797,2.04823,40000000.0
2008-10-22 06:15:00,2.05537,2.05537,2.03561,2.03983,43000000.0
2008-10-22 06:20:00,2.04349,2.04797,2.04062,2.04409,39000000.0
2008-10-22 06:25:00,2.04252,2.04495,2.02755,2.02755,43000000.0
2008-10-22 06:30:00,2.03541,2.04787,2.03024,2.04315,46000000.0
2008-10-22 06:35:00,2.03702,2.05673,2.03702,2.0516,40000000.0
2008-10-22 06:40:00,2.05205,2.05316,2.04221,2.05121,45000000.0
2008-10-22 06:45:00,2.05369,2.05369,2.04412,2.04988,39000000.0
2008-10-22 06:50:00,2.04898,2.04958,2.04268,2.04296,40000000.0
2008-10-22 06:55:00,2.04779,2.05348,2.04412,2.05348,65000000.0
2008-10-22 07:00:00,2.04495,2.05573,2.04495,2.04975,58000000.0
2008-10-22 07:05:00,2.05386,2.05823,2.05049,2.05264,47000000.0
2008-10-22 07:10:00,2.05317,2.06278,2.05317,2.06278,73000000.0
2008-10-22 07:15:00,2.05947,2.05985,2.05032,2.05032,48000000.0
2008-10-22 07:20:00,2.0504,2.06115,2.0504,2.05395,89000000.0
2008-10-22 07:25:00,2.05521,2.0583,2.05155,2.0525,70000000.0
2008-10-22 07:30:00,2.05999,2.06302,2.0524,2.06291,92000000.0
2008-10-22 07:35:00,2.06385,2.06385,2.05041,2.05612,116000000.0
2008-10-22 07:40:00,2.05534,2.06798,2.05362,2.0627,62000000.0
2008-10-22 07:45:00,2.07163,2.08429,2.06757,2.07913,46000000.0
2008-10-22 07:50:00,2.07419,2.08338,2.07419,2.07776,78000000.0
2008-10-22 07:55:00,2.07903,2.0861,2.078,2.08471,78000000.0
2008-10-22 08:00:00,2.08789,2.09405,2.08447,2.09093,72000000.0
2008-10-22 08:05:00,2.09203,2.09203,2.08712,2.08789,102000000.0
2008-10-22 08:10:00,2.08986,2.0928,2.08598,2.08719,77000000.0
2008-10-22 08:15:00,2.08923,2.08923,2.08253,2.08611,41000000.0
2008-10-22 08:20:00,2.08537,2.08949,2.08526,2.08637,41000000.0
2008-10-22 08:25:00,2.08667,2.08901,2.08383,2.08812,41000000.0
2008-10-22 08:30:00,2.08734,2.09081,2.08614,2.09081,47000000.0
2008-10-22 08:35:00,2.09084,2.09433,2.08659,2.09074,36000000.0
2008-10-22 08:40:00,2.0912,2.0912,2.08705,2.08907,38000000.0
2008-10-22 08:45:00,2.09241,2.09376,2.09008,2.09235,44000000.0
2008-10-22 08:50:00,2.09108,2.0916,2.08688,2.08823,46000000.0
2008-10-22 08:55:00,2.08748,2.08825,2.08576,2.08709,40000000.0
2008-10-22 09:00:00,2.08853,2.08853,2.0841,2.0877,42000000.0
2008-10-22 09:05:00,2.0874,2.09362,2.0874,2.09201,44000000.0
2008-10-22 09:10:00,2.09227,2.09515,2.0897,2.09464,40000000.0
2008-10-22 09:15:00,2.09329,2.10043,2.09287,2.10043,44000000.0
2008-10-22 09:20:00,2.0991,2.11347,2.0991,2.11347,37000000.0
2008-10-22 09:25:00,2.11338,2.12541,2.10676,2.12231,41000000.0
2008-10-22 09:30:00,2.11875,2.12502,2.11487,2.12053,41000000.0
2008-10-22 09:35:00,2.1194,2.133,2.1194,2.12061,40000000.0
2008-10-22 09:40:00,2.12316,2.12681,2.1211,2.12505,46000000.0
2008-10-22 09:45:00,2.124,2.12496,2.12162,2.12454,50000000.0
2008-10-22 09:50:00,2.12497,2.13564,2.12404,2.13272,40000000.0
2008-10-22 09:55:00,2.13178,2.13178,2.12326,2.12389,39000000.0
2008-10-22 10:00:00,2.12359,2.12387,2.11418,2.11923,48000000.0
2008-10-22 10:05:00,2.11895,2.1215,2.11424,2.1159,48000000.0
2008-10-22 10:10:00,2.11577,2.11685,2.1107,2.11624,41000000.0
2008-10-22 10:15:00,2.11678,2.11754,2.10924,2.10959,47000000.0
2008-10-22 10:20:00,2.10869,2.11032,2.10385,2.10981,39000000.0
2008-10-22 10:25:00,2.11073,2.11396,2.11019,2.11396,45000000.0
2008-10-22 10:30:00,2.11441,2.11804,2.11198,2.11749,51000000.0
2008-10-22 10:35:00,2.11805,2.11924,2.11527,2.11527,50000000.0
2008-10-22 10:40:00,2.11443,2.11562,2.11028,2.11032,41000000.0
2008-10-22 10:45:00,2.10845,2.10968,2.10478,2.10882,40000000.0
2008-10-22 10:50:00,2.1084,2.11037,2.10683,2.10909,39000000.0
2008-10-22 10:55:00,2.11007,2.11084,2.10798,2.10866,41000000.0
2008-10-22 11:00:00,2.10996,2.111,2.10174,2.10186,43000000.0
2008-10-22 11:05:00,2.10186,2.10233,2.08299,2.09627,43000000.0
2008-10-22 11:10:00,2.09704,2.09884,2.07943,2.09878,46000000.0
2008-10-22 11:15:00,2.09806,2.10729,2.09616,2.10404,41000000.0
2008-10-22 11:20:00,2.10394,2.11368,2.10371,2.11162,47000000.0
2008-10-22 11:25:00,2.11226,2.11919,2.11207,2.11865,45000000.0
2008-10-22 11:30:00,2.11698,2.12328,2.11696,2.11696,42000000.0
2008-10-22 11:35:00,2.11674,2.12219,2.11657,2.12219,45000000.0
2008-10-22 11:40:00,2.12178,2.12461,2.12123,2.12208,50000000.0
2008-10-22 11:45:00,2.12174,2.12369,2.11981,2.12087,43000000.0
2008-10-22 11:50:00,2.12181,2.12182,2.11546,2.11546,46000000.0
2008-10-22 11:55:00,2.11542,2.11727,2.1138,2.11658,46000000.0
2008-10-22 12:00:00,2.11721,2.11853,2.1149,2.11762,40000000.0
2008-10-22 12:05:00,2.11894,2.11982,2.11094,2.11423,38000000.0
2008-10-22 12:10:00,2.11578,2.11596,2.11164,2.11241,40000000.0
2008-10-22 12:15:00,2.11171,2.1137,2.11006,2.11101,47000000.0
2008-10-22 12:20:00,2.1115,2.11317,2.10924,2.11254,42000000.0
2008-10-22 12:25:00,2.11363,2.11761,2.11327,2.11458,51000000.0
2008-10-22 12:30:00,2.11387,2.11676,2.11182,2.11586,46000000.0
2008-10-22 12:35:00,2.11571,2.11639,2.1104,2.11244,45000000.0
2008-10-22 12:40:00,2.11079,2.11887,2.11079,2.11887,46000000.0
2008-10-22 12:45:00,2.11751,2.11887,2.11047,2.11047,47000000.0
2008-10-22 12:50:00,2.11177,2.11449,2.11063,2.11283,44000000.0
2008-10-22 12:55:00,2.11214,2.11438,2.11125,2.11438,42000000.0
2008-10-22 13:00:00,2.11448,2.11618,2.11346,2.11557,43000000.0
2008-10-22 13:05:00,2.11401,2.11851,2.11401,2.11806,46000000.0
2008-10-22 13:10:00,2.11876,2.12624,2.11876,2.1195,47000000.0
2008-10-22 13:15:00,2.11916,2.1213,2.11727,2.11942,47000000.0
2008-10-22 13:20:00,2.11991,2.11991,2.11319,2.11326,42000000.0
2008-10-22 13:25:00,2.11382,2.11664,2.11062,2.11548,43000000.0
2008-10-22 13:30:00,2.11713,2.11772,2.11127,2.11172,43000000.0
2008-10-22 13:35:00,2.11111,2.11657,2.11096,2.11478,44000000.0
2008-10-22 13:40:00,2.11601,2.11739,2.11387,2.11529,45000000.0
2008-10-22 13:45:00,2.11588,2.12241,2.11478,2.12193,46000000.0
2008-10-22 13:50:00,2.12276,2.12411,2.11894,2.12133,45000000.0
2008-10-22 13:55:00,2.12095,2.12202,2.11333,2.11333,46000000.0
2008-10-22 14:00:00,2.11359,2.11363,2.1075,2.11063,42000000.0
2008-10-22 14:05:00,2.11075,2.11075,2.10084,2.10189,47000000.0
2008-10-22 14:10:00,2.10132,2.10799,2.0999,2.10794,51000000.0
2008-10-22 14:15:00,2.1091,2.1121,2.1047,2.1061,44000000.0
2008-10-22 14:20:00,2.10665,2.10717,2.10024,2.10386,43000000.0
2008-10-22 14:25:00,2.1051,2.10583,2.10155,2.10377,38000000.0
2008-10-22 14:30:00,2.10451,2.10476,2.09227,2.09634,46000000.0
2008-10-22 14:35:00,2.09699,2.09843,2.09298,2.09742,45000000.0
2008-10-22 14:40:00,2.09943,2.09971,2.09442,2.096,45000000.0
2008-10-22 14:45:00,2.09663,2.10201,2.09592,2.09974,50000000.0
2008-10-22 14:50:00,2.09932,2.10196,2.09698,2.10196,42000000.0
2008-10-22 14:55:00,2.10437,2.1057,2.10153,2.10231,42000000.0
2008-10-22 15:00:00,2.1031,2.10349,2.09979,2.10239,44000000.0
2008-10-22 15:05:00,2.10133,2.10712,2.10133,2.10588,46000000.0
2008-10-22 15:10:00,2.1065,2.10685,2.10148,2.10262,47000000.0
2008-10-22 15:15:00,2.10132,2.10471,2.10126,2.1042,42000000.0
2008-10-22 15:20:00,2.10565,2.10902,2.10424,2.10799,41000000.0
2008-10-22 15:25:00,2.10766,2.10913,2.10612,2.10805,49000000.0
2008-10-22 15:30:00,2.10929,2.10932,2.10385,2.10385,46000000.0
2008-10-22 15:35:00,2.10431,2.10793,2.10384,2.10662,47000000.0
2008-10-22 15:40:00,2.10746,2.11245,2.10696,2.11073,46000000.0
2008-10-22 15:45:00,2.11193,2.11193,2.10838,2.10927,40000000.0
2008-10-22 15:50:00,2.11017,2.11079,2.10647,2.10927,48000000.0
2008-10-22 15:55:00,2.11176,2.11357,2.10799,2.11357,40000000.0
2008-10-22 16:00:00,2.11417,2.1176,2.11109,2.11213,35000000.0
2008-10-22 16:05:00,2.11068,2.11957,2.11068,2.11881,48000000.0
2008-10-22 16:10:00,2.12006,2.121,2.11477,2.11869,48000000.0
2008-10-22 16:15:00,2.11854,2.12341,2.11833,2.12074,45000000.0
2008-10-22 16:20:00,2.12172,2.12429,2.1157,2.12367,51000000.0
2008-10-22 16:25:00,2.12274,2.12332,2.12021,2.12144,38000000.0
2008-10-22 16:30:00,2.1204,2.12908,2.11935,2.12908,45000000.0
2008-10-22 16:35:00,2.12943,2.13071,2.12508,2.12874,37000000.0
2008-10-22 16:40:00,2.12933,2.13066,2.12688,2.12777,45000000.0
2008-10-22 16:45:00,2.12787,2.13232,2.12719,2.12843,41000000.0
2008-10-22 16:50:00,2.12961,2.13293,2.1287,2.12907,46000000.0
2008-10-22 16:55:00,2.13043,2.13061,2.12123,2.12219,41000000.0
2008-10-22 17:00:00,2.12167,2.13175,2.12167,2.12782,42000000.0
2008-10-22 17:05:00,2.12929,2.1358,2.12684,2.13206,43000000.0
2008-10-22 17:10:00,2.13357,2.13429,2.12901,2.13283,49000000.0
2008-10-22 17:15:00,2.13167,2.13344,2.12361,2.13344,42000000.0
2008-10-22 17:20:00,2.13635,2.15338,2.13427,2.14861,45000000.0
2008-10-22 17:25:00,2.14789,2.15219,2.14497,2.14734,45000000.0
2008-10-22 17:30:00,2.14589,2.14612,2.14101,2.1418,36000000.0
2008-10-22 17:35:00,2.14167,2.14493,2.13821,2.14484,43000000.0
2008-10-22 17:40:00,2.14577,2.15229,2.14577,2.14826,38000000.0
2008-10-22 17:45:00,2.14966,2.15208,2.14543,2.1477,54000000.0
2008-10-22 17:50:00,2.14795,2.15168,2.14588,2.14754,45000000.0
2008-10-22 17:55:00,2.14933,2.15001,2.14283,2.14621,43000000.0
2008-10-22 18:00:00,2.14676,2.14845,2.14516,2.14752,42000000.0
2008-10-22 18:05:00,2.1473,2.14999,2.14452,2.14452,42000000.0
2008-10-22 18:10:00,2.14339,2.14473,2.14256,2.1442,43000000.0
2008-10-22 18:15:00,2.14588,2.14879,2.14485,2.14799,42000000.0
2008-10-22 18:20:00,2.14784,2.14949,2.14387,2.14387,44000000.0
2008-10-22 18:25:00,2.1437,2.16577,2.14097,2.16158,47000000.0
2008-10-22 18:30:00,2.16085,2.17204,2.15966,2.17142,44000000.0
2008-10-22 18:35:00,2.17027,2.17163,2.16783,2.1684,42000000.0
2008-10-22 18:40:00,2.16828,2.16828,2.15719,2.16079,45000000.0
2008-10-22 18:45:00,2.16143,2.17513,2.16079,2.17358,43000000.0
2008-10-22 18:50:00,2.17247,2.17514,2.16784,2.17502,45000000.0
2008-10-22 18:55:00,2.17522,2.17797,2.17254,2.17797,41000000.0
2008-10-22 19:00:00,2.17936,2.193,2.17809,2.19283,47000000.0
2008-10-22 19:05:00,2.19218,2.19231,2.17668,2.18179,46000000.0
2008-10-22 19:10:00,2.18256,2.18261,2.1781,2.18063,45000000.0
2008-10-22 19:15:00,2.18094,2.1847,2.18086,2.1847,47000000.0
2008-10-22 19:20:00,2.18472,2.18821,2.18472,2.18528,50000000.0
2008-10-22 19:25:00,2.18507,2.19077,2.18507,2.18962,45000000.0
2008-10-22 19:30:00,2.19033,2.1925,2.18689,2.18691,44000000.0
2008-10-22 19:35:00,2.18672,2.18984,2.18672,2.18923,43000000.0
2008-10-22 19:40:00,2.18938,2.19198,2.18861,2.19041,47000000.0
2008-10-22 19:45:00,2.19159,2.19655,2.16627,2.17643,46000000.0
2008-10-22 19:50:00,2.1903,2.19248,2.17617,2.19248,36000000.0
2008-10-22 19:55:00,2.19265,2.19309,2.17585,2.18902,41000000.0
2008-10-22 20:00:00,2.19391,2.19729,2.1707,2.1707,43000000.0
2008-10-22 20:05:00,2.18323,2.18738,2.17301,2.18219,42000000.0
2008-10-22 20:10:00,2.18406,2.18488,2.17199,2.17273,39000000.0
2008-10-22 20:15:00,2.18085,2.18582,2.17078,2.1736,44000000.0
2008-10-22 20:20:00,2.18617,2.18751,2.17275,2.18637,44000000.0
2008-10-22 20:25:00,2.17456,2.18811,2.17336,2.18696,45000000.0
2008-10-22 20:30:00,2.17543,2.18716,2.1704,2.17246,45000000.0
2008-10-22 20:35:00,2.18238,2.18724,2.1732,2.18699,44000000.0
2008-10-22 20:40:00,2.17737,2.19288,2.17658,2.17817,40000000.0
2008-10-22 20:45:00,2.19056,2.19279,2.17693,2.17875,41000000.0
2008-10-22 20:50:00,2.17775,2.19207,2.17775,2.19206,46000000.0
2008-10-22 20:55:00,2.19218,2.19994,2.18047,2.18842,42000000.0
2008-10-22 21:00:00,2.20268,2.20268,2.18138,2.18138,45000000.0
2008-10-22 21:05:00,2.19223,2.1985,2.18355,2.19312,42000000.0
2008-10-22 21:10:00,2.1927,2.19927,2.17765,2.19901,46000000.0
2008-10-22 21:15:00,2.20182,2.20182,2.17675,2.18243,49000000.0
2008-10-22 21:20:00,2.19667,2.1974,2.18158,2.18584,40000000.0
2008-10-22 21:25:00,2.18436,2.20017,2.18436,2.19989,52000000.0
2008-10-22 21:30:00,2.20164,2.20164,2.1792,2.19,45000000.0
2008-10-22 21:35:00,2.1914,2.19396,2.17032,2.19321,48000000.0
2008-10-22 21:40:00,2.1837,2.1926,2.1683,2.1926,45000000.0
2008-10-22 21:45:00,2.17746,2.19434,2.17108,2.18797,48000000.0
2008-10-22 21:50:00,2.18045,2.19165,2.17639,2.19165,40000000.0
2008-10-22 21:55:00,2.17707,2.18741,2.17153,2.17609,42000000.0
2008-10-22 22:00:00,2.17701,2.18311,2.17168,2.18311,44000000.0
2008-10-22 22:05:00,2.17791,2.18075,2.15936,2.15936,38000000.0
2008-10-22 22:10:00,2.16655,2.17153,2.15617,2.16831,39000000.0
2008-10-22 22:15:00,2.16148,2.17212,2.15921,2.15921,40000000.0
2008-10-22 22:20:00,2.16644,2.16962,2.15464,2.15464,42000000.0
2008-10-22 22:25:00,2.16455,2.16477,2.14159,2.15724,44000000.0
2008-10-22 22:30:00,2.15772,2.16555,2.14019,2.1628,38000000.0
2008-10-22 22:35:00,2.15634,2.16412,2.13797,2.1406,44000000.0
2008-10-22 22:40:00,2.14354,2.16427,2.1432,2.16382,48000000.0
2008-10-22 22:45:00,2.16917,2.17293,2.14566,2.15177,47000000.0
2008-10-22 22:50:00,2.16722,2.17343,2.15018,2.15018,48000000.0
2008-10-22 22:55:00,2.16747,2.16994,2.14873,2.15121,45000000.0
2008-10-22 23:00:00,2.17052,2.1738,2.1515,2.16578,42000000.0
2008-10-22 23:05:00,2.1691,2.17493,2.14912,2.17135,44000000.0
2008-10-22 23:10:00,2.1753,2.1753,2.15048,2.17337,43000000.0
2008-10-22 23:15:00,2.17507,2.17507,2.15253,2.17066,26000000.0
2008-10-22 23:20:00,2.16673,2.17309,2.15084,2.15299,40000000.0
2008-10-22 23:25:00,2.17248,2.17248,2.14723,2.17061,44000000.0
2008-10-22 23:30:00,2.16893,2.17019,2.14639,2.15156,34000000.0
2008-10-22 23:35:00,2.16452,2.16642,2.14655,2.15151,37000000.0
2008-10-22 23:40:00,2.16624,2.16708,2.14849,2.16618,40000000.0
2008-10-22 23:45:00,2.17136,2.17136,2.1461,2.1461,45000000.0
2008-10-22 23:50:00,2.16919,2.16956,2.14721,2.14752,37000000.0
2008-10-22 23:55:00,2.1669,2.1688,2.14734,2.16865,45000000.0
2008-10-23 00:00:00,2.16877,2.17096,2.14614,2.15056,46000000.0
2008-10-23 00:05:00,2.17155,2.17155,2.14872,2.1686,43000000.0
2008-10-23 00:10:00,2.17139,2.17168,2.14821,2.14998,47000000.0
2008-10-23 00:15:00,2.17178,2.17178,2.14587,2.14587,43000000.0
2008-10-23 00:20:00,2.16605,2.17141,2.14982,2.16012,49000000.0
2008-10-23 00:25:00,2.17076,2.17077,2.15798,2.16001,40000000.0
2008-10-23 00:30:00,2.1693,2.17091,2.1578,2.15797,43000000.0
2008-10-23 00:35:00,2.17065,2.17107,2.15799,2.16997,44000000.0
2008-10-23 00:40:00,2.15709,2.17053,2.15709,2.16113,40000000.0
2008-10-23 00:45:00,2.16913,2.17043,2.16158,2.1692,58000000.0
2008-10-23 00:50:00,2.16902,2.1706,2.16125,2.16128,38000000.0
2008-10-23 00:55:00,2.16095,2.16998,2.16067,2.16876,27000000.0
2008-10-23 01:00:00,2.16871,2.17007,2.15616,2.15616,64000000.0
2008-10-23 01:05:00,2.16514,2.1656,2.1553,2.1606,46000000.0
2008-10-23 01:10:00,2.15123,2.16351,2.15123,2.16255,45000000.0
2008-10-23 01:15:00,2.16071,2.16349,2.15462,2.15462,46000000.0
2008-10-23 01:20:00,2.16112,2.16293,2.15049,2.15049,45000000.0
2008-10-23 01:25:00,2.15335,2.1583,2.14744,2.15327,60000000.0
2008-10-23 01:30:00,2.15623,2.15918,2.1544,2.15909,65000000.0
2008-10-23 01:35:00,2.15997,2.1803,2.15997,2.1791,48000000.0
2008-10-23 01:40:00,2.16194,2.18211,2.15706,2.17109,43000000.0
2008-10-23 01:45:00,2.15954,2.17878,2.15724,2.17878,45000000.0
2008-10-23 01:50:00,2.16083,2.1816,2.16083,2.17987,43000000.0
2008-10-23 01:55:00,2.17755,2.1817,2.1604,2.16091,37000000.0
2008-10-23 02:00:00,2.16468,2.18216,2.1517,2.1517,33000000.0
2008-10-23 02:05:00,2.16702,2.18451,2.15844,2.17624,43000000.0
2008-10-23 02:10:00,2.16234,2.18915,2.15939,2.17428,41000000.0
2008-10-23 02:15:00,2.1728,2.18271,2.16092,2.16242,59000000.0
2008-10-23 02:20:00,2.16601,2.18407,2.15983,2.15983,37000000.0
2008-10-23 02:25:00,2.1729,2.17365,2.1537,2.17007,57000000.0
2008-10-23 02:30:00,2.15659,2.17455,2.14754,2.15627,64000000.0
2008-10-23 02:35:00,2.17063,2.17921,2.15081,2.15081,46000000.0
2008-10-23 02:40:00,2.17157,2.17728,2.14882,2.16591,43000000.0
2008-10-23 02:45:00,2.16921,2.17014,2.14964,2.15204,39000000.0
2008-10-23 02:50:00,2.14956,2.17917,2.14553,2.14863,47000000.0
2008-10-23 02:55:00,2.14677,2.16764,2.14677,2.14797,42000000.0
2008-10-23 03:00:00,2.16553,2.16893,2.14684,2.14878,55000000.0
2008-10-23 03:05:00,2.15199,2.16918,2.1471,2.14726,67000000.0
2008-10-23 03:10:00,2.15293,2.16963,2.14711,2.16697,49000000.0
2008-10-23 03:15:00,2.14975,2.17685,2.14966,2.17484,42000000.0
2008-10-23 03:20:00,2.15956,2.17391,2.15281,2.17261,46000000.0
2008-10-23 03:25:00,2.17448,2.17448,2.15146,2.15233,45000000.0
2008-10-23 03:30:00,2.17063,2.17238,2.15118,2.15233,46000000.0
2008-10-23 03:35:00,2.15538,2.17086,2.14965,2.14965,43000000.0
2008-10-23 03:40:00,2.14902,2.17182,2.14902,2.17109,45000000.0
2008-10-23 03:45:00,2.16683,2.17384,2.15187,2.15187,47000000.0
2008-10-23 03:50:00,2.15667,2.17161,2.14966,2.16811,44000000.0
2008-10-23 03:55:00,2.16933,2.17038,2.15069,2.15455,45000000.0
2008-10-23 04:00:00,2.16659,2.16801,2.14976,2.15627,43000000.0
2008-10-23 04:05:00,2.16869,2.17227,2.15123,2.15489,45000000.0
2008-10-23 04:10:00,2.16956,2.1725,2.15147,2.16911,43000000.0
2008-10-23 04:15:00,2.16736,2.17085,2.15034,2.15482,41000000.0
2008-10-23 04:20:00,2.15661,2.17208,2.15142,2.16884,45000000.0
2008-10-23 04:25:00,2.16853,2.17147,2.1507,2.17147,44000000.0
2008-10-23 04:30:00,2.15454,2.17929,2.15256,2.17929,31000000.0
2008-10-23 04:35:00,2.18437,2.18452,2.1611,2.17807,44000000.0
2008-10-23 04:40:00,2.16124,2.18028,2.16012,2.16113,43000000.0
2008-10-23 04:45:00,2.17477,2.1806,2.1599,2.16065,40000000.0
2008-10-23 04:50:00,2.1746,2.17859,2.15673,2.17511,36000000.0
2008-10-23 04:55:00,2.17263,2.17587,2.15497,2.17134,41000000.0
2008-10-23 05:00:00,2.1541,2.17768,2.1541,2.15836,39000000.0
2008-10-23 05:05:00,2.17365,2.17975,2.15894,2.17902,52000000.0
2008-10-23 05:10:00,2.16363,2.17876,2.15786,2.17817,40000000.0
2008-10-23 05:15:00,2.16822,2.17686,2.15592,2.17651,40000000.0
2008-10-23 05:20:00,2.15567,2.17847,2.15567,2.17413,42000000.0
2008-10-23 05:25:00,2.15991,2.17685,2.15646,2.16007,45000000.0
2008-10-23 05:30:00,2.17003,2.17727,2.15656,2.17122,45000000.0
2008-10-23 05:35:00,2.17056,2.17414,2.15265,2.16919,39000000.0
2008-10-23 05:40:00,2.1739,2.1739,2.15198,2.16891,41000000.0
2008-10-23 05:45:00,2.15727,2.16909,2.14946,2.15145,43000000.0
2008-10-23 05:50:00,2.16952,2.16952,2.14807,2.16952,41000000.0
2008-10-23 05:55:00,2.16997,2.17109,2.14838,2.1555,43000000.0
2008-10-23 06:00:00,2.15844,2.17127,2.15044,2.15159,44000000.0
2008-10-23 06:05:00,2.17226,2.17236,2.15188,2.1704,44000000.0
2008-10-23 06:10:00,2.15001,2.17314,2.14965,2.15481,40000000.0
2008-10-23 06:15:00,2.15728,2.17299,2.15149,2.17276,43000000.0
2008-10-23 06:20:00,2.15196,2.17541,2.15196,2.17271,39000000.0
2008-10-23 06:25:00,2.15499,2.1758,2.15499,2.17462,43000000.0
2008-10-23 06:30:00,2.16033,2.1782,2.15679,2.15698,46000000.0
2008-10-23 06:35:00,2.17709,2.17913,2.15364,2.17913,40000000.0
2008-10-23 06:40:00,2.16488,2.18056,2.15975,2.16286,45000000.0
2008-10-23 06:45:00,2.1678,2.1772,2.15679,2.17598,39000000.0
2008-10-23 06:50:00,2.17608,2.17974,2.15657,2.17974,40000000.0
2008-10-23 06:55:00,2.18227,2.18684,2.16271,2.16449,65000000.0
2008-10-23 07:00:00,2.17111,2.18099,2.15123,2.16562,58000000.0
2008-10-23 07:05:00,2.16435,2.17216,2.14394,2.15216,47000000.0
2008-10-23 07:10:00,2.17337,2.1734,2.14926,2.1697,73000000.0
2008-10-23 07:15:00,2.15237,2.17156,2.14683,2.16687,48000000.0
2008-10-23 07:20:00,2.16714,2.16801,2.14759,2.14999,89000000.0
2008-10-23 07:25:00,2.1662,2.17136,2.15045,2.17135,70000000.0
2008-10-23 07:30:00,2.17344,2.17344,2.15073,2.16755,92000000.0
2008-10-23 07:35:00,2.15303,2.16645,2.15219,2.16645,116000000.0
2008-10-23 07:40:00,2.15216,2.16731,2.15061,2.16731,62000000.0
2008-10-23 07:45:00,2.15131,2.17286,2.15123,2.17286,46000000.0
2008-10-23 07:50:00,2.17058,2.17658,2.15508,2.17572,78000000.0
2008-10-23 07:55:00,2.17578,2.17773,2.16326,2.16497,78000000.0
2008-10-23 08:00:00,2.16631,2.16775,2.16354,2.16712,72000000.0
2008-10-23 08:05:00,2.16712,2.16816,2.16152,2.16162,102000000.0
2008-10-23 08:10:00,2.16111,2.16236,2.15344,2.15359,77000000.0
2008-10-23 08:15:00,2.15579,2.15579,2.13517,2.14367,41000000.0
2008-10-23 08:20:00,2.14459,2.14927,2.14424,2.14769,41000000.0
2008-10-23 08:25:00,2.14753,2.14753,2.14275,2.14384,41000000.0
2008-10-23 08:30:00,2.14649,2.14649,2.1412,2.14476,47000000.0
2008-10-23 08:35:00,2.14458,2.146,2.14154,2.14372,36000000.0
2008-10-23 08:40:00,2.14269,2.14685,2.14147,2.14434,38000000.0
2008-10-23 08:45:00,2.14354,2.14568,2.14234,2.14234,44000000.0
2008-10-23 08:50:00,2.14395,2.14891,2.14265,2.14757,46000000.0
2008-10-23 08:55:00,2.14795,2.15353,2.1468,2.14852,40000000.0
2008-10-23 09:00:00,2.14633,2.15521,2.14563,2.15418,42000000.0
2008-10-23 09:05:00,2.1542,2.16418,2.15373,2.16319,44000000.0
2008-10-23 09:10:00,2.16655,2.16655,2.15034,2.15118,40000000.0
2008-10-23 09:15:00,2.14804,2.1552,2.14804,2.15429,44000000.0
2008-10-23 09:20:00,2.15394,2.15394,2.14797,2.14797,37000000.0
2008-10-23 09:25:00,2.14921,2.15496,2.14872,2.15361,41000000.0
2008-10-23 09:30:00,2.15547,2.15606,2.15045,2.15191,41000000.0
2008-10-23 09:35:00,2.15161,2.15666,2.15103,2.15656,40000000.0
2008-10-23 09:40:00,2.15646,2.15646,2.14946,2.14946,46000000.0
2008-10-23 09:45:00,2.1494,2.15262,2.14866,2.14981,50000000.0
2008-10-23 09:50:00,2.15038,2.15038,2.14034,2.1427,40000000.0
2008-10-23 09:55:00,2.14278,2.14533,2.13998,2.14448,39000000.0
2008-10-23 10:00:00,2.14319,2.15153,2.14255,2.14879,48000000.0
2008-10-23 10:05:00,2.14974,2.15312,2.1491,2.14949,48000000.0
2008-10-23 10:10:00,2.15204,2.15204,2.14636,2.15014,41000000.0
2008-10-23 10:15:00,2.14897,2.1536,2.14425,2.14733,47000000.0
2008-10-23 10:20:00,2.14738,2.15214,2.14607,2.14931,39000000.0
2008-10-23 10:25:00,2.14981,2.15487,2.14705,2.15267,45000000.0
2008-10-23 10:30:00,2.14865,2.15272,2.14508,2.14668,51000000.0
2008-10-23 10:35:00,2.14978,2.15585,2.14711,2.15585,50000000.0
2008-10-23 10:40:00,2.15239,2.16283,2.15239,2.16283,41000000.0
2008-10-23 10:45:00,2.1605,2.16706,2.15852,2.1649,40000000.0
2008-10-23 10:50:00,2.16812,2.17494,2.16326,2.17494,39000000.0
2008-10-23 10:55:00,2.17553,2.1781,2.1711,2.17447,41000000.0
2008-10-23 11:00:00,2.17374,2.18098,2.17285,2.1769,43000000.0
2008-10-23 11:05:00,2.17518,2.177,2.16925,2.17094,43000000.0
2008-10-23 11:10:00,2.17189,2.17366,2.1672,2.1716,46000000.0
2008-10-23 11:15:00,2.17135,2.1782,2.16952,2.17694,41000000.0
2008-10-23 11:20:00,2.17339,2.17781,2.17318,2.17722,47000000.0
2008-10-23 11:25:00,2.17538,2.17764,2.17284,2.1769,45000000.0
2008-10-23 11:30:00,2.1746,2.18173,2.17428,2.18079,42000000.0
2008-10-23 11:35:00,2.17886,2.17965,2.17649,2.17737,45000000.0
2008-10-23 11:40:00,2.17693,2.17815,2.17287,2.17395,50000000.0
2008-10-23 11:45:00,2.17221,2.1734,2.17051,2.1713,43000000.0
2008-10-23 11:50:00,2.17122,2.17122,2.1649,2.1649,46000000.0
2008-10-23 11:55:00,2.16738,2.17358,2.16738,2.17358,46000000.0
2008-10-23 12:00:00,2.17298,2.17453,2.17178,2.17303,40000000.0
2008-10-23 12:05:00,2.173,2.1781,2.17271,2.17786,38000000.0
2008-10-23 12:10:00,2.17881,2.18053,2.17525,2.17877,40000000.0
2008-10-23 12:15:00,2.17701,2.17927,2.17694,2.17748,47000000.0
2008-10-23 12:20:00,2.17731,2.17762,2.17345,2.17391,42000000.0
2008-10-23 12:25:00,2.17076,2.1744,2.1688,2.17345,51000000.0
2008-10-23 12:30:00,2.17177,2.17572,2.17177,2.17511,46000000.0
2008-10-23 12:35:00,2.17571,2.1803,2.17452,2.18023,45000000.0
2008-10-23 12:40:00,2.18165,2.18509,2.17836,2.1817,46000000.0
2008-10-23 12:45:00,2.18075,2.18419,2.17816,2.18296,47000000.0
2008-10-23 12:50:00,2.17836,2.18344,2.178,2.18344,44000000.0
2008-10-23 12:55:00,2.18451,2.18815,2.17988,2.1845,42000000.0
2008-10-23 13:00:00,2.18321,2.18903,2.18233,2.18903,43000000.0
2008-10-23 13:05:00,2.18634,2.20068,2.18634,2.19826,46000000.0
2008-10-23 13:10:00,2.19781,2.20653,2.19688,2.20379,47000000.0
2008-10-23 13:15:00,2.2064,2.20919,2.20471,2.20884,47000000.0
2008-10-23 13:20:00,2.21046,2.21879,2.20611,2.21699,42000000.0
2008-10-23 13:25:00,2.22109,2.22924,2.2177,2.22924,43000000.0
2008-10-23 13:30:00,2.22748,2.23192,2.22231,2.22371,43000000.0
2008-10-23 13:35:00,2.22012,2.22246,2.21696,2.22142,44000000.0
2008-10-23 13:40:00,2.22225,2.22474,2.21765,2.22474,45000000.0
2008-10-23 13:45:00,2.22198,2.22318,2.21386,2.21938,46000000.0
2008-10-23 13:50:00,2.21557,2.22305,2.21557,2.22226,45000000.0
2008-10-23 13:55:00,2.22108,2.22117,2.21836,2.21897,46000000.0
2008-10-23 14:00:00,2.21661,2.22051,2.2166,2.21983,42000000.0
2008-10-23 14:05:00,2.21941,2.22041,2.21269,2.2128,47000000.0
2008-10-23 14:10:00,2.21458,2.21863,2.21458,2.21687,51000000.0
2008-10-23 14:15:00,2.21592,2.21755,2.21331,2.21331,44000000.0
2008-10-23 14:20:00,2.21283,2.21316,2.19719,2.2111,43000000.0
2008-10-23 14:25:00,2.21112,2.21112,2.20456,2.20661,38000000.0
2008-10-23 14:30:00,2.20397,2.20676,2.19281,2.19858,46000000.0
2008-10-23 14:35:00,2.19723,2.2014,2.19584,2.19624,45000000.0
2008-10-23 14:40:00,2.1955,2.19621,2.18449,2.18449,45000000.0
2008-10-23 14:45:00,2.18457,2.19332,2.18374,2.18774,50000000.0
2008-10-23 14:50:00,2.18726,2.18726,2.17282,2.18058,42000000.0
2008-10-23 14:55:00,2.1792,2.1903,2.17443,2.18941,42000000.0
2008-10-23 15:00:00,2.18979,2.19021,2.17458,2.17524,44000000.0
2008-10-23 15:05:00,2.17662,2.17702,2.16262,2.16519,46000000.0
2008-10-23 15:10:00,2.16521,2.16521,2.14848,2.15707,47000000.0
2008-10-23 15:15:00,2.15544,2.17427,2.15487,2.17101,42000000.0
2008-10-23 15:20:00,2.17245,2.17563,2.16599,2.17563,41000000.0
2008-10-23 15:25:00,2.17659,2.18613,2.17583,2.18099,49000000.0
2008-10-23 15:30:00,2.18068,2.18133,2.16877,2.16877,46000000.0
2008-10-23 15:35:00,2.16881,2.17354,2.15992,2.16732,47000000.0
2008-10-23 15:40:00,2.1679,2.17402,2.16105,2.17163,46000000.0
2008-10-23 15:45:00,2.17119,2.18652,2.17104,2.18468,40000000.0
2008-10-23 15:50:00,2.18677,2.19356,2.17636,2.17807,48000000.0
2008-10-23 15:55:00,2.18143,2.1868,2.17523,2.17523,40000000.0
2008-10-23 16:00:00,2.17626,2.18028,2.17461,2.1796,35000000.0
2008-10-23 16:05:00,2.17927,2.18192,2.17321,2.17624,48000000.0
2008-10-23 16:10:00,2.17619,2.17643,2.16629,2.16678,48000000.0
2008-10-23 16:15:00,2.16588,2.16858,2.16363,2.16432,45000000.0
2008-10-23 16:20:00,2.16424,2.16441,2.15232,2.15359,51000000.0
2008-10-23 16:25:00,2.15352,2.16095,2.15343,2.16095,38000000.0
2008-10-23 16:30:00,2.16135,2.16135,2.151,2.15365,45000000.0
2008-10-23 16:35:00,2.1539,2.1539,2.14638,2.14935,37000000.0
2008-10-23 16:40:00,2.14909,2.15604,2.14885,2.15368,45000000.0
2008-10-23 16:45:00,2.15296,2.15327,2.1383,2.14616,41000000.0
2008-10-23 16:50:00,2.14715,2.14803,2.14529,2.14592,46000000.0
2008-10-23 16:55:00,2.1458,2.14612,2.13705,2.13705,41000000.0
2008-10-23 17:00:00,2.13609,2.13654,2.11855,2.12536,42000000.0
2008-10-23 17:05:00,2.12626,2.13389,2.12612,2.1333,43000000.0
2008-10-23 17:10:00,2.13383,2.13835,2.13383,2.13641,30000000.0
2008-10-23 17:15:00,2.13605,2.14256,2.13548,2.14243,42000000.0
2008-10-23 17:20:00,2.14378,2.14966,2.13994,2.13994,45000000.0
2008-10-23 17:25:00,2.13995,2.15391,2.1397,2.15249,45000000.0
2008-10-23 17:30:00,2.15189,2.15452,2.14803,2.15105,36000000.0
2008-10-23 17:35:00,2.15226,2.15248,2.14757,2.15062,43000000.0
2008-10-23 17:40:00,2.15196,2.16052,2.15134,2.15996,38000000.0
2008-10-23 17:45:00,2.15944,2.16397,2.15857,2.16298,54000000.0
2008-10-23 17:50:00,2.16358,2.1662,2.1627,2.16545,45000000.0
2008-10-23 17:55:00,2.16688,2.16715,2.16402,2.16555,43000000.0
2008-10-23 18:00:00,2.16392,2.16571,2.15633,2.15635,42000000.0
2008-10-23 18:05:00,2.15753,2.16222,2.15547,2.15547,42000000.0
2008-10-23 18:10:00,2.15771,2.16226,2.15358,2.15795,43000000.0
2008-10-23 18:15:00,2.15751,2.16737,2.15742,2.16737,42000000.0
2008-10-23 18:20:00,2.1691,2.17696,2.16843,2.16972,44000000.0
2008-10-23 18:25:00,2.17094,2.17607,2.17062,2.17607,47000000.0
2008-10-23 18:30:00,2.176,2.18224,2.17551,2.17839,44000000.0
2008-10-23 18:35:00,2.17786,2.18262,2.17717,2.18105,42000000.0
2008-10-23 18:40:00,2.18072,2.18586,2.17022,2.17022,45000000.0
2008-10-23 18:45:00,2.17002,2.17879,2.16102,2.17487,43000000.0
2008-10-23 18:50:00,2.17545,2.1775,2.17158,2.17362,45000000.0
2008-10-23 18:55:00,2.17362,2.1758,2.17313,2.17484,41000000.0
2008-10-23 19:00:00,2.17454,2.18021,2.17363,2.17974,47000000.0
2008-10-23 19:05:00,2.1794,2.17991,2.17719,2.17859,46000000.0
2008-10-23 19:10:00,2.17907,2.1791,2.16966,2.17172,45000000.0
2008-10-23 19:15:00,2.16787,2.16846,2.14923,2.1552,47000000.0
2008-10-23 19:20:00,2.15418,2.15418,2.13242,2.13242,50000000.0
2008-10-23 19:25:00,2.1347,2.14918,2.12421,2.12421,45000000.0
2008-10-23 19:30:00,2.14523,2.15607,2.12803,2.15134,44000000.0
2008-10-23 19:35:00,2.1405,2.15527,2.13293,2.15092,43000000.0
2008-10-23 19:40:00,2.1369,2.15096,2.13081,2.13081,47000000.0
2008-10-23 19:45:00,2.14763,2.14763,2.12303,2.13674,46000000.0
2008-10-23 19:50:00,2.11966,2.1503,2.11724,2.14408,36000000.0
2008-10-23 19:55:00,2.1568,2.1568,2.13001,2.14942,41000000.0
2008-10-23 20:00:00,2.13309,2.15608,2.13309,2.15608,43000000.0
2008-10-23 20:05:00,2.14595,2.15905,2.13758,2.14587,42000000.0
2008-10-23 20:10:00,2.15541,2.15794,2.13798,2.14986,39000000.0
2008-10-23 20:15:00,2.14683,2.16261,2.1445,2.14504,44000000.0
2008-10-23 20:20:00,2.16032,2.16447,2.14584,2.15222,44000000.0
2008-10-23 20:25:00,2.16123,2.16669,2.12148,2.14763,45000000.0
2008-10-23 20:30:00,2.14553,2.15946,2.12854,2.14362,45000000.0
2008-10-23 20:35:00,2.13578,2.14562,2.12931,2.14084,44000000.0
2008-10-23 20:40:00,2.1354,2.13995,2.12591,2.12682,40000000.0
2008-10-23 20:45:00,2.13997,2.14161,2.12488,2.1275,41000000.0
2008-10-23 20:50:00,2.12802,2.14308,2.1261,2.1261,46000000.0
2008-10-23 20:55:00,2.12381,2.14256,2.12381,2.13993,42000000.0
2008-10-23 21:00:00,2.12894,2.14105,2.12262,2.12262,45000000.0
2008-10-23 21:05:00,2.12243,2.13768,2.12141,2.12423,42000000.0
2008-10-23 21:10:00,2.12104,2.13325,2.11098,2.11233,46000000.0
2008-10-23 21:15:00,2.12766,2.12766,2.11021,2.11021,49000000.0
2008-10-23 21:20:00,2.12685,2.12885,2.1112,2.11229,41000000.0
2008-10-23 21:25:00,2.11199,2.12962,2.10928,2.12962,52000000.0
2008-10-23 21:30:00,2.12149,2.13459,2.11704,2.11991,45000000.0
2008-10-23 21:35:00,2.13502,2.13502,2.11306,2.11434,48000000.0
2008-10-23 21:40:00,2.11427,2.13055,2.11415,2.11519,45000000.0
2008-10-23 21:45:00,2.13311,2.13843,2.11685,2.13827,48000000.0
2008-10-23 21:50:00,2.1261,2.13683,2.11998,2.12007,40000000.0
2008-10-23 21:55:00,2.13154,2.13326,2.11672,2.11777,42000000.0
2008-10-23 22:00:00,2.12963,2.13336,2.11586,2.11586,44000000.0
2008-10-23 22:05:00,2.13248,2.1338,2.11647,2.1338,38000000.0
2008-10-23 22:10:00,2.13153,2.13219,2.11662,2.1299,39000000.0
2008-10-23 22:15:00,2.13077,2.13478,2.11374,2.11575,40000000.0
2008-10-23 22:20:00,2.13748,2.13955,2.11058,2.11759,42000000.0
2008-10-23 22:25:00,2.11978,2.13363,2.11465,2.11465,44000000.0
2008-10-23 22:30:00,2.13172,2.13628,2.11121,2.11121,38000000.0
2008-10-23 22:35:00,2.12606,2.14171,2.11621,2.11989,44000000.0
2008-10-23 22:40:00,2.12138,2.14084,2.12138,2.13077,48000000.0
2008-10-23 22:45:00,2.13024,2.13075,2.1213,2.12945,47000000.0
2008-10-23 22:50:00,2.12918,2.13789,2.12023,2.13004,48000000.0
2008-10-23 22:55:00,2.12857,2.13445,2.12016,2.13161,45000000.0
2008-10-23 23:00:00,2.14071,2.14071,2.13167,2.13563,42000000.0
2008-10-23 23:05:00,2.13606,2.14099,2.13544,2.13875,44000000.0
2008-10-23 23:10:00,2.13761,2.14088,2.13721,2.14011,43000000.0
2008-10-23 23:15:00,2.14227,2.15002,2.1405,2.1405,44000000.0
2008-10-23 23:20:00,2.14145,2.14145,2.13795,2.13809,40000000.0
2008-10-23 23:25:00,2.13777,2.14145,2.13687,2.13804,44000000.0
2008-10-23 23:30:00,2.14166,2.14244,2.13363,2.13612,43000000.0
2008-10-23 23:35:00,2.13868,2.13955,2.1354,2.13819,37000000.0
2008-10-23 23:40:00,2.13771,2.14143,2.13409,2.14143,40000000.0
2008-10-23 23:45:00,2.13868,2.14515,2.13644,2.14515,45000000.0
2008-10-23 23:50:00,2.14584,2.14584,2.12269,2.12269,48000000.0
2008-10-23 23:55:00,2.13775,2.14277,2.11531,2.1158,45000000.0
2008-10-24 00:00:00,2.13633,2.13689,2.09926,2.09963,46000000.0
2008-10-24 00:05:00,2.10932,2.13681,2.09986,2.10296,43000000.0
2008-10-24 00:10:00,2.12804,2.13762,2.10068,2.10075,47000000.0
2008-10-24 00:15:00,2.13809,2.13908,2.10179,2.10248,35000000.0
2008-10-24 00:20:00,2.13967,2.13967,2.10097,2.10107,41000000.0
2008-10-24 00:25:00,2.12823,2.13686,2.0994,2.10441,31000000.0
2008-10-24 00:30:00,2.13636,2.13636,2.0983,2.09854,43000000.0
2008-10-24 00:35:00,2.12553,2.13381,2.09688,2.10634,44000000.0
2008-10-24 00:40:00,2.13518,2.13533,2.09344,2.10404,40000000.0
2008-10-24 00:45:00,2.13256,2.13258,2.09447,2.10033,58000000.0
2008-10-24 00:50:00,2.10327,2.13433,2.09768,2.09768,38000000.0
2008-10-24 00:55:00,2.13118,2.13417,2.09674,2.12852,61000000.0
2008-10-24 01:00:00,2.10442,2.13378,2.09952,2.12436,64000000.0
2008-10-24 01:05:00,2.12675,2.13145,2.12176,2.12176,46000000.0
2008-10-24 01:10:00,2.1335,2.14001,2.12645,2.13848,45000000.0
2008-10-24 01:15:00,2.13753,2.13753,2.12312,2.12629,46000000.0
2008-10-24 01:20:00,2.1338,2.13383,2.12415,2.12894,45000000.0
2008-10-24 01:25:00,2.1211,2.13077,2.12047,2.12047,62000000.0
2008-10-24 01:30:00,2.12012,2.12972,2.12009,2.12114,65000000.0
2008-10-24 01:35:00,2.13029,2.13029,2.11858,2.12877,48000000.0
2008-10-24 01:40:00,2.12723,2.12967,2.1193,2.12862,43000000.0
2008-10-24 01:45:00,2.12903,2.12903,2.11717,2.11717,45000000.0
2008-10-24 01:50:00,2.11998,2.1276,2.1183,2.11849,43000000.0
2008-10-24 01:55:00,2.11718,2.12735,2.11663,2.11663,37000000.0
2008-10-24 02:00:00,2.12729,2.12729,2.11655,2.1175,33000000.0
2008-10-24 02:05:00,2.123,2.12552,2.11286,2.11451,43000000.0
2008-10-24 02:10:00,2.11362,2.12372,2.11356,2.11356,41000000.0
2008-10-24 02:15:00,2.12315,2.12315,2.1113,2.11279,59000000.0
2008-10-24 02:20:00,2.11446,2.1276,2.11215,2.11754,37000000.0
2008-10-24 02:25:00,2.11864,2.12746,2.11755,2.12697,57000000.0
2008-10-24 02:30:00,2.114,2.13201,2.114,2.13148,64000000.0
2008-10-24 02:35:00,2.12231,2.1346,2.11974,2.11974,46000000.0
2008-10-24 02:40:00,2.12702,2.12862,2.11794,2.12585,43000000.0
2008-10-24 02:45:00,2.11991,2.12686,2.11874,2.12562,47000000.0
2008-10-24 02:50:00,2.12495,2.12554,2.11453,2.11484,47000000.0
2008-10-24 02:55:00,2.12099,2.12651,2.11149,2.12183,42000000.0
2008-10-24 03:00:00,2.11321,2.12462,2.11306,2.12392,55000000.0
2008-10-24 03:05:00,2.11398,2.12642,2.11398,2.12604,67000000.0
2008-10-24 03:10:00,2.11943,2.1252,2.11224,2.11496,49000000.0
2008-10-24 03:15:00,2.12319,2.12419,2.11328,2.11534,42000000.0
2008-10-24 03:20:00,2.12279,2.12791,2.11703,2.11736,46000000.0
2008-10-24 03:25:00,2.12723,2.12988,2.11826,2.12009,45000000.0
2008-10-24 03:30:00,2.12255,2.12959,2.11932,2.11953,48000000.0
2008-10-24 03:35:00,2.11923,2.12893,2.11714,2.11748,43000000.0
2008-10-24 03:40:00,2.12427,2.1271,2.11738,2.11785,45000000.0
2008-10-24 03:45:00,2.1196,2.12787,2.11727,2.11727,49000000.0
2008-10-24 03:50:00,2.12458,2.12458,2.10835,2.11746,44000000.0
2008-10-24 03:55:00,2.10913,2.11949,2.10913,2.11949,45000000.0
2008-10-24 04:00:00,2.10939,2.12559,2.1084,2.12539,43000000.0
2008-10-24 04:05:00,2.1155,2.12814,2.11251,2.128,45000000.0
2008-10-24 04:10:00,2.12577,2.12673,2.11706,2.11706,37000000.0
2008-10-24 04:15:00,2.1273,2.1273,2.11315,2.11324,38000000.0
2008-10-24 04:20:00,2.11641,2.12802,2.11641,2.12802,45000000.0
2008-10-24 04:25:00,2.12582,2.12802,2.11815,2.11872,48000000.0
2008-10-24 04:30:00,2.12827,2.12827,2.1169,2.11736,43000000.0
2008-10-24 04:35:00,2.12512,2.12512,2.11109,2.12382,43000000.0
2008-10-24 04:40:00,2.1141,2.12441,2.1127,2.11658,42000000.0
2008-10-24 04:45:00,2.11793,2.1262,2.11586,2.1262,34000000.0
2008-10-24 04:50:00,2.12422,2.12511,2.10756,2.10756,33000000.0
2008-10-24 04:55:00,2.1172,2.1172,2.10721,2.10723,41000000.0
2008-10-24 05:00:00,2.11567,2.11572,2.10561,2.10696,44000000.0
2008-10-24 05:05:00,2.10543,2.11548,2.10442,2.1067,44000000.0
2008-10-24 05:10:00,2.1048,2.11485,2.10405,2.10478,40000000.0
2008-10-24 05:15:00,2.11202,2.11512,2.10476,2.11302,40000000.0
2008-10-24 05:20:00,2.1117,2.11426,2.10387,2.10387,40000000.0
2008-10-24 05:25:00,2.11132,2.11451,2.10364,2.10364,45000000.0
2008-10-24 05:30:00,2.1132,2.11927,2.10261,2.11047,40000000.0
2008-10-24 05:35:00,2.11727,2.1227,2.11248,2.1227,39000000.0
2008-10-24 05:40:00,2.12288,2.1246,2.11317,2.12243,41000000.0
2008-10-24 05:45:00,2.12136,2.12136,2.11202,2.11202,43000000.0
2008-10-24 05:50:00,2.11438,2.12541,2.11189,2.12006,40000000.0
2008-10-24 05:55:00,2.12665,2.13106,2.11888,2.11888,43000000.0
2008-10-24 06:00:00,2.12411,2.13113,2.11921,2.12105,44000000.0
2008-10-24 06:05:00,2.12945,2.13249,2.11937,2.13085,44000000.0
2008-10-24 06:10:00,2.12264,2.1378,2.12264,2.13,40000000.0
2008-10-24 06:15:00,2.13988,2.13988,2.12694,2.13424,43000000.0
2008-10-24 06:20:00,2.13373,2.13836,2.12652,2.13699,39000000.0
2008-10-24 06:25:00,2.13562,2.13865,2.11148,2.11154,43000000.0
2008-10-24 06:30:00,2.11955,2.12598,2.11273,2.11643,46000000.0
2008-10-24 06:35:00,2.12067,2.13727,2.12067,2.12931,40000000.0
2008-10-24 06:40:00,2.13526,2.13911,2.11788,2.1286,45000000.0
2008-10-24 06:45:00,2.13832,2.16173,2.13832,2.14394,39000000.0
2008-10-24 06:50:00,2.15421,2.15445,2.12029,2.14565,40000000.0
2008-10-24 06:55:00,2.14761,2.16967,2.13739,2.16967,65000000.0
2008-10-24 07:00:00,2.14105,2.14858,2.13758,2.13758,58000000.0
2008-10-24 07:05:00,2.14441,2.14656,2.13679,2.14457,47000000.0
2008-10-24 07:10:00,2.14379,2.16851,2.13615,2.16851,73000000.0
2008-10-24 07:15:00,2.14954,2.15115,2.13475,2.1462,48000000.0
2008-10-24 07:20:00,2.13795,2.14644,2.13262,2.13262,89000000.0
2008-10-24 07:25:00,2.14049,2.14049,2.12987,2.12995,70000000.0
2008-10-24 07:30:00,2.16072,2.16072,2.13176,2.13835,92000000.0
2008-10-24 07:35:00,2.14095,2.14736,2.13324,2.13473,116000000.0
2008-10-24 07:40:00,2.14172,2.15449,2.13656,2.15401,62000000.0
2008-10-24 07:45:00,2.15551,2.15551,2.14235,2.14822,46000000.0
2008-10-24 07:50:00,2.14891,2.1626,2.14554,2.1622,78000000.0
2008-10-24 07:55:00,2.15469,2.16795,2.15365,2.15695,78000000.0
2008-10-24 08:00:00,2.16625,2.17365,2.1567,2.16639,72000000.0
2008-10-24 08:05:00,2.15669,2.16876,2.15623,2.15854,102000000.0
2008-10-24 08:10:00,2.16802,2.17229,2.15856,2.16889,77000000.0
2008-10-24 08:15:00,2.16001,2.17516,2.15521,2.16082,41000000.0
2008-10-24 08:20:00,2.16097,2.16513,2.14926,2.15529,41000000.0
2008-10-24 08:25:00,2.15303,2.17001,2.15303,2.16203,41000000.0
2008-10-24 08:30:00,2.16588,2.16984,2.15598,2.16984,47000000.0
2008-10-24 08:35:00,2.16339,2.16621,2.15251,2.155,36000000.0
2008-10-24 08:40:00,2.16248,2.1634,2.15022,2.15425,38000000.0
2008-10-24 08:45:00,2.15659,2.16216,2.15659,2.15797,44000000.0
2008-10-24 08:50:00,2.15505,2.15781,2.1312,2.1312,46000000.0
2008-10-24 08:55:00,2.13157,2.14618,2.13157,2.14618,40000000.0
2008-10-24 09:00:00,2.14712,2.14746,2.13874,2.14702,42000000.0
2008-10-24 09:05:00,2.14698,2.15266,2.14403,2.1502,44000000.0
2008-10-24 09:10:00,2.14851,2.14926,2.13618,2.137,40000000.0
2008-10-24 09:15:00,2.13664,2.13871,2.13492,2.13506,44000000.0
2008-10-24 09:20:00,2.1315,2.13328,2.11803,2.12689,37000000.0
2008-10-24 09:25:00,2.12664,2.12664,2.12114,2.12552,41000000.0
2008-10-24 09:30:00,2.12712,2.12892,2.12317,2.12892,41000000.0
2008-10-24 09:35:00,2.1294,2.13003,2.12396,2.13003,40000000.0
2008-10-24 09:40:00,2.13083,2.13463,2.12867,2.13101,46000000.0
2008-10-24 09:45:00,2.13035,2.13961,2.12984,2.1361,50000000.0
2008-10-24 09:50:00,2.1399,2.14086,2.13239,2.13815,40000000.0
2008-10-24 09:55:00,2.14137,2.14641,2.14015,2.14487,39000000.0
2008-10-24 10:00:00,2.14749,2.148,2.14427,2.14673,48000000.0
2008-10-24 10:05:00,2.14669,2.14715,2.13447,2.13661,48000000.0
2008-10-24 10:10:00,2.13749,2.1449,2.13569,2.14401,41000000.0
2008-10-24 10:15:00,2.14605,2.15537,2.14239,2.14779,47000000.0
2008-10-24 10:20:00,2.14597,2.14685,2.13711,2.13711,39000000.0
2008-10-24 10:25:00,2.14017,2.14165,2.13259,2.13665,45000000.0
2008-10-24 10:30:00,2.13872,2.14288,2.13317,2.13319,51000000.0
2008-10-24 10:35:00,2.13633,2.13681,2.13004,2.13211,50000000.0
2008-10-24 10:40:00,2.13446,2.13699,2.12974,2.13699,41000000.0
2008-10-24 10:45:00,2.13744,2.13754,2.12974,2.13435,40000000.0
2008-10-24 10:50:00,2.13316,2.13811,2.13196,2.13811,39000000.0
2008-10-24 10:55:00,2.13568,2.14403,2.1345,2.14403,41000000.0
2008-10-24 11:00:00,2.1426,2.14867,2.13917,2.14569,43000000.0
2008-10-24 11:05:00,2.15171,2.15846,2.14989,2.15846,43000000.0
2008-10-24 11:10:00,2.1591,2.16074,2.14717,2.14797,46000000.0
2008-10-24 11:15:00,2.14887,2.15984,2.14768,2.15088,41000000.0
2008-10-24 11:20:00,2.15124,2.15742,2.1443,2.14813,47000000.0
2008-10-24 11:25:00,2.14903,2.1494,2.1394,2.14402,45000000.0
2008-10-24 11:30:00,2.14088,2.15061,2.14088,2.1506,42000000.0
2008-10-24 11:35:00,2.14798,2.16129,2.14723,2.15553,45000000.0
2008-10-24 11:40:00,2.15409,2.1595,2.1538,2.15722,50000000.0
2008-10-24 11:45:00,2.15769,2.15916,2.15315,2.15647,43000000.0
2008-10-24 11:50:00,2.15976,2.15976,2.14425,2.15158,46000000.0
2008-10-24 11:55:00,2.15143,2.15143,2.14115,2.14115,46000000.0
2008-10-24 12:00:00,2.14326,2.14326,2.12614,2.138,40000000.0
2008-10-24 12:05:00,2.13753,2.14339,2.13465,2.13992,38000000.0
2008-10-24 12:10:00,2.14192,2.1453,2.13874,2.13874,40000000.0
2008-10-24 12:15:00,2.13807,2.14319,2.13688,2.13842,47000000.0
2008-10-24 12:20:00,2.13875,2.13982,2.1352,2.13753,42000000.0
2008-10-24 12:25:00,2.13724,2.14216,2.136,2.13824,51000000.0
2008-10-24 12:30:00,2.14092,2.14697,2.13846,2.14132,46000000.0
2008-10-24 12:35:00,2.14004,2.14487,2.13937,2.14257,45000000.0
2008-10-24 12:40:00,2.13967,2.14495,2.13867,2.14093,46000000.0
2008-10-24 12:45:00,2.14214,2.14407,2.13874,2.14004,47000000.0
2008-10-24 12:50:00,2.13964,2.1465,2.1362,2.14029,44000000.0
2008-10-24 12:55:00,2.14048,2.14791,2.13746,2.14112,42000000.0
2008-10-24 13:00:00,2.14114,2.14465,2.1379,2.13889,43000000.0
2008-10-24 13:05:00,2.13623,2.14356,2.13495,2.14336,46000000.0
2008-10-24 13:10:00,2.14248,2.14701,2.14016,2.14418,47000000.0
2008-10-24 13:15:00,2.14656,2.15817,2.14551,2.15651,47000000.0
2008-10-24 13:20:00,2.15757,2.15758,2.15131,2.15142,42000000.0
2008-10-24 13:25:00,2.15389,2.15794,2.15204,2.1533,43000000.0
2008-10-24 13:30:00,2.15508,2.15607,2.15045,2.15277,43000000.0
2008-10-24 13:35:00,2.14977,2.15282,2.14494,2.1465,44000000.0
2008-10-24 13:40:00,2.14832,2.15114,2.13834,2.14016,45000000.0
2008-10-24 13:45:00,2.14225,2.14518,2.13963,2.14284,46000000.0
2008-10-24 13:50:00,2.14154,2.14819,2.13966,2.14786,45000000.0
2008-10-24 13:55:00,2.14443,2.14637,2.13566,2.13907,46000000.0
2008-10-24 14:00:00,2.13793,2.14095,2.13246,2.13524,42000000.0
2008-10-24 14:05:00,2.13401,2.13737,2.12922,2.13329,47000000.0
2008-10-24 14:10:00,2.13672,2.1423,2.13418,2.13704,51000000.0
2008-10-24 14:15:00,2.13521,2.13957,2.13333,2.13743,44000000.0
2008-10-24 14:20:00,2.13441,2.13843,2.13255,2.13583,43000000.0
2008-10-24 14:25:00,2.13415,2.13505,2.12909,2.13377,38000000.0
2008-10-24 14:30:00,2.133,2.13709,2.13145,2.13709,46000000.0
2008-10-24 14:35:00,2.13529,2.14267,2.13503,2.14267,45000000.0
2008-10-24 14:40:00,2.1395,2.14753,2.13928,2.14522,45000000.0
2008-10-24 14:45:00,2.14538,2.14722,2.14051,2.14518,50000000.0
2008-10-24 14:50:00,2.14201,2.14674,2.14034,2.14045,42000000.0
2008-10-24 14:55:00,2.14467,2.14685,2.14074,2.14074,42000000.0
2008-10-24 15:00:00,2.14416,2.14416,2.13351,2.13809,44000000.0
2008-10-24 15:05:00,2.13625,2.13775,2.13092,2.13775,46000000.0
2008-10-24 15:10:00,2.13681,2.14032,2.13643,2.13718,36000000.0
2008-10-24 15:15:00,2.14199,2.14551,2.13972,2.14551,42000000.0
2008-10-24 15:20:00,2.14304,2.14627,2.14209,2.14291,41000000.0
2008-10-24 15:25:00,2.14198,2.15419,2.14133,2.153,49000000.0
2008-10-24 15:30:00,2.15205,2.15473,2.14765,2.15146,46000000.0
2008-10-24 15:35:00,2.14914,2.14914,2.13859,2.14209,47000000.0
2008-10-24 15:40:00,2.144,2.15042,2.14169,2.15014,46000000.0
2008-10-24 15:45:00,2.15003,2.15604,2.14789,2.14969,40000000.0
2008-10-24 15:50:00,2.14711,2.15147,2.1411,2.14606,48000000.0
2008-10-24 15:55:00,2.14491,2.15032,2.14008,2.14655,40000000.0
2008-10-24 16:00:00,2.14515,2.14515,2.13669,2.14093,35000000.0
2008-10-24 16:05:00,2.14235,2.14519,2.14011,2.14519,48000000.0
2008-10-24 16:10:00,2.14652,2.15044,2.14496,2.14774,48000000.0
2008-10-24 16:15:00,2.14968,2.15201,2.14388,2.14689,45000000.0
2008-10-24 16:20:00,2.14768,2.15127,2.14451,2.15079,51000000.0
2008-10-24 16:25:00,2.1505,2.15379,2.14972,2.15134,38000000.0
2008-10-24 16:30:00,2.1541,2.16797,2.14415,2.14472,45000000.0
2008-10-24 16:35:00,2.14671,2.14948,2.14604,2.14604,37000000.0
2008-10-24 16:40:00,2.1465,2.15127,2.14631,2.14809,45000000.0
2008-10-24 16:45:00,2.1494,2.15064,2.14511,2.14597,41000000.0
2008-10-24 16:50:00,2.14825,2.15726,2.14825,2.15726,46000000.0
2008-10-24 16:55:00,2.15593,2.16302,2.15538,2.16234,41000000.0
2008-10-24 17:00:00,2.16452,2.16469,2.15442,2.15475,42000000.0
2008-10-24 17:05:00,2.15684,2.16018,2.15405,2.15604,43000000.0
2008-10-24 17:10:00,2.15687,2.1613,2.15434,2.15919,49000000.0
2008-10-24 17:15:00,2.1589,2.16184,2.15758,2.16057,42000000.0
2008-10-24 17:20:00,2.1594,2.16044,2.15171,2.15289,45000000.0
2008-10-24 17:25:00,2.15186,2.15569,2.15017,2.15461,45000000.0
2008-10-24 17:30:00,2.15481,2.15485,2.14164,2.14164,36000000.0
2008-10-24 17:35:00,2.14452,2.14453,2.13708,2.13832,43000000.0
2008-10-24 17:40:00,2.13774,2.14301,2.13595,2.13992,38000000.0
2008-10-24 17:45:00,2.14036,2.14149,2.1343,2.13866,54000000.0
2008-10-24 17:50:00,2.13935,2.14075,2.13492,2.14023,45000000.0
2008-10-24 17:55:00,2.1407,2.14142,2.13279,2.13279,43000000.0
2008-10-24 18:00:00,2.13724,2.14483,2.13516,2.14196,42000000.0
2008-10-24 18:05:00,2.14187,2.14533,2.14031,2.14177,42000000.0
2008-10-24 18:10:00,2.14026,2.14392,2.13601,2.14191,43000000.0
2008-10-24 18:15:00,2.14325,2.14325,2.13525,2.13732,42000000.0
2008-10-24 18:20:00,2.13867,2.14087,2.13314,2.1339,44000000.0
2008-10-24 18:25:00,2.1355,2.13975,2.13502,2.13975,47000000.0
2008-10-24 18:30:00,2.14193,2.14387,2.13772,2.13796,44000000.0
2008-10-24 18:35:00,2.13781,2.13952,2.1361,2.13742,42000000.0
2008-10-24 18:40:00,2.13642,2.13642,2.13185,2.13227,45000000.0
2008-10-24 18:45:00,2.13193,2.13751,2.13193,2.13707,43000000.0
2008-10-24 18:50:00,2.13702,2.13947,2.1365,2.1382,45000000.0
2008-10-24 18:55:00,2.138,2.14014,2.13615,2.13895,41000000.0
2008-10-24 19:00:00,2.13915,2.14123,2.13579,2.13759,47000000.0
2008-10-24 19:05:00,2.13855,2.13963,2.13627,2.13627,46000000.0
2008-10-24 19:10:00,2.13623,2.14039,2.1346,2.13859,45000000.0
2008-10-24 19:15:00,2.13878,2.1458,2.13878,2.1458,47000000.0
2008-10-24 19:20:00,2.14519,2.14673,2.14121,2.14123,50000000.0
2008-10-24 19:25:00,2.14135,2.14159,2.13617,2.13803,45000000.0
2008-10-24 19:30:00,2.13856,2.14059,2.13688,2.13792,44000000.0
2008-10-24 19:35:00,2.1379,2.13958,2.13596,2.13611,43000000.0
2008-10-24 19:40:00,2.13618,2.13628,2.1345,2.1354,47000000.0
2008-10-24 19:45:00,2.14263,2.14263,2.13255,2.135,46000000.0
2008-10-24 19:50:00,2.13547,2.14116,2.13444,2.14095,36000000.0
2008-10-24 19:55:00,2.14116,2.14198,2.1385,2.13962,41000000.0
2008-10-24 20:00:00,2.14184,2.14184,2.13262,2.13262,43000000.0
2008-10-24 20:05:00,2.13137,2.13137,2.12847,2.13088,42000000.0
2008-10-24 20:10:00,2.13171,2.13503,2.13171,2.13401,39000000.0
2008-10-24 20:15:00,2.13506,2.13553,2.13366,2.13553,44000000.0
2008-10-24 20:20:00,2.13434,2.13434,2.12411,2.1313,44000000.0
2008-10-24 20:25:00,2.13135,2.13135,2.1274,2.13011,45000000.0
2008-10-24 20:30:00,2.1329,2.1329,2.12785,2.13208,45000000.0
2008-10-24 20:35:00,2.13016,2.13016,2.12232,2.12557,44000000.0
2008-10-24 20:40:00,2.1278,2.13027,2.12728,2.12877,40000000.0
2008-10-24 20:45:00,2.13161,2.13161,2.12506,2.12621,41000000.0
2008-10-24 20:50:00,2.12695,2.13381,2.12695,2.13118,46000000.0
2008-10-24 20:55:00,2.13114,2.13196,2.12748,2.12935,42000000.0
2008-10-24 21:00:00,2.13005,2.13574,2.13005,2.13263,45000000.0
2008-10-24 21:05:00,2.13269,2.13615,2.13249,2.13564,42000000.0
2008-10-24 21:10:00,2.13485,2.13752,2.13455,2.13455,46000000.0
2008-10-24 21:15:00,2.13416,2.13564,2.13296,2.13301,49000000.0
2008-10-24 21:20:00,2.13259,2.13675,2.1312,2.13203,43000000.0
2008-10-24 21:25:00,2.13261,2.1343,2.13242,2.13363,52000000.0
2008-10-24 21:30:00,2.13592,2.13592,2.13093,2.13213,45000000.0
2008-10-24 21:35:00,2.13163,2.13181,2.12804,2.12891,48000000.0
2008-10-24 21:40:00,2.12875,2.13221,2.12259,2.12259,36000000.0
2008-10-24 21:45:00,2.12567,2.12991,2.12312,2.12991,45000000.0
2008-10-24 21:50:00,2.13128,2.13178,2.12142,2.12153,40000000.0
2008-10-24 21:55:00,2.12157,2.12413,2.11912,2.12412,42000000.0
2008-10-24 22:00:00,2.12682,2.12682,2.12335,2.12523,46000000.0
2008-10-24 22:05:00,2.1252,2.12857,2.12515,2.12833,38000000.0
2008-10-24 22:10:00,2.12815,2.12924,2.12811,2.12842,39000000.0
2008-10-24 22:15:00,2.12938,2.1303,2.12603,2.12655,40000000.0
2008-10-24 22:20:00,2.12656,2.13271,2.12649,2.13259,42000000.0
2008-10-24 22:25:00,2.13273,2.13598,2.13272,2.13584,44000000.0
2008-10-24 22:30:00,2.13665,2.13826,2.13665,2.1375,38000000.0
2008-10-24 22:35:00,2.13727,2.14176,2.13692,2.14158,44000000.0
2008-10-24 22:40:00,2.13526,2.13916,2.13437,2.13916,48000000.0
2008-10-24 22:45:00,2.13405,2.14511,2.13364,2.13553,47000000.0
2008-10-24 22:50:00,2.13768,2.14487,2.13604,2.13605,48000000.0
2008-10-24 22:55:00,2.1359,2.15828,2.13588,2.15828,45000000.0
2008-10-26 23:00:00,2.13388,2.15356,2.13388,2.14693,42000000.0
2008-10-26 23:05:00,2.14719,2.14748,2.13084,2.13168,44000000.0
2008-10-26 23:10:00,2.13135,2.13141,2.12801,2.12805,36000000.0
2008-10-26 23:15:00,2.14228,2.14228,2.12737,2.12984,44000000.0
2008-10-26 23:20:00,2.12664,2.13108,2.12653,2.12784,40000000.0
2008-10-26 23:25:00,2.13121,2.13132,2.12675,2.12683,44000000.0
2008-10-26 23:30:00,2.12752,2.13005,2.12612,2.13005,43000000.0
2008-10-26 23:35:00,2.12987,2.12987,2.1257,2.12592,37000000.0
2008-10-26 23:40:00,2.12565,2.12867,2.12463,2.12463,33000000.0
2008-10-26 23:45:00,2.12463,2.1284,2.12433,2.126,45000000.0
2008-10-26 23:50:00,2.12925,2.12925,2.12549,2.12875,39000000.0
2008-10-26 23:55:00,2.12898,2.12898,2.12364,2.12412,37000000.0
2008-10-27 00:00:00,2.12474,2.12781,2.12207,2.12207,46000000.0
2008-10-27 00:05:00,2.12719,2.12802,2.12105,2.12187,43000000.0
2008-10-27 00:10:00,2.12667,2.12786,2.12114,2.12192,47000000.0
2008-10-27 00:15:00,2.12383,2.1286,2.12204,2.1283,43000000.0
2008-10-27 00:20:00,2.1235,2.1305,2.1235,2.12352,49000000.0
2008-10-27 00:25:00,2.1244,2.12749,2.12092,2.12097,40000000.0
2008-10-27 00:30:00,2.12786,2.13505,2.12188,2.13023,43000000.0
2008-10-27 00:35:00,2.12855,2.13417,2.12709,2.13187,44000000.0
2008-10-27 00:40:00,2.13273,2.13829,2.13273,2.13755,40000000.0
2008-10-27 00:45:00,2.13987,2.14263,2.13609,2.13946,58000000.0
2008-10-27 00:50:00,2.14241,2.14283,2.13938,2.14196,38000000.0
2008-10-27 00:55:00,2.14132,2.14192,2.13305,2.13305,61000000.0
2008-10-27 01:00:00,2.13512,2.13749,2.13198,2.13356,64000000.0
2008-10-27 01:05:00,2.131,2.13665,2.13083,2.13661,46000000.0
2008-10-27 01:10:00,2.13406,2.13938,2.13333,2.13781,45000000.0
2008-10-27 01:15:00,2.13357,2.13806,2.12834,2.12972,46000000.0
2008-10-27 01:20:00,2.13161,2.13241,2.12884,2.12884,45000000.0
2008-10-27 01:25:00,2.13314,2.13471,2.12979,2.13156,62000000.0
2008-10-27 01:30:00,2.13159,2.13541,2.13127,2.13454,65000000.0
2008-10-27 01:35:00,2.13126,2.13525,2.1307,2.13525,48000000.0
2008-10-27 01:40:00,2.1349,2.13669,2.13262,2.13406,43000000.0
2008-10-27 01:45:00,2.13653,2.13991,2.13356,2.13991,45000000.0
2008-10-27 01:50:00,2.13677,2.14086,2.13677,2.13953,36000000.0
2008-10-27 01:55:00,2.13952,2.14208,2.13772,2.1379,37000000.0
2008-10-27 02:00:00,2.14224,2.149,2.14224,2.14563,37000000.0
2008-10-27 02:05:00,2.14564,2.1511,2.14373,2.14461,43000000.0
2008-10-27 02:10:00,2.14857,2.14894,2.1425,2.14646,45000000.0
2008-10-27 02:15:00,2.14374,2.14743,2.14351,2.14351,43000000.0
2008-10-27 02:20:00,2.14352,2.14565,2.13808,2.13974,48000000.0
2008-10-27 02:25:00,2.13983,2.13983,2.13407,2.13646,65000000.0
2008-10-27 02:30:00,2.13587,2.14057,2.1356,2.13786,58000000.0
2008-10-27 02:35:00,2.13975,2.13975,2.13171,2.13171,45000000.0
2008-10-27 02:40:00,2.13392,2.13609,2.13299,2.13559,46000000.0
2008-10-27 02:45:00,2.13707,2.13999,2.13639,2.13891,45000000.0
2008-10-27 02:50:00,2.13843,2.13898,2.13723,2.13768,46000000.0
2008-10-27 02:55:00,2.13757,2.13818,2.13645,2.13669,64000000.0
2008-10-27 03:00:00,2.13564,2.1397,2.13564,2.13838,61000000.0
2008-10-27 03:05:00,2.13799,2.13978,2.13704,2.13766,38000000.0
2008-10-27 03:10:00,2.13762,2.14088,2.13738,2.13948,58000000.0
2008-10-27 03:15:00,2.14086,2.14256,2.13998,2.14089,40000000.0
2008-10-27 03:20:00,2.13979,2.14411,2.13979,2.14377,44000000.0
2008-10-27 03:25:00,2.14453,2.14453,2.13489,2.1367,43000000.0
2008-10-27 03:30:00,2.13541,2.13626,2.13314,2.134,40000000.0
2008-10-27 03:35:00,2.13206,2.13355,2.12797,2.13285,49000000.0
2008-10-27 03:40:00,2.13117,2.13319,2.12967,2.13169,43000000.0
2008-10-27 03:45:00,2.12856,2.13333,2.12856,2.1333,47000000.0
2008-10-27 03:50:00,2.13365,2.13388,2.13143,2.13319,43000000.0
2008-10-27 03:55:00,2.13302,2.13346,2.13094,2.13284,46000000.0
2008-10-27 04:00:00,2.1331,2.13328,2.12843,2.13305,45000000.0
2008-10-27 04:05:00,2.13168,2.13831,2.13152,2.13831,48000000.0
2008-10-27 04:10:00,2.1373,2.17089,2.1304,2.1304,45000000.0
2008-10-27 04:15:00,2.13356,2.13683,2.13205,2.13668,40000000.0
2008-10-27 04:20:00,2.13568,2.13611,2.13372,2.13563,37000000.0
2008-10-27 04:25:00,2.13448,2.13551,2.13293,2.13446,43000000.0
2008-10-27 04:30:00,2.12984,2.13667,2.12984,2.13667,44000000.0
2008-10-27 04:35:00,2.13632,2.13713,2.13515,2.13532,40000000.0
2008-10-27 04:40:00,2.13646,2.13719,2.13518,2.13678,44000000.0
2008-10-27 04:45:00,2.13186,2.13643,2.13186,2.13519,43000000.0
2008-10-27 04:50:00,2.13465,2.13683,2.13382,2.13666,44000000.0
2008-10-27 04:55:00,2.13542,2.13646,2.13089,2.13164,42000000.0
2008-10-27 05:00:00,2.13074,2.13581,2.12728,2.13581,45000000.0
2008-10-27 05:05:00,2.13364,2.13623,2.13307,2.13538,48000000.0
2008-10-27 05:10:00,2.13325,2.13605,2.13325,2.13383,47000000.0
2008-10-27 05:15:00,2.1298,2.13592,2.1298,2.13513,48000000.0
2008-10-27 05:20:00,2.13555,2.1397,2.13555,2.13748,44000000.0
2008-10-27 05:25:00,2.13626,2.13833,2.1358,2.13792,38000000.0
2008-10-27 05:30:00,2.13269,2.14178,2.13269,2.14108,44000000.0
2008-10-27 05:35:00,2.14291,2.14358,2.14035,2.14137,42000000.0
2008-10-27 05:40:00,2.14297,2.14302,2.13486,2.13486,40000000.0
2008-10-27 05:45:00,2.13791,2.14176,2.13752,2.1416,39000000.0
2008-10-27 05:50:00,2.14111,2.14182,2.13866,2.14006,38000000.0
2008-10-27 05:55:00,2.13962,2.14017,2.13874,2.13905,36000000.0
2008-10-27 06:00:00,2.13482,2.14138,2.13482,2.14128,42000000.0
2008-10-27 06:05:00,2.1409,2.14274,2.14007,2.14148,40000000.0
2008-10-27 06:10:00,2.14037,2.14159,2.13962,2.14083,38000000.0
2008-10-27 06:15:00,2.13577,2.14119,2.13577,2.137,45000000.0
2008-10-27 06:20:00,2.13881,2.14023,2.13777,2.13974,48000000.0
2008-10-27 06:25:00,2.13889,2.14042,2.13595,2.13595,45000000.0
2008-10-27 06:30:00,2.13965,2.14137,2.13921,2.14108,52000000.0
2008-10-27 06:35:00,2.14002,2.14254,2.14002,2.14101,24000000.0
2008-10-27 06:40:00,2.14138,2.14579,2.14138,2.1431,49000000.0
2008-10-27 06:45:00,2.14476,2.14531,2.14144,2.14293,46000000.0
2008-10-27 06:50:00,2.14387,2.1448,2.14194,2.14369,42000000.0
2008-10-27 06:55:00,2.1421,2.14308,2.13842,2.13842,45000000.0
2008-10-27 07:00:00,2.14398,2.14398,2.13357,2.13441,42000000.0
2008-10-27 07:05:00,2.13448,2.13959,2.13448,2.13957,46000000.0
2008-10-27 07:10:00,2.13852,2.1455,2.13612,2.14185,41000000.0
2008-10-27 07:15:00,2.14414,2.14708,2.13968,2.14229,40000000.0
2008-10-27 07:20:00,2.14061,2.14268,2.13408,2.14127,44000000.0
2008-10-27 07:25:00,2.14184,2.14376,2.136,2.13841,45000000.0
2008-10-27 07:30:00,2.13731,2.14109,2.13731,2.13967,45000000.0
2008-10-27 07:35:00,2.1386,2.13967,2.13697,2.13697,44000000.0
2008-10-27 07:40:00,2.13705,2.14009,2.13551,2.13995,44000000.0
2008-10-27 07:45:00,2.13661,2.14222,2.13661,2.14087,39000000.0
2008-10-27 07:50:00,2.14104,2.14378,2.1389,2.14306,42000000.0
2008-10-27 07:55:00,2.14333,2.14347,2.13859,2.13859,43000000.0
2008-10-27 08:00:00,2.1411,2.14484,2.13684,2.13684,41000000.0
2008-10-27 08:05:00,2.14195,2.14197,2.13324,2.13833,36000000.0
2008-10-27 08:10:00,2.13371,2.14213,2.13354,2.13775,46000000.0
2008-10-27 08:15:00,2.13685,2.14184,2.13546,2.14027,47000000.0
2008-10-27 08:20:00,2.13562,2.14089,2.13313,2.13339,43000000.0
2008-10-27 08:25:00,2.13306,2.13926,2.13306,2.13668,44000000.0
2008-10-27 08:30:00,2.13369,2.13856,2.13197,2.13441,45000000.0
2008-10-27 08:35:00,2.13293,2.13865,2.13254,2.13258,50000000.0
2008-10-27 08:40:00,2.13361,2.1394,2.13361,2.13903,47000000.0
2008-10-27 08:45:00,2.13418,2.13944,2.13192,2.13632,45000000.0
2008-10-27 08:50:00,2.13186,2.13775,2.13143,2.13693,46000000.0
2008-10-27 08:55:00,2.13109,2.13839,2.12871,2.13839,47000000.0
2008-10-27 09:00:00,2.13601,2.14394,2.13275,2.13626,41000000.0
2008-10-27 09:05:00,2.13751,2.14398,2.13751,2.14,45000000.0
2008-10-27 09:10:00,2.14008,2.14571,2.13604,2.14534,43000000.0
2008-10-27 09:15:00,2.14399,2.14515,2.13846,2.13869,45000000.0
2008-10-27 09:20:00,2.13937,2.14455,2.13565,2.14455,42000000.0
2008-10-27 09:25:00,2.14145,2.1456,2.13448,2.13638,44000000.0
2008-10-27 09:30:00,2.13352,2.13762,2.12885,2.13693,47000000.0
2008-10-27 09:35:00,2.1304,2.13881,2.1304,2.13793,44000000.0
2008-10-27 09:40:00,2.13723,2.13895,2.13136,2.13519,42000000.0
2008-10-27 09:45:00,2.13793,2.14033,2.13349,2.13966,43000000.0
2008-10-27 09:50:00,2.13824,2.14024,2.13083,2.13381,42000000.0
2008-10-27 09:55:00,2.12968,2.13349,2.12708,2.12973,42000000.0
2008-10-27 10:00:00,2.13364,2.13575,2.12823,2.12823,43000000.0
2008-10-27 10:05:00,2.12654,2.13418,2.12614,2.13406,45000000.0
2008-10-27 10:10:00,2.13275,2.13705,2.12719,2.13527,54000000.0
2008-10-27 10:15:00,2.13498,2.13675,2.12749,2.12861,38000000.0
2008-10-27 10:20:00,2.12656,2.13218,2.12576,2.12915,43000000.0
2008-10-27 10:25:00,2.12961,2.13029,2.1221,2.12327,36000000.0
2008-10-27 10:30:00,2.12031,2.12776,2.12019,2.12644,45000000.0
2008-10-27 10:35:00,2.12618,2.12618,2.11853,2.12475,45000000.0
2008-10-27 10:40:00,2.12488,2.12842,2.12199,2.12221,42000000.0
2008-10-27 10:45:00,2.12283,2.12759,2.12244,2.12733,49000000.0
2008-10-27 10:50:00,2.1262,2.1262,2.10544,2.11393,43000000.0
2008-10-27 10:55:00,2.11242,2.11719,2.1074,2.1074,42000000.0
2008-10-27 11:00:00,2.10916,2.11605,2.10789,2.10983,41000000.0
2008-10-27 11:05:00,2.11156,2.11303,2.10799,2.11165,46000000.0
2008-10-27 11:10:00,2.10981,2.11154,2.10775,2.10955,41000000.0
2008-10-27 11:15:00,2.10836,2.11118,2.10634,2.11094,45000000.0
2008-10-27 11:20:00,2.11136,2.11231,2.1073,2.1073,37000000.0
2008-10-27 11:25:00,2.11091,2.11113,2.10622,2.10852,45000000.0
2008-10-27 11:30:00,2.10789,2.11054,2.10582,2.10857,38000000.0
2008-10-27 11:35:00,2.11,2.11055,2.10067,2.1046,51000000.0
2008-10-27 11:40:00,2.10422,2.10593,2.09927,2.10032,45000000.0
2008-10-27 11:45:00,2.09832,2.10574,2.09709,2.10458,48000000.0
2008-10-27 11:50:00,2.1028,2.10787,2.10232,2.10599,48000000.0
2008-10-27 11:55:00,2.10504,2.10954,2.10411,2.10948,35000000.0
2008-10-27 12:00:00,2.10879,2.11313,2.10722,2.10918,40000000.0
2008-10-27 12:05:00,2.10719,2.114,2.1066,2.114,48000000.0
2008-10-27 12:10:00,2.1131,2.11541,2.1088,2.11317,40000000.0
2008-10-27 12:15:00,2.11201,2.11224,2.10669,2.10863,46000000.0
2008-10-27 12:20:00,2.10974,2.11085,2.1075,2.10836,47000000.0
2008-10-27 12:25:00,2.10949,2.11064,2.10783,2.11036,46000000.0
2008-10-27 12:30:00,2.11127,2.11203,2.10896,2.10971,49000000.0
2008-10-27 12:35:00,2.10936,2.11328,2.10924,2.11186,41000000.0
2008-10-27 12:40:00,2.11281,2.11281,2.10767,2.11095,42000000.0
2008-10-27 12:45:00,2.1112,2.11317,2.10742,2.10778,47000000.0
2008-10-27 12:50:00,2.10743,2.11053,2.10573,2.11053,46000000.0
2008-10-27 12:55:00,2.11148,2.11218,2.10831,2.10843,44000000.0
2008-10-27 13:00:00,2.11114,2.11465,2.10937,2.11464,42000000.0
2008-10-27 13:05:00,2.11116,2.11577,2.10783,2.10783,42000000.0
2008-10-27 13:10:00,2.10555,2.10662,2.09802,2.10127,50000000.0
2008-10-27 13:15:00,2.10126,2.10496,2.09976,2.10208,45000000.0
2008-10-27 13:20:00,2.1012,2.10252,2.09572,2.09661,45000000.0
2008-10-27 13:25:00,2.09596,2.09734,2.09343,2.09641,46000000.0
2008-10-27 13:30:00,2.09612,2.10658,2.09607,2.10156,38000000.0
2008-10-27 13:35:00,2.10273,2.10383,2.09911,2.10301,43000000.0
2008-10-27 13:40:00,2.1013,2.10515,2.09739,2.09845,44000000.0
2008-10-27 13:45:00,2.09717,2.09915,2.09643,2.09907,51000000.0
2008-10-27 13:50:00,2.09728,2.09955,2.09528,2.09693,47000000.0
2008-10-27 13:55:00,2.09799,2.09903,2.09684,2.09825,42000000.0
2008-10-27 14:00:00,2.09668,2.09888,2.09507,2.09651,46000000.0
2008-10-27 14:05:00,2.09652,2.09823,2.09555,2.09633,45000000.0
2008-10-27 14:10:00,2.09619,2.09854,2.09589,2.09839,46000000.0
2008-10-27 14:15:00,2.09721,2.10044,2.09552,2.10035,45000000.0
2008-10-27 14:20:00,2.09838,2.10324,2.09802,2.10292,44000000.0
2008-10-27 14:25:00,2.10178,2.10422,2.10141,2.10372,43000000.0
2008-10-27 14:30:00,2.10397,2.1047,2.10184,2.10434,43000000.0
2008-10-27 14:35:00,2.10403,2.10547,2.10285,2.10398,42000000.0
2008-10-27 14:40:00,2.10321,2.10324,2.10056,2.10219,47000000.0
2008-10-27 14:45:00,2.10045,2.10232,2.09585,2.09585,47000000.0
2008-10-27 14:50:00,2.09737,2.0998,2.09589,2.0964,46000000.0
2008-10-27 14:55:00,2.09659,2.09862,2.08963,2.0908,43000000.0
2008-10-27 15:00:00,2.08954,2.09418,2.08753,2.09289,42000000.0
2008-10-27 15:05:00,2.09212,2.09573,2.09107,2.09248,44000000.0
2008-10-27 15:10:00,2.09247,2.09492,2.09101,2.09406,47000000.0
2008-10-27 15:15:00,2.09484,2.095,2.09168,2.09306,46000000.0
2008-10-27 15:20:00,2.09243,2.09316,2.09035,2.09119,45000000.0
2008-10-27 15:25:00,2.09148,2.09474,2.09106,2.09428,46000000.0
2008-10-27 15:30:00,2.09279,2.09313,2.08749,2.0884,51000000.0
2008-10-27 15:35:00,2.08913,2.09015,2.08772,2.08878,42000000.0
2008-10-27 15:40:00,2.08992,2.08992,2.08248,2.08778,47000000.0
2008-10-27 15:45:00,2.08694,2.09067,2.08513,2.089,40000000.0
2008-10-27 15:50:00,2.08836,2.09129,2.08836,2.08994,38000000.0
2008-10-27 15:55:00,2.09016,2.09037,2.08726,2.08765,40000000.0
2008-10-27 16:00:00,2.08621,2.08793,2.07219,2.0758,46000000.0
2008-10-27 16:05:00,2.0764,2.08018,2.07124,2.07843,46000000.0
2008-10-27 16:10:00,2.08115,2.08405,2.07917,2.08148,43000000.0
2008-10-27 16:15:00,2.08064,2.08177,2.07837,2.07837,50000000.0
2008-10-27 16:20:00,2.07876,2.07928,2.06785,2.0693,45000000.0
2008-10-27 16:25:00,2.06927,2.06981,2.05715,2.05894,42000000.0
2008-10-27 16:30:00,2.05988,2.0685,2.05757,2.06761,45000000.0
2008-10-27 16:35:00,2.06725,2.07159,2.06697,2.06763,47000000.0
2008-10-27 16:40:00,2.06591,2.06694,2.06179,2.06491,41000000.0
2008-10-27 16:45:00,2.06403,2.06683,2.05967,2.05971,46000000.0
2008-10-27 16:50:00,2.05857,2.06087,2.05388,2.05568,43000000.0
2008-10-27 16:55:00,2.05668,2.05697,2.05127,2.05218,43000000.0
2008-10-27 17:00:00,2.0513,2.06,2.05107,2.05687,41000000.0
2008-10-27 17:05:00,2.05684,2.05883,2.0548,2.05712,39000000.0
2008-10-27 17:10:00,2.0555,2.05582,2.05324,2.05373,40000000.0
2008-10-27 17:15:00,2.05445,2.06098,2.05273,2.06043,41000000.0
2008-10-27 17:20:00,2.06033,2.06436,2.05826,2.0637,50000000.0
2008-10-27 17:25:00,2.061,2.06223,2.05853,2.05853,51000000.0
2008-10-27 17:30:00,2.05772,2.05981,2.05407,2.05981,45000000.0
2008-10-27 17:35:00,2.05961,2.06282,2.05864,2.06046,39000000.0
2008-10-27 17:40:00,2.06002,2.06099,2.05734,2.06003,47000000.0
2008-10-27 17:45:00,2.05816,2.06164,2.04764,2.06109,41000000.0
2008-10-27 17:50:00,2.06186,2.06411,2.06046,2.06391,48000000.0
2008-10-27 17:55:00,2.06354,2.0661,2.06141,2.0626,48000000.0
2008-10-27 18:00:00,2.0609,2.06342,2.05815,2.06295,39000000.0
2008-10-27 18:05:00,2.06311,2.06618,2.06165,2.06234,40000000.0
2008-10-27 18:10:00,2.06306,2.06384,2.05611,2.05682,50000000.0
2008-10-27 18:15:00,2.05531,2.05677,2.05281,2.05313,46000000.0
2008-10-27 18:20:00,2.05353,2.05457,2.04826,2.04896,40000000.0
2008-10-27 18:25:00,2.04727,2.05078,2.04119,2.04119,41000000.0
2008-10-27 18:30:00,2.04254,2.05079,2.04121,2.05002,41000000.0
2008-10-27 18:35:00,2.05025,2.05121,2.04671,2.04871,37000000.0
2008-10-27 18:40:00,2.04865,2.05262,2.04865,2.04967,44000000.0
2008-10-27 18:45:00,2.04969,2.05009,2.04676,2.04768,40000000.0
2008-10-27 18:50:00,2.04789,2.05101,2.04665,2.05028,44000000.0
2008-10-27 18:55:00,2.05006,2.05429,2.05006,2.05276,42000000.0
2008-10-27 19:00:00,2.05131,2.05348,2.05005,2.05305,40000000.0
2008-10-27 19:05:00,2.05259,2.05419,2.04781,2.05013,46000000.0
2008-10-27 19:10:00,2.04887,2.05045,2.04695,2.05045,44000000.0
2008-10-27 19:15:00,2.05002,2.05442,2.0476,2.05297,38000000.0
2008-10-27 19:20:00,2.04947,2.05345,2.0485,2.04948,36000000.0
2008-10-27 19:25:00,2.04801,2.04925,2.04364,2.04785,47000000.0
2008-10-27 19:30:00,2.04308,2.04722,2.03383,2.03683,41000000.0
2008-10-27 19:35:00,2.03369,2.03449,2.02563,2.02907,41000000.0
2008-10-27 19:40:00,2.02909,2.04171,2.02909,2.04171,41000000.0
2008-10-27 19:45:00,2.042,2.04311,2.03712,2.04311,77000000.0
2008-10-27 19:50:00,2.04299,2.04316,2.0374,2.04111,102000000.0
2008-10-27 19:55:00,2.03704,2.04362,2.03643,2.04238,72000000.0
2008-10-27 20:00:00,2.03917,2.04838,2.0384,2.04838,78000000.0
2008-10-27 20:05:00,2.04479,2.04892,2.03914,2.04692,78000000.0
2008-10-27 20:10:00,2.04418,2.04823,2.03995,2.04706,46000000.0
2008-10-27 20:15:00,2.04669,2.04763,2.04153,2.04515,62000000.0
2008-10-27 20:20:00,2.0455,2.04791,2.04138,2.04791,116000000.0
2008-10-27 20:25:00,2.04728,2.04728,2.04121,2.0446,92000000.0
2008-10-27 20:30:00,2.04247,2.0447,2.04056,2.04064,70000000.0
2008-10-27 20:35:00,2.04474,2.0453,2.03717,2.04031,89000000.0
2008-10-27 20:40:00,2.03853,2.04667,2.03853,2.04631,48000000.0
2008-10-27 20:45:00,2.04568,2.04754,2.04228,2.04554,73000000.0
2008-10-27 20:50:00,2.04229,2.04672,2.03881,2.04672,47000000.0
2008-10-27 20:55:00,2.04915,2.06338,2.04477,2.04808,58000000.0
2008-10-27 21:00:00,2.04783,2.05093,2.04553,2.04563,65000000.0
2008-10-27 21:05:00,2.04858,2.04858,2.03855,2.03855,40000000.0
2008-10-27 21:10:00,2.03933,2.04647,2.03933,2.04459,39000000.0
2008-10-27 21:15:00,2.04425,2.04476,2.03941,2.04135,45000000.0
2008-10-27 21:20:00,2.03844,2.04182,2.03455,2.0389,40000000.0
2008-10-27 21:25:00,2.03577,2.0428,2.0356,2.0428,46000000.0
2008-10-27 21:30:00,2.04158,2.04491,2.03928,2.04491,43000000.0
2008-10-27 21:35:00,2.04542,2.04554,2.04189,2.04277,39000000.0
2008-10-27 21:40:00,2.0427,2.04534,2.04241,2.04319,43000000.0
2008-10-27 21:45:00,2.04496,2.04754,2.04238,2.04587,40000000.0
2008-10-27 21:50:00,2.04547,2.05293,2.04497,2.05293,44000000.0
2008-10-27 21:55:00,2.05181,2.05302,2.04582,2.04978,44000000.0
2008-10-27 22:00:00,2.04878,2.04878,2.04375,2.04375,43000000.0
2008-10-27 22:05:00,2.04331,2.04614,2.04225,2.04514,38000000.0
2008-10-27 22:10:00,2.04438,2.04618,2.04193,2.04486,43000000.0
2008-10-27 22:15:00,2.04407,2.04773,2.04252,2.04773,41000000.0
2008-10-27 22:20:00,2.04589,2.04919,2.04554,2.04577,39000000.0
2008-10-27 22:25:00,2.04747,2.04837,2.04471,2.04805,33000000.0
2008-10-27 22:30:00,2.04773,2.04918,2.03322,2.04809,45000000.0
2008-10-27 22:35:00,2.04149,2.0481,2.04149,2.04609,40000000.0
2008-10-27 22:40:00,2.04742,2.04824,2.03504,2.03767,40000000.0
2008-10-27 22:45:00,2.03749,2.03749,2.03419,2.03646,30000000.0
2008-10-27 22:50:00,2.0432,2.06856,2.0366,2.04005,44000000.0
2008-10-27 22:55:00,2.06006,2.06764,2.03568,2.03568,39000000.0
2008-10-27 23:00:00,2.06417,2.06417,2.03235,2.03619,41000000.0
2008-10-27 23:05:00,2.05591,2.0585,2.03056,2.03056,27000000.0
2008-10-27 23:10:00,2.06128,2.06128,2.0258,2.02688,33000000.0
2008-10-27 23:15:00,2.02656,2.0284,2.02576,2.02598,36000000.0
2008-10-27 23:20:00,2.0253,2.03014,2.0253,2.03014,36000000.0
2008-10-27 23:25:00,2.02993,2.03224,2.02849,2.03004,39000000.0
2008-10-27 23:30:00,2.03355,2.03355,2.02946,2.0323,42000000.0
2008-10-27 23:35:00,2.03022,2.03217,2.0301,2.03201,45000000.0
2008-10-27 23:40:00,2.02995,2.03193,2.02962,2.03149,34000000.0
2008-10-27 23:45:00,2.03153,2.03153,2.02866,2.03077,24000000.0
2008-10-27 23:50:00,2.02876,2.03154,2.02861,2.02899,45000000.0
2008-10-27 23:55:00,2.0285,2.03057,2.02652,2.02652,43000000.0
2008-10-28 00:00:00,2.02799,2.02927,2.02664,2.02926,45000000.0
2008-10-28 00:05:00,2.02725,2.02827,2.02587,2.02768,33000000.0
2008-10-28 00:10:00,2.026,2.03343,2.026,2.03343,38000000.0
2008-10-28 00:15:00,2.03428,2.03428,2.03114,2.03114,45000000.0
2008-10-28 00:20:00,2.03151,2.04565,2.0284,2.03016,43000000.0
2008-10-28 00:25:00,2.02992,2.03887,2.02992,2.03866,37000000.0
2008-10-28 00:30:00,2.0397,2.0397,2.03597,2.03678,45000000.0
2008-10-28 00:35:00,2.03731,2.04008,2.03658,2.03805,46000000.0
2008-10-28 00:40:00,2.03572,2.04306,2.03572,2.0415,42000000.0
2008-10-28 00:45:00,2.04238,2.04238,2.03345,2.03534,49000000.0
2008-10-28 00:50:00,2.03502,2.03564,2.03343,2.03486,67000000.0
2008-10-28 00:55:00,2.03484,2.03585,2.03087,2.03087,55000000.0
2008-10-28 01:00:00,2.03516,2.03579,2.03345,2.03579,42000000.0
2008-10-28 01:05:00,2.03439,2.03784,2.03418,2.03658,47000000.0
2008-10-28 01:10:00,2.03813,2.03813,2.03587,2.03768,47000000.0
2008-10-28 01:15:00,2.03359,2.03787,2.03359,2.03586,43000000.0
2008-10-28 01:20:00,2.03753,2.03765,2.03211,2.03369,46000000.0
2008-10-28 01:25:00,2.03238,2.03473,2.03204,2.034,64000000.0
2008-10-28 01:30:00,2.03715,2.03715,2.02948,2.03167,57000000.0
2008-10-28 01:35:00,2.02981,2.03466,2.02977,2.03271,37000000.0
2008-10-28 01:40:00,2.03432,2.03462,2.03207,2.03364,59000000.0
2008-10-28 01:45:00,2.03696,2.03696,2.03206,2.03401,41000000.0
2008-10-28 01:50:00,2.03227,2.03437,2.0319,2.03397,43000000.0
2008-10-28 01:55:00,2.03263,2.03538,2.03204,2.03526,30000000.0
2008-10-28 02:00:00,2.03364,2.03629,2.03352,2.0347,37000000.0
2008-10-28 02:05:00,2.03545,2.03658,2.03333,2.03625,43000000.0
2008-10-28 02:10:00,2.03373,2.03777,2.03356,2.03777,45000000.0
2008-10-28 02:15:00,2.04078,2.04078,2.03581,2.03854,43000000.0
2008-10-28 02:20:00,2.03587,2.03806,2.03254,2.03254,48000000.0
2008-10-28 02:25:00,2.03482,2.03671,2.0324,2.03295,65000000.0
2008-10-28 02:30:00,2.03461,2.03684,2.02671,2.02849,52000000.0
2008-10-28 02:35:00,2.02899,2.03031,2.02717,2.03007,45000000.0
2008-10-28 02:40:00,2.028,2.03019,2.02701,2.02872,46000000.0
2008-10-28 02:45:00,2.03342,2.03342,2.028,2.02951,45000000.0
2008-10-28 02:50:00,2.02792,2.03258,2.02581,2.02633,46000000.0
2008-10-28 02:55:00,2.02531,2.0289,2.02433,2.02433,64000000.0
2008-10-28 03:00:00,2.02542,2.02835,2.0183,2.0183,61000000.0
2008-10-28 03:05:00,2.0191,2.02319,2.01663,2.02096,38000000.0
2008-10-28 03:10:00,2.02223,2.02285,2.0179,2.01945,58000000.0
2008-10-28 03:15:00,2.01828,2.02101,2.01589,2.02101,40000000.0
2008-10-28 03:20:00,2.01964,2.0228,2.01942,2.02228,44000000.0
2008-10-28 03:25:00,2.02092,2.02261,2.01909,2.02001,40000000.0
2008-10-28 03:30:00,2.02239,2.023,2.02022,2.02085,40000000.0
2008-10-28 03:35:00,2.01912,2.02203,2.01785,2.01914,49000000.0
2008-10-28 03:40:00,2.01865,2.02151,2.01721,2.02034,43000000.0
2008-10-28 03:45:00,2.02228,2.02228,2.01649,2.01817,47000000.0
2008-10-28 03:50:00,2.01664,2.02015,2.01617,2.01869,43000000.0
2008-10-28 03:55:00,2.02063,2.02085,2.01847,2.0206,46000000.0
2008-10-28 04:00:00,2.0214,2.02237,2.01904,2.02166,45000000.0
2008-10-28 04:05:00,2.02121,2.02211,2.01945,2.02205,48000000.0
2008-10-28 04:10:00,2.01908,2.02113,2.01701,2.01931,45000000.0
2008-10-28 04:15:00,2.02109,2.02246,2.01855,2.01989,40000000.0
2008-10-28 04:20:00,2.02139,2.02178,2.0191,2.02049,37000000.0
2008-10-28 04:25:00,2.02216,2.02418,2.021,2.02207,43000000.0
2008-10-28 04:30:00,2.0235,2.02772,2.02243,2.02689,44000000.0
2008-10-28 04:35:00,2.02548,2.03271,2.02458,2.03184,40000000.0
2008-10-28 04:40:00,2.02867,2.03325,2.02856,2.03245,44000000.0
2008-10-28 04:45:00,2.0296,2.03043,2.02574,2.0276,43000000.0
2008-10-28 04:50:00,2.02657,2.03037,2.02657,2.02961,44000000.0
2008-10-28 04:55:00,2.02755,2.02973,2.0271,2.0275,42000000.0
2008-10-28 05:00:00,2.03056,2.03056,2.02673,2.0303,45000000.0
2008-10-28 05:05:00,2.02892,2.03114,2.02743,2.02915,48000000.0
2008-10-28 05:10:00,2.02891,2.0297,2.02747,2.02822,47000000.0
2008-10-28 05:15:00,2.03129,2.03129,2.02839,2.03062,48000000.0
2008-10-28 05:20:00,2.02904,2.03087,2.02469,2.02494,44000000.0
2008-10-28 05:25:00,2.0252,2.02732,2.02419,2.02681,38000000.0
2008-10-28 05:30:00,2.02785,2.03014,2.0249,2.02942,44000000.0
2008-10-28 05:35:00,2.02718,2.03129,2.02696,2.03112,42000000.0
2008-10-28 05:40:00,2.02935,2.03432,2.0292,2.03409,40000000.0
2008-10-28 05:45:00,2.03163,2.03552,2.02772,2.02786,41000000.0
2008-10-28 05:50:00,2.02981,2.03141,2.02729,2.02908,38000000.0
2008-10-28 05:55:00,2.03099,2.03376,2.02815,2.03312,44000000.0
2008-10-28 06:00:00,2.03393,2.0346,2.03055,2.03292,42000000.0
2008-10-28 06:05:00,2.0345,2.0345,2.03087,2.03283,40000000.0
2008-10-28 06:10:00,2.03288,2.03334,2.03055,2.03334,46000000.0
2008-10-28 06:15:00,2.03404,2.03404,2.03038,2.03207,36000000.0
2008-10-28 06:20:00,2.03035,2.03245,2.02806,2.03077,48000000.0
2008-10-28 06:25:00,2.03109,2.03187,2.02863,2.03157,45000000.0
2008-10-28 06:30:00,2.03271,2.0348,2.03035,2.03473,52000000.0
2008-10-28 06:35:00,2.03327,2.03903,2.03327,2.0368,47000000.0
2008-10-28 06:40:00,2.03722,2.03967,2.03529,2.03795,49000000.0
2008-10-28 06:45:00,2.03988,2.03988,2.03346,2.03346,46000000.0
2008-10-28 06:50:00,2.03439,2.03839,2.03412,2.03816,42000000.0
2008-10-28 06:55:00,2.03665,2.03906,2.03654,2.03845,45000000.0
2008-10-28 07:00:00,2.03916,2.03916,2.03641,2.03821,42000000.0
2008-10-28 07:05:00,2.03725,2.04141,2.03695,2.04033,46000000.0
2008-10-28 07:10:00,2.03881,2.0406,2.0375,2.0375,41000000.0
2008-10-28 07:15:00,2.03996,2.03996,2.03709,2.03942,40000000.0
2008-10-28 07:20:00,2.03813,2.04052,2.03712,2.03963,44000000.0
2008-10-28 07:25:00,2.03724,2.0395,2.03701,2.03714,45000000.0
2008-10-28 07:30:00,2.04028,2.04217,2.03792,2.03999,45000000.0
2008-10-28 07:35:00,2.04105,2.05171,2.03971,2.05016,44000000.0
2008-10-28 07:40:00,2.04925,2.04946,2.03549,2.03587,44000000.0
2008-10-28 07:45:00,2.0398,2.0398,2.03236,2.03644,39000000.0
2008-10-28 07:50:00,2.03814,2.03868,2.03254,2.03254,42000000.0
2008-10-28 07:55:00,2.03422,2.03709,2.03098,2.03669,43000000.0
2008-10-28 08:00:00,2.03762,2.03762,2.03253,2.03682,41000000.0
2008-10-28 08:05:00,2.03705,2.03705,2.02902,2.03525,36000000.0
2008-10-28 08:10:00,2.03777,2.0386,2.03474,2.03726,46000000.0
2008-10-28 08:15:00,2.03849,2.03849,2.03102,2.03166,47000000.0
2008-10-28 08:20:00,2.02911,2.02911,2.01301,2.02128,43000000.0
2008-10-28 08:25:00,2.02131,2.02541,2.01953,2.02541,44000000.0
2008-10-28 08:30:00,2.02769,2.03319,2.02482,2.0315,45000000.0
2008-10-28 08:35:00,2.03213,2.03731,2.02886,2.02931,50000000.0
2008-10-28 08:40:00,2.02698,2.02897,2.02331,2.02612,47000000.0
2008-10-28 08:45:00,2.02627,2.02888,2.01835,2.02415,45000000.0
2008-10-28 08:50:00,2.02393,2.02934,2.0226,2.02879,46000000.0
2008-10-28 08:55:00,2.02932,2.0299,2.02025,2.02531,47000000.0
2008-10-28 09:00:00,2.02521,2.02543,2.01712,2.01728,41000000.0
2008-10-28 09:05:00,2.01824,2.02416,2.01789,2.02045,45000000.0
2008-10-28 09:10:00,2.02212,2.02212,2.01719,2.0207,43000000.0
2008-10-28 09:15:00,2.02252,2.0248,2.02037,2.02037,45000000.0
2008-10-28 09:20:00,2.02277,2.02277,2.0156,2.01619,42000000.0
2008-10-28 09:25:00,2.01573,2.02207,2.01544,2.01982,44000000.0
2008-10-28 09:30:00,2.02012,2.02087,2.0164,2.01776,47000000.0
2008-10-28 09:35:00,2.02022,2.02034,2.01541,2.01541,44000000.0
2008-10-28 09:40:00,2.0171,2.02083,2.01582,2.01582,42000000.0
2008-10-28 09:45:00,2.01706,2.01907,2.01406,2.01406,43000000.0
2008-10-28 09:50:00,2.01391,2.01648,2.0116,2.01648,42000000.0
2008-10-28 09:55:00,2.0139,2.0173,2.0128,2.01403,42000000.0
2008-10-28 10:00:00,2.01656,2.01912,2.01295,2.01295,43000000.0
2008-10-28 10:05:00,2.01512,2.02005,2.01299,2.01976,45000000.0
2008-10-28 10:10:00,2.0207,2.02212,2.01467,2.01789,54000000.0
2008-10-28 10:15:00,2.02185,2.02299,2.01554,2.02297,38000000.0
2008-10-28 10:20:00,2.02193,2.02193,2.01359,2.01466,43000000.0
2008-10-28 10:25:00,2.01908,2.01972,2.01452,2.01576,36000000.0
2008-10-28 10:30:00,2.01934,2.01957,2.01537,2.01627,45000000.0
2008-10-28 10:35:00,2.01707,2.01707,2.00181,2.00349,45000000.0
2008-10-28 10:40:00,2.00343,2.0037,1.99828,2.00116,42000000.0
2008-10-28 10:45:00,2.00167,2.00198,1.98957,1.99264,49000000.0
2008-10-28 10:50:00,1.99229,1.99287,1.98828,1.9889,43000000.0
2008-10-28 10:55:00,1.99013,1.99237,1.98986,1.99184,42000000.0
2008-10-28 11:00:00,1.99126,1.99287,1.98957,1.99067,41000000.0
2008-10-28 11:05:00,1.98963,1.99032,1.97604,1.97604,46000000.0
2008-10-28 11:10:00,1.97556,1.9807,1.97183,1.97734,41000000.0
2008-10-28 11:15:00,1.97695,1.97988,1.97624,1.97725,45000000.0
2008-10-28 11:20:00,1.9762,1.97875,1.97531,1.97875,37000000.0
2008-10-28 11:25:00,1.9786,1.97868,1.97721,1.97766,45000000.0
2008-10-28 11:30:00,1.97711,1.97727,1.97253,1.9737,38000000.0
2008-10-28 11:35:00,1.97377,1.97648,1.97231,1.97609,51000000.0
2008-10-28 11:40:00,1.97613,1.97787,1.97594,1.97686,45000000.0
2008-10-28 11:45:00,1.97699,1.97898,1.97268,1.97709,48000000.0
2008-10-28 11:50:00,1.97685,1.97959,1.97685,1.97796,48000000.0
2008-10-28 11:55:00,1.97847,1.97912,1.97636,1.97636,35000000.0
2008-10-28 12:00:00,1.97592,1.97809,1.97592,1.97801,40000000.0
2008-10-28 12:05:00,1.97807,1.97807,1.97548,1.97702,48000000.0
2008-10-28 12:10:00,1.97663,1.98177,1.97646,1.98177,40000000.0
2008-10-28 12:15:00,1.98222,1.98384,1.9815,1.98227,46000000.0
2008-10-28 12:20:00,1.98189,1.98292,1.9801,1.98206,47000000.0
2008-10-28 12:25:00,1.98165,1.98364,1.98114,1.98114,46000000.0
2008-10-28 12:30:00,1.98153,1.9817,1.97923,1.98015,49000000.0
2008-10-28 12:35:00,1.98101,1.98182,1.98039,1.98094,41000000.0
2008-10-28 12:40:00,1.98106,1.98261,1.98106,1.98175,42000000.0
2008-10-28 12:45:00,1.98206,1.9865,1.98076,1.98536,47000000.0
2008-10-28 12:50:00,1.98514,1.98762,1.985,1.98716,46000000.0
2008-10-28 12:55:00,1.98747,1.98891,1.98458,1.98501,44000000.0
2008-10-28 13:00:00,1.98548,1.98561,1.97574,1.97603,42000000.0
2008-10-28 13:05:00,1.97727,1.97917,1.97652,1.97752,42000000.0
2008-10-28 13:10:00,1.97728,1.97892,1.97481,1.97481,50000000.0
2008-10-28 13:15:00,1.97466,1.97766,1.97445,1.97602,45000000.0
2008-10-28 13:20:00,1.97614,1.97691,1.96885,1.96903,45000000.0
2008-10-28 13:25:00,1.96992,1.97028,1.96172,1.96172,46000000.0
2008-10-28 13:30:00,1.96193,1.9686,1.96136,1.96249,38000000.0
2008-10-28 13:35:00,1.96206,1.963,1.94508,1.94571,43000000.0
2008-10-28 13:40:00,1.94036,1.94244,1.92944,1.93077,44000000.0
2008-10-28 13:45:00,1.93026,1.93579,1.92681,1.93525,51000000.0
2008-10-28 13:50:00,1.93579,1.94578,1.93513,1.94456,47000000.0
2008-10-28 13:55:00,1.94502,1.95057,1.94411,1.95031,42000000.0
2008-10-28 14:00:00,1.95107,1.95622,1.94699,1.9562,46000000.0
2008-10-28 14:05:00,1.95639,1.95663,1.95105,1.95268,45000000.0
2008-10-28 14:10:00,1.95441,1.96087,1.95391,1.9575,46000000.0
2008-10-28 14:15:00,1.95821,1.95821,1.95625,1.95685,45000000.0
2008-10-28 14:20:00,1.95701,1.95901,1.95475,1.95475,44000000.0
2008-10-28 14:25:00,1.9551,1.96003,1.95409,1.95916,43000000.0
2008-10-28 14:30:00,1.95972,1.95972,1.95392,1.95552,43000000.0
2008-10-28 14:35:00,1.95605,1.9565,1.95236,1.9527,42000000.0
2008-10-28 14:40:00,1.95423,1.95573,1.95394,1.95537,47000000.0
2008-10-28 14:45:00,1.9546,1.96017,1.9546,1.95859,47000000.0
2008-10-28 14:50:00,1.95916,1.96056,1.95875,1.95967,46000000.0
2008-10-28 14:55:00,1.9599,1.96128,1.95937,1.96128,43000000.0
2008-10-28 15:00:00,1.96108,1.96135,1.95437,1.95446,42000000.0
2008-10-28 15:05:00,1.9544,1.95687,1.94965,1.94965,44000000.0
2008-10-28 15:10:00,1.9515,1.9562,1.95095,1.95508,47000000.0
2008-10-28 15:15:00,1.95534,1.95534,1.95036,1.95082,46000000.0
2008-10-28 15:20:00,1.95028,1.9522,1.94834,1.94938,45000000.0
2008-10-28 15:25:00,1.94918,1.95286,1.94918,1.95072,46000000.0
2008-10-28 15:30:00,1.95081,1.95093,1.94438,1.94467,51000000.0
2008-10-28 15:35:00,1.94514,1.95009,1.94461,1.94982,42000000.0
2008-10-28 15:40:00,1.94876,1.95051,1.94762,1.94862,47000000.0
2008-10-28 15:45:00,1.94791,1.94832,1.93914,1.93928,40000000.0
2008-10-28 15:50:00,1.9392,1.94515,1.9392,1.94292,38000000.0
2008-10-28 15:55:00,1.94317,1.94317,1.93841,1.93841,40000000.0
2008-10-28 16:00:00,1.939,1.94299,1.93801,1.93862,46000000.0
2008-10-28 16:05:00,1.94069,1.9484,1.94067,1.94499,46000000.0
2008-10-28 16:10:00,1.94472,1.94866,1.94377,1.94734,43000000.0
2008-10-28 16:15:00,1.9465,1.95914,1.94604,1.95662,50000000.0
2008-10-28 16:20:00,1.95691,1.95692,1.9409,1.94105,45000000.0
2008-10-28 16:25:00,1.94105,1.94287,1.9403,1.94221,42000000.0
2008-10-28 16:30:00,1.9416,1.94568,1.9416,1.94526,45000000.0
2008-10-28 16:35:00,1.94502,1.94619,1.94352,1.94352,47000000.0
2008-10-28 16:40:00,1.94416,1.94955,1.944,1.94768,41000000.0
2008-10-28 16:45:00,1.94567,1.9469,1.94137,1.9431,46000000.0
2008-10-28 16:50:00,1.94401,1.94981,1.94296,1.94931,43000000.0
2008-10-28 16:55:00,1.9494,1.95112,1.94697,1.94999,43000000.0
2008-10-28 17:00:00,1.95078,1.95087,1.94789,1.94871,41000000.0
2008-10-28 17:05:00,1.94902,1.94951,1.94464,1.94467,39000000.0
2008-10-28 17:10:00,1.94566,1.94825,1.94502,1.94788,40000000.0
2008-10-28 17:15:00,1.94799,1.94816,1.94274,1.94428,41000000.0
2008-10-28 17:20:00,1.94381,1.94389,1.94104,1.94304,50000000.0
2008-10-28 17:25:00,1.94311,1.94504,1.94182,1.94437,51000000.0
2008-10-28 17:30:00,1.94497,1.94606,1.94408,1.94478,45000000.0
2008-10-28 17:35:00,1.9449,1.94558,1.94342,1.94427,39000000.0
2008-10-28 17:40:00,1.94375,1.94451,1.94183,1.94266,47000000.0
2008-10-28 17:45:00,1.94303,1.94355,1.93904,1.93954,41000000.0
2008-10-28 17:50:00,1.93933,1.94145,1.93893,1.9409,48000000.0
2008-10-28 17:55:00,1.94072,1.94199,1.9372,1.94116,48000000.0
2008-10-28 18:00:00,1.9418,1.94472,1.94093,1.94431,39000000.0
2008-10-28 18:05:00,1.94457,1.94633,1.94385,1.94618,40000000.0
2008-10-28 18:10:00,1.94576,1.94778,1.94441,1.94537,50000000.0
2008-10-28 18:15:00,1.94588,1.95265,1.9447,1.95186,46000000.0
2008-10-28 18:20:00,1.9502,1.95284,1.94888,1.95264,40000000.0
2008-10-28 18:25:00,1.95167,1.95421,1.94908,1.94935,41000000.0
2008-10-28 18:30:00,1.95107,1.95307,1.95,1.95268,41000000.0
2008-10-28 18:35:00,1.95259,1.95282,1.95159,1.95207,37000000.0
2008-10-28 18:40:00,1.95247,1.95335,1.9479,1.94891,44000000.0
2008-10-28 18:45:00,1.94865,1.94865,1.94355,1.94355,40000000.0
2008-10-28 18:50:00,1.94224,1.94537,1.94157,1.94157,44000000.0
2008-10-28 18:55:00,1.94086,1.94658,1.94078,1.94658,42000000.0
2008-10-28 19:00:00,1.94581,1.94747,1.94067,1.94747,40000000.0
2008-10-28 19:05:00,1.94802,1.94834,1.94243,1.94397,46000000.0
2008-10-28 19:10:00,1.94337,1.94337,1.93747,1.9375,44000000.0
2008-10-28 19:15:00,1.93752,1.93795,1.92953,1.93217,38000000.0
2008-10-28 19:20:00,1.93267,1.93612,1.92984,1.9359,36000000.0
2008-10-28 19:25:00,1.93223,1.9407,1.93215,1.9388,47000000.0
2008-10-28 19:30:00,1.94197,1.94319,1.9386,1.94071,41000000.0
2008-10-28 19:35:00,1.93973,1.94541,1.93802,1.94425,41000000.0
2008-10-28 19:40:00,1.94255,1.94356,1.93614,1.93932,41000000.0
2008-10-28 19:45:00,1.94067,1.94323,1.9365,1.93812,77000000.0
2008-10-28 19:50:00,1.93851,1.94765,1.93781,1.94347,102000000.0
2008-10-28 19:55:00,1.94353,1.9596,1.94321,1.95057,72000000.0
2008-10-28 20:00:00,1.95249,1.95449,1.94079,1.94851,78000000.0
2008-10-28 20:05:00,1.95437,1.95667,1.94678,1.95611,78000000.0
2008-10-28 20:10:00,1.95515,1.95986,1.95363,1.95365,46000000.0
2008-10-28 20:15:00,1.9542,1.95746,1.9488,1.95443,62000000.0
2008-10-28 20:20:00,1.9542,1.96379,1.95072,1.96001,116000000.0
2008-10-28 20:25:00,1.96076,1.96076,1.95259,1.95465,92000000.0
2008-10-28 20:30:00,1.95498,1.96122,1.95118,1.96121,70000000.0
2008-10-28 20:35:00,1.95909,1.95909,1.95109,1.95122,89000000.0
2008-10-28 20:40:00,1.95134,1.95885,1.95085,1.95274,48000000.0
2008-10-28 20:45:00,1.95169,1.95949,1.95026,1.95738,73000000.0
2008-10-28 20:50:00,1.95463,1.96017,1.95412,1.9568,50000000.0
2008-10-28 20:55:00,1.95969,1.95984,1.95141,1.95141,58000000.0
2008-10-28 21:00:00,1.94774,1.95316,1.94302,1.94769,65000000.0
2008-10-28 21:05:00,1.94741,1.95321,1.9449,1.95321,40000000.0
2008-10-28 21:10:00,1.94989,1.95423,1.94816,1.95315,39000000.0
2008-10-28 21:15:00,1.95183,1.95545,1.94864,1.95147,45000000.0
2008-10-28 21:20:00,1.9548,1.95775,1.95044,1.95643,40000000.0
2008-10-28 21:25:00,1.95556,1.95716,1.94895,1.95613,46000000.0
2008-10-28 21:30:00,1.95178,1.95586,1.95114,1.95514,43000000.0
2008-10-28 21:35:00,1.95369,1.95731,1.95092,1.95296,39000000.0
2008-10-28 21:40:00,1.95181,1.95437,1.94738,1.9535,43000000.0
2008-10-28 21:45:00,1.95202,1.95314,1.9458,1.94922,40000000.0
2008-10-28 21:50:00,1.94764,1.94977,1.94661,1.94782,44000000.0
2008-10-28 21:55:00,1.95055,1.95367,1.93407,1.95366,44000000.0
2008-10-28 22:00:00,1.95553,1.95606,1.9449,1.95334,43000000.0
2008-10-28 22:05:00,1.95124,1.95491,1.94759,1.94831,39000000.0
2008-10-28 22:10:00,1.9473,1.95095,1.94685,1.94764,44000000.0
2008-10-28 22:15:00,1.95122,1.95329,1.94819,1.95164,44000000.0
2008-10-28 22:20:00,1.95121,1.95273,1.9493,1.95166,38000000.0
2008-10-28 22:25:00,1.95207,1.95289,1.94624,1.94624,45000000.0
2008-10-28 22:30:00,1.94765,1.95129,1.94509,1.95129,43000000.0
2008-10-28 22:35:00,1.94978,1.95386,1.94892,1.95386,44000000.0
2008-10-28 22:40:00,1.95179,1.95466,1.94368,1.94953,35000000.0
2008-10-28 22:45:00,1.93865,1.94834,1.93528,1.94679,43000000.0
2008-10-28 22:50:00,1.94423,1.94647,1.94097,1.94523,39000000.0
2008-10-28 22:55:00,1.94464,1.9457,1.94088,1.94379,47000000.0
2008-10-28 23:00:00,1.94536,1.94543,1.94182,1.94512,39000000.0
2008-10-28 23:05:00,1.94276,1.9468,1.94276,1.94626,38000000.0
2008-10-28 23:10:00,1.94482,1.94813,1.94249,1.94733,40000000.0
2008-10-28 23:15:00,1.94831,1.95051,1.94718,1.95007,44000000.0
2008-10-28 23:20:00,1.94761,1.94953,1.94696,1.94701,43000000.0
2008-10-28 23:25:00,1.9473,1.94838,1.93982,1.942,39000000.0
2008-10-28 23:30:00,1.94399,1.94466,1.94193,1.94267,30000000.0
2008-10-28 23:35:00,1.94374,1.95406,1.94374,1.95256,30000000.0
2008-10-28 23:40:00,1.95222,1.95771,1.95211,1.95771,45000000.0
2008-10-28 23:45:00,1.95864,1.95974,1.95582,1.95933,33000000.0
2008-10-28 23:50:00,1.95646,1.96189,1.95149,1.95505,48000000.0
2008-10-28 23:55:00,1.95317,1.96049,1.95317,1.95977,46000000.0
2008-10-29 00:00:00,1.95937,1.95937,1.95325,1.95327,40000000.0
2008-10-29 00:05:00,1.95309,1.95589,1.95295,1.95335,41000000.0
2008-10-29 00:10:00,1.95455,1.95554,1.95305,1.95324,41000000.0
2008-10-29 00:15:00,1.95533,1.95553,1.95302,1.95504,30000000.0
2008-10-29 00:20:00,1.95295,1.95632,1.95212,1.95212,39000000.0
2008-10-29 00:25:00,1.95318,1.95463,1.95011,1.95423,41000000.0
2008-10-29 00:30:00,1.95163,1.95661,1.95163,1.95292,46000000.0
2008-10-29 00:35:00,1.95372,1.95553,1.95261,1.95541,43000000.0
2008-10-29 00:40:00,1.95401,1.9587,1.95401,1.95631,51000000.0
2008-10-29 00:45:00,1.95722,1.9598,1.95662,1.95724,64000000.0
2008-10-29 00:50:00,1.95919,1.96169,1.95722,1.96169,58000000.0
2008-10-29 00:55:00,1.95986,1.9662,1.95946,1.9646,44000000.0
2008-10-29 01:00:00,1.9616,1.96642,1.9611,1.9657,47000000.0
2008-10-29 01:05:00,1.9681,1.97778,1.96422,1.97592,44000000.0
2008-10-29 01:10:00,1.9756,1.97879,1.96945,1.96945,47000000.0
2008-10-29 01:15:00,1.97173,1.9779,1.96673,1.96724,63000000.0
2008-10-29 01:20:00,1.97315,1.99537,1.97105,1.99425,46000000.0
2008-10-29 01:25:00,1.99399,2.00513,1.99321,2.00291,54000000.0
2008-10-29 01:30:00,2.00098,2.00357,2.00033,2.00293,53000000.0
2008-10-29 01:35:00,2.00262,2.00305,2.00006,2.00301,46000000.0
2008-10-29 01:40:00,2.00116,2.00609,2.00061,2.00224,43000000.0
2008-10-29 01:45:00,2.00183,2.01149,1.98948,1.98948,42000000.0
2008-10-29 01:50:00,1.98894,2.00912,1.98894,2.0087,42000000.0
2008-10-29 01:55:00,2.00701,2.00748,2.00056,2.00244,39000000.0
2008-10-29 02:00:00,2.0022,2.00328,2.00062,2.0028,37000000.0
2008-10-29 02:05:00,2.00222,2.00553,1.9987,2.00129,43000000.0
2008-10-29 02:10:00,2.0005,2.00605,1.9996,2.00407,45000000.0
2008-10-29 02:15:00,2.00226,2.00315,1.99682,2.00056,43000000.0
2008-10-29 02:20:00,1.99803,2.00198,1.99273,1.9956,48000000.0
2008-10-29 02:25:00,1.99327,1.99646,1.99217,1.99613,65000000.0
2008-10-29 02:30:00,1.99602,1.99687,1.98985,1.99179,56000000.0
2008-10-29 02:35:00,1.98931,1.99223,1.98842,1.98999,45000000.0
2008-10-29 02:40:00,1.98995,1.99548,1.98995,1.99245,46000000.0
2008-10-29 02:45:00,1.99438,1.99819,1.99228,1.99668,45000000.0
2008-10-29 02:50:00,1.99624,1.99704,1.99089,1.99089,46000000.0
2008-10-29 02:55:00,1.99274,1.99286,1.98826,1.99148,64000000.0
2008-10-29 03:00:00,1.99084,1.99394,1.98991,1.99226,61000000.0
2008-10-29 03:05:00,1.99274,1.99274,1.98688,1.9903,38000000.0
2008-10-29 03:10:00,1.98893,1.99137,1.98818,1.99059,57000000.0
2008-10-29 03:15:00,1.99073,1.99154,1.98807,1.99096,40000000.0
2008-10-29 03:20:00,1.98961,1.99141,1.98635,1.98855,44000000.0
2008-10-29 03:25:00,1.98692,1.992,1.98692,1.98918,41000000.0
2008-10-29 03:30:00,1.99154,1.99271,1.98805,1.9925,40000000.0
2008-10-29 03:35:00,1.98966,1.99152,1.98329,1.9863,49000000.0
2008-10-29 03:40:00,1.9814,1.98867,1.97744,1.98468,43000000.0
2008-10-29 03:45:00,1.98526,1.98647,1.98265,1.98596,47000000.0
2008-10-29 03:50:00,1.98447,1.98744,1.98447,1.98744,43000000.0
2008-10-29 03:55:00,1.98747,1.98747,1.98382,1.98595,46000000.0
2008-10-29 04:00:00,1.98715,1.98715,1.98276,1.9839,45000000.0
2008-10-29 04:05:00,1.98359,1.9878,1.98359,1.9878,48000000.0
2008-10-29 04:10:00,1.98745,1.98803,1.9849,1.98803,45000000.0
2008-10-29 04:15:00,1.98953,1.98953,1.9736,1.97918,40000000.0
2008-10-29 04:20:00,1.97974,1.98275,1.97923,1.98058,37000000.0
2008-10-29 04:25:00,1.97867,1.9803,1.97738,1.98029,43000000.0
2008-10-29 04:30:00,1.98738,1.98738,1.9776,1.97963,44000000.0
2008-10-29 04:35:00,1.97761,1.9795,1.97683,1.97874,40000000.0
2008-10-29 04:40:00,1.97893,1.97955,1.97651,1.97926,44000000.0
2008-10-29 04:45:00,1.98006,1.98447,1.977,1.97964,43000000.0
2008-10-29 04:50:00,1.97744,1.97979,1.97673,1.9788,44000000.0
2008-10-29 04:55:00,1.97729,1.97878,1.97496,1.976,42000000.0
2008-10-29 05:00:00,1.98601,1.98601,1.97509,1.97673,45000000.0
2008-10-29 05:05:00,1.9745,1.97633,1.97189,1.97266,48000000.0
2008-10-29 05:10:00,1.97275,1.97662,1.97275,1.97498,47000000.0
2008-10-29 05:15:00,1.97603,1.98553,1.97511,1.97549,48000000.0
2008-10-29 05:20:00,1.97566,1.9796,1.97566,1.97875,44000000.0
2008-10-29 05:25:00,1.97819,1.97819,1.97494,1.97744,38000000.0
2008-10-29 05:30:00,1.97667,1.98505,1.97298,1.97563,44000000.0
2008-10-29 05:35:00,1.97345,1.97724,1.97337,1.9756,42000000.0
2008-10-29 05:40:00,1.97758,1.97846,1.9751,1.97675,40000000.0
2008-10-29 05:45:00,1.98367,1.98367,1.97406,1.9749,39000000.0
2008-10-29 05:50:00,1.97469,1.97872,1.97469,1.97872,38000000.0
2008-10-29 05:55:00,1.97662,1.97748,1.97484,1.9754,44000000.0
2008-10-29 06:00:00,1.98481,1.98481,1.97344,1.97603,42000000.0
2008-10-29 06:05:00,1.97358,1.97588,1.97049,1.973,40000000.0
2008-10-29 06:10:00,1.9719,1.97815,1.97048,1.97381,45000000.0
2008-10-29 06:15:00,1.97567,1.97663,1.97395,1.97566,45000000.0
2008-10-29 06:20:00,1.97357,1.97631,1.97297,1.97486,48000000.0
2008-10-29 06:25:00,1.97257,1.97674,1.97224,1.97468,45000000.0
2008-10-29 06:30:00,1.97656,1.97711,1.97304,1.97677,52000000.0
2008-10-29 06:35:00,1.9743,1.97626,1.97315,1.97315,47000000.0
2008-10-29 06:40:00,1.97081,1.97469,1.96787,1.97469,49000000.0
2008-10-29 06:45:00,1.97527,1.97552,1.97239,1.97444,46000000.0
2008-10-29 06:50:00,1.97515,1.97515,1.97214,1.97274,42000000.0
2008-10-29 06:55:00,1.97283,1.97573,1.97198,1.97529,45000000.0
2008-10-29 07:00:00,1.97956,1.97956,1.96461,1.96697,42000000.0
2008-10-29 07:05:00,1.96637,1.96868,1.96562,1.96667,46000000.0
2008-10-29 07:10:00,1.96776,1.97108,1.95826,1.97108,41000000.0
2008-10-29 07:15:00,1.96877,1.96977,1.9653,1.96559,40000000.0
2008-10-29 07:20:00,1.96675,1.96956,1.96599,1.96854,44000000.0
2008-10-29 07:25:00,1.96841,1.97304,1.96706,1.9726,45000000.0
2008-10-29 07:30:00,1.9737,1.98207,1.97016,1.98207,45000000.0
2008-10-29 07:35:00,1.97934,1.98242,1.97902,1.98177,44000000.0
2008-10-29 07:40:00,1.97936,1.9833,1.9793,1.9833,44000000.0
2008-10-29 07:45:00,1.9792,1.98434,1.97037,1.97914,39000000.0
2008-10-29 07:50:00,1.97967,1.98136,1.97624,1.9772,42000000.0
2008-10-29 07:55:00,1.97719,1.98174,1.97608,1.98148,43000000.0
2008-10-29 08:00:00,1.982,1.98551,1.97654,1.98178,41000000.0
2008-10-29 08:05:00,1.97949,1.98461,1.97878,1.97882,36000000.0
2008-10-29 08:10:00,1.98061,1.98404,1.96933,1.97415,46000000.0
2008-10-29 08:15:00,1.97591,1.98155,1.97316,1.98095,47000000.0
2008-10-29 08:20:00,1.97797,1.98025,1.97494,1.97678,43000000.0
2008-10-29 08:25:00,1.97667,1.98003,1.97667,1.97951,44000000.0
2008-10-29 08:30:00,1.98,1.98405,1.97489,1.97489,45000000.0
2008-10-29 08:35:00,1.97573,1.97715,1.96034,1.96142,50000000.0
2008-10-29 08:40:00,1.9658,1.9686,1.96198,1.96446,47000000.0
2008-10-29 08:45:00,1.9688,1.97326,1.96486,1.97193,45000000.0
2008-10-29 08:50:00,1.97239,1.97504,1.97164,1.97347,46000000.0
2008-10-29 08:55:00,1.97349,1.97391,1.9669,1.9669,47000000.0
2008-10-29 09:00:00,1.96893,1.97446,1.96612,1.97446,41000000.0
2008-10-29 09:05:00,1.97264,1.97449,1.96883,1.96898,45000000.0
2008-10-29 09:10:00,1.97119,1.97178,1.96449,1.96804,43000000.0
2008-10-29 09:15:00,1.96775,1.97109,1.96575,1.96631,45000000.0
2008-10-29 09:20:00,1.96653,1.96653,1.95881,1.9608,42000000.0
2008-10-29 09:25:00,1.96019,1.96866,1.94854,1.94854,44000000.0
2008-10-29 09:30:00,1.94776,1.95539,1.9436,1.95192,47000000.0
2008-10-29 09:35:00,1.95255,1.95442,1.93916,1.94588,44000000.0
2008-10-29 09:40:00,1.94402,1.94402,1.92979,1.93587,42000000.0
2008-10-29 09:45:00,1.93686,1.93705,1.93065,1.93254,43000000.0
2008-10-29 09:50:00,1.92996,1.93303,1.92611,1.9264,42000000.0
2008-10-29 09:55:00,1.92802,1.92802,1.92022,1.92297,42000000.0
2008-10-29 10:00:00,1.92199,1.93237,1.92156,1.92815,43000000.0
2008-10-29 10:05:00,1.9277,1.92838,1.92184,1.92449,45000000.0
2008-10-29 10:10:00,1.92629,1.92888,1.92286,1.92556,54000000.0
2008-10-29 10:15:00,1.92682,1.92682,1.9223,1.92595,38000000.0
2008-10-29 10:20:00,1.92274,1.9271,1.92191,1.92622,43000000.0
2008-10-29 10:25:00,1.92605,1.93034,1.92605,1.93026,36000000.0
2008-10-29 10:30:00,1.93104,1.93475,1.92903,1.93226,45000000.0
2008-10-29 10:35:00,1.93396,1.93805,1.933,1.93683,45000000.0
2008-10-29 10:40:00,1.937,1.94116,1.93618,1.93795,42000000.0
2008-10-29 10:45:00,1.9423,1.94431,1.93858,1.94014,49000000.0
2008-10-29 10:50:00,1.94497,1.94674,1.9398,1.94614,43000000.0
2008-10-29 10:55:00,1.94461,1.94714,1.94209,1.94653,42000000.0
2008-10-29 11:00:00,1.94529,1.94763,1.94311,1.94688,41000000.0
2008-10-29 11:05:00,1.94267,1.94732,1.94184,1.9456,46000000.0
2008-10-29 11:10:00,1.94263,1.94626,1.94152,1.94562,41000000.0
2008-10-29 11:15:00,1.94379,1.94612,1.94168,1.94339,45000000.0
2008-10-29 11:20:00,1.94341,1.94889,1.94295,1.94363,37000000.0
2008-10-29 11:25:00,1.9465,1.94751,1.94183,1.94525,45000000.0
2008-10-29 11:30:00,1.94433,1.94505,1.9365,1.93685,38000000.0
2008-10-29 11:35:00,1.9372,1.94229,1.93566,1.94229,51000000.0
2008-10-29 11:40:00,1.94081,1.94509,1.93722,1.94377,45000000.0
2008-10-29 11:45:00,1.94472,1.94524,1.9387,1.93985,48000000.0
2008-10-29 11:50:00,1.94012,1.94327,1.93885,1.94049,48000000.0
2008-10-29 11:55:00,1.94032,1.94142,1.93846,1.93963,35000000.0
2008-10-29 12:00:00,1.9383,1.93954,1.93753,1.93769,40000000.0
2008-10-29 12:05:00,1.93763,1.93837,1.93566,1.93837,48000000.0
2008-10-29 12:10:00,1.93761,1.93861,1.936,1.93734,40000000.0
2008-10-29 12:15:00,1.93622,1.93696,1.92924,1.92924,46000000.0
2008-10-29 12:20:00,1.92956,1.93235,1.9291,1.93171,47000000.0
2008-10-29 12:25:00,1.93138,1.93969,1.93138,1.93765,46000000.0
2008-10-29 12:30:00,1.9362,1.93704,1.93466,1.93556,49000000.0
2008-10-29 12:35:00,1.93538,1.93841,1.93538,1.93684,41000000.0
2008-10-29 12:40:00,1.93832,1.94159,1.93792,1.93935,42000000.0
2008-10-29 12:45:00,1.93933,1.94519,1.93933,1.94519,47000000.0
2008-10-29 12:50:00,1.94478,1.94681,1.94298,1.94363,46000000.0
2008-10-29 12:55:00,1.94354,1.94585,1.94286,1.94506,44000000.0
2008-10-29 13:00:00,1.94363,1.94489,1.94035,1.94112,42000000.0
2008-10-29 13:05:00,1.94132,1.94197,1.93834,1.93952,42000000.0
2008-10-29 13:10:00,1.9387,1.94097,1.93745,1.9376,50000000.0
2008-10-29 13:15:00,1.93761,1.93906,1.93512,1.9372,45000000.0
2008-10-29 13:20:00,1.93863,1.94607,1.9382,1.94607,45000000.0
2008-10-29 13:25:00,1.94496,1.9466,1.94191,1.94191,46000000.0
2008-10-29 13:30:00,1.94031,1.94302,1.93762,1.94203,38000000.0
2008-10-29 13:35:00,1.94276,1.94591,1.94117,1.94591,43000000.0
2008-10-29 13:40:00,1.9463,1.94804,1.94555,1.94604,44000000.0
2008-10-29 13:45:00,1.94637,1.94998,1.94635,1.94743,51000000.0
2008-10-29 13:50:00,1.94812,1.95254,1.94712,1.9501,47000000.0
2008-10-29 13:55:00,1.94914,1.95082,1.9467,1.94985,42000000.0
2008-10-29 14:00:00,1.94955,1.95232,1.94808,1.95097,46000000.0
2008-10-29 14:05:00,1.94938,1.9514,1.94919,1.95052,45000000.0
2008-10-29 14:10:00,1.94985,1.95121,1.9481,1.94952,46000000.0
2008-10-29 14:15:00,1.94845,1.95104,1.9484,1.94993,45000000.0
2008-10-29 14:20:00,1.95089,1.95089,1.9482,1.94987,44000000.0
2008-10-29 14:25:00,1.9483,1.95357,1.94809,1.94976,43000000.0
2008-10-29 14:30:00,1.95015,1.95114,1.94675,1.94782,43000000.0
2008-10-29 14:35:00,1.94748,1.94842,1.94515,1.94842,42000000.0
2008-10-29 14:40:00,1.94734,1.94938,1.94497,1.94652,47000000.0
2008-10-29 14:45:00,1.94554,1.95295,1.9454,1.95104,47000000.0
2008-10-29 14:50:00,1.94991,1.95255,1.94898,1.95255,46000000.0
2008-10-29 14:55:00,1.95188,1.95277,1.94586,1.94622,43000000.0
2008-10-29 15:00:00,1.94493,1.94493,1.93656,1.93737,42000000.0
2008-10-29 15:05:00,1.9369,1.94014,1.93658,1.93907,44000000.0
2008-10-29 15:10:00,1.93994,1.93994,1.93408,1.93793,47000000.0
2008-10-29 15:15:00,1.93632,1.93834,1.93572,1.93834,46000000.0
2008-10-29 15:20:00,1.93733,1.94011,1.93718,1.93898,45000000.0
2008-10-29 15:25:00,1.93916,1.94185,1.93795,1.93906,46000000.0
2008-10-29 15:30:00,1.93845,1.94963,1.93845,1.94168,51000000.0
2008-10-29 15:35:00,1.94256,1.95083,1.94241,1.94852,42000000.0
2008-10-29 15:40:00,1.94921,1.95297,1.94302,1.94344,47000000.0
2008-10-29 15:45:00,1.94524,1.94646,1.94296,1.94646,40000000.0
2008-10-29 15:50:00,1.94563,1.95125,1.94479,1.94826,38000000.0
2008-10-29 15:55:00,1.94844,1.95067,1.94791,1.94988,40000000.0
2008-10-29 16:00:00,1.94994,1.95576,1.9481,1.95518,46000000.0
2008-10-29 16:05:00,1.95617,1.95726,1.95106,1.95628,46000000.0
2008-10-29 16:10:00,1.95636,1.95648,1.95194,1.95392,43000000.0
2008-10-29 16:15:00,1.95442,1.95574,1.94952,1.9532,50000000.0
2008-10-29 16:20:00,1.95291,1.95843,1.95019,1.95818,45000000.0
2008-10-29 16:25:00,1.95715,1.9598,1.95468,1.95532,42000000.0
2008-10-29 16:30:00,1.95603,1.95922,1.95395,1.95698,45000000.0
2008-10-29 16:35:00,1.95758,1.96273,1.95739,1.9608,47000000.0
2008-10-29 16:40:00,1.96011,1.96435,1.95836,1.96435,41000000.0
2008-10-29 16:45:00,1.96441,1.96785,1.9639,1.9653,46000000.0
2008-10-29 16:50:00,1.96382,1.96518,1.95998,1.96138,43000000.0
2008-10-29 16:55:00,1.96217,1.96395,1.95928,1.96171,43000000.0
2008-10-29 17:00:00,1.96073,1.96179,1.95979,1.9599,41000000.0
2008-10-29 17:05:00,1.9597,1.96085,1.95512,1.95559,39000000.0
2008-10-29 17:10:00,1.95598,1.95602,1.94908,1.95371,40000000.0
2008-10-29 17:15:00,1.95458,1.95846,1.95208,1.95588,41000000.0
2008-10-29 17:20:00,1.95419,1.95761,1.9525,1.95478,50000000.0
2008-10-29 17:25:00,1.95413,1.95413,1.9496,1.95088,51000000.0
2008-10-29 17:30:00,1.95066,1.9526,1.94991,1.9526,45000000.0
2008-10-29 17:35:00,1.95179,1.95418,1.95065,1.95394,39000000.0
2008-10-29 17:40:00,1.95301,1.95596,1.95256,1.95397,47000000.0
2008-10-29 17:45:00,1.95362,1.95454,1.95245,1.95406,41000000.0
2008-10-29 17:50:00,1.95295,1.95381,1.9477,1.94823,48000000.0
2008-10-29 17:55:00,1.94712,1.94859,1.94454,1.94578,48000000.0
2008-10-29 18:00:00,1.94699,1.94972,1.94628,1.94852,39000000.0
2008-10-29 18:05:00,1.94764,1.94773,1.94397,1.94697,40000000.0
2008-10-29 18:10:00,1.94713,1.95161,1.94656,1.95003,50000000.0
2008-10-29 18:15:00,1.95128,1.95164,1.94921,1.95089,46000000.0
2008-10-29 18:20:00,1.9498,1.9528,1.94631,1.9487,40000000.0
2008-10-29 18:25:00,1.94805,1.94862,1.93349,1.93349,41000000.0
2008-10-29 18:30:00,1.93558,1.94728,1.93289,1.94551,41000000.0
2008-10-29 18:35:00,1.94618,1.94863,1.94368,1.94617,37000000.0
2008-10-29 18:40:00,1.94469,1.94469,1.93654,1.93847,44000000.0
2008-10-29 18:45:00,1.93831,1.94457,1.93831,1.93911,40000000.0
2008-10-29 18:50:00,1.93895,1.94362,1.93669,1.94021,44000000.0
2008-10-29 18:55:00,1.93986,1.94117,1.93677,1.93737,42000000.0
2008-10-29 19:00:00,1.93672,1.93745,1.93509,1.93509,40000000.0
2008-10-29 19:05:00,1.93442,1.93558,1.93111,1.93358,46000000.0
2008-10-29 19:10:00,1.93229,1.93504,1.93199,1.93361,44000000.0
2008-10-29 19:15:00,1.93232,1.93729,1.93223,1.93582,38000000.0
2008-10-29 19:20:00,1.93579,1.93837,1.93311,1.93726,36000000.0
2008-10-29 19:25:00,1.93288,1.93779,1.9322,1.93362,47000000.0
2008-10-29 19:30:00,1.93737,1.93889,1.93387,1.93853,41000000.0
2008-10-29 19:35:00,1.93493,1.93964,1.93363,1.93392,41000000.0
2008-10-29 19:40:00,1.93691,1.94029,1.9353,1.93969,41000000.0
2008-10-29 19:45:00,1.93836,1.94196,1.93668,1.94192,77000000.0
2008-10-29 19:50:00,1.93864,1.94603,1.93864,1.94014,102000000.0
2008-10-29 19:55:00,1.94009,1.94928,1.94009,1.94621,72000000.0
2008-10-29 20:00:00,1.94834,1.95545,1.94449,1.95545,78000000.0
2008-10-29 20:05:00,1.95537,1.96128,1.95244,1.95593,78000000.0
2008-10-29 20:10:00,1.95573,1.96192,1.95567,1.95926,46000000.0
2008-10-29 20:15:00,1.95883,1.95926,1.94993,1.95733,62000000.0
2008-10-29 20:20:00,1.95778,1.95778,1.94423,1.95139,116000000.0
2008-10-29 20:25:00,1.95133,1.9524,1.94627,1.95123,92000000.0
2008-10-29 20:30:00,1.94991,1.96441,1.94232,1.95184,70000000.0
2008-10-29 20:35:00,1.95081,1.95765,1.94802,1.95765,89000000.0
2008-10-29 20:40:00,1.94885,1.96035,1.94709,1.95234,48000000.0
2008-10-29 20:45:00,1.95565,1.95702,1.95218,1.95476,73000000.0
2008-10-29 20:50:00,1.95166,1.95414,1.94505,1.94736,48000000.0
2008-10-29 20:55:00,1.94427,1.94986,1.94253,1.94869,58000000.0
2008-10-29 21:00:00,1.94777,1.94865,1.93981,1.94244,65000000.0
2008-10-29 21:05:00,1.94485,1.94814,1.94324,1.94762,40000000.0
2008-10-29 21:10:00,1.94756,1.94963,1.94213,1.94963,39000000.0
2008-10-29 21:15:00,1.95096,1.9575,1.94127,1.95039,45000000.0
2008-10-29 21:20:00,1.94694,1.95224,1.9462,1.94917,40000000.0
2008-10-29 21:25:00,1.94842,1.95049,1.94608,1.94873,46000000.0
2008-10-29 21:30:00,1.95272,1.95272,1.94576,1.95057,43000000.0
2008-10-29 21:35:00,1.94777,1.95384,1.94702,1.9508,39000000.0
2008-10-29 21:40:00,1.95329,1.95329,1.94775,1.94984,43000000.0
2008-10-29 21:45:00,1.9554,1.9554,1.94302,1.94338,40000000.0
2008-10-29 21:50:00,1.94077,1.94749,1.93955,1.94749,44000000.0
2008-10-29 21:55:00,1.94391,1.94787,1.94026,1.94374,44000000.0
2008-10-29 22:00:00,1.94627,1.94862,1.94014,1.94305,47000000.0
2008-10-29 22:05:00,1.94078,1.94302,1.93995,1.9419,36000000.0
2008-10-29 22:10:00,1.94041,1.94171,1.93589,1.93595,40000000.0
2008-10-29 22:15:00,1.93839,1.94522,1.93726,1.94166,35000000.0
2008-10-29 22:20:00,1.93818,1.94334,1.93807,1.94331,43000000.0
2008-10-29 22:25:00,1.94208,1.94411,1.93943,1.93943,46000000.0
2008-10-29 22:30:00,1.94398,1.95217,1.94184,1.94693,31000000.0
2008-10-29 22:35:00,1.94681,1.94681,1.94106,1.94349,37000000.0
2008-10-29 22:40:00,1.94078,1.94589,1.9399,1.9399,35000000.0
2008-10-29 22:45:00,1.94238,1.9429,1.93863,1.94204,40000000.0
2008-10-29 22:50:00,1.94189,1.94189,1.93896,1.94142,29000000.0
2008-10-29 22:55:00,1.94047,1.94293,1.94029,1.94293,34000000.0
2008-10-29 23:00:00,1.9462,1.94784,1.94282,1.94614,35000000.0
2008-10-29 23:05:00,1.94615,1.94802,1.94506,1.94661,49000000.0
2008-10-29 23:10:00,1.94529,1.94829,1.94529,1.94829,40000000.0
2008-10-29 23:15:00,1.94666,1.95595,1.94666,1.94764,45000000.0
2008-10-29 23:20:00,1.94814,1.94917,1.94696,1.94788,40000000.0
2008-10-29 23:25:00,1.94915,1.9493,1.94762,1.94905,39000000.0
2008-10-29 23:30:00,1.95701,1.95701,1.94639,1.94756,32000000.0
2008-10-29 23:35:00,1.9463,1.94827,1.94608,1.9475,35000000.0
2008-10-29 23:40:00,1.94641,1.94824,1.94641,1.94669,34000000.0
2008-10-29 23:45:00,1.9568,1.9568,1.94598,1.94705,32000000.0
2008-10-29 23:50:00,1.94652,1.94833,1.94591,1.948,36000000.0
2008-10-29 23:55:00,1.94652,1.94813,1.94652,1.9476,34000000.0
2008-10-30 00:00:00,1.9573,1.9573,1.94566,1.9471,38000000.0
2008-10-30 00:05:00,1.94664,1.9478,1.94592,1.94662,26000000.0
2008-10-30 00:10:00,1.94684,1.94751,1.94416,1.94559,44000000.0
2008-10-30 00:15:00,1.94479,1.94647,1.94406,1.94585,43000000.0
2008-10-30 00:20:00,1.94497,1.94541,1.9432,1.94451,45000000.0
2008-10-30 00:25:00,1.94327,1.94534,1.94322,1.94432,43000000.0
2008-10-30 00:30:00,1.95658,1.95658,1.94387,1.94539,48000000.0
2008-10-30 00:35:00,1.9453,1.94686,1.94445,1.94604,65000000.0
2008-10-30 00:40:00,1.94561,1.9469,1.94557,1.94672,50000000.0
2008-10-30 00:45:00,1.95675,1.95675,1.94319,1.94355,45000000.0
2008-10-30 00:50:00,1.94386,1.94592,1.9434,1.94543,30000000.0
2008-10-30 00:55:00,1.94488,1.94601,1.94408,1.94408,37000000.0
2008-10-30 01:00:00,1.95621,1.95621,1.94247,1.9428,45000000.0
2008-10-30 01:05:00,1.9429,1.94405,1.94232,1.94287,46000000.0
2008-10-30 01:10:00,1.94313,1.94418,1.94295,1.94363,34000000.0
2008-10-30 01:15:00,1.95599,1.95599,1.93642,1.93642,33000000.0
2008-10-30 01:20:00,1.93646,1.93778,1.93621,1.93778,29000000.0
2008-10-30 01:25:00,1.93629,1.93813,1.93629,1.93673,36000000.0
2008-10-30 01:30:00,1.957,1.957,1.93605,1.93798,45000000.0
2008-10-30 01:35:00,1.93686,1.93931,1.93681,1.93751,46000000.0
2008-10-30 01:40:00,1.93788,1.95729,1.93786,1.95729,42000000.0
2008-10-30 01:45:00,1.9397,1.94061,1.93854,1.93966,33000000.0
2008-10-30 01:50:00,1.93929,1.94077,1.93929,1.94055,31000000.0
2008-10-30 01:55:00,1.93949,1.94035,1.93827,1.93933,38000000.0
2008-10-30 02:00:00,1.93848,1.94048,1.93817,1.94034,37000000.0
2008-10-30 02:05:00,1.93919,1.94138,1.93919,1.94138,43000000.0
2008-10-30 02:10:00,1.93964,1.94281,1.93953,1.94251,45000000.0
2008-10-30 02:15:00,1.9571,1.9571,1.9416,1.94387,43000000.0
2008-10-30 02:20:00,1.9438,1.95534,1.94366,1.95402,48000000.0
2008-10-30 02:25:00,1.95305,1.95417,1.95101,1.95382,65000000.0
2008-10-30 02:30:00,1.95416,1.95479,1.94915,1.95017,62000000.0
2008-10-30 02:35:00,1.94844,1.95142,1.94844,1.95142,45000000.0
2008-10-30 02:40:00,1.95082,1.95386,1.95082,1.95228,46000000.0
2008-10-30 02:45:00,1.96931,1.96931,1.9493,1.95413,45000000.0
2008-10-30 02:50:00,1.95305,1.95951,1.95288,1.95397,46000000.0
2008-10-30 02:55:00,1.95569,1.95569,1.9498,1.95197,64000000.0
2008-10-30 03:00:00,1.95192,1.95487,1.95121,1.95384,61000000.0
2008-10-30 03:05:00,1.95556,1.95894,1.95416,1.95649,38000000.0
2008-10-30 03:10:00,1.95512,1.96207,1.9546,1.96098,60000000.0
2008-10-30 03:15:00,1.968,1.97537,1.96027,1.96574,40000000.0
2008-10-30 03:20:00,1.96612,1.96753,1.96293,1.96461,44000000.0
2008-10-30 03:25:00,1.96481,1.96867,1.9641,1.96652,42000000.0
2008-10-30 03:30:00,1.96677,1.967,1.96322,1.96464,40000000.0
2008-10-30 03:35:00,1.96344,1.96609,1.96216,1.96283,49000000.0
2008-10-30 03:40:00,1.96451,1.96587,1.96323,1.96553,43000000.0
2008-10-30 03:45:00,1.97135,1.97832,1.96476,1.96517,47000000.0
2008-10-30 03:50:00,1.96521,1.96787,1.96477,1.96672,43000000.0
2008-10-30 03:55:00,1.96781,1.97022,1.96696,1.97022,46000000.0
2008-10-30 04:00:00,1.98909,1.98909,1.96643,1.96647,45000000.0
2008-10-30 04:05:00,1.96805,1.96938,1.96652,1.96808,48000000.0
2008-10-30 04:10:00,1.96791,1.96971,1.96791,1.96928,36000000.0
2008-10-30 04:15:00,1.98791,1.98791,1.96743,1.97195,40000000.0
2008-10-30 04:20:00,1.97162,1.97162,1.96884,1.96985,37000000.0
2008-10-30 04:25:00,1.97074,1.97151,1.96942,1.97111,43000000.0
2008-10-30 04:30:00,1.98889,1.98889,1.96994,1.97317,44000000.0
2008-10-30 04:35:00,1.97284,1.9811,1.97238,1.97831,40000000.0
2008-10-30 04:40:00,1.97982,1.98538,1.97002,1.97002,44000000.0
2008-10-30 04:45:00,1.97065,1.97238,1.96777,1.96922,43000000.0
2008-10-30 04:50:00,1.9709,1.97338,1.96846,1.97338,44000000.0
2008-10-30 04:55:00,1.97359,1.97741,1.96967,1.97485,42000000.0
2008-10-30 05:00:00,1.97428,1.97881,1.97428,1.97881,45000000.0
2008-10-30 05:05:00,1.97738,1.98016,1.97738,1.97938,48000000.0
2008-10-30 05:10:00,1.9771,1.98072,1.97496,1.97496,47000000.0
2008-10-30 05:15:00,1.97692,1.99314,1.97605,1.97685,48000000.0
2008-10-30 05:20:00,1.97343,1.97448,1.97119,1.97119,44000000.0
2008-10-30 05:25:00,1.97172,1.97231,1.96821,1.97113,38000000.0
2008-10-30 05:30:00,1.97187,1.97219,1.96746,1.97085,44000000.0
2008-10-30 05:35:00,1.97013,1.97439,1.97013,1.9707,42000000.0
2008-10-30 05:40:00,1.97156,1.97405,1.96998,1.97292,40000000.0
2008-10-30 05:45:00,1.9788,1.98787,1.9694,1.97019,40000000.0
2008-10-30 05:50:00,1.97171,1.97335,1.97041,1.97277,38000000.0
2008-10-30 05:55:00,1.97395,1.97634,1.97269,1.97634,44000000.0
2008-10-30 06:00:00,1.99705,1.99705,1.9705,1.97218,42000000.0
2008-10-30 06:05:00,1.96968,1.97103,1.96715,1.97103,40000000.0
2008-10-30 06:10:00,1.97052,1.97233,1.9694,1.97063,48000000.0
2008-10-30 06:15:00,1.99137,1.99137,1.968,1.97082,45000000.0
2008-10-30 06:20:00,1.97191,1.97293,1.97079,1.97293,48000000.0
2008-10-30 06:25:00,1.97297,1.97495,1.97221,1.9729,45000000.0
2008-10-30 06:30:00,1.97734,1.99355,1.97249,1.97249,52000000.0
2008-10-30 06:35:00,1.97271,1.97347,1.97073,1.97275,47000000.0
2008-10-30 06:40:00,1.97241,1.97437,1.97164,1.97437,49000000.0
2008-10-30 06:45:00,1.99508,1.99508,1.97079,1.97079,46000000.0
2008-10-30 06:50:00,1.97073,1.97277,1.97047,1.97263,42000000.0
2008-10-30 06:55:00,1.97261,1.98655,1.97056,1.97125,45000000.0
2008-10-30 07:00:00,1.99217,1.99217,1.97047,1.97086,42000000.0
2008-10-30 07:05:00,1.97106,1.9713,1.96885,1.96998,46000000.0
2008-10-30 07:10:00,1.96908,1.99107,1.96707,1.99107,41000000.0
2008-10-30 07:15:00,1.96831,1.96917,1.9677,1.96906,40000000.0
2008-10-30 07:20:00,1.96913,1.97001,1.96643,1.96781,44000000.0
2008-10-30 07:25:00,1.96773,1.96833,1.96578,1.96772,45000000.0
2008-10-30 07:30:00,1.96793,1.9696,1.96661,1.96765,45000000.0
2008-10-30 07:35:00,1.96729,1.9705,1.96713,1.96793,44000000.0
2008-10-30 07:40:00,1.96779,1.96941,1.9673,1.96922,44000000.0
2008-10-30 07:45:00,1.96841,1.97465,1.96827,1.97465,39000000.0
2008-10-30 07:50:00,1.97276,1.97394,1.96872,1.96992,42000000.0
2008-10-30 07:55:00,1.96804,1.97388,1.96796,1.97388,43000000.0
2008-10-30 08:00:00,1.97391,1.97612,1.97016,1.97597,41000000.0
2008-10-30 08:05:00,1.97454,1.97495,1.96509,1.96631,36000000.0
2008-10-30 08:10:00,1.96522,1.97142,1.96445,1.96445,46000000.0
2008-10-30 08:15:00,1.96624,1.96624,1.95963,1.96242,47000000.0
2008-10-30 08:20:00,1.96337,1.96606,1.96225,1.96473,43000000.0
2008-10-30 08:25:00,1.96599,1.96599,1.961,1.961,44000000.0
2008-10-30 08:30:00,1.96195,1.96447,1.96147,1.96281,45000000.0
2008-10-30 08:35:00,1.96371,1.96371,1.95966,1.96078,50000000.0
2008-10-30 08:40:00,1.96074,1.96184,1.95212,1.95212,47000000.0
2008-10-30 08:45:00,1.95347,1.95519,1.94945,1.9516,45000000.0
2008-10-30 08:50:00,1.95169,1.95511,1.95169,1.95456,46000000.0
2008-10-30 08:55:00,1.95621,1.96115,1.95467,1.95936,47000000.0
2008-10-30 09:00:00,1.9584,1.96134,1.9574,1.95864,41000000.0
2008-10-30 09:05:00,1.95759,1.95896,1.95323,1.95354,45000000.0
2008-10-30 09:10:00,1.95357,1.96018,1.95357,1.95868,43000000.0
2008-10-30 09:15:00,1.95758,1.96026,1.95741,1.95939,45000000.0
2008-10-30 09:20:00,1.96064,1.96087,1.94905,1.95057,42000000.0
2008-10-30 09:25:00,1.95165,1.95293,1.94637,1.94656,44000000.0
2008-10-30 09:30:00,1.94458,1.94587,1.93782,1.93869,47000000.0
2008-10-30 09:35:00,1.94152,1.9486,1.94019,1.94733,44000000.0
2008-10-30 09:40:00,1.94865,1.94976,1.94144,1.94276,42000000.0
2008-10-30 09:45:00,1.94253,1.94491,1.94111,1.94399,43000000.0
2008-10-30 09:50:00,1.94255,1.95035,1.94255,1.95024,42000000.0
2008-10-30 09:55:00,1.94967,1.95001,1.94727,1.94893,42000000.0
2008-10-30 10:00:00,1.94842,1.94885,1.94555,1.94555,43000000.0
2008-10-30 10:05:00,1.94631,1.94866,1.94562,1.94679,45000000.0
2008-10-30 10:10:00,1.9476,1.95124,1.94374,1.94902,54000000.0
2008-10-30 10:15:00,1.95077,1.95503,1.94917,1.95384,38000000.0
2008-10-30 10:20:00,1.95503,1.95645,1.94905,1.95162,43000000.0
2008-10-30 10:25:00,1.95096,1.95215,1.94788,1.95023,36000000.0
2008-10-30 10:30:00,1.9493,1.95133,1.94859,1.94944,45000000.0
2008-10-30 10:35:00,1.95116,1.95304,1.94852,1.95146,45000000.0
2008-10-30 10:40:00,1.95326,1.95569,1.95194,1.95392,42000000.0
2008-10-30 10:45:00,1.95426,1.95609,1.95305,1.9542,49000000.0
2008-10-30 10:50:00,1.95434,1.95596,1.95372,1.95386,43000000.0
2008-10-30 10:55:00,1.95542,1.95567,1.95111,1.9532,42000000.0
2008-10-30 11:00:00,1.95114,1.95558,1.95065,1.95558,41000000.0
2008-10-30 11:05:00,1.95666,1.95857,1.95205,1.95857,46000000.0
2008-10-30 11:10:00,1.95661,1.96017,1.9525,1.95716,41000000.0
2008-10-30 11:15:00,1.95479,1.95678,1.95378,1.95405,45000000.0
2008-10-30 11:20:00,1.95308,1.95595,1.9523,1.954,37000000.0
2008-10-30 11:25:00,1.95577,1.95577,1.95058,1.9517,45000000.0
2008-10-30 11:30:00,1.95298,1.95717,1.95217,1.95337,38000000.0
2008-10-30 11:35:00,1.95572,1.95609,1.95344,1.95511,51000000.0
2008-10-30 11:40:00,1.95462,1.95549,1.94624,1.94811,45000000.0
2008-10-30 11:45:00,1.94855,1.95275,1.94855,1.95165,48000000.0
2008-10-30 11:50:00,1.95339,1.95365,1.94893,1.95056,48000000.0
2008-10-30 11:55:00,1.94961,1.95316,1.94954,1.95247,35000000.0
2008-10-30 12:00:00,1.95198,1.95344,1.94908,1.95344,40000000.0
2008-10-30 12:05:00,1.95215,1.95401,1.95047,1.95047,48000000.0
2008-10-30 12:10:00,1.94992,1.95184,1.9455,1.95165,40000000.0
2008-10-30 12:15:00,1.95007,1.95171,1.94972,1.95009,46000000.0
2008-10-30 12:20:00,1.95094,1.9529,1.9478,1.95,47000000.0
2008-10-30 12:25:00,1.94997,1.9513,1.94737,1.95034,46000000.0
2008-10-30 12:30:00,1.94986,1.95327,1.94801,1.95236,49000000.0
2008-10-30 12:35:00,1.95212,1.95697,1.95141,1.95621,41000000.0
2008-10-30 12:40:00,1.9564,1.95699,1.95041,1.95368,42000000.0
2008-10-30 12:45:00,1.95287,1.95471,1.94969,1.95174,47000000.0
2008-10-30 12:50:00,1.95212,1.95734,1.95084,1.95708,46000000.0
2008-10-30 12:55:00,1.95614,1.96502,1.95509,1.95908,44000000.0
2008-10-30 13:00:00,1.96026,1.96444,1.95883,1.96433,42000000.0
2008-10-30 13:05:00,1.96345,1.96442,1.9579,1.95898,42000000.0
2008-10-30 13:10:00,1.96087,1.96441,1.95927,1.96194,50000000.0
2008-10-30 13:15:00,1.9627,1.96621,1.96216,1.96462,45000000.0
2008-10-30 13:20:00,1.96581,1.97085,1.96542,1.96985,45000000.0
2008-10-30 13:25:00,1.97038,1.99771,1.96825,1.99,46000000.0
2008-10-30 13:30:00,1.98569,1.98569,1.97235,1.97235,38000000.0
2008-10-30 13:35:00,1.97289,1.97289,1.96678,1.9673,43000000.0
2008-10-30 13:40:00,1.9679,1.97118,1.96744,1.96923,44000000.0
2008-10-30 13:45:00,1.97041,1.97158,1.96846,1.96974,51000000.0
2008-10-30 13:50:00,1.96847,1.97176,1.96633,1.96914,47000000.0
2008-10-30 13:55:00,1.96757,1.969,1.96448,1.96773,42000000.0
2008-10-30 14:00:00,1.96661,1.96939,1.96639,1.96639,46000000.0
2008-10-30 14:05:00,1.96599,1.96835,1.96171,1.96655,45000000.0
2008-10-30 14:10:00,1.96722,1.97019,1.96657,1.96792,46000000.0
2008-10-30 14:15:00,1.96901,1.97656,1.96782,1.97541,45000000.0
2008-10-30 14:20:00,1.97536,1.98047,1.97465,1.97944,44000000.0
2008-10-30 14:25:00,1.97903,1.98319,1.9769,1.98198,43000000.0
2008-10-30 14:30:00,1.98252,1.98298,1.97683,1.98052,43000000.0
2008-10-30 14:35:00,1.98148,1.98455,1.97986,1.98089,42000000.0
2008-10-30 14:40:00,1.97958,1.98394,1.97776,1.98264,47000000.0
2008-10-30 14:45:00,1.98285,1.98615,1.9807,1.98507,47000000.0
2008-10-30 14:50:00,1.98508,1.98811,1.98201,1.98234,46000000.0
2008-10-30 14:55:00,1.98173,1.98328,1.97496,1.97606,43000000.0
2008-10-30 15:00:00,1.97684,1.98113,1.97593,1.97805,42000000.0
2008-10-30 15:05:00,1.9791,1.98493,1.97848,1.98279,44000000.0
2008-10-30 15:10:00,1.98378,1.98378,1.98061,1.98086,47000000.0
2008-10-30 15:15:00,1.9816,1.98458,1.98114,1.98456,46000000.0
2008-10-30 15:20:00,1.98409,1.98887,1.98354,1.98865,45000000.0
2008-10-30 15:25:00,1.98881,1.98889,1.9835,1.98507,46000000.0
2008-10-30 15:30:00,1.98545,1.98772,1.98126,1.98534,51000000.0
2008-10-30 15:35:00,1.98699,1.98699,1.98267,1.9861,42000000.0
2008-10-30 15:40:00,1.98662,1.98854,1.98425,1.9871,47000000.0
2008-10-30 15:45:00,1.98661,1.98664,1.98175,1.98185,40000000.0
2008-10-30 15:50:00,1.98121,1.99248,1.98121,1.98956,38000000.0
2008-10-30 15:55:00,1.99233,2.00308,1.99118,1.99911,40000000.0
2008-10-30 16:00:00,1.99934,2.00225,1.99814,1.9984,46000000.0
2008-10-30 16:05:00,1.99815,2.00068,1.99512,1.99762,46000000.0
2008-10-30 16:10:00,1.99608,1.99741,1.99063,1.99244,43000000.0
2008-10-30 16:15:00,1.99347,1.99617,1.99267,1.99545,50000000.0
2008-10-30 16:20:00,1.99451,1.99638,1.9927,1.99271,45000000.0
2008-10-30 16:25:00,1.9925,1.99373,1.98844,1.98977,42000000.0
2008-10-30 16:30:00,1.98931,1.99571,1.98931,1.99244,45000000.0
2008-10-30 16:35:00,1.99148,1.99682,1.99038,1.99682,47000000.0
2008-10-30 16:40:00,1.99544,2.00311,1.99513,2.00214,41000000.0
2008-10-30 16:45:00,2.00123,2.00305,1.99827,1.9999,46000000.0
2008-10-30 16:50:00,2.00074,2.00074,1.99114,1.99199,43000000.0
2008-10-30 16:55:00,1.99249,1.99293,1.98875,1.99035,43000000.0
2008-10-30 17:00:00,1.99059,1.99277,1.98981,1.99277,41000000.0
2008-10-30 17:05:00,1.99145,1.99369,1.99026,1.99034,39000000.0
2008-10-30 17:10:00,1.99138,1.99138,1.98523,1.98746,40000000.0
2008-10-30 17:15:00,1.98752,1.9951,1.98641,1.99294,41000000.0
2008-10-30 17:20:00,1.9903,1.9918,1.98499,1.98608,50000000.0
2008-10-30 17:25:00,1.98731,1.98796,1.98514,1.98563,51000000.0
2008-10-30 17:30:00,1.98551,1.99214,1.98545,1.99121,45000000.0
2008-10-30 17:35:00,1.99095,1.99457,1.98636,1.99208,39000000.0
2008-10-30 17:40:00,1.99187,1.99302,1.98845,1.9901,47000000.0
2008-10-30 17:45:00,1.99046,1.99046,1.98603,1.98906,41000000.0
2008-10-30 17:50:00,1.98792,1.99105,1.98698,1.99105,48000000.0
2008-10-30 17:55:00,1.99303,1.99437,1.9868,1.99298,48000000.0
2008-10-30 18:00:00,1.99319,1.99526,1.98748,1.99132,39000000.0
2008-10-30 18:05:00,1.99326,1.99455,1.98134,1.98168,40000000.0
2008-10-30 18:10:00,1.98085,1.98814,1.97982,1.98648,50000000.0
2008-10-30 18:15:00,1.98345,1.99037,1.98293,1.9868,46000000.0
2008-10-30 18:20:00,1.98731,1.99041,1.9836,1.98607,40000000.0
2008-10-30 18:25:00,1.98529,1.98586,1.98137,1.98137,41000000.0
2008-10-30 18:30:00,1.98134,1.98288,1.97916,1.98061,41000000.0
2008-10-30 18:35:00,1.981,1.98248,1.96946,1.97068,37000000.0
2008-10-30 18:40:00,1.97227,1.98315,1.97195,1.98049,44000000.0
2008-10-30 18:45:00,1.98071,1.98414,1.9798,1.98414,40000000.0
2008-10-30 18:50:00,1.98441,1.99337,1.9836,1.99196,44000000.0
2008-10-30 18:55:00,1.99249,1.99306,1.98961,1.9902,42000000.0
2008-10-30 19:00:00,1.99198,1.99435,1.99024,1.99024,40000000.0
2008-10-30 19:05:00,1.99334,1.99761,1.99311,1.99761,46000000.0
2008-10-30 19:10:00,1.99693,1.99728,1.99078,1.99497,44000000.0
2008-10-30 19:15:00,1.99302,1.99485,1.98952,1.99125,38000000.0
2008-10-30 19:20:00,1.98897,1.98975,1.98703,1.98821,36000000.0
2008-10-30 19:25:00,1.98889,1.99536,1.98823,1.99536,47000000.0
2008-10-30 19:30:00,1.98995,1.99443,1.98429,1.99214,41000000.0
2008-10-30 19:35:00,1.9905,1.99422,1.9868,1.99422,41000000.0
2008-10-30 19:40:00,1.99507,1.99511,1.98222,1.98886,41000000.0
2008-10-30 19:45:00,1.98179,1.98996,1.98101,1.98996,77000000.0
2008-10-30 19:50:00,1.98972,1.99367,1.98458,1.99309,102000000.0
2008-10-30 19:55:00,1.99336,1.9941,1.98258,1.98271,72000000.0
2008-10-30 20:00:00,1.98789,1.99088,1.98201,1.98201,78000000.0
2008-10-30 20:05:00,1.98188,1.9915,1.97835,1.9905,78000000.0
2008-10-30 20:10:00,1.98485,1.99036,1.98195,1.99036,46000000.0
2008-10-30 20:15:00,1.9828,1.99215,1.98269,1.98927,62000000.0
2008-10-30 20:20:00,1.98957,1.99348,1.9822,1.98956,116000000.0
2008-10-30 20:25:00,1.98601,1.99824,1.97954,1.99066,92000000.0
2008-10-30 20:30:00,1.98755,1.98963,1.97845,1.98212,70000000.0
2008-10-30 20:35:00,1.98336,1.9927,1.98196,1.98811,89000000.0
2008-10-30 20:40:00,1.9889,1.98929,1.97311,1.98493,48000000.0
2008-10-30 20:45:00,1.98512,1.98512,1.97277,1.97823,73000000.0
2008-10-30 20:50:00,1.98241,1.98571,1.97726,1.98366,50000000.0
2008-10-30 20:55:00,1.98461,1.98534,1.97353,1.97983,58000000.0
2008-10-30 21:00:00,1.97869,1.98644,1.9773,1.98594,65000000.0
2008-10-30 21:05:00,1.98508,1.988,1.97863,1.98407,40000000.0
2008-10-30 21:10:00,1.98586,1.98586,1.97459,1.97459,39000000.0
2008-10-30 21:15:00,1.97376,1.98069,1.97117,1.97117,45000000.0
2008-10-30 21:20:00,1.97252,1.97817,1.96884,1.97753,40000000.0
2008-10-30 21:25:00,1.97604,1.97851,1.97052,1.97052,46000000.0
2008-10-30 21:30:00,1.97808,1.97868,1.96914,1.9693,43000000.0
2008-10-30 21:35:00,1.97748,1.97757,1.96818,1.97343,39000000.0
2008-10-30 21:40:00,1.97274,1.97765,1.96714,1.97505,43000000.0
2008-10-30 21:45:00,1.97486,1.9771,1.96891,1.97547,40000000.0
2008-10-30 21:50:00,1.97141,1.97677,1.9687,1.97507,44000000.0
2008-10-30 21:55:00,1.97395,1.97666,1.96321,1.97207,44000000.0
2008-10-30 22:00:00,1.96939,1.97457,1.96461,1.97259,42000000.0
2008-10-30 22:05:00,1.96598,1.97313,1.96598,1.97172,37000000.0
2008-10-30 22:10:00,1.9714,1.97273,1.96553,1.96972,41000000.0
2008-10-30 22:15:00,1.97024,1.97364,1.96548,1.97364,38000000.0
2008-10-30 22:20:00,1.96868,1.97711,1.96868,1.97197,44000000.0
2008-10-30 22:25:00,1.97049,1.97688,1.96249,1.97042,42000000.0
2008-10-30 22:30:00,1.97165,1.97779,1.96327,1.96989,36000000.0
2008-10-30 22:35:00,1.96542,1.97109,1.96397,1.96397,38000000.0
2008-10-30 22:40:00,1.96376,1.96855,1.96272,1.96334,47000000.0
2008-10-30 22:45:00,1.96973,1.96973,1.9612,1.96501,44000000.0
2008-10-30 22:50:00,1.96612,1.96783,1.96588,1.9678,27000000.0
2008-10-30 22:55:00,1.9675,1.96755,1.96647,1.96662,36000000.0
2008-10-30 23:00:00,1.96604,1.96604,1.95768,1.96315,32000000.0
2008-10-30 23:05:00,1.96004,1.96495,1.95715,1.96309,31000000.0
2008-10-30 23:10:00,1.95721,1.96531,1.9554,1.95547,40000000.0
2008-10-30 23:15:00,1.96175,1.96338,1.95614,1.95756,31000000.0
2008-10-30 23:20:00,1.95595,1.96376,1.95595,1.96341,17000000.0
2008-10-30 23:25:00,1.95657,1.96286,1.95657,1.96231,28000000.0
2008-10-30 23:30:00,1.96309,1.96309,1.95628,1.96098,45000000.0
2008-10-30 23:35:00,1.95519,1.95985,1.95125,1.95317,43000000.0
2008-10-30 23:40:00,1.95426,1.95822,1.9512,1.9568,43000000.0
2008-10-30 23:45:00,1.95715,1.95715,1.94839,1.94839,37000000.0
2008-10-30 23:50:00,1.9483,1.955,1.9483,1.955,45000000.0
2008-10-30 23:55:00,1.9506,1.95769,1.95004,1.9502,46000000.0
2008-10-31 00:00:00,1.95703,1.95746,1.94944,1.95746,42000000.0
2008-10-31 00:05:00,1.95078,1.95838,1.95065,1.95769,49000000.0
2008-10-31 00:10:00,1.95068,1.95947,1.95068,1.95947,67000000.0
2008-10-31 00:15:00,1.95755,1.95771,1.94882,1.95593,55000000.0
2008-10-31 00:20:00,1.95405,1.9558,1.94914,1.95533,28000000.0
2008-10-31 00:25:00,1.94886,1.95712,1.94871,1.95656,45000000.0
2008-10-31 00:30:00,1.95733,1.95843,1.94979,1.95781,43000000.0
2008-10-31 00:35:00,1.95812,1.95812,1.95072,1.95807,32000000.0
2008-10-31 00:40:00,1.95076,1.95968,1.95076,1.95968,41000000.0
2008-10-31 00:45:00,1.95085,1.95669,1.95031,1.95669,25000000.0
2008-10-31 00:50:00,1.95001,1.95728,1.9498,1.95663,28000000.0
2008-10-31 00:55:00,1.95025,1.959,1.95019,1.959,35000000.0
2008-10-31 01:00:00,1.95961,1.95989,1.95229,1.95989,44000000.0
2008-10-31 01:05:00,1.95457,1.95929,1.95255,1.95507,44000000.0
2008-10-31 01:10:00,1.95931,1.95989,1.95302,1.95349,44000000.0
2008-10-31 01:15:00,1.96152,1.96152,1.95218,1.95811,33000000.0
2008-10-31 01:20:00,1.95556,1.956,1.94737,1.94737,45000000.0
2008-10-31 01:25:00,1.95401,1.95401,1.94528,1.95204,43000000.0
2008-10-31 01:30:00,1.95327,1.95327,1.94518,1.95235,43000000.0
2008-10-31 01:35:00,1.95164,1.95498,1.94797,1.94797,48000000.0
2008-10-31 01:40:00,1.94745,1.9559,1.94745,1.95576,69000000.0
2008-10-31 01:45:00,1.95736,1.95922,1.95087,1.95917,58000000.0
2008-10-31 01:50:00,1.95358,1.95845,1.9514,1.95627,35000000.0
2008-10-31 01:55:00,1.94938,1.9575,1.94893,1.95716,36000000.0
2008-10-31 02:00:00,1.95785,1.96006,1.9512,1.9512,37000000.0
2008-10-31 02:05:00,1.95531,1.95531,1.94622,1.94654,43000000.0
2008-10-31 02:10:00,1.95497,1.95497,1.94696,1.95306,45000000.0
2008-10-31 02:15:00,1.94556,1.95392,1.94477,1.94477,43000000.0
2008-10-31 02:20:00,1.95322,1.95411,1.94117,1.94395,48000000.0
2008-10-31 02:25:00,1.93822,1.94885,1.93822,1.94622,65000000.0
2008-10-31 02:30:00,1.94489,1.94675,1.93515,1.93515,53000000.0
2008-10-31 02:35:00,1.94293,1.94365,1.93218,1.93227,45000000.0
2008-10-31 02:40:00,1.94123,1.94365,1.93385,1.93578,46000000.0
2008-10-31 02:45:00,1.94318,1.94565,1.9351,1.94441,45000000.0
2008-10-31 02:50:00,1.94575,1.94594,1.93692,1.94548,46000000.0
2008-10-31 02:55:00,1.93779,1.94573,1.93704,1.94478,64000000.0
2008-10-31 03:00:00,1.94602,1.94602,1.936,1.94451,61000000.0
2008-10-31 03:05:00,1.9381,1.94819,1.93808,1.94819,38000000.0
2008-10-31 03:10:00,1.94619,1.95084,1.93987,1.94988,57000000.0
2008-10-31 03:15:00,1.94941,1.95262,1.94365,1.95134,40000000.0
2008-10-31 03:20:00,1.95009,1.95077,1.94304,1.9493,44000000.0
2008-10-31 03:25:00,1.94194,1.95037,1.94162,1.943,43000000.0
2008-10-31 03:30:00,1.94822,1.95086,1.94144,1.94853,40000000.0
2008-10-31 03:35:00,1.95048,1.95204,1.94549,1.95131,49000000.0
2008-10-31 03:40:00,1.9435,1.95096,1.94283,1.94846,43000000.0
2008-10-31 03:45:00,1.95052,1.95052,1.93773,1.94529,47000000.0
2008-10-31 03:50:00,1.94083,1.95072,1.94083,1.95042,43000000.0
2008-10-31 03:55:00,1.95105,1.95255,1.94345,1.95224,46000000.0
2008-10-31 04:00:00,1.95281,1.95281,1.94371,1.95248,45000000.0
2008-10-31 04:05:00,1.94555,1.95298,1.94426,1.94623,48000000.0
2008-10-31 04:10:00,1.94463,1.95389,1.94355,1.95386,45000000.0
2008-10-31 04:15:00,1.95239,1.95484,1.94443,1.94496,40000000.0
2008-10-31 04:20:00,1.95143,1.95189,1.94415,1.94955,37000000.0
2008-10-31 04:25:00,1.94415,1.95308,1.94329,1.95308,43000000.0
2008-10-31 04:30:00,1.95294,1.95294,1.94475,1.9504,44000000.0
2008-10-31 04:35:00,1.94975,1.95186,1.94309,1.94974,40000000.0
2008-10-31 04:40:00,1.94791,1.95163,1.94505,1.95163,44000000.0
2008-10-31 04:45:00,1.95177,1.9585,1.94559,1.95038,43000000.0
2008-10-31 04:50:00,1.95765,1.95869,1.94811,1.94811,44000000.0
2008-10-31 04:55:00,1.94803,1.95432,1.9468,1.95362,42000000.0
2008-10-31 05:00:00,1.95419,1.95419,1.94669,1.95396,45000000.0
2008-10-31 05:05:00,1.94828,1.9572,1.94828,1.95673,48000000.0
2008-10-31 05:10:00,1.95689,1.95694,1.945,1.945,47000000.0
2008-10-31 05:15:00,1.95207,1.95312,1.94589,1.94611,48000000.0
2008-10-31 05:20:00,1.94628,1.95426,1.94522,1.95153,44000000.0
2008-10-31 05:25:00,1.94602,1.95244,1.94534,1.95217,38000000.0
2008-10-31 05:30:00,1.95242,1.95314,1.94673,1.95303,44000000.0
2008-10-31 05:35:00,1.94716,1.95441,1.94716,1.95394,42000000.0
2008-10-31 05:40:00,1.94722,1.9539,1.94698,1.94698,40000000.0
2008-10-31 05:45:00,1.9459,1.9536,1.94585,1.94663,40000000.0
2008-10-31 05:50:00,1.94893,1.95578,1.94842,1.95576,38000000.0
2008-10-31 05:55:00,1.95403,1.95569,1.94861,1.95102,44000000.0
2008-10-31 06:00:00,1.95513,1.95769,1.95015,1.95487,42000000.0
2008-10-31 06:05:00,1.94868,1.95531,1.94811,1.95482,40000000.0
2008-10-31 06:10:00,1.94955,1.95384,1.94701,1.95351,47000000.0
2008-10-31 06:15:00,1.9545,1.9545,1.94703,1.94738,45000000.0
2008-10-31 06:20:00,1.9525,1.95288,1.94661,1.95151,48000000.0
2008-10-31 06:25:00,1.94602,1.95336,1.94574,1.95326,45000000.0
2008-10-31 06:30:00,1.9527,1.95622,1.94737,1.95622,52000000.0
2008-10-31 06:35:00,1.95184,1.95659,1.94923,1.94958,47000000.0
2008-10-31 06:40:00,1.95518,1.95648,1.94906,1.95055,49000000.0
2008-10-31 06:45:00,1.95639,1.95646,1.94913,1.95506,46000000.0
2008-10-31 06:50:00,1.95112,1.95608,1.94797,1.95501,42000000.0
2008-10-31 06:55:00,1.94936,1.95774,1.94162,1.9457,45000000.0
2008-10-31 07:00:00,1.94778,1.95173,1.9423,1.94969,42000000.0
2008-10-31 07:05:00,1.94339,1.95714,1.94321,1.95205,46000000.0
2008-10-31 07:10:00,1.94883,1.95467,1.94693,1.95363,41000000.0
2008-10-31 07:15:00,1.9536,1.95449,1.94678,1.95449,40000000.0
2008-10-31 07:20:00,1.95201,1.95522,1.94838,1.94973,44000000.0
2008-10-31 07:25:00,1.94873,1.95553,1.94716,1.95281,45000000.0
2008-10-31 07:30:00,1.95371,1.95397,1.9434,1.94572,45000000.0
2008-10-31 07:35:00,1.94619,1.95155,1.94289,1.94569,44000000.0
2008-10-31 07:40:00,1.94652,1.95488,1.94555,1.95365,44000000.0
2008-10-31 07:45:00,1.95052,1.95575,1.94862,1.95516,39000000.0
2008-10-31 07:50:00,1.95491,1.95491,1.9464,1.94715,42000000.0
2008-10-31 07:55:00,1.94859,1.95625,1.94536,1.95625,43000000.0
2008-10-31 08:00:00,1.95697,1.95697,1.94876,1.95568,41000000.0
2008-10-31 08:05:00,1.95032,1.95663,1.94938,1.95537,36000000.0
2008-10-31 08:10:00,1.95337,1.95671,1.946,1.94982,46000000.0
2008-10-31 08:15:00,1.9577,1.9577,1.94983,1.95406,47000000.0
2008-10-31 08:20:00,1.94848,1.95649,1.94846,1.94892,43000000.0
2008-10-31 08:25:00,1.951,1.95536,1.94776,1.94842,44000000.0
2008-10-31 08:30:00,1.95597,1.95647,1.94911,1.95618,45000000.0
2008-10-31 08:35:00,1.94817,1.9568,1.94517,1.95079,50000000.0
2008-10-31 08:40:00,1.951,1.96215,1.94916,1.95253,47000000.0
2008-10-31 08:45:00,1.95986,1.95986,1.95202,1.95549,45000000.0
2008-10-31 08:50:00,1.96086,1.96148,1.95332,1.96059,46000000.0
2008-10-31 08:55:00,1.95341,1.9634,1.95341,1.95488,47000000.0
2008-10-31 09:00:00,1.95321,1.96405,1.95318,1.96284,41000000.0
2008-10-31 09:05:00,1.95866,1.97547,1.95866,1.97349,45000000.0
2008-10-31 09:10:00,1.97394,1.97409,1.96407,1.97378,43000000.0
2008-10-31 09:15:00,1.97175,1.97427,1.96555,1.96674,45000000.0
2008-10-31 09:20:00,1.96554,1.97837,1.96543,1.97752,42000000.0
2008-10-31 09:25:00,1.97043,1.98091,1.96985,1.98091,44000000.0
2008-10-31 09:30:00,1.98265,1.98292,1.97345,1.97495,47000000.0
2008-10-31 09:35:00,1.9788,1.98528,1.97494,1.98406,44000000.0
2008-10-31 09:40:00,1.98177,1.99018,1.97397,1.97397,42000000.0
2008-10-31 09:45:00,1.97216,1.98813,1.97216,1.98754,43000000.0
2008-10-31 09:50:00,1.98381,1.98778,1.97727,1.98339,42000000.0
2008-10-31 09:55:00,1.97553,1.99227,1.97553,1.979,42000000.0
2008-10-31 10:00:00,1.98966,1.99131,1.98082,1.98226,43000000.0
2008-10-31 10:05:00,1.98668,1.99244,1.98372,1.98862,45000000.0
2008-10-31 10:10:00,1.99282,1.99551,1.98698,1.99265,54000000.0
2008-10-31 10:15:00,1.98775,1.99627,1.98669,1.99446,38000000.0
2008-10-31 10:20:00,1.99116,2.00545,1.98991,2.00176,43000000.0
2008-10-31 10:25:00,1.99562,2.01027,1.99373,2.00335,36000000.0
2008-10-31 10:30:00,2.00801,2.01003,2.00028,2.00037,45000000.0
2008-10-31 10:35:00,2.00629,2.01081,2.00238,2.00947,45000000.0
2008-10-31 10:40:00,2.00961,2.00991,1.99998,2.0001,42000000.0
2008-10-31 10:45:00,2.00627,2.00627,1.99337,1.994,49000000.0
2008-10-31 10:50:00,1.99699,2.00016,1.98854,1.98854,43000000.0
2008-10-31 10:55:00,1.99593,2.00148,1.992,2.0004,42000000.0
2008-10-31 11:00:00,2.00072,2.00164,1.99819,2.0007,41000000.0
2008-10-31 11:05:00,2.00058,2.00305,2.00028,2.00028,46000000.0
2008-10-31 11:10:00,2.00103,2.00274,1.99863,2.00213,41000000.0
2008-10-31 11:15:00,2.00228,2.00286,2.00026,2.00094,45000000.0
2008-10-31 11:20:00,2.00019,2.00019,1.99655,1.99656,37000000.0
2008-10-31 11:25:00,1.99663,1.9973,1.99275,1.99443,45000000.0
2008-10-31 11:30:00,1.99501,1.99649,1.99298,1.99649,38000000.0
2008-10-31 11:35:00,1.99665,1.99749,1.99354,1.99521,51000000.0
2008-10-31 11:40:00,1.99524,2.00148,1.99439,1.9984,45000000.0
2008-10-31 11:45:00,1.9998,1.9998,1.99624,1.99863,48000000.0
2008-10-31 11:50:00,1.99861,1.9988,1.9968,1.99804,48000000.0
2008-10-31 11:55:00,1.99726,1.99729,1.99098,1.99098,35000000.0
2008-10-31 12:00:00,1.99215,1.99509,1.99145,1.99306,40000000.0
2008-10-31 12:05:00,1.99224,1.99224,1.98737,1.98907,48000000.0
2008-10-31 12:10:00,1.98976,1.9921,1.98898,1.99136,40000000.0
2008-10-31 12:15:00,1.99267,1.99387,1.99164,1.99198,46000000.0
2008-10-31 12:20:00,1.99437,1.99619,1.99237,1.99494,47000000.0
2008-10-31 12:25:00,1.9941,1.9961,1.99179,1.99389,46000000.0
2008-10-31 12:30:00,1.99515,1.99593,1.99322,1.99561,49000000.0
2008-10-31 12:35:00,1.99415,1.99727,1.99387,1.9962,41000000.0
2008-10-31 12:40:00,1.99486,1.99707,1.99459,1.99685,42000000.0
2008-10-31 12:45:00,1.99682,1.99705,1.99398,1.99649,47000000.0
2008-10-31 12:50:00,1.99506,1.99582,1.992,1.99428,46000000.0
2008-10-31 12:55:00,1.99375,1.99815,1.9934,1.99407,44000000.0
2008-10-31 13:00:00,1.99572,1.99731,1.99407,1.99656,42000000.0
2008-10-31 13:05:00,1.99556,1.99683,1.99383,1.99427,42000000.0
2008-10-31 13:10:00,1.99389,1.99636,1.99241,1.99484,50000000.0
2008-10-31 13:15:00,1.99374,1.99551,1.99193,1.9945,45000000.0
2008-10-31 13:20:00,1.9948,1.99529,1.99259,1.99489,45000000.0
2008-10-31 13:25:00,1.99526,1.99638,1.99289,1.99568,46000000.0
2008-10-31 13:30:00,1.99542,1.996,1.99279,1.99556,38000000.0
2008-10-31 13:35:00,1.99567,2.00027,1.99408,2.00027,43000000.0
2008-10-31 13:40:00,1.99994,2.00063,1.99338,1.99393,44000000.0
2008-10-31 13:45:00,1.99393,1.996,1.99167,1.99167,51000000.0
2008-10-31 13:50:00,1.99276,1.99362,1.99103,1.99167,47000000.0
2008-10-31 13:55:00,1.99212,1.99253,1.98961,1.99241,42000000.0
2008-10-31 14:00:00,1.9922,1.99469,1.99057,1.99469,46000000.0
2008-10-31 14:05:00,1.99389,1.99556,1.99245,1.99287,45000000.0
2008-10-31 14:10:00,1.99266,1.99486,1.99131,1.99326,46000000.0
2008-10-31 14:15:00,1.99328,1.9953,1.9929,1.9939,45000000.0
2008-10-31 14:20:00,1.99423,1.99444,1.99138,1.99274,44000000.0
2008-10-31 14:25:00,1.99298,1.99536,1.99154,1.9937,43000000.0
2008-10-31 14:30:00,1.99401,1.99431,1.98955,1.99055,43000000.0
2008-10-31 14:35:00,1.99057,1.99165,1.98913,1.98964,42000000.0
2008-10-31 14:40:00,1.98957,1.99016,1.98745,1.98941,47000000.0
2008-10-31 14:45:00,1.99019,1.99212,1.98834,1.98863,47000000.0
2008-10-31 14:50:00,1.9897,1.99024,1.98724,1.98724,46000000.0
2008-10-31 14:55:00,1.98885,1.98887,1.98591,1.98769,43000000.0
2008-10-31 15:00:00,1.9871,1.99081,1.98647,1.99045,42000000.0
2008-10-31 15:05:00,1.99001,1.99147,1.98756,1.98783,44000000.0
2008-10-31 15:10:00,1.98868,1.98944,1.98666,1.9884,47000000.0
2008-10-31 15:15:00,1.98816,1.98946,1.98722,1.98881,46000000.0
2008-10-31 15:20:00,1.98867,1.98988,1.98527,1.98594,45000000.0
2008-10-31 15:25:00,1.98707,1.98749,1.98505,1.98611,46000000.0
2008-10-31 15:30:00,1.98542,1.98615,1.983,1.983,51000000.0
2008-10-31 15:35:00,1.98303,1.98615,1.98049,1.98081,42000000.0
2008-10-31 15:40:00,1.98174,1.98618,1.98029,1.98618,47000000.0
2008-10-31 15:45:00,1.98612,1.99216,1.98548,1.98979,40000000.0
2008-10-31 15:50:00,1.98933,1.98933,1.98127,1.9828,38000000.0
2008-10-31 15:55:00,1.98102,1.98394,1.9792,1.97953,40000000.0
2008-10-31 16:00:00,1.97891,1.97891,1.96603,1.97219,46000000.0
2008-10-31 16:05:00,1.97094,1.97269,1.96546,1.96607,46000000.0
2008-10-31 16:10:00,1.96573,1.96739,1.96386,1.96647,43000000.0
2008-10-31 16:15:00,1.96786,1.97065,1.96645,1.96755,50000000.0
2008-10-31 16:20:00,1.96777,1.96982,1.96646,1.96826,45000000.0
2008-10-31 16:25:00,1.96923,1.96928,1.96487,1.96487,42000000.0
2008-10-31 16:30:00,1.96504,1.96613,1.96054,1.96203,45000000.0
2008-10-31 16:35:00,1.96122,1.96674,1.96122,1.96517,47000000.0
2008-10-31 16:40:00,1.96642,1.97576,1.96558,1.97576,41000000.0
2008-10-31 16:45:00,1.97553,1.97618,1.97164,1.97305,46000000.0
2008-10-31 16:50:00,1.9734,1.97676,1.97217,1.97503,43000000.0
2008-10-31 16:55:00,1.9735,1.97389,1.96982,1.97343,43000000.0
2008-10-31 17:00:00,1.97218,1.97437,1.96477,1.97238,41000000.0
2008-10-31 17:05:00,1.97194,1.97297,1.96849,1.97167,39000000.0
2008-10-31 17:10:00,1.97097,1.97217,1.96699,1.96789,40000000.0
2008-10-31 17:15:00,1.96683,1.97541,1.96666,1.97082,41000000.0
2008-10-31 17:20:00,1.96954,1.97206,1.96759,1.96809,50000000.0
2008-10-31 17:25:00,1.96796,1.96796,1.95928,1.96569,51000000.0
2008-10-31 17:30:00,1.96562,1.96866,1.96426,1.96734,45000000.0
2008-10-31 17:35:00,1.96756,1.96776,1.96281,1.96535,39000000.0
2008-10-31 17:40:00,1.96376,1.96553,1.96092,1.96527,47000000.0
2008-10-31 17:45:00,1.96497,1.96617,1.96228,1.96409,41000000.0
2008-10-31 17:50:00,1.96321,1.96762,1.96054,1.96605,48000000.0
2008-10-31 17:55:00,1.96141,1.96741,1.94274,1.94274,48000000.0
2008-10-31 18:00:00,1.94019,1.96385,1.9399,1.96357,39000000.0
2008-10-31 18:05:00,1.96304,1.96304,1.95693,1.95853,40000000.0
2008-10-31 18:10:00,1.95676,1.96293,1.95573,1.96028,50000000.0
2008-10-31 18:15:00,1.96097,1.96199,1.95803,1.96106,46000000.0
2008-10-31 18:20:00,1.96094,1.96597,1.96055,1.9651,40000000.0
2008-10-31 18:25:00,1.96367,1.96458,1.96034,1.96043,41000000.0
2008-10-31 18:30:00,1.96,1.96658,1.96,1.96658,41000000.0
2008-10-31 18:35:00,1.96591,1.96625,1.95833,1.95887,37000000.0
2008-10-31 18:40:00,1.95869,1.96477,1.95869,1.96101,44000000.0
2008-10-31 18:45:00,1.96118,1.96414,1.96002,1.96234,40000000.0
2008-10-31 18:50:00,1.96251,1.96316,1.95846,1.96028,44000000.0
2008-10-31 18:55:00,1.96005,1.96123,1.95668,1.95704,42000000.0
2008-10-31 19:00:00,1.95636,1.96079,1.95609,1.9582,40000000.0
2008-10-31 19:05:00,1.95863,1.95888,1.95724,1.95724,46000000.0
2008-10-31 19:10:00,1.9579,1.95894,1.95724,1.95762,44000000.0
2008-10-31 19:15:00,1.95747,1.95876,1.95519,1.95685,38000000.0
2008-10-31 19:20:00,1.95535,1.96027,1.95535,1.95895,36000000.0
2008-10-31 19:25:00,1.957,1.95996,1.95392,1.95775,47000000.0
2008-10-31 19:30:00,1.95573,1.95744,1.94957,1.95078,41000000.0
2008-10-31 19:35:00,1.95466,1.95476,1.94929,1.95077,41000000.0
2008-10-31 19:40:00,1.95076,1.95458,1.94944,1.95043,41000000.0
2008-10-31 19:45:00,1.95358,1.95424,1.94727,1.94917,77000000.0
2008-10-31 19:50:00,1.94738,1.95602,1.94711,1.94899,102000000.0
2008-10-31 19:55:00,1.94856,1.95197,1.94788,1.94839,72000000.0
2008-10-31 20:00:00,1.95149,1.95506,1.94743,1.95273,78000000.0
2008-10-31 20:05:00,1.95323,1.96154,1.95323,1.95827,78000000.0
2008-10-31 20:10:00,1.95903,1.96107,1.95742,1.95918,46000000.0
2008-10-31 20:15:00,1.95846,1.95862,1.95293,1.95338,62000000.0
2008-10-31 20:20:00,1.95592,1.95923,1.95274,1.95274,116000000.0
2008-10-31 20:25:00,1.95309,1.95685,1.95283,1.95664,92000000.0
2008-10-31 20:30:00,1.95641,1.9595,1.95317,1.95878,70000000.0
2008-10-31 20:35:00,1.95768,1.96159,1.95768,1.95855,89000000.0
2008-10-31 20:40:00,1.95832,1.95993,1.95662,1.95986,48000000.0
2008-10-31 20:45:00,1.9599,1.96,1.95635,1.95712,73000000.0
2008-10-31 20:50:00,1.95952,1.96031,1.95681,1.95976,50000000.0
2008-10-31 20:55:00,1.95744,1.96139,1.95736,1.96139,58000000.0
2008-10-31 21:00:00,1.96127,1.96332,1.95945,1.96123,65000000.0
2008-10-31 21:05:00,1.95847,1.96026,1.95454,1.95736,40000000.0
2008-10-31 21:10:00,1.95521,1.95806,1.95432,1.95588,39000000.0
2008-10-31 21:15:00,1.9585,1.95852,1.95473,1.95473,45000000.0
2008-10-31 21:20:00,1.95358,1.96054,1.9533,1.95894,40000000.0
2008-10-31 21:25:00,1.9593,1.96264,1.95863,1.96026,46000000.0
2008-10-31 21:30:00,1.96001,1.96419,1.95904,1.96384,43000000.0
2008-10-31 21:35:00,1.96332,1.96344,1.96068,1.96121,39000000.0
2008-10-31 21:40:00,1.96132,1.96478,1.95957,1.96478,43000000.0
2008-10-31 21:45:00,1.96425,1.96625,1.96282,1.96282,40000000.0
2008-10-31 21:50:00,1.96231,1.96492,1.96172,1.96459,44000000.0
2008-10-31 21:55:00,1.9642,1.96979,1.96155,1.96979,44000000.0
2008-10-31 22:00:00,1.96558,1.97388,1.96558,1.97104,42000000.0
2008-10-31 22:05:00,1.97368,1.97414,1.97,1.97337,32000000.0
2008-10-31 22:10:00,1.97234,1.97408,1.96856,1.96926,39000000.0
2008-10-31 22:15:00,1.97047,1.97552,1.96925,1.97181,32000000.0
2008-10-31 22:20:00,1.96862,1.97215,1.96842,1.97215,28000000.0
2008-10-31 22:25:00,1.96945,1.97475,1.96441,1.96441,27000000.0
2008-10-31 22:30:00,1.96726,1.96727,1.96374,1.9658,40000000.0
2008-10-31 22:35:00,1.96454,1.96605,1.96387,1.96442,44000000.0
2008-10-31 22:40:00,1.96348,1.96861,1.96286,1.96861,37000000.0
2008-10-31 22:45:00,1.97002,1.97002,1.95995,1.96272,37000000.0
2008-10-31 22:50:00,1.95983,1.96273,1.95983,1.96118,33000000.0
2008-10-31 22:55:00,1.9605,1.96351,1.95995,1.96056,41000000.0
2008-11-03 06:00:00,1.9722,1.9722,1.96801,1.96897,44000000.0
2008-11-03 06:05:00,1.97049,1.97767,1.96973,1.97744,44000000.0
2008-11-03 06:10:00,1.97489,1.97742,1.97322,1.97624,40000000.0
2008-11-03 06:15:00,1.97699,1.97699,1.97338,1.97564,43000000.0
2008-11-03 06:20:00,1.97324,1.97717,1.9732,1.97463,39000000.0
2008-11-03 06:25:00,1.97415,1.97701,1.97179,1.97452,43000000.0
2008-11-03 06:30:00,1.97415,1.97527,1.97172,1.97491,46000000.0
2008-11-03 06:35:00,1.97432,1.97535,1.97244,1.97426,40000000.0
2008-11-03 06:40:00,1.97364,1.97431,1.97129,1.97431,45000000.0
2008-11-03 06:45:00,1.97612,1.97612,1.9707,1.97074,39000000.0
2008-11-03 06:50:00,1.97167,1.97354,1.97002,1.97311,40000000.0
2008-11-03 06:55:00,1.97051,1.9734,1.97051,1.97332,65000000.0
2008-11-03 07:00:00,1.97507,1.97507,1.96366,1.96366,58000000.0
2008-11-03 07:05:00,1.96542,1.96628,1.9633,1.96396,40000000.0
2008-11-03 07:10:00,1.96674,1.96694,1.96361,1.96378,73000000.0
2008-11-03 07:15:00,1.9756,1.9756,1.96484,1.96775,48000000.0
2008-11-03 07:20:00,1.96593,1.96825,1.96452,1.96723,89000000.0
2008-11-03 07:25:00,1.96544,1.96809,1.96377,1.96563,70000000.0
2008-11-03 07:30:00,1.96267,1.96545,1.95404,1.95751,92000000.0
2008-11-03 07:35:00,1.95681,1.96593,1.95681,1.9579,116000000.0
2008-11-03 07:40:00,1.95977,1.96312,1.95723,1.96021,62000000.0
2008-11-03 07:45:00,1.96276,1.96373,1.96002,1.96178,46000000.0
2008-11-03 07:50:00,1.96346,1.96346,1.95887,1.96205,78000000.0
2008-11-03 07:55:00,1.9614,1.96141,1.94966,1.95724,78000000.0
2008-11-03 08:00:00,1.9594,1.96264,1.95107,1.95927,72000000.0
2008-11-03 08:05:00,1.9594,1.96944,1.95664,1.96549,102000000.0
2008-11-03 08:10:00,1.96862,1.96891,1.95872,1.96322,77000000.0
2008-11-03 08:15:00,1.96306,1.96306,1.95077,1.95397,41000000.0
2008-11-03 08:20:00,1.95466,1.95712,1.95208,1.9544,41000000.0
2008-11-03 08:25:00,1.95293,1.95541,1.95152,1.95396,41000000.0
2008-11-03 08:30:00,1.95436,1.95462,1.94441,1.95356,47000000.0
2008-11-03 08:35:00,1.95046,1.95294,1.94766,1.94827,36000000.0
2008-11-03 08:40:00,1.9484,1.94957,1.94574,1.94727,38000000.0
2008-11-03 08:45:00,1.94973,1.95053,1.94539,1.9474,44000000.0
2008-11-03 08:50:00,1.94657,1.94995,1.94564,1.94657,46000000.0
2008-11-03 08:55:00,1.94655,1.95238,1.94624,1.94735,40000000.0
2008-11-03 09:00:00,1.95202,1.95511,1.94858,1.94979,42000000.0
2008-11-03 09:05:00,1.94893,1.9531,1.94477,1.94885,44000000.0
2008-11-03 09:10:00,1.94548,1.94702,1.9386,1.94034,40000000.0
2008-11-03 09:15:00,1.94079,1.94283,1.93574,1.93574,44000000.0
2008-11-03 09:20:00,1.93622,1.9425,1.93607,1.9413,37000000.0
2008-11-03 09:25:00,1.94027,1.94155,1.93619,1.93727,41000000.0
2008-11-03 09:30:00,1.93991,1.9427,1.93582,1.93846,41000000.0
2008-11-03 09:35:00,1.93834,1.93834,1.93259,1.93704,40000000.0
2008-11-03 09:40:00,1.93232,1.93753,1.93056,1.93724,46000000.0
2008-11-03 09:45:00,1.93419,1.93843,1.93258,1.93258,50000000.0
2008-11-03 09:50:00,1.93578,1.93711,1.93052,1.93414,40000000.0
2008-11-03 09:55:00,1.93461,1.94012,1.9344,1.93957,39000000.0
2008-11-03 10:00:00,1.94444,1.95066,1.93554,1.93888,48000000.0
2008-11-03 10:05:00,1.93803,1.9416,1.93501,1.93664,48000000.0
2008-11-03 10:10:00,1.93798,1.94409,1.93558,1.93558,41000000.0
2008-11-03 10:15:00,1.93815,1.94234,1.93559,1.93887,47000000.0
2008-11-03 10:20:00,1.93815,1.94588,1.93796,1.94547,39000000.0
2008-11-03 10:25:00,1.94297,1.94644,1.93892,1.94033,45000000.0
2008-11-03 10:30:00,1.94226,1.9448,1.9397,1.9397,51000000.0
2008-11-03 10:35:00,1.94037,1.94677,1.94037,1.94677,50000000.0
2008-11-03 10:40:00,1.94631,1.94755,1.94156,1.94671,41000000.0
2008-11-03 10:45:00,1.94582,1.94785,1.94351,1.94642,40000000.0
2008-11-03 10:50:00,1.94652,1.94934,1.94523,1.94867,39000000.0
2008-11-03 10:55:00,1.94832,1.94914,1.94724,1.94911,41000000.0
2008-11-03 11:00:00,1.94799,1.95113,1.94799,1.94996,43000000.0
2008-11-03 11:05:00,1.9514,1.95412,1.94947,1.95288,43000000.0
2008-11-03 11:10:00,1.95261,1.95425,1.95058,1.95318,46000000.0
2008-11-03 11:15:00,1.95296,1.95328,1.95083,1.95314,41000000.0
2008-11-03 11:20:00,1.95336,1.95441,1.95162,1.95344,47000000.0
2008-11-03 11:25:00,1.95328,1.95522,1.95251,1.95522,45000000.0
2008-11-03 11:30:00,1.95563,1.95589,1.95386,1.95444,42000000.0
2008-11-03 11:35:00,1.95495,1.95601,1.95391,1.95464,45000000.0
2008-11-03 11:40:00,1.9545,1.95642,1.95318,1.95612,50000000.0
2008-11-03 11:45:00,1.95486,1.95688,1.95455,1.95675,43000000.0
2008-11-03 11:50:00,1.95551,1.95684,1.95399,1.95484,46000000.0
2008-11-03 11:55:00,1.95519,1.95823,1.95519,1.95719,46000000.0
2008-11-03 12:00:00,1.95743,1.96022,1.95743,1.95814,40000000.0
2008-11-03 12:05:00,1.95922,1.95968,1.9575,1.95868,38000000.0
2008-11-03 12:10:00,1.95777,1.96032,1.95745,1.96032,40000000.0
2008-11-03 12:15:00,1.95936,1.96074,1.95742,1.95892,47000000.0
2008-11-03 12:20:00,1.95943,1.96167,1.95839,1.9589,42000000.0
2008-11-03 12:25:00,1.95966,1.96045,1.95856,1.96045,51000000.0
2008-11-03 12:30:00,1.95983,1.96768,1.95975,1.96599,46000000.0
2008-11-03 12:35:00,1.96643,1.9671,1.96471,1.9651,45000000.0
2008-11-03 12:40:00,1.96466,1.96676,1.96206,1.96383,46000000.0
2008-11-03 12:45:00,1.96321,1.96693,1.9628,1.96575,47000000.0
2008-11-03 12:50:00,1.96618,1.96883,1.96618,1.96735,44000000.0
2008-11-03 12:55:00,1.96803,1.9682,1.96596,1.9682,42000000.0
2008-11-03 13:00:00,1.96742,1.968,1.96553,1.96771,43000000.0
2008-11-03 13:05:00,1.96805,1.96935,1.96674,1.96935,46000000.0
2008-11-03 13:10:00,1.96862,1.9694,1.96595,1.96786,47000000.0
2008-11-03 13:15:00,1.96896,1.96896,1.96619,1.96623,47000000.0
2008-11-03 13:20:00,1.9656,1.96785,1.96514,1.96579,42000000.0
2008-11-03 13:25:00,1.96576,1.96752,1.9642,1.96429,43000000.0
2008-11-03 13:30:00,1.96463,1.96596,1.96292,1.96535,43000000.0
2008-11-03 13:35:00,1.9667,1.96749,1.96529,1.96559,44000000.0
2008-11-03 13:40:00,1.96687,1.96707,1.96323,1.96411,45000000.0
2008-11-03 13:45:00,1.9643,1.96599,1.96277,1.96462,46000000.0
2008-11-03 13:50:00,1.96438,1.96513,1.96291,1.96371,45000000.0
2008-11-03 13:55:00,1.96458,1.96463,1.96092,1.96092,46000000.0
2008-11-03 14:00:00,1.9611,1.96321,1.95955,1.96053,42000000.0
2008-11-03 14:05:00,1.95908,1.96165,1.95908,1.9595,47000000.0
2008-11-03 14:10:00,1.96038,1.96066,1.9584,1.95988,51000000.0
2008-11-03 14:15:00,1.95924,1.96151,1.95895,1.9597,44000000.0
2008-11-03 14:20:00,1.96087,1.9626,1.9594,1.96134,43000000.0
2008-11-03 14:25:00,1.96295,1.96347,1.96155,1.96265,38000000.0
2008-11-03 14:30:00,1.96185,1.96555,1.96173,1.96547,46000000.0
2008-11-03 14:35:00,1.96446,1.96588,1.96278,1.96422,45000000.0
2008-11-03 14:40:00,1.9645,1.9652,1.96248,1.96442,45000000.0
2008-11-03 14:45:00,1.96367,1.9653,1.9633,1.96501,50000000.0
2008-11-03 14:50:00,1.9647,1.96491,1.96198,1.96468,42000000.0
2008-11-03 14:55:00,1.96445,1.96684,1.96396,1.96595,42000000.0
2008-11-03 15:00:00,1.96508,1.97125,1.96508,1.96927,44000000.0
2008-11-03 15:05:00,1.96934,1.96991,1.96797,1.96899,46000000.0
2008-11-03 15:10:00,1.96963,1.97211,1.96851,1.97071,47000000.0
2008-11-03 15:15:00,1.97008,1.97649,1.96986,1.97402,42000000.0
2008-11-03 15:20:00,1.97444,1.98085,1.97358,1.97953,41000000.0
2008-11-03 15:25:00,1.97851,1.98063,1.97668,1.97816,49000000.0
2008-11-03 15:30:00,1.9787,1.98311,1.97785,1.98023,46000000.0
2008-11-03 15:35:00,1.98212,1.98226,1.97855,1.97999,47000000.0
2008-11-03 15:40:00,1.98134,1.98179,1.97475,1.97733,46000000.0
2008-11-03 15:45:00,1.97652,1.97959,1.97635,1.97694,40000000.0
2008-11-03 15:50:00,1.97652,1.97789,1.97196,1.97361,48000000.0
2008-11-03 15:55:00,1.97125,1.97352,1.96902,1.97064,40000000.0
2008-11-03 16:00:00,1.96966,1.97306,1.96949,1.96949,35000000.0
2008-11-03 16:05:00,1.971,1.97231,1.9673,1.96836,48000000.0
2008-11-03 16:10:00,1.96762,1.96838,1.96529,1.96818,48000000.0
2008-11-03 16:15:00,1.96728,1.96905,1.9658,1.96905,45000000.0
2008-11-03 16:20:00,1.96966,1.97168,1.96879,1.9706,51000000.0
2008-11-03 16:25:00,1.97073,1.97094,1.9682,1.969,38000000.0
2008-11-03 16:30:00,1.96826,1.97252,1.96729,1.97252,45000000.0
2008-11-03 16:35:00,1.97315,1.97382,1.96943,1.96943,37000000.0
2008-11-03 16:40:00,1.9677,1.96965,1.96304,1.96417,45000000.0
2008-11-03 16:45:00,1.96297,1.96629,1.96297,1.96624,41000000.0
2008-11-03 16:50:00,1.96586,1.96658,1.96383,1.96593,46000000.0
2008-11-03 16:55:00,1.96469,1.96736,1.96469,1.96589,41000000.0
2008-11-03 17:00:00,1.9658,1.97275,1.96394,1.97167,42000000.0
2008-11-03 17:05:00,1.97144,1.97414,1.97052,1.97273,43000000.0
2008-11-03 17:10:00,1.972,1.97405,1.96972,1.97109,49000000.0
2008-11-03 17:15:00,1.97037,1.97377,1.96642,1.97141,42000000.0
2008-11-03 17:20:00,1.97211,1.97726,1.97015,1.97099,45000000.0
2008-11-03 17:25:00,1.97323,1.97346,1.97076,1.97224,45000000.0
2008-11-03 17:30:00,1.97279,1.97336,1.96925,1.96984,36000000.0
2008-11-03 17:35:00,1.97114,1.97114,1.96795,1.96942,43000000.0
2008-11-03 17:40:00,1.96879,1.96995,1.96722,1.96831,38000000.0
2008-11-03 17:45:00,1.96794,1.97161,1.96693,1.97145,54000000.0
2008-11-03 17:50:00,1.97096,1.97361,1.96864,1.96985,45000000.0
2008-11-03 17:55:00,1.97044,1.97403,1.96888,1.97213,43000000.0
2008-11-03 18:00:00,1.97088,1.97302,1.97072,1.97176,42000000.0
2008-11-03 18:05:00,1.97244,1.97268,1.96709,1.96886,42000000.0
2008-11-03 18:10:00,1.97001,1.97596,1.96943,1.97256,43000000.0
2008-11-03 18:15:00,1.97255,1.97332,1.97033,1.97158,42000000.0
2008-11-03 18:20:00,1.97117,1.97254,1.97005,1.97033,44000000.0
2008-11-03 18:25:00,1.97267,1.97372,1.97155,1.97155,47000000.0
2008-11-03 18:30:00,1.97192,1.9736,1.97006,1.97333,44000000.0
2008-11-03 18:35:00,1.97331,1.97338,1.97111,1.97338,42000000.0
2008-11-03 18:40:00,1.97236,1.97253,1.97,1.97102,45000000.0
2008-11-03 18:45:00,1.97037,1.97065,1.96744,1.96938,43000000.0
2008-11-03 18:50:00,1.96926,1.96974,1.96722,1.96786,45000000.0
2008-11-03 18:55:00,1.96698,1.96752,1.95952,1.96276,41000000.0
2008-11-03 19:00:00,1.96141,1.96419,1.96089,1.96256,47000000.0
2008-11-03 19:05:00,1.96118,1.96207,1.95834,1.95947,46000000.0
2008-11-03 19:10:00,1.9577,1.96405,1.9577,1.95864,45000000.0
2008-11-03 19:15:00,1.95759,1.96217,1.95572,1.96112,47000000.0
2008-11-03 19:20:00,1.96062,1.9638,1.95713,1.95909,50000000.0
2008-11-03 19:25:00,1.95852,1.96477,1.95819,1.96477,45000000.0
2008-11-03 19:30:00,1.96576,1.96735,1.96484,1.96554,44000000.0
2008-11-03 19:35:00,1.96598,1.96652,1.96254,1.96397,43000000.0
2008-11-03 19:40:00,1.96362,1.96368,1.96144,1.96269,47000000.0
2008-11-03 19:45:00,1.96325,1.9643,1.96195,1.96316,46000000.0
2008-11-03 19:50:00,1.96278,1.96407,1.9606,1.96125,36000000.0
2008-11-03 19:55:00,1.96247,1.9628,1.9604,1.96252,41000000.0
2008-11-03 20:00:00,1.96132,1.96477,1.96132,1.96468,43000000.0
2008-11-03 20:05:00,1.96402,1.96571,1.96192,1.96446,42000000.0
2008-11-03 20:10:00,1.96291,1.96291,1.95741,1.95931,39000000.0
2008-11-03 20:15:00,1.9593,1.96077,1.95849,1.96077,44000000.0
2008-11-03 20:20:00,1.95708,1.95934,1.95479,1.95769,44000000.0
2008-11-03 20:25:00,1.95831,1.95989,1.95581,1.95947,45000000.0
2008-11-03 20:30:00,1.9606,1.96109,1.95541,1.95541,45000000.0
2008-11-03 20:35:00,1.95755,1.95839,1.95439,1.95557,44000000.0
2008-11-03 20:40:00,1.95554,1.95595,1.9514,1.95353,40000000.0
2008-11-03 20:45:00,1.95422,1.95435,1.94988,1.95221,41000000.0
2008-11-03 20:50:00,1.94939,1.95455,1.94873,1.95173,46000000.0
2008-11-03 20:55:00,1.95365,1.95418,1.94893,1.95225,42000000.0
2008-11-03 21:00:00,1.95152,1.95459,1.94704,1.95292,45000000.0
2008-11-03 21:05:00,1.95206,1.95408,1.95073,1.95357,42000000.0
2008-11-03 21:10:00,1.95215,1.9531,1.94887,1.95185,46000000.0
2008-11-03 21:15:00,1.95226,1.9528,1.94904,1.94922,49000000.0
2008-11-03 21:20:00,1.94925,1.95158,1.94686,1.94858,47000000.0
2008-11-03 21:25:00,1.94864,1.9488,1.94442,1.94453,52000000.0
2008-11-03 21:30:00,1.9467,1.9474,1.94359,1.94672,45000000.0
2008-11-03 21:35:00,1.94403,1.95084,1.94403,1.94985,48000000.0
2008-11-03 21:40:00,1.95039,1.95143,1.94737,1.94929,45000000.0
2008-11-03 21:45:00,1.94904,1.95422,1.94816,1.95304,41000000.0
2008-11-03 21:50:00,1.95267,1.95322,1.94856,1.94983,40000000.0
2008-11-03 21:55:00,1.95173,1.95269,1.94873,1.95138,42000000.0
2008-11-03 22:00:00,1.95116,1.95171,1.94792,1.95135,44000000.0
2008-11-03 22:05:00,1.94914,1.95184,1.94812,1.95148,38000000.0
2008-11-03 22:10:00,1.95233,1.95575,1.94973,1.95392,35000000.0
2008-11-03 22:15:00,1.95457,1.95505,1.95094,1.9541,40000000.0
2008-11-03 22:20:00,1.95174,1.95287,1.94934,1.95266,42000000.0
2008-11-03 22:25:00,1.95277,1.95278,1.94921,1.95146,44000000.0
2008-11-03 22:30:00,1.9519,1.95237,1.9482,1.95237,38000000.0
2008-11-03 22:35:00,1.95306,1.95381,1.94992,1.95325,44000000.0
2008-11-03 22:40:00,1.95067,1.95386,1.9505,1.95386,48000000.0
2008-11-03 22:45:00,1.95157,1.95458,1.95057,1.95295,47000000.0
2008-11-03 22:50:00,1.95095,1.95374,1.94975,1.95348,48000000.0
2008-11-03 22:55:00,1.95361,1.95361,1.94917,1.95013,45000000.0
2008-11-03 23:00:00,1.95332,1.95332,1.94898,1.9523,42000000.0
2008-11-03 23:05:00,1.94985,1.95384,1.9497,1.95384,44000000.0
2008-11-03 23:10:00,1.95116,1.95502,1.95116,1.95502,43000000.0
2008-11-03 23:15:00,1.95397,1.95546,1.95218,1.95532,44000000.0
2008-11-03 23:20:00,1.95334,1.95533,1.9524,1.9524,40000000.0
2008-11-03 23:25:00,1.95568,1.95928,1.95286,1.95926,44000000.0
2008-11-03 23:30:00,1.9595,1.9595,1.95459,1.9571,43000000.0
2008-11-03 23:35:00,1.95535,1.95918,1.9545,1.95826,37000000.0
2008-11-03 23:40:00,1.95721,1.95785,1.95481,1.95517,40000000.0
2008-11-03 23:45:00,1.95604,1.95604,1.95104,1.95276,45000000.0
2008-11-03 23:50:00,1.9531,1.95728,1.9531,1.95444,48000000.0
2008-11-03 23:55:00,1.95747,1.95855,1.95438,1.95506,45000000.0
2008-11-04 00:00:00,1.95858,1.95906,1.95286,1.95504,46000000.0
2008-11-04 00:05:00,1.95539,1.9556,1.95224,1.9551,43000000.0
2008-11-04 00:10:00,1.95215,1.95466,1.94823,1.95205,47000000.0
2008-11-04 00:15:00,1.9528,1.95783,1.9499,1.95753,43000000.0
2008-11-04 00:20:00,1.95535,1.95718,1.95259,1.95599,49000000.0
2008-11-04 00:25:00,1.95401,1.95623,1.95334,1.95623,40000000.0
2008-11-04 00:30:00,1.95712,1.95712,1.95258,1.95602,33000000.0
2008-11-04 00:35:00,1.95301,1.95653,1.95301,1.95531,44000000.0
2008-11-04 00:40:00,1.95307,1.95563,1.95177,1.95296,40000000.0
2008-11-04 00:45:00,1.95313,1.95461,1.95067,1.95452,49000000.0
2008-11-04 00:50:00,1.95155,1.9541,1.94775,1.94775,38000000.0
2008-11-04 00:55:00,1.9505,1.95313,1.94675,1.95306,61000000.0
2008-11-04 01:00:00,1.95294,1.95498,1.94957,1.95209,64000000.0
2008-11-04 01:05:00,1.94928,1.955,1.94928,1.955,46000000.0
2008-11-04 01:10:00,1.95251,1.95436,1.95112,1.95275,45000000.0
2008-11-04 01:15:00,1.95389,1.95389,1.94962,1.95141,46000000.0
2008-11-04 01:20:00,1.94972,1.95265,1.94903,1.95236,45000000.0
2008-11-04 01:25:00,1.95011,1.95573,1.94997,1.95027,41000000.0
2008-11-04 01:30:00,1.95215,1.95461,1.94974,1.95334,65000000.0
2008-11-04 01:35:00,1.95016,1.9556,1.95016,1.95472,48000000.0
2008-11-04 01:40:00,1.9546,1.9546,1.95074,1.95222,43000000.0
2008-11-04 01:45:00,1.95567,1.95644,1.95275,1.9538,45000000.0
2008-11-04 01:50:00,1.95312,1.95707,1.95312,1.95367,43000000.0
2008-11-04 01:55:00,1.95458,1.95774,1.95399,1.95769,37000000.0
2008-11-04 02:00:00,1.95576,1.96136,1.95576,1.96136,37000000.0
2008-11-04 02:05:00,1.9579,1.96057,1.95605,1.95884,46000000.0
2008-11-04 02:10:00,1.95692,1.96233,1.95692,1.96224,42000000.0
2008-11-04 02:15:00,1.96145,1.96296,1.95904,1.95921,39000000.0
2008-11-04 02:20:00,1.96077,1.96077,1.95749,1.95767,46000000.0
2008-11-04 02:25:00,1.95802,1.96165,1.95784,1.95999,48000000.0
2008-11-04 02:30:00,1.96063,1.9608,1.95781,1.95996,42000000.0
2008-11-04 02:35:00,1.95958,1.96071,1.95649,1.95912,38000000.0
2008-11-04 02:40:00,1.95618,1.95891,1.95504,1.95788,32000000.0
2008-11-04 02:45:00,1.95854,1.95854,1.9531,1.95734,42000000.0
2008-11-04 02:50:00,1.95703,1.95703,1.95171,1.95385,39000000.0
2008-11-04 02:55:00,1.95147,1.95439,1.95085,1.9542,43000000.0
2008-11-04 03:00:00,1.95427,1.95644,1.95112,1.95644,46000000.0
2008-11-04 03:05:00,1.95361,1.95756,1.95343,1.95583,42000000.0
2008-11-04 03:10:00,1.95606,1.95762,1.95263,1.95378,51000000.0
2008-11-04 03:15:00,1.95751,1.95751,1.9494,1.9494,50000000.0
2008-11-04 03:20:00,1.95168,1.95277,1.94885,1.95141,42000000.0
2008-11-04 03:25:00,1.95168,1.95168,1.94663,1.94847,39000000.0
2008-11-04 03:30:00,1.9491,1.95,1.94644,1.94962,39000000.0
2008-11-04 03:35:00,1.94721,1.95306,1.94707,1.95306,42000000.0
2008-11-04 03:40:00,1.95013,1.95261,1.94969,1.95244,45000000.0
2008-11-04 03:45:00,1.95403,1.95526,1.95005,1.9543,43000000.0
2008-11-04 03:50:00,1.95171,1.95452,1.95042,1.95361,38000000.0
2008-11-04 03:55:00,1.95113,1.95846,1.95113,1.95557,44000000.0
2008-11-04 04:00:00,1.95907,1.95907,1.95406,1.95687,42000000.0
2008-11-04 04:05:00,1.95433,1.95933,1.95433,1.95928,41000000.0
2008-11-04 04:10:00,1.95882,1.95983,1.95705,1.9593,43000000.0
2008-11-04 04:15:00,1.96008,1.96204,1.95663,1.96124,41000000.0
2008-11-04 04:20:00,1.96043,1.96079,1.95669,1.95887,37000000.0
2008-11-04 04:25:00,1.95603,1.95898,1.95592,1.95823,46000000.0
2008-11-04 04:30:00,1.95982,1.96116,1.95711,1.95755,40000000.0
2008-11-04 04:35:00,1.95932,1.96014,1.95466,1.95474,47000000.0
2008-11-04 04:40:00,1.95674,1.95723,1.95273,1.95544,39000000.0
2008-11-04 04:45:00,1.95656,1.95656,1.95322,1.95468,45000000.0
2008-11-04 04:50:00,1.95201,1.95611,1.95139,1.95611,41000000.0
2008-11-04 04:55:00,1.95266,1.95522,1.95123,1.95348,45000000.0
2008-11-04 05:00:00,1.9541,1.95524,1.95107,1.95494,42000000.0
2008-11-04 05:05:00,1.95252,1.95429,1.95121,1.9535,47000000.0
2008-11-04 05:10:00,1.95175,1.95254,1.94949,1.95249,42000000.0
2008-11-04 05:15:00,1.95324,1.95357,1.94978,1.95167,45000000.0
2008-11-04 05:20:00,1.95207,1.95217,1.94859,1.95127,46000000.0
2008-11-04 05:25:00,1.94892,1.95196,1.94789,1.95067,76000000.0
2008-11-04 05:30:00,1.9508,1.95254,1.9459,1.94653,59000000.0
2008-11-04 05:35:00,1.94898,1.95077,1.94549,1.94732,41000000.0
2008-11-04 05:40:00,1.95018,1.9504,1.94696,1.95023,78000000.0
2008-11-04 05:45:00,1.95134,1.95285,1.94799,1.95019,53000000.0
2008-11-04 05:50:00,1.95247,1.95332,1.94831,1.95099,79000000.0
2008-11-04 05:55:00,1.9486,1.95215,1.9486,1.95137,46000000.0
2008-11-04 06:00:00,1.95221,1.95221,1.94702,1.95015,44000000.0
2008-11-04 06:05:00,1.94766,1.95046,1.94645,1.94805,44000000.0
2008-11-04 06:10:00,1.94656,1.94894,1.94529,1.94779,40000000.0
2008-11-04 06:15:00,1.94663,1.94885,1.94368,1.94736,43000000.0
2008-11-04 06:20:00,1.94535,1.94671,1.94161,1.94457,39000000.0
2008-11-04 06:25:00,1.94389,1.94593,1.94294,1.94294,43000000.0
2008-11-04 06:30:00,1.94589,1.94765,1.94182,1.94665,46000000.0
2008-11-04 06:35:00,1.94614,1.95043,1.94429,1.94869,40000000.0
2008-11-04 06:40:00,1.94821,1.95096,1.9464,1.95079,45000000.0
2008-11-04 06:45:00,1.95204,1.95204,1.94734,1.95035,39000000.0
2008-11-04 06:50:00,1.9509,1.95202,1.94822,1.95202,40000000.0
2008-11-04 06:55:00,1.94929,1.95219,1.94799,1.95219,65000000.0
2008-11-04 07:00:00,1.95192,1.95288,1.94775,1.95107,58000000.0
2008-11-04 07:05:00,1.94898,1.95254,1.94813,1.95194,56000000.0
2008-11-04 07:10:00,1.95176,1.95176,1.94825,1.95135,73000000.0
2008-11-04 07:15:00,1.95203,1.95386,1.94804,1.95386,48000000.0
2008-11-04 07:20:00,1.95194,1.95634,1.9515,1.95237,89000000.0
2008-11-04 07:25:00,1.95207,1.95634,1.95207,1.95599,70000000.0
2008-11-04 07:30:00,1.95612,1.95911,1.95388,1.95829,92000000.0
2008-11-04 07:35:00,1.95804,1.95804,1.9541,1.9566,116000000.0
2008-11-04 07:40:00,1.95386,1.95676,1.95187,1.95552,62000000.0
2008-11-04 07:45:00,1.95643,1.95806,1.95306,1.9566,46000000.0
2008-11-04 07:50:00,1.95395,1.95707,1.95205,1.95242,78000000.0
2008-11-04 07:55:00,1.95474,1.95623,1.95204,1.95456,78000000.0
2008-11-04 08:00:00,1.95397,1.95934,1.95181,1.95446,72000000.0
2008-11-04 08:05:00,1.95171,1.9576,1.95171,1.95621,102000000.0
2008-11-04 08:10:00,1.95581,1.95713,1.9528,1.95713,77000000.0
2008-11-04 08:15:00,1.95533,1.95711,1.95036,1.95525,41000000.0
2008-11-04 08:20:00,1.958,1.958,1.95225,1.95225,41000000.0
2008-11-04 08:25:00,1.95362,1.95508,1.94967,1.95319,41000000.0
2008-11-04 08:30:00,1.9553,1.95652,1.95259,1.95641,47000000.0
2008-11-04 08:35:00,1.95337,1.95726,1.95296,1.95518,36000000.0
2008-11-04 08:40:00,1.95363,1.9559,1.95329,1.95373,38000000.0
2008-11-04 08:45:00,1.95597,1.95613,1.95158,1.95161,44000000.0
2008-11-04 08:50:00,1.95091,1.95382,1.95049,1.9534,46000000.0
2008-11-04 08:55:00,1.95379,1.95466,1.9506,1.95366,40000000.0
2008-11-04 09:00:00,1.95202,1.95953,1.95202,1.95587,42000000.0
2008-11-04 09:05:00,1.95314,1.95728,1.9531,1.95579,44000000.0
2008-11-04 09:10:00,1.95221,1.95608,1.94745,1.95022,40000000.0
2008-11-04 09:15:00,1.94883,1.94936,1.94467,1.94741,44000000.0
2008-11-04 09:20:00,1.95098,1.95098,1.94615,1.94833,37000000.0
2008-11-04 09:25:00,1.94759,1.95109,1.93818,1.93818,41000000.0
2008-11-04 09:30:00,1.93815,1.94719,1.93815,1.94511,41000000.0
2008-11-04 09:35:00,1.94401,1.94711,1.94114,1.94114,40000000.0
2008-11-04 09:40:00,1.94435,1.94616,1.94112,1.94323,46000000.0
2008-11-04 09:45:00,1.94714,1.94742,1.93934,1.94083,50000000.0
2008-11-04 09:50:00,1.94119,1.94821,1.94119,1.94389,40000000.0
2008-11-04 09:55:00,1.94261,1.95021,1.94107,1.95021,39000000.0
2008-11-04 10:00:00,1.94963,1.95232,1.94599,1.9516,48000000.0
2008-11-04 10:05:00,1.95072,1.95254,1.94717,1.94957,48000000.0
2008-11-04 10:10:00,1.95098,1.95354,1.94726,1.94834,41000000.0
2008-11-04 10:15:00,1.9475,1.9521,1.94713,1.94816,47000000.0
2008-11-04 10:20:00,1.94876,1.95508,1.94876,1.95301,39000000.0
2008-11-04 10:25:00,1.95247,1.95462,1.95208,1.95446,45000000.0
2008-11-04 10:30:00,1.95432,1.95641,1.95322,1.95575,51000000.0
2008-11-04 10:35:00,1.95458,1.95556,1.95106,1.9538,50000000.0
2008-11-04 10:40:00,1.95335,1.95748,1.95318,1.95634,41000000.0
2008-11-04 10:45:00,1.95516,1.95826,1.95497,1.95803,40000000.0
2008-11-04 10:50:00,1.95796,1.95809,1.95522,1.95607,39000000.0
2008-11-04 10:55:00,1.95489,1.95901,1.95474,1.95853,41000000.0
2008-11-04 11:00:00,1.96018,1.96091,1.95844,1.95889,43000000.0
2008-11-04 11:05:00,1.95945,1.95969,1.95662,1.95711,43000000.0
2008-11-04 11:10:00,1.95652,1.95822,1.95639,1.95821,46000000.0
2008-11-04 11:15:00,1.95782,1.9595,1.9567,1.95861,41000000.0
2008-11-04 11:20:00,1.95761,1.9591,1.95627,1.95725,47000000.0
2008-11-04 11:25:00,1.95763,1.95959,1.95663,1.9594,45000000.0
2008-11-04 11:30:00,1.95771,1.9598,1.95508,1.95555,42000000.0
2008-11-04 11:35:00,1.95484,1.95523,1.94752,1.95196,45000000.0
2008-11-04 11:40:00,1.95169,1.95392,1.94327,1.94327,50000000.0
2008-11-04 11:45:00,1.94377,1.94644,1.94308,1.94505,43000000.0
2008-11-04 11:50:00,1.94524,1.94666,1.94356,1.94589,46000000.0
2008-11-04 11:55:00,1.94478,1.94478,1.93809,1.93948,46000000.0
2008-11-04 12:00:00,1.93938,1.94391,1.93931,1.94391,40000000.0
2008-11-04 12:05:00,1.94393,1.94397,1.94128,1.94331,38000000.0
2008-11-04 12:10:00,1.94293,1.94383,1.93759,1.93825,40000000.0
2008-11-04 12:15:00,1.93808,1.93883,1.93302,1.93566,47000000.0
2008-11-04 12:20:00,1.9356,1.94234,1.935,1.94158,42000000.0
2008-11-04 12:25:00,1.94098,1.94389,1.93916,1.93916,51000000.0
2008-11-04 12:30:00,1.93827,1.94228,1.93727,1.94228,46000000.0
2008-11-04 12:35:00,1.94225,1.94632,1.94225,1.94474,45000000.0
2008-11-04 12:40:00,1.94546,1.94566,1.94408,1.94499,46000000.0
2008-11-04 12:45:00,1.94411,1.94601,1.94397,1.94513,47000000.0
2008-11-04 12:50:00,1.94513,1.94698,1.94213,1.9426,44000000.0
2008-11-04 12:55:00,1.94291,1.94291,1.93531,1.93531,42000000.0
2008-11-04 13:00:00,1.93491,1.93691,1.93329,1.93333,43000000.0
2008-11-04 13:05:00,1.93328,1.93605,1.93128,1.93458,46000000.0
2008-11-04 13:10:00,1.93401,1.93456,1.92927,1.92927,47000000.0
2008-11-04 13:15:00,1.92965,1.93738,1.92953,1.93735,47000000.0
2008-11-04 13:20:00,1.93682,1.938,1.93464,1.93509,42000000.0
2008-11-04 13:25:00,1.93539,1.93678,1.93264,1.93408,43000000.0
2008-11-04 13:30:00,1.9351,1.93662,1.93442,1.93649,43000000.0
2008-11-04 13:35:00,1.93628,1.93877,1.93628,1.93818,44000000.0
2008-11-04 13:40:00,1.93726,1.93937,1.93726,1.93791,45000000.0
2008-11-04 13:45:00,1.93763,1.94153,1.93763,1.93853,46000000.0
2008-11-04 13:50:00,1.93799,1.94009,1.93611,1.94009,45000000.0
2008-11-04 13:55:00,1.94006,1.94257,1.93842,1.94215,46000000.0
2008-11-04 14:00:00,1.94231,1.94294,1.94089,1.94119,42000000.0
2008-11-04 14:05:00,1.9418,1.94263,1.93964,1.9414,47000000.0
2008-11-04 14:10:00,1.94217,1.94316,1.94069,1.94158,51000000.0
2008-11-04 14:15:00,1.94315,1.94315,1.94114,1.94199,44000000.0
2008-11-04 14:20:00,1.94187,1.94303,1.9375,1.9382,43000000.0
2008-11-04 14:25:00,1.93723,1.94091,1.93649,1.93649,38000000.0
2008-11-04 14:30:00,1.93705,1.93733,1.93357,1.93622,46000000.0
2008-11-04 14:35:00,1.93667,1.93858,1.93496,1.937,45000000.0
2008-11-04 14:40:00,1.93753,1.93976,1.9324,1.9324,45000000.0
2008-11-04 14:45:00,1.93225,1.93724,1.93208,1.93552,50000000.0
2008-11-04 14:50:00,1.93717,1.94059,1.93616,1.93773,42000000.0
2008-11-04 14:55:00,1.93704,1.93826,1.93575,1.93575,42000000.0
2008-11-04 15:00:00,1.93694,1.93738,1.93205,1.93511,44000000.0
2008-11-04 15:05:00,1.93436,1.93695,1.93394,1.9352,46000000.0
2008-11-04 15:10:00,1.93471,1.93586,1.93212,1.93212,47000000.0
2008-11-04 15:15:00,1.93181,1.93799,1.93155,1.93799,42000000.0
2008-11-04 15:20:00,1.93718,1.93913,1.93688,1.93726,41000000.0
2008-11-04 15:25:00,1.9381,1.94108,1.93798,1.93984,49000000.0
2008-11-04 15:30:00,1.94011,1.94295,1.93894,1.93974,46000000.0
2008-11-04 15:35:00,1.94116,1.94116,1.93632,1.93646,47000000.0
2008-11-04 15:40:00,1.93783,1.939,1.93571,1.93729,46000000.0
2008-11-04 15:45:00,1.93835,1.9409,1.93736,1.93965,40000000.0
2008-11-04 15:50:00,1.94143,1.94236,1.93905,1.94082,48000000.0
2008-11-04 15:55:00,1.94025,1.94242,1.93936,1.94196,40000000.0
2008-11-04 16:00:00,1.94287,1.94306,1.94,1.94,35000000.0
2008-11-04 16:05:00,1.94011,1.94421,1.93938,1.94255,48000000.0
2008-11-04 16:10:00,1.94281,1.94281,1.9407,1.9407,48000000.0
2008-11-04 16:15:00,1.94152,1.94275,1.94084,1.94206,45000000.0
2008-11-04 16:20:00,1.942,1.94293,1.93887,1.93887,51000000.0
2008-11-04 16:25:00,1.93996,1.94134,1.93643,1.93688,38000000.0
2008-11-04 16:30:00,1.9369,1.9369,1.93336,1.93525,45000000.0
2008-11-04 16:35:00,1.93489,1.93787,1.93376,1.93768,37000000.0
2008-11-04 16:40:00,1.93815,1.94051,1.93698,1.94017,45000000.0
2008-11-04 16:45:00,1.93849,1.94157,1.93835,1.93987,41000000.0
2008-11-04 16:50:00,1.93982,1.94117,1.93629,1.93701,46000000.0
2008-11-04 16:55:00,1.93619,1.93672,1.93354,1.93553,41000000.0
2008-11-04 17:00:00,1.93583,1.96013,1.93566,1.93627,42000000.0
2008-11-04 17:05:00,1.93683,1.93889,1.93592,1.93864,43000000.0
2008-11-04 17:10:00,1.93765,1.94072,1.93765,1.93972,49000000.0
2008-11-04 17:15:00,1.93977,1.94003,1.93844,1.93942,42000000.0
2008-11-04 17:20:00,1.93848,1.93848,1.93131,1.93336,45000000.0
2008-11-04 17:25:00,1.93168,1.93348,1.92684,1.92684,45000000.0
2008-11-04 17:30:00,1.92893,1.92893,1.91152,1.92571,36000000.0
2008-11-04 17:35:00,1.92673,1.93062,1.9262,1.93018,43000000.0
2008-11-04 17:40:00,1.92904,1.93001,1.92645,1.92879,38000000.0
2008-11-04 17:45:00,1.92977,1.93162,1.92711,1.93016,54000000.0
2008-11-04 17:50:00,1.92972,1.93062,1.92815,1.92973,45000000.0
2008-11-04 17:55:00,1.92894,1.93184,1.92894,1.93008,43000000.0
2008-11-04 18:00:00,1.93119,1.93314,1.92966,1.93232,42000000.0
2008-11-04 18:05:00,1.93283,1.93454,1.93058,1.93315,42000000.0
2008-11-04 18:10:00,1.93357,1.93476,1.91364,1.926,43000000.0
2008-11-04 18:15:00,1.92941,1.93232,1.92925,1.93232,42000000.0
2008-11-04 18:20:00,1.93149,1.93368,1.93101,1.93206,44000000.0
2008-11-04 18:25:00,1.93188,1.93286,1.93065,1.93089,47000000.0
2008-11-04 18:30:00,1.93107,1.93373,1.931,1.93364,44000000.0
2008-11-04 18:35:00,1.93365,1.93544,1.93216,1.93364,42000000.0
2008-11-04 18:40:00,1.93308,1.9337,1.93074,1.93356,45000000.0
2008-11-04 18:45:00,1.93311,1.93336,1.93082,1.93336,43000000.0
2008-11-04 18:50:00,1.93346,1.9337,1.92797,1.93148,45000000.0
2008-11-04 18:55:00,1.93201,1.93245,1.92896,1.93057,41000000.0
2008-11-04 19:00:00,1.92988,1.93167,1.92815,1.92905,47000000.0
2008-11-04 19:05:00,1.93012,1.93286,1.92789,1.93212,46000000.0
2008-11-04 19:10:00,1.93268,1.93594,1.93239,1.93594,45000000.0
2008-11-04 19:15:00,1.93608,1.9378,1.93487,1.93742,47000000.0
2008-11-04 19:20:00,1.9376,1.93815,1.93498,1.93637,50000000.0
2008-11-04 19:25:00,1.93516,1.95654,1.92933,1.92933,45000000.0
2008-11-04 19:30:00,1.93277,1.93277,1.92926,1.93022,44000000.0
2008-11-04 19:35:00,1.93049,1.93178,1.92969,1.92969,43000000.0
2008-11-04 19:40:00,1.93078,1.93099,1.9289,1.93059,47000000.0
2008-11-04 19:45:00,1.92988,1.93336,1.92988,1.93176,46000000.0
2008-11-04 19:50:00,1.93231,1.93289,1.9309,1.93185,36000000.0
2008-11-04 19:55:00,1.93083,1.93196,1.92908,1.92977,41000000.0
2008-11-04 20:00:00,1.92877,1.92967,1.92731,1.92776,43000000.0
2008-11-04 20:05:00,1.92864,1.92902,1.92738,1.92815,42000000.0
2008-11-04 20:10:00,1.92821,1.92856,1.92575,1.92792,39000000.0
2008-11-04 20:15:00,1.92747,1.92963,1.92504,1.92732,44000000.0
2008-11-04 20:20:00,1.92741,1.92741,1.92065,1.92065,44000000.0
2008-11-04 20:25:00,1.92013,1.9267,1.92002,1.92526,45000000.0
2008-11-04 20:30:00,1.92555,1.9272,1.92051,1.92512,45000000.0
2008-11-04 20:35:00,1.92384,1.92485,1.92053,1.92183,44000000.0
2008-11-04 20:40:00,1.92455,1.92578,1.92225,1.92494,40000000.0
2008-11-04 20:45:00,1.92625,1.92723,1.92376,1.92389,41000000.0
2008-11-04 20:50:00,1.92573,1.92883,1.9245,1.92749,46000000.0
2008-11-04 20:55:00,1.92745,1.92778,1.92676,1.92693,42000000.0
2008-11-04 21:00:00,1.92701,1.92728,1.92311,1.92598,45000000.0
2008-11-04 21:05:00,1.92528,1.9268,1.92175,1.92541,42000000.0
2008-11-04 21:10:00,1.92611,1.92738,1.9229,1.9229,46000000.0
2008-11-04 21:15:00,1.92495,1.92622,1.92223,1.9231,49000000.0
2008-11-04 21:20:00,1.92264,1.92683,1.92161,1.92212,47000000.0
2008-11-04 21:25:00,1.9243,1.92712,1.92108,1.92712,52000000.0
2008-11-04 21:30:00,1.92725,1.92768,1.92312,1.92671,45000000.0
2008-11-04 21:35:00,1.92637,1.92779,1.9237,1.92779,48000000.0
2008-11-04 21:40:00,1.92456,1.92904,1.92203,1.92586,45000000.0
2008-11-04 21:45:00,1.92186,1.92719,1.92186,1.92618,45000000.0
2008-11-04 21:50:00,1.92472,1.9263,1.92156,1.92283,40000000.0
2008-11-04 21:55:00,1.92483,1.92767,1.92233,1.92288,42000000.0
2008-11-04 22:00:00,1.92449,1.92449,1.91682,1.92143,44000000.0
2008-11-04 22:05:00,1.91934,1.92209,1.91694,1.9191,38000000.0
2008-11-04 22:10:00,1.91958,1.92512,1.91832,1.92512,40000000.0
2008-11-04 22:15:00,1.9247,1.92555,1.92044,1.92555,40000000.0
2008-11-04 22:20:00,1.92462,1.92563,1.92165,1.92225,42000000.0
2008-11-04 22:25:00,1.92614,1.92702,1.92272,1.92608,44000000.0
2008-11-04 22:30:00,1.9274,1.92922,1.92451,1.92899,38000000.0
2008-11-04 22:35:00,1.92808,1.92897,1.92439,1.92798,44000000.0
2008-11-04 22:40:00,1.92686,1.92809,1.9229,1.92384,48000000.0
2008-11-04 22:45:00,1.92556,1.92968,1.92473,1.92545,43000000.0
2008-11-04 22:50:00,1.92486,1.92823,1.92393,1.92393,48000000.0
2008-11-04 22:55:00,1.92382,1.92861,1.92374,1.92812,45000000.0
2008-11-04 23:00:00,1.9261,1.92841,1.92391,1.92841,42000000.0
2008-11-04 23:05:00,1.9283,1.92998,1.92491,1.92998,44000000.0
2008-11-04 23:10:00,1.92996,1.93073,1.92643,1.93073,43000000.0
2008-11-04 23:15:00,1.93035,1.93299,1.9268,1.93264,44000000.0
2008-11-04 23:20:00,1.92921,1.93508,1.92921,1.9307,40000000.0
2008-11-04 23:25:00,1.93327,1.93327,1.92447,1.92679,44000000.0
2008-11-04 23:30:00,1.92479,1.93013,1.92223,1.92948,43000000.0
2008-11-04 23:35:00,1.92878,1.92951,1.92269,1.92684,37000000.0
2008-11-04 23:40:00,1.9238,1.92789,1.92343,1.92458,40000000.0
2008-11-04 23:45:00,1.92563,1.92776,1.92103,1.92341,45000000.0
2008-11-04 23:50:00,1.92404,1.92428,1.91991,1.92351,48000000.0
2008-11-04 23:55:00,1.92106,1.92484,1.91981,1.92175,45000000.0
2008-11-05 00:00:00,1.92573,1.92573,1.92178,1.92197,46000000.0
2008-11-05 00:05:00,1.92497,1.92599,1.92021,1.92021,43000000.0
2008-11-05 00:10:00,1.92018,1.9242,1.91911,1.92394,47000000.0
2008-11-05 00:15:00,1.9222,1.93111,1.92168,1.93111,43000000.0
2008-11-05 00:20:00,1.9305,1.93226,1.92851,1.93226,49000000.0
2008-11-05 00:25:00,1.93257,1.9326,1.92653,1.9298,40000000.0
2008-11-05 00:30:00,1.92959,1.93046,1.92452,1.92839,41000000.0
2008-11-05 00:35:00,1.92364,1.92814,1.92364,1.92804,44000000.0
2008-11-05 00:40:00,1.92701,1.93014,1.92553,1.92643,40000000.0
2008-11-05 00:45:00,1.92935,1.92937,1.92457,1.92678,56000000.0
2008-11-05 00:50:00,1.92635,1.93125,1.92395,1.92417,38000000.0
2008-11-05 00:55:00,1.92693,1.92715,1.92306,1.92715,51000000.0
2008-11-05 01:00:00,1.92649,1.92677,1.92322,1.92607,54000000.0
2008-11-05 01:05:00,1.92305,1.92996,1.92305,1.92996,46000000.0
2008-11-05 01:10:00,1.92664,1.93126,1.92664,1.93126,45000000.0
2008-11-05 01:15:00,1.93055,1.93197,1.92782,1.92804,46000000.0
2008-11-05 01:20:00,1.9286,1.93082,1.92607,1.92835,45000000.0
2008-11-05 01:25:00,1.92884,1.92897,1.92478,1.92889,59000000.0
2008-11-05 01:30:00,1.9286,1.92959,1.92454,1.92959,65000000.0
2008-11-05 01:35:00,1.9264,1.93029,1.92469,1.92469,48000000.0
2008-11-05 01:40:00,1.92349,1.92798,1.92232,1.92605,43000000.0
2008-11-05 01:45:00,1.92371,1.92638,1.92232,1.92232,45000000.0
2008-11-05 01:50:00,1.92134,1.92684,1.9213,1.92684,43000000.0
2008-11-05 01:55:00,1.92707,1.92707,1.92286,1.92601,37000000.0
2008-11-05 02:00:00,1.92104,1.92516,1.92104,1.92328,37000000.0
2008-11-05 02:05:00,1.92069,1.92345,1.91827,1.92007,46000000.0
2008-11-05 02:10:00,1.91783,1.91984,1.91468,1.91984,42000000.0
2008-11-05 02:15:00,1.92043,1.92043,1.91529,1.91989,39000000.0
2008-11-05 02:20:00,1.91551,1.91926,1.9149,1.91903,46000000.0
2008-11-05 02:25:00,1.91642,1.91914,1.91459,1.91835,48000000.0
2008-11-05 02:30:00,1.91633,1.91948,1.9152,1.91754,42000000.0
2008-11-05 02:35:00,1.91675,1.92187,1.91521,1.92132,38000000.0
2008-11-05 02:40:00,1.91825,1.92267,1.91693,1.92017,40000000.0
2008-11-05 02:45:00,1.91758,1.9221,1.91714,1.92087,42000000.0
2008-11-05 02:50:00,1.91978,1.92056,1.91611,1.92028,39000000.0
2008-11-05 02:55:00,1.91992,1.92113,1.91647,1.92059,43000000.0
2008-11-05 03:00:00,1.9182,1.92286,1.91687,1.92145,46000000.0
2008-11-05 03:05:00,1.92059,1.92059,1.91651,1.91651,42000000.0
2008-11-05 03:10:00,1.91689,1.91869,1.91328,1.91727,51000000.0
2008-11-05 03:15:00,1.91762,1.91853,1.914,1.91767,50000000.0
2008-11-05 03:20:00,1.91376,1.91961,1.91266,1.91622,42000000.0
2008-11-05 03:25:00,1.91741,1.92119,1.91512,1.9171,39000000.0
2008-11-05 03:30:00,1.91903,1.9197,1.91575,1.91584,39000000.0
2008-11-05 03:35:00,1.92049,1.92099,1.91587,1.91987,42000000.0
2008-11-05 03:40:00,1.91548,1.91954,1.91437,1.91872,45000000.0
2008-11-05 03:45:00,1.91938,1.9197,1.91415,1.9197,43000000.0
2008-11-05 03:50:00,1.91592,1.92048,1.91592,1.91924,38000000.0
2008-11-05 03:55:00,1.9156,1.91967,1.91532,1.9183,44000000.0
2008-11-05 04:00:00,1.91727,1.9191,1.91457,1.91627,42000000.0
2008-11-05 04:05:00,1.92007,1.92007,1.91506,1.91849,41000000.0
2008-11-05 04:10:00,1.91504,1.92077,1.91504,1.92077,43000000.0
2008-11-05 04:15:00,1.91994,1.92033,1.91587,1.91991,41000000.0
2008-11-05 04:20:00,1.92004,1.92004,1.91638,1.91642,37000000.0
2008-11-05 04:25:00,1.91974,1.92022,1.91657,1.92022,46000000.0
2008-11-05 04:30:00,1.9203,1.92268,1.91697,1.91879,40000000.0
2008-11-05 04:35:00,1.92282,1.92584,1.92023,1.92513,47000000.0
2008-11-05 04:40:00,1.92547,1.92584,1.92199,1.92387,39000000.0
2008-11-05 04:45:00,1.92521,1.92521,1.91871,1.92134,45000000.0
2008-11-05 04:50:00,1.92115,1.92203,1.91534,1.9195,41000000.0
2008-11-05 04:55:00,1.9179,1.9211,1.91712,1.91776,45000000.0
2008-11-05 05:00:00,1.92116,1.92116,1.91613,1.917,42000000.0
2008-11-05 05:05:00,1.92103,1.92139,1.91729,1.92105,50000000.0
2008-11-05 05:10:00,1.92049,1.92315,1.91734,1.92315,42000000.0
2008-11-05 05:15:00,1.92309,1.92482,1.91957,1.92425,45000000.0
2008-11-05 05:20:00,1.92048,1.92352,1.91914,1.92334,46000000.0
2008-11-05 05:25:00,1.91969,1.92458,1.91969,1.92402,76000000.0
2008-11-05 05:30:00,1.92375,1.92413,1.91962,1.92328,59000000.0
2008-11-05 05:35:00,1.92323,1.92323,1.91738,1.91746,41000000.0
2008-11-05 05:40:00,1.91729,1.9184,1.91682,1.91806,78000000.0
2008-11-05 05:45:00,1.92177,1.92177,1.91742,1.9178,53000000.0
2008-11-05 05:50:00,1.91793,1.919,1.91759,1.91894,63000000.0
2008-11-05 05:55:00,1.91896,1.92431,1.9189,1.92067,46000000.0
2008-11-05 06:00:00,1.92309,1.92437,1.92,1.92232,44000000.0
2008-11-05 06:05:00,1.91898,1.9235,1.9154,1.91571,44000000.0
2008-11-05 06:10:00,1.91656,1.91866,1.91195,1.91375,40000000.0
2008-11-05 06:15:00,1.91306,1.91483,1.90451,1.9052,43000000.0
2008-11-05 06:20:00,1.90948,1.91327,1.90567,1.91015,39000000.0
2008-11-05 06:25:00,1.90951,1.91533,1.90939,1.9125,43000000.0
2008-11-05 06:30:00,1.91167,1.91475,1.90934,1.91232,46000000.0
2008-11-05 06:35:00,1.90979,1.91183,1.90361,1.90968,40000000.0
2008-11-05 06:40:00,1.90645,1.90985,1.90474,1.90699,45000000.0
2008-11-05 06:45:00,1.9097,1.91047,1.90501,1.91,39000000.0
2008-11-05 06:50:00,1.90956,1.91139,1.90683,1.91023,40000000.0
2008-11-05 06:55:00,1.90681,1.91191,1.90681,1.91191,65000000.0
2008-11-05 07:00:00,1.9121,1.9121,1.90312,1.90764,58000000.0
2008-11-05 07:05:00,1.90723,1.90791,1.90317,1.90745,56000000.0
2008-11-05 07:10:00,1.90409,1.90733,1.90319,1.90681,73000000.0
2008-11-05 07:15:00,1.90734,1.90734,1.90022,1.90186,48000000.0
2008-11-05 07:20:00,1.90266,1.90914,1.90178,1.90845,89000000.0
2008-11-05 07:25:00,1.90857,1.91075,1.9054,1.90876,70000000.0
2008-11-05 07:30:00,1.90573,1.90879,1.90429,1.90858,92000000.0
2008-11-05 07:35:00,1.90768,1.91378,1.90663,1.9118,116000000.0
2008-11-05 07:40:00,1.90927,1.91464,1.9082,1.91464,62000000.0
2008-11-05 07:45:00,1.90989,1.91605,1.90974,1.91204,46000000.0
2008-11-05 07:50:00,1.91428,1.91428,1.9068,1.90719,78000000.0
2008-11-05 07:55:00,1.90734,1.91347,1.90718,1.91221,78000000.0
2008-11-05 08:00:00,1.9104,1.92008,1.90974,1.92007,72000000.0
2008-11-05 08:05:00,1.91999,1.91999,1.91245,1.91568,102000000.0
2008-11-05 08:10:00,1.91535,1.91535,1.90948,1.91367,77000000.0
2008-11-05 08:15:00,1.91358,1.91358,1.90699,1.90845,41000000.0
2008-11-05 08:20:00,1.90781,1.91839,1.90776,1.91627,41000000.0
2008-11-05 08:25:00,1.91671,1.91671,1.90764,1.91183,41000000.0
2008-11-05 08:30:00,1.91074,1.9118,1.9053,1.9053,47000000.0
2008-11-05 08:35:00,1.90786,1.91178,1.90503,1.90995,36000000.0
2008-11-05 08:40:00,1.9072,1.91321,1.90508,1.90525,38000000.0
2008-11-05 08:45:00,1.90603,1.9087,1.90365,1.905,44000000.0
2008-11-05 08:50:00,1.90588,1.91227,1.90535,1.90909,46000000.0
2008-11-05 08:55:00,1.91068,1.91556,1.90901,1.91556,40000000.0
2008-11-05 09:00:00,1.91495,1.9183,1.90972,1.91368,42000000.0
2008-11-05 09:05:00,1.91224,1.91729,1.90945,1.91429,44000000.0
2008-11-05 09:10:00,1.91678,1.91823,1.91421,1.91636,40000000.0
2008-11-05 09:15:00,1.91574,1.91986,1.91403,1.91986,44000000.0
2008-11-05 09:20:00,1.91868,1.92358,1.91794,1.92238,37000000.0
2008-11-05 09:25:00,1.91984,1.92665,1.91984,1.9208,41000000.0
2008-11-05 09:30:00,1.92169,1.92529,1.91995,1.92478,41000000.0
2008-11-05 09:35:00,1.92576,1.92688,1.92175,1.92324,40000000.0
2008-11-05 09:40:00,1.92322,1.92651,1.92225,1.92549,46000000.0
2008-11-05 09:45:00,1.92481,1.92841,1.9222,1.92696,50000000.0
2008-11-05 09:50:00,1.92476,1.92816,1.92121,1.92637,40000000.0
2008-11-05 09:55:00,1.92989,1.93272,1.92347,1.92709,39000000.0
2008-11-05 10:00:00,1.93139,1.93288,1.92666,1.93224,48000000.0
2008-11-05 10:05:00,1.92838,1.93303,1.92806,1.92826,48000000.0
2008-11-05 10:10:00,1.92761,1.93817,1.92761,1.93659,41000000.0
2008-11-05 10:15:00,1.93155,1.9354,1.92981,1.93053,47000000.0
2008-11-05 10:20:00,1.93375,1.935,1.92893,1.93122,39000000.0
2008-11-05 10:25:00,1.92908,1.93976,1.9268,1.93757,45000000.0
2008-11-05 10:30:00,1.93511,1.93617,1.93082,1.9349,51000000.0
2008-11-05 10:35:00,1.93187,1.93507,1.93187,1.93298,50000000.0
2008-11-05 10:40:00,1.93313,1.93707,1.93286,1.93658,41000000.0
2008-11-05 10:45:00,1.93532,1.93671,1.93289,1.93477,40000000.0
2008-11-05 10:50:00,1.93592,1.93749,1.93504,1.9361,39000000.0
2008-11-05 10:55:00,1.93671,1.93674,1.93502,1.93569,41000000.0
2008-11-05 11:00:00,1.93582,1.93986,1.93497,1.9393,43000000.0
2008-11-05 11:05:00,1.93912,1.94297,1.93881,1.94277,43000000.0
2008-11-05 11:10:00,1.94238,1.94414,1.93947,1.94381,46000000.0
2008-11-05 11:15:00,1.94321,1.94746,1.94242,1.94673,41000000.0
2008-11-05 11:20:00,1.94637,1.94898,1.94527,1.94809,47000000.0
2008-11-05 11:25:00,1.94776,1.94871,1.94361,1.94599,45000000.0
2008-11-05 11:30:00,1.94525,1.94646,1.94416,1.94506,42000000.0
2008-11-05 11:35:00,1.94477,1.94477,1.94199,1.94284,45000000.0
2008-11-05 11:40:00,1.94152,1.94611,1.94132,1.94611,50000000.0
2008-11-05 11:45:00,1.94565,1.94888,1.94447,1.94786,43000000.0
2008-11-05 11:50:00,1.94814,1.94862,1.94589,1.94637,46000000.0
2008-11-05 11:55:00,1.94615,1.94809,1.9455,1.9459,46000000.0
2008-11-05 12:00:00,1.94516,1.94665,1.94143,1.9422,40000000.0
2008-11-05 12:05:00,1.94379,1.94389,1.93998,1.94196,38000000.0
2008-11-05 12:10:00,1.94214,1.9428,1.9399,1.9412,40000000.0
2008-11-05 12:15:00,1.94139,1.9424,1.93929,1.93929,47000000.0
2008-11-05 12:20:00,1.93965,1.93965,1.93547,1.93688,42000000.0
2008-11-05 12:25:00,1.93709,1.93841,1.93402,1.93557,51000000.0
2008-11-05 12:30:00,1.93528,1.93672,1.93507,1.93623,46000000.0
2008-11-05 12:35:00,1.93581,1.93995,1.93523,1.93827,45000000.0
2008-11-05 12:40:00,1.93839,1.94008,1.93668,1.93877,46000000.0
2008-11-05 12:45:00,1.93887,1.94061,1.93609,1.93609,47000000.0
2008-11-05 12:50:00,1.93673,1.93748,1.93522,1.93724,44000000.0
2008-11-05 12:55:00,1.93652,1.93889,1.93532,1.93532,42000000.0
2008-11-05 13:00:00,1.93562,1.93691,1.93259,1.93259,43000000.0
2008-11-05 13:05:00,1.93231,1.933,1.93005,1.93213,46000000.0
2008-11-05 13:10:00,1.93148,1.93334,1.92872,1.92917,47000000.0
2008-11-05 13:15:00,1.92819,1.93039,1.92722,1.92722,47000000.0
2008-11-05 13:20:00,1.92734,1.92762,1.92448,1.92477,42000000.0
2008-11-05 13:25:00,1.92431,1.92446,1.92246,1.9233,43000000.0
2008-11-05 13:30:00,1.92397,1.92643,1.92168,1.92643,43000000.0
2008-11-05 13:35:00,1.92543,1.92819,1.92543,1.92727,44000000.0
2008-11-05 13:40:00,1.92832,1.92951,1.92671,1.92675,45000000.0
2008-11-05 13:45:00,1.9276,1.93196,1.92736,1.93,46000000.0
2008-11-05 13:50:00,1.92911,1.93279,1.9282,1.92996,45000000.0
2008-11-05 13:55:00,1.93083,1.93701,1.93049,1.93497,46000000.0
2008-11-05 14:00:00,1.93491,1.94112,1.93491,1.93981,42000000.0
2008-11-05 14:05:00,1.94016,1.9432,1.93917,1.93925,47000000.0
2008-11-05 14:10:00,1.93977,1.94176,1.93731,1.93731,51000000.0
2008-11-05 14:15:00,1.93818,1.93918,1.93608,1.93684,44000000.0
2008-11-05 14:20:00,1.93574,1.94073,1.93547,1.94073,43000000.0
2008-11-05 14:25:00,1.94248,1.94373,1.93976,1.94343,38000000.0
2008-11-05 14:30:00,1.9416,1.94323,1.94043,1.94105,46000000.0
2008-11-05 14:35:00,1.94132,1.94309,1.94079,1.94224,45000000.0
2008-11-05 14:40:00,1.9421,1.94494,1.9416,1.94494,45000000.0
2008-11-05 14:45:00,1.9444,1.94669,1.94152,1.94474,50000000.0
2008-11-05 14:50:00,1.94655,1.94777,1.94482,1.94759,42000000.0
2008-11-05 14:55:00,1.94646,1.94681,1.94278,1.94476,42000000.0
2008-11-05 15:00:00,1.9439,1.94451,1.94148,1.94195,44000000.0
2008-11-05 15:05:00,1.94177,1.94445,1.94051,1.9431,46000000.0
2008-11-05 15:10:00,1.94228,1.94323,1.93972,1.93983,47000000.0
2008-11-05 15:15:00,1.93905,1.94388,1.93893,1.94248,42000000.0
2008-11-05 15:20:00,1.94181,1.94501,1.94181,1.94434,41000000.0
2008-11-05 15:25:00,1.94382,1.94512,1.93966,1.94219,49000000.0
2008-11-05 15:30:00,1.94211,1.94241,1.93988,1.94134,46000000.0
2008-11-05 15:35:00,1.94168,1.94207,1.93952,1.94081,47000000.0
2008-11-05 15:40:00,1.94136,1.94258,1.93976,1.9413,46000000.0
2008-11-05 15:45:00,1.94223,1.94268,1.93964,1.93964,40000000.0
2008-11-05 15:50:00,1.93879,1.94198,1.93703,1.94198,48000000.0
2008-11-05 15:55:00,1.9426,1.94264,1.93906,1.93929,40000000.0
2008-11-05 16:00:00,1.93957,1.94429,1.93863,1.94377,35000000.0
2008-11-05 16:05:00,1.9433,1.94509,1.94213,1.94308,48000000.0
2008-11-05 16:10:00,1.94186,1.94216,1.93951,1.94004,48000000.0
2008-11-05 16:15:00,1.93937,1.94107,1.93926,1.94047,45000000.0
2008-11-05 16:20:00,1.94042,1.94321,1.93991,1.94206,51000000.0
2008-11-05 16:25:00,1.9418,1.9434,1.94125,1.943,38000000.0
2008-11-05 16:30:00,1.94232,1.9429,1.93922,1.9416,45000000.0
2008-11-05 16:35:00,1.94192,1.94347,1.94052,1.94276,37000000.0
2008-11-05 16:40:00,1.94338,1.94624,1.94115,1.94607,45000000.0
2008-11-05 16:45:00,1.94502,1.94874,1.94502,1.94757,41000000.0
2008-11-05 16:50:00,1.94694,1.94831,1.94559,1.94831,46000000.0
2008-11-05 16:55:00,1.94793,1.9505,1.94753,1.94907,41000000.0
2008-11-05 17:00:00,1.94929,1.95522,1.94929,1.95392,42000000.0
2008-11-05 17:05:00,1.95366,1.95572,1.95185,1.95482,43000000.0
2008-11-05 17:10:00,1.95623,1.96141,1.95549,1.96009,49000000.0
2008-11-05 17:15:00,1.96124,1.96567,1.95916,1.96196,42000000.0
2008-11-05 17:20:00,1.96209,1.96333,1.95763,1.95828,45000000.0
2008-11-05 17:25:00,1.95779,1.96198,1.95726,1.96067,45000000.0
2008-11-05 17:30:00,1.96231,1.96509,1.96002,1.96076,36000000.0
2008-11-05 17:35:00,1.96031,1.96186,1.95903,1.95999,43000000.0
2008-11-05 17:40:00,1.96151,1.96189,1.95888,1.96189,38000000.0
2008-11-05 17:45:00,1.96249,1.96569,1.9609,1.96564,54000000.0
2008-11-05 17:50:00,1.96565,1.96565,1.9602,1.96232,45000000.0
2008-11-05 17:55:00,1.96307,1.96378,1.96154,1.96324,43000000.0
2008-11-05 18:00:00,1.96467,1.96762,1.96267,1.96656,42000000.0
2008-11-05 18:05:00,1.96655,1.96657,1.96121,1.96421,42000000.0
2008-11-05 18:10:00,1.96454,1.96982,1.96424,1.96722,43000000.0
2008-11-05 18:15:00,1.96826,1.96886,1.96513,1.96814,42000000.0
2008-11-05 18:20:00,1.96706,1.97094,1.96383,1.97094,44000000.0
2008-11-05 18:25:00,1.97148,1.97164,1.96686,1.96822,47000000.0
2008-11-05 18:30:00,1.96774,1.97103,1.96774,1.97046,44000000.0
2008-11-05 18:35:00,1.97212,1.97766,1.97125,1.97693,42000000.0
2008-11-05 18:40:00,1.97673,1.9773,1.97258,1.9761,45000000.0
2008-11-05 18:45:00,1.97638,1.98038,1.97462,1.97568,43000000.0
2008-11-05 18:50:00,1.97538,1.97918,1.97398,1.97763,45000000.0
2008-11-05 18:55:00,1.97603,1.98177,1.97556,1.97927,41000000.0
2008-11-05 19:00:00,1.98054,1.98139,1.97734,1.97877,47000000.0
2008-11-05 19:05:00,1.9779,1.98218,1.97754,1.9813,46000000.0
2008-11-05 19:10:00,1.98073,1.98213,1.97534,1.97602,45000000.0
2008-11-05 19:15:00,1.97557,1.97914,1.97554,1.977,47000000.0
2008-11-05 19:20:00,1.97675,1.97866,1.97535,1.97654,50000000.0
2008-11-05 19:25:00,1.97639,1.97786,1.97311,1.97757,45000000.0
2008-11-05 19:30:00,1.97711,1.97925,1.9771,1.97808,44000000.0
2008-11-05 19:35:00,1.97798,1.98184,1.9765,1.98184,43000000.0
2008-11-05 19:40:00,1.98148,1.98148,1.97627,1.97754,47000000.0
2008-11-05 19:45:00,1.97735,1.98178,1.97735,1.98059,46000000.0
2008-11-05 19:50:00,1.98131,1.98131,1.97841,1.97902,36000000.0
2008-11-05 19:55:00,1.97878,1.98157,1.97864,1.9811,41000000.0
2008-11-05 20:00:00,1.97986,1.98165,1.9733,1.9793,43000000.0
2008-11-05 20:05:00,1.97687,1.97925,1.97502,1.97612,42000000.0
2008-11-05 20:10:00,1.97756,1.97812,1.97238,1.97713,39000000.0
2008-11-05 20:15:00,1.975,1.97935,1.97394,1.97507,44000000.0
2008-11-05 20:20:00,1.97576,1.9781,1.97342,1.97667,44000000.0
2008-11-05 20:25:00,1.97685,1.97686,1.97138,1.97612,45000000.0
2008-11-05 20:30:00,1.9743,1.97687,1.97174,1.97514,45000000.0
2008-11-05 20:35:00,1.97353,1.97697,1.97093,1.97245,44000000.0
2008-11-05 20:40:00,1.97412,1.98115,1.97412,1.97712,40000000.0
2008-11-05 20:45:00,1.97887,1.98162,1.97492,1.97824,41000000.0
2008-11-05 20:50:00,1.97589,1.97937,1.9745,1.97722,46000000.0
2008-11-05 20:55:00,1.9774,1.98065,1.97409,1.97841,42000000.0
2008-11-05 21:00:00,1.97689,1.97896,1.97414,1.9781,45000000.0
2008-11-05 21:05:00,1.97662,1.98382,1.9765,1.98,42000000.0
2008-11-05 21:10:00,1.98348,1.98527,1.97998,1.98435,46000000.0
2008-11-05 21:15:00,1.98399,1.98463,1.98056,1.9843,49000000.0
2008-11-05 21:20:00,1.98333,1.98566,1.98034,1.9856,47000000.0
2008-11-05 21:25:00,1.98554,1.98684,1.98117,1.98252,52000000.0
2008-11-05 21:30:00,1.98638,1.98921,1.98192,1.98876,45000000.0
2008-11-05 21:35:00,1.98463,1.9883,1.98324,1.9883,48000000.0
2008-11-05 21:40:00,1.98702,1.98793,1.98226,1.98663,45000000.0
2008-11-05 21:45:00,1.98559,1.98617,1.98142,1.98209,45000000.0
2008-11-05 21:50:00,1.9861,1.9861,1.97794,1.98179,40000000.0
2008-11-05 21:55:00,1.98186,1.98545,1.97804,1.98449,42000000.0
2008-11-05 22:00:00,1.98234,1.98364,1.97791,1.97798,44000000.0
2008-11-05 22:05:00,1.97943,1.9832,1.97793,1.98049,38000000.0
2008-11-05 22:10:00,1.98139,1.98139,1.97586,1.98078,39000000.0
2008-11-05 22:15:00,1.98028,1.98032,1.97468,1.97978,40000000.0
2008-11-05 22:20:00,1.97658,1.97954,1.97253,1.97954,42000000.0
2008-11-05 22:25:00,1.97614,1.97957,1.97551,1.97957,44000000.0
2008-11-05 22:30:00,1.97777,1.97976,1.9745,1.97817,38000000.0
2008-11-05 22:35:00,1.97749,1.97816,1.97257,1.97669,44000000.0
2008-11-05 22:40:00,1.97692,1.97722,1.97136,1.97722,48000000.0
2008-11-05 22:45:00,1.97686,1.97743,1.97284,1.97645,44000000.0
2008-11-05 22:50:00,1.97298,1.97655,1.96999,1.97592,48000000.0
2008-11-05 22:55:00,1.96815,1.97605,1.96815,1.97494,45000000.0
2008-11-05 23:00:00,1.97437,1.97523,1.9699,1.97101,42000000.0
2008-11-05 23:05:00,1.97116,1.97806,1.97103,1.97806,44000000.0
2008-11-05 23:10:00,1.97502,1.98174,1.97502,1.98174,43000000.0
2008-11-05 23:15:00,1.98138,1.98387,1.97781,1.98032,44000000.0
2008-11-05 23:20:00,1.97996,1.98432,1.97749,1.97792,40000000.0
2008-11-05 23:25:00,1.97808,1.9839,1.97808,1.97996,44000000.0
2008-11-05 23:30:00,1.98421,1.98512,1.98003,1.98489,43000000.0
2008-11-05 23:35:00,1.98147,1.98514,1.98072,1.98489,37000000.0
2008-11-05 23:40:00,1.98175,1.98463,1.98022,1.98441,40000000.0
2008-11-05 23:45:00,1.98347,1.98495,1.97996,1.98016,45000000.0
2008-11-05 23:50:00,1.97987,1.98479,1.97982,1.98479,48000000.0
2008-11-05 23:55:00,1.9822,1.98487,1.98021,1.98042,45000000.0
2008-11-06 00:00:00,1.98462,1.9855,1.97869,1.97911,46000000.0
2008-11-06 00:05:00,1.98322,1.98325,1.97656,1.97699,43000000.0
2008-11-06 00:10:00,1.98078,1.98093,1.97789,1.9795,47000000.0
2008-11-06 00:15:00,1.97869,1.97987,1.97578,1.97919,43000000.0
2008-11-06 00:20:00,1.9767,1.97996,1.97568,1.97984,49000000.0
2008-11-06 00:25:00,1.97904,1.98011,1.97508,1.97533,40000000.0
2008-11-06 00:30:00,1.97811,1.97929,1.9739,1.97807,41000000.0
2008-11-06 00:35:00,1.97458,1.98114,1.97458,1.98109,44000000.0
2008-11-06 00:40:00,1.98258,1.98346,1.97405,1.98088,40000000.0
2008-11-06 00:45:00,1.97879,1.98183,1.97767,1.98105,56000000.0
2008-11-06 00:50:00,1.97802,1.98166,1.97767,1.98125,24000000.0
2008-11-06 00:55:00,1.97787,1.98149,1.97787,1.98149,10000000.0
2008-11-06 01:00:00,1.98072,1.98367,1.9781,1.97945,64000000.0
2008-11-06 01:05:00,1.98272,1.98474,1.98044,1.98103,46000000.0
2008-11-06 01:10:00,1.98075,1.98717,1.98033,1.98561,45000000.0
2008-11-06 01:15:00,1.98436,1.98822,1.98393,1.98489,46000000.0
2008-11-06 01:20:00,1.98865,1.98928,1.98469,1.98866,45000000.0
2008-11-06 01:25:00,1.98899,1.99014,1.98575,1.98591,59000000.0
2008-11-06 01:30:00,1.98918,1.98918,1.98227,1.98227,65000000.0
2008-11-06 01:35:00,1.98477,1.9852,1.98075,1.984,48000000.0
2008-11-06 01:40:00,1.98108,1.98499,1.97964,1.98375,43000000.0
2008-11-06 01:45:00,1.97827,1.98528,1.97827,1.98122,45000000.0
2008-11-06 01:50:00,1.9812,1.98608,1.9812,1.98555,43000000.0
2008-11-06 01:55:00,1.98133,1.98515,1.98108,1.98108,37000000.0
2008-11-06 02:00:00,1.98145,1.98504,1.98083,1.98504,37000000.0
2008-11-06 02:05:00,1.98136,1.98526,1.98131,1.98476,46000000.0
2008-11-06 02:10:00,1.98147,1.98509,1.98033,1.98416,42000000.0
2008-11-06 02:15:00,1.97905,1.9844,1.97905,1.97994,39000000.0
2008-11-06 02:20:00,1.98026,1.98317,1.97916,1.98313,46000000.0
2008-11-06 02:25:00,1.97884,1.98337,1.97749,1.97749,48000000.0
2008-11-06 02:30:00,1.98195,1.98424,1.97913,1.98424,42000000.0
2008-11-06 02:35:00,1.9807,1.98511,1.9807,1.98204,38000000.0
2008-11-06 02:40:00,1.9827,1.9868,1.97856,1.97856,40000000.0
2008-11-06 02:45:00,1.98093,1.98451,1.98021,1.98286,42000000.0
2008-11-06 02:50:00,1.9829,1.98415,1.97933,1.9829,39000000.0
2008-11-06 02:55:00,1.98375,1.98382,1.97912,1.98351,43000000.0
2008-11-06 03:00:00,1.97821,1.98352,1.97674,1.97696,46000000.0
2008-11-06 03:05:00,1.97941,1.98035,1.97536,1.97922,42000000.0
2008-11-06 03:10:00,1.97971,1.97982,1.97436,1.97631,51000000.0
2008-11-06 03:15:00,1.97957,1.97957,1.97426,1.97654,50000000.0
2008-11-06 03:20:00,1.97889,1.97966,1.97571,1.97645,42000000.0
2008-11-06 03:25:00,1.97923,1.98028,1.97675,1.98019,31000000.0
2008-11-06 03:30:00,1.9752,1.98082,1.9752,1.97959,39000000.0
2008-11-06 03:35:00,1.98085,1.98121,1.97553,1.97553,42000000.0
2008-11-06 03:40:00,1.97602,1.97853,1.97391,1.97508,45000000.0
2008-11-06 03:45:00,1.96183,1.97869,1.96183,1.97517,43000000.0
2008-11-06 03:50:00,1.97479,1.97885,1.9747,1.97762,38000000.0
2008-11-06 03:55:00,1.9778,1.97805,1.97354,1.97674,44000000.0
2008-11-06 04:00:00,1.958,1.9787,1.958,1.9787,42000000.0
2008-11-06 04:05:00,1.97589,1.97867,1.97494,1.97832,34000000.0
2008-11-06 04:10:00,1.97485,1.97899,1.97373,1.97839,43000000.0
2008-11-06 04:15:00,1.9594,1.97919,1.9594,1.97908,41000000.0
2008-11-06 04:20:00,1.97541,1.97873,1.97459,1.9751,37000000.0
2008-11-06 04:25:00,1.97481,1.97875,1.97481,1.97831,46000000.0
2008-11-06 04:30:00,1.97562,1.97823,1.96345,1.97379,40000000.0
2008-11-06 04:35:00,1.97722,1.97724,1.97357,1.97664,47000000.0
2008-11-06 04:40:00,1.97338,1.97759,1.97253,1.97614,39000000.0
2008-11-06 04:45:00,1.95559,1.97777,1.95559,1.97674,45000000.0
2008-11-06 04:50:00,1.97592,1.97744,1.97304,1.97744,41000000.0
2008-11-06 04:55:00,1.97435,1.97699,1.97333,1.97643,45000000.0
2008-11-06 05:00:00,1.96006,1.9774,1.96006,1.97721,42000000.0
2008-11-06 05:05:00,1.97734,1.97734,1.97244,1.97257,57000000.0
2008-11-06 05:10:00,1.97244,1.97586,1.97024,1.97197,42000000.0
2008-11-06 05:15:00,1.96981,1.97483,1.96182,1.97408,45000000.0
2008-11-06 05:20:00,1.97357,1.9744,1.97042,1.97427,46000000.0
2008-11-06 05:25:00,1.97349,1.97424,1.9701,1.9701,76000000.0
2008-11-06 05:30:00,1.97183,1.97484,1.95433,1.97448,59000000.0
2008-11-06 05:35:00,1.97109,1.97531,1.9703,1.97446,41000000.0
2008-11-06 05:40:00,1.97166,1.97661,1.97047,1.97603,78000000.0
2008-11-06 05:45:00,1.95498,1.97644,1.95498,1.97577,53000000.0
2008-11-06 05:50:00,1.97663,1.97757,1.97194,1.97757,79000000.0
2008-11-06 05:55:00,1.97777,1.97777,1.97323,1.97444,46000000.0
2008-11-06 06:00:00,1.95857,1.97841,1.95857,1.97456,44000000.0
2008-11-06 06:05:00,1.97474,1.97644,1.97243,1.97644,44000000.0
2008-11-06 06:10:00,1.97398,1.97787,1.97315,1.9776,40000000.0
2008-11-06 06:15:00,1.96063,1.97824,1.96063,1.97691,43000000.0
2008-11-06 06:20:00,1.97466,1.97839,1.97345,1.97778,32000000.0
2008-11-06 06:25:00,1.97452,1.98077,1.97452,1.98043,43000000.0
2008-11-06 06:30:00,1.95985,1.98167,1.95985,1.98066,46000000.0
2008-11-06 06:35:00,1.97779,1.98011,1.97511,1.97875,40000000.0
2008-11-06 06:40:00,1.97801,1.97968,1.96362,1.97527,45000000.0
2008-11-06 06:45:00,1.973,1.97891,1.96439,1.9781,39000000.0
2008-11-06 06:50:00,1.97423,1.97848,1.97415,1.97415,40000000.0
2008-11-06 06:55:00,1.97485,1.97886,1.97483,1.97839,52000000.0
2008-11-06 07:00:00,1.95829,1.97815,1.95829,1.97292,58000000.0
2008-11-06 07:05:00,1.9765,1.97658,1.97207,1.97552,56000000.0
2008-11-06 07:10:00,1.97195,1.9763,1.97187,1.9763,73000000.0
2008-11-06 07:15:00,1.97382,1.97719,1.97315,1.97358,40000000.0
2008-11-06 07:20:00,1.97383,1.97839,1.97381,1.97667,89000000.0
2008-11-06 07:25:00,1.97347,1.97778,1.97347,1.97748,70000000.0
2008-11-06 07:30:00,1.95723,1.97695,1.95723,1.97488,92000000.0
2008-11-06 07:35:00,1.97176,1.97848,1.97078,1.97499,116000000.0
2008-11-06 07:40:00,1.97439,1.97908,1.974,1.97863,62000000.0
2008-11-06 07:45:00,1.97623,1.97952,1.97477,1.97686,46000000.0
2008-11-06 07:50:00,1.97926,1.97978,1.97592,1.97663,78000000.0
2008-11-06 07:55:00,1.97653,1.9858,1.97653,1.9858,78000000.0
2008-11-06 08:00:00,1.98452,1.98507,1.97709,1.98109,72000000.0
2008-11-06 08:05:00,1.97767,1.98103,1.97535,1.97894,102000000.0
2008-11-06 08:10:00,1.97868,1.97914,1.97475,1.97798,77000000.0
2008-11-06 08:15:00,1.97196,1.97827,1.96273,1.97699,41000000.0
2008-11-06 08:20:00,1.97691,1.97864,1.97379,1.97864,41000000.0
2008-11-06 08:25:00,1.97863,1.97947,1.97452,1.97779,41000000.0
2008-11-06 08:30:00,1.97874,1.98072,1.97665,1.97711,47000000.0
2008-11-06 08:35:00,1.97699,1.984,1.97685,1.984,36000000.0
2008-11-06 08:40:00,1.98095,1.98332,1.97945,1.98255,38000000.0
2008-11-06 08:45:00,1.97944,1.98153,1.975,1.98026,44000000.0
2008-11-06 08:50:00,1.97726,1.98086,1.97661,1.98083,46000000.0
2008-11-06 08:55:00,1.98114,1.98411,1.97761,1.98197,40000000.0
2008-11-06 09:00:00,1.98394,1.98578,1.98136,1.98183,42000000.0
2008-11-06 09:05:00,1.98199,1.98639,1.98055,1.98213,44000000.0
2008-11-06 09:10:00,1.98334,1.98716,1.98002,1.9831,40000000.0
2008-11-06 09:15:00,1.98474,1.98612,1.9793,1.97964,44000000.0
2008-11-06 09:20:00,1.98382,1.98442,1.97558,1.97874,37000000.0
2008-11-06 09:25:00,1.97927,1.97975,1.97354,1.97607,41000000.0
2008-11-06 09:30:00,1.97762,1.97927,1.97238,1.97517,41000000.0
2008-11-06 09:35:00,1.97806,1.98068,1.97556,1.97686,40000000.0
2008-11-06 09:40:00,1.98027,1.98174,1.97628,1.97746,46000000.0
2008-11-06 09:45:00,1.97982,1.98073,1.97336,1.9769,50000000.0
2008-11-06 09:50:00,1.97301,1.97795,1.96854,1.96971,40000000.0
2008-11-06 09:55:00,1.96834,1.97361,1.96789,1.9704,39000000.0
2008-11-06 10:00:00,1.97362,1.97822,1.97128,1.97498,48000000.0
2008-11-06 10:05:00,1.97834,1.97988,1.97435,1.97711,48000000.0
2008-11-06 10:10:00,1.97691,1.97966,1.97386,1.97552,41000000.0
2008-11-06 10:15:00,1.97865,1.98017,1.97362,1.97362,47000000.0
2008-11-06 10:20:00,1.97382,1.98032,1.97382,1.97959,39000000.0
2008-11-06 10:25:00,1.97843,1.97989,1.97626,1.97776,45000000.0
2008-11-06 10:30:00,1.97803,1.97962,1.97536,1.97775,51000000.0
2008-11-06 10:35:00,1.97886,1.97995,1.97745,1.97922,50000000.0
2008-11-06 10:40:00,1.97879,1.97945,1.97533,1.97772,41000000.0
2008-11-06 10:45:00,1.97519,1.98018,1.97519,1.97762,40000000.0
2008-11-06 10:50:00,1.97907,1.98187,1.97772,1.98178,39000000.0
2008-11-06 10:55:00,1.98244,1.98449,1.98007,1.98125,41000000.0
2008-11-06 11:00:00,1.9796,1.98229,1.97832,1.98229,43000000.0
2008-11-06 11:05:00,1.98148,1.98411,1.97877,1.98398,43000000.0
2008-11-06 11:10:00,1.98478,1.98519,1.98055,1.98183,46000000.0
2008-11-06 11:15:00,1.97838,1.98169,1.9779,1.97791,41000000.0
2008-11-06 11:20:00,1.97742,1.9807,1.97742,1.97933,47000000.0
2008-11-06 11:25:00,1.97869,1.98093,1.97802,1.97986,45000000.0
2008-11-06 11:30:00,1.97608,1.98257,1.97608,1.98219,42000000.0
2008-11-06 11:35:00,1.982,1.98295,1.98036,1.98198,45000000.0
2008-11-06 11:40:00,1.98265,1.98339,1.98017,1.98114,50000000.0
2008-11-06 11:45:00,1.98241,1.98298,1.97944,1.97996,43000000.0
2008-11-06 11:50:00,1.97964,1.98205,1.97954,1.98195,46000000.0
2008-11-06 11:55:00,1.98178,1.98303,1.98027,1.98219,46000000.0
2008-11-06 12:00:00,1.98129,1.98475,1.98102,1.98448,40000000.0
2008-11-06 12:05:00,1.98297,1.9868,1.98277,1.98674,38000000.0
2008-11-06 12:10:00,1.98631,1.98767,1.98452,1.98598,40000000.0
2008-11-06 12:15:00,1.9836,1.98909,1.9836,1.98609,47000000.0
2008-11-06 12:20:00,1.98648,1.98785,1.98352,1.98632,42000000.0
2008-11-06 12:25:00,1.98473,1.98722,1.98404,1.9852,51000000.0
2008-11-06 12:30:00,1.9812,1.98511,1.9812,1.98335,46000000.0
2008-11-06 12:35:00,1.98377,1.98431,1.97852,1.98159,45000000.0
2008-11-06 12:40:00,1.98194,1.98253,1.97964,1.98134,46000000.0
2008-11-06 12:45:00,1.97888,1.9854,1.97888,1.98436,47000000.0
2008-11-06 12:50:00,1.98549,1.98575,1.98252,1.9846,44000000.0
2008-11-06 12:55:00,1.9844,1.98459,1.98172,1.98365,42000000.0
2008-11-06 13:00:00,1.98124,1.98317,1.97992,1.98202,43000000.0
2008-11-06 13:05:00,1.98126,1.98284,1.97754,1.9809,46000000.0
2008-11-06 13:10:00,1.98155,1.98245,1.97878,1.98095,47000000.0
2008-11-06 13:15:00,1.97713,1.98464,1.97713,1.9845,47000000.0
2008-11-06 13:20:00,1.98472,1.9848,1.98216,1.98329,42000000.0
2008-11-06 13:25:00,1.98215,1.98529,1.98188,1.98507,43000000.0
2008-11-06 13:30:00,1.98225,1.98508,1.98225,1.98407,43000000.0
2008-11-06 13:35:00,1.98277,1.98415,1.98022,1.9806,44000000.0
2008-11-06 13:40:00,1.97997,1.98116,1.97818,1.97919,45000000.0
2008-11-06 13:45:00,1.97623,1.97955,1.97532,1.97815,46000000.0
2008-11-06 13:50:00,1.97662,1.97852,1.975,1.975,45000000.0
2008-11-06 13:55:00,1.97518,1.97653,1.96971,1.96976,46000000.0
2008-11-06 14:00:00,1.9617,1.96539,1.95108,1.95353,42000000.0
2008-11-06 14:05:00,1.95413,1.96156,1.95309,1.95822,47000000.0
2008-11-06 14:10:00,1.95764,1.96112,1.95593,1.96112,51000000.0
2008-11-06 14:15:00,1.9612,1.96141,1.95856,1.96007,44000000.0
2008-11-06 14:20:00,1.96004,1.96066,1.95775,1.96066,43000000.0
2008-11-06 14:25:00,1.95954,1.96119,1.95783,1.96017,38000000.0
2008-11-06 14:30:00,1.95969,1.96001,1.95363,1.95448,46000000.0
2008-11-06 14:35:00,1.95315,1.95454,1.95109,1.95454,45000000.0
2008-11-06 14:40:00,1.95519,1.95562,1.95019,1.9511,45000000.0
2008-11-06 14:45:00,1.95068,1.95653,1.94864,1.95565,50000000.0
2008-11-06 14:50:00,1.9566,1.95863,1.95199,1.95566,42000000.0
2008-11-06 14:55:00,1.95573,1.95734,1.95362,1.95457,42000000.0
2008-11-06 15:00:00,1.95397,1.96082,1.95366,1.96082,44000000.0
2008-11-06 15:05:00,1.96043,1.961,1.95184,1.95184,46000000.0
2008-11-06 15:10:00,1.95181,1.95506,1.95179,1.95403,47000000.0
2008-11-06 15:15:00,1.95274,1.95497,1.9524,1.95497,42000000.0
2008-11-06 15:20:00,1.95527,1.9563,1.95286,1.95603,41000000.0
2008-11-06 15:25:00,1.95489,1.95915,1.95489,1.95853,49000000.0
2008-11-06 15:30:00,1.95874,1.96058,1.957,1.957,46000000.0
2008-11-06 15:35:00,1.95748,1.95894,1.95324,1.95514,47000000.0
2008-11-06 15:40:00,1.95294,1.96017,1.95294,1.95719,46000000.0
2008-11-06 15:45:00,1.9569,1.96047,1.95616,1.95827,40000000.0
2008-11-06 15:50:00,1.95961,1.96254,1.95656,1.95656,48000000.0
2008-11-06 15:55:00,1.95726,1.95947,1.95686,1.95691,40000000.0
2008-11-06 16:00:00,1.95644,1.96192,1.95496,1.9618,35000000.0
2008-11-06 16:05:00,1.96207,1.96285,1.95868,1.96021,48000000.0
2008-11-06 16:10:00,1.95919,1.96386,1.95835,1.96247,48000000.0
2008-11-06 16:15:00,1.96171,1.96647,1.96149,1.96641,45000000.0
2008-11-06 16:20:00,1.96646,1.96678,1.96151,1.96255,51000000.0
2008-11-06 16:25:00,1.96288,1.96852,1.96092,1.96353,38000000.0
2008-11-06 16:30:00,1.96282,1.96518,1.96007,1.9619,45000000.0
2008-11-06 16:35:00,1.96449,1.96739,1.96392,1.96392,37000000.0
2008-11-06 16:40:00,1.9644,1.96687,1.96354,1.96674,45000000.0
2008-11-06 16:45:00,1.96529,1.96619,1.96087,1.96607,41000000.0
2008-11-06 16:50:00,1.96453,1.96701,1.96383,1.96494,46000000.0
2008-11-06 16:55:00,1.96595,1.96657,1.96256,1.96501,41000000.0
2008-11-06 17:00:00,1.96472,1.96726,1.96265,1.96726,42000000.0
2008-11-06 17:05:00,1.96849,1.96928,1.96506,1.96532,43000000.0
2008-11-06 17:10:00,1.96512,1.96671,1.9617,1.96378,49000000.0
2008-11-06 17:15:00,1.96426,1.96426,1.96062,1.96222,42000000.0
2008-11-06 17:20:00,1.96287,1.96696,1.96085,1.96674,45000000.0
2008-11-06 17:25:00,1.96714,1.96978,1.96378,1.96978,45000000.0
2008-11-06 17:30:00,1.9681,1.97116,1.96768,1.97114,36000000.0
2008-11-06 17:35:00,1.97099,1.97382,1.96793,1.97381,43000000.0
2008-11-06 17:40:00,1.97277,1.97308,1.97059,1.97174,38000000.0
2008-11-06 17:45:00,1.96865,1.97246,1.96865,1.97246,54000000.0
2008-11-06 17:50:00,1.97118,1.97619,1.9707,1.97552,45000000.0
2008-11-06 17:55:00,1.97595,1.97597,1.96582,1.96582,43000000.0
2008-11-06 18:00:00,1.96642,1.96736,1.96481,1.9666,42000000.0
2008-11-06 18:05:00,1.96805,1.97129,1.96717,1.96923,42000000.0
2008-11-06 18:10:00,1.96966,1.97297,1.96869,1.96975,43000000.0
2008-11-06 18:15:00,1.96747,1.97258,1.96747,1.97059,42000000.0
2008-11-06 18:20:00,1.97178,1.97621,1.97066,1.97506,44000000.0
2008-11-06 18:25:00,1.97501,1.98,1.97312,1.97955,47000000.0
2008-11-06 18:30:00,1.97923,1.98377,1.97745,1.982,44000000.0
2008-11-06 18:35:00,1.98079,1.98111,1.97836,1.97977,42000000.0
2008-11-06 18:40:00,1.98033,1.98127,1.9763,1.97744,45000000.0
2008-11-06 18:45:00,1.97431,1.98051,1.97431,1.97936,43000000.0
2008-11-06 18:50:00,1.97813,1.97913,1.97533,1.97677,45000000.0
2008-11-06 18:55:00,1.97753,1.98078,1.97715,1.97902,41000000.0
2008-11-06 19:00:00,1.98025,1.98119,1.97782,1.97834,47000000.0
2008-11-06 19:05:00,1.97984,1.9833,1.97766,1.98264,46000000.0
2008-11-06 19:10:00,1.98249,1.98531,1.98222,1.98506,45000000.0
2008-11-06 19:15:00,1.98412,1.98573,1.97915,1.97948,47000000.0
2008-11-06 19:20:00,1.98069,1.98516,1.98069,1.98516,50000000.0
2008-11-06 19:25:00,1.98538,1.99198,1.9845,1.99023,45000000.0
2008-11-06 19:30:00,1.98957,1.99409,1.98758,1.99283,44000000.0
2008-11-06 19:35:00,1.99265,1.99366,1.9898,1.99183,43000000.0
2008-11-06 19:40:00,1.98725,1.9917,1.98418,1.98418,47000000.0
2008-11-06 19:45:00,1.98683,1.99182,1.98466,1.99068,46000000.0
2008-11-06 19:50:00,1.9903,1.99151,1.98747,1.9888,36000000.0
2008-11-06 19:55:00,1.9902,1.99427,1.98802,1.99246,41000000.0
2008-11-06 20:00:00,1.98996,1.99495,1.98746,1.98765,43000000.0
2008-11-06 20:05:00,1.98641,1.99054,1.98487,1.99024,42000000.0
2008-11-06 20:10:00,1.98962,1.99084,1.98646,1.98646,39000000.0
2008-11-06 20:15:00,1.98898,1.99094,1.9861,1.99065,44000000.0
2008-11-06 20:20:00,1.98875,1.99088,1.98358,1.98444,44000000.0
2008-11-06 20:25:00,1.98623,1.99212,1.98409,1.99212,45000000.0
2008-11-06 20:30:00,1.98905,1.9956,1.9873,1.99096,45000000.0
2008-11-06 20:35:00,1.99492,1.99688,1.98926,1.99137,44000000.0
2008-11-06 20:40:00,1.9941,1.99416,1.98933,1.9929,40000000.0
2008-11-06 20:45:00,1.97956,1.9933,1.97956,1.98569,41000000.0
2008-11-06 20:50:00,1.98605,1.98727,1.98558,1.98713,46000000.0
2008-11-06 20:55:00,1.98719,1.98742,1.98027,1.98035,42000000.0
2008-11-06 21:00:00,1.98211,1.98211,1.97918,1.98009,45000000.0
2008-11-06 21:05:00,1.97982,1.98271,1.97982,1.9804,42000000.0
2008-11-06 21:10:00,1.98066,1.98082,1.97869,1.97884,46000000.0
2008-11-06 21:15:00,1.98073,1.98288,1.97839,1.98288,49000000.0
2008-11-06 21:20:00,1.98239,1.98255,1.98058,1.98181,47000000.0
2008-11-06 21:25:00,1.98169,1.98261,1.97961,1.97975,52000000.0
2008-11-06 21:30:00,1.98162,1.98168,1.97986,1.98024,45000000.0
2008-11-06 21:35:00,1.98138,1.98466,1.98045,1.9843,48000000.0
2008-11-06 21:40:00,1.98407,1.98463,1.98217,1.98337,45000000.0
2008-11-06 21:45:00,1.98431,1.98459,1.98001,1.98055,45000000.0
2008-11-06 21:50:00,1.98064,1.98224,1.9741,1.97705,40000000.0
2008-11-06 21:55:00,1.97649,1.97747,1.972,1.97694,42000000.0
2008-11-06 22:00:00,1.9777,1.979,1.97728,1.9777,44000000.0
2008-11-06 22:05:00,1.97805,1.97868,1.97542,1.97688,38000000.0
2008-11-06 22:10:00,1.97705,1.9799,1.97586,1.97804,40000000.0
2008-11-06 22:15:00,1.98,1.98091,1.97828,1.98016,40000000.0
2008-11-06 22:20:00,1.97969,1.98031,1.97688,1.97813,42000000.0
2008-11-06 22:25:00,1.97883,1.97916,1.9773,1.97801,44000000.0
2008-11-06 22:30:00,1.9792,1.9792,1.97623,1.97707,38000000.0
2008-11-06 22:35:00,1.97744,1.9825,1.97744,1.98116,44000000.0
2008-11-06 22:40:00,1.98081,1.98981,1.98054,1.9898,48000000.0
2008-11-06 22:45:00,1.98991,1.99411,1.9868,1.98749,44000000.0
2008-11-06 22:50:00,1.99052,1.99212,1.987,1.987,48000000.0
2008-11-06 22:55:00,1.98877,1.99353,1.98852,1.99078,45000000.0
2008-11-06 23:00:00,1.9928,1.9928,1.98943,1.99127,42000000.0
2008-11-06 23:05:00,1.99068,1.99164,1.9852,1.9852,44000000.0
2008-11-06 23:10:00,1.98432,1.98825,1.98407,1.98737,43000000.0
2008-11-06 23:15:00,1.98921,1.98921,1.98619,1.98697,44000000.0
2008-11-06 23:20:00,1.98642,1.98688,1.98367,1.98601,40000000.0
2008-11-06 23:25:00,1.98624,1.98661,1.98451,1.98503,44000000.0
2008-11-06 23:30:00,1.98684,1.98828,1.98513,1.98753,43000000.0
2008-11-06 23:35:00,1.9889,1.99053,1.98777,1.99025,37000000.0
2008-11-06 23:40:00,1.9904,1.99058,1.98917,1.98988,40000000.0
2008-11-06 23:45:00,1.98954,1.99165,1.98861,1.98861,45000000.0
2008-11-06 23:50:00,1.98941,1.98944,1.98801,1.98822,48000000.0
2008-11-06 23:55:00,1.98959,1.98959,1.98656,1.987,45000000.0
2008-11-07 00:00:00,1.98841,1.98841,1.98406,1.98425,46000000.0
2008-11-07 00:05:00,1.98375,1.98614,1.98324,1.9859,43000000.0
2008-11-07 00:10:00,1.98342,1.98652,1.98293,1.98483,47000000.0
2008-11-07 00:15:00,1.98854,1.98854,1.98189,1.98602,43000000.0
2008-11-07 00:20:00,1.98388,1.98952,1.98388,1.98825,49000000.0
2008-11-07 00:25:00,1.98555,1.98809,1.98535,1.98744,40000000.0
2008-11-07 00:30:00,1.99056,1.99056,1.98268,1.98455,41000000.0
2008-11-07 00:35:00,1.98135,1.98402,1.97858,1.97964,44000000.0
2008-11-07 00:40:00,1.9781,1.98089,1.97766,1.98089,40000000.0
2008-11-07 00:45:00,1.98132,1.98488,1.97676,1.98164,56000000.0
2008-11-07 00:50:00,1.9742,1.98171,1.97402,1.97419,38000000.0
2008-11-07 00:55:00,1.9814,1.9814,1.97259,1.98022,61000000.0
2008-11-07 01:00:00,1.98226,1.98226,1.97306,1.98157,64000000.0
2008-11-07 01:05:00,1.97762,1.98152,1.9765,1.98119,46000000.0
2008-11-07 01:10:00,1.97631,1.98295,1.97522,1.98295,45000000.0
2008-11-07 01:15:00,1.97525,1.97998,1.97467,1.97467,46000000.0
2008-11-07 01:20:00,1.97453,1.97983,1.97427,1.97893,45000000.0
2008-11-07 01:25:00,1.97625,1.97788,1.97352,1.97475,59000000.0
2008-11-07 01:30:00,1.97728,1.97728,1.97402,1.97479,65000000.0
2008-11-07 01:35:00,1.97531,1.97787,1.97498,1.97669,38000000.0
2008-11-07 01:40:00,1.97701,1.97701,1.97486,1.9758,43000000.0
2008-11-07 01:45:00,1.9839,1.9839,1.97451,1.97488,45000000.0
2008-11-07 01:50:00,1.97505,1.97715,1.97461,1.97676,43000000.0
2008-11-07 01:55:00,1.97684,1.97776,1.97631,1.97642,37000000.0
2008-11-07 02:00:00,1.97604,1.97746,1.97604,1.97658,37000000.0
2008-11-07 02:05:00,1.9774,1.97834,1.97646,1.9771,46000000.0
2008-11-07 02:10:00,1.97715,1.97783,1.97568,1.97584,42000000.0
2008-11-07 02:15:00,1.98431,1.98431,1.97516,1.97596,39000000.0
2008-11-07 02:20:00,1.97595,1.97762,1.97514,1.97744,46000000.0
2008-11-07 02:25:00,1.97807,1.98598,1.97608,1.98598,48000000.0
2008-11-07 02:30:00,1.9762,1.97732,1.97582,1.97642,42000000.0
2008-11-07 02:35:00,1.977,1.9774,1.97382,1.97396,38000000.0
2008-11-07 02:40:00,1.97382,1.9757,1.9738,1.97495,40000000.0
2008-11-07 02:45:00,1.98231,1.98231,1.97244,1.9733,42000000.0
2008-11-07 02:50:00,1.97342,1.97405,1.97257,1.97257,39000000.0
2008-11-07 02:55:00,1.97182,1.97276,1.97172,1.97239,43000000.0
2008-11-07 03:00:00,1.98125,1.98125,1.97452,1.97585,46000000.0
2008-11-07 03:05:00,1.9756,1.97756,1.9756,1.97735,42000000.0
2008-11-07 03:10:00,1.97759,1.9785,1.97598,1.97729,51000000.0
2008-11-07 03:15:00,1.97649,1.98217,1.97492,1.97518,50000000.0
2008-11-07 03:20:00,1.97559,1.97582,1.97196,1.97196,42000000.0
2008-11-07 03:25:00,1.97157,1.97392,1.97041,1.97271,39000000.0
2008-11-07 03:30:00,1.97276,1.97442,1.97186,1.97206,39000000.0
2008-11-07 03:35:00,1.97319,1.97435,1.97189,1.97371,42000000.0
2008-11-07 03:40:00,1.97423,1.9748,1.97283,1.97319,45000000.0
2008-11-07 03:45:00,1.97314,1.97931,1.97267,1.97368,43000000.0
2008-11-07 03:50:00,1.9736,1.97474,1.97297,1.97431,38000000.0
2008-11-07 03:55:00,1.97434,1.97628,1.974,1.97587,44000000.0
2008-11-07 04:00:00,1.97657,1.98358,1.97453,1.97502,42000000.0
2008-11-07 04:05:00,1.97572,1.97698,1.97509,1.97522,44000000.0
2008-11-07 04:10:00,1.97631,1.97643,1.97464,1.97574,43000000.0
2008-11-07 04:15:00,1.98482,1.98482,1.97515,1.97515,41000000.0
2008-11-07 04:20:00,1.9751,1.97851,1.97482,1.97774,37000000.0
2008-11-07 04:25:00,1.97869,1.9801,1.97761,1.97935,46000000.0
2008-11-07 04:30:00,1.97885,1.98573,1.97761,1.97916,40000000.0
2008-11-07 04:35:00,1.97897,1.98132,1.97897,1.98048,47000000.0
2008-11-07 04:40:00,1.98134,1.98145,1.98027,1.9805,39000000.0
2008-11-07 04:45:00,1.98972,1.98972,1.98033,1.98263,45000000.0
2008-11-07 04:50:00,1.98188,1.98266,1.9814,1.98176,41000000.0
2008-11-07 04:55:00,1.98178,1.98291,1.98042,1.98054,45000000.0
2008-11-07 05:00:00,1.98047,1.98706,1.98047,1.98114,42000000.0
2008-11-07 05:05:00,1.98147,1.98176,1.98027,1.98027,50000000.0
2008-11-07 05:10:00,1.98033,1.98034,1.97839,1.97844,42000000.0
2008-11-07 05:15:00,1.98812,1.98812,1.97722,1.97775,45000000.0
2008-11-07 05:20:00,1.97868,1.97957,1.97812,1.9787,46000000.0
2008-11-07 05:25:00,1.97937,1.98826,1.97754,1.98826,76000000.0
2008-11-07 05:30:00,1.97899,1.98105,1.97785,1.98086,59000000.0
2008-11-07 05:35:00,1.98058,1.98148,1.97995,1.98024,41000000.0
2008-11-07 05:40:00,1.98134,1.98259,1.9806,1.98094,78000000.0
2008-11-07 05:45:00,1.99087,1.99087,1.97955,1.98083,53000000.0
2008-11-07 05:50:00,1.98113,1.9839,1.98113,1.9839,79000000.0
2008-11-07 05:55:00,1.9838,1.98566,1.98296,1.98533,46000000.0
2008-11-07 06:00:00,1.99383,1.99383,1.98276,1.98368,44000000.0
2008-11-07 06:05:00,1.98434,1.98472,1.98349,1.98381,44000000.0
2008-11-07 06:10:00,1.98423,1.98491,1.98144,1.98233,40000000.0
2008-11-07 06:15:00,1.98928,1.98928,1.98147,1.98389,43000000.0
2008-11-07 06:20:00,1.98334,1.9834,1.98147,1.98147,39000000.0
2008-11-07 06:25:00,1.98199,1.98199,1.98071,1.98133,43000000.0
2008-11-07 06:30:00,1.98992,1.98992,1.98244,1.98398,46000000.0
2008-11-07 06:35:00,1.98436,1.98505,1.98219,1.98437,40000000.0
2008-11-07 06:40:00,1.98391,1.98825,1.98391,1.98554,45000000.0
2008-11-07 06:45:00,1.98544,1.98697,1.98287,1.98306,39000000.0
2008-11-07 06:50:00,1.98299,1.98318,1.98084,1.98184,40000000.0
2008-11-07 06:55:00,1.98201,1.98403,1.98159,1.98392,65000000.0
2008-11-07 07:00:00,1.98557,1.99399,1.9825,1.98381,58000000.0
2008-11-07 07:05:00,1.98326,1.98383,1.9818,1.9818,56000000.0
2008-11-07 07:10:00,1.98191,1.98223,1.97744,1.97744,73000000.0
2008-11-07 07:15:00,1.97855,1.989,1.97752,1.97786,48000000.0
2008-11-07 07:20:00,1.97844,1.97901,1.97646,1.97764,89000000.0
2008-11-07 07:25:00,1.97784,1.98323,1.97747,1.98323,70000000.0
2008-11-07 07:30:00,1.98171,1.98492,1.98171,1.98261,92000000.0
2008-11-07 07:35:00,1.98154,1.98207,1.98035,1.98133,116000000.0
2008-11-07 07:40:00,1.9813,1.98243,1.9809,1.98132,62000000.0
2008-11-07 07:45:00,1.99024,1.99024,1.98081,1.98321,46000000.0
2008-11-07 07:50:00,1.98175,1.98175,1.97491,1.97512,78000000.0
2008-11-07 07:55:00,1.97538,1.97724,1.97383,1.97724,78000000.0
2008-11-07 08:00:00,1.9753,1.9753,1.97067,1.97148,72000000.0
2008-11-07 08:05:00,1.97081,1.97353,1.9708,1.97085,102000000.0
2008-11-07 08:10:00,1.97144,1.97352,1.97024,1.97278,77000000.0
2008-11-07 08:15:00,1.97535,1.97535,1.97271,1.97277,41000000.0
2008-11-07 08:20:00,1.97326,1.97337,1.97067,1.97105,41000000.0
2008-11-07 08:25:00,1.97116,1.97133,1.9689,1.96924,41000000.0
2008-11-07 08:30:00,1.96898,1.96996,1.96809,1.96887,47000000.0
2008-11-07 08:35:00,1.96785,1.9686,1.96675,1.96735,36000000.0
2008-11-07 08:40:00,1.96793,1.97274,1.96693,1.97152,38000000.0
2008-11-07 08:45:00,1.9743,1.9743,1.97014,1.97026,44000000.0
2008-11-07 08:50:00,1.97027,1.97433,1.97027,1.97367,46000000.0
2008-11-07 08:55:00,1.97427,1.97607,1.974,1.97499,40000000.0
2008-11-07 09:00:00,1.97564,1.97678,1.97364,1.97364,42000000.0
2008-11-07 09:05:00,1.97392,1.97646,1.97392,1.97646,44000000.0
2008-11-07 09:10:00,1.97591,1.97679,1.97342,1.97456,40000000.0
2008-11-07 09:15:00,1.97639,1.9766,1.97157,1.9719,44000000.0
2008-11-07 09:20:00,1.97068,1.97172,1.96924,1.97168,37000000.0
2008-11-07 09:25:00,1.97073,1.97707,1.97046,1.97546,41000000.0
2008-11-07 09:30:00,1.97404,1.97565,1.97028,1.97233,41000000.0
2008-11-07 09:35:00,1.97108,1.97267,1.96065,1.96119,40000000.0
2008-11-07 09:40:00,1.96147,1.96602,1.96062,1.96549,46000000.0
2008-11-07 09:45:00,1.96485,1.96986,1.96393,1.9687,50000000.0
2008-11-07 09:50:00,1.9693,1.97278,1.96641,1.96641,40000000.0
2008-11-07 09:55:00,1.96769,1.96866,1.96355,1.96486,39000000.0
2008-11-07 10:00:00,1.96664,1.96702,1.96093,1.96093,48000000.0
2008-11-07 10:05:00,1.96176,1.96339,1.95931,1.96296,48000000.0
2008-11-07 10:10:00,1.96102,1.96629,1.96098,1.96148,41000000.0
2008-11-07 10:15:00,1.96322,1.96412,1.96043,1.96182,47000000.0
2008-11-07 10:20:00,1.96021,1.96302,1.95901,1.96285,39000000.0
2008-11-07 10:25:00,1.96211,1.96874,1.96147,1.96503,45000000.0
2008-11-07 10:30:00,1.96719,1.97113,1.96529,1.96642,51000000.0
2008-11-07 10:35:00,1.97001,1.97032,1.96507,1.96866,50000000.0
2008-11-07 10:40:00,1.96936,1.97135,1.9666,1.97125,41000000.0
2008-11-07 10:45:00,1.97006,1.97334,1.97006,1.97276,40000000.0
2008-11-07 10:50:00,1.97422,1.97433,1.97206,1.9721,39000000.0
2008-11-07 10:55:00,1.97277,1.97318,1.97136,1.97207,41000000.0
2008-11-07 11:00:00,1.97276,1.97598,1.97139,1.97294,43000000.0
2008-11-07 11:05:00,1.9737,1.9752,1.97283,1.9752,43000000.0
2008-11-07 11:10:00,1.97514,1.97552,1.97281,1.97298,46000000.0
2008-11-07 11:15:00,1.97238,1.97643,1.97238,1.97509,41000000.0
2008-11-07 11:20:00,1.97516,1.97574,1.97243,1.97296,47000000.0
2008-11-07 11:25:00,1.97441,1.98038,1.97338,1.98011,45000000.0
2008-11-07 11:30:00,1.98047,1.98154,1.97892,1.98013,42000000.0
2008-11-07 11:35:00,1.97965,1.98124,1.97925,1.9806,45000000.0
2008-11-07 11:40:00,1.97966,1.98101,1.97733,1.97917,50000000.0
2008-11-07 11:45:00,1.97838,1.97982,1.97762,1.97896,43000000.0
2008-11-07 11:50:00,1.97869,1.98031,1.97816,1.97978,46000000.0
2008-11-07 11:55:00,1.97835,1.98128,1.97835,1.98043,46000000.0
2008-11-07 12:00:00,1.98111,1.9825,1.97989,1.98095,40000000.0
2008-11-07 12:05:00,1.98187,1.98256,1.98029,1.98149,38000000.0
2008-11-07 12:10:00,1.98054,1.98099,1.97762,1.97873,40000000.0
2008-11-07 12:15:00,1.97878,1.98106,1.97724,1.97923,47000000.0
2008-11-07 12:20:00,1.9792,1.98111,1.97834,1.98045,42000000.0
2008-11-07 12:25:00,1.97986,1.98178,1.97904,1.98128,51000000.0
2008-11-07 12:30:00,1.97985,1.98075,1.97912,1.9803,46000000.0
2008-11-07 12:35:00,1.98097,1.98135,1.97853,1.9801,45000000.0
2008-11-07 12:40:00,1.97897,1.97987,1.97817,1.97897,46000000.0
2008-11-07 12:45:00,1.97745,1.97914,1.97592,1.97592,47000000.0
2008-11-07 12:50:00,1.97609,1.9785,1.97492,1.9785,44000000.0
2008-11-07 12:55:00,1.97739,1.9797,1.97666,1.97879,42000000.0
2008-11-07 13:00:00,1.97852,1.98042,1.97802,1.97931,43000000.0
2008-11-07 13:05:00,1.97818,1.98147,1.97795,1.97799,46000000.0
2008-11-07 13:10:00,1.97796,1.97957,1.97684,1.97957,47000000.0
2008-11-07 13:15:00,1.97819,1.98048,1.97819,1.9801,47000000.0
2008-11-07 13:20:00,1.97968,1.97989,1.97704,1.97985,42000000.0
2008-11-07 13:25:00,1.98019,1.98094,1.97858,1.97974,43000000.0
2008-11-07 13:30:00,1.97807,1.98029,1.97746,1.97971,43000000.0
2008-11-07 13:35:00,1.9794,1.97998,1.97741,1.97798,44000000.0
2008-11-07 13:40:00,1.977,1.97947,1.97627,1.97947,45000000.0
2008-11-07 13:45:00,1.97744,1.97992,1.97741,1.97795,46000000.0
2008-11-07 13:50:00,1.97778,1.97849,1.97666,1.9775,45000000.0
2008-11-07 13:55:00,1.97601,1.97803,1.97454,1.97745,46000000.0
2008-11-07 14:00:00,1.97575,1.98098,1.97573,1.97968,42000000.0
2008-11-07 14:05:00,1.97806,1.98018,1.97767,1.97784,47000000.0
2008-11-07 14:10:00,1.97867,1.98115,1.97595,1.98115,51000000.0
2008-11-07 14:15:00,1.97943,1.98124,1.97943,1.98002,44000000.0
2008-11-07 14:20:00,1.97846,1.98047,1.97766,1.97874,43000000.0
2008-11-07 14:25:00,1.97841,1.97919,1.97724,1.97884,38000000.0
2008-11-07 14:30:00,1.9783,1.97935,1.97294,1.974,46000000.0
2008-11-07 14:35:00,1.97473,1.98213,1.97473,1.98213,45000000.0
2008-11-07 14:40:00,1.97989,1.98317,1.97869,1.98056,45000000.0
2008-11-07 14:45:00,1.97923,1.98102,1.97864,1.97957,50000000.0
2008-11-07 14:50:00,1.98095,1.98101,1.97742,1.9787,42000000.0
2008-11-07 14:55:00,1.97881,1.9796,1.97773,1.97783,42000000.0
2008-11-07 15:00:00,1.97704,1.97878,1.97546,1.97806,44000000.0
2008-11-07 15:05:00,1.97813,1.9785,1.97594,1.97606,46000000.0
2008-11-07 15:10:00,1.97575,1.97852,1.97557,1.97697,47000000.0
2008-11-07 15:15:00,1.97718,1.98007,1.97718,1.97897,42000000.0
2008-11-07 15:20:00,1.97943,1.98031,1.97718,1.97867,41000000.0
2008-11-07 15:25:00,1.97785,1.98151,1.97785,1.98151,49000000.0
2008-11-07 15:30:00,1.98133,1.98756,1.97758,1.98181,46000000.0
2008-11-07 15:35:00,1.98116,1.98142,1.97775,1.97921,47000000.0
2008-11-07 15:40:00,1.98147,1.98346,1.97628,1.97628,46000000.0
2008-11-07 15:45:00,1.97698,1.98311,1.9762,1.98041,40000000.0
2008-11-07 15:50:00,1.98274,1.98485,1.97994,1.98347,48000000.0
2008-11-07 15:55:00,1.98475,1.98562,1.98098,1.98435,40000000.0
2008-11-07 16:00:00,1.98288,1.98354,1.98077,1.98206,35000000.0
2008-11-07 16:05:00,1.97854,1.97998,1.9762,1.9762,33000000.0
2008-11-07 16:10:00,1.97742,1.97885,1.97437,1.97797,48000000.0
2008-11-07 16:15:00,1.97797,1.97964,1.97527,1.9782,45000000.0
2008-11-07 16:20:00,1.97754,1.98057,1.976,1.97981,51000000.0
2008-11-07 16:25:00,1.97929,1.98068,1.97663,1.97721,38000000.0
2008-11-07 16:30:00,1.97612,1.97665,1.97133,1.97294,45000000.0
2008-11-07 16:35:00,1.97117,1.97615,1.97065,1.97456,30000000.0
2008-11-07 16:40:00,1.97472,1.97731,1.96566,1.97323,45000000.0
2008-11-07 16:45:00,1.97538,1.97796,1.97331,1.97662,41000000.0
2008-11-07 16:50:00,1.97711,1.98114,1.97501,1.97707,46000000.0
2008-11-07 16:55:00,1.97601,1.97674,1.97241,1.97433,41000000.0
2008-11-07 17:00:00,1.97203,1.97393,1.96816,1.97065,42000000.0
2008-11-07 17:05:00,1.97272,1.973,1.96674,1.97088,43000000.0
2008-11-07 17:10:00,1.96982,1.97368,1.96903,1.97276,49000000.0
2008-11-07 17:15:00,1.97312,1.97542,1.9702,1.97496,42000000.0
2008-11-07 17:20:00,1.97463,1.9747,1.9712,1.97163,45000000.0
2008-11-07 17:25:00,1.97361,1.9751,1.97227,1.97356,45000000.0
2008-11-07 17:30:00,1.97306,1.9749,1.97181,1.97363,36000000.0
2008-11-07 17:35:00,1.97371,1.97371,1.97051,1.97194,43000000.0
2008-11-07 17:40:00,1.97135,1.97212,1.96927,1.96986,38000000.0
2008-11-07 17:45:00,1.96936,1.97276,1.9683,1.97081,54000000.0
2008-11-07 17:50:00,1.97208,1.97359,1.96863,1.97132,45000000.0
2008-11-07 17:55:00,1.97293,1.97367,1.97019,1.97047,43000000.0
2008-11-07 18:00:00,1.97041,1.97229,1.96717,1.97155,42000000.0
2008-11-07 18:05:00,1.9713,1.97449,1.9713,1.97326,42000000.0
2008-11-07 18:10:00,1.97392,1.97487,1.97118,1.97283,43000000.0
2008-11-07 18:15:00,1.97112,1.97524,1.97112,1.97416,42000000.0
2008-11-07 18:20:00,1.97427,1.97471,1.97094,1.9712,44000000.0
2008-11-07 18:25:00,1.97217,1.97571,1.97115,1.97435,47000000.0
2008-11-07 18:30:00,1.97307,1.97567,1.97221,1.97361,44000000.0
2008-11-07 18:35:00,1.97398,1.97474,1.97027,1.97079,42000000.0
2008-11-07 18:40:00,1.97035,1.97287,1.96995,1.9719,45000000.0
2008-11-07 18:45:00,1.9721,1.97424,1.96834,1.97,43000000.0
2008-11-07 18:50:00,1.97021,1.97666,1.96643,1.97597,45000000.0
2008-11-07 18:55:00,1.97401,1.97557,1.97051,1.97316,41000000.0
2008-11-07 19:00:00,1.97333,1.97399,1.97048,1.97048,47000000.0
2008-11-07 19:05:00,1.97067,1.97192,1.96683,1.97066,46000000.0
2008-11-07 19:10:00,1.97079,1.97079,1.96693,1.96944,45000000.0
2008-11-07 19:15:00,1.96757,1.96943,1.96532,1.96806,47000000.0
2008-11-07 19:20:00,1.96913,1.97041,1.9673,1.9692,50000000.0
2008-11-07 19:25:00,1.97052,1.9715,1.96866,1.96866,45000000.0
2008-11-07 19:30:00,1.96915,1.96983,1.96481,1.96575,44000000.0
2008-11-07 19:35:00,1.96686,1.96981,1.96618,1.96927,43000000.0
2008-11-07 19:40:00,1.96766,1.96951,1.96766,1.96927,47000000.0
2008-11-07 19:45:00,1.96778,1.9699,1.96724,1.96869,46000000.0
2008-11-07 19:50:00,1.96787,1.9695,1.96707,1.96711,36000000.0
2008-11-07 19:55:00,1.96819,1.96902,1.96552,1.96902,41000000.0
2008-11-07 20:00:00,1.96903,1.96957,1.96779,1.96894,43000000.0
2008-11-07 20:05:00,1.969,1.96976,1.96733,1.96923,42000000.0
2008-11-07 20:10:00,1.96825,1.96995,1.96727,1.96891,39000000.0
2008-11-07 20:15:00,1.96786,1.97467,1.96753,1.97275,44000000.0
2008-11-07 20:20:00,1.97307,1.97427,1.97189,1.97189,44000000.0
2008-11-07 20:25:00,1.97336,1.97438,1.97176,1.97438,45000000.0
2008-11-07 20:30:00,1.96935,1.97064,1.96685,1.97041,45000000.0
2008-11-07 20:35:00,1.96616,1.97048,1.9649,1.96765,44000000.0
2008-11-07 20:40:00,1.96511,1.96743,1.96262,1.96661,40000000.0
2008-11-07 20:45:00,1.96537,1.96932,1.96288,1.96698,41000000.0
2008-11-07 20:50:00,1.96262,1.96865,1.96068,1.96865,46000000.0
2008-11-07 20:55:00,1.96804,1.96897,1.96382,1.96414,42000000.0
2008-11-07 21:00:00,1.96365,1.96731,1.96338,1.96365,45000000.0
2008-11-07 21:05:00,1.96593,1.96593,1.96008,1.96434,42000000.0
2008-11-07 21:10:00,1.95999,1.96506,1.95999,1.96506,46000000.0
2008-11-07 21:15:00,1.96386,1.96823,1.9625,1.96394,49000000.0
2008-11-07 21:20:00,1.964,1.96797,1.9588,1.95892,47000000.0
2008-11-07 21:25:00,1.95849,1.96329,1.95542,1.96227,52000000.0
2008-11-07 21:30:00,1.96111,1.96195,1.95778,1.96195,45000000.0
2008-11-07 21:35:00,1.95746,1.96275,1.95694,1.96275,48000000.0
2008-11-07 21:40:00,1.96152,1.96416,1.95826,1.96416,45000000.0
2008-11-07 21:45:00,1.96364,1.96428,1.95832,1.95896,45000000.0
2008-11-07 21:50:00,1.95874,1.96516,1.95874,1.96035,40000000.0
2008-11-07 21:55:00,1.96439,1.97031,1.96072,1.96547,42000000.0
2008-11-07 22:00:00,1.96819,1.97144,1.96478,1.96658,44000000.0
2008-11-07 22:05:00,1.97068,1.97198,1.96547,1.97035,38000000.0
2008-11-07 22:10:00,1.9717,1.97227,1.96736,1.96752,40000000.0
2008-11-07 22:15:00,1.96918,1.97494,1.96853,1.97094,40000000.0
2008-11-07 22:20:00,1.97158,1.97604,1.9642,1.9642,42000000.0
2008-11-07 22:25:00,1.96353,1.97329,1.96353,1.97323,44000000.0
2008-11-07 22:30:00,1.97208,1.97438,1.96901,1.97373,38000000.0
2008-11-07 22:35:00,1.971,1.97425,1.96939,1.96939,44000000.0
2008-11-07 22:40:00,1.97265,1.9741,1.96963,1.96977,48000000.0
2008-11-07 22:45:00,1.97375,1.97441,1.96838,1.97085,42000000.0
2008-11-07 22:50:00,1.9739,1.97476,1.97034,1.97455,48000000.0
2008-11-07 22:55:00,1.97414,1.97555,1.97112,1.97533,45000000.0
2008-11-07 23:00:00,1.973,1.97563,1.96766,1.96766,42000000.0
2008-11-07 23:05:00,1.96593,1.96991,1.9608,1.96565,44000000.0
2008-11-07 23:10:00,1.96951,1.96951,1.96404,1.96809,43000000.0
2008-11-07 23:15:00,1.97104,1.97104,1.96456,1.96809,44000000.0
2008-11-07 23:20:00,1.9653,1.96838,1.96426,1.96747,40000000.0
2008-11-07 23:25:00,1.96787,1.9679,1.96306,1.96393,44000000.0
2008-11-07 23:30:00,1.96804,1.96902,1.96229,1.96681,43000000.0
2008-11-07 23:35:00,1.96343,1.96642,1.96141,1.96642,37000000.0
2008-11-07 23:40:00,1.96206,1.96714,1.96206,1.96291,40000000.0
2008-11-07 23:45:00,1.96729,1.96729,1.96197,1.96197,45000000.0
2008-11-07 23:50:00,1.96186,1.9658,1.96113,1.96524,38000000.0
2008-11-07 23:55:00,1.96148,1.96538,1.96116,1.96503,45000000.0
2008-11-10 00:00:00,1.9572,1.95907,1.95447,1.95584,46000000.0
2008-11-10 00:05:00,1.9589,1.95916,1.95453,1.95881,43000000.0
2008-11-10 00:10:00,1.9587,1.96106,1.9548,1.96068,47000000.0
2008-11-10 00:15:00,1.96164,1.96177,1.95466,1.95924,43000000.0
2008-11-10 00:20:00,1.95942,1.96075,1.95473,1.96075,49000000.0
2008-11-10 00:25:00,1.95816,1.96324,1.9561,1.95905,40000000.0
2008-11-10 00:30:00,1.96159,1.96159,1.95449,1.95971,41000000.0
2008-11-10 00:35:00,1.95941,1.96179,1.95388,1.95786,44000000.0
2008-11-10 00:40:00,1.96241,1.96253,1.95059,1.95683,40000000.0
2008-11-10 00:45:00,1.96209,1.96209,1.94971,1.95585,56000000.0
2008-11-10 00:50:00,1.95347,1.95936,1.95302,1.95832,38000000.0
2008-11-10 00:55:00,1.95656,1.96117,1.95537,1.96117,61000000.0
2008-11-10 01:00:00,1.96011,1.9645,1.96011,1.96036,64000000.0
2008-11-10 01:05:00,1.96047,1.96243,1.95924,1.96243,46000000.0
2008-11-10 01:10:00,1.96019,1.96228,1.95971,1.96032,45000000.0
2008-11-10 01:15:00,1.97904,1.97904,1.95972,1.95972,46000000.0
2008-11-10 01:20:00,1.96054,1.96307,1.96039,1.961,45000000.0
2008-11-10 01:25:00,1.96098,1.963,1.96001,1.9616,59000000.0
2008-11-10 01:30:00,1.97971,1.97971,1.95909,1.95946,65000000.0
2008-11-10 01:35:00,1.9591,1.96136,1.95707,1.9578,48000000.0
2008-11-10 01:40:00,1.95756,1.95981,1.95644,1.95743,43000000.0
2008-11-10 01:45:00,1.97759,1.97759,1.95629,1.95651,45000000.0
2008-11-10 01:50:00,1.95647,1.95898,1.95633,1.95684,43000000.0
2008-11-10 01:55:00,1.95619,1.95879,1.95557,1.95879,37000000.0
2008-11-10 02:00:00,1.95675,1.95962,1.95649,1.95881,37000000.0
2008-11-10 02:05:00,1.95875,1.96234,1.95725,1.96003,43000000.0
2008-11-10 02:10:00,1.95988,1.96271,1.95958,1.96215,45000000.0
2008-11-10 02:15:00,1.96688,1.97279,1.96305,1.96988,43000000.0
2008-11-10 02:20:00,1.97158,1.97368,1.96992,1.9705,48000000.0
2008-11-10 02:25:00,1.97288,1.97296,1.97026,1.97079,65000000.0
2008-11-10 02:30:00,1.98838,1.98838,1.96931,1.97006,59000000.0
2008-11-10 02:35:00,1.97212,1.97453,1.97039,1.97202,45000000.0
2008-11-10 02:40:00,1.97351,1.97475,1.97243,1.97277,46000000.0
2008-11-10 02:45:00,1.99026,1.99026,1.97238,1.97238,45000000.0
2008-11-10 02:50:00,1.9712,1.98029,1.9712,1.979,46000000.0
2008-11-10 02:55:00,1.97208,1.98041,1.97208,1.98041,64000000.0
2008-11-10 03:00:00,1.99102,1.99102,1.96992,1.96992,61000000.0
2008-11-10 03:05:00,1.97172,1.97267,1.96922,1.97021,38000000.0
2008-11-10 03:10:00,1.97251,1.97256,1.96801,1.97071,56000000.0
2008-11-10 03:15:00,1.9855,1.9855,1.96798,1.96906,40000000.0
2008-11-10 03:20:00,1.97029,1.97097,1.96797,1.96797,44000000.0
2008-11-10 03:25:00,1.97049,1.97843,1.96831,1.97843,41000000.0
2008-11-10 03:30:00,1.98029,1.98215,1.97007,1.97606,40000000.0
2008-11-10 03:35:00,1.97605,1.97974,1.9712,1.97337,49000000.0
2008-11-10 03:40:00,1.97919,1.97919,1.9716,1.9716,43000000.0
2008-11-10 03:45:00,1.98443,1.98443,1.97126,1.9729,47000000.0
2008-11-10 03:50:00,1.97257,1.97432,1.97153,1.97221,43000000.0
2008-11-10 03:55:00,1.97193,1.97441,1.97165,1.97441,46000000.0
2008-11-10 04:00:00,1.98625,1.98625,1.96896,1.96898,45000000.0
2008-11-10 04:05:00,1.96974,1.9724,1.96821,1.96842,48000000.0
2008-11-10 04:10:00,1.96803,1.97233,1.96803,1.97001,45000000.0
2008-11-10 04:15:00,1.98383,1.98383,1.96956,1.97176,40000000.0
2008-11-10 04:20:00,1.97126,1.97128,1.96863,1.96988,37000000.0
2008-11-10 04:25:00,1.97109,1.97247,1.9695,1.9709,43000000.0
2008-11-10 04:30:00,1.98562,1.98562,1.97007,1.97007,44000000.0
2008-11-10 04:35:00,1.97202,1.97207,1.96918,1.97003,40000000.0
2008-11-10 04:40:00,1.97008,1.97244,1.97008,1.97085,44000000.0
2008-11-10 04:45:00,1.97612,1.97612,1.97002,1.97013,43000000.0
2008-11-10 04:50:00,1.97015,1.97047,1.96577,1.96709,44000000.0
2008-11-10 04:55:00,1.96553,1.96842,1.96449,1.96626,42000000.0
2008-11-10 05:00:00,1.97144,1.97144,1.96583,1.96585,45000000.0
2008-11-10 05:05:00,1.96772,1.9683,1.96222,1.96318,48000000.0
2008-11-10 05:10:00,1.96451,1.96486,1.96207,1.96207,42000000.0
2008-11-10 05:15:00,1.98296,1.98296,1.96086,1.96086,48000000.0
2008-11-10 05:20:00,1.96148,1.96324,1.95942,1.96014,44000000.0
2008-11-10 05:25:00,1.96082,1.96179,1.95915,1.95968,38000000.0
2008-11-10 05:30:00,1.96291,1.9771,1.96011,1.96313,44000000.0
2008-11-10 05:35:00,1.96169,1.9637,1.96086,1.96156,42000000.0
2008-11-10 05:40:00,1.96169,1.96327,1.96033,1.96327,40000000.0
2008-11-10 05:45:00,1.97813,1.97813,1.96109,1.96194,32000000.0
2008-11-10 05:50:00,1.96225,1.96441,1.96154,1.96418,38000000.0
2008-11-10 05:55:00,1.96381,1.96517,1.96171,1.96324,44000000.0
2008-11-10 06:00:00,1.98205,1.98205,1.96256,1.96302,42000000.0
2008-11-10 06:05:00,1.96468,1.96468,1.96211,1.96255,40000000.0
2008-11-10 06:10:00,1.96387,1.9643,1.96208,1.96257,38000000.0
2008-11-10 06:15:00,1.98284,1.98284,1.9623,1.96327,45000000.0
2008-11-10 06:20:00,1.96346,1.96564,1.96226,1.96326,48000000.0
2008-11-10 06:25:00,1.96535,1.96569,1.96246,1.9636,45000000.0
2008-11-10 06:30:00,1.98567,1.98567,1.96336,1.96473,52000000.0
2008-11-10 06:35:00,1.96471,1.96853,1.96471,1.96599,47000000.0
2008-11-10 06:40:00,1.96611,1.96962,1.96345,1.96428,49000000.0
2008-11-10 06:45:00,1.96922,1.96922,1.96194,1.96453,46000000.0
2008-11-10 06:50:00,1.96463,1.96591,1.96304,1.96402,42000000.0
2008-11-10 06:55:00,1.96592,1.9662,1.96357,1.96386,45000000.0
2008-11-10 07:00:00,1.9852,1.9852,1.96363,1.967,42000000.0
2008-11-10 07:05:00,1.96793,1.9703,1.96766,1.96766,46000000.0
2008-11-10 07:10:00,1.96793,1.97,1.96654,1.97,41000000.0
2008-11-10 07:15:00,1.98674,1.98674,1.96733,1.96977,40000000.0
2008-11-10 07:20:00,1.96901,1.96937,1.96661,1.96743,44000000.0
2008-11-10 07:25:00,1.96972,1.96972,1.96704,1.96719,45000000.0
2008-11-10 07:30:00,1.98355,1.98355,1.96563,1.96563,45000000.0
2008-11-10 07:35:00,1.96764,1.96799,1.96486,1.96486,44000000.0
2008-11-10 07:40:00,1.96674,1.97347,1.96397,1.97195,44000000.0
2008-11-10 07:45:00,1.97167,1.97194,1.9588,1.95983,39000000.0
2008-11-10 07:50:00,1.96111,1.97131,1.95968,1.95968,42000000.0
2008-11-10 07:55:00,1.96145,1.96175,1.95672,1.95972,43000000.0
2008-11-10 08:00:00,1.96899,1.96899,1.9545,1.95792,41000000.0
2008-11-10 08:05:00,1.9598,1.96211,1.95492,1.95504,36000000.0
2008-11-10 08:10:00,1.95779,1.95785,1.94964,1.94964,46000000.0
2008-11-10 08:15:00,1.95468,1.9564,1.9483,1.95293,47000000.0
2008-11-10 08:20:00,1.95224,1.9546,1.95001,1.95246,43000000.0
2008-11-10 08:25:00,1.95163,1.95269,1.94835,1.94835,44000000.0
2008-11-10 08:30:00,1.95282,1.95282,1.94755,1.95055,45000000.0
2008-11-10 08:35:00,1.95156,1.95928,1.94915,1.95686,50000000.0
2008-11-10 08:40:00,1.95661,1.96029,1.95042,1.95315,47000000.0
2008-11-10 08:45:00,1.9578,1.9578,1.94886,1.94927,45000000.0
2008-11-10 08:50:00,1.95181,1.9574,1.94902,1.94976,46000000.0
2008-11-10 08:55:00,1.95221,1.95316,1.94683,1.94683,47000000.0
2008-11-10 09:00:00,1.94816,1.95024,1.94475,1.94537,41000000.0
2008-11-10 09:05:00,1.94554,1.94882,1.94328,1.94714,45000000.0
2008-11-10 09:10:00,1.94792,1.95067,1.94643,1.9499,43000000.0
2008-11-10 09:15:00,1.94795,1.95243,1.94789,1.94956,45000000.0
2008-11-10 09:20:00,1.94982,1.95254,1.94862,1.9515,42000000.0
2008-11-10 09:25:00,1.95343,1.95464,1.95041,1.953,44000000.0
2008-11-10 09:30:00,1.95372,1.95813,1.95225,1.95225,47000000.0
2008-11-10 09:35:00,1.9535,1.95845,1.95257,1.95826,44000000.0
2008-11-10 09:40:00,1.9559,1.95957,1.95353,1.95776,42000000.0
2008-11-10 09:45:00,1.95821,1.95855,1.95291,1.95709,43000000.0
2008-11-10 09:50:00,1.95743,1.95806,1.95319,1.95776,42000000.0
2008-11-10 09:55:00,1.95466,1.95926,1.95374,1.95374,42000000.0
2008-11-10 10:00:00,1.95576,1.95735,1.95067,1.95367,43000000.0
2008-11-10 10:05:00,1.95384,1.95756,1.95304,1.95756,45000000.0
2008-11-10 10:10:00,1.95698,1.95724,1.95179,1.95179,54000000.0
2008-11-10 10:15:00,1.95545,1.95665,1.95249,1.95249,38000000.0
2008-11-10 10:20:00,1.95487,1.96035,1.95322,1.95524,43000000.0
2008-11-10 10:25:00,1.95973,1.9601,1.95131,1.95575,36000000.0
2008-11-10 10:30:00,1.95352,1.9563,1.95219,1.95492,45000000.0
2008-11-10 10:35:00,1.95513,1.95782,1.95474,1.95628,45000000.0
2008-11-10 10:40:00,1.9564,1.95743,1.95497,1.95675,42000000.0
2008-11-10 10:45:00,1.95669,1.96086,1.95626,1.95743,49000000.0
2008-11-10 10:50:00,1.95918,1.95964,1.95759,1.959,43000000.0
2008-11-10 10:55:00,1.95757,1.95877,1.95638,1.95774,42000000.0
2008-11-10 11:00:00,1.95723,1.9588,1.95639,1.95742,41000000.0
2008-11-10 11:05:00,1.95641,1.95774,1.95463,1.95675,46000000.0
2008-11-10 11:10:00,1.95678,1.95835,1.95636,1.95801,41000000.0
2008-11-10 11:15:00,1.95737,1.95789,1.95556,1.95744,45000000.0
2008-11-10 11:20:00,1.95645,1.95826,1.95586,1.95685,37000000.0
2008-11-10 11:25:00,1.95843,1.95979,1.95696,1.95966,45000000.0
2008-11-10 11:30:00,1.95822,1.96054,1.95782,1.9587,38000000.0
2008-11-10 11:35:00,1.9584,1.96053,1.95783,1.96021,51000000.0
2008-11-10 11:40:00,1.95914,1.96147,1.95733,1.95733,45000000.0
2008-11-10 11:45:00,1.95776,1.95955,1.95621,1.95771,48000000.0
2008-11-10 11:50:00,1.95676,1.96016,1.95676,1.95895,48000000.0
2008-11-10 11:55:00,1.95767,1.96017,1.95767,1.95969,35000000.0
2008-11-10 12:00:00,1.95957,1.96008,1.95844,1.95989,40000000.0
2008-11-10 12:05:00,1.95951,1.96026,1.95841,1.95922,48000000.0
2008-11-10 12:10:00,1.95927,1.96114,1.95909,1.95918,40000000.0
2008-11-10 12:15:00,1.95942,1.96042,1.95729,1.95821,46000000.0
2008-11-10 12:20:00,1.95816,1.96094,1.95757,1.96013,47000000.0
2008-11-10 12:25:00,1.95891,1.96118,1.95891,1.95895,46000000.0
2008-11-10 12:30:00,1.96029,1.96107,1.95937,1.96092,49000000.0
2008-11-10 12:35:00,1.96078,1.96213,1.96014,1.96047,41000000.0
2008-11-10 12:40:00,1.96178,1.96319,1.96084,1.96096,42000000.0
2008-11-10 12:45:00,1.96182,1.96311,1.96028,1.96206,47000000.0
2008-11-10 12:50:00,1.96137,1.96176,1.95871,1.96145,46000000.0
2008-11-10 12:55:00,1.95892,1.96134,1.95875,1.9612,44000000.0
2008-11-10 13:00:00,1.95946,1.96408,1.9592,1.96231,42000000.0
2008-11-10 13:05:00,1.96125,1.9629,1.96084,1.96117,42000000.0
2008-11-10 13:10:00,1.96104,1.96296,1.9586,1.95899,50000000.0
2008-11-10 13:15:00,1.95986,1.96073,1.95776,1.95962,45000000.0
2008-11-10 13:20:00,1.95974,1.95984,1.95728,1.95842,45000000.0
2008-11-10 13:25:00,1.9591,1.95927,1.95664,1.95865,46000000.0
2008-11-10 13:30:00,1.9582,1.96116,1.95816,1.96087,38000000.0
2008-11-10 13:35:00,1.96133,1.9631,1.95743,1.95915,43000000.0
2008-11-10 13:40:00,1.95866,1.96161,1.95793,1.95899,44000000.0
2008-11-10 13:45:00,1.95847,1.96201,1.95818,1.9615,51000000.0
2008-11-10 13:50:00,1.96053,1.96197,1.9604,1.96187,47000000.0
2008-11-10 13:55:00,1.96124,1.96275,1.96113,1.9617,42000000.0
2008-11-10 14:00:00,1.96217,1.96275,1.96155,1.96244,46000000.0
2008-11-10 14:05:00,1.96181,1.96501,1.96181,1.96417,45000000.0
2008-11-10 14:10:00,1.96392,1.96579,1.96365,1.96549,46000000.0
2008-11-10 14:15:00,1.96541,1.966,1.96481,1.96522,45000000.0
2008-11-10 14:20:00,1.96541,1.96666,1.96541,1.96576,44000000.0
2008-11-10 14:25:00,1.96625,1.96713,1.96533,1.96713,43000000.0
2008-11-10 14:30:00,1.96661,1.96699,1.96432,1.96571,43000000.0
2008-11-10 14:35:00,1.96505,1.9655,1.96437,1.96526,42000000.0
2008-11-10 14:40:00,1.96501,1.96548,1.96361,1.96363,47000000.0
2008-11-10 14:45:00,1.96314,1.96381,1.96199,1.96201,47000000.0
2008-11-10 14:50:00,1.96163,1.96321,1.96108,1.96271,46000000.0
2008-11-10 14:55:00,1.96274,1.96331,1.96187,1.96296,43000000.0
2008-11-10 15:00:00,1.96319,1.96332,1.96135,1.96188,42000000.0
2008-11-10 15:05:00,1.96227,1.96262,1.96136,1.96217,44000000.0
2008-11-10 15:10:00,1.96156,1.96244,1.96004,1.96004,47000000.0
2008-11-10 15:15:00,1.9604,1.9626,1.96024,1.96153,46000000.0
2008-11-10 15:20:00,1.96216,1.9644,1.96111,1.96305,45000000.0
2008-11-10 15:25:00,1.96316,1.96454,1.9627,1.96408,46000000.0
2008-11-10 15:30:00,1.96419,1.9714,1.96393,1.96881,51000000.0
2008-11-10 15:35:00,1.96945,1.97252,1.96871,1.96952,42000000.0
2008-11-10 15:40:00,1.97005,1.97193,1.96896,1.97001,47000000.0
2008-11-10 15:45:00,1.97053,1.97117,1.96922,1.97074,40000000.0
2008-11-10 15:50:00,1.97063,1.97078,1.96979,1.97065,38000000.0
2008-11-10 15:55:00,1.96958,1.97017,1.96781,1.96869,40000000.0
2008-11-10 16:00:00,1.96941,1.97026,1.96826,1.96923,46000000.0
2008-11-10 16:05:00,1.9694,1.97245,1.96892,1.97236,46000000.0
2008-11-10 16:10:00,1.9715,1.97354,1.97043,1.97238,43000000.0
2008-11-10 16:15:00,1.97255,1.97276,1.97064,1.97267,50000000.0
2008-11-10 16:20:00,1.97263,1.9729,1.97084,1.9729,45000000.0
2008-11-10 16:25:00,1.97249,1.97278,1.97177,1.97203,42000000.0
2008-11-10 16:30:00,1.9727,1.97294,1.97113,1.97166,45000000.0
2008-11-10 16:35:00,1.97177,1.97191,1.96918,1.9702,47000000.0
2008-11-10 16:40:00,1.96984,1.97,1.96602,1.9664,41000000.0
2008-11-10 16:45:00,1.96533,1.96682,1.96499,1.96573,46000000.0
2008-11-10 16:50:00,1.96564,1.96719,1.96523,1.96679,43000000.0
2008-11-10 16:55:00,1.96642,1.96714,1.96489,1.9662,43000000.0
2008-11-10 17:00:00,1.96588,1.96796,1.96517,1.96727,41000000.0
2008-11-10 17:05:00,1.96744,1.97067,1.96733,1.97056,39000000.0
2008-11-10 17:10:00,1.96954,1.97061,1.96855,1.97037,40000000.0
2008-11-10 17:15:00,1.97023,1.97026,1.96866,1.96927,41000000.0
2008-11-10 17:20:00,1.96844,1.97232,1.96826,1.96964,50000000.0
2008-11-10 17:25:00,1.96983,1.9718,1.96893,1.97127,51000000.0
2008-11-10 17:30:00,1.97213,1.97259,1.96975,1.97175,45000000.0
2008-11-10 17:35:00,1.9716,1.97179,1.96952,1.97075,39000000.0
2008-11-10 17:40:00,1.97053,1.97305,1.97007,1.97242,47000000.0
2008-11-10 17:45:00,1.97205,1.97205,1.9701,1.97108,41000000.0
2008-11-10 17:50:00,1.97105,1.97314,1.97092,1.97307,48000000.0
2008-11-10 17:55:00,1.9734,1.9734,1.96977,1.97247,48000000.0
2008-11-10 18:00:00,1.97306,1.97445,1.97232,1.97429,39000000.0
2008-11-10 18:05:00,1.9746,1.97634,1.97395,1.97615,40000000.0
2008-11-10 18:10:00,1.97567,1.97573,1.96988,1.97506,50000000.0
2008-11-10 18:15:00,1.97484,1.97511,1.96983,1.97127,46000000.0
2008-11-10 18:20:00,1.97154,1.9717,1.96667,1.96827,40000000.0
2008-11-10 18:25:00,1.96854,1.96918,1.96699,1.96745,41000000.0
2008-11-10 18:30:00,1.96813,1.96939,1.96579,1.96904,41000000.0
2008-11-10 18:35:00,1.96907,1.96976,1.96383,1.96522,37000000.0
2008-11-10 18:40:00,1.96536,1.96536,1.96256,1.96445,44000000.0
2008-11-10 18:45:00,1.9648,1.96763,1.96463,1.96695,40000000.0
2008-11-10 18:50:00,1.96701,1.96984,1.96571,1.96608,44000000.0
2008-11-10 18:55:00,1.96712,1.97271,1.96698,1.97194,42000000.0
2008-11-10 19:00:00,1.96827,1.97438,1.96827,1.9734,40000000.0
2008-11-10 19:05:00,1.97392,1.97675,1.97374,1.97647,46000000.0
2008-11-10 19:10:00,1.97654,1.97673,1.97395,1.97404,44000000.0
2008-11-10 19:15:00,1.97682,1.97682,1.97026,1.97026,38000000.0
2008-11-10 19:20:00,1.97307,1.97312,1.96886,1.97151,36000000.0
2008-11-10 19:25:00,1.97047,1.97719,1.9694,1.97635,47000000.0
2008-11-10 19:30:00,1.97749,1.97749,1.96962,1.97283,41000000.0
2008-11-10 19:35:00,1.96898,1.97308,1.96709,1.96764,41000000.0
2008-11-10 19:40:00,1.97081,1.97248,1.96793,1.97031,41000000.0
2008-11-10 19:45:00,1.97371,1.97377,1.96877,1.97304,77000000.0
2008-11-10 19:50:00,1.96981,1.97302,1.96876,1.97219,102000000.0
2008-11-10 19:55:00,1.96907,1.97351,1.96897,1.96897,72000000.0
2008-11-10 20:00:00,1.97279,1.97309,1.96884,1.97161,78000000.0
2008-11-10 20:05:00,1.96952,1.97538,1.96952,1.97472,78000000.0
2008-11-10 20:10:00,1.97455,1.97794,1.97377,1.97561,46000000.0
2008-11-10 20:15:00,1.97783,1.9802,1.96907,1.96907,62000000.0
2008-11-10 20:20:00,1.97053,1.97107,1.96681,1.96993,116000000.0
2008-11-10 20:25:00,1.96901,1.97303,1.96901,1.97114,92000000.0
2008-11-10 20:30:00,1.97382,1.97438,1.96871,1.96871,70000000.0
2008-11-10 20:35:00,1.9706,1.97342,1.9692,1.97299,89000000.0
2008-11-10 20:40:00,1.96982,1.97308,1.96944,1.97031,48000000.0
2008-11-10 20:45:00,1.97409,1.97409,1.9686,1.97162,73000000.0
2008-11-10 20:50:00,1.97161,1.97323,1.96852,1.97049,56000000.0
2008-11-10 20:55:00,1.97365,1.9746,1.97141,1.97398,58000000.0
2008-11-10 21:00:00,1.9747,1.9747,1.96999,1.97084,65000000.0
2008-11-10 21:05:00,1.97065,1.97652,1.97065,1.97493,40000000.0
2008-11-10 21:10:00,1.97467,1.97554,1.97153,1.97456,39000000.0
2008-11-10 21:15:00,1.97595,1.97601,1.97143,1.97368,45000000.0
2008-11-10 21:20:00,1.97207,1.97364,1.96975,1.97098,40000000.0
2008-11-10 21:25:00,1.96939,1.97315,1.96939,1.97112,46000000.0
2008-11-10 21:30:00,1.97021,1.97394,1.96878,1.97137,43000000.0
2008-11-10 21:35:00,1.97086,1.97199,1.96795,1.96905,39000000.0
2008-11-10 21:40:00,1.9695,1.97343,1.9695,1.97012,43000000.0
2008-11-10 21:45:00,1.9712,1.97327,1.9681,1.97092,40000000.0
2008-11-10 21:50:00,1.97097,1.97125,1.96773,1.96943,44000000.0
2008-11-10 21:55:00,1.96908,1.97204,1.96702,1.97045,44000000.0
2008-11-10 22:00:00,1.97133,1.97133,1.96633,1.97072,46000000.0
2008-11-10 22:05:00,1.97122,1.97141,1.96767,1.96767,79000000.0
2008-11-10 22:10:00,1.96758,1.9718,1.96758,1.96898,53000000.0
2008-11-10 22:15:00,1.96931,1.97202,1.96794,1.97062,78000000.0
2008-11-10 22:20:00,1.97056,1.97056,1.96719,1.96732,41000000.0
2008-11-10 22:25:00,1.96991,1.96992,1.96443,1.96476,59000000.0
2008-11-10 22:30:00,1.96842,1.9686,1.96409,1.9656,76000000.0
2008-11-10 22:35:00,1.9651,1.9675,1.96459,1.96704,46000000.0
2008-11-10 22:40:00,1.964,1.9674,1.96345,1.96703,45000000.0
2008-11-10 22:45:00,1.96779,1.96802,1.96389,1.96802,42000000.0
2008-11-10 22:50:00,1.96568,1.96892,1.96481,1.96796,57000000.0
2008-11-10 22:55:00,1.96668,1.96955,1.96641,1.96955,42000000.0
2008-11-10 23:00:00,1.96981,1.96981,1.96417,1.96714,45000000.0
2008-11-10 23:05:00,1.96444,1.96721,1.96402,1.96687,41000000.0
2008-11-10 23:10:00,1.96429,1.96691,1.96356,1.96373,45000000.0
2008-11-10 23:15:00,1.96577,1.96664,1.96311,1.96311,39000000.0
2008-11-10 23:20:00,1.96502,1.96619,1.96334,1.96482,47000000.0
2008-11-10 23:25:00,1.95964,1.96311,1.9594,1.96265,40000000.0
2008-11-10 23:30:00,1.96346,1.96952,1.9613,1.96952,46000000.0
2008-11-10 23:35:00,1.96781,1.96997,1.96729,1.96974,37000000.0
2008-11-10 23:40:00,1.96773,1.96984,1.96627,1.96627,41000000.0
2008-11-10 23:45:00,1.96807,1.96946,1.96314,1.96628,43000000.0
2008-11-10 23:50:00,1.96568,1.96668,1.96365,1.96386,41000000.0
2008-11-10 23:55:00,1.96439,1.96607,1.96243,1.96554,42000000.0
2008-11-11 00:00:00,1.96557,1.97179,1.96306,1.96623,44000000.0
2008-11-11 00:05:00,1.96295,1.96616,1.96137,1.96391,38000000.0
2008-11-11 00:10:00,1.96219,1.96521,1.96125,1.96458,43000000.0
2008-11-11 00:15:00,1.96413,1.9651,1.9617,1.96471,45000000.0
2008-11-11 00:20:00,1.96216,1.96571,1.96154,1.96571,42000000.0
2008-11-11 00:25:00,1.96321,1.96474,1.96011,1.96128,39000000.0
2008-11-11 00:30:00,1.96557,1.96557,1.96078,1.96159,39000000.0
2008-11-11 00:35:00,1.96225,1.96527,1.95951,1.96036,42000000.0
2008-11-11 00:40:00,1.96271,1.96444,1.95988,1.95988,50000000.0
2008-11-11 00:45:00,1.96436,1.96457,1.95936,1.96073,51000000.0
2008-11-11 00:50:00,1.95939,1.96381,1.95932,1.9604,42000000.0
2008-11-11 00:55:00,1.96193,1.96414,1.95904,1.95992,46000000.0
2008-11-11 01:00:00,1.96411,1.96411,1.95898,1.95999,43000000.0
2008-11-11 01:05:00,1.9621,1.96337,1.95876,1.95923,39000000.0
2008-11-11 01:10:00,1.96057,1.96435,1.95994,1.96116,42000000.0
2008-11-11 01:15:00,1.96401,1.96405,1.96003,1.96003,40000000.0
2008-11-11 01:20:00,1.96169,1.96485,1.96087,1.96087,38000000.0
2008-11-11 01:25:00,1.96332,1.96516,1.96021,1.96215,42000000.0
2008-11-11 01:30:00,1.96537,1.96592,1.96127,1.96463,48000000.0
2008-11-11 01:35:00,1.9638,1.96523,1.9623,1.96426,46000000.0
2008-11-11 01:40:00,1.9631,1.96455,1.96176,1.96334,39000000.0
2008-11-11 01:45:00,1.9663,1.9663,1.96161,1.96164,42000000.0
2008-11-11 01:50:00,1.96318,1.96471,1.96133,1.96304,46000000.0
2008-11-11 01:55:00,1.96306,1.96425,1.96179,1.96234,37000000.0
2008-11-11 02:00:00,1.96315,1.9652,1.96221,1.96305,37000000.0
2008-11-11 02:05:00,1.96296,1.96549,1.96109,1.96154,43000000.0
2008-11-11 02:10:00,1.96344,1.96438,1.96055,1.96151,45000000.0
2008-11-11 02:15:00,1.96499,1.96499,1.95947,1.95975,43000000.0
2008-11-11 02:20:00,1.96196,1.96196,1.95808,1.96137,48000000.0
2008-11-11 02:25:00,1.95983,1.96343,1.95962,1.96143,65000000.0
2008-11-11 02:30:00,1.96527,1.96527,1.95737,1.95918,59000000.0
2008-11-11 02:35:00,1.95737,1.96047,1.95611,1.95611,45000000.0
2008-11-11 02:40:00,1.95641,1.96331,1.95451,1.96331,42000000.0
2008-11-11 02:45:00,1.95583,1.95679,1.95429,1.95626,45000000.0
2008-11-11 02:50:00,1.95626,1.95647,1.95446,1.95446,46000000.0
2008-11-11 02:55:00,1.95576,1.95678,1.95435,1.95468,64000000.0
2008-11-11 03:00:00,1.96328,1.96328,1.9545,1.95521,61000000.0
2008-11-11 03:05:00,1.9559,1.95766,1.95477,1.95489,38000000.0
2008-11-11 03:10:00,1.95532,1.95697,1.9548,1.9548,56000000.0
2008-11-11 03:15:00,1.96391,1.96391,1.95432,1.95541,40000000.0
2008-11-11 03:20:00,1.95784,1.9601,1.95704,1.95772,44000000.0
2008-11-11 03:25:00,1.95931,1.96093,1.95652,1.96093,41000000.0
2008-11-11 03:30:00,1.9565,1.95848,1.95638,1.95848,40000000.0
2008-11-11 03:35:00,1.95862,1.95862,1.9568,1.9568,49000000.0
2008-11-11 03:40:00,1.95799,1.95799,1.95454,1.95505,43000000.0
2008-11-11 03:45:00,1.96236,1.96236,1.95526,1.95526,47000000.0
2008-11-11 03:50:00,1.95528,1.95621,1.95425,1.95485,40000000.0
2008-11-11 03:55:00,1.95569,1.95708,1.95483,1.95577,46000000.0
2008-11-11 04:00:00,1.96312,1.96312,1.95561,1.95717,45000000.0
2008-11-11 04:05:00,1.95699,1.95783,1.95567,1.95718,48000000.0
2008-11-11 04:10:00,1.9563,1.95954,1.95619,1.95795,43000000.0
2008-11-11 04:15:00,1.96459,1.96459,1.95785,1.95916,40000000.0
2008-11-11 04:20:00,1.96082,1.96108,1.95824,1.96017,37000000.0
2008-11-11 04:25:00,1.9598,1.96225,1.95941,1.96002,43000000.0
2008-11-11 04:30:00,1.9666,1.9666,1.96002,1.96279,44000000.0
2008-11-11 04:35:00,1.96422,1.96536,1.96263,1.96265,40000000.0
2008-11-11 04:40:00,1.9628,1.9635,1.96159,1.96159,44000000.0
2008-11-11 04:45:00,1.96877,1.96877,1.9614,1.96143,43000000.0
2008-11-11 04:50:00,1.96267,1.96455,1.96112,1.96351,44000000.0
2008-11-11 04:55:00,1.96507,1.96507,1.96185,1.96189,42000000.0
2008-11-11 05:00:00,1.96882,1.96882,1.96196,1.96209,45000000.0
2008-11-11 05:05:00,1.96332,1.96553,1.96257,1.96367,48000000.0
2008-11-11 05:10:00,1.96422,1.96485,1.96253,1.96429,45000000.0
2008-11-11 05:15:00,1.96775,1.96775,1.96214,1.96335,48000000.0
2008-11-11 05:20:00,1.96232,1.96354,1.96139,1.96212,44000000.0
2008-11-11 05:25:00,1.96318,1.96452,1.96183,1.9629,38000000.0
2008-11-11 05:30:00,1.96186,1.96743,1.96186,1.96283,44000000.0
2008-11-11 05:35:00,1.96265,1.96415,1.96233,1.96292,42000000.0
2008-11-11 05:40:00,1.96412,1.96464,1.96222,1.96344,40000000.0
2008-11-11 05:45:00,1.96927,1.96927,1.96298,1.96464,40000000.0
2008-11-11 05:50:00,1.9664,1.96654,1.96367,1.96369,38000000.0
2008-11-11 05:55:00,1.96502,1.96545,1.96346,1.96422,44000000.0
2008-11-11 06:00:00,1.97201,1.97201,1.96411,1.96606,42000000.0
2008-11-11 06:05:00,1.96582,1.96939,1.96571,1.96769,40000000.0
2008-11-11 06:10:00,1.96866,1.96893,1.96608,1.96651,45000000.0
2008-11-11 06:15:00,1.96745,1.9723,1.96504,1.96585,45000000.0
2008-11-11 06:20:00,1.96756,1.96869,1.96427,1.96563,48000000.0
2008-11-11 06:25:00,1.96353,1.96479,1.96204,1.96249,45000000.0
2008-11-11 06:30:00,1.96663,1.96663,1.96235,1.96457,52000000.0
2008-11-11 06:35:00,1.96309,1.96531,1.96309,1.96461,47000000.0
2008-11-11 06:40:00,1.96342,1.96489,1.96037,1.96037,49000000.0
2008-11-11 06:45:00,1.9702,1.9702,1.96135,1.96635,46000000.0
2008-11-11 06:50:00,1.96685,1.96743,1.96589,1.96636,42000000.0
2008-11-11 06:55:00,1.96618,1.9674,1.96424,1.96558,45000000.0
2008-11-11 07:00:00,1.97105,1.97105,1.96329,1.96346,42000000.0
2008-11-11 07:05:00,1.96339,1.9651,1.96216,1.96391,46000000.0
2008-11-11 07:10:00,1.96261,1.96552,1.96261,1.96455,41000000.0
2008-11-11 07:15:00,1.9698,1.9698,1.9637,1.96406,40000000.0
2008-11-11 07:20:00,1.96385,1.96576,1.96381,1.9641,33000000.0
2008-11-11 07:25:00,1.9656,1.96992,1.96425,1.96992,38000000.0
2008-11-11 07:30:00,1.96524,1.96524,1.96219,1.96237,45000000.0
2008-11-11 07:35:00,1.96489,1.96653,1.96396,1.96433,44000000.0
2008-11-11 07:40:00,1.96446,1.96725,1.96377,1.96561,44000000.0
2008-11-11 07:45:00,1.9698,1.9698,1.96487,1.96591,39000000.0
2008-11-11 07:50:00,1.96694,1.96982,1.96519,1.96982,42000000.0
2008-11-11 07:55:00,1.96863,1.97096,1.96863,1.97094,43000000.0
2008-11-11 08:00:00,1.97096,1.9713,1.96749,1.96749,41000000.0
2008-11-11 08:05:00,1.96955,1.96955,1.966,1.96609,36000000.0
2008-11-11 08:10:00,1.96647,1.96781,1.96089,1.96781,46000000.0
2008-11-11 08:15:00,1.96499,1.96542,1.96058,1.96325,47000000.0
2008-11-11 08:20:00,1.96435,1.96609,1.96179,1.96432,43000000.0
2008-11-11 08:25:00,1.96301,1.9656,1.96204,1.96432,44000000.0
2008-11-11 08:30:00,1.96948,1.96948,1.96232,1.96408,45000000.0
2008-11-11 08:35:00,1.96464,1.96591,1.96393,1.96522,50000000.0
2008-11-11 08:40:00,1.96533,1.96604,1.96327,1.96419,47000000.0
2008-11-11 08:45:00,1.96945,1.96945,1.9634,1.9634,45000000.0
2008-11-11 08:50:00,1.96284,1.96354,1.96147,1.96193,46000000.0
2008-11-11 08:55:00,1.9634,1.96357,1.96009,1.96228,47000000.0
2008-11-11 09:00:00,1.96101,1.96456,1.96052,1.9625,41000000.0
2008-11-11 09:05:00,1.96365,1.97712,1.96313,1.97589,45000000.0
2008-11-11 09:10:00,1.97442,1.97754,1.97091,1.97368,43000000.0
2008-11-11 09:15:00,1.97717,1.97717,1.97252,1.97389,45000000.0
2008-11-11 09:20:00,1.97412,1.97753,1.97218,1.97393,42000000.0
2008-11-11 09:25:00,1.97418,1.97662,1.97326,1.97418,44000000.0
2008-11-11 09:30:00,1.97855,1.97855,1.97132,1.97715,47000000.0
2008-11-11 09:35:00,1.97776,1.97812,1.97276,1.97534,44000000.0
2008-11-11 09:40:00,1.9747,1.98144,1.97365,1.98022,42000000.0
2008-11-11 09:45:00,1.97924,1.97924,1.97428,1.97635,43000000.0
2008-11-11 09:50:00,1.97853,1.98393,1.97683,1.98393,42000000.0
2008-11-11 09:55:00,1.9808,1.9906,1.9808,1.9847,42000000.0
2008-11-11 10:00:00,1.98286,1.99607,1.98029,1.99366,43000000.0
2008-11-11 10:05:00,1.99382,1.99425,1.98721,1.9888,45000000.0
2008-11-11 10:10:00,1.98798,1.99155,1.9864,1.99031,54000000.0
2008-11-11 10:15:00,1.99272,1.99343,1.98786,1.99,38000000.0
2008-11-11 10:20:00,1.99033,1.9961,1.98904,1.99263,43000000.0
2008-11-11 10:25:00,1.99366,1.99489,1.99135,1.99396,36000000.0
2008-11-11 10:30:00,1.99197,1.99435,1.98756,1.99435,45000000.0
2008-11-11 10:35:00,1.99238,1.99641,1.99165,1.99522,45000000.0
2008-11-11 10:40:00,1.99507,1.99752,1.99249,1.9971,42000000.0
2008-11-11 10:45:00,1.99563,2.00406,1.99508,2.00406,49000000.0
2008-11-11 10:50:00,2.00574,2.01494,2.00359,2.00719,43000000.0
2008-11-11 10:55:00,2.00674,2.01054,2.00674,2.00883,42000000.0
2008-11-11 11:00:00,2.00828,2.01106,2.00737,2.00966,41000000.0
2008-11-11 11:05:00,2.00996,2.00996,2.00325,2.00703,46000000.0
2008-11-11 11:10:00,2.00766,2.00836,2.00209,2.00836,41000000.0
2008-11-11 11:15:00,2.00948,2.01502,2.00594,2.01355,45000000.0
2008-11-11 11:20:00,2.01258,2.01695,2.0122,2.01386,37000000.0
2008-11-11 11:25:00,2.01663,2.01983,2.01293,2.01692,45000000.0
2008-11-11 11:30:00,2.01925,2.02042,2.01329,2.01672,38000000.0
2008-11-11 11:35:00,2.01339,2.01787,2.01065,2.01356,51000000.0
2008-11-11 11:40:00,2.01651,2.01669,2.01152,2.01466,45000000.0
2008-11-11 11:45:00,2.01235,2.01568,2.00975,2.01356,48000000.0
2008-11-11 11:50:00,2.01303,2.02688,2.00845,2.02345,48000000.0
2008-11-11 11:55:00,2.02354,2.03186,2.02213,2.0273,35000000.0
2008-11-11 12:00:00,2.02617,2.03764,2.0239,2.03634,40000000.0
2008-11-11 12:05:00,2.03634,2.03803,2.0261,2.03424,48000000.0
2008-11-11 12:10:00,2.03856,2.03856,2.03242,2.03521,40000000.0
2008-11-11 12:15:00,2.03812,2.04133,2.03441,2.03989,46000000.0
2008-11-11 12:20:00,2.03645,2.0397,2.03369,2.03796,47000000.0
2008-11-11 12:25:00,2.03702,2.03733,2.03107,2.03539,46000000.0
2008-11-11 12:30:00,2.03316,2.03875,2.0303,2.03798,49000000.0
2008-11-11 12:35:00,2.03445,2.05292,2.03298,2.05292,41000000.0
2008-11-11 12:40:00,2.05216,2.05726,2.04955,2.05212,42000000.0
2008-11-11 12:45:00,2.05,2.05326,2.04602,2.05016,47000000.0
2008-11-11 12:50:00,2.04746,2.04788,2.04268,2.04725,46000000.0
2008-11-11 12:55:00,2.04643,2.04736,2.04182,2.04567,44000000.0
2008-11-11 13:00:00,2.04644,2.04705,2.04288,2.0446,42000000.0
2008-11-11 13:05:00,2.04348,2.04649,2.04298,2.04418,42000000.0
2008-11-11 13:10:00,2.04415,2.04641,2.04154,2.04219,50000000.0
2008-11-11 13:15:00,2.04137,2.04465,2.04106,2.04234,45000000.0
2008-11-11 13:20:00,2.04275,2.04502,2.0408,2.04502,45000000.0
2008-11-11 13:25:00,2.04377,2.04494,2.03967,2.03967,46000000.0
2008-11-11 13:30:00,2.03926,2.03933,2.03427,2.03427,38000000.0
2008-11-11 13:35:00,2.03491,2.03607,2.03146,2.03146,43000000.0
2008-11-11 13:40:00,2.03055,2.03321,2.02899,2.03268,44000000.0
2008-11-11 13:45:00,2.03362,2.03455,2.02784,2.03044,51000000.0
2008-11-11 13:50:00,2.0291,2.03058,2.0257,2.02682,47000000.0
2008-11-11 13:55:00,2.02683,2.03477,2.02544,2.03355,42000000.0
2008-11-11 14:00:00,2.03246,2.03417,2.03055,2.03221,46000000.0
2008-11-11 14:05:00,2.03028,2.03191,2.02555,2.0279,45000000.0
2008-11-11 14:10:00,2.02669,2.03181,2.02669,2.02927,46000000.0
2008-11-11 14:15:00,2.02934,2.02991,2.02489,2.02813,45000000.0
2008-11-11 14:20:00,2.02769,2.03189,2.02611,2.0274,44000000.0
2008-11-11 14:25:00,2.02908,2.02908,2.02586,2.0261,43000000.0
2008-11-11 14:30:00,2.0264,2.02719,2.0204,2.02151,43000000.0
2008-11-11 14:35:00,2.02094,2.02113,2.01493,2.02113,42000000.0
2008-11-11 14:40:00,2.01973,2.0206,2.01553,2.01778,47000000.0
2008-11-11 14:45:00,2.01751,2.01879,2.01557,2.01829,47000000.0
2008-11-11 14:50:00,2.01676,2.01931,2.01064,2.01078,46000000.0
2008-11-11 14:55:00,2.01173,2.01579,2.01034,2.01275,43000000.0
2008-11-11 15:00:00,2.01319,2.01511,2.01211,2.01329,42000000.0
2008-11-11 15:05:00,2.0127,2.0165,2.01235,2.01609,44000000.0
2008-11-11 15:10:00,2.01584,2.01834,2.01402,2.01834,47000000.0
2008-11-11 15:15:00,2.01925,2.01938,2.01055,2.01188,46000000.0
2008-11-11 15:20:00,2.01273,2.01645,2.01211,2.01595,45000000.0
2008-11-11 15:25:00,2.01552,2.01976,2.01386,2.0188,46000000.0
2008-11-11 15:30:00,2.01368,2.02346,2.01368,2.02105,51000000.0
2008-11-11 15:35:00,2.01994,2.02827,2.01994,2.02728,42000000.0
2008-11-11 15:40:00,2.02744,2.03101,2.02542,2.02843,47000000.0
2008-11-11 15:45:00,2.02847,2.02885,2.02312,2.02552,40000000.0
2008-11-11 15:50:00,2.02481,2.02566,2.02251,2.02566,38000000.0
2008-11-11 15:55:00,2.02535,2.02574,2.01925,2.02111,40000000.0
2008-11-11 16:00:00,2.02205,2.02246,2.01818,2.01913,46000000.0
2008-11-11 16:05:00,2.01883,2.01986,2.01637,2.01704,46000000.0
2008-11-11 16:10:00,2.01846,2.02138,2.01702,2.02116,43000000.0
2008-11-11 16:15:00,2.0222,2.02778,2.02094,2.02633,50000000.0
2008-11-11 16:20:00,2.0266,2.03206,2.02271,2.03194,45000000.0
2008-11-11 16:25:00,2.03144,2.03207,2.02858,2.02866,42000000.0
2008-11-11 16:30:00,2.02814,2.03243,2.02588,2.03157,45000000.0
2008-11-11 16:35:00,2.03428,2.03572,2.03087,2.03201,47000000.0
2008-11-11 16:40:00,2.03172,2.03269,2.02921,2.03139,41000000.0
2008-11-11 16:45:00,2.02978,2.03531,2.02657,2.0329,46000000.0
2008-11-11 16:50:00,2.0336,2.03833,2.03092,2.03241,43000000.0
2008-11-11 16:55:00,2.03167,2.03868,2.03115,2.03381,43000000.0
2008-11-11 17:00:00,2.03381,2.0349,2.0269,2.02818,41000000.0
2008-11-11 17:05:00,2.02742,2.02959,2.02274,2.02324,39000000.0
2008-11-11 17:10:00,2.02163,2.02478,2.02088,2.02418,40000000.0
2008-11-11 17:15:00,2.024,2.02718,2.02263,2.02496,41000000.0
2008-11-11 17:20:00,2.02423,2.0274,2.02367,2.02654,50000000.0
2008-11-11 17:25:00,2.02461,2.02703,2.02263,2.02692,51000000.0
2008-11-11 17:30:00,2.0271,2.02904,2.02604,2.02778,45000000.0
2008-11-11 17:35:00,2.02725,2.02754,2.02549,2.02611,39000000.0
2008-11-11 17:40:00,2.02725,2.02907,2.02558,2.02564,47000000.0
2008-11-11 17:45:00,2.02508,2.02728,2.02271,2.02537,41000000.0
2008-11-11 17:50:00,2.02345,2.02573,2.01973,2.01973,48000000.0
2008-11-11 17:55:00,2.01996,2.02374,2.01996,2.02329,48000000.0
2008-11-11 18:00:00,2.02273,2.02667,2.02148,2.02507,39000000.0
2008-11-11 18:05:00,2.02586,2.02625,2.02216,2.02556,40000000.0
2008-11-11 18:10:00,2.02463,2.02616,2.02214,2.02381,50000000.0
2008-11-11 18:15:00,2.02375,2.0252,2.02371,2.02416,46000000.0
2008-11-11 18:20:00,2.02423,2.02636,2.01895,2.01895,40000000.0
2008-11-11 18:25:00,2.01829,2.02252,2.01829,2.021,41000000.0
2008-11-11 18:30:00,2.01831,2.02139,2.01471,2.02139,41000000.0
2008-11-11 18:35:00,2.01972,2.02035,2.0173,2.0181,37000000.0
2008-11-11 18:40:00,2.01792,2.01866,2.01496,2.01501,44000000.0
2008-11-11 18:45:00,2.01522,2.01572,2.01374,2.01522,40000000.0
2008-11-11 18:50:00,2.01488,2.01551,2.01246,2.01528,44000000.0
2008-11-11 18:55:00,2.0151,2.0151,2.01183,2.01216,42000000.0
2008-11-11 19:00:00,2.01186,2.01335,2.01096,2.01117,40000000.0
2008-11-11 19:05:00,2.01243,2.01529,2.01174,2.01292,46000000.0
2008-11-11 19:10:00,2.0139,2.015,2.01198,2.01292,44000000.0
2008-11-11 19:15:00,2.01379,2.01523,2.01189,2.01419,38000000.0
2008-11-11 19:20:00,2.01396,2.01835,2.01307,2.01679,36000000.0
2008-11-11 19:25:00,2.01823,2.02251,2.01461,2.01747,47000000.0
2008-11-11 19:30:00,2.01923,2.0222,2.01617,2.01951,41000000.0
2008-11-11 19:35:00,2.01979,2.02192,2.01739,2.02029,41000000.0
2008-11-11 19:40:00,2.02114,2.02537,2.01586,2.01884,41000000.0
2008-11-11 19:45:00,2.01742,2.0195,2.01419,2.01867,77000000.0
2008-11-11 19:50:00,2.01804,2.01865,2.01244,2.01457,102000000.0
2008-11-11 19:55:00,2.01838,2.0197,2.01453,2.01858,72000000.0
2008-11-11 20:00:00,2.01846,2.02024,2.01293,2.01593,78000000.0
2008-11-11 20:05:00,2.01595,2.02292,2.01595,2.02119,78000000.0
2008-11-11 20:10:00,2.02189,2.02684,2.01777,2.02246,46000000.0
2008-11-11 20:15:00,2.02586,2.02665,2.02128,2.02226,62000000.0
2008-11-11 20:20:00,2.0265,2.02692,2.01846,2.01846,116000000.0
2008-11-11 20:25:00,2.02226,2.02226,2.01485,2.01735,92000000.0
2008-11-11 20:30:00,2.01945,2.0224,2.01759,2.02152,70000000.0
2008-11-11 20:35:00,2.01849,2.0222,2.01685,2.02209,89000000.0
2008-11-11 20:40:00,2.01913,2.02344,2.01796,2.01867,48000000.0
2008-11-11 20:45:00,2.0217,2.02409,2.01856,2.02243,73000000.0
2008-11-11 20:50:00,2.01971,2.02718,2.01919,2.02351,56000000.0
2008-11-11 20:55:00,2.02013,2.0253,2.01859,2.02468,58000000.0
2008-11-11 21:00:00,2.0247,2.02504,2.01062,2.01392,65000000.0
2008-11-11 21:05:00,2.01438,2.01552,2.00812,2.01386,40000000.0
2008-11-11 21:10:00,2.01083,2.01581,2.00953,2.01313,39000000.0
2008-11-11 21:15:00,2.01561,2.01851,2.00846,2.01331,45000000.0
2008-11-11 21:20:00,2.00927,2.01348,2.00529,2.00529,40000000.0
2008-11-11 21:25:00,2.00551,2.01249,2.00551,2.00884,46000000.0
2008-11-11 21:30:00,2.0123,2.0155,2.01001,2.01287,43000000.0
2008-11-11 21:35:00,2.01254,2.017,2.0101,2.01205,39000000.0
2008-11-11 21:40:00,2.01234,2.01234,2.00716,2.01018,43000000.0
2008-11-11 21:45:00,2.01465,2.01465,2.00574,2.00989,40000000.0
2008-11-11 21:50:00,2.00949,2.01005,2.00476,2.00915,44000000.0
2008-11-11 21:55:00,2.0104,2.01052,2.00347,2.00353,44000000.0
2008-11-11 22:00:00,2.0092,2.01067,2.00315,2.00435,46000000.0
2008-11-11 22:05:00,2.00763,2.00763,2.00156,2.00156,80000000.0
2008-11-11 22:10:00,2.00198,2.00611,2.00153,2.00275,53000000.0
2008-11-11 22:15:00,2.0064,2.0064,2.0013,2.00561,78000000.0
2008-11-11 22:20:00,2.00487,2.00607,2.00001,2.00225,41000000.0
2008-11-11 22:25:00,2.00241,2.00501,1.99886,2.00501,59000000.0
2008-11-11 22:30:00,2.00402,2.00538,1.99883,2.00275,76000000.0
2008-11-11 22:35:00,2.00273,2.00399,1.99945,2.0002,46000000.0
2008-11-11 22:40:00,2.0003,2.00319,1.99921,1.99973,45000000.0
2008-11-11 22:45:00,2.00327,2.00754,1.99293,2.00533,42000000.0
2008-11-11 22:50:00,2.00523,2.00564,2.00095,2.00095,57000000.0
2008-11-11 22:55:00,2.00105,2.00741,2.00081,2.00517,42000000.0
2008-11-11 23:00:00,2.00273,2.0061,2.00168,2.00168,45000000.0
2008-11-11 23:05:00,2.00653,2.00706,2.0035,2.00706,31000000.0
2008-11-11 23:10:00,2.00192,2.00623,2.00164,2.00534,45000000.0
2008-11-11 23:15:00,2.00944,2.00944,2.00069,2.00069,31000000.0
2008-11-11 23:20:00,2.00398,2.00502,2.0007,2.00498,47000000.0
2008-11-11 23:25:00,2.00222,2.00682,2.00037,2.00368,40000000.0
2008-11-11 23:30:00,2.00268,2.00885,2.00268,2.00578,27000000.0
2008-11-11 23:35:00,2.00593,2.00826,2.00567,2.00798,23000000.0
2008-11-11 23:40:00,2.00513,2.00853,2.00513,2.00552,41000000.0
2008-11-11 23:45:00,2.00765,2.01074,2.00547,2.00547,43000000.0
2008-11-11 23:50:00,2.00798,2.00821,2.005,2.005,32000000.0
2008-11-11 23:55:00,2.00782,2.00798,2.0046,2.0046,42000000.0
2008-11-12 00:00:00,2.01144,2.01144,2.00243,2.00243,44000000.0
2008-11-12 00:05:00,2.00545,2.00548,2.00179,2.00467,38000000.0
2008-11-12 00:10:00,2.00325,2.00545,2.00229,2.00333,43000000.0
2008-11-12 00:15:00,2.00881,2.00881,1.99991,2.00232,45000000.0
2008-11-12 00:20:00,1.99905,2.00458,1.99657,2.00458,42000000.0
2008-11-12 00:25:00,2.0026,2.00601,2.0026,2.00583,30000000.0
2008-11-12 00:30:00,2.00579,2.00579,2.0022,2.00535,39000000.0
2008-11-12 00:35:00,2.00278,2.00537,2.00195,2.00201,42000000.0
2008-11-12 00:40:00,2.00452,2.00528,1.99742,1.99904,50000000.0
2008-11-12 00:45:00,2.00652,2.00685,1.99862,2.00662,51000000.0
2008-11-12 00:50:00,2.00351,2.00713,2.00308,2.00703,35000000.0
2008-11-12 00:55:00,2.00693,2.00706,2.00384,2.00417,46000000.0
2008-11-12 01:00:00,2.00689,2.00689,2.00236,2.00236,43000000.0
2008-11-12 01:05:00,2.00222,2.00297,2.00202,2.00257,39000000.0
2008-11-12 01:10:00,2.00238,2.00387,2.00238,2.00315,42000000.0
2008-11-12 01:15:00,2.00311,2.00737,2.00286,2.00342,32000000.0
2008-11-12 01:20:00,2.00299,2.00334,2.00196,2.00196,38000000.0
2008-11-12 01:25:00,2.00279,2.00308,2.00185,2.00185,37000000.0
2008-11-12 01:30:00,2.00849,2.00849,2.00125,2.00135,48000000.0
2008-11-12 01:35:00,2.00105,2.00239,2.00065,2.00203,46000000.0
2008-11-12 01:40:00,2.00253,2.00659,2.00076,2.00659,39000000.0
2008-11-12 01:45:00,2.00068,2.00102,1.99815,1.99877,42000000.0
2008-11-12 01:50:00,1.9989,2.00091,1.9984,1.99976,44000000.0
2008-11-12 01:55:00,2.00068,2.0043,1.99978,2.00391,37000000.0
2008-11-12 02:00:00,2.00499,2.0058,2.00378,2.00397,37000000.0
2008-11-12 02:05:00,2.00507,2.00819,2.00427,2.00755,43000000.0
2008-11-12 02:10:00,2.00847,2.00867,2.00691,2.00803,45000000.0
2008-11-12 02:15:00,2.01256,2.01256,2.00718,2.00744,43000000.0
2008-11-12 02:20:00,2.00783,2.00927,2.00704,2.0089,48000000.0
2008-11-12 02:25:00,2.00912,2.01567,2.00909,2.01491,65000000.0
2008-11-12 02:30:00,2.01537,2.01537,2.01378,2.01402,59000000.0
2008-11-12 02:35:00,2.01415,2.01577,2.01331,2.01525,45000000.0
2008-11-12 02:40:00,2.01565,2.01684,2.01483,2.01483,43000000.0
2008-11-12 02:45:00,2.01555,2.01622,2.01472,2.01573,45000000.0
2008-11-12 02:50:00,2.0155,2.01572,2.01401,2.01401,46000000.0
2008-11-12 02:55:00,2.0143,2.01491,2.01311,2.01311,64000000.0
2008-11-12 03:00:00,2.01342,2.0149,2.0115,2.0117,61000000.0
2008-11-12 03:05:00,2.0116,2.01411,2.01151,2.01256,38000000.0
2008-11-12 03:10:00,2.01221,2.01292,2.01132,2.01287,56000000.0
2008-11-12 03:15:00,2.01528,2.01599,2.01227,2.01506,40000000.0
2008-11-12 03:20:00,2.01503,2.0169,2.01503,2.01561,44000000.0
2008-11-12 03:25:00,2.01566,2.01566,2.00098,2.00101,41000000.0
2008-11-12 03:30:00,2.00473,2.00473,2.00135,2.00241,40000000.0
2008-11-12 03:35:00,2.00335,2.00498,2.00256,2.00327,49000000.0
2008-11-12 03:40:00,2.0038,2.00448,2.00224,2.00448,43000000.0
2008-11-12 03:45:00,2.01802,2.01802,2.00304,2.00578,47000000.0
2008-11-12 03:50:00,2.00614,2.00614,2.00457,2.00562,45000000.0
2008-11-12 03:55:00,2.00569,2.00569,2.00338,2.00468,46000000.0
2008-11-12 04:00:00,2.01978,2.01978,2.00357,2.00363,45000000.0
2008-11-12 04:05:00,2.00382,2.00478,2.00322,2.00322,48000000.0
2008-11-12 04:10:00,2.00383,2.00462,2.00216,2.00216,42000000.0
2008-11-12 04:15:00,2.01649,2.01649,2.00209,2.00401,40000000.0
2008-11-12 04:20:00,2.00302,2.00393,2.00257,2.00289,37000000.0
2008-11-12 04:25:00,2.00287,2.00336,2.00195,2.00253,43000000.0
2008-11-12 04:30:00,2.0027,2.01425,2.00157,2.00226,44000000.0
2008-11-12 04:35:00,2.00217,2.00304,2.00037,2.00037,40000000.0
2008-11-12 04:40:00,2.00115,2.00198,2.00053,2.00148,44000000.0
2008-11-12 04:45:00,2.01616,2.01616,2.00066,2.00066,34000000.0
2008-11-12 04:50:00,2.00132,2.00216,2.00026,2.00188,44000000.0
2008-11-12 04:55:00,2.00135,2.00262,2.00111,2.00149,42000000.0
2008-11-12 05:00:00,2.00499,2.00499,2.00156,2.00201,45000000.0
2008-11-12 05:05:00,2.00201,2.0032,2.00177,2.00211,48000000.0
2008-11-12 05:10:00,2.00142,2.00182,2.00049,2.00155,46000000.0
2008-11-12 05:15:00,2.01785,2.01785,1.9999,2.00127,48000000.0
2008-11-12 05:20:00,2.00172,2.00812,2.00086,2.00726,44000000.0
2008-11-12 05:25:00,2.00796,2.00796,2.00535,2.0058,38000000.0
2008-11-12 05:30:00,2.00998,2.00998,2.00321,2.00397,44000000.0
2008-11-12 05:35:00,2.00484,2.00484,1.9974,1.99856,42000000.0
2008-11-12 05:40:00,1.99851,1.99971,1.99796,1.99921,40000000.0
2008-11-12 05:45:00,2.01165,2.01165,1.9994,2.00065,40000000.0
2008-11-12 05:50:00,2.00082,2.00132,1.99859,1.99861,38000000.0
2008-11-12 05:55:00,1.99884,1.99999,1.99818,1.99865,44000000.0
2008-11-12 06:00:00,2.01306,2.01306,1.99863,1.99894,42000000.0
2008-11-12 06:05:00,1.99875,2.00008,1.99864,1.99948,40000000.0
2008-11-12 06:10:00,2.00066,2.00177,1.99983,2.00119,37000000.0
2008-11-12 06:15:00,2.01514,2.01514,2.00089,2.00199,45000000.0
2008-11-12 06:20:00,2.00296,2.00342,2.00193,2.00241,48000000.0
2008-11-12 06:25:00,2.00262,2.00262,1.99994,2.00041,45000000.0
2008-11-12 06:30:00,2.00038,2.01262,2.00037,2.00137,52000000.0
2008-11-12 06:35:00,2.00156,2.00317,2.00121,2.00267,47000000.0
2008-11-12 06:40:00,2.00254,2.00353,2.00176,2.00233,49000000.0
2008-11-12 06:45:00,2.0161,2.0161,2.0018,2.00207,46000000.0
2008-11-12 06:50:00,2.00314,2.00495,2.00264,2.00491,42000000.0
2008-11-12 06:55:00,2.00443,2.00529,2.00322,2.00413,45000000.0
2008-11-12 07:00:00,2.0189,2.0189,2.00234,2.00467,42000000.0
2008-11-12 07:05:00,2.00379,2.0049,2.00211,2.00237,46000000.0
2008-11-12 07:10:00,2.00267,2.00446,2.00196,2.00196,41000000.0
2008-11-12 07:15:00,2.00683,2.00975,2.00244,2.00975,40000000.0
2008-11-12 07:20:00,2.00898,2.00948,2.00189,2.00214,44000000.0
2008-11-12 07:25:00,2.00255,2.0099,2.00255,2.00823,45000000.0
2008-11-12 07:30:00,2.01082,2.01082,2.00554,2.00679,45000000.0
2008-11-12 07:35:00,2.00704,2.01044,2.00647,2.00898,44000000.0
2008-11-12 07:40:00,2.00949,2.01182,2.00906,2.01082,44000000.0
2008-11-12 07:45:00,2.01386,2.01386,2.0097,2.01062,39000000.0
2008-11-12 07:50:00,2.01125,2.0117,2.0102,2.01114,42000000.0
2008-11-12 07:55:00,2.01117,2.01117,2.00381,2.00441,43000000.0
2008-11-12 08:00:00,2.00572,2.01115,2.00204,2.00255,41000000.0
2008-11-12 08:05:00,2.00272,2.01313,2.00272,2.0035,36000000.0
2008-11-12 08:10:00,2.00414,2.00646,2.00316,2.00467,46000000.0
2008-11-12 08:15:00,2.01873,2.01873,2.00301,2.00353,47000000.0
2008-11-12 08:20:00,2.00361,2.00588,2.00344,2.00344,43000000.0
2008-11-12 08:25:00,2.00414,2.00586,2.00122,2.00195,44000000.0
2008-11-12 08:30:00,2.00514,2.00732,1.99846,1.99995,45000000.0
2008-11-12 08:35:00,2.00111,2.00111,1.99498,1.99777,50000000.0
2008-11-12 08:40:00,2.00005,2.00009,1.99575,1.99589,47000000.0
2008-11-12 08:45:00,1.9985,1.99852,1.99596,1.99852,45000000.0
2008-11-12 08:50:00,1.99695,2.00026,1.99695,1.99901,46000000.0
2008-11-12 08:55:00,1.99768,2.00285,1.9972,2.00285,47000000.0
2008-11-12 09:00:00,2.004,2.00487,2.00152,2.00274,41000000.0
2008-11-12 09:05:00,2.00367,2.00495,2.00124,2.00495,45000000.0
2008-11-12 09:10:00,2.00503,2.0176,2.0037,2.008,43000000.0
2008-11-12 09:15:00,2.00876,2.00876,2.00226,2.00326,45000000.0
2008-11-12 09:20:00,2.00177,2.00381,2.00007,2.00095,42000000.0
2008-11-12 09:25:00,2.00042,2.01008,1.99916,2.00837,44000000.0
2008-11-12 09:30:00,2.00711,2.01004,2.00442,2.00996,47000000.0
2008-11-12 09:35:00,2.00986,2.01111,2.00298,2.00582,44000000.0
2008-11-12 09:40:00,2.00496,2.01101,2.00098,2.00931,42000000.0
2008-11-12 09:45:00,2.00871,2.01598,2.00569,2.01592,43000000.0
2008-11-12 09:50:00,2.01276,2.01601,2.00908,2.01555,42000000.0
2008-11-12 09:55:00,2.01365,2.0188,2.01365,2.01737,42000000.0
2008-11-12 10:00:00,2.01534,2.01889,2.01356,2.01521,43000000.0
2008-11-12 10:05:00,2.01465,2.02994,2.01465,2.02994,45000000.0
2008-11-12 10:10:00,2.02727,2.02999,2.02258,2.02304,54000000.0
2008-11-12 10:15:00,2.02735,2.02906,2.02186,2.02438,38000000.0
2008-11-12 10:20:00,2.02411,2.0243,2.02212,2.02304,43000000.0
2008-11-12 10:25:00,2.02265,2.02669,2.02262,2.02669,36000000.0
2008-11-12 10:30:00,2.02587,2.02735,2.0249,2.02621,45000000.0
2008-11-12 10:35:00,2.02671,2.02899,2.02489,2.02607,45000000.0
2008-11-12 10:40:00,2.02788,2.0383,2.02682,2.03201,42000000.0
2008-11-12 10:45:00,2.0326,2.04808,2.03184,2.04354,49000000.0
2008-11-12 10:50:00,2.04325,2.04917,2.04265,2.04304,43000000.0
2008-11-12 10:55:00,2.04298,2.04447,2.0388,2.04094,42000000.0
2008-11-12 11:00:00,2.04114,2.04191,2.03823,2.03951,41000000.0
2008-11-12 11:05:00,2.0402,2.04227,2.03985,2.04227,46000000.0
2008-11-12 11:10:00,2.04143,2.0458,2.04072,2.04357,41000000.0
2008-11-12 11:15:00,2.04166,2.04417,2.04149,2.0423,45000000.0
2008-11-12 11:20:00,2.04193,2.04238,2.03747,2.03846,37000000.0
2008-11-12 11:25:00,2.03784,2.04015,2.03735,2.03895,45000000.0
2008-11-12 11:30:00,2.03929,2.0395,2.03676,2.03769,38000000.0
2008-11-12 11:35:00,2.03834,2.04116,2.03815,2.03982,51000000.0
2008-11-12 11:40:00,2.03996,2.0445,2.03996,2.04339,45000000.0
2008-11-12 11:45:00,2.04412,2.05231,2.04408,2.05231,48000000.0
2008-11-12 11:50:00,2.05114,2.05891,2.05099,2.054,48000000.0
2008-11-12 11:55:00,2.05509,2.05916,2.05346,2.05535,35000000.0
2008-11-12 12:00:00,2.05566,2.05868,2.05286,2.05596,40000000.0
2008-11-12 12:05:00,2.05758,2.06484,2.05692,2.06459,48000000.0
2008-11-12 12:10:00,2.06582,2.06886,2.06277,2.06277,40000000.0
2008-11-12 12:15:00,2.06323,2.06365,2.05925,2.06143,46000000.0
2008-11-12 12:20:00,2.06156,2.06156,2.05796,2.0593,47000000.0
2008-11-12 12:25:00,2.05919,2.06306,2.05794,2.05804,46000000.0
2008-11-12 12:30:00,2.05833,2.06003,2.05765,2.05817,49000000.0
2008-11-12 12:35:00,2.05834,2.05913,2.05444,2.05746,41000000.0
2008-11-12 12:40:00,2.05961,2.0681,2.05923,2.06025,42000000.0
2008-11-12 12:45:00,2.06164,2.07084,2.06051,2.07039,47000000.0
2008-11-12 12:50:00,2.06995,2.07086,2.06797,2.06895,46000000.0
2008-11-12 12:55:00,2.06832,2.06879,2.05986,2.06169,44000000.0
2008-11-12 13:00:00,2.05994,2.06223,2.05692,2.0614,42000000.0
2008-11-12 13:05:00,2.06018,2.06593,2.06,2.06137,42000000.0
2008-11-12 13:10:00,2.06248,2.06373,2.05711,2.05711,50000000.0
2008-11-12 13:15:00,2.05732,2.05751,2.05,2.05569,45000000.0
2008-11-12 13:20:00,2.054,2.05489,2.04623,2.0492,45000000.0
2008-11-12 13:25:00,2.0492,2.05016,2.0406,2.0406,46000000.0
2008-11-12 13:30:00,2.04091,2.04774,2.04056,2.04707,38000000.0
2008-11-12 13:35:00,2.04718,2.04719,2.04118,2.042,43000000.0
2008-11-12 13:40:00,2.04222,2.04628,2.04222,2.0451,44000000.0
2008-11-12 13:45:00,2.04565,2.04669,2.04303,2.04303,51000000.0
2008-11-12 13:50:00,2.04467,2.0468,2.0428,2.04366,47000000.0
2008-11-12 13:55:00,2.04314,2.04805,2.04314,2.04689,42000000.0
2008-11-12 14:00:00,2.04779,2.04811,2.04381,2.04701,46000000.0
2008-11-12 14:05:00,2.04732,2.0518,2.04489,2.05151,45000000.0
2008-11-12 14:10:00,2.05135,2.05697,2.05003,2.05347,46000000.0
2008-11-12 14:15:00,2.05372,2.05418,2.0509,2.05213,45000000.0
2008-11-12 14:20:00,2.0527,2.05385,2.05024,2.05106,44000000.0
2008-11-12 14:25:00,2.0513,2.05517,2.05109,2.05456,43000000.0
2008-11-12 14:30:00,2.05299,2.05335,2.05034,2.0513,43000000.0
2008-11-12 14:35:00,2.05369,2.06447,2.05308,2.06144,42000000.0
2008-11-12 14:40:00,2.06146,2.06542,2.06078,2.06221,47000000.0
2008-11-12 14:45:00,2.06186,2.06289,2.0579,2.05842,47000000.0
2008-11-12 14:50:00,2.05774,2.05774,2.05311,2.05311,46000000.0
2008-11-12 14:55:00,2.05281,2.0594,2.05279,2.05748,43000000.0
2008-11-12 15:00:00,2.05667,2.06146,2.05523,2.05822,42000000.0
2008-11-12 15:05:00,2.05833,2.06002,2.05512,2.05865,44000000.0
2008-11-12 15:10:00,2.05826,2.06164,2.05684,2.05782,47000000.0
2008-11-12 15:15:00,2.0585,2.06124,2.05735,2.05881,46000000.0
2008-11-12 15:20:00,2.0585,2.06143,2.0585,2.05957,45000000.0
2008-11-12 15:25:00,2.06039,2.06073,2.05268,2.05349,46000000.0
2008-11-12 15:30:00,2.05474,2.05748,2.05227,2.0537,51000000.0
2008-11-12 15:35:00,2.05432,2.05593,2.05153,2.05579,42000000.0
2008-11-12 15:40:00,2.05725,2.06321,2.05552,2.06067,47000000.0
2008-11-12 15:45:00,2.06323,2.07168,2.05935,2.07113,40000000.0
2008-11-12 15:50:00,2.06896,2.07447,2.06718,2.06728,38000000.0
2008-11-12 15:55:00,2.06828,2.06972,2.06578,2.06651,40000000.0
2008-11-12 16:00:00,2.06798,2.0735,2.06684,2.07332,46000000.0
2008-11-12 16:05:00,2.07482,2.07482,2.06487,2.07028,46000000.0
2008-11-12 16:10:00,2.06916,2.07041,2.06689,2.06741,43000000.0
2008-11-12 16:15:00,2.06895,2.07106,2.06337,2.06337,50000000.0
2008-11-12 16:20:00,2.06456,2.06513,2.06003,2.06295,45000000.0
2008-11-12 16:25:00,2.0627,2.06489,2.06125,2.06461,42000000.0
2008-11-12 16:30:00,2.06354,2.0657,2.0609,2.06111,45000000.0
2008-11-12 16:35:00,2.06161,2.0627,2.05772,2.0627,47000000.0
2008-11-12 16:40:00,2.06153,2.06192,2.05656,2.06144,41000000.0
2008-11-12 16:45:00,2.06187,2.06236,2.05712,2.05712,46000000.0
2008-11-12 16:50:00,2.05834,2.05927,2.0496,2.05185,43000000.0
2008-11-12 16:55:00,2.05177,2.05177,2.04583,2.04684,43000000.0
2008-11-12 17:00:00,2.04792,2.04934,2.04469,2.04665,41000000.0
2008-11-12 17:05:00,2.04662,2.05262,2.04528,2.05191,39000000.0
2008-11-12 17:10:00,2.05375,2.0548,2.04782,2.04971,40000000.0
2008-11-12 17:15:00,2.04911,2.05271,2.04842,2.05172,41000000.0
2008-11-12 17:20:00,2.05193,2.05245,2.0507,2.05201,10000000.0
2008-11-12 17:30:00,2.05824,2.05913,2.04974,2.05624,45000000.0
2008-11-12 17:35:00,2.0582,2.06661,2.0552,2.06649,39000000.0
2008-11-12 17:40:00,2.06478,2.06749,2.06094,2.06235,47000000.0
2008-11-12 17:45:00,2.06027,2.06027,2.05333,2.05662,41000000.0
2008-11-12 17:50:00,2.05432,2.05881,2.05432,2.05875,48000000.0
2008-11-12 18:00:00,2.06287,2.06751,2.06087,2.06751,32000000.0
2008-11-12 18:05:00,2.06478,2.06871,2.06281,2.06871,40000000.0
2008-11-12 18:10:00,2.06772,2.0805,2.06368,2.07688,50000000.0
2008-11-12 18:15:00,2.07327,2.07757,2.07062,2.07239,46000000.0
2008-11-12 18:20:00,2.06486,2.06502,2.06415,2.065,9000000.0
2008-11-12 18:25:00,2.06525,2.06755,2.06318,2.06445,41000000.0
2008-11-12 18:30:00,2.06392,2.06484,2.05909,2.06422,41000000.0
2008-11-12 18:35:00,2.06479,2.06633,2.06345,2.06353,37000000.0
2008-11-12 18:40:00,2.06502,2.06778,2.06385,2.06765,44000000.0
2008-11-12 18:45:00,2.06671,2.07246,2.06586,2.07246,40000000.0
2008-11-12 18:50:00,2.07221,2.07246,2.06148,2.06643,44000000.0
2008-11-12 18:55:00,2.06446,2.06638,2.05995,2.06299,42000000.0
2008-11-12 19:00:00,2.06475,2.06515,2.05798,2.06145,40000000.0
2008-11-12 19:05:00,2.06168,2.06168,2.05009,2.05618,46000000.0
2008-11-12 19:10:00,2.05653,2.05882,2.05256,2.05675,44000000.0
2008-11-12 19:15:00,2.05711,2.05711,2.05242,2.05679,38000000.0
2008-11-12 19:20:00,2.0562,2.05994,2.05414,2.05617,36000000.0
2008-11-12 19:25:00,2.05608,2.06059,2.05578,2.05578,47000000.0
2008-11-12 19:30:00,2.05802,2.05886,2.05046,2.05788,41000000.0
2008-11-12 19:35:00,2.05783,2.05846,2.05471,2.05476,41000000.0
2008-11-12 19:40:00,2.05629,2.05748,2.04787,2.05086,41000000.0
2008-11-12 19:45:00,2.05076,2.0519,2.04631,2.05057,77000000.0
2008-11-12 19:50:00,2.04638,2.05013,2.04342,2.04516,102000000.0
2008-11-12 19:55:00,2.04941,2.05171,2.0447,2.04949,72000000.0
2008-11-12 20:00:00,2.04886,2.05392,2.04466,2.0478,78000000.0
2008-11-12 20:05:00,2.04811,2.05427,2.04688,2.05427,78000000.0
2008-11-12 20:10:00,2.05115,2.0563,2.05014,2.0563,46000000.0
2008-11-12 20:15:00,2.05087,2.05797,2.04953,2.04953,62000000.0
2008-11-12 20:20:00,2.04982,2.06064,2.04982,2.06038,116000000.0
2008-11-12 20:25:00,2.05407,2.06242,2.05248,2.06066,92000000.0
2008-11-12 20:30:00,2.05871,2.06053,2.05476,2.05703,70000000.0
2008-11-12 20:35:00,2.05847,2.0643,2.05713,2.06323,89000000.0
2008-11-12 20:40:00,2.05861,2.06583,2.05799,2.05802,48000000.0
2008-11-12 20:45:00,2.06079,2.06383,2.05812,2.05882,73000000.0
2008-11-12 20:50:00,2.0587,2.06267,2.05746,2.06237,56000000.0
2008-11-12 20:55:00,2.05853,2.06746,2.05853,2.06059,58000000.0
2008-11-12 21:00:00,2.06251,2.06452,2.05871,2.06366,65000000.0
2008-11-12 21:05:00,2.06402,2.06495,2.05786,2.05998,40000000.0
2008-11-12 21:10:00,2.06028,2.0645,2.05482,2.0634,39000000.0
2008-11-12 21:15:00,2.06271,2.06484,2.05583,2.06303,45000000.0
2008-11-12 21:20:00,2.06436,2.06436,2.0566,2.06174,40000000.0
2008-11-12 21:25:00,2.05794,2.06543,2.05691,2.05691,46000000.0
2008-11-12 21:30:00,2.05511,2.06016,2.05406,2.05894,43000000.0
2008-11-12 21:35:00,2.05897,2.05897,2.0544,2.05808,39000000.0
2008-11-12 21:40:00,2.05717,2.06165,2.05347,2.05806,43000000.0
2008-11-12 21:45:00,2.05717,2.06212,2.05557,2.05557,40000000.0
2008-11-12 21:50:00,2.05471,2.06053,2.05354,2.0595,44000000.0
2008-11-12 21:55:00,2.05714,2.06019,2.05598,2.0562,44000000.0
2008-11-12 22:00:00,2.05886,2.062,2.05647,2.062,46000000.0
2008-11-12 22:05:00,2.06153,2.06192,2.05571,2.05931,76000000.0
2008-11-12 22:10:00,2.05543,2.05916,2.05411,2.05827,53000000.0
2008-11-12 22:15:00,2.05739,2.05896,2.0542,2.05896,78000000.0
2008-11-12 22:20:00,2.05541,2.05938,2.0534,2.0556,41000000.0
2008-11-12 22:25:00,2.0561,2.05938,2.05375,2.05938,59000000.0
2008-11-12 22:30:00,2.05863,2.05914,2.05293,2.05537,76000000.0
2008-11-12 22:35:00,2.05264,2.05664,2.05056,2.05208,46000000.0
2008-11-12 22:40:00,2.05748,2.06544,2.05484,2.06535,43000000.0
2008-11-12 22:45:00,2.06082,2.06537,2.06075,2.06103,42000000.0
2008-11-12 22:50:00,2.06445,2.06568,2.05948,2.06102,57000000.0
2008-11-12 22:55:00,2.06111,2.06453,2.059,2.06323,42000000.0
2008-11-12 23:00:00,2.06276,2.06393,2.0588,2.062,45000000.0
2008-11-12 23:05:00,2.06206,2.06384,2.05997,2.06369,41000000.0
2008-11-12 23:10:00,2.06249,2.06467,2.06011,2.06451,45000000.0
2008-11-12 23:15:00,2.05882,2.06423,2.05882,2.06021,39000000.0
2008-11-12 23:20:00,2.06293,2.06512,2.06026,2.06503,47000000.0
2008-11-12 23:25:00,2.06098,2.06741,2.06098,2.0649,40000000.0
2008-11-12 23:30:00,2.06915,2.06933,2.06389,2.06849,46000000.0
2008-11-12 23:35:00,2.06836,2.06867,2.06382,2.06804,37000000.0
2008-11-12 23:40:00,2.06424,2.06867,2.06342,2.06424,41000000.0
2008-11-12 23:45:00,2.06283,2.06896,2.06283,2.06838,43000000.0
2008-11-12 23:50:00,2.06429,2.06887,2.06429,2.06804,41000000.0
2008-11-12 23:55:00,2.06774,2.06814,2.06485,2.0651,34000000.0
2008-11-13 00:00:00,2.06727,2.06978,2.05336,2.06281,44000000.0
2008-11-13 00:05:00,2.05279,2.06436,2.04752,2.05634,38000000.0
2008-11-13 00:10:00,2.05403,2.05934,2.05337,2.05875,43000000.0
2008-11-13 00:15:00,2.05603,2.06086,2.05379,2.05956,45000000.0
2008-11-13 00:20:00,2.06091,2.06126,2.05906,2.05975,42000000.0
2008-11-13 00:25:00,2.06046,2.0658,2.05916,2.05916,23000000.0
2008-11-13 00:30:00,2.05553,2.06163,2.05553,2.06008,31000000.0
2008-11-13 00:35:00,2.06103,2.0618,2.0555,2.05561,42000000.0
2008-11-13 00:40:00,2.05666,2.06081,2.05331,2.05527,50000000.0
2008-11-13 00:45:00,2.05361,2.05526,2.05241,2.05392,51000000.0
2008-11-13 00:50:00,2.05137,2.05337,2.05022,2.05337,42000000.0
2008-11-13 00:55:00,2.05175,2.05613,2.05134,2.05505,46000000.0
2008-11-13 01:00:00,2.05342,2.05431,2.05148,2.05369,43000000.0
2008-11-13 01:05:00,2.05195,2.05361,2.05155,2.05186,32000000.0
2008-11-13 01:10:00,2.05247,2.05623,2.05247,2.05321,42000000.0
2008-11-13 01:15:00,2.05398,2.05617,2.05329,2.05538,40000000.0
2008-11-13 01:20:00,2.05599,2.05605,2.05331,2.05595,38000000.0
2008-11-13 01:25:00,2.05443,2.0582,2.05434,2.05663,37000000.0
2008-11-13 01:30:00,2.05684,2.05831,2.05506,2.05766,48000000.0
2008-11-13 01:35:00,2.05554,2.06033,2.05554,2.0596,46000000.0
2008-11-13 01:40:00,2.05761,2.06012,2.05709,2.05794,39000000.0
2008-11-13 01:45:00,2.05947,2.06077,2.0574,2.05984,42000000.0
2008-11-13 01:50:00,2.05924,2.05959,2.05576,2.05576,42000000.0
2008-11-13 01:55:00,2.05606,2.05807,2.05413,2.05681,37000000.0
2008-11-13 02:00:00,2.0562,2.05687,2.05456,2.05654,37000000.0
2008-11-13 02:05:00,2.05547,2.05961,2.0551,2.05954,43000000.0
2008-11-13 02:10:00,2.0591,2.06023,2.05398,2.06023,45000000.0
2008-11-13 02:15:00,2.05961,2.05963,2.05424,2.05857,43000000.0
2008-11-13 02:20:00,2.05324,2.05809,2.05217,2.05682,48000000.0
2008-11-13 02:25:00,2.05735,2.05808,2.05287,2.05722,65000000.0
2008-11-13 02:30:00,2.05612,2.05846,2.05178,2.05846,59000000.0
2008-11-13 02:35:00,2.05232,2.06018,2.05232,2.06018,45000000.0
2008-11-13 02:40:00,2.0563,2.06045,2.05441,2.05956,40000000.0
2008-11-13 02:45:00,2.05759,2.05935,2.05263,2.05489,45000000.0
2008-11-13 02:50:00,2.05301,2.05516,2.05123,2.05225,46000000.0
2008-11-13 02:55:00,2.0511,2.05729,2.05053,2.05569,64000000.0
2008-11-13 03:00:00,2.05685,2.05864,2.05573,2.05717,61000000.0
2008-11-13 03:05:00,2.05621,2.05848,2.05532,2.05848,38000000.0
2008-11-13 03:10:00,2.05665,2.0592,2.05646,2.05861,56000000.0
2008-11-13 03:15:00,2.05669,2.05832,2.05565,2.0569,40000000.0
2008-11-13 03:20:00,2.05677,2.05831,2.05576,2.05759,44000000.0
2008-11-13 03:25:00,2.05664,2.05924,2.05664,2.05924,41000000.0
2008-11-13 03:30:00,2.05711,2.05966,2.05711,2.05938,40000000.0
2008-11-13 03:35:00,2.05962,2.0662,2.05894,2.06573,49000000.0
2008-11-13 03:40:00,2.0645,2.06599,2.0638,2.06467,43000000.0
2008-11-13 03:45:00,2.0637,2.06664,2.06053,2.06493,47000000.0
2008-11-13 03:50:00,2.06596,2.06666,2.06396,2.06396,40000000.0
2008-11-13 03:55:00,2.06368,2.06667,2.06338,2.06538,46000000.0
2008-11-13 04:00:00,2.05817,2.06624,2.05817,2.06534,45000000.0
2008-11-13 04:05:00,2.06399,2.06596,2.06397,2.06423,48000000.0
2008-11-13 04:10:00,2.06517,2.06588,2.06392,2.06568,43000000.0
2008-11-13 04:15:00,2.05832,2.06626,2.05832,2.06603,40000000.0
2008-11-13 04:20:00,2.06491,2.06638,2.06407,2.06508,37000000.0
2008-11-13 04:25:00,2.06417,2.06551,2.06362,2.06418,43000000.0
2008-11-13 04:30:00,2.05705,2.06623,2.05705,2.06623,44000000.0
2008-11-13 04:35:00,2.06479,2.06656,2.0639,2.06465,40000000.0
2008-11-13 04:40:00,2.06571,2.06572,2.06412,2.0656,26000000.0
2008-11-13 04:45:00,2.05782,2.06645,2.05782,2.06582,43000000.0
2008-11-13 04:50:00,2.06428,2.0658,2.06351,2.06375,44000000.0
2008-11-13 04:55:00,2.06345,2.06541,2.06322,2.06366,42000000.0
2008-11-13 05:00:00,2.06142,2.06543,2.0592,2.06534,45000000.0
2008-11-13 05:05:00,2.0641,2.06525,2.06367,2.06418,48000000.0
2008-11-13 05:10:00,2.06517,2.06581,2.06392,2.06581,44000000.0
2008-11-13 05:15:00,2.05724,2.06632,2.05724,2.06512,48000000.0
2008-11-13 05:20:00,2.06588,2.06827,2.06588,2.06827,44000000.0
2008-11-13 05:25:00,2.06688,2.06995,2.06688,2.0692,38000000.0
2008-11-13 05:30:00,2.06919,2.06931,2.06299,2.06859,44000000.0
2008-11-13 05:35:00,2.06799,2.07046,2.06745,2.07046,31000000.0
2008-11-13 05:40:00,2.07054,2.07054,2.06654,2.06715,40000000.0
2008-11-13 05:45:00,2.06039,2.07015,2.06039,2.0686,40000000.0
2008-11-13 05:50:00,2.06994,2.06999,2.0674,2.06916,38000000.0
2008-11-13 05:55:00,2.06913,2.06929,2.06755,2.06766,44000000.0
2008-11-13 06:00:00,2.06668,2.06847,2.06331,2.06561,35000000.0
2008-11-13 06:05:00,2.06413,2.06618,2.06342,2.06452,40000000.0
2008-11-13 06:10:00,2.06435,2.066,2.06262,2.06406,45000000.0
2008-11-13 06:15:00,2.06266,2.06531,2.0568,2.06525,45000000.0
2008-11-13 06:20:00,2.06589,2.06589,2.0629,2.06442,48000000.0
2008-11-13 06:25:00,2.06268,2.06436,2.06232,2.06273,45000000.0
2008-11-13 06:30:00,2.06259,2.06502,2.06242,2.06297,52000000.0
2008-11-13 06:35:00,2.06386,2.06448,2.0613,2.06355,47000000.0
2008-11-13 06:40:00,2.06213,2.07194,2.06213,2.07184,49000000.0
2008-11-13 06:45:00,2.07267,2.07317,2.06955,2.07088,46000000.0
2008-11-13 06:50:00,2.07024,2.07184,2.06994,2.07051,42000000.0
2008-11-13 06:55:00,2.07086,2.07171,2.06272,2.06382,45000000.0
2008-11-13 07:00:00,2.05624,2.06468,2.05624,2.06363,42000000.0
2008-11-13 07:05:00,2.06407,2.0678,2.06235,2.06713,46000000.0
2008-11-13 07:10:00,2.06748,2.07074,2.06735,2.07022,41000000.0
2008-11-13 07:15:00,2.07275,2.07286,2.06897,2.0703,40000000.0
2008-11-13 07:20:00,2.06904,2.07193,2.06904,2.07141,44000000.0
2008-11-13 07:25:00,2.07058,2.07326,2.06998,2.07204,36000000.0
2008-11-13 07:30:00,2.06836,2.0729,2.0638,2.07104,45000000.0
2008-11-13 07:35:00,2.07076,2.07351,2.07056,2.07311,44000000.0
2008-11-13 07:40:00,2.07192,2.07303,2.07042,2.07197,44000000.0
2008-11-13 07:45:00,2.06271,2.07365,2.06271,2.06985,39000000.0
2008-11-13 07:50:00,2.06932,2.06974,2.06668,2.06865,42000000.0
2008-11-13 07:55:00,2.06878,2.07356,2.06715,2.07263,43000000.0
2008-11-13 08:00:00,2.07485,2.07621,2.07238,2.07364,41000000.0
2008-11-13 08:05:00,2.07328,2.07467,2.07251,2.07385,36000000.0
2008-11-13 08:10:00,2.07241,2.07303,2.06848,2.07004,46000000.0
2008-11-13 08:15:00,2.07095,2.07234,2.06948,2.07084,47000000.0
2008-11-13 08:20:00,2.06923,2.07068,2.06897,2.07058,43000000.0
2008-11-13 08:25:00,2.0704,2.07045,2.06838,2.06948,44000000.0
2008-11-13 08:30:00,2.07082,2.07082,2.0641,2.06551,45000000.0
2008-11-13 08:35:00,2.06466,2.06929,2.06396,2.06755,50000000.0
2008-11-13 08:40:00,2.06817,2.06996,2.06241,2.06344,47000000.0
2008-11-13 08:45:00,2.06446,2.06723,2.06239,2.06684,45000000.0
2008-11-13 08:50:00,2.06554,2.06961,2.06454,2.06664,46000000.0
2008-11-13 08:55:00,2.06714,2.07044,2.06497,2.06814,47000000.0
2008-11-13 09:00:00,2.06689,2.07667,2.06289,2.07299,41000000.0
2008-11-13 09:05:00,2.07492,2.07649,2.07184,2.07606,45000000.0
2008-11-13 09:10:00,2.07594,2.08435,2.07314,2.08136,43000000.0
2008-11-13 09:15:00,2.08023,2.0818,2.07675,2.07675,45000000.0
2008-11-13 09:20:00,2.08188,2.08614,2.0776,2.08023,42000000.0
2008-11-13 09:25:00,2.0797,2.08482,2.073,2.07496,44000000.0
2008-11-13 09:30:00,2.07576,2.08319,2.07428,2.07571,47000000.0
2008-11-13 09:35:00,2.07527,2.08177,2.07265,2.08125,44000000.0
2008-11-13 09:40:00,2.07486,2.0827,2.07339,2.08101,42000000.0
2008-11-13 09:45:00,2.08266,2.08273,2.07267,2.07548,43000000.0
2008-11-13 09:50:00,2.07636,2.08108,2.07218,2.07833,42000000.0
2008-11-13 09:55:00,2.07313,2.07872,2.06892,2.07612,42000000.0
2008-11-13 10:00:00,2.06989,2.07689,2.06841,2.06945,43000000.0
2008-11-13 10:05:00,2.06775,2.0751,2.06506,2.06733,45000000.0
2008-11-13 10:10:00,2.06737,2.07336,2.05752,2.06509,54000000.0
2008-11-13 10:15:00,2.06211,2.07042,2.06211,2.06393,38000000.0
2008-11-13 10:20:00,2.06527,2.06961,2.06299,2.0677,43000000.0
2008-11-13 10:25:00,2.06723,2.06774,2.06177,2.06293,36000000.0
2008-11-13 10:30:00,2.06677,2.06694,2.05827,2.06348,45000000.0
2008-11-13 10:35:00,2.06081,2.06193,2.05197,2.05352,45000000.0
2008-11-13 10:40:00,2.05925,2.06427,2.05484,2.06153,42000000.0
2008-11-13 10:45:00,2.06203,2.06393,2.05445,2.05445,49000000.0
2008-11-13 10:50:00,2.05326,2.06161,2.05326,2.0615,43000000.0
2008-11-13 10:55:00,2.06035,2.06324,2.05859,2.06139,42000000.0
2008-11-13 11:00:00,2.06041,2.06703,2.05606,2.05606,41000000.0
2008-11-13 11:05:00,2.05721,2.05832,2.05147,2.05247,46000000.0
2008-11-13 11:10:00,2.05661,2.05902,2.05218,2.05472,41000000.0
2008-11-13 11:15:00,2.05391,2.0562,2.0491,2.05254,45000000.0
2008-11-13 11:20:00,2.05054,2.05519,2.04554,2.04848,37000000.0
2008-11-13 11:25:00,2.04633,2.05026,2.04279,2.04594,45000000.0
2008-11-13 11:30:00,2.04917,2.0502,2.04438,2.04886,38000000.0
2008-11-13 11:35:00,2.04678,2.05151,2.04079,2.04525,51000000.0
2008-11-13 11:40:00,2.04561,2.04958,2.04231,2.04883,45000000.0
2008-11-13 11:45:00,2.04809,2.04876,2.04311,2.04675,48000000.0
2008-11-13 11:50:00,2.04684,2.05121,2.04463,2.05121,48000000.0
2008-11-13 11:55:00,2.0482,2.04954,2.04401,2.04779,35000000.0
2008-11-13 12:00:00,2.04768,2.0491,2.04361,2.0491,40000000.0
2008-11-13 12:05:00,2.04828,2.05001,2.04555,2.04662,48000000.0
2008-11-13 12:10:00,2.04979,2.05201,2.04756,2.04961,40000000.0
2008-11-13 12:15:00,2.04761,2.05234,2.04547,2.0483,46000000.0
2008-11-13 12:20:00,2.05102,2.05402,2.04831,2.04914,47000000.0
2008-11-13 12:25:00,2.05013,2.05357,2.04813,2.05128,46000000.0
2008-11-13 12:30:00,2.04812,2.05284,2.04421,2.04421,49000000.0
2008-11-13 12:35:00,2.04606,2.04716,2.04005,2.04005,41000000.0
2008-11-13 12:40:00,2.04464,2.05063,2.0421,2.0494,42000000.0
2008-11-13 12:45:00,2.05212,2.05212,2.04385,2.04385,47000000.0
2008-11-13 12:50:00,2.04722,2.05156,2.04394,2.05034,46000000.0
2008-11-13 12:55:00,2.05221,2.05373,2.042,2.04243,44000000.0
2008-11-13 13:00:00,2.04568,2.049,2.04283,2.04665,42000000.0
2008-11-13 13:05:00,2.0467,2.05066,2.04523,2.04757,42000000.0
2008-11-13 13:10:00,2.05158,2.05689,2.04742,2.0541,50000000.0
2008-11-13 13:15:00,2.05546,2.05571,2.05219,2.05524,45000000.0
2008-11-13 13:20:00,2.05398,2.05573,2.05097,2.05179,45000000.0
2008-11-13 13:25:00,2.05164,2.05484,2.04333,2.04333,46000000.0
2008-11-13 13:30:00,2.0444,2.04449,2.03757,2.04347,38000000.0
2008-11-13 13:35:00,2.04056,2.0447,2.04005,2.04362,43000000.0
2008-11-13 13:40:00,2.04084,2.04473,2.04084,2.04469,44000000.0
2008-11-13 13:45:00,2.04198,2.04561,2.04041,2.04542,51000000.0
2008-11-13 13:50:00,2.04532,2.04532,2.03207,2.04095,47000000.0
2008-11-13 13:55:00,2.04024,2.04161,2.03476,2.03676,42000000.0
2008-11-13 14:00:00,2.03775,2.03823,2.023,2.03286,46000000.0
2008-11-13 14:05:00,2.03336,2.03793,2.03252,2.03605,45000000.0
2008-11-13 14:10:00,2.03916,2.04482,2.03615,2.04239,46000000.0
2008-11-13 14:15:00,2.04411,2.04523,2.03955,2.04236,45000000.0
2008-11-13 14:20:00,2.04038,2.04424,2.03786,2.04182,44000000.0
2008-11-13 14:25:00,2.04461,2.04774,2.04139,2.04524,43000000.0
2008-11-13 14:30:00,2.04791,2.04791,2.04384,2.04411,43000000.0
2008-11-13 14:35:00,2.04497,2.04798,2.0425,2.04682,42000000.0
2008-11-13 14:40:00,2.04232,2.04488,2.03948,2.04004,47000000.0
2008-11-13 14:45:00,2.0404,2.04439,2.03951,2.04237,47000000.0
2008-11-13 14:50:00,2.04191,2.0446,2.04028,2.0424,46000000.0
2008-11-13 14:55:00,2.04625,2.0485,2.04341,2.0443,43000000.0
2008-11-13 15:00:00,2.04581,2.0513,2.04493,2.0511,42000000.0
2008-11-13 15:05:00,2.04776,2.05013,2.04519,2.04621,44000000.0
2008-11-13 15:10:00,2.04599,2.04725,2.04223,2.04525,47000000.0
2008-11-13 15:15:00,2.04722,2.04815,2.04299,2.04601,46000000.0
2008-11-13 15:20:00,2.04663,2.04924,2.04409,2.04579,45000000.0
2008-11-13 15:25:00,2.04955,2.04962,2.04566,2.04566,46000000.0
2008-11-13 15:30:00,2.0497,2.05474,2.04725,2.05139,51000000.0
2008-11-13 15:35:00,2.05575,2.05667,2.04858,2.04904,42000000.0
2008-11-13 15:40:00,2.05115,2.05158,2.04614,2.04614,47000000.0
2008-11-13 15:45:00,2.04684,2.04929,2.0419,2.04207,40000000.0
2008-11-13 15:50:00,2.04386,2.04844,2.0427,2.0455,38000000.0
2008-11-13 15:55:00,2.04056,2.04628,2.03994,2.04548,40000000.0
2008-11-13 16:00:00,2.04204,2.045,2.03892,2.03892,46000000.0
2008-11-13 16:05:00,2.04296,2.04323,2.03722,2.03784,46000000.0
2008-11-13 16:10:00,2.03754,2.04106,2.0352,2.03546,43000000.0
2008-11-13 16:15:00,2.03523,2.04275,2.03523,2.04275,50000000.0
2008-11-13 16:20:00,2.04233,2.04554,2.04107,2.0444,45000000.0
2008-11-13 16:25:00,2.04553,2.04685,2.04199,2.04258,42000000.0
2008-11-13 16:30:00,2.04494,2.04758,2.04219,2.04398,45000000.0
2008-11-13 16:35:00,2.04438,2.04918,2.04289,2.0491,47000000.0
2008-11-13 16:40:00,2.04968,2.05205,2.04534,2.04966,41000000.0
2008-11-13 16:45:00,2.049,2.05808,2.04605,2.05804,46000000.0
2008-11-13 16:50:00,2.05386,2.06004,2.05283,2.05299,43000000.0
2008-11-13 16:55:00,2.05228,2.05947,2.05211,2.05947,43000000.0
2008-11-13 17:00:00,2.0565,2.05972,2.05345,2.05381,41000000.0
2008-11-13 17:05:00,2.05649,2.05649,2.04824,2.05246,39000000.0
2008-11-13 17:10:00,2.05448,2.0555,2.04981,2.05333,40000000.0
2008-11-13 17:15:00,2.05313,2.05595,2.0516,2.05595,41000000.0
2008-11-13 17:20:00,2.05193,2.05787,2.04924,2.04924,50000000.0
2008-11-13 17:25:00,2.05404,2.06011,2.05102,2.05527,51000000.0
2008-11-13 17:30:00,2.05837,2.0588,2.05137,2.05326,45000000.0
2008-11-13 17:35:00,2.05666,2.05669,2.05052,2.0553,39000000.0
2008-11-13 17:40:00,2.05431,2.05715,2.05191,2.05249,47000000.0
2008-11-13 17:45:00,2.05183,2.05685,2.05123,2.05432,41000000.0
2008-11-13 17:50:00,2.05514,2.0602,2.05192,2.05662,48000000.0
2008-11-13 17:55:00,2.05822,2.05932,2.05355,2.05932,48000000.0
2008-11-13 18:00:00,2.05803,2.05803,2.05284,2.05726,39000000.0
2008-11-13 18:05:00,2.05551,2.05721,2.04837,2.05177,40000000.0
2008-11-13 18:10:00,2.05078,2.05591,2.05017,2.05584,50000000.0
2008-11-13 18:15:00,2.05441,2.0607,2.05323,2.05536,46000000.0
2008-11-13 18:20:00,2.05675,2.06285,2.05397,2.06284,40000000.0
2008-11-13 18:25:00,2.06228,2.06257,2.05617,2.05831,41000000.0
2008-11-13 18:30:00,2.06046,2.06126,2.05636,2.05813,41000000.0
2008-11-13 18:35:00,2.05759,2.05838,2.05256,2.05626,37000000.0
2008-11-13 18:40:00,2.05652,2.0636,2.05652,2.06087,44000000.0
2008-11-13 18:45:00,2.05971,2.06351,2.05806,2.06282,40000000.0
2008-11-13 18:50:00,2.06392,2.06424,2.05791,2.05878,44000000.0
2008-11-13 18:55:00,2.05969,2.06261,2.05806,2.06261,42000000.0
2008-11-13 19:00:00,2.0603,2.06366,2.05823,2.05823,40000000.0
2008-11-13 19:05:00,2.0569,2.05969,2.05457,2.05801,46000000.0
2008-11-13 19:10:00,2.05808,2.05971,2.05284,2.05284,44000000.0
2008-11-13 19:15:00,2.05597,2.06071,2.0521,2.06071,38000000.0
2008-11-13 19:20:00,2.06182,2.06182,2.05757,2.05891,36000000.0
2008-11-13 19:25:00,2.0596,2.06167,2.05469,2.06158,47000000.0
2008-11-13 19:30:00,2.06081,2.06332,2.05526,2.05644,41000000.0
2008-11-13 19:35:00,2.06015,2.06414,2.05664,2.06232,41000000.0
2008-11-13 19:40:00,2.05675,2.06463,2.05591,2.05987,41000000.0
2008-11-13 19:45:00,2.06326,2.0661,2.05691,2.0592,77000000.0
2008-11-13 19:50:00,2.05911,2.06947,2.05911,2.06947,102000000.0
2008-11-13 19:55:00,2.06962,2.07002,2.0604,2.06434,72000000.0
2008-11-13 20:00:00,2.06854,2.08534,2.0635,2.07774,78000000.0
2008-11-13 20:05:00,2.08443,2.09334,2.07904,2.08458,78000000.0
2008-11-13 20:10:00,2.0789,2.09062,2.07812,2.082,46000000.0
2008-11-13 20:15:00,2.08061,2.0885,2.07871,2.08549,62000000.0
2008-11-13 20:20:00,2.07989,2.08936,2.07808,2.07877,116000000.0
2008-11-13 20:25:00,2.08021,2.08765,2.07905,2.08133,92000000.0
2008-11-13 20:30:00,2.08722,2.08723,2.06746,2.0692,70000000.0
2008-11-13 20:35:00,2.06789,2.07817,2.06646,2.07787,89000000.0
2008-11-13 20:40:00,2.0736,2.08976,2.0736,2.08897,48000000.0
2008-11-13 20:45:00,2.0881,2.08903,2.07892,2.07975,73000000.0
2008-11-13 20:50:00,2.08568,2.09035,2.07946,2.08992,56000000.0
2008-11-13 20:55:00,2.08395,2.09055,2.07208,2.07364,58000000.0
2008-11-13 21:00:00,2.07875,2.08659,2.07443,2.08119,65000000.0
2008-11-13 21:05:00,2.08708,2.08708,2.07487,2.07916,40000000.0
2008-11-13 21:10:00,2.07595,2.08499,2.07518,2.07541,39000000.0
2008-11-13 21:15:00,2.07789,2.08824,2.07375,2.07748,45000000.0
2008-11-13 21:20:00,2.07383,2.0877,2.07383,2.07953,40000000.0
2008-11-13 21:25:00,2.07784,2.08689,2.07633,2.08046,46000000.0
2008-11-13 21:30:00,2.07831,2.08677,2.07762,2.08335,43000000.0
2008-11-13 21:35:00,2.085,2.09928,2.07825,2.09389,39000000.0
2008-11-13 21:40:00,2.09674,2.10475,2.09352,2.09839,43000000.0
2008-11-13 21:45:00,2.09761,2.10332,2.09227,2.09434,40000000.0
2008-11-13 21:50:00,2.09993,2.10027,2.08909,2.09532,44000000.0
2008-11-13 21:55:00,2.08798,2.09375,2.08275,2.08317,44000000.0
2008-11-13 22:00:00,2.0857,2.08973,2.08017,2.08666,46000000.0
2008-11-13 22:05:00,2.08108,2.09002,2.08087,2.08165,77000000.0
2008-11-13 22:10:00,2.08225,2.08858,2.0803,2.08607,53000000.0
2008-11-13 22:15:00,2.08355,2.08989,2.07923,2.08935,78000000.0
2008-11-13 22:20:00,2.08435,2.09032,2.0819,2.08578,41000000.0
2008-11-13 22:25:00,2.09051,2.09421,2.08616,2.09369,59000000.0
2008-11-13 22:30:00,2.09362,2.09362,2.08619,2.08693,76000000.0
2008-11-13 22:35:00,2.09173,2.09173,2.07809,2.0833,46000000.0
2008-11-13 22:40:00,2.07868,2.0881,2.07833,2.08457,41000000.0
2008-11-13 22:45:00,2.08412,2.08666,2.07877,2.07911,42000000.0
2008-11-13 22:50:00,2.08422,2.09127,2.0787,2.08667,57000000.0
2008-11-13 22:55:00,2.08854,2.10062,2.08549,2.09365,42000000.0
2008-11-13 23:00:00,2.0955,2.09794,2.08772,2.08772,45000000.0
2008-11-13 23:05:00,2.09163,2.09903,2.08659,2.09224,41000000.0
2008-11-13 23:10:00,2.09071,2.09333,2.08576,2.08907,45000000.0
2008-11-13 23:15:00,2.08815,2.09255,2.07848,2.07848,39000000.0
2008-11-13 23:20:00,2.08512,2.08632,2.07864,2.08219,47000000.0
2008-11-13 23:25:00,2.08124,2.08523,2.07503,2.07572,40000000.0
2008-11-13 23:30:00,2.07556,2.08205,2.07432,2.08194,46000000.0
2008-11-13 23:35:00,2.08205,2.08264,2.07627,2.08264,37000000.0
2008-11-13 23:40:00,2.07781,2.08318,2.07423,2.08136,41000000.0
2008-11-13 23:45:00,2.07702,2.08454,2.0757,2.08454,43000000.0
2008-11-13 23:50:00,2.07992,2.09441,2.07924,2.08886,44000000.0
2008-11-13 23:55:00,2.0873,2.08841,2.08243,2.08617,42000000.0
2008-11-14 00:00:00,2.08,2.08905,2.07935,2.08905,44000000.0
2008-11-14 00:05:00,2.08312,2.09006,2.08275,2.08275,38000000.0
2008-11-14 00:10:00,2.08203,2.08595,2.0787,2.08348,43000000.0
2008-11-14 00:15:00,2.08306,2.08306,2.07489,2.07871,45000000.0
2008-11-14 00:20:00,2.07638,2.07889,2.07479,2.07554,42000000.0
2008-11-14 00:25:00,2.07343,2.07539,2.06956,2.07194,39000000.0
2008-11-14 00:30:00,2.07165,2.07407,2.07135,2.07407,39000000.0
2008-11-14 00:35:00,2.07464,2.08241,2.07341,2.08192,42000000.0
2008-11-14 00:40:00,2.08248,2.08414,2.08193,2.08285,50000000.0
2008-11-14 00:45:00,2.08284,2.08381,2.08272,2.08301,34000000.0
2008-11-14 00:50:00,2.08348,2.08424,2.08268,2.08268,42000000.0
2008-11-14 00:55:00,2.08216,2.08364,2.08207,2.08353,46000000.0
2008-11-14 01:00:00,2.08668,2.08668,2.07802,2.07803,43000000.0
2008-11-14 01:05:00,2.07826,2.08242,2.07826,2.07915,39000000.0
2008-11-14 01:10:00,2.07891,2.07928,2.07832,2.07871,42000000.0
2008-11-14 01:15:00,2.08163,2.08355,2.0787,2.07873,40000000.0
2008-11-14 01:20:00,2.079,2.0819,2.07511,2.07797,38000000.0
2008-11-14 01:25:00,2.07871,2.08029,2.07862,2.07974,37000000.0
2008-11-14 01:30:00,2.08052,2.08845,2.08052,2.08795,48000000.0
2008-11-14 01:35:00,2.0886,2.08945,2.08745,2.08777,46000000.0
2008-11-14 01:40:00,2.08778,2.08889,2.08323,2.08344,39000000.0
2008-11-14 01:45:00,2.08351,2.088,2.08351,2.08562,42000000.0
2008-11-14 01:50:00,2.0852,2.08739,2.08311,2.08658,37000000.0
2008-11-14 01:55:00,2.08625,2.08625,2.08046,2.08046,37000000.0
2008-11-14 02:00:00,2.07952,2.08002,2.0776,2.0776,37000000.0
2008-11-14 02:05:00,2.07732,2.07922,2.07732,2.07795,43000000.0
2008-11-14 02:10:00,2.07825,2.07837,2.07786,2.07818,45000000.0
2008-11-14 02:15:00,2.07893,2.08088,2.07809,2.07834,43000000.0
2008-11-14 02:20:00,2.0782,2.07848,2.07696,2.07758,48000000.0
2008-11-14 02:25:00,2.07777,2.07813,2.07663,2.07664,65000000.0
2008-11-14 02:30:00,2.0794,2.0794,2.07526,2.07684,59000000.0
2008-11-14 02:35:00,2.07683,2.07737,2.07653,2.07729,45000000.0
2008-11-14 02:40:00,2.07751,2.07861,2.07749,2.07749,42000000.0
2008-11-14 02:45:00,2.08063,2.08063,2.0757,2.0757,45000000.0
2008-11-14 02:50:00,2.07524,2.07768,2.07524,2.07535,46000000.0
2008-11-14 02:55:00,2.07527,2.08292,2.07249,2.07284,64000000.0
2008-11-14 03:00:00,2.07269,2.07504,2.07161,2.07161,61000000.0
2008-11-14 03:05:00,2.07402,2.07905,2.0731,2.07398,38000000.0
2008-11-14 03:10:00,2.07414,2.07562,2.0736,2.07514,56000000.0
2008-11-14 03:15:00,2.07686,2.07822,2.07398,2.07504,40000000.0
2008-11-14 03:20:00,2.07517,2.0761,2.07452,2.07452,44000000.0
2008-11-14 03:25:00,2.07465,2.0828,2.07452,2.08261,41000000.0
2008-11-14 03:30:00,2.07733,2.08472,2.07368,2.07426,40000000.0
2008-11-14 03:35:00,2.07403,2.0744,2.0732,2.07335,49000000.0
2008-11-14 03:40:00,2.07284,2.07339,2.07226,2.07282,43000000.0
2008-11-14 03:45:00,2.07599,2.08,2.07195,2.08,47000000.0
2008-11-14 03:50:00,2.08047,2.08107,2.0801,2.08035,40000000.0
2008-11-14 03:55:00,2.08122,2.08164,2.07294,2.07349,46000000.0
2008-11-14 04:00:00,2.07754,2.07754,2.07272,2.074,45000000.0
2008-11-14 04:05:00,2.07366,2.07435,2.07327,2.07359,48000000.0
2008-11-14 04:10:00,2.07347,2.07497,2.07338,2.07497,46000000.0
2008-11-14 04:15:00,2.07744,2.07744,2.07437,2.07486,40000000.0
2008-11-14 04:20:00,2.0752,2.07523,2.07367,2.07396,37000000.0
2008-11-14 04:25:00,2.07408,2.07557,2.07344,2.07467,43000000.0
2008-11-14 04:30:00,2.07547,2.07669,2.07374,2.07429,37000000.0
2008-11-14 04:35:00,2.07417,2.07543,2.07384,2.07518,40000000.0
2008-11-14 04:40:00,2.07498,2.07501,2.07312,2.07431,44000000.0
2008-11-14 04:45:00,2.07507,2.07597,2.07299,2.07357,43000000.0
2008-11-14 04:50:00,2.07276,2.07458,2.07269,2.0737,44000000.0
2008-11-14 04:55:00,2.07371,2.07592,2.07342,2.07551,32000000.0
2008-11-14 05:00:00,2.07882,2.07882,2.07509,2.07553,45000000.0
2008-11-14 05:05:00,2.07553,2.0765,2.0753,2.07636,48000000.0
2008-11-14 05:10:00,2.07622,2.07655,2.07571,2.07636,42000000.0
2008-11-14 05:15:00,2.07879,2.07879,2.07635,2.07683,48000000.0
2008-11-14 05:20:00,2.07669,2.07669,2.07543,2.07582,44000000.0
2008-11-14 05:25:00,2.07573,2.07637,2.0753,2.07574,38000000.0
2008-11-14 05:30:00,2.07774,2.07909,2.07598,2.07764,44000000.0
2008-11-14 05:35:00,2.07759,2.0777,2.07618,2.07755,42000000.0
2008-11-14 05:40:00,2.07735,2.0799,2.07696,2.07863,40000000.0
2008-11-14 05:45:00,2.08125,2.08125,2.07713,2.07837,40000000.0
2008-11-14 05:50:00,2.07841,2.08091,2.07825,2.08063,38000000.0
2008-11-14 05:55:00,2.08042,2.08127,2.07986,2.08011,44000000.0
2008-11-14 06:00:00,2.08234,2.08234,2.07895,2.07918,42000000.0
2008-11-14 06:05:00,2.07893,2.07924,2.07814,2.07814,40000000.0
2008-11-14 06:10:00,2.07792,2.07823,2.07658,2.07658,45000000.0
2008-11-14 06:15:00,2.07827,2.07827,2.07407,2.07407,45000000.0
2008-11-14 06:20:00,2.07373,2.07403,2.07027,2.07183,48000000.0
2008-11-14 06:25:00,2.07216,2.07247,2.07121,2.07202,45000000.0
2008-11-14 06:30:00,2.07414,2.07414,2.07033,2.07223,52000000.0
2008-11-14 06:35:00,2.07235,2.0726,2.06961,2.07035,47000000.0
2008-11-14 06:40:00,2.0707,2.07142,2.06989,2.07113,49000000.0
2008-11-14 06:45:00,2.07315,2.07315,2.06955,2.06955,46000000.0
2008-11-14 06:50:00,2.07041,2.07257,2.07041,2.07217,42000000.0
2008-11-14 06:55:00,2.07211,2.07211,2.07083,2.07121,45000000.0
2008-11-14 07:00:00,2.07454,2.07454,2.07118,2.07278,42000000.0
2008-11-14 07:05:00,2.07313,2.0732,2.07163,2.07275,46000000.0
2008-11-14 07:10:00,2.07248,2.07329,2.07169,2.07315,41000000.0
2008-11-14 07:15:00,2.07682,2.07682,2.07238,2.07256,40000000.0
2008-11-14 07:20:00,2.07241,2.0726,2.07165,2.07227,44000000.0
2008-11-14 07:25:00,2.07278,2.07406,2.07278,2.07332,45000000.0
2008-11-14 07:30:00,2.07638,2.07638,2.07295,2.07347,45000000.0
2008-11-14 07:35:00,2.07312,2.07342,2.0706,2.07119,44000000.0
2008-11-14 07:40:00,2.07086,2.07165,2.07034,2.07056,44000000.0
2008-11-14 07:45:00,2.07344,2.07344,2.07046,2.07104,39000000.0
2008-11-14 07:50:00,2.07066,2.07101,2.06806,2.07055,42000000.0
2008-11-14 07:55:00,2.07067,2.07234,2.07057,2.07234,43000000.0
2008-11-14 08:00:00,2.07351,2.07477,2.07308,2.07387,41000000.0
2008-11-14 08:05:00,2.07285,2.07285,2.06893,2.07134,36000000.0
2008-11-14 08:10:00,2.07005,2.07209,2.06569,2.06575,46000000.0
2008-11-14 08:15:00,2.06545,2.06844,2.06379,2.06504,47000000.0
2008-11-14 08:20:00,2.06578,2.06902,2.06556,2.06766,43000000.0
2008-11-14 08:25:00,2.06757,2.07006,2.0673,2.06971,44000000.0
2008-11-14 08:30:00,2.07062,2.072,2.06934,2.07089,45000000.0
2008-11-14 08:35:00,2.07097,2.07097,2.06785,2.06836,50000000.0
2008-11-14 08:40:00,2.06886,2.06888,2.06674,2.06743,47000000.0
2008-11-14 08:45:00,2.06839,2.06966,2.06674,2.06694,45000000.0
2008-11-14 08:50:00,2.06649,2.06703,2.06547,2.06685,46000000.0
2008-11-14 08:55:00,2.06689,2.06777,2.06669,2.06755,47000000.0
2008-11-14 09:00:00,2.07124,2.07124,2.06655,2.06864,41000000.0
2008-11-14 09:05:00,2.06876,2.06939,2.06829,2.06829,45000000.0
2008-11-14 09:10:00,2.06831,2.06867,2.0668,2.06867,43000000.0
2008-11-14 09:15:00,2.06987,2.07356,2.06935,2.07041,45000000.0
2008-11-14 09:20:00,2.07074,2.07081,2.06903,2.06952,42000000.0
2008-11-14 09:25:00,2.06893,2.07362,2.06809,2.07189,44000000.0
2008-11-14 09:30:00,2.07519,2.07519,2.07097,2.07328,47000000.0
2008-11-14 09:35:00,2.07297,2.07329,2.06892,2.07067,44000000.0
2008-11-14 09:40:00,2.07195,2.07228,2.06799,2.06947,42000000.0
2008-11-14 09:45:00,2.07237,2.07237,2.06833,2.07138,43000000.0
2008-11-14 09:50:00,2.07072,2.07812,2.07072,2.0761,42000000.0
2008-11-14 09:55:00,2.07533,2.07979,2.07478,2.07478,42000000.0
2008-11-14 10:00:00,2.07499,2.07809,2.0739,2.07799,43000000.0
2008-11-14 10:05:00,2.07739,2.08016,2.07638,2.07698,45000000.0
2008-11-14 10:10:00,2.07718,2.07896,2.07703,2.07791,54000000.0
2008-11-14 10:15:00,2.07893,2.08645,2.07783,2.08607,38000000.0
2008-11-14 10:20:00,2.08613,2.08613,2.08221,2.08449,43000000.0
2008-11-14 10:25:00,2.08434,2.08438,2.07687,2.0784,36000000.0
2008-11-14 10:30:00,2.07898,2.08105,2.07388,2.07497,45000000.0
2008-11-14 10:35:00,2.07581,2.07581,2.07105,2.07105,45000000.0
2008-11-14 10:40:00,2.07103,2.07419,2.07088,2.07313,42000000.0
2008-11-14 10:45:00,2.0704,2.07255,2.06686,2.07129,49000000.0
2008-11-14 10:50:00,2.07088,2.0747,2.07088,2.0727,43000000.0
2008-11-14 10:55:00,2.0729,2.07461,2.07007,2.07211,42000000.0
2008-11-14 11:00:00,2.07359,2.07487,2.07034,2.07253,41000000.0
2008-11-14 11:05:00,2.0747,2.07493,2.07031,2.07031,46000000.0
2008-11-14 11:10:00,2.07163,2.07487,2.07047,2.07293,41000000.0
2008-11-14 11:15:00,2.07274,2.07388,2.07046,2.07328,45000000.0
2008-11-14 11:20:00,2.07215,2.073,2.06977,2.0699,37000000.0
2008-11-14 11:25:00,2.06969,2.07289,2.06848,2.07289,45000000.0
2008-11-14 11:30:00,2.07166,2.07338,2.07003,2.07159,38000000.0
2008-11-14 11:35:00,2.07099,2.07387,2.07005,2.0734,51000000.0
2008-11-14 11:40:00,2.07143,2.07725,2.07143,2.07688,45000000.0
2008-11-14 11:45:00,2.07727,2.07821,2.07457,2.07565,48000000.0
2008-11-14 11:50:00,2.07342,2.07622,2.07322,2.07501,48000000.0
2008-11-14 11:55:00,2.07589,2.07659,2.07164,2.07271,35000000.0
2008-11-14 12:00:00,2.07216,2.07384,2.07058,2.07135,40000000.0
2008-11-14 12:05:00,2.07199,2.07341,2.06984,2.07341,48000000.0
2008-11-14 12:10:00,2.07123,2.07352,2.07022,2.07025,40000000.0
2008-11-14 12:15:00,2.07193,2.07265,2.06922,2.07251,46000000.0
2008-11-14 12:20:00,2.07244,2.07244,2.06863,2.0694,47000000.0
2008-11-14 12:25:00,2.0688,2.07331,2.06856,2.07269,46000000.0
2008-11-14 12:30:00,2.0721,2.07283,2.06886,2.06886,49000000.0
2008-11-14 12:35:00,2.07027,2.07179,2.06848,2.06865,41000000.0
2008-11-14 12:40:00,2.06899,2.07423,2.06899,2.07182,42000000.0
2008-11-14 12:45:00,2.07298,2.07427,2.07111,2.07368,47000000.0
2008-11-14 12:50:00,2.07119,2.07465,2.07087,2.07256,46000000.0
2008-11-14 12:55:00,2.07452,2.07453,2.07124,2.07302,44000000.0
2008-11-14 13:00:00,2.07153,2.07344,2.06996,2.07049,42000000.0
2008-11-14 13:05:00,2.07204,2.073,2.06928,2.07175,42000000.0
2008-11-14 13:10:00,2.07127,2.07155,2.06873,2.07093,50000000.0
2008-11-14 13:15:00,2.0695,2.0725,2.06918,2.06944,45000000.0
2008-11-14 13:20:00,2.06902,2.07415,2.06902,2.07379,45000000.0
2008-11-14 13:25:00,2.07313,2.07344,2.0709,2.0709,46000000.0
2008-11-14 13:30:00,2.07307,2.07324,2.07002,2.07011,38000000.0
2008-11-14 13:35:00,2.06988,2.07219,2.06981,2.07167,43000000.0
2008-11-14 13:40:00,2.07172,2.07241,2.06981,2.07228,44000000.0
2008-11-14 13:45:00,2.07057,2.07298,2.06907,2.07231,51000000.0
2008-11-14 13:50:00,2.07287,2.07388,2.0712,2.07203,47000000.0
2008-11-14 13:55:00,2.07129,2.07361,2.06969,2.07184,42000000.0
2008-11-14 14:00:00,2.06998,2.07135,2.0683,2.0689,46000000.0
2008-11-14 14:05:00,2.07016,2.07042,2.0671,2.06808,45000000.0
2008-11-14 14:10:00,2.06836,2.07125,2.06819,2.07042,46000000.0
2008-11-14 14:15:00,2.07056,2.07056,2.06743,2.0699,45000000.0
2008-11-14 14:20:00,2.07027,2.07183,2.06629,2.06836,44000000.0
2008-11-14 14:25:00,2.06875,2.06933,2.06606,2.0668,43000000.0
2008-11-14 14:30:00,2.06815,2.06855,2.06493,2.06624,43000000.0
2008-11-14 14:35:00,2.06589,2.07061,2.06541,2.07061,42000000.0
2008-11-14 14:40:00,2.07001,2.07111,2.06747,2.07105,47000000.0
2008-11-14 14:45:00,2.07092,2.07258,2.06915,2.0715,47000000.0
2008-11-14 14:50:00,2.06971,2.07336,2.0696,2.07307,46000000.0
2008-11-14 14:55:00,2.0712,2.07462,2.06972,2.07251,43000000.0
2008-11-14 15:00:00,2.07446,2.07475,2.07072,2.07353,42000000.0
2008-11-14 15:05:00,2.07469,2.07593,2.07214,2.07421,44000000.0
2008-11-14 15:10:00,2.07152,2.07486,2.06922,2.07184,47000000.0
2008-11-14 15:15:00,2.07044,2.07353,2.06976,2.06981,46000000.0
2008-11-14 15:20:00,2.07071,2.07195,2.06833,2.06847,45000000.0
2008-11-14 15:25:00,2.06941,2.06975,2.06429,2.06582,46000000.0
2008-11-14 15:30:00,2.06685,2.07064,2.06479,2.06569,51000000.0
2008-11-14 15:35:00,2.06651,2.07164,2.06651,2.06812,42000000.0
2008-11-14 15:40:00,2.06722,2.07126,2.06681,2.06844,47000000.0
2008-11-14 15:45:00,2.07016,2.07306,2.0677,2.06807,40000000.0
2008-11-14 15:50:00,2.06937,2.06937,2.05714,2.06484,38000000.0
2008-11-14 15:55:00,2.06566,2.06595,2.06155,2.06187,40000000.0
2008-11-14 16:00:00,2.06257,2.06348,2.0585,2.0585,46000000.0
2008-11-14 16:05:00,2.05829,2.05906,2.05719,2.05855,46000000.0
2008-11-14 16:10:00,2.05888,2.0591,2.05104,2.05421,43000000.0
2008-11-14 16:15:00,2.0543,2.05801,2.05379,2.0575,50000000.0
2008-11-14 16:20:00,2.05788,2.05874,2.05525,2.05874,45000000.0
2008-11-14 16:25:00,2.05935,2.05983,2.05686,2.05964,42000000.0
2008-11-14 16:30:00,2.05817,2.06041,2.0563,2.05755,45000000.0
2008-11-14 16:35:00,2.05531,2.05929,2.05322,2.05792,47000000.0
2008-11-14 16:40:00,2.05976,2.05996,2.05245,2.05256,41000000.0
2008-11-14 16:45:00,2.0535,2.05537,2.05141,2.05196,46000000.0
2008-11-14 16:50:00,2.05045,2.05212,2.04618,2.04644,43000000.0
2008-11-14 16:55:00,2.04741,2.0477,2.04192,2.04508,43000000.0
2008-11-14 17:00:00,2.04435,2.04563,2.04069,2.04331,41000000.0
2008-11-14 17:05:00,2.04215,2.04616,2.04088,2.04616,39000000.0
2008-11-14 17:10:00,2.04512,2.0464,2.04061,2.04381,40000000.0
2008-11-14 17:15:00,2.04415,2.04434,2.03929,2.04241,41000000.0
2008-11-14 17:20:00,2.0415,2.04275,2.03737,2.04075,50000000.0
2008-11-14 17:25:00,2.04061,2.04228,2.0367,2.03713,51000000.0
2008-11-14 17:30:00,2.0372,2.04363,2.03577,2.04316,45000000.0
2008-11-14 17:35:00,2.04299,2.04327,2.03917,2.0403,39000000.0
2008-11-14 17:40:00,2.03915,2.04585,2.03915,2.04274,47000000.0
2008-11-14 17:45:00,2.04298,2.04661,2.04106,2.04534,41000000.0
2008-11-14 17:50:00,2.04426,2.0484,2.04326,2.04702,48000000.0
2008-11-14 17:55:00,2.04497,2.04936,2.0442,2.04819,48000000.0
2008-11-14 18:00:00,2.04996,2.05508,2.04854,2.05347,39000000.0
2008-11-14 18:05:00,2.05105,2.05181,2.04827,2.05086,40000000.0
2008-11-14 18:10:00,2.0475,2.04978,2.04487,2.04704,50000000.0
2008-11-14 18:15:00,2.04589,2.04829,2.04153,2.04272,46000000.0
2008-11-14 18:20:00,2.04398,2.04604,2.03978,2.04604,40000000.0
2008-11-14 18:25:00,2.04367,2.04537,2.04153,2.04461,25000000.0
2008-11-14 18:35:00,2.04527,2.04645,2.0416,2.04503,37000000.0
2008-11-14 18:40:00,2.04549,2.04713,2.04316,2.04448,44000000.0
2008-11-14 18:45:00,2.04501,2.04912,2.04487,2.04716,40000000.0
2008-11-14 18:50:00,2.0471,2.0486,2.04598,2.04809,24000000.0
2008-11-14 18:55:00,2.04484,2.04696,2.04435,2.04696,19000000.0
2008-11-14 19:00:00,2.04545,2.05033,2.04387,2.04625,40000000.0
2008-11-14 19:05:00,2.04739,2.05018,2.04175,2.04293,46000000.0
2008-11-14 19:10:00,2.04375,2.04534,2.03611,2.04264,44000000.0
2008-11-14 19:15:00,2.03665,2.04244,2.03376,2.03594,38000000.0
2008-11-14 19:20:00,2.03362,2.04626,2.03351,2.04102,36000000.0
2008-11-14 19:25:00,2.04957,2.05245,2.04277,2.04802,47000000.0
2008-11-14 19:30:00,2.04662,2.05228,2.04437,2.04547,41000000.0
2008-11-14 19:35:00,2.0496,2.05702,2.04779,2.05284,41000000.0
2008-11-14 19:40:00,2.05175,2.05765,2.04895,2.05082,41000000.0
2008-11-14 19:45:00,2.05674,2.06081,2.05132,2.056,77000000.0
2008-11-14 19:50:00,2.05107,2.05714,2.04762,2.05073,102000000.0
2008-11-14 19:55:00,2.05533,2.05627,2.05004,2.05074,72000000.0
2008-11-14 20:00:00,2.05459,2.05459,2.04153,2.05313,78000000.0
2008-11-14 20:05:00,2.05319,2.05393,2.0413,2.05393,78000000.0
2008-11-14 20:10:00,2.05027,2.05257,2.04726,2.05148,46000000.0
2008-11-14 20:15:00,2.05081,2.05488,2.04701,2.05423,62000000.0
2008-11-14 20:20:00,2.04944,2.05584,2.04889,2.05024,116000000.0
2008-11-14 20:25:00,2.05146,2.05654,2.04828,2.05082,92000000.0
2008-11-14 20:30:00,2.05055,2.0593,2.05055,2.05736,70000000.0
2008-11-14 20:35:00,2.0554,2.05753,2.04802,2.0568,89000000.0
2008-11-14 20:40:00,2.05347,2.05946,2.05303,2.05618,48000000.0
2008-11-14 20:45:00,2.0559,2.05707,2.04742,2.05631,73000000.0
2008-11-14 20:50:00,2.05784,2.05912,2.04841,2.05351,56000000.0
2008-11-14 20:55:00,2.05939,2.06064,2.0553,2.05883,58000000.0
2008-11-14 21:00:00,2.05835,2.0596,2.05165,2.0594,65000000.0
2008-11-14 21:05:00,2.0559,2.06194,2.04942,2.05299,40000000.0
2008-11-14 21:10:00,2.05275,2.05333,2.04507,2.04952,39000000.0
2008-11-14 21:15:00,2.04708,2.05208,2.04369,2.05208,45000000.0
2008-11-14 21:20:00,2.04976,2.05412,2.04635,2.04893,40000000.0
2008-11-14 21:25:00,2.05449,2.05462,2.0465,2.05182,46000000.0
2008-11-14 21:30:00,2.05018,2.05268,2.04352,2.04942,43000000.0
2008-11-14 21:35:00,2.04593,2.05187,2.04392,2.04555,39000000.0
2008-11-14 21:40:00,2.04932,2.05255,2.04603,2.04611,43000000.0
2008-11-14 21:45:00,2.05067,2.0612,2.04755,2.05713,40000000.0
2008-11-14 21:50:00,2.05689,2.06017,2.05415,2.05533,44000000.0
2008-11-14 21:55:00,2.05939,2.05939,2.05096,2.05746,44000000.0
2008-11-14 22:00:00,2.0545,2.05792,2.04887,2.04889,46000000.0
2008-11-14 22:05:00,2.04931,2.05818,2.04817,2.05271,79000000.0
2008-11-14 22:10:00,2.0532,2.05918,2.05074,2.05472,53000000.0
2008-11-14 22:15:00,2.05451,2.0592,2.05132,2.05568,78000000.0
2008-11-14 22:20:00,2.06118,2.06167,2.05627,2.06136,41000000.0
2008-11-14 22:25:00,2.0562,2.06151,2.05372,2.05811,59000000.0
2008-11-14 22:30:00,2.05652,2.05748,2.04669,2.05279,76000000.0
2008-11-14 22:35:00,2.04861,2.05477,2.04816,2.05192,46000000.0
2008-11-14 22:40:00,2.04748,2.05285,2.04466,2.04486,44000000.0
2008-11-14 22:45:00,2.04649,2.04961,2.04152,2.04863,42000000.0
2008-11-14 22:50:00,2.0489,2.04921,2.0385,2.0385,57000000.0
2008-11-14 22:55:00,2.04197,2.04876,2.04086,2.04876,42000000.0
2008-11-14 23:00:00,2.04932,2.04956,2.0444,2.0479,45000000.0
2008-11-14 23:05:00,2.04779,2.05299,2.04292,2.05015,41000000.0
2008-11-14 23:10:00,2.05097,2.05851,2.05097,2.05397,45000000.0
2008-11-14 23:15:00,2.05802,2.05802,2.04975,2.04975,39000000.0
2008-11-14 23:20:00,2.0539,2.0539,2.03986,2.04731,47000000.0
2008-11-14 23:25:00,2.04626,2.04812,2.04331,2.04812,40000000.0
2008-11-14 23:30:00,2.04352,2.04768,2.04191,2.04635,46000000.0
2008-11-14 23:35:00,2.04245,2.04869,2.04182,2.04869,37000000.0
2008-11-14 23:40:00,2.04418,2.04959,2.04339,2.04725,41000000.0
2008-11-14 23:45:00,2.03656,2.04462,2.03656,2.04342,43000000.0
2008-11-14 23:50:00,2.03973,2.04513,2.03973,2.0443,47000000.0
2008-11-14 23:55:00,2.04148,2.04554,2.04015,2.04554,42000000.0
2008-11-17 00:00:00,2.02497,2.02706,2.02183,2.02249,44000000.0
2008-11-17 00:05:00,2.02201,2.0245,2.02201,2.02439,38000000.0
2008-11-17 00:10:00,2.02463,2.02465,2.0235,2.02358,43000000.0
2008-11-17 00:15:00,2.0251,2.02546,2.02202,2.0222,45000000.0
2008-11-17 00:20:00,2.02321,2.02459,2.02271,2.02432,42000000.0
2008-11-17 00:25:00,2.02461,2.02713,2.02431,2.02485,39000000.0
2008-11-17 00:30:00,2.02551,2.02705,2.02245,2.02269,39000000.0
2008-11-17 00:35:00,2.02332,2.02413,2.02251,2.02361,34000000.0
2008-11-17 00:40:00,2.02394,2.02732,2.02288,2.02732,50000000.0
2008-11-17 00:45:00,2.02286,2.02335,2.02179,2.02181,42000000.0
2008-11-17 00:50:00,2.02197,2.02227,2.01859,2.01897,42000000.0
2008-11-17 00:55:00,2.01889,2.02015,2.01868,2.01984,46000000.0
2008-11-17 01:00:00,2.02326,2.02326,2.02007,2.02042,43000000.0
2008-11-17 01:05:00,2.02002,2.02132,2.01972,2.0206,39000000.0
2008-11-17 01:10:00,2.02021,2.02199,2.02018,2.02184,42000000.0
2008-11-17 01:15:00,2.02566,2.02566,2.02045,2.02087,40000000.0
2008-11-17 01:20:00,2.02141,2.02141,2.01924,2.01959,38000000.0
2008-11-17 01:25:00,2.0203,2.02624,2.01924,2.02577,37000000.0
2008-11-17 01:30:00,2.02978,2.02978,2.02593,2.02786,48000000.0
2008-11-17 01:35:00,2.02777,2.02832,2.02613,2.02666,46000000.0
2008-11-17 01:40:00,2.02677,2.02748,2.02526,2.02589,39000000.0
2008-11-17 01:45:00,2.02592,2.02719,2.0237,2.02665,24000000.0
2008-11-17 01:50:00,2.0258,2.03036,2.02497,2.02516,22000000.0
2008-11-17 01:55:00,2.03092,2.03142,2.03059,2.03059,28000000.0
2008-11-17 02:00:00,2.03286,2.03439,2.03225,2.03365,37000000.0
2008-11-17 02:05:00,2.03337,2.04298,2.03272,2.0425,27000000.0
2008-11-17 02:10:00,2.04292,2.04386,2.04171,2.04262,42000000.0
2008-11-17 02:15:00,2.04297,2.04487,2.04283,2.04346,39000000.0
2008-11-17 02:20:00,2.04364,2.04641,2.04322,2.04582,46000000.0
2008-11-17 02:25:00,2.0461,2.04724,2.04554,2.04668,48000000.0
2008-11-17 02:30:00,2.04973,2.04973,2.04488,2.04568,37000000.0
2008-11-17 02:35:00,2.04511,2.05561,2.04168,2.05048,38000000.0
2008-11-17 02:40:00,2.05039,2.05723,2.05039,2.05723,40000000.0
2008-11-17 02:45:00,2.06087,2.06572,2.05268,2.06536,42000000.0
2008-11-17 02:50:00,2.06397,2.06415,2.05295,2.05819,39000000.0
2008-11-17 02:55:00,2.05822,2.05996,2.05756,2.05979,43000000.0
2008-11-17 03:00:00,2.06297,2.06297,2.05698,2.05722,46000000.0
2008-11-17 03:05:00,2.05787,2.05965,2.0524,2.05424,42000000.0
2008-11-17 03:10:00,2.05418,2.05954,2.05311,2.0588,51000000.0
2008-11-17 03:15:00,2.0592,2.06229,2.0592,2.06117,50000000.0
2008-11-17 03:20:00,2.06127,2.06163,2.0593,2.06033,42000000.0
2008-11-17 03:25:00,2.06023,2.06201,2.06004,2.06082,39000000.0
2008-11-17 03:30:00,2.06359,2.06359,2.05968,2.05968,39000000.0
2008-11-17 03:35:00,2.06028,2.06217,2.06008,2.06093,42000000.0
2008-11-17 03:40:00,2.06078,2.06721,2.05836,2.06577,45000000.0
2008-11-17 03:45:00,2.05983,2.06641,2.05476,2.05651,43000000.0
2008-11-17 03:50:00,2.0567,2.05696,2.05467,2.05497,38000000.0
2008-11-17 03:55:00,2.05574,2.05768,2.05462,2.05768,44000000.0
2008-11-17 04:00:00,2.05783,2.06072,2.05621,2.0573,42000000.0
2008-11-17 04:05:00,2.05775,2.07022,2.05775,2.06801,41000000.0
2008-11-17 04:10:00,2.06863,2.06863,2.06728,2.06777,43000000.0
2008-11-17 04:15:00,2.0683,2.06841,2.06689,2.0672,41000000.0
2008-11-17 04:20:00,2.06798,2.06798,2.0667,2.0667,37000000.0
2008-11-17 04:25:00,2.06724,2.06823,2.06568,2.06716,46000000.0
2008-11-17 04:30:00,2.07051,2.07051,2.06347,2.06359,40000000.0
2008-11-17 04:35:00,2.06381,2.06524,2.06381,2.06459,47000000.0
2008-11-17 04:40:00,2.06466,2.06487,2.06345,2.06352,39000000.0
2008-11-17 04:45:00,2.06702,2.06702,2.0635,2.06466,45000000.0
2008-11-17 04:50:00,2.06428,2.0658,2.06421,2.06535,41000000.0
2008-11-17 04:55:00,2.06496,2.06519,2.06409,2.0641,45000000.0
2008-11-17 05:00:00,2.06705,2.06705,2.06262,2.06353,42000000.0
2008-11-17 05:05:00,2.06388,2.06396,2.0631,2.06344,57000000.0
2008-11-17 05:10:00,2.06342,2.06474,2.06326,2.06452,42000000.0
2008-11-17 05:15:00,2.06531,2.0676,2.06487,2.06719,41000000.0
2008-11-17 05:20:00,2.06698,2.06754,2.06599,2.06639,46000000.0
2008-11-17 05:25:00,2.06745,2.07009,2.06716,2.06939,76000000.0
2008-11-17 05:30:00,2.07273,2.07273,2.0665,2.06661,59000000.0
2008-11-17 05:35:00,2.06713,2.07068,2.0595,2.06011,41000000.0
2008-11-17 05:40:00,2.06003,2.06003,2.05765,2.0581,78000000.0
2008-11-17 05:45:00,2.06192,2.06192,2.05767,2.058,53000000.0
2008-11-17 05:50:00,2.05789,2.0656,2.05468,2.06487,69000000.0
2008-11-17 05:55:00,2.06619,2.06952,2.06619,2.06862,46000000.0
2008-11-17 06:00:00,2.07146,2.07146,2.06878,2.06994,44000000.0
2008-11-17 06:05:00,2.06992,2.07146,2.06961,2.07106,44000000.0
2008-11-17 06:10:00,2.07181,2.07181,2.07008,2.07085,40000000.0
2008-11-17 06:15:00,2.07104,2.07332,2.06969,2.06982,43000000.0
2008-11-17 06:20:00,2.06988,2.06988,2.05764,2.05764,39000000.0
2008-11-17 06:25:00,2.05753,2.05753,2.056,2.0573,43000000.0
2008-11-17 06:30:00,2.06059,2.06059,2.05739,2.05836,46000000.0
2008-11-17 06:35:00,2.05817,2.05819,2.05683,2.05687,40000000.0
2008-11-17 06:40:00,2.05698,2.05738,2.05588,2.0562,45000000.0
2008-11-17 06:45:00,2.05939,2.05939,2.05485,2.05589,39000000.0
2008-11-17 06:50:00,2.05622,2.05624,2.05452,2.05478,40000000.0
2008-11-17 06:55:00,2.05564,2.05672,2.0551,2.05606,65000000.0
2008-11-17 07:00:00,2.05643,2.05713,2.05577,2.05593,58000000.0
2008-11-17 07:05:00,2.05569,2.05605,2.05403,2.05491,56000000.0
2008-11-17 07:10:00,2.05496,2.059,2.05461,2.05837,73000000.0
2008-11-17 07:15:00,2.05832,2.05832,2.02473,2.04911,48000000.0
2008-11-17 07:20:00,2.02238,2.04913,2.02238,2.02292,89000000.0
2008-11-17 07:25:00,2.02307,2.0426,2.02302,2.04129,70000000.0
2008-11-17 07:30:00,2.04522,2.04522,2.03955,2.03976,92000000.0
2008-11-17 07:35:00,2.03775,2.03775,2.02718,2.03275,116000000.0
2008-11-17 07:40:00,2.03398,2.03793,2.0336,2.03727,62000000.0
2008-11-17 07:45:00,2.04057,2.04057,2.03718,2.03752,46000000.0
2008-11-17 07:50:00,2.03748,2.05649,2.03742,2.04333,78000000.0
2008-11-17 07:55:00,2.04438,2.04482,2.04302,2.04304,78000000.0
2008-11-17 08:00:00,2.0459,2.0459,2.04329,2.04535,72000000.0
2008-11-17 08:05:00,2.04545,2.04554,2.04338,2.04431,102000000.0
2008-11-17 08:10:00,2.04416,2.04451,2.04327,2.04327,77000000.0
2008-11-17 08:15:00,2.03078,2.04374,2.03078,2.04366,41000000.0
2008-11-17 08:20:00,2.0437,2.04413,2.04309,2.0437,41000000.0
2008-11-17 08:25:00,2.0432,2.0451,2.0432,2.04446,41000000.0
2008-11-17 08:30:00,2.04679,2.04679,2.0384,2.03931,47000000.0
2008-11-17 08:35:00,2.03998,2.03998,2.03489,2.0375,36000000.0
2008-11-17 08:40:00,2.0379,2.0379,2.03397,2.0348,38000000.0
2008-11-17 08:45:00,2.03762,2.03785,2.03438,2.03639,44000000.0
2008-11-17 08:50:00,2.0349,2.03566,2.03133,2.03171,46000000.0
2008-11-17 08:55:00,2.03141,2.03141,2.02826,2.02836,40000000.0
2008-11-17 09:00:00,2.03133,2.03133,2.02423,2.0243,42000000.0
2008-11-17 09:05:00,2.02448,2.02777,2.02412,2.02777,44000000.0
2008-11-17 09:10:00,2.02811,2.03121,2.02794,2.02957,40000000.0
2008-11-17 09:15:00,2.02801,2.03094,2.02715,2.02807,44000000.0
2008-11-17 09:20:00,2.02841,2.0318,2.028,2.03176,37000000.0
2008-11-17 09:25:00,2.03158,2.03398,2.02985,2.03382,41000000.0
2008-11-17 09:30:00,2.03487,2.03605,2.03128,2.03198,41000000.0
2008-11-17 09:35:00,2.03199,2.03754,2.03163,2.03567,40000000.0
2008-11-17 09:40:00,2.03723,2.04428,2.03685,2.0402,46000000.0
2008-11-17 09:45:00,2.03918,2.04132,2.03567,2.03676,50000000.0
2008-11-17 09:50:00,2.03786,2.04102,2.03773,2.04084,40000000.0
2008-11-17 09:55:00,2.03924,2.0404,2.03125,2.03717,39000000.0
2008-11-17 10:00:00,2.03358,2.03833,2.0321,2.03427,48000000.0
2008-11-17 10:05:00,2.03606,2.03914,2.03228,2.03537,48000000.0
2008-11-17 10:10:00,2.03439,2.04144,2.03439,2.04055,41000000.0
2008-11-17 10:15:00,2.03853,2.04005,2.03283,2.03722,47000000.0
2008-11-17 10:20:00,2.03375,2.0395,2.03375,2.03943,39000000.0
2008-11-17 10:25:00,2.03909,2.04069,2.03707,2.0396,45000000.0
2008-11-17 10:30:00,2.04077,2.04115,2.03714,2.03799,51000000.0
2008-11-17 10:35:00,2.0379,2.04144,2.03724,2.04031,50000000.0
2008-11-17 10:40:00,2.04208,2.04294,2.04029,2.04171,41000000.0
2008-11-17 10:45:00,2.0399,2.04338,2.03981,2.04278,40000000.0
2008-11-17 10:50:00,2.04155,2.04346,2.04121,2.04133,39000000.0
2008-11-17 10:55:00,2.04062,2.04406,2.04054,2.04201,41000000.0
2008-11-17 11:00:00,2.04119,2.045,2.04009,2.04284,43000000.0
2008-11-17 11:05:00,2.04305,2.04559,2.04263,2.04361,43000000.0
2008-11-17 11:10:00,2.0433,2.04438,2.04039,2.04134,46000000.0
2008-11-17 11:15:00,2.04025,2.042,2.03479,2.03522,41000000.0
2008-11-17 11:20:00,2.03469,2.04012,2.03424,2.03884,47000000.0
2008-11-17 11:25:00,2.03851,2.03851,2.02949,2.02966,45000000.0
2008-11-17 11:30:00,2.02836,2.03447,2.02836,2.0329,42000000.0
2008-11-17 11:35:00,2.03402,2.03515,2.03195,2.03326,45000000.0
2008-11-17 11:40:00,2.03179,2.03879,2.03179,2.0376,50000000.0
2008-11-17 11:45:00,2.03818,2.03881,2.03531,2.03533,43000000.0
2008-11-17 11:50:00,2.03564,2.04109,2.03454,2.03824,46000000.0
2008-11-17 11:55:00,2.03972,2.04041,2.03723,2.03887,46000000.0
2008-11-17 12:00:00,2.03817,2.04458,2.03817,2.04345,40000000.0
2008-11-17 12:05:00,2.04139,2.04459,2.0413,2.0433,38000000.0
2008-11-17 12:10:00,2.0439,2.04527,2.04044,2.04044,40000000.0
2008-11-17 12:15:00,2.03993,2.04233,2.03922,2.04062,47000000.0
2008-11-17 12:20:00,2.04248,2.04283,2.04035,2.04193,42000000.0
2008-11-17 12:25:00,2.03983,2.04567,2.03983,2.04543,51000000.0
2008-11-17 12:30:00,2.04399,2.04612,2.0429,2.04343,46000000.0
2008-11-17 12:35:00,2.04421,2.04971,2.04415,2.04667,45000000.0
2008-11-17 12:40:00,2.04652,2.04898,2.04533,2.04834,46000000.0
2008-11-17 12:45:00,2.04771,2.05233,2.04757,2.04913,47000000.0
2008-11-17 12:50:00,2.04729,2.05021,2.04715,2.05021,44000000.0
2008-11-17 12:55:00,2.04901,2.05145,2.04777,2.05124,42000000.0
2008-11-17 13:00:00,2.05035,2.05358,2.04987,2.05175,43000000.0
2008-11-17 13:05:00,2.05051,2.05813,2.05051,2.05813,46000000.0
2008-11-17 13:10:00,2.05664,2.05793,2.05409,2.05575,47000000.0
2008-11-17 13:15:00,2.05532,2.06088,2.05431,2.06088,47000000.0
2008-11-17 13:20:00,2.05918,2.06294,2.05827,2.06202,42000000.0
2008-11-17 13:25:00,2.06075,2.06229,2.05826,2.06031,43000000.0
2008-11-17 13:30:00,2.06084,2.06085,2.05752,2.05806,43000000.0
2008-11-17 13:35:00,2.05781,2.05937,2.05523,2.05577,44000000.0
2008-11-17 13:40:00,2.05713,2.05759,2.05349,2.05425,45000000.0
2008-11-17 13:45:00,2.0556,2.0561,2.05356,2.05508,46000000.0
2008-11-17 13:50:00,2.05554,2.05883,2.05504,2.05688,45000000.0
2008-11-17 13:55:00,2.05788,2.06114,2.05735,2.05895,46000000.0
2008-11-17 14:00:00,2.05873,2.06047,2.05788,2.05852,42000000.0
2008-11-17 14:05:00,2.05719,2.06226,2.05709,2.06186,47000000.0
2008-11-17 14:10:00,2.06132,2.06291,2.05643,2.05697,51000000.0
2008-11-17 14:15:00,2.05886,2.05921,2.05586,2.05774,44000000.0
2008-11-17 14:20:00,2.05657,2.06315,2.05657,2.06004,43000000.0
2008-11-17 14:25:00,2.06155,2.06713,2.06074,2.06578,38000000.0
2008-11-17 14:30:00,2.06838,2.0714,2.06712,2.06916,46000000.0
2008-11-17 14:35:00,2.068,2.06917,2.06628,2.06672,45000000.0
2008-11-17 14:40:00,2.0671,2.0847,2.06534,2.07738,45000000.0
2008-11-17 14:45:00,2.0717,2.07457,2.06855,2.07088,50000000.0
2008-11-17 14:50:00,2.07138,2.07477,2.06978,2.07164,42000000.0
2008-11-17 14:55:00,2.0726,2.07266,2.06659,2.06845,42000000.0
2008-11-17 15:00:00,2.06776,2.06933,2.06642,2.06875,44000000.0
2008-11-17 15:05:00,2.06779,2.06942,2.06562,2.06662,46000000.0
2008-11-17 15:10:00,2.06749,2.06855,2.06337,2.06337,47000000.0
2008-11-17 15:15:00,2.06352,2.06909,2.06352,2.0684,42000000.0
2008-11-17 15:20:00,2.06735,2.06957,2.06679,2.06851,41000000.0
2008-11-17 15:25:00,2.06714,2.07197,2.06714,2.07123,49000000.0
2008-11-17 15:30:00,2.06913,2.0724,2.06904,2.07027,46000000.0
2008-11-17 15:35:00,2.07082,2.07322,2.06969,2.07131,47000000.0
2008-11-17 15:40:00,2.07136,2.07136,2.06798,2.06913,46000000.0
2008-11-17 15:45:00,2.06821,2.07237,2.06746,2.06991,40000000.0
2008-11-17 15:50:00,2.07,2.07657,2.06993,2.07657,48000000.0
2008-11-17 15:55:00,2.07634,2.07766,2.0737,2.0762,40000000.0
2008-11-17 16:00:00,2.07471,2.07721,2.07471,2.07548,35000000.0
2008-11-17 16:05:00,2.076,2.0776,2.07325,2.07366,48000000.0
2008-11-17 16:10:00,2.07371,2.07466,2.06423,2.06423,48000000.0
2008-11-17 16:15:00,2.06612,2.06833,2.06444,2.06622,45000000.0
2008-11-17 16:20:00,2.06479,2.06753,2.06406,2.06415,51000000.0
2008-11-17 16:25:00,2.06529,2.06718,2.0647,2.06664,38000000.0
2008-11-17 16:30:00,2.06699,2.06891,2.06584,2.06882,45000000.0
2008-11-17 16:35:00,2.06906,2.06941,2.05192,2.06464,37000000.0
2008-11-17 16:40:00,2.06497,2.07041,2.06497,2.06874,45000000.0
2008-11-17 16:45:00,2.0699,2.07001,2.06705,2.06705,41000000.0
2008-11-17 16:50:00,2.06724,2.06787,2.06404,2.06404,46000000.0
2008-11-17 16:55:00,2.06363,2.06761,2.06363,2.06644,41000000.0
2008-11-17 17:00:00,2.06668,2.06943,2.06544,2.06883,42000000.0
2008-11-17 17:05:00,2.06868,2.06904,2.06492,2.0662,43000000.0
2008-11-17 17:10:00,2.06606,2.06776,2.06523,2.06732,49000000.0
2008-11-17 17:15:00,2.06594,2.06917,2.06333,2.06917,42000000.0
2008-11-17 17:20:00,2.06537,2.07437,2.0631,2.07437,45000000.0
2008-11-17 17:25:00,2.06284,2.07492,2.06284,2.07428,45000000.0
2008-11-17 17:30:00,2.07493,2.0757,2.07377,2.0745,36000000.0
2008-11-17 17:35:00,2.0743,2.07526,2.07226,2.07244,43000000.0
2008-11-17 17:40:00,2.07294,2.07415,2.0704,2.07145,38000000.0
2008-11-17 17:45:00,2.07006,2.0734,2.06967,2.07306,54000000.0
2008-11-17 17:50:00,2.07278,2.0764,2.0718,2.07491,45000000.0
2008-11-17 17:55:00,2.07527,2.07534,2.06084,2.07464,43000000.0
2008-11-17 18:00:00,2.07122,2.0772,2.06179,2.0772,42000000.0
2008-11-17 18:05:00,2.07347,2.0766,2.06551,2.07645,42000000.0
2008-11-17 18:10:00,2.07621,2.08094,2.07587,2.07828,43000000.0
2008-11-17 18:15:00,2.07655,2.07795,2.07006,2.0707,42000000.0
2008-11-17 18:20:00,2.07138,2.07204,2.06884,2.06943,44000000.0
2008-11-17 18:25:00,2.06951,2.07329,2.06717,2.07082,47000000.0
2008-11-17 18:30:00,2.07122,2.07381,2.06966,2.07271,44000000.0
2008-11-17 18:35:00,2.07331,2.07602,2.07195,2.07323,42000000.0
2008-11-17 18:40:00,2.07216,2.074,2.06877,2.0705,45000000.0
2008-11-17 18:45:00,2.07085,2.07564,2.07059,2.07516,43000000.0
2008-11-17 18:50:00,2.07409,2.07599,2.07248,2.07363,45000000.0
2008-11-17 18:55:00,2.07392,2.07392,2.07082,2.07198,41000000.0
2008-11-17 19:00:00,2.07169,2.07228,2.0698,2.07192,47000000.0
2008-11-17 19:05:00,2.07084,2.07784,2.0706,2.07285,46000000.0
2008-11-17 19:10:00,2.07382,2.07667,2.07337,2.07459,45000000.0
2008-11-17 19:15:00,2.07587,2.08051,2.06906,2.08051,47000000.0
2008-11-17 19:20:00,2.0783,2.08077,2.07251,2.0741,50000000.0
2008-11-17 19:25:00,2.07313,2.07707,2.07168,2.07691,45000000.0
2008-11-17 19:30:00,2.07615,2.07615,2.07248,2.07324,44000000.0
2008-11-17 19:35:00,2.07139,2.07252,2.06793,2.0711,43000000.0
2008-11-17 19:40:00,2.0731,2.07519,2.06981,2.07278,47000000.0
2008-11-17 19:45:00,2.07162,2.07478,2.07108,2.07181,46000000.0
2008-11-17 19:50:00,2.07156,2.07553,2.06998,2.07553,36000000.0
2008-11-17 19:55:00,2.07584,2.07609,2.07302,2.07473,41000000.0
2008-11-17 20:00:00,2.07196,2.07507,2.06902,2.07436,43000000.0
2008-11-17 20:05:00,2.07248,2.07791,2.07066,2.07224,42000000.0
2008-11-17 20:10:00,2.07152,2.07327,2.07065,2.07274,39000000.0
2008-11-17 20:15:00,2.07142,2.07225,2.06893,2.07089,44000000.0
2008-11-17 20:20:00,2.06992,2.07206,2.06902,2.07045,44000000.0
2008-11-17 20:25:00,2.07097,2.07373,2.07066,2.07275,45000000.0
2008-11-17 20:30:00,2.07137,2.07333,2.07064,2.07116,45000000.0
2008-11-17 20:35:00,2.07062,2.07226,2.06878,2.072,44000000.0
2008-11-17 20:40:00,2.07098,2.07216,2.06982,2.07037,40000000.0
2008-11-17 20:45:00,2.07011,2.07194,2.06926,2.07178,41000000.0
2008-11-17 20:50:00,2.0708,2.07372,2.07032,2.07104,46000000.0
2008-11-17 20:55:00,2.07041,2.07302,2.07041,2.07068,42000000.0
2008-11-17 21:00:00,2.07156,2.07217,2.06836,2.06908,45000000.0
2008-11-17 21:05:00,2.06774,2.07146,2.06767,2.07097,42000000.0
2008-11-17 21:10:00,2.07189,2.07515,2.07062,2.07342,46000000.0
2008-11-17 21:15:00,2.07404,2.07454,2.06874,2.07312,49000000.0
2008-11-17 21:20:00,2.07417,2.07458,2.06582,2.06582,47000000.0
2008-11-17 21:25:00,2.06602,2.07201,2.06509,2.06977,52000000.0
2008-11-17 21:30:00,2.06685,2.07105,2.06481,2.06722,45000000.0
2008-11-17 21:35:00,2.07056,2.07196,2.06737,2.07196,48000000.0
2008-11-17 21:40:00,2.06849,2.07115,2.06634,2.07002,45000000.0
2008-11-17 21:45:00,2.06801,2.07009,2.06383,2.06489,45000000.0
2008-11-17 21:50:00,2.06698,2.06712,2.06342,2.06583,40000000.0
2008-11-17 21:55:00,2.06427,2.06855,2.06247,2.06499,42000000.0
2008-11-17 22:00:00,2.06384,2.06561,2.06179,2.06339,44000000.0
2008-11-17 22:05:00,2.06703,2.06707,2.06265,2.06625,38000000.0
2008-11-17 22:10:00,2.06197,2.06649,2.06118,2.06649,40000000.0
2008-11-17 22:15:00,2.06507,2.06736,2.06233,2.06506,40000000.0
2008-11-17 22:20:00,2.06264,2.06598,2.06154,2.06154,42000000.0
2008-11-17 22:25:00,2.06058,2.06482,2.05994,2.05994,44000000.0
2008-11-17 22:30:00,2.06352,2.06537,2.05999,2.06368,38000000.0
2008-11-17 22:35:00,2.06401,2.06401,2.05985,2.05985,44000000.0
2008-11-17 22:40:00,2.06009,2.06554,2.06009,2.0645,48000000.0
2008-11-17 22:45:00,2.06543,2.06546,2.06154,2.06536,42000000.0
2008-11-17 22:50:00,2.06088,2.06499,2.06025,2.0635,48000000.0
2008-11-17 22:55:00,2.05977,2.06395,2.05759,2.06035,45000000.0
2008-11-17 23:00:00,2.06445,2.06787,2.05986,2.0669,42000000.0
2008-11-17 23:05:00,2.06352,2.06856,2.06352,2.06806,44000000.0
2008-11-17 23:10:00,2.06446,2.06925,2.06446,2.06638,43000000.0
2008-11-17 23:15:00,2.06972,2.06986,2.06546,2.06571,44000000.0
2008-11-17 23:20:00,2.06665,2.07066,2.06631,2.07014,40000000.0
2008-11-17 23:25:00,2.0674,2.07157,2.06642,2.07157,44000000.0
2008-11-17 23:30:00,2.06767,2.07174,2.06699,2.06736,43000000.0
2008-11-17 23:35:00,2.06821,2.07054,2.06555,2.06579,37000000.0
2008-11-17 23:40:00,2.06592,2.07016,2.06536,2.06567,40000000.0
2008-11-17 23:45:00,2.06891,2.07059,2.06547,2.06595,37000000.0
2008-11-17 23:50:00,2.07048,2.07048,2.06553,2.06965,48000000.0
2008-11-17 23:55:00,2.06643,2.07068,2.06589,2.07028,45000000.0
2008-11-18 00:00:00,2.06946,2.07106,2.06368,2.06525,46000000.0
2008-11-18 00:05:00,2.07005,2.07013,2.06429,2.07013,40000000.0
2008-11-18 00:10:00,2.06956,2.07067,2.06675,2.0695,47000000.0
2008-11-18 00:15:00,2.0702,2.07161,2.06639,2.07133,43000000.0
2008-11-18 00:20:00,2.0711,2.0711,2.06509,2.0688,49000000.0
2008-11-18 00:25:00,2.06477,2.06899,2.06465,2.06899,40000000.0
2008-11-18 00:30:00,2.06756,2.06793,2.06482,2.06535,41000000.0
2008-11-18 00:35:00,2.06529,2.06606,2.06168,2.06215,44000000.0
2008-11-18 00:40:00,2.06335,2.06371,2.06167,2.0622,40000000.0
2008-11-18 00:45:00,2.0657,2.0657,2.0623,2.06356,56000000.0
2008-11-18 00:50:00,2.06341,2.06341,2.06136,2.06227,38000000.0
2008-11-18 00:55:00,2.06187,2.06192,2.06048,2.06176,61000000.0
2008-11-18 01:00:00,2.0642,2.0642,2.06117,2.06287,64000000.0
2008-11-18 01:05:00,2.06272,2.06349,2.06195,2.06332,46000000.0
2008-11-18 01:10:00,2.06325,2.06406,2.06272,2.06353,45000000.0
2008-11-18 01:15:00,2.06669,2.06669,2.06314,2.06364,25000000.0
2008-11-18 01:20:00,2.06397,2.06532,2.06397,2.06492,45000000.0
2008-11-18 01:25:00,2.06456,2.06519,2.0637,2.06441,59000000.0
2008-11-18 01:30:00,2.06766,2.06766,2.06289,2.06354,65000000.0
2008-11-18 01:35:00,2.06347,2.06357,2.06134,2.06181,48000000.0
2008-11-18 01:40:00,2.06239,2.06239,2.06079,2.06191,43000000.0
2008-11-18 01:45:00,2.06445,2.06445,2.0614,2.06202,45000000.0
2008-11-18 01:50:00,2.06139,2.06317,2.06119,2.06305,43000000.0
2008-11-18 01:55:00,2.06309,2.06327,2.06219,2.06304,37000000.0
2008-11-18 02:00:00,2.0629,2.06332,2.06203,2.06318,37000000.0
2008-11-18 02:05:00,2.06241,2.06453,2.06222,2.0635,43000000.0
2008-11-18 02:10:00,2.0638,2.06573,2.06366,2.06551,42000000.0
2008-11-18 02:15:00,2.06928,2.06928,2.06503,2.06572,38000000.0
2008-11-18 02:20:00,2.06587,2.06599,2.06286,2.06331,39000000.0
2008-11-18 02:25:00,2.06405,2.06411,2.06222,2.06328,48000000.0
2008-11-18 02:30:00,2.06551,2.06551,2.05862,2.05898,39000000.0
2008-11-18 02:35:00,2.0582,2.0594,2.05714,2.05916,38000000.0
2008-11-18 02:40:00,2.05843,2.06035,2.05818,2.06014,40000000.0
2008-11-18 02:45:00,2.06414,2.06414,2.05695,2.05825,42000000.0
2008-11-18 02:50:00,2.05856,2.05964,2.05633,2.05633,39000000.0
2008-11-18 02:55:00,2.05721,2.05901,2.05717,2.05799,43000000.0
2008-11-18 03:00:00,2.06175,2.06175,2.05572,2.05572,46000000.0
2008-11-18 03:05:00,2.05689,2.05783,2.05612,2.05769,42000000.0
2008-11-18 03:10:00,2.0581,2.05853,2.05645,2.05821,51000000.0
2008-11-18 03:15:00,2.05763,2.06048,2.05751,2.05876,41000000.0
2008-11-18 03:20:00,2.05894,2.06024,2.05857,2.05973,42000000.0
2008-11-18 03:25:00,2.05942,2.06035,2.05882,2.05981,39000000.0
2008-11-18 03:30:00,2.06326,2.06326,2.05761,2.05849,39000000.0
2008-11-18 03:35:00,2.05967,2.06019,2.05876,2.06019,42000000.0
2008-11-18 03:40:00,2.06013,2.06024,2.05763,2.05815,38000000.0
2008-11-18 03:45:00,2.05746,2.05923,2.05634,2.05912,43000000.0
2008-11-18 03:50:00,2.05805,2.06017,2.05805,2.05986,38000000.0
2008-11-18 03:55:00,2.0592,2.0599,2.05834,2.05885,44000000.0
2008-11-18 04:00:00,2.06004,2.06345,2.05923,2.06013,42000000.0
2008-11-18 04:05:00,2.05988,2.0606,2.05867,2.06,41000000.0
2008-11-18 04:10:00,2.05958,2.06037,2.05923,2.05983,33000000.0
2008-11-18 04:15:00,2.06367,2.06367,2.05823,2.05906,41000000.0
2008-11-18 04:20:00,2.05892,2.05979,2.05859,2.05964,37000000.0
2008-11-18 04:25:00,2.0594,2.05979,2.05811,2.05898,46000000.0
2008-11-18 04:30:00,2.06004,2.06174,2.05796,2.05843,40000000.0
2008-11-18 04:35:00,2.05923,2.05933,2.05859,2.05917,47000000.0
2008-11-18 04:40:00,2.05851,2.05945,2.05727,2.05807,39000000.0
2008-11-18 04:45:00,2.06375,2.06375,2.0586,2.05918,45000000.0
2008-11-18 04:50:00,2.05831,2.05913,2.058,2.05899,41000000.0
2008-11-18 04:55:00,2.05817,2.05886,2.05749,2.05749,45000000.0
2008-11-18 05:00:00,2.06161,2.06161,2.05736,2.0591,42000000.0
2008-11-18 05:05:00,2.0583,2.05945,2.05772,2.05856,57000000.0
2008-11-18 05:10:00,2.05783,2.05841,2.05745,2.0576,42000000.0
2008-11-18 05:15:00,2.06152,2.06152,2.0575,2.05844,43000000.0
2008-11-18 05:20:00,2.05868,2.05899,2.05788,2.05821,46000000.0
2008-11-18 05:25:00,2.05826,2.05921,2.05813,2.05906,76000000.0
2008-11-18 05:30:00,2.06308,2.06308,2.05777,2.05871,52000000.0
2008-11-18 05:35:00,2.05853,2.05853,2.05744,2.05744,41000000.0
2008-11-18 05:40:00,2.05722,2.05782,2.05644,2.05668,78000000.0
2008-11-18 05:45:00,2.062,2.062,2.05656,2.05757,53000000.0
2008-11-18 05:50:00,2.05668,2.0581,2.05664,2.05703,86000000.0
2008-11-18 05:55:00,2.05725,2.05777,2.05616,2.0566,37000000.0
2008-11-18 06:00:00,2.06054,2.06054,2.05576,2.0564,44000000.0
2008-11-18 06:05:00,2.05724,2.05863,2.05674,2.05758,42000000.0
2008-11-18 06:10:00,2.05686,2.05919,2.05668,2.059,37000000.0
2008-11-18 06:15:00,2.06179,2.06179,2.05825,2.05918,43000000.0
2008-11-18 06:20:00,2.05854,2.05933,2.05775,2.05822,39000000.0
2008-11-18 06:25:00,2.05784,2.05982,2.05749,2.0581,43000000.0
2008-11-18 06:30:00,2.06226,2.06226,2.05778,2.05927,46000000.0
2008-11-18 06:35:00,2.05873,2.06001,2.05846,2.05873,40000000.0
2008-11-18 06:40:00,2.05875,2.05948,2.05871,2.05932,45000000.0
2008-11-18 06:45:00,2.0625,2.0625,2.05842,2.05925,32000000.0
2008-11-18 06:50:00,2.05882,2.05932,2.05846,2.05914,40000000.0
2008-11-18 06:55:00,2.0591,2.05936,2.05806,2.05921,65000000.0
2008-11-18 07:00:00,2.06249,2.06249,2.05828,2.05908,58000000.0
2008-11-18 07:05:00,2.05918,2.05928,2.05824,2.05824,48000000.0
2008-11-18 07:10:00,2.05898,2.05964,2.05777,2.05912,73000000.0
2008-11-18 07:15:00,2.06203,2.06203,2.0581,2.05814,48000000.0
2008-11-18 07:20:00,2.05813,2.05927,2.05812,2.05914,89000000.0
2008-11-18 07:25:00,2.05856,2.05998,2.05849,2.05954,70000000.0
2008-11-18 07:30:00,2.06317,2.06317,2.05845,2.05996,92000000.0
2008-11-18 07:35:00,2.05969,2.0605,2.05917,2.05989,106000000.0
2008-11-18 07:40:00,2.05957,2.06071,2.0583,2.0604,62000000.0
2008-11-18 07:45:00,2.06326,2.06326,2.05966,2.06042,46000000.0
2008-11-18 07:50:00,2.05964,2.06079,2.05964,2.06054,78000000.0
2008-11-18 07:55:00,2.05977,2.06049,2.05933,2.05995,78000000.0
2008-11-18 08:00:00,2.06213,2.06213,2.05823,2.05841,72000000.0
2008-11-18 08:05:00,2.05815,2.0588,2.05592,2.05596,102000000.0
2008-11-18 08:10:00,2.05599,2.05726,2.05377,2.05454,77000000.0
2008-11-18 08:15:00,2.05551,2.05664,2.05464,2.05547,41000000.0
2008-11-18 08:20:00,2.0554,2.06239,2.05524,2.0596,41000000.0
2008-11-18 08:25:00,2.06052,2.07787,2.06013,2.06618,41000000.0
2008-11-18 08:30:00,2.06699,2.06922,2.06625,2.06795,47000000.0
2008-11-18 08:35:00,2.06704,2.07377,2.06704,2.0717,36000000.0
2008-11-18 08:40:00,2.07131,2.07231,2.06919,2.07059,38000000.0
2008-11-18 08:45:00,2.07381,2.07684,2.0697,2.07684,44000000.0
2008-11-18 08:50:00,2.0773,2.07891,2.0765,2.07777,46000000.0
2008-11-18 08:55:00,2.07776,2.07856,2.07261,2.07261,40000000.0
2008-11-18 09:00:00,2.07596,2.07596,2.07152,2.07228,42000000.0
2008-11-18 09:05:00,2.07205,2.07294,2.07103,2.07272,44000000.0
2008-11-18 09:10:00,2.07266,2.07457,2.07137,2.07277,40000000.0
2008-11-18 09:15:00,2.0749,2.07589,2.07151,2.07301,44000000.0
2008-11-18 09:20:00,2.0763,2.07925,2.07325,2.07735,37000000.0
2008-11-18 09:25:00,2.07356,2.07681,2.07107,2.07562,41000000.0
2008-11-18 09:30:00,2.07471,2.07738,2.07099,2.07248,41000000.0
2008-11-18 09:35:00,2.07289,2.07723,2.07171,2.07563,40000000.0
2008-11-18 09:40:00,2.0721,2.07729,2.07112,2.07669,46000000.0
2008-11-18 09:45:00,2.07665,2.07759,2.07163,2.07276,50000000.0
2008-11-18 09:50:00,2.07335,2.08135,2.07329,2.08128,40000000.0
2008-11-18 09:55:00,2.0762,2.08204,2.0758,2.07887,39000000.0
2008-11-18 10:00:00,2.08331,2.08349,2.07671,2.08349,48000000.0
2008-11-18 10:05:00,2.07817,2.08442,2.07793,2.08211,48000000.0
2008-11-18 10:10:00,2.07889,2.08187,2.07251,2.07374,41000000.0
2008-11-18 10:15:00,2.074,2.0803,2.07296,2.0803,47000000.0
2008-11-18 10:20:00,2.0772,2.08317,2.0772,2.08237,39000000.0
2008-11-18 10:25:00,2.08139,2.08238,2.07981,2.08184,45000000.0
2008-11-18 10:30:00,2.08013,2.08494,2.08013,2.08315,51000000.0
2008-11-18 10:35:00,2.08473,2.08636,2.08322,2.08474,50000000.0
2008-11-18 10:40:00,2.08261,2.0899,2.08232,2.0899,41000000.0
2008-11-18 10:45:00,2.08955,2.09388,2.08912,2.09283,40000000.0
2008-11-18 10:50:00,2.09311,2.09686,2.09211,2.09345,39000000.0
2008-11-18 10:55:00,2.09119,2.10115,2.09042,2.09955,41000000.0
2008-11-18 11:00:00,2.09816,2.10063,2.09613,2.09911,43000000.0
2008-11-18 11:05:00,2.10013,2.10061,2.0978,2.09881,43000000.0
2008-11-18 11:10:00,2.09886,2.09935,2.09225,2.09509,46000000.0
2008-11-18 11:15:00,2.09502,2.09654,2.09136,2.09242,41000000.0
2008-11-18 11:20:00,2.09033,2.09639,2.09005,2.09436,47000000.0
2008-11-18 11:25:00,2.09432,2.10026,2.09425,2.09919,45000000.0
2008-11-18 11:30:00,2.1009,2.10399,2.09658,2.09658,42000000.0
2008-11-18 11:35:00,2.09987,2.09994,2.09329,2.09479,45000000.0
2008-11-18 11:40:00,2.09593,2.09792,2.09368,2.09634,50000000.0
2008-11-18 11:45:00,2.09814,2.1007,2.09533,2.09857,43000000.0
2008-11-18 11:50:00,2.09973,2.10097,2.09578,2.09794,46000000.0
2008-11-18 11:55:00,2.09571,2.09664,2.09294,2.09461,46000000.0
2008-11-18 12:00:00,2.09399,2.09549,2.09221,2.09315,40000000.0
2008-11-18 12:05:00,2.09397,2.09709,2.0917,2.09257,38000000.0
2008-11-18 12:10:00,2.09356,2.09467,2.09191,2.09386,40000000.0
2008-11-18 12:15:00,2.09253,2.0948,2.09183,2.09399,47000000.0
2008-11-18 12:20:00,2.09365,2.09517,2.09155,2.09195,42000000.0
2008-11-18 12:25:00,2.09176,2.0957,2.09176,2.09555,51000000.0
2008-11-18 12:30:00,2.09523,2.0967,2.09441,2.0967,46000000.0
2008-11-18 12:35:00,2.0966,2.0966,2.09354,2.09448,45000000.0
2008-11-18 12:40:00,2.09401,2.09608,2.09362,2.09587,46000000.0
2008-11-18 12:45:00,2.09499,2.09698,2.09464,2.09649,47000000.0
2008-11-18 12:50:00,2.09665,2.09676,2.09355,2.09489,44000000.0
2008-11-18 12:55:00,2.09526,2.09526,2.0914,2.09304,42000000.0
2008-11-18 13:00:00,2.09182,2.09511,2.09098,2.09431,43000000.0
2008-11-18 13:05:00,2.09391,2.09657,2.09341,2.09505,46000000.0
2008-11-18 13:10:00,2.09306,2.09515,2.09129,2.0944,47000000.0
2008-11-18 13:15:00,2.09361,2.09483,2.09234,2.09374,47000000.0
2008-11-18 13:20:00,2.09318,2.09588,2.09303,2.09521,42000000.0
2008-11-18 13:25:00,2.09629,2.09837,2.09453,2.09823,43000000.0
2008-11-18 13:30:00,2.09901,2.10189,2.09749,2.10189,43000000.0
2008-11-18 13:35:00,2.10037,2.10402,2.10037,2.1024,44000000.0
2008-11-18 13:40:00,2.10219,2.11039,2.10219,2.10954,45000000.0
2008-11-18 13:45:00,2.10953,2.11134,2.10814,2.10972,46000000.0
2008-11-18 13:50:00,2.10996,2.1102,2.10354,2.10387,45000000.0
2008-11-18 13:55:00,2.10487,2.10535,2.10071,2.10071,46000000.0
2008-11-18 14:00:00,2.10073,2.10306,2.09636,2.09756,42000000.0
2008-11-18 14:05:00,2.09894,2.10185,2.09894,2.10031,47000000.0
2008-11-18 14:10:00,2.10214,2.1032,2.09937,2.10201,51000000.0
2008-11-18 14:15:00,2.10193,2.10287,2.09923,2.09987,44000000.0
2008-11-18 14:20:00,2.10005,2.10162,2.09751,2.09751,43000000.0
2008-11-18 14:25:00,2.09696,2.10114,2.09667,2.10015,38000000.0
2008-11-18 14:30:00,2.09976,2.10145,2.09906,2.1009,46000000.0
2008-11-18 14:35:00,2.09858,2.10021,2.0969,2.09904,45000000.0
2008-11-18 14:40:00,2.09864,2.10225,2.09781,2.10044,45000000.0
2008-11-18 14:45:00,2.09851,2.1003,2.09758,2.10008,50000000.0
2008-11-18 14:50:00,2.09867,2.10186,2.09865,2.10022,42000000.0
2008-11-18 14:55:00,2.10098,2.10098,2.09754,2.09758,42000000.0
2008-11-18 15:00:00,2.09765,2.09848,2.09471,2.09565,44000000.0
2008-11-18 15:05:00,2.09694,2.09847,2.09614,2.09614,46000000.0
2008-11-18 15:10:00,2.09662,2.09894,2.09583,2.09894,47000000.0
2008-11-18 15:15:00,2.09842,2.09915,2.09574,2.09659,42000000.0
2008-11-18 15:20:00,2.09633,2.09861,2.09606,2.09685,41000000.0
2008-11-18 15:25:00,2.09779,2.09988,2.09705,2.09792,49000000.0
2008-11-18 15:30:00,2.09811,2.09951,2.09687,2.09934,46000000.0
2008-11-18 15:35:00,2.09826,2.10281,2.09648,2.09877,47000000.0
2008-11-18 15:40:00,2.10001,2.10253,2.09881,2.10005,46000000.0
2008-11-18 15:45:00,2.10172,2.10187,2.09709,2.09709,40000000.0
2008-11-18 15:50:00,2.09696,2.09953,2.09623,2.09623,48000000.0
2008-11-18 15:55:00,2.09673,2.09972,2.09673,2.09785,40000000.0
2008-11-18 16:00:00,2.09714,2.10137,2.09694,2.0995,35000000.0
2008-11-18 16:05:00,2.10111,2.10144,2.09845,2.10028,48000000.0
2008-11-18 16:10:00,2.10152,2.10275,2.09892,2.10041,48000000.0
2008-11-18 16:15:00,2.10062,2.10238,2.09963,2.10203,45000000.0
2008-11-18 16:20:00,2.10038,2.10257,2.09991,2.10038,51000000.0
2008-11-18 16:25:00,2.09971,2.10154,2.0974,2.10017,38000000.0
2008-11-18 16:30:00,2.09965,2.10063,2.09659,2.09826,45000000.0
2008-11-18 16:35:00,2.09907,2.09908,2.09519,2.09705,37000000.0
2008-11-18 16:40:00,2.09769,2.09851,2.09467,2.09692,45000000.0
2008-11-18 16:45:00,2.09647,2.09868,2.09544,2.09868,41000000.0
2008-11-18 16:50:00,2.09949,2.09957,2.08047,2.09799,46000000.0
2008-11-18 16:55:00,2.09961,2.10072,2.09762,2.10017,41000000.0
2008-11-18 17:00:00,2.09963,2.09963,2.09612,2.09837,42000000.0
2008-11-18 17:05:00,2.09768,2.10253,2.09768,2.10193,43000000.0
2008-11-18 17:10:00,2.10134,2.10258,2.09823,2.10001,49000000.0
2008-11-18 17:15:00,2.0981,2.10246,2.09779,2.10039,42000000.0
2008-11-18 17:20:00,2.10027,2.10027,2.09592,2.09706,45000000.0
2008-11-18 17:25:00,2.09675,2.0991,2.09459,2.09585,45000000.0
2008-11-18 17:30:00,2.09548,2.09639,2.09223,2.09449,36000000.0
2008-11-18 17:35:00,2.09276,2.09358,2.08897,2.09103,43000000.0
2008-11-18 17:40:00,2.09243,2.09356,2.08834,2.09165,38000000.0
2008-11-18 17:45:00,2.09255,2.09491,2.09124,2.09491,54000000.0
2008-11-18 17:50:00,2.09303,2.09636,2.08165,2.09302,45000000.0
2008-11-18 17:55:00,2.09348,2.09425,2.09114,2.09389,43000000.0
2008-11-18 18:00:00,2.0923,2.09479,2.09182,2.09385,42000000.0
2008-11-18 18:05:00,2.0936,2.09544,2.09316,2.09401,42000000.0
2008-11-18 18:10:00,2.09369,2.09498,2.09192,2.09449,43000000.0
2008-11-18 18:15:00,2.09454,2.09628,2.09246,2.09246,42000000.0
2008-11-18 18:20:00,2.09239,2.09474,2.09035,2.09474,44000000.0
2008-11-18 18:25:00,2.0932,2.09497,2.09211,2.09273,47000000.0
2008-11-18 18:30:00,2.09183,2.09522,2.09161,2.09409,44000000.0
2008-11-18 18:35:00,2.09363,2.09515,2.08571,2.08727,42000000.0
2008-11-18 18:40:00,2.08642,2.08963,2.08557,2.08963,45000000.0
2008-11-18 18:45:00,2.08974,2.09131,2.08808,2.09037,43000000.0
2008-11-18 18:50:00,2.08872,2.09352,2.0886,2.09143,45000000.0
2008-11-18 18:55:00,2.0906,2.0927,2.08845,2.09171,41000000.0
2008-11-18 19:00:00,2.09188,2.09437,2.09068,2.0908,47000000.0
2008-11-18 19:05:00,2.09044,2.09216,2.08825,2.08992,46000000.0
2008-11-18 19:10:00,2.08894,2.09191,2.08568,2.0866,45000000.0
2008-11-18 19:15:00,2.09037,2.09294,2.08607,2.09294,47000000.0
2008-11-18 19:20:00,2.0922,2.09361,2.0884,2.09326,50000000.0
2008-11-18 19:25:00,2.09,2.09318,2.08827,2.09028,45000000.0
2008-11-18 19:30:00,2.08876,2.09345,2.08756,2.09144,44000000.0
2008-11-18 19:35:00,2.08726,2.09223,2.0871,2.09162,43000000.0
2008-11-18 19:40:00,2.09234,2.09309,2.08862,2.08862,47000000.0
2008-11-18 19:45:00,2.09199,2.09677,2.08648,2.09589,46000000.0
2008-11-18 19:50:00,2.09179,2.09775,2.09149,2.09416,36000000.0
2008-11-18 19:55:00,2.0982,2.09997,2.09374,2.0945,41000000.0
2008-11-18 20:00:00,2.09433,2.10124,2.09352,2.0983,43000000.0
2008-11-18 20:05:00,2.09565,2.09848,2.0917,2.09773,42000000.0
2008-11-18 20:10:00,2.09692,2.09865,2.09125,2.09151,39000000.0
2008-11-18 20:15:00,2.09274,2.09933,2.08803,2.09933,44000000.0
2008-11-18 20:20:00,2.09582,2.10099,2.09417,2.09417,44000000.0
2008-11-18 20:25:00,2.09409,2.09901,2.09021,2.09491,45000000.0
2008-11-18 20:30:00,2.09561,2.09663,2.08942,2.09663,45000000.0
2008-11-18 20:35:00,2.09098,2.09545,2.09003,2.09439,44000000.0
2008-11-18 20:40:00,2.0958,2.09957,2.09305,2.09697,40000000.0
2008-11-18 20:45:00,2.09347,2.09622,2.0898,2.08985,40000000.0
2008-11-18 20:50:00,2.09057,2.09866,2.09057,2.09866,46000000.0
2008-11-18 20:55:00,2.09366,2.09767,2.09216,2.09485,42000000.0
2008-11-18 21:00:00,2.09822,2.09822,2.09088,2.09345,45000000.0
2008-11-18 21:05:00,2.09285,2.09645,2.08883,2.0921,42000000.0
2008-11-18 21:10:00,2.09454,2.09781,2.09164,2.09477,46000000.0
2008-11-18 21:15:00,2.09102,2.09534,2.0908,2.09141,49000000.0
2008-11-18 21:20:00,2.09512,2.09533,2.09031,2.09508,47000000.0
2008-11-18 21:25:00,2.09432,2.09497,2.08974,2.09439,52000000.0
2008-11-18 21:30:00,2.09393,2.09393,2.08833,2.09174,45000000.0
2008-11-18 21:35:00,2.08903,2.09615,2.08794,2.09615,48000000.0
2008-11-18 21:40:00,2.09185,2.09657,2.09185,2.09205,45000000.0
2008-11-18 21:45:00,2.08961,2.09437,2.08707,2.0933,45000000.0
2008-11-18 21:50:00,2.09007,2.09322,2.08857,2.09265,39000000.0
2008-11-18 21:55:00,2.0897,2.09463,2.08948,2.09008,42000000.0
2008-11-18 22:00:00,2.09094,2.09476,2.09007,2.09211,44000000.0
2008-11-18 22:05:00,2.09344,2.0947,2.08936,2.09465,38000000.0
2008-11-18 22:10:00,2.09142,2.09508,2.08928,2.09148,40000000.0
2008-11-18 22:15:00,2.08355,2.09268,2.08355,2.09268,40000000.0
2008-11-18 22:20:00,2.08956,2.09646,2.08915,2.09148,42000000.0
2008-11-18 22:25:00,2.09405,2.09405,2.08931,2.09093,42000000.0
2008-11-18 22:30:00,2.09317,2.09449,2.08914,2.09394,38000000.0
2008-11-18 22:35:00,2.09319,2.09669,2.09062,2.09669,44000000.0
2008-11-18 22:40:00,2.09616,2.09995,2.09355,2.09663,48000000.0
2008-11-18 22:45:00,2.08634,2.10031,2.08634,2.09952,42000000.0
2008-11-18 22:50:00,2.09724,2.10042,2.09443,2.09969,45000000.0
2008-11-18 22:55:00,2.10034,2.10034,2.08873,2.09188,45000000.0
2008-11-18 23:00:00,2.0876,2.0922,2.08537,2.0922,42000000.0
2008-11-18 23:05:00,2.09053,2.09216,2.08811,2.0901,44000000.0
2008-11-18 23:10:00,2.09074,2.09135,2.08798,2.09135,43000000.0
2008-11-18 23:15:00,2.08828,2.09114,2.08653,2.08758,44000000.0
2008-11-18 23:20:00,2.08973,2.09127,2.08347,2.09092,40000000.0
2008-11-18 23:25:00,2.08898,2.09,2.08245,2.08502,44000000.0
2008-11-18 23:30:00,2.08696,2.09035,2.08403,2.08728,43000000.0
2008-11-18 23:35:00,2.0841,2.0875,2.08402,2.08738,28000000.0
2008-11-18 23:40:00,2.08735,2.08752,2.08457,2.08535,40000000.0
2008-11-18 23:45:00,2.08735,2.08844,2.08423,2.08653,42000000.0
2008-11-18 23:50:00,2.08588,2.08693,2.08319,2.08662,45000000.0
2008-11-18 23:55:00,2.08676,2.08852,2.08359,2.08638,45000000.0
2008-11-19 00:00:00,2.08921,2.09032,2.08654,2.0897,46000000.0
2008-11-19 00:05:00,2.08735,2.08967,2.08697,2.08725,29000000.0
2008-11-19 00:10:00,2.08747,2.08927,2.08686,2.08861,47000000.0
2008-11-19 00:15:00,2.08953,2.09031,2.08769,2.09031,45000000.0
2008-11-19 00:20:00,2.08991,2.09011,2.08769,2.08837,49000000.0
2008-11-19 00:25:00,2.08735,2.08887,2.08697,2.08887,40000000.0
2008-11-19 00:30:00,2.08722,2.08848,2.08718,2.08836,33000000.0
2008-11-19 00:35:00,2.0873,2.08895,2.0873,2.08813,44000000.0
2008-11-19 00:40:00,2.08797,2.09003,2.08796,2.09003,23000000.0
2008-11-19 00:45:00,2.08841,2.0894,2.0879,2.0894,56000000.0
2008-11-19 00:50:00,2.08951,2.09154,2.0889,2.09137,38000000.0
2008-11-19 00:55:00,2.09004,2.09081,2.08938,2.09021,61000000.0
2008-11-19 01:00:00,2.09155,2.09407,2.08976,2.09114,64000000.0
2008-11-19 01:05:00,2.09124,2.09319,2.08907,2.08935,46000000.0
2008-11-19 01:10:00,2.08937,2.09307,2.08937,2.09099,45000000.0
2008-11-19 01:15:00,2.08982,2.09333,2.08982,2.09103,46000000.0
2008-11-19 01:20:00,2.09388,2.09416,2.09039,2.09403,37000000.0
2008-11-19 01:25:00,2.09348,2.09525,2.09348,2.09493,51000000.0
2008-11-19 01:30:00,2.09711,2.09711,2.09392,2.09414,58000000.0
2008-11-19 01:35:00,2.09397,2.09448,2.09358,2.09431,48000000.0
2008-11-19 01:40:00,2.09453,2.09453,2.09254,2.09334,43000000.0
2008-11-19 01:45:00,2.09169,2.09492,2.09169,2.09492,45000000.0
2008-11-19 01:50:00,2.0945,2.09471,2.09313,2.09388,29000000.0
2008-11-19 01:55:00,2.09346,2.0947,2.09344,2.0947,28000000.0
2008-11-19 02:00:00,2.09355,2.09406,2.09306,2.09405,38000000.0
2008-11-19 02:05:00,2.09322,2.09469,2.09301,2.09358,43000000.0
2008-11-19 02:10:00,2.09398,2.09466,2.09329,2.09426,42000000.0
2008-11-19 02:15:00,2.09164,2.09454,2.09164,2.09343,34000000.0
2008-11-19 02:20:00,2.09348,2.09362,2.09224,2.09344,46000000.0
2008-11-19 02:25:00,2.09351,2.09481,2.09246,2.09475,48000000.0
2008-11-19 02:30:00,2.09137,2.09439,2.09137,2.09344,45000000.0
2008-11-19 02:35:00,2.09293,2.09397,2.09161,2.09161,38000000.0
2008-11-19 02:40:00,2.0911,2.09297,2.0911,2.09185,40000000.0
2008-11-19 02:45:00,2.08908,2.09203,2.08908,2.09159,42000000.0
2008-11-19 02:50:00,2.09119,2.09318,2.09119,2.09248,39000000.0
2008-11-19 02:55:00,2.09293,2.09353,2.09213,2.0927,43000000.0
2008-11-19 03:00:00,2.0953,2.0953,2.09156,2.09233,46000000.0
2008-11-19 03:05:00,2.09176,2.09266,2.09063,2.09068,42000000.0
2008-11-19 03:10:00,2.09108,2.09159,2.09045,2.09111,51000000.0
2008-11-19 03:15:00,2.09075,2.0925,2.08874,2.09235,47000000.0
2008-11-19 03:20:00,2.09199,2.09216,2.09064,2.09163,42000000.0
2008-11-19 03:25:00,2.09062,2.09161,2.09029,2.09123,39000000.0
2008-11-19 03:30:00,2.09204,2.09308,2.0903,2.09136,32000000.0
2008-11-19 03:35:00,2.091,2.09172,2.09058,2.09134,42000000.0
2008-11-19 03:40:00,2.09081,2.09196,2.09068,2.09191,45000000.0
2008-11-19 03:45:00,2.08938,2.09239,2.08938,2.09145,43000000.0
2008-11-19 03:50:00,2.09118,2.09197,2.09063,2.09186,30000000.0
2008-11-19 03:55:00,2.09156,2.09254,2.09112,2.09208,35000000.0
2008-11-19 04:00:00,2.09136,2.09228,2.08786,2.08786,42000000.0
2008-11-19 04:05:00,2.08842,2.08874,2.087,2.08804,41000000.0
2008-11-19 04:10:00,2.08888,2.09586,2.08792,2.09489,43000000.0
2008-11-19 04:15:00,2.09812,2.09812,2.09499,2.09539,41000000.0
2008-11-19 04:20:00,2.09497,2.09574,2.09391,2.09391,30000000.0
2008-11-19 04:25:00,2.09385,2.09527,2.09379,2.0943,46000000.0
2008-11-19 04:30:00,2.0927,2.09571,2.09099,2.09534,40000000.0
2008-11-19 04:35:00,2.09547,2.09557,2.09427,2.09496,47000000.0
2008-11-19 04:40:00,2.09436,2.09552,2.09436,2.0952,30000000.0
2008-11-19 04:45:00,2.09002,2.09628,2.09002,2.09627,45000000.0
2008-11-19 04:50:00,2.09675,2.09692,2.09571,2.09692,41000000.0
2008-11-19 04:55:00,2.0966,2.09663,2.09567,2.09614,45000000.0
2008-11-19 05:00:00,2.09605,2.09802,2.09546,2.09546,35000000.0
2008-11-19 05:05:00,2.095,2.09597,2.09459,2.09539,57000000.0
2008-11-19 05:10:00,2.0957,2.09599,2.09463,2.09574,35000000.0
2008-11-19 05:15:00,2.0957,2.09693,2.09492,2.09563,46000000.0
2008-11-19 05:20:00,2.0954,2.09586,2.09439,2.09564,46000000.0
2008-11-19 05:25:00,2.09486,2.0957,2.09454,2.09495,76000000.0
2008-11-19 05:30:00,2.10351,2.10351,2.09415,2.09484,59000000.0
2008-11-19 05:35:00,2.0941,2.09588,2.09211,2.09428,41000000.0
2008-11-19 05:40:00,2.09454,2.09564,2.09431,2.09475,78000000.0
2008-11-19 05:45:00,2.10392,2.10392,2.09398,2.09465,53000000.0
2008-11-19 05:50:00,2.09445,2.09534,2.0938,2.09487,86000000.0
2008-11-19 05:55:00,2.09427,2.09636,2.09427,2.09586,46000000.0
2008-11-19 06:00:00,2.10399,2.10399,2.09428,2.09508,44000000.0
2008-11-19 06:05:00,2.0959,2.09699,2.09507,2.09699,45000000.0
2008-11-19 06:10:00,2.09697,2.09727,2.09567,2.09626,37000000.0
2008-11-19 06:15:00,2.10318,2.10318,2.09496,2.09617,43000000.0
2008-11-19 06:20:00,2.09594,2.09606,2.09504,2.09583,39000000.0
2008-11-19 06:25:00,2.09466,2.09537,2.09415,2.09484,43000000.0
2008-11-19 06:30:00,2.09738,2.09738,2.09427,2.09509,46000000.0
2008-11-19 06:35:00,2.09466,2.09551,2.0943,2.09531,40000000.0
2008-11-19 06:40:00,2.09481,2.09569,2.09449,2.09544,45000000.0
2008-11-19 06:45:00,2.09686,2.10306,2.09483,2.09491,39000000.0
2008-11-19 06:50:00,2.09485,2.0956,2.09415,2.09522,31000000.0
2008-11-19 06:55:00,2.0946,2.09571,2.0946,2.0956,65000000.0
2008-11-19 07:00:00,2.0984,2.0984,2.09474,2.09589,58000000.0
2008-11-19 07:05:00,2.09588,2.09614,2.09515,2.09587,56000000.0
2008-11-19 07:10:00,2.09542,2.10419,2.09523,2.10419,60000000.0
2008-11-19 07:15:00,2.09449,2.09564,2.09447,2.09479,48000000.0
2008-11-19 07:20:00,2.0956,2.09568,2.09381,2.09449,89000000.0
2008-11-19 07:25:00,2.09514,2.09743,2.09367,2.0937,70000000.0
2008-11-19 07:30:00,2.10205,2.10205,2.08626,2.08766,92000000.0
2008-11-19 07:35:00,2.0875,2.0885,2.08661,2.08801,116000000.0
2008-11-19 07:40:00,2.08857,2.08962,2.08785,2.08895,62000000.0
2008-11-19 07:45:00,2.1041,2.1041,2.08853,2.08904,46000000.0
2008-11-19 07:50:00,2.08816,2.09139,2.08782,2.0887,78000000.0
2008-11-19 07:55:00,2.08852,2.08963,2.08852,2.08951,78000000.0
2008-11-19 08:00:00,2.09159,2.09159,2.08867,2.08976,72000000.0
2008-11-19 08:05:00,2.08967,2.09071,2.08815,2.08933,102000000.0
2008-11-19 08:10:00,2.08842,2.09015,2.08657,2.09015,77000000.0
2008-11-19 08:15:00,2.08693,2.08847,2.08693,2.08795,41000000.0
2008-11-19 08:20:00,2.08714,2.08882,2.085,2.08531,41000000.0
2008-11-19 08:25:00,2.08603,2.08627,2.08454,2.08507,41000000.0
2008-11-19 08:30:00,2.0852,2.0852,2.08315,2.08334,47000000.0
2008-11-19 08:35:00,2.08388,2.08512,2.0833,2.085,36000000.0
2008-11-19 08:40:00,2.08446,2.08477,2.08322,2.08451,38000000.0
2008-11-19 08:45:00,2.08693,2.08693,2.08388,2.08461,44000000.0
2008-11-19 08:50:00,2.08458,2.08505,2.08342,2.084,46000000.0
2008-11-19 08:55:00,2.08354,2.08502,2.08289,2.08468,40000000.0
2008-11-19 09:00:00,2.08817,2.08817,2.08354,2.08689,42000000.0
2008-11-19 09:05:00,2.08738,2.08948,2.08541,2.08733,44000000.0
2008-11-19 09:10:00,2.08743,2.08797,2.08502,2.08607,40000000.0
2008-11-19 09:15:00,2.08576,2.09222,2.08576,2.08874,44000000.0
2008-11-19 09:20:00,2.0933,2.09364,2.0891,2.08926,37000000.0
2008-11-19 09:25:00,2.09303,2.09493,2.08953,2.09493,41000000.0
2008-11-19 09:30:00,2.09322,2.09499,2.09003,2.09382,41000000.0
2008-11-19 09:35:00,2.09072,2.0946,2.08906,2.09374,40000000.0
2008-11-19 09:40:00,2.09278,2.09531,2.0893,2.09127,46000000.0
2008-11-19 09:45:00,2.09473,2.09514,2.08951,2.09449,50000000.0
2008-11-19 09:50:00,2.08978,2.09566,2.0895,2.09549,40000000.0
2008-11-19 09:55:00,2.09568,2.09568,2.09126,2.09539,39000000.0
2008-11-19 10:00:00,2.09646,2.097,2.09214,2.097,48000000.0
2008-11-19 10:05:00,2.09789,2.09872,2.09454,2.09459,48000000.0
2008-11-19 10:10:00,2.09555,2.10251,2.09443,2.10157,41000000.0
2008-11-19 10:15:00,2.1007,2.10087,2.09643,2.10087,47000000.0
2008-11-19 10:20:00,2.09944,2.10353,2.09944,2.1009,39000000.0
2008-11-19 10:25:00,2.09996,2.10142,2.0988,2.10043,45000000.0
2008-11-19 10:30:00,2.09935,2.10219,2.09935,2.10075,51000000.0
2008-11-19 10:35:00,2.10114,2.10412,2.10082,2.1031,50000000.0
2008-11-19 10:40:00,2.10216,2.10329,2.10065,2.10138,41000000.0
2008-11-19 10:45:00,2.10172,2.10623,2.1016,2.1058,40000000.0
2008-11-19 10:50:00,2.10531,2.10747,2.10499,2.10731,39000000.0
2008-11-19 10:55:00,2.10628,2.10678,2.10425,2.10538,41000000.0
2008-11-19 11:00:00,2.10494,2.10908,2.10404,2.10907,43000000.0
2008-11-19 11:05:00,2.10848,2.11386,2.10807,2.11092,43000000.0
2008-11-19 11:10:00,2.11226,2.11696,2.11107,2.11523,46000000.0
2008-11-19 11:15:00,2.11465,2.11953,2.11453,2.11699,41000000.0
2008-11-19 11:20:00,2.1155,2.11775,2.11132,2.11513,47000000.0
2008-11-19 11:25:00,2.11333,2.11502,2.11092,2.11095,45000000.0
2008-11-19 11:30:00,2.11133,2.11412,2.11113,2.11308,42000000.0
2008-11-19 11:35:00,2.11126,2.11311,2.1095,2.11095,45000000.0
2008-11-19 11:40:00,2.11084,2.11278,2.10933,2.11229,50000000.0
2008-11-19 11:45:00,2.11298,2.11472,2.1111,2.11465,43000000.0
2008-11-19 11:50:00,2.11397,2.11469,2.10821,2.11011,46000000.0
2008-11-19 11:55:00,2.10967,2.11069,2.10696,2.11059,46000000.0
2008-11-19 12:00:00,2.1104,2.11069,2.10657,2.10854,40000000.0
2008-11-19 12:05:00,2.10631,2.10888,2.10602,2.10757,38000000.0
2008-11-19 12:10:00,2.10566,2.10745,2.10308,2.10432,40000000.0
2008-11-19 12:15:00,2.10531,2.10551,2.1016,2.10244,47000000.0
2008-11-19 12:20:00,2.1039,2.1039,2.10038,2.10067,42000000.0
2008-11-19 12:25:00,2.10084,2.10701,2.10084,2.10512,51000000.0
2008-11-19 12:30:00,2.10664,2.10707,2.10421,2.10624,46000000.0
2008-11-19 12:35:00,2.10687,2.10766,2.10496,2.10573,45000000.0
2008-11-19 12:40:00,2.10605,2.10868,2.1036,2.10537,46000000.0
2008-11-19 12:45:00,2.10477,2.10688,2.10453,2.10609,47000000.0
2008-11-19 12:50:00,2.1057,2.10673,2.10226,2.10673,44000000.0
2008-11-19 12:55:00,2.10504,2.10649,2.10396,2.10622,42000000.0
2008-11-19 13:00:00,2.1039,2.10643,2.1027,2.10467,43000000.0
2008-11-19 13:05:00,2.10601,2.11007,2.10438,2.10816,46000000.0
2008-11-19 13:10:00,2.10688,2.1103,2.10615,2.10945,47000000.0
2008-11-19 13:15:00,2.10851,2.10967,2.10712,2.10853,47000000.0
2008-11-19 13:20:00,2.10871,2.11023,2.10698,2.10797,42000000.0
2008-11-19 13:25:00,2.10837,2.11094,2.10728,2.10926,43000000.0
2008-11-19 13:30:00,2.11065,2.11065,2.10831,2.10964,43000000.0
2008-11-19 13:35:00,2.11037,2.1128,2.1094,2.1102,44000000.0
2008-11-19 13:40:00,2.11175,2.11245,2.11034,2.11202,45000000.0
2008-11-19 13:45:00,2.11089,2.11379,2.11089,2.11266,46000000.0
2008-11-19 13:50:00,2.11116,2.11282,2.10723,2.10788,45000000.0
2008-11-19 13:55:00,2.10772,2.1091,2.10591,2.10591,46000000.0
2008-11-19 14:00:00,2.10619,2.10961,2.10479,2.10833,42000000.0
2008-11-19 14:05:00,2.10988,2.1124,2.1091,2.11055,47000000.0
2008-11-19 14:10:00,2.11193,2.11342,2.11037,2.11082,51000000.0
2008-11-19 14:15:00,2.11254,2.11332,2.11026,2.1116,44000000.0
2008-11-19 14:20:00,2.11261,2.11637,2.11245,2.11389,43000000.0
2008-11-19 14:25:00,2.11388,2.11667,2.11327,2.11599,38000000.0
2008-11-19 14:30:00,2.11673,2.11905,2.1153,2.1165,46000000.0
2008-11-19 14:35:00,2.11629,2.117,2.11348,2.11583,45000000.0
2008-11-19 14:40:00,2.11435,2.11506,2.11205,2.1122,45000000.0
2008-11-19 14:45:00,2.11281,2.11816,2.11191,2.11682,50000000.0
2008-11-19 14:50:00,2.11826,2.12258,2.11826,2.1206,42000000.0
2008-11-19 14:55:00,2.12203,2.12216,2.11972,2.12096,42000000.0
2008-11-19 15:00:00,2.12075,2.12447,2.12007,2.12158,44000000.0
2008-11-19 15:05:00,2.12064,2.12116,2.11833,2.11987,46000000.0
2008-11-19 15:10:00,2.12013,2.12013,2.11464,2.11587,47000000.0
2008-11-19 15:15:00,2.11588,2.12083,2.11549,2.12078,42000000.0
2008-11-19 15:20:00,2.11924,2.12551,2.11924,2.12483,41000000.0
2008-11-19 15:25:00,2.12419,2.12709,2.12278,2.12511,49000000.0
2008-11-19 15:30:00,2.12518,2.1256,2.12232,2.12404,46000000.0
2008-11-19 15:35:00,2.12391,2.13313,2.12379,2.13227,47000000.0
2008-11-19 15:40:00,2.13202,2.13564,2.12971,2.13395,46000000.0
2008-11-19 15:45:00,2.1356,2.13612,2.1302,2.13032,40000000.0
2008-11-19 15:50:00,2.13028,2.13486,2.13028,2.13221,48000000.0
2008-11-19 15:55:00,2.13204,2.13299,2.12943,2.13198,40000000.0
2008-11-19 16:00:00,2.1313,2.1344,2.1306,2.13354,35000000.0
2008-11-19 16:05:00,2.13221,2.13662,2.12777,2.13662,48000000.0
2008-11-19 16:10:00,2.13542,2.13882,2.13207,2.13207,48000000.0
2008-11-19 16:15:00,2.13122,2.13808,2.13122,2.13322,45000000.0
2008-11-19 16:20:00,2.13311,2.14227,2.13253,2.13912,51000000.0
2008-11-19 16:25:00,2.13895,2.14133,2.13778,2.14048,38000000.0
2008-11-19 16:30:00,2.14091,2.14115,2.13053,2.13219,45000000.0
2008-11-19 16:35:00,2.13181,2.13644,2.13181,2.13483,37000000.0
2008-11-19 16:40:00,2.13349,2.1383,2.1319,2.13807,45000000.0
2008-11-19 16:45:00,2.13677,2.139,2.13647,2.13656,41000000.0
2008-11-19 16:50:00,2.13646,2.13985,2.1329,2.1397,46000000.0
2008-11-19 16:55:00,2.13902,2.14227,2.13865,2.14107,41000000.0
2008-11-19 17:00:00,2.13979,2.14027,2.13593,2.13696,42000000.0
2008-11-19 17:05:00,2.13702,2.1382,2.1338,2.13748,43000000.0
2008-11-19 17:10:00,2.1353,2.1371,2.13295,2.13593,49000000.0
2008-11-19 17:15:00,2.13637,2.13763,2.13161,2.13171,42000000.0
2008-11-19 17:20:00,2.13232,2.13657,2.13232,2.13413,45000000.0
2008-11-19 17:25:00,2.13505,2.13614,2.13236,2.13595,45000000.0
2008-11-19 17:30:00,2.13597,2.136,2.13148,2.13296,36000000.0
2008-11-19 17:35:00,2.13362,2.13644,2.13076,2.13644,43000000.0
2008-11-19 17:40:00,2.13474,2.13846,2.1335,2.13738,38000000.0
2008-11-19 17:45:00,2.13561,2.1385,2.1312,2.13362,54000000.0
2008-11-19 17:50:00,2.13327,2.13674,2.13292,2.13317,45000000.0
2008-11-19 17:55:00,2.13273,2.1346,2.1283,2.1283,43000000.0
2008-11-19 18:00:00,2.13022,2.13495,2.12914,2.13283,42000000.0
2008-11-19 18:05:00,2.13421,2.13468,2.13114,2.13274,42000000.0
2008-11-19 18:10:00,2.13308,2.13505,2.12968,2.13093,43000000.0
2008-11-19 18:15:00,2.12978,2.13083,2.12944,2.13058,42000000.0
2008-11-19 18:20:00,2.13134,2.13134,2.12253,2.12276,44000000.0
2008-11-19 18:25:00,2.12174,2.12855,2.11692,2.11864,47000000.0
2008-11-19 18:30:00,2.1203,2.12914,2.1203,2.12693,44000000.0
2008-11-19 18:35:00,2.12813,2.1312,2.12615,2.13042,42000000.0
2008-11-19 18:40:00,2.12986,2.13152,2.12604,2.12742,45000000.0
2008-11-19 18:45:00,2.12829,2.13157,2.12588,2.13157,43000000.0
2008-11-19 18:50:00,2.12917,2.13221,2.12704,2.12733,45000000.0
2008-11-19 18:55:00,2.12519,2.12965,2.12367,2.12659,41000000.0
2008-11-19 19:00:00,2.12801,2.13244,2.12558,2.13229,47000000.0
2008-11-19 19:05:00,2.13011,2.14656,2.13011,2.13783,46000000.0
2008-11-19 19:10:00,2.14159,2.16006,2.13943,2.15946,45000000.0
2008-11-19 19:15:00,2.16025,2.16487,2.15788,2.15849,47000000.0
2008-11-19 19:20:00,2.15947,2.16869,2.15936,2.16604,50000000.0
2008-11-19 19:25:00,2.16745,2.17096,2.16144,2.16195,45000000.0
2008-11-19 19:30:00,2.16753,2.17006,2.15976,2.16733,44000000.0
2008-11-19 19:35:00,2.16787,2.17724,2.16059,2.17724,43000000.0
2008-11-19 19:40:00,2.17708,2.17738,2.16641,2.17497,47000000.0
2008-11-19 19:45:00,2.17481,2.17572,2.16613,2.17115,46000000.0
2008-11-19 19:50:00,2.16824,2.17173,2.16105,2.16105,36000000.0
2008-11-19 19:55:00,2.16222,2.16884,2.16052,2.16692,41000000.0
2008-11-19 20:00:00,2.16791,2.16909,2.16029,2.16474,43000000.0
2008-11-19 20:05:00,2.16335,2.16369,2.15654,2.15688,42000000.0
2008-11-19 20:10:00,2.15681,2.16261,2.15411,2.16163,39000000.0
2008-11-19 20:15:00,2.16262,2.16918,2.15678,2.16918,44000000.0
2008-11-19 20:20:00,2.17011,2.17011,2.16125,2.16125,44000000.0
2008-11-19 20:25:00,2.16189,2.18008,2.16176,2.18008,45000000.0
2008-11-19 20:30:00,2.17637,2.18571,2.17066,2.17399,45000000.0
2008-11-19 20:35:00,2.17118,2.17626,2.16971,2.17606,44000000.0
2008-11-19 20:40:00,2.17485,2.17677,2.16438,2.16689,40000000.0
2008-11-19 20:45:00,2.16679,2.1712,2.1659,2.16958,41000000.0
2008-11-19 20:50:00,2.16619,2.16964,2.16352,2.1691,46000000.0
2008-11-19 20:55:00,2.16506,2.17191,2.16453,2.16914,42000000.0
2008-11-19 21:00:00,2.16922,2.17646,2.16614,2.17646,45000000.0
2008-11-19 21:05:00,2.17447,2.17514,2.16825,2.17447,42000000.0
2008-11-19 21:10:00,2.17076,2.17452,2.16736,2.17382,46000000.0
2008-11-19 21:15:00,2.16997,2.17274,2.16772,2.17144,49000000.0
2008-11-19 21:20:00,2.1703,2.17474,2.1665,2.17391,47000000.0
2008-11-19 21:25:00,2.1699,2.17677,2.16959,2.17677,52000000.0
2008-11-19 21:30:00,2.17516,2.17743,2.17049,2.17052,45000000.0
2008-11-19 21:35:00,2.17145,2.17888,2.16997,2.17576,48000000.0
2008-11-19 21:40:00,2.18112,2.18121,2.16823,2.17251,45000000.0
2008-11-19 21:45:00,2.16925,2.17464,2.16567,2.1666,45000000.0
2008-11-19 21:50:00,2.1671,2.17545,2.1671,2.17365,37000000.0
2008-11-19 21:55:00,2.16787,2.17818,2.1677,2.1745,42000000.0
2008-11-19 22:00:00,2.17396,2.17971,2.17262,2.17482,44000000.0
2008-11-19 22:05:00,2.17573,2.17881,2.17271,2.17402,38000000.0
2008-11-19 22:10:00,2.17369,2.17676,2.16983,2.17314,40000000.0
2008-11-19 22:15:00,2.17443,2.17835,2.16735,2.17835,40000000.0
2008-11-19 22:20:00,2.17416,2.17702,2.16297,2.16297,42000000.0
2008-11-19 22:25:00,2.16392,2.16903,2.16245,2.16802,46000000.0
2008-11-19 22:30:00,2.16642,2.16942,2.16362,2.166,38000000.0
2008-11-19 22:35:00,2.16778,2.17033,2.16547,2.16829,44000000.0
2008-11-19 22:40:00,2.16843,2.17465,2.1653,2.16925,48000000.0
2008-11-19 22:45:00,2.16909,2.17348,2.16429,2.17136,44000000.0
2008-11-19 22:50:00,2.17017,2.17573,2.16969,2.17351,48000000.0
2008-11-19 22:55:00,2.17165,2.17165,2.16485,2.16495,45000000.0
2008-11-19 23:00:00,2.16517,2.16812,2.16303,2.16303,42000000.0
2008-11-19 23:05:00,2.1673,2.16754,2.16252,2.16595,44000000.0
2008-11-19 23:10:00,2.16378,2.16474,2.1575,2.16229,43000000.0
2008-11-19 23:15:00,2.17054,2.17054,2.15768,2.16204,44000000.0
2008-11-19 23:20:00,2.16123,2.16276,2.15782,2.16272,40000000.0
2008-11-19 23:25:00,2.15961,2.16316,2.15702,2.16148,44000000.0
2008-11-19 23:30:00,2.16945,2.16945,2.15646,2.1606,34000000.0
2008-11-19 23:35:00,2.15627,2.16748,2.15619,2.16748,37000000.0
2008-11-19 23:40:00,2.15607,2.16719,2.15414,2.15414,40000000.0
2008-11-19 23:45:00,2.15403,2.17119,2.15378,2.16556,44000000.0
2008-11-19 23:50:00,2.16316,2.1644,2.15302,2.15411,47000000.0
2008-11-19 23:55:00,2.1618,2.16325,2.15285,2.1583,45000000.0
2008-11-20 00:00:00,2.16012,2.16431,2.15316,2.15604,46000000.0
2008-11-20 00:05:00,2.16257,2.16335,2.15636,2.16251,40000000.0
2008-11-20 00:10:00,2.16381,2.16381,2.15821,2.16362,47000000.0
2008-11-20 00:15:00,2.16378,2.16693,2.15783,2.16693,40000000.0
2008-11-20 00:20:00,2.16067,2.16817,2.16067,2.16198,49000000.0
2008-11-20 00:25:00,2.16645,2.16972,2.16292,2.16292,40000000.0
2008-11-20 00:30:00,2.16771,2.16951,2.16276,2.1688,41000000.0
2008-11-20 00:35:00,2.16771,2.16879,2.16218,2.16849,26000000.0
2008-11-20 00:40:00,2.1664,2.17065,2.15786,2.16234,29000000.0
2008-11-20 00:45:00,2.16438,2.16899,2.15856,2.16747,49000000.0
2008-11-20 00:50:00,2.16473,2.16681,2.16026,2.16669,29000000.0
2008-11-20 00:55:00,2.16672,2.16717,2.16031,2.16541,61000000.0
2008-11-20 01:00:00,2.16631,2.16631,2.15833,2.16473,62000000.0
2008-11-20 01:05:00,2.16507,2.16507,2.15833,2.16069,46000000.0
2008-11-20 01:10:00,2.16177,2.16351,2.16057,2.16351,45000000.0
2008-11-20 01:15:00,2.16201,2.16325,2.1601,2.16325,43000000.0
2008-11-20 01:20:00,2.16339,2.16432,2.16214,2.16253,45000000.0
2008-11-20 01:25:00,2.16425,2.16427,2.16181,2.16284,59000000.0
2008-11-20 01:30:00,2.16405,2.16859,2.16031,2.16507,65000000.0
2008-11-20 01:35:00,2.16429,2.17108,2.16306,2.17108,48000000.0
2008-11-20 01:40:00,2.17161,2.17186,2.16927,2.17054,43000000.0
2008-11-20 01:45:00,2.16615,2.17108,2.16615,2.16849,45000000.0
2008-11-20 01:50:00,2.16908,2.17226,2.16908,2.17181,43000000.0
2008-11-20 01:55:00,2.16995,2.17255,2.16989,2.17255,37000000.0
2008-11-20 02:00:00,2.17311,2.17325,2.17108,2.17193,37000000.0
2008-11-20 02:05:00,2.17332,2.17375,2.17139,2.17325,43000000.0
2008-11-20 02:10:00,2.1716,2.17332,2.17117,2.17225,42000000.0
2008-11-20 02:15:00,2.17125,2.17411,2.17031,2.17376,37000000.0
2008-11-20 02:20:00,2.17386,2.17396,2.17026,2.17073,46000000.0
2008-11-20 02:25:00,2.17284,2.17363,2.17124,2.17312,48000000.0
2008-11-20 02:30:00,2.16857,2.17383,2.16857,2.17383,39000000.0
2008-11-20 02:35:00,2.17315,2.17487,2.17181,2.17372,38000000.0
2008-11-20 02:40:00,2.17446,2.1772,2.17349,2.17645,40000000.0
2008-11-20 02:45:00,2.17248,2.17611,2.17248,2.17541,42000000.0
2008-11-20 02:50:00,2.17476,2.176,2.17288,2.17447,39000000.0
2008-11-20 02:55:00,2.17269,2.17564,2.17267,2.17391,43000000.0
2008-11-20 03:00:00,2.17479,2.17479,2.17177,2.17259,46000000.0
2008-11-20 03:05:00,2.17243,2.17574,2.17243,2.17452,42000000.0
2008-11-20 03:10:00,2.17478,2.17554,2.17334,2.17465,51000000.0
2008-11-20 03:15:00,2.17049,2.17612,2.17049,2.1757,40000000.0
2008-11-20 03:20:00,2.17563,2.17812,2.1737,2.17584,42000000.0
2008-11-20 03:25:00,2.17682,2.17772,2.17483,2.17602,39000000.0
2008-11-20 03:30:00,2.17878,2.17878,2.17364,2.17585,39000000.0
2008-11-20 03:35:00,2.17593,2.17593,2.1738,2.17559,42000000.0
2008-11-20 03:40:00,2.17538,2.17682,2.17366,2.17481,45000000.0
2008-11-20 03:45:00,2.17631,2.17633,2.17398,2.17512,43000000.0
2008-11-20 03:50:00,2.17623,2.17746,2.17558,2.17645,38000000.0
2008-11-20 03:55:00,2.17693,2.17789,2.17549,2.17789,36000000.0
2008-11-20 04:00:00,2.1726,2.1774,2.1726,2.17642,42000000.0
2008-11-20 04:05:00,2.17536,2.17748,2.17536,2.17748,41000000.0
2008-11-20 04:10:00,2.17768,2.1778,2.17459,2.17469,43000000.0
2008-11-20 04:15:00,2.17063,2.17849,2.17063,2.17794,41000000.0
2008-11-20 04:20:00,2.17843,2.17986,2.17793,2.17944,30000000.0
2008-11-20 04:25:00,2.17836,2.1806,2.17836,2.17891,37000000.0
2008-11-20 04:30:00,2.1788,2.17902,2.17371,2.17633,24000000.0
2008-11-20 04:35:00,2.17485,2.17636,2.17435,2.17556,28000000.0
2008-11-20 04:40:00,2.17397,2.17645,2.17397,2.1754,39000000.0
2008-11-20 04:45:00,2.17016,2.1767,2.17016,2.17663,45000000.0
2008-11-20 04:50:00,2.17698,2.17785,2.17549,2.17785,41000000.0
2008-11-20 04:55:00,2.17794,2.17794,2.17396,2.17594,45000000.0
2008-11-20 05:00:00,2.17139,2.17652,2.17139,2.17607,42000000.0
2008-11-20 05:05:00,2.17516,2.17644,2.17475,2.17608,50000000.0
2008-11-20 05:10:00,2.17519,2.17611,2.1732,2.17435,42000000.0
2008-11-20 05:15:00,2.1687,2.17573,2.1687,2.17573,41000000.0
2008-11-20 05:20:00,2.17411,2.1754,2.17303,2.1748,46000000.0
2008-11-20 05:25:00,2.17454,2.17516,2.17312,2.17458,67000000.0
2008-11-20 05:30:00,2.169,2.17789,2.169,2.17649,59000000.0
2008-11-20 05:35:00,2.17646,2.17686,2.17491,2.17686,41000000.0
2008-11-20 05:40:00,2.17502,2.177,2.17491,2.1766,78000000.0
2008-11-20 05:45:00,2.16911,2.17635,2.16911,2.17617,39000000.0
2008-11-20 05:50:00,2.17512,2.17692,2.17492,2.17657,86000000.0
2008-11-20 05:55:00,2.17482,2.1767,2.17463,2.17502,37000000.0
2008-11-20 06:00:00,2.17321,2.17748,2.17129,2.17596,44000000.0
2008-11-20 06:05:00,2.17673,2.17718,2.17502,2.17588,44000000.0
2008-11-20 06:10:00,2.17597,2.17677,2.17504,2.17636,37000000.0
2008-11-20 06:15:00,2.17036,2.17542,2.17036,2.17403,43000000.0
2008-11-20 06:20:00,2.17261,2.17485,2.17172,2.17382,39000000.0
2008-11-20 06:25:00,2.17199,2.17365,2.17001,2.17279,43000000.0
2008-11-20 06:30:00,2.1663,2.17452,2.1663,2.17417,46000000.0
2008-11-20 06:35:00,2.174,2.17479,2.17267,2.17446,40000000.0
2008-11-20 06:40:00,2.17303,2.17502,2.17275,2.17275,45000000.0
2008-11-20 06:45:00,2.17214,2.17396,2.16499,2.17191,39000000.0
2008-11-20 06:50:00,2.17305,2.17305,2.16999,2.16999,40000000.0
2008-11-20 06:55:00,2.17027,2.1738,2.17027,2.1738,65000000.0
2008-11-20 07:00:00,2.16621,2.17444,2.16621,2.17409,58000000.0
2008-11-20 07:05:00,2.1737,2.175,2.17173,2.17349,56000000.0
2008-11-20 07:10:00,2.17383,2.17489,2.17141,2.17481,73000000.0
2008-11-20 07:15:00,2.17647,2.17647,2.17311,2.17479,48000000.0
2008-11-20 07:20:00,2.17536,2.17607,2.17381,2.17581,61000000.0
2008-11-20 07:25:00,2.17454,2.17691,2.17425,2.17691,70000000.0
2008-11-20 07:30:00,2.16822,2.17741,2.16822,2.17741,92000000.0
2008-11-20 07:35:00,2.17542,2.17653,2.16959,2.17091,116000000.0
2008-11-20 07:40:00,2.17281,2.1729,2.17037,2.17212,62000000.0
2008-11-20 07:45:00,2.17135,2.17324,2.16738,2.16912,46000000.0
2008-11-20 07:50:00,2.16883,2.16902,2.16196,2.16196,78000000.0
2008-11-20 07:55:00,2.16399,2.17139,2.16179,2.16456,78000000.0
2008-11-20 08:00:00,2.16605,2.17221,2.16605,2.1701,72000000.0
2008-11-20 08:05:00,2.16991,2.17181,2.16398,2.16398,102000000.0
2008-11-20 08:10:00,2.17058,2.17295,2.16556,2.16832,77000000.0
2008-11-20 08:15:00,2.16935,2.17089,2.16732,2.1695,41000000.0
2008-11-20 08:20:00,2.16836,2.1698,2.1669,2.16824,41000000.0
2008-11-20 08:25:00,2.16842,2.17477,2.16842,2.17125,41000000.0
2008-11-20 08:30:00,2.17195,2.17291,2.16735,2.16862,47000000.0
2008-11-20 08:35:00,2.16793,2.17012,2.16565,2.17012,36000000.0
2008-11-20 08:40:00,2.17073,2.17312,2.1672,2.17294,38000000.0
2008-11-20 08:45:00,2.17573,2.18032,2.16981,2.17425,44000000.0
2008-11-20 08:50:00,2.18091,2.18109,2.16958,2.16987,46000000.0
2008-11-20 08:55:00,2.16778,2.17718,2.16778,2.17225,40000000.0
2008-11-20 09:00:00,2.17277,2.18235,2.17012,2.17012,42000000.0
2008-11-20 09:05:00,2.17595,2.17642,2.16774,2.17072,44000000.0
2008-11-20 09:10:00,2.17596,2.18555,2.17372,2.17756,40000000.0
2008-11-20 09:15:00,2.17747,2.1882,2.17096,2.17101,44000000.0
2008-11-20 09:20:00,2.17617,2.17723,2.16247,2.17428,37000000.0
2008-11-20 09:25:00,2.17686,2.17867,2.15805,2.16373,41000000.0
2008-11-20 09:30:00,2.16161,2.1686,2.15864,2.16453,41000000.0
2008-11-20 09:35:00,2.16538,2.16538,2.15686,2.16286,40000000.0
2008-11-20 09:40:00,2.16343,2.16343,2.15262,2.15887,46000000.0
2008-11-20 09:45:00,2.15676,2.16095,2.14824,2.1506,50000000.0
2008-11-20 09:50:00,2.15196,2.15459,2.14347,2.14672,40000000.0
2008-11-20 09:55:00,2.14546,2.15367,2.14376,2.14376,39000000.0
2008-11-20 10:00:00,2.14969,2.15037,2.14195,2.15037,48000000.0
2008-11-20 10:05:00,2.14937,2.15424,2.14584,2.14753,48000000.0
2008-11-20 10:10:00,2.15351,2.15442,2.14696,2.15141,41000000.0
2008-11-20 10:15:00,2.14998,2.14998,2.13994,2.13994,47000000.0
2008-11-20 10:20:00,2.1388,2.14735,2.13762,2.14652,39000000.0
2008-11-20 10:25:00,2.14487,2.14821,2.14217,2.14637,45000000.0
2008-11-20 10:30:00,2.14739,2.14739,2.14001,2.14212,51000000.0
2008-11-20 10:35:00,2.1427,2.14783,2.14065,2.14065,50000000.0
2008-11-20 10:40:00,2.14533,2.15039,2.14014,2.15023,41000000.0
2008-11-20 10:45:00,2.15029,2.15107,2.14147,2.14147,40000000.0
2008-11-20 10:50:00,2.1429,2.14875,2.14122,2.14875,39000000.0
2008-11-20 10:55:00,2.14432,2.15258,2.14432,2.14955,41000000.0
2008-11-20 11:00:00,2.14904,2.15102,2.14253,2.14864,43000000.0
2008-11-20 11:05:00,2.14878,2.14935,2.14464,2.1471,43000000.0
2008-11-20 11:10:00,2.14422,2.14803,2.14029,2.14378,46000000.0
2008-11-20 11:15:00,2.14099,2.14384,2.13611,2.13991,41000000.0
2008-11-20 11:20:00,2.1398,2.1398,2.13097,2.13097,47000000.0
2008-11-20 11:25:00,2.13408,2.13413,2.1243,2.12765,45000000.0
2008-11-20 11:30:00,2.12676,2.13179,2.12565,2.13077,42000000.0
2008-11-20 11:35:00,2.12908,2.13385,2.12901,2.13101,45000000.0
2008-11-20 11:40:00,2.1307,2.13806,2.12687,2.12687,50000000.0
2008-11-20 11:45:00,2.13118,2.1326,2.12751,2.13221,43000000.0
2008-11-20 11:50:00,2.13061,2.13632,2.12855,2.1294,46000000.0
2008-11-20 11:55:00,2.12907,2.13165,2.12756,2.12893,46000000.0
2008-11-20 12:00:00,2.12688,2.1304,2.12688,2.12967,40000000.0
2008-11-20 12:05:00,2.13014,2.13014,2.12467,2.12572,38000000.0
2008-11-20 12:10:00,2.12504,2.13041,2.12499,2.13041,40000000.0
2008-11-20 12:15:00,2.1287,2.12964,2.12557,2.12812,47000000.0
2008-11-20 12:20:00,2.1255,2.13018,2.12518,2.13018,42000000.0
2008-11-20 12:25:00,2.12638,2.12889,2.12451,2.12671,51000000.0
2008-11-20 12:30:00,2.12754,2.12913,2.12598,2.12897,46000000.0
2008-11-20 12:35:00,2.12819,2.13273,2.12725,2.13049,45000000.0
2008-11-20 12:40:00,2.13087,2.13087,2.12327,2.12654,46000000.0
2008-11-20 12:45:00,2.12427,2.12647,2.12352,2.12364,47000000.0
2008-11-20 12:50:00,2.12584,2.12704,2.12165,2.12363,44000000.0
2008-11-20 12:55:00,2.12367,2.12567,2.12102,2.1248,42000000.0
2008-11-20 13:00:00,2.12167,2.12691,2.12167,2.1258,43000000.0
2008-11-20 13:05:00,2.12228,2.12512,2.11913,2.12023,46000000.0
2008-11-20 13:10:00,2.12363,2.12999,2.12094,2.12928,47000000.0
2008-11-20 13:15:00,2.12606,2.13526,2.12586,2.13029,47000000.0
2008-11-20 13:20:00,2.13018,2.13499,2.12801,2.12885,42000000.0
2008-11-20 13:25:00,2.13425,2.13696,2.12877,2.1339,43000000.0
2008-11-20 13:30:00,2.13376,2.13781,2.13307,2.13747,43000000.0
2008-11-20 13:35:00,2.1346,2.138,2.12849,2.12849,44000000.0
2008-11-20 13:40:00,2.1288,2.13113,2.12606,2.12606,45000000.0
2008-11-20 13:45:00,2.127,2.13081,2.12669,2.12693,46000000.0
2008-11-20 13:50:00,2.12956,2.12956,2.12372,2.12372,45000000.0
2008-11-20 13:55:00,2.1261,2.12916,2.12287,2.12644,46000000.0
2008-11-20 14:00:00,2.1226,2.12813,2.11408,2.11552,42000000.0
2008-11-20 14:05:00,2.11583,2.12627,2.11453,2.12362,47000000.0
2008-11-20 14:10:00,2.12599,2.13238,2.12437,2.12776,51000000.0
2008-11-20 14:15:00,2.12507,2.12854,2.12078,2.12242,44000000.0
2008-11-20 14:20:00,2.12301,2.12349,2.11851,2.12132,43000000.0
2008-11-20 14:25:00,2.11897,2.12337,2.11897,2.1233,38000000.0
2008-11-20 14:30:00,2.12215,2.12543,2.12118,2.12183,46000000.0
2008-11-20 14:35:00,2.12451,2.12724,2.12164,2.12636,45000000.0
2008-11-20 14:40:00,2.12432,2.12878,2.12432,2.12587,45000000.0
2008-11-20 14:45:00,2.12591,2.1291,2.12417,2.12488,50000000.0
2008-11-20 14:50:00,2.12574,2.12803,2.12448,2.12506,42000000.0
2008-11-20 14:55:00,2.12697,2.1288,2.12561,2.1288,42000000.0
2008-11-20 15:00:00,2.12628,2.133,2.12628,2.13179,44000000.0
2008-11-20 15:05:00,2.12907,2.13364,2.12865,2.13082,46000000.0
2008-11-20 15:10:00,2.13345,2.13602,2.13101,2.13299,47000000.0
2008-11-20 15:15:00,2.13381,2.13639,2.13065,2.13569,42000000.0
2008-11-20 15:20:00,2.13712,2.14039,2.13482,2.13943,41000000.0
2008-11-20 15:25:00,2.13952,2.14136,2.13722,2.13924,49000000.0
2008-11-20 15:30:00,2.14007,2.14522,2.13719,2.14418,46000000.0
2008-11-20 15:35:00,2.14286,2.14597,2.13985,2.14324,47000000.0
2008-11-20 15:40:00,2.14405,2.14407,2.13499,2.13889,46000000.0
2008-11-20 15:45:00,2.13889,2.14469,2.13857,2.14063,40000000.0
2008-11-20 15:50:00,2.14193,2.14669,2.14166,2.14462,48000000.0
2008-11-20 15:55:00,2.144,2.14936,2.14114,2.14936,40000000.0
2008-11-20 16:00:00,2.14705,2.15123,2.14582,2.15123,35000000.0
2008-11-20 16:05:00,2.14945,2.15372,2.14843,2.15293,48000000.0
2008-11-20 16:10:00,2.15346,2.15422,2.14946,2.15253,48000000.0
2008-11-20 16:15:00,2.15513,2.15921,2.15419,2.15524,45000000.0
2008-11-20 16:20:00,2.15472,2.16324,2.15472,2.16182,51000000.0
2008-11-20 16:25:00,2.15798,2.16271,2.15706,2.16051,38000000.0
2008-11-20 16:30:00,2.15692,2.15856,2.14928,2.14928,45000000.0
2008-11-20 16:35:00,2.15079,2.15214,2.14585,2.14819,37000000.0
2008-11-20 16:40:00,2.14832,2.1544,2.14809,2.1488,45000000.0
2008-11-20 16:45:00,2.15227,2.15426,2.14803,2.15086,41000000.0
2008-11-20 16:50:00,2.14869,2.15029,2.14218,2.1439,46000000.0
2008-11-20 16:55:00,2.14569,2.15267,2.14359,2.14563,41000000.0
2008-11-20 17:00:00,2.14762,2.14976,2.14353,2.1446,42000000.0
2008-11-20 17:05:00,2.14379,2.14865,2.14263,2.14697,43000000.0
2008-11-20 17:10:00,2.1455,2.14708,2.14185,2.1441,49000000.0
2008-11-20 17:15:00,2.14617,2.14617,2.14,2.14335,42000000.0
2008-11-20 17:20:00,2.14478,2.14607,2.1385,2.13885,45000000.0
2008-11-20 17:25:00,2.14076,2.14076,2.13356,2.13567,45000000.0
2008-11-20 17:30:00,2.13693,2.14149,2.136,2.13974,36000000.0
2008-11-20 17:35:00,2.1401,2.14227,2.13679,2.14227,43000000.0
2008-11-20 17:40:00,2.14371,2.14539,2.14094,2.14199,38000000.0
2008-11-20 17:45:00,2.14122,2.14347,2.13449,2.14347,54000000.0
2008-11-20 17:50:00,2.14425,2.14524,2.13986,2.14524,45000000.0
2008-11-20 17:55:00,2.14498,2.1491,2.14261,2.14497,43000000.0
2008-11-20 18:00:00,2.14285,2.14411,2.13731,2.14367,42000000.0
2008-11-20 18:05:00,2.14406,2.14762,2.14185,2.14762,42000000.0
2008-11-20 18:10:00,2.14696,2.14822,2.14323,2.14565,43000000.0
2008-11-20 18:15:00,2.14502,2.14679,2.14159,2.14597,42000000.0
2008-11-20 18:20:00,2.14314,2.15164,2.14283,2.15005,44000000.0
2008-11-20 18:25:00,2.14688,2.15317,2.14688,2.15283,47000000.0
2008-11-20 18:30:00,2.14956,2.15671,2.14901,2.15448,44000000.0
2008-11-20 18:35:00,2.15271,2.15346,2.14685,2.14685,42000000.0
2008-11-20 18:40:00,2.14699,2.15195,2.14351,2.14488,45000000.0
2008-11-20 18:45:00,2.14571,2.14735,2.14159,2.14392,43000000.0
2008-11-20 18:50:00,2.14641,2.14973,2.14467,2.14724,45000000.0
2008-11-20 18:55:00,2.14852,2.1536,2.14777,2.15163,41000000.0
2008-11-20 19:00:00,2.15203,2.15233,2.14816,2.14898,47000000.0
2008-11-20 19:05:00,2.14879,2.15238,2.14682,2.14922,46000000.0
2008-11-20 19:10:00,2.14769,2.15245,2.14711,2.15037,45000000.0
2008-11-20 19:15:00,2.15225,2.1539,2.14724,2.1502,47000000.0
2008-11-20 19:20:00,2.15067,2.15097,2.14318,2.14522,50000000.0
2008-11-20 19:25:00,2.15087,2.15098,2.1403,2.14786,45000000.0
2008-11-20 19:30:00,2.14581,2.14787,2.1386,2.14417,44000000.0
2008-11-20 19:35:00,2.14613,2.14669,2.13563,2.13971,43000000.0
2008-11-20 19:40:00,2.13486,2.1434,2.13195,2.13195,47000000.0
2008-11-20 19:45:00,2.13379,2.14724,2.13222,2.14167,46000000.0
2008-11-20 19:50:00,2.13648,2.15007,2.13635,2.15007,36000000.0
2008-11-20 19:55:00,2.1452,2.14724,2.13851,2.13876,41000000.0
2008-11-20 20:00:00,2.14323,2.14564,2.13539,2.13836,43000000.0
2008-11-20 20:05:00,2.14527,2.14613,2.13926,2.14613,42000000.0
2008-11-20 20:10:00,2.14054,2.14649,2.13887,2.14089,39000000.0
2008-11-20 20:15:00,2.1442,2.14753,2.13656,2.14095,44000000.0
2008-11-20 20:20:00,2.13655,2.14019,2.13114,2.13114,44000000.0
2008-11-20 20:25:00,2.13723,2.13723,2.12955,2.1346,45000000.0
2008-11-20 20:30:00,2.12887,2.13554,2.12866,2.12957,45000000.0
2008-11-20 20:35:00,2.13081,2.14195,2.12401,2.14195,44000000.0
2008-11-20 20:40:00,2.14047,2.1438,2.13364,2.14167,40000000.0
2008-11-20 20:45:00,2.14294,2.14294,2.13123,2.14082,40000000.0
2008-11-20 20:50:00,2.13089,2.14132,2.13029,2.13181,46000000.0
2008-11-20 20:55:00,2.13885,2.14233,2.13134,2.13267,42000000.0
2008-11-20 21:00:00,2.13787,2.14167,2.13178,2.13868,45000000.0
2008-11-20 21:05:00,2.13755,2.14077,2.1299,2.13662,42000000.0
2008-11-20 21:10:00,2.13417,2.14045,2.13417,2.13998,46000000.0
2008-11-20 21:15:00,2.13835,2.14505,2.13638,2.13638,49000000.0
2008-11-20 21:20:00,2.13835,2.14652,2.13835,2.13998,47000000.0
2008-11-20 21:25:00,2.14391,2.14567,2.13737,2.14337,52000000.0
2008-11-20 21:30:00,2.13847,2.14407,2.13771,2.13786,45000000.0
2008-11-20 21:35:00,2.14467,2.14494,2.13801,2.14444,48000000.0
2008-11-20 21:40:00,2.14283,2.15455,2.13853,2.15163,45000000.0
2008-11-20 21:45:00,2.15323,2.15323,2.14614,2.15185,45000000.0
2008-11-20 21:50:00,2.14785,2.15444,2.14715,2.14789,42000000.0
2008-11-20 21:55:00,2.14977,2.15685,2.14187,2.15685,42000000.0
2008-11-20 22:00:00,2.15699,2.15843,2.1499,2.1499,44000000.0
2008-11-20 22:05:00,2.15434,2.15631,2.15002,2.15557,38000000.0
2008-11-20 22:10:00,2.1521,2.15764,2.15004,2.15707,40000000.0
2008-11-20 22:15:00,2.15529,2.15671,2.14948,2.14981,40000000.0
2008-11-20 22:20:00,2.15636,2.1578,2.14995,2.15664,42000000.0
2008-11-20 22:25:00,2.1528,2.15649,2.15023,2.15649,40000000.0
2008-11-20 22:30:00,2.15562,2.15738,2.15113,2.15117,38000000.0
2008-11-20 22:35:00,2.15246,2.15647,2.14934,2.15546,44000000.0
2008-11-20 22:40:00,2.1507,2.15979,2.14783,2.15979,48000000.0
2008-11-20 22:45:00,2.15882,2.16328,2.15406,2.15406,47000000.0
2008-11-20 22:50:00,2.15685,2.15782,2.14651,2.15136,45000000.0
2008-11-20 22:55:00,2.15042,2.15464,2.14596,2.14951,45000000.0
2008-11-20 23:00:00,2.14903,2.1575,2.14903,2.15318,42000000.0
2008-11-20 23:05:00,2.15867,2.16065,2.15275,2.15458,44000000.0
2008-11-20 23:10:00,2.16023,2.16435,2.15724,2.15724,43000000.0
2008-11-20 23:15:00,2.16165,2.16267,2.1555,2.16169,44000000.0
2008-11-20 23:20:00,2.16225,2.1623,2.15556,2.15705,40000000.0
2008-11-20 23:25:00,2.16376,2.16419,2.15535,2.15535,44000000.0
2008-11-20 23:30:00,2.1619,2.1619,2.15276,2.15997,43000000.0
2008-11-20 23:35:00,2.15826,2.15993,2.15563,2.15862,37000000.0
2008-11-20 23:40:00,2.15914,2.15991,2.15526,2.15871,40000000.0
2008-11-20 23:45:00,2.1576,2.16041,2.15349,2.15349,41000000.0
2008-11-20 23:50:00,2.15302,2.16155,2.15302,2.15785,45000000.0
2008-11-20 23:55:00,2.16066,2.1616,2.15658,2.16085,45000000.0
2008-11-21 00:00:00,2.15899,2.15948,2.15553,2.15558,26000000.0
2008-11-21 00:05:00,2.1598,2.16143,2.15628,2.1603,41000000.0
2008-11-21 00:10:00,2.15804,2.16052,2.15507,2.16052,47000000.0
2008-11-21 00:15:00,2.15951,2.16469,2.1575,2.16469,41000000.0
2008-11-21 00:20:00,2.16118,2.16366,2.15709,2.16312,49000000.0
2008-11-21 00:25:00,2.16018,2.1628,2.14814,2.16277,40000000.0
2008-11-21 00:30:00,2.16127,2.16452,2.15905,2.15905,41000000.0
2008-11-21 00:35:00,2.1626,2.16291,2.15673,2.15673,44000000.0
2008-11-21 00:40:00,2.15672,2.16012,2.15644,2.16012,41000000.0
2008-11-21 00:45:00,2.15651,2.15668,2.15507,2.15507,56000000.0
2008-11-21 00:50:00,2.155,2.15537,2.15391,2.15522,38000000.0
2008-11-21 00:55:00,2.15534,2.15534,2.1541,2.1551,61000000.0
2008-11-21 01:00:00,2.15769,2.15769,2.15431,2.1545,62000000.0
2008-11-21 01:05:00,2.15465,2.15544,2.15465,2.15501,46000000.0
2008-11-21 01:10:00,2.15502,2.15581,2.14232,2.15563,45000000.0
2008-11-21 01:15:00,2.1548,2.15537,2.15448,2.15499,40000000.0
2008-11-21 01:20:00,2.15569,2.15569,2.15474,2.1548,45000000.0
2008-11-21 01:25:00,2.15537,2.15559,2.15469,2.15525,59000000.0
2008-11-21 01:30:00,2.15819,2.15819,2.15382,2.1541,65000000.0
2008-11-21 01:35:00,2.15438,2.15495,2.15379,2.15444,48000000.0
2008-11-21 01:40:00,2.15473,2.15483,2.15193,2.15196,43000000.0
2008-11-21 01:45:00,2.1517,2.15467,2.1501,2.15154,45000000.0
2008-11-21 01:50:00,2.15169,2.15295,2.15075,2.15146,43000000.0
2008-11-21 01:55:00,2.15135,2.15221,2.1511,2.15214,37000000.0
2008-11-21 02:00:00,2.15223,2.15322,2.15167,2.15273,38000000.0
2008-11-21 02:05:00,2.15261,2.1538,2.15245,2.15342,43000000.0
2008-11-21 02:10:00,2.15354,2.15402,2.15267,2.15284,42000000.0
2008-11-21 02:15:00,2.15587,2.15587,2.15144,2.15278,42000000.0
2008-11-21 02:20:00,2.15268,2.15421,2.15257,2.15413,46000000.0
2008-11-21 02:25:00,2.15409,2.15467,2.15338,2.15465,48000000.0
2008-11-21 02:30:00,2.15757,2.15757,2.15313,2.15429,41000000.0
2008-11-21 02:35:00,2.15353,2.15427,2.15312,2.15397,38000000.0
2008-11-21 02:40:00,2.15398,2.1557,2.15398,2.15408,40000000.0
2008-11-21 02:45:00,2.15396,2.15561,2.15394,2.15451,42000000.0
2008-11-21 02:50:00,2.15416,2.15484,2.15224,2.15224,39000000.0
2008-11-21 02:55:00,2.15231,2.15253,2.15138,2.15168,43000000.0
2008-11-21 03:00:00,2.15213,2.15332,2.1519,2.15287,46000000.0
2008-11-21 03:05:00,2.15278,2.15343,2.15182,2.15284,42000000.0
2008-11-21 03:10:00,2.15267,2.15298,2.15185,2.15257,51000000.0
2008-11-21 03:15:00,2.15283,2.15356,2.15265,2.15309,49000000.0
2008-11-21 03:20:00,2.15293,2.15409,2.15272,2.15388,34000000.0
2008-11-21 03:25:00,2.15358,2.15358,2.15293,2.15357,39000000.0
2008-11-21 03:30:00,2.15361,2.15472,2.15318,2.15396,39000000.0
2008-11-21 03:35:00,2.154,2.15609,2.15369,2.15589,42000000.0
2008-11-21 03:40:00,2.15604,2.15625,2.15489,2.15536,45000000.0
2008-11-21 03:45:00,2.15548,2.1559,2.15458,2.1558,43000000.0
2008-11-21 03:50:00,2.15562,2.15705,2.15562,2.15638,38000000.0
2008-11-21 03:55:00,2.15633,2.15634,2.15557,2.1561,36000000.0
2008-11-21 04:00:00,2.15631,2.15634,2.15565,2.15601,42000000.0
2008-11-21 04:05:00,2.15571,2.15635,2.15517,2.15616,41000000.0
2008-11-21 04:10:00,2.15614,2.15626,2.15514,2.15551,43000000.0
2008-11-21 04:15:00,2.15585,2.15775,2.15573,2.1561,41000000.0
2008-11-21 04:20:00,2.15638,2.15696,2.15611,2.15617,37000000.0
2008-11-21 04:25:00,2.15653,2.1574,2.15645,2.15711,46000000.0
2008-11-21 04:30:00,2.15682,2.15682,2.1555,2.15584,40000000.0
2008-11-21 04:35:00,2.15587,2.15611,2.15551,2.15598,37000000.0
2008-11-21 04:40:00,2.1561,2.15685,2.15555,2.15555,39000000.0
2008-11-21 04:45:00,2.15607,2.15649,2.15579,2.1558,45000000.0
2008-11-21 04:50:00,2.15573,2.1563,2.15549,2.15628,41000000.0
2008-11-21 04:55:00,2.1563,2.15667,2.15594,2.15597,45000000.0
2008-11-21 05:00:00,2.15622,2.15716,2.15594,2.15624,42000000.0
2008-11-21 05:05:00,2.15622,2.15657,2.15585,2.15592,34000000.0
2008-11-21 05:10:00,2.15596,2.15596,2.15467,2.15507,42000000.0
2008-11-21 05:15:00,2.1552,2.15605,2.1549,2.15594,24000000.0
2008-11-21 05:20:00,2.15617,2.15646,2.1559,2.15602,28000000.0
2008-11-21 05:25:00,2.15615,2.16133,2.1558,2.15627,76000000.0
2008-11-21 05:30:00,2.15649,2.15726,2.15627,2.15719,59000000.0
2008-11-21 05:35:00,2.15705,2.15739,2.15669,2.15717,41000000.0
2008-11-21 05:40:00,2.15725,2.15836,2.15716,2.15776,78000000.0
2008-11-21 05:45:00,2.15795,2.15795,2.15739,2.15739,53000000.0
2008-11-21 05:50:00,2.1574,2.15743,2.1562,2.15651,86000000.0
2008-11-21 05:55:00,2.15647,2.15737,2.15645,2.15735,46000000.0
2008-11-21 06:00:00,2.15759,2.15916,2.1574,2.15901,44000000.0
2008-11-21 06:05:00,2.15896,2.15913,2.1566,2.15693,42000000.0
2008-11-21 06:10:00,2.15737,2.15882,2.15694,2.15881,37000000.0
2008-11-21 06:15:00,2.16094,2.16094,2.15943,2.16023,43000000.0
2008-11-21 06:20:00,2.16026,2.1641,2.16004,2.1641,39000000.0
2008-11-21 06:25:00,2.16418,2.16424,2.16195,2.16202,43000000.0
2008-11-21 06:30:00,2.16402,2.16402,2.16046,2.1608,46000000.0
2008-11-21 06:35:00,2.16064,2.16325,2.16033,2.1619,40000000.0
2008-11-21 06:40:00,2.16175,2.16207,2.16108,2.16137,45000000.0
2008-11-21 06:45:00,2.16383,2.16383,2.1606,2.16222,39000000.0
2008-11-21 06:50:00,2.16281,2.16433,2.16024,2.1605,40000000.0
2008-11-21 06:55:00,2.16052,2.16069,2.15946,2.15961,65000000.0
2008-11-21 07:00:00,2.16198,2.16239,2.15999,2.16239,58000000.0
2008-11-21 07:05:00,2.16202,2.16202,2.1599,2.16041,56000000.0
2008-11-21 07:10:00,2.16042,2.16148,2.15934,2.15934,73000000.0
2008-11-21 07:15:00,2.16164,2.16164,2.1591,2.15956,48000000.0
2008-11-21 07:20:00,2.15947,2.16006,2.15909,2.15987,89000000.0
2008-11-21 07:25:00,2.16012,2.16069,2.15967,2.16036,70000000.0
2008-11-21 07:30:00,2.16327,2.16327,2.14234,2.14234,92000000.0
2008-11-21 07:35:00,2.13836,2.14803,2.13753,2.14767,116000000.0
2008-11-21 07:40:00,2.14808,2.14964,2.13386,2.1352,62000000.0
2008-11-21 07:45:00,2.13449,2.14391,2.13449,2.13954,46000000.0
2008-11-21 07:50:00,2.14351,2.14405,2.1351,2.13772,78000000.0
2008-11-21 07:55:00,2.13569,2.13877,2.13086,2.13193,78000000.0
2008-11-21 08:00:00,2.13223,2.13802,2.12858,2.13487,72000000.0
2008-11-21 08:05:00,2.1349,2.13733,2.1349,2.13681,102000000.0
2008-11-21 08:10:00,2.13669,2.13778,2.1345,2.1345,77000000.0
2008-11-21 08:15:00,2.13736,2.13907,2.1342,2.13826,41000000.0
2008-11-21 08:20:00,2.13841,2.13841,2.13712,2.13766,41000000.0
2008-11-21 08:25:00,2.1379,2.13978,2.1378,2.1378,41000000.0
2008-11-21 08:30:00,2.13814,2.13903,2.1334,2.13625,47000000.0
2008-11-21 08:35:00,2.13637,2.13722,2.13346,2.13487,36000000.0
2008-11-21 08:40:00,2.13245,2.13497,2.13061,2.13415,38000000.0
2008-11-21 08:45:00,2.13711,2.13711,2.12534,2.12555,44000000.0
2008-11-21 08:50:00,2.1253,2.12941,2.12476,2.12852,46000000.0
2008-11-21 08:55:00,2.12808,2.13015,2.12808,2.12886,40000000.0
2008-11-21 09:00:00,2.13225,2.13225,2.1194,2.1194,42000000.0
2008-11-21 09:05:00,2.12008,2.12179,2.11344,2.12179,44000000.0
2008-11-21 09:10:00,2.12195,2.12288,2.11772,2.12192,40000000.0
2008-11-21 09:15:00,2.12132,2.12266,2.11605,2.11736,44000000.0
2008-11-21 09:20:00,2.1202,2.123,2.11818,2.11905,37000000.0
2008-11-21 09:25:00,2.12019,2.12463,2.11836,2.12463,41000000.0
2008-11-21 09:30:00,2.12407,2.12637,2.12023,2.12514,41000000.0
2008-11-21 09:35:00,2.12451,2.12598,2.11925,2.11925,40000000.0
2008-11-21 09:40:00,2.12126,2.12126,2.11003,2.11192,46000000.0
2008-11-21 09:45:00,2.10985,2.11728,2.10865,2.10935,50000000.0
2008-11-21 09:50:00,2.10921,2.11324,2.10647,2.11324,40000000.0
2008-11-21 09:55:00,2.11331,2.11539,2.10812,2.11255,39000000.0
2008-11-21 10:00:00,2.11277,2.11674,2.11106,2.11674,48000000.0
2008-11-21 10:05:00,2.11627,2.11836,2.11346,2.11366,48000000.0
2008-11-21 10:10:00,2.11189,2.12035,2.11189,2.11342,41000000.0
2008-11-21 10:15:00,2.11844,2.11851,2.11216,2.11754,47000000.0
2008-11-21 10:20:00,2.1163,2.11981,2.1142,2.11821,39000000.0
2008-11-21 10:25:00,2.11777,2.11804,2.1127,2.11387,45000000.0
2008-11-21 10:30:00,2.11621,2.11623,2.11292,2.11292,51000000.0
2008-11-21 10:35:00,2.11452,2.11479,2.10827,2.11082,50000000.0
2008-11-21 10:40:00,2.10945,2.1151,2.10945,2.11389,41000000.0
2008-11-21 10:45:00,2.11471,2.11622,2.1134,2.11577,40000000.0
2008-11-21 10:50:00,2.11448,2.11526,2.11212,2.11409,39000000.0
2008-11-21 10:55:00,2.11419,2.11524,2.10765,2.10786,41000000.0
2008-11-21 11:00:00,2.109,2.11141,2.10778,2.11068,43000000.0
2008-11-21 11:05:00,2.1119,2.11338,2.1075,2.10879,43000000.0
2008-11-21 11:10:00,2.1085,2.11047,2.10812,2.11036,46000000.0
2008-11-21 11:15:00,2.10996,2.11036,2.10447,2.10725,41000000.0
2008-11-21 11:20:00,2.10622,2.10802,2.10082,2.10082,47000000.0
2008-11-21 11:25:00,2.10183,2.10487,2.10183,2.10361,45000000.0
2008-11-21 11:30:00,2.10375,2.10731,2.10201,2.10468,42000000.0
2008-11-21 11:35:00,2.10473,2.10825,2.10473,2.10812,45000000.0
2008-11-21 11:40:00,2.10872,2.11468,2.10738,2.11468,50000000.0
2008-11-21 11:45:00,2.11455,2.11473,2.1094,2.11264,43000000.0
2008-11-21 11:50:00,2.11523,2.11523,2.11272,2.11291,46000000.0
2008-11-21 11:55:00,2.11235,2.11302,2.1054,2.10788,46000000.0
2008-11-21 12:00:00,2.10772,2.10938,2.10357,2.10361,40000000.0
2008-11-21 12:05:00,2.10378,2.10665,2.10323,2.10325,38000000.0
2008-11-21 12:10:00,2.10616,2.10616,2.10168,2.10539,40000000.0
2008-11-21 12:15:00,2.1046,2.11219,2.1046,2.10989,47000000.0
2008-11-21 12:20:00,2.10865,2.10901,2.10544,2.10767,42000000.0
2008-11-21 12:25:00,2.10582,2.11377,2.10503,2.10915,51000000.0
2008-11-21 12:30:00,2.11007,2.11478,2.10629,2.10843,46000000.0
2008-11-21 12:35:00,2.10991,2.11208,2.10793,2.1115,45000000.0
2008-11-21 12:40:00,2.11025,2.11129,2.10644,2.10801,46000000.0
2008-11-21 12:45:00,2.10693,2.10831,2.10472,2.10651,47000000.0
2008-11-21 12:50:00,2.10625,2.10849,2.10559,2.10731,44000000.0
2008-11-21 12:55:00,2.10533,2.10915,2.10533,2.10867,42000000.0
2008-11-21 13:00:00,2.10739,2.10981,2.10739,2.10826,43000000.0
2008-11-21 13:05:00,2.10925,2.11077,2.10826,2.10955,46000000.0
2008-11-21 13:10:00,2.11138,2.11228,2.11019,2.11194,47000000.0
2008-11-21 13:15:00,2.11204,2.11204,2.10763,2.10918,47000000.0
2008-11-21 13:20:00,2.10741,2.1123,2.10737,2.11145,42000000.0
2008-11-21 13:25:00,2.11098,2.11603,2.11054,2.11359,43000000.0
2008-11-21 13:30:00,2.11421,2.11539,2.11152,2.11152,43000000.0
2008-11-21 13:35:00,2.11047,2.1163,2.11047,2.11479,44000000.0
2008-11-21 13:40:00,2.11426,2.1176,2.11366,2.11615,45000000.0
2008-11-21 13:45:00,2.11594,2.11603,2.11069,2.11069,46000000.0
2008-11-21 13:50:00,2.11121,2.11542,2.11064,2.11527,45000000.0
2008-11-21 13:55:00,2.11561,2.11928,2.1136,2.11901,46000000.0
2008-11-21 14:00:00,2.11784,2.1186,2.11567,2.11783,42000000.0
2008-11-21 14:05:00,2.11781,2.11987,2.11588,2.11987,47000000.0
2008-11-21 14:10:00,2.11937,2.12082,2.11805,2.11928,51000000.0
2008-11-21 14:15:00,2.11847,2.11904,2.11287,2.11299,44000000.0
2008-11-21 14:20:00,2.11385,2.11401,2.10989,2.11277,43000000.0
2008-11-21 14:25:00,2.11278,2.11439,2.11151,2.11404,38000000.0
2008-11-21 14:30:00,2.11304,2.11649,2.11268,2.1132,46000000.0
2008-11-21 14:35:00,2.11235,2.11361,2.10933,2.10933,45000000.0
2008-11-21 14:40:00,2.10992,2.11418,2.10981,2.11064,45000000.0
2008-11-21 14:45:00,2.11004,2.11545,2.11004,2.1118,50000000.0
2008-11-21 14:50:00,2.11249,2.11477,2.11096,2.11458,42000000.0
2008-11-21 14:55:00,2.11451,2.11507,2.11192,2.11431,42000000.0
2008-11-21 15:00:00,2.11404,2.11577,2.11327,2.11508,44000000.0
2008-11-21 15:05:00,2.11527,2.11695,2.11477,2.11589,46000000.0
2008-11-21 15:10:00,2.11581,2.11626,2.11413,2.11467,47000000.0
2008-11-21 15:15:00,2.11576,2.1181,2.11526,2.11564,42000000.0
2008-11-21 15:20:00,2.11609,2.11843,2.1157,2.11777,41000000.0
2008-11-21 15:25:00,2.11888,2.11993,2.11651,2.11778,49000000.0
2008-11-21 15:30:00,2.11737,2.11817,2.11394,2.11567,46000000.0
2008-11-21 15:35:00,2.1164,2.11905,2.11526,2.11682,47000000.0
2008-11-21 15:40:00,2.11614,2.11617,2.11015,2.11015,46000000.0
2008-11-21 15:45:00,2.1107,2.1123,2.10669,2.10868,40000000.0
2008-11-21 15:50:00,2.10824,2.10902,2.10349,2.10442,48000000.0
2008-11-21 15:55:00,2.10597,2.10643,2.10304,2.10339,40000000.0
2008-11-21 16:00:00,2.10544,2.10584,2.10078,2.1049,35000000.0
2008-11-21 16:05:00,2.1043,2.10634,2.10283,2.1043,48000000.0
2008-11-21 16:10:00,2.10453,2.10802,2.10391,2.10584,48000000.0
2008-11-21 16:15:00,2.10486,2.10741,2.10478,2.1067,45000000.0
2008-11-21 16:20:00,2.10506,2.10775,2.10348,2.10467,51000000.0
2008-11-21 16:25:00,2.1056,2.10708,2.10445,2.10561,38000000.0
2008-11-21 16:30:00,2.10665,2.1098,2.1055,2.10857,45000000.0
2008-11-21 16:35:00,2.10838,2.10945,2.10627,2.10821,37000000.0
2008-11-21 16:40:00,2.10755,2.10931,2.1057,2.10765,45000000.0
2008-11-21 16:45:00,2.10842,2.10842,2.09977,2.10211,41000000.0
2008-11-21 16:50:00,2.10158,2.10569,2.10158,2.10443,46000000.0
2008-11-21 16:55:00,2.10514,2.11064,2.10303,2.11064,41000000.0
2008-11-21 17:00:00,2.11155,2.11525,2.1106,2.11123,42000000.0
2008-11-21 17:05:00,2.11311,2.11618,2.10745,2.1092,43000000.0
2008-11-21 17:10:00,2.11069,2.11441,2.10968,2.1119,49000000.0
2008-11-21 17:15:00,2.11216,2.11654,2.11204,2.11523,42000000.0
2008-11-21 17:20:00,2.11302,2.11518,2.10722,2.11064,45000000.0
2008-11-21 17:25:00,2.10986,2.11597,2.10665,2.11124,45000000.0
2008-11-21 17:30:00,2.11223,2.11491,2.11043,2.1147,36000000.0
2008-11-21 17:35:00,2.11398,2.11542,2.10995,2.11119,43000000.0
2008-11-21 17:40:00,2.11074,2.11309,2.10784,2.11057,38000000.0
2008-11-21 17:45:00,2.10934,2.11342,2.10899,2.11099,54000000.0
2008-11-21 17:50:00,2.11083,2.11649,2.1107,2.11107,45000000.0
2008-11-21 17:55:00,2.11366,2.12084,2.11261,2.11543,43000000.0
2008-11-21 18:00:00,2.11594,2.11597,2.11017,2.11232,42000000.0
2008-11-21 18:05:00,2.11272,2.11662,2.10944,2.11557,42000000.0
2008-11-21 18:10:00,2.11331,2.11605,2.09974,2.10377,43000000.0
2008-11-21 18:15:00,2.10099,2.10741,2.10099,2.10164,42000000.0
2008-11-21 18:20:00,2.10337,2.10892,2.10155,2.10603,44000000.0
2008-11-21 18:25:00,2.10582,2.11041,2.1026,2.1071,47000000.0
2008-11-21 18:30:00,2.10887,2.11017,2.101,2.10407,44000000.0
2008-11-21 18:35:00,2.10272,2.10876,2.10265,2.10374,42000000.0
2008-11-21 18:40:00,2.10314,2.1051,2.10122,2.10122,45000000.0
2008-11-21 18:45:00,2.10356,2.10358,2.09781,2.10153,43000000.0
2008-11-21 18:50:00,2.10005,2.10678,2.10005,2.10322,45000000.0
2008-11-21 18:55:00,2.10309,2.10648,2.10286,2.104,41000000.0
2008-11-21 19:00:00,2.10591,2.11303,2.10487,2.11207,47000000.0
2008-11-21 19:05:00,2.11032,2.11104,2.10628,2.10748,46000000.0
2008-11-21 19:10:00,2.10545,2.10952,2.10545,2.10653,45000000.0
2008-11-21 19:15:00,2.10733,2.10829,2.10409,2.1057,47000000.0
2008-11-21 19:20:00,2.10329,2.10707,2.10156,2.10326,50000000.0
2008-11-21 19:25:00,2.10305,2.11141,2.10214,2.11107,45000000.0
2008-11-21 19:30:00,2.10955,2.1138,2.10782,2.10825,44000000.0
2008-11-21 19:35:00,2.10637,2.11013,2.10599,2.10769,43000000.0
2008-11-21 19:40:00,2.10691,2.10902,2.10561,2.10747,47000000.0
2008-11-21 19:45:00,2.10606,2.10764,2.10504,2.1065,46000000.0
2008-11-21 19:50:00,2.10451,2.10744,2.10441,2.10721,36000000.0
2008-11-21 19:55:00,2.10694,2.1072,2.10151,2.10451,41000000.0
2008-11-21 20:00:00,2.10081,2.10435,2.09852,2.10251,43000000.0
2008-11-21 20:05:00,2.0982,2.10368,2.09782,2.10304,42000000.0
2008-11-21 20:10:00,2.10266,2.10644,2.10066,2.10569,39000000.0
2008-11-21 20:15:00,2.10242,2.10794,2.10203,2.10554,44000000.0
2008-11-21 20:20:00,2.10183,2.1048,2.09819,2.10071,44000000.0
2008-11-21 20:25:00,2.09726,2.10339,2.09704,2.10337,45000000.0
2008-11-21 20:30:00,2.10423,2.10549,2.09897,2.1049,45000000.0
2008-11-21 20:35:00,2.105,2.10838,2.10059,2.10838,44000000.0
2008-11-21 20:40:00,2.10356,2.11083,2.10356,2.10972,40000000.0
2008-11-21 20:45:00,2.10941,2.10941,2.10464,2.10784,41000000.0
2008-11-21 20:50:00,2.10504,2.10871,2.09721,2.10126,46000000.0
2008-11-21 20:55:00,2.10044,2.10659,2.09762,2.09762,42000000.0
2008-11-21 21:00:00,2.09865,2.10333,2.09487,2.10252,45000000.0
2008-11-21 21:05:00,2.10248,2.10365,2.09833,2.10196,42000000.0
2008-11-21 21:10:00,2.10051,2.10981,2.10051,2.10766,46000000.0
2008-11-21 21:15:00,2.10545,2.10987,2.10307,2.10838,49000000.0
2008-11-21 21:20:00,2.10551,2.10897,2.10363,2.10363,47000000.0
2008-11-21 21:25:00,2.10294,2.1077,2.10233,2.10628,52000000.0
2008-11-21 21:30:00,2.10202,2.10748,2.10189,2.10569,45000000.0
2008-11-21 21:35:00,2.1072,2.11259,2.10109,2.11259,48000000.0
2008-11-21 21:40:00,2.10807,2.11199,2.10461,2.10699,45000000.0
2008-11-21 21:45:00,2.1072,2.11286,2.10598,2.1077,45000000.0
2008-11-21 21:50:00,2.10797,2.10995,2.09824,2.1097,39000000.0
2008-11-21 21:55:00,2.10558,2.11189,2.10558,2.11023,42000000.0
2008-11-21 22:00:00,2.11021,2.11081,2.10309,2.10341,44000000.0
2008-11-21 22:05:00,2.10456,2.1112,2.10142,2.10979,38000000.0
2008-11-21 22:10:00,2.11127,2.11169,2.10183,2.10511,40000000.0
2008-11-21 22:15:00,2.10937,2.10937,2.09761,2.09939,40000000.0
2008-11-21 22:20:00,2.10356,2.10356,2.09667,2.10283,42000000.0
2008-11-21 22:25:00,2.09848,2.10556,2.09832,2.10401,42000000.0
2008-11-21 22:30:00,2.10307,2.1038,2.09879,2.10274,38000000.0
2008-11-21 22:35:00,2.10015,2.10389,2.09876,2.10067,44000000.0
2008-11-21 22:40:00,2.10263,2.10401,2.09691,2.09955,48000000.0
2008-11-21 22:45:00,2.09746,2.09987,2.09207,2.09344,47000000.0
2008-11-21 22:50:00,2.09617,2.09783,2.09228,2.09535,45000000.0
2008-11-21 22:55:00,2.09719,2.09754,2.08336,2.08404,45000000.0
2008-11-21 23:00:00,2.08325,2.08654,2.07995,2.08424,42000000.0
2008-11-21 23:05:00,2.08145,2.08423,2.07986,2.0809,44000000.0
2008-11-21 23:10:00,2.08109,2.08357,2.08032,2.08178,43000000.0
2008-11-21 23:15:00,2.08461,2.10044,2.07945,2.08484,44000000.0
2008-11-21 23:20:00,2.08434,2.08711,2.08189,2.08501,40000000.0
2008-11-21 23:25:00,2.08561,2.09308,2.08535,2.09144,44000000.0
2008-11-21 23:30:00,2.09418,2.09418,2.08954,2.09094,43000000.0
2008-11-21 23:35:00,2.08974,2.09229,2.08959,2.08994,21000000.0
2008-11-21 23:40:00,2.09061,2.09295,2.08987,2.0917,40000000.0
2008-11-21 23:45:00,2.10439,2.10439,2.0666,2.08931,43000000.0
2008-11-21 23:50:00,2.08897,2.09116,2.08828,2.09077,46000000.0
2008-11-21 23:55:00,2.08908,2.09235,2.0747,2.09199,45000000.0
2008-11-24 00:00:00,2.09967,2.09967,2.07559,2.09333,46000000.0
2008-11-24 00:05:00,2.08974,2.0938,2.07509,2.07659,25000000.0
2008-11-24 00:10:00,2.09429,2.09429,2.07577,2.07595,39000000.0
2008-11-24 00:15:00,2.09848,2.09848,2.07805,2.08049,27000000.0
2008-11-24 00:20:00,2.08362,2.0948,2.07899,2.08054,38000000.0
2008-11-24 00:25:00,2.09725,2.09725,2.0916,2.09177,40000000.0
2008-11-24 00:30:00,2.1015,2.1015,2.09666,2.0983,31000000.0
2008-11-24 00:35:00,2.09712,2.09868,2.097,2.09866,34000000.0
2008-11-24 00:40:00,2.09732,2.09992,2.08561,2.09601,41000000.0
2008-11-24 00:45:00,2.10225,2.10225,2.08145,2.08149,56000000.0
2008-11-24 00:50:00,2.09689,2.09689,2.08114,2.09678,38000000.0
2008-11-24 00:55:00,2.07805,2.097,2.07802,2.0799,42000000.0
2008-11-24 01:00:00,2.10424,2.10437,2.07828,2.07989,62000000.0
2008-11-24 01:05:00,2.09524,2.09869,2.08047,2.08352,46000000.0
2008-11-24 01:10:00,2.10129,2.10217,2.09525,2.09525,45000000.0
2008-11-24 01:15:00,2.10392,2.10392,2.09494,2.09494,39000000.0
2008-11-24 01:20:00,2.09949,2.10198,2.09496,2.10095,45000000.0
2008-11-24 01:25:00,2.09893,2.10247,2.09746,2.09836,59000000.0
2008-11-24 01:30:00,2.1069,2.1069,2.09456,2.10515,65000000.0
2008-11-24 01:35:00,2.10339,2.10499,2.09711,2.09739,48000000.0
2008-11-24 01:40:00,2.10568,2.10568,2.08749,2.08749,43000000.0
2008-11-24 01:45:00,2.10688,2.10688,2.0844,2.08793,45000000.0
2008-11-24 01:50:00,2.10237,2.10438,2.08394,2.08597,43000000.0
2008-11-24 01:55:00,2.10042,2.10452,2.08283,2.10452,37000000.0
2008-11-24 02:00:00,2.10362,2.10362,2.08073,2.08155,37000000.0
2008-11-24 02:05:00,2.08678,2.10231,2.0805,2.0824,43000000.0
2008-11-24 02:10:00,2.08543,2.10005,2.07897,2.0805,45000000.0
2008-11-24 02:15:00,2.09913,2.09913,2.07617,2.0793,43000000.0
2008-11-24 02:20:00,2.08028,2.10079,2.07691,2.09814,48000000.0
2008-11-24 02:25:00,2.10044,2.10044,2.07748,2.09854,65000000.0
2008-11-24 02:30:00,2.09867,2.10097,2.0739,2.10097,59000000.0
2008-11-24 02:35:00,2.07359,2.09807,2.07359,2.07476,45000000.0
2008-11-24 02:40:00,2.1016,2.1016,2.07592,2.07649,37000000.0
2008-11-24 02:45:00,2.10013,2.10013,2.07179,2.07604,45000000.0
2008-11-24 02:50:00,2.07913,2.0985,2.07324,2.07481,46000000.0
2008-11-24 02:55:00,2.09842,2.09851,2.06392,2.06779,62000000.0
2008-11-24 03:00:00,2.07832,2.09399,2.06689,2.06845,61000000.0
2008-11-24 03:05:00,2.07435,2.09432,2.06437,2.06527,38000000.0
2008-11-24 03:10:00,2.08766,2.0951,2.06303,2.06472,56000000.0
2008-11-24 03:15:00,2.06803,2.09563,2.06553,2.09126,38000000.0
2008-11-24 03:20:00,2.09544,2.0987,2.06409,2.09839,44000000.0
2008-11-24 03:25:00,2.06685,2.09847,2.0655,2.06609,41000000.0
2008-11-24 03:30:00,2.07722,2.09827,2.06639,2.06639,40000000.0
2008-11-24 03:35:00,2.09443,2.09567,2.06477,2.06723,49000000.0
2008-11-24 03:40:00,2.09361,2.09531,2.06463,2.0672,35000000.0
2008-11-24 03:45:00,2.07598,2.09612,2.06473,2.06836,47000000.0
2008-11-24 03:50:00,2.08952,2.09566,2.06452,2.09566,35000000.0
2008-11-24 03:55:00,2.06898,2.0971,2.06431,2.0677,46000000.0
2008-11-24 04:00:00,2.06791,2.09753,2.06439,2.06717,45000000.0
2008-11-24 04:05:00,2.09568,2.09578,2.06595,2.06595,31000000.0
2008-11-24 04:10:00,2.09692,2.09748,2.06424,2.0686,35000000.0
2008-11-24 04:15:00,2.07532,2.09712,2.0638,2.0638,40000000.0
2008-11-24 04:20:00,2.06343,2.09223,2.06182,2.06679,37000000.0
2008-11-24 04:25:00,2.07077,2.09732,2.06258,2.06463,43000000.0
2008-11-24 04:30:00,2.089,2.09369,2.06451,2.06802,44000000.0
2008-11-24 04:35:00,2.07354,2.0996,2.06395,2.06674,40000000.0
2008-11-24 04:40:00,2.09051,2.09958,2.06701,2.07154,44000000.0
2008-11-24 04:45:00,2.07012,2.1017,2.06305,2.06305,43000000.0
2008-11-24 04:50:00,2.06298,2.1024,2.06239,2.06702,44000000.0
2008-11-24 04:55:00,2.07143,2.09671,2.06079,2.06079,42000000.0
2008-11-24 05:00:00,2.06354,2.09957,2.06048,2.06054,45000000.0
2008-11-24 05:05:00,2.06053,2.09175,2.06053,2.06474,38000000.0
2008-11-24 05:10:00,2.07074,2.09761,2.06362,2.09327,42000000.0
2008-11-24 05:15:00,2.08845,2.09747,2.05823,2.06658,48000000.0
2008-11-24 05:20:00,2.08978,2.09676,2.06569,2.09676,44000000.0
2008-11-24 05:25:00,2.07381,2.09857,2.06626,2.06929,38000000.0
2008-11-24 05:30:00,2.07662,2.09331,2.06981,2.07322,35000000.0
2008-11-24 05:35:00,2.07185,2.09959,2.07013,2.09553,42000000.0
2008-11-24 05:40:00,2.07705,2.09929,2.06941,2.06941,40000000.0
2008-11-24 05:45:00,2.07222,2.10092,2.06926,2.10092,40000000.0
2008-11-24 05:50:00,2.07088,2.10077,2.07088,2.07132,38000000.0
2008-11-24 05:55:00,2.10088,2.10155,2.0712,2.07333,44000000.0
2008-11-24 06:00:00,2.09934,2.09934,2.07306,2.0762,42000000.0
2008-11-24 06:05:00,2.1012,2.1012,2.07106,2.07513,31000000.0
2008-11-24 06:10:00,2.07107,2.10093,2.07065,2.07115,45000000.0
2008-11-24 06:15:00,2.07098,2.10075,2.07098,2.07458,45000000.0
2008-11-24 06:20:00,2.09389,2.09449,2.07237,2.07296,48000000.0
2008-11-24 06:25:00,2.07335,2.07348,2.07183,2.07202,45000000.0
2008-11-24 06:30:00,2.07534,2.07534,2.06299,2.06299,52000000.0
2008-11-24 06:35:00,2.06378,2.07061,2.06378,2.0706,47000000.0
2008-11-24 06:40:00,2.07112,2.07435,2.0647,2.07435,49000000.0
2008-11-24 06:45:00,2.07563,2.07716,2.07397,2.07397,46000000.0
2008-11-24 06:50:00,2.07352,2.0737,2.07184,2.07208,42000000.0
2008-11-24 06:55:00,2.07223,2.07258,2.07152,2.07222,45000000.0
2008-11-24 07:00:00,2.07591,2.07591,2.07162,2.0721,42000000.0
2008-11-24 07:05:00,2.07184,2.07192,2.07051,2.0715,46000000.0
2008-11-24 07:10:00,2.07158,2.07158,2.07063,2.07065,34000000.0
2008-11-24 07:15:00,2.07077,2.07146,2.07001,2.07123,40000000.0
2008-11-24 07:20:00,2.07191,2.07251,2.07131,2.07161,44000000.0
2008-11-24 07:25:00,2.07188,2.07369,2.07188,2.07332,45000000.0
2008-11-24 07:30:00,2.10956,2.10956,2.07336,2.07376,45000000.0
2008-11-24 07:35:00,2.07257,2.07257,2.06988,2.07004,44000000.0
2008-11-24 07:40:00,2.07021,2.07293,2.06981,2.07024,44000000.0
2008-11-24 07:45:00,2.07375,2.07376,2.06657,2.0671,39000000.0
2008-11-24 07:50:00,2.06666,2.06774,2.06666,2.06686,42000000.0
2008-11-24 07:55:00,2.06704,2.06804,2.0667,2.06772,43000000.0
2008-11-24 08:00:00,2.07074,2.07074,2.06016,2.06449,41000000.0
2008-11-24 08:05:00,2.06487,2.0665,2.0641,2.0665,36000000.0
2008-11-24 08:10:00,2.0663,2.06875,2.06407,2.06466,46000000.0
2008-11-24 08:15:00,2.06831,2.074,2.06508,2.07335,47000000.0
2008-11-24 08:20:00,2.07381,2.07675,2.06857,2.06989,43000000.0
2008-11-24 08:25:00,2.06992,2.07503,2.06876,2.06876,44000000.0
2008-11-24 08:30:00,2.07179,2.08516,2.06819,2.07053,45000000.0
2008-11-24 08:35:00,2.07055,2.07401,2.06933,2.07212,50000000.0
2008-11-24 08:40:00,2.07186,2.07222,2.0703,2.07043,47000000.0
2008-11-24 08:45:00,2.075,2.075,2.07046,2.07145,45000000.0
2008-11-24 08:50:00,2.072,2.07228,2.07027,2.07027,46000000.0
2008-11-24 08:55:00,2.07042,2.07068,2.06884,2.07055,47000000.0
2008-11-24 09:00:00,2.07196,2.07308,2.06888,2.07231,41000000.0
2008-11-24 09:05:00,2.07289,2.07469,2.07094,2.07136,45000000.0
2008-11-24 09:10:00,2.07152,2.08029,2.07152,2.07532,43000000.0
2008-11-24 09:15:00,2.0783,2.08369,2.07561,2.08144,45000000.0
2008-11-24 09:20:00,2.07585,2.07975,2.06875,2.07355,42000000.0
2008-11-24 09:25:00,2.06794,2.07407,2.06378,2.06395,44000000.0
2008-11-24 09:30:00,2.0685,2.07016,2.06316,2.06435,47000000.0
2008-11-24 09:35:00,2.06638,2.06888,2.06167,2.06872,44000000.0
2008-11-24 09:40:00,2.06925,2.0701,2.06407,2.0699,42000000.0
2008-11-24 09:45:00,2.06848,2.07111,2.06459,2.06818,43000000.0
2008-11-24 09:50:00,2.07001,2.07229,2.0656,2.07065,42000000.0
2008-11-24 09:55:00,2.07063,2.0707,2.06461,2.06601,42000000.0
2008-11-24 10:00:00,2.07009,2.07338,2.06686,2.07338,43000000.0
2008-11-24 10:05:00,2.07294,2.07588,2.066,2.06788,45000000.0
2008-11-24 10:10:00,2.07192,2.07192,2.0668,2.06756,54000000.0
2008-11-24 10:15:00,2.06649,2.07137,2.06466,2.0694,38000000.0
2008-11-24 10:20:00,2.06691,2.07264,2.06691,2.06826,43000000.0
2008-11-24 10:25:00,2.07002,2.0716,2.06906,2.07136,36000000.0
2008-11-24 10:30:00,2.07019,2.07129,2.06534,2.06991,45000000.0
2008-11-24 10:35:00,2.06978,2.06978,2.06614,2.06708,45000000.0
2008-11-24 10:40:00,2.06752,2.06793,2.06239,2.06277,42000000.0
2008-11-24 10:45:00,2.06426,2.06576,2.06195,2.06453,49000000.0
2008-11-24 10:50:00,2.06459,2.06464,2.06033,2.06419,43000000.0
2008-11-24 10:55:00,2.06179,2.06439,2.06179,2.06247,42000000.0
2008-11-24 11:00:00,2.06438,2.06518,2.0608,2.06409,41000000.0
2008-11-24 11:05:00,2.0637,2.0645,2.05987,2.05987,46000000.0
2008-11-24 11:10:00,2.05981,2.06106,2.05614,2.0565,41000000.0
2008-11-24 11:15:00,2.05631,2.05705,2.0522,2.05529,45000000.0
2008-11-24 11:20:00,2.05344,2.05504,2.04765,2.04918,37000000.0
2008-11-24 11:25:00,2.05015,2.05192,2.04779,2.04888,45000000.0
2008-11-24 11:30:00,2.04985,2.05013,2.04576,2.04724,38000000.0
2008-11-24 11:35:00,2.04748,2.04794,2.04426,2.04584,51000000.0
2008-11-24 11:40:00,2.04742,2.04874,2.04594,2.04594,45000000.0
2008-11-24 11:45:00,2.0461,2.04754,2.04419,2.04526,48000000.0
2008-11-24 11:50:00,2.04612,2.04672,2.04251,2.04437,48000000.0
2008-11-24 11:55:00,2.04155,2.0434,2.03703,2.04209,35000000.0
2008-11-24 12:00:00,2.03895,2.04254,2.03895,2.04163,40000000.0
2008-11-24 12:05:00,2.04015,2.04284,2.03949,2.04113,48000000.0
2008-11-24 12:10:00,2.0401,2.0425,2.03843,2.04072,40000000.0
2008-11-24 12:15:00,2.04,2.0421,2.03894,2.04103,46000000.0
2008-11-24 12:20:00,2.0415,2.04542,2.04128,2.04481,47000000.0
2008-11-24 12:25:00,2.04652,2.04652,2.04099,2.04171,46000000.0
2008-11-24 12:30:00,2.04193,2.04207,2.03942,2.04073,49000000.0
2008-11-24 12:35:00,2.04075,2.04075,2.03493,2.03772,41000000.0
2008-11-24 12:40:00,2.03641,2.04042,2.03641,2.03904,42000000.0
2008-11-24 12:45:00,2.04007,2.04394,2.03887,2.04282,47000000.0
2008-11-24 12:50:00,2.04322,2.04414,2.04146,2.0432,46000000.0
2008-11-24 12:55:00,2.0442,2.04526,2.04173,2.04318,44000000.0
2008-11-24 13:00:00,2.04138,2.0445,2.04126,2.04358,42000000.0
2008-11-24 13:05:00,2.04335,2.04454,2.04116,2.04143,42000000.0
2008-11-24 13:10:00,2.04227,2.04228,2.03814,2.03814,50000000.0
2008-11-24 13:15:00,2.03764,2.0393,2.0336,2.03427,45000000.0
2008-11-24 13:20:00,2.03509,2.03782,2.03469,2.03746,45000000.0
2008-11-24 13:25:00,2.0386,2.04093,2.03246,2.03748,46000000.0
2008-11-24 13:30:00,2.02812,2.03973,2.02405,2.02579,38000000.0
2008-11-24 13:35:00,2.02395,2.02565,2.01671,2.01778,43000000.0
2008-11-24 13:40:00,2.01695,2.01815,2.01037,2.01564,44000000.0
2008-11-24 13:45:00,2.01379,2.01665,2.01368,2.01662,51000000.0
2008-11-24 13:50:00,2.0167,2.02157,2.01508,2.02123,47000000.0
2008-11-24 13:55:00,2.0196,2.02466,2.01878,2.02005,42000000.0
2008-11-24 14:00:00,2.0214,2.02755,2.02047,2.02755,46000000.0
2008-11-24 14:05:00,2.02479,2.03079,2.02369,2.03079,45000000.0
2008-11-24 14:10:00,2.02972,2.03019,2.02658,2.02776,46000000.0
2008-11-24 14:15:00,2.02908,2.0362,2.02797,2.03021,45000000.0
2008-11-24 14:20:00,2.0307,2.03444,2.03066,2.03174,44000000.0
2008-11-24 14:25:00,2.03339,2.0369,2.03277,2.03681,43000000.0
2008-11-24 14:30:00,2.03577,2.03852,2.0335,2.03707,43000000.0
2008-11-24 14:35:00,2.03701,2.03878,2.03477,2.03662,42000000.0
2008-11-24 14:40:00,2.038,2.03995,2.03607,2.0378,47000000.0
2008-11-24 14:45:00,2.03774,2.04347,2.03763,2.04178,47000000.0
2008-11-24 14:50:00,2.04299,2.04481,2.04143,2.04399,46000000.0
2008-11-24 14:55:00,2.04194,2.04554,2.04194,2.04436,43000000.0
2008-11-24 15:00:00,2.04475,2.04977,2.04475,2.04763,42000000.0
2008-11-24 15:05:00,2.04717,2.04834,2.04473,2.04737,44000000.0
2008-11-24 15:10:00,2.04618,2.04776,2.04495,2.04513,47000000.0
2008-11-24 15:15:00,2.04646,2.04774,2.04005,2.04065,46000000.0
2008-11-24 15:20:00,2.03915,2.04192,2.03599,2.03599,45000000.0
2008-11-24 15:25:00,2.03644,2.03798,2.03495,2.0374,46000000.0
2008-11-24 15:30:00,2.03695,2.03761,2.03171,2.03529,51000000.0
2008-11-24 15:35:00,2.03621,2.03782,2.03415,2.03782,42000000.0
2008-11-24 15:40:00,2.03816,2.03816,2.03356,2.03439,47000000.0
2008-11-24 15:45:00,2.0339,2.03491,2.03191,2.03401,40000000.0
2008-11-24 15:50:00,2.03291,2.03488,2.03028,2.03068,38000000.0
2008-11-24 15:55:00,2.03042,2.03042,2.02377,2.02737,40000000.0
2008-11-24 16:00:00,2.02611,2.02904,2.02355,2.02613,46000000.0
2008-11-24 16:05:00,2.02796,2.03201,2.02684,2.02917,46000000.0
2008-11-24 16:10:00,2.03037,2.03493,2.02901,2.02901,43000000.0
2008-11-24 16:15:00,2.02788,2.03579,2.02668,2.02668,50000000.0
2008-11-24 16:20:00,2.02609,2.02993,2.02492,2.02912,45000000.0
2008-11-24 16:25:00,2.02945,2.03195,2.02765,2.02917,42000000.0
2008-11-24 16:30:00,2.02921,2.03179,2.02656,2.03026,45000000.0
2008-11-24 16:35:00,2.03134,2.03675,2.03088,2.03358,47000000.0
2008-11-24 16:40:00,2.03301,2.0381,2.03236,2.03412,41000000.0
2008-11-24 16:45:00,2.03379,2.04002,2.03379,2.03825,46000000.0
2008-11-24 16:50:00,2.03844,2.03893,2.03587,2.0378,43000000.0
2008-11-24 16:55:00,2.03742,2.04297,2.03673,2.03975,43000000.0
2008-11-24 17:00:00,2.04169,2.04176,2.03654,2.03817,41000000.0
2008-11-24 17:05:00,2.03896,2.04077,2.03669,2.03982,39000000.0
2008-11-24 17:10:00,2.03884,2.04107,2.03469,2.03747,40000000.0
2008-11-24 17:15:00,2.03778,2.03941,2.03406,2.03811,41000000.0
2008-11-24 17:20:00,2.03643,2.04443,2.03643,2.04437,50000000.0
2008-11-24 17:25:00,2.04339,2.04617,2.04182,2.04182,51000000.0
2008-11-24 17:30:00,2.04127,2.04384,2.03931,2.04041,45000000.0
2008-11-24 17:35:00,2.04141,2.04141,2.03737,2.03749,39000000.0
2008-11-24 17:40:00,2.03728,2.04076,2.03722,2.03915,47000000.0
2008-11-24 17:45:00,2.03749,2.04274,2.03575,2.04227,41000000.0
2008-11-24 17:50:00,2.03998,2.04435,2.03989,2.04254,48000000.0
2008-11-24 17:55:00,2.04104,2.04219,2.03481,2.03645,48000000.0
2008-11-24 18:00:00,2.03504,2.03907,2.03359,2.03781,39000000.0
2008-11-24 18:05:00,2.03846,2.04159,2.03827,2.03827,40000000.0
2008-11-24 18:10:00,2.03897,2.0415,2.03807,2.04081,50000000.0
2008-11-24 18:15:00,2.04006,2.04216,2.03739,2.04058,46000000.0
2008-11-24 18:20:00,2.03967,2.04187,2.03681,2.04187,40000000.0
2008-11-24 18:25:00,2.04068,2.04448,2.04048,2.0411,41000000.0
2008-11-24 18:30:00,2.04168,2.04208,2.03688,2.04067,41000000.0
2008-11-24 18:35:00,2.04033,2.04495,2.03983,2.04495,37000000.0
2008-11-24 18:40:00,2.04464,2.04464,2.03876,2.03938,44000000.0
2008-11-24 18:45:00,2.04091,2.04498,2.03816,2.03834,40000000.0
2008-11-24 18:50:00,2.0383,2.03937,2.03591,2.03833,44000000.0
2008-11-24 18:55:00,2.03743,2.04383,2.0366,2.04296,42000000.0
2008-11-24 19:00:00,2.04121,2.04285,2.03539,2.03756,40000000.0
2008-11-24 19:05:00,2.0372,2.04056,2.03545,2.03977,46000000.0
2008-11-24 19:10:00,2.03741,2.03909,2.0331,2.03369,44000000.0
2008-11-24 19:15:00,2.036,2.03799,2.03324,2.03631,38000000.0
2008-11-24 19:20:00,2.03537,2.03714,2.02735,2.03193,36000000.0
2008-11-24 19:25:00,2.0354,2.04216,2.03001,2.04216,47000000.0
2008-11-24 19:30:00,2.03928,2.04072,2.03375,2.03938,41000000.0
2008-11-24 19:35:00,2.03655,2.04045,2.03259,2.03457,41000000.0
2008-11-24 19:40:00,2.03561,2.04145,2.03321,2.03573,41000000.0
2008-11-24 19:45:00,2.04091,2.04267,2.03589,2.03798,77000000.0
2008-11-24 19:50:00,2.04263,2.0444,2.03821,2.04432,102000000.0
2008-11-24 19:55:00,2.03951,2.04394,2.03628,2.04033,72000000.0
2008-11-24 20:00:00,2.04096,2.04473,2.03874,2.03972,78000000.0
2008-11-24 20:05:00,2.04448,2.0449,2.0393,2.03985,78000000.0
2008-11-24 20:10:00,2.04325,2.04327,2.03529,2.0372,46000000.0
2008-11-24 20:15:00,2.04054,2.04195,2.03581,2.03622,62000000.0
2008-11-24 20:20:00,2.03962,2.04358,2.03571,2.03825,116000000.0
2008-11-24 20:25:00,2.04141,2.04548,2.03854,2.03998,92000000.0
2008-11-24 20:30:00,2.04256,2.04319,2.03903,2.04257,70000000.0
2008-11-24 20:35:00,2.04316,2.04356,2.03838,2.04356,89000000.0
2008-11-24 20:40:00,2.0405,2.04384,2.04013,2.04026,48000000.0
2008-11-24 20:45:00,2.04274,2.04528,2.03876,2.04474,73000000.0
2008-11-24 20:50:00,2.04162,2.04433,2.03709,2.04092,56000000.0
2008-11-24 20:55:00,2.03685,2.04318,2.03662,2.04293,58000000.0
2008-11-24 21:00:00,2.04319,2.04328,2.03814,2.04178,65000000.0
2008-11-24 21:05:00,2.04227,2.0423,2.0358,2.0371,40000000.0
2008-11-24 21:10:00,2.03583,2.04361,2.03583,2.04163,39000000.0
2008-11-24 21:15:00,2.0415,2.04455,2.0371,2.04249,45000000.0
2008-11-24 21:20:00,2.04096,2.0468,2.04047,2.0468,40000000.0
2008-11-24 21:25:00,2.04362,2.04748,2.04299,2.04744,46000000.0
2008-11-24 21:30:00,2.04703,2.04803,2.04338,2.04702,43000000.0
2008-11-24 21:35:00,2.0469,2.04871,2.04404,2.04772,39000000.0
2008-11-24 21:40:00,2.04404,2.04649,2.03842,2.03943,43000000.0
2008-11-24 21:45:00,2.04142,2.04635,2.04042,2.04619,37000000.0
2008-11-24 21:50:00,2.04502,2.04712,2.04355,2.04712,42000000.0
2008-11-24 21:55:00,2.04611,2.04851,2.04435,2.04849,44000000.0
2008-11-24 22:00:00,2.04488,2.04956,2.0442,2.04956,46000000.0
2008-11-24 22:05:00,2.04926,2.05017,2.04542,2.05017,86000000.0
2008-11-24 22:10:00,2.05087,2.05176,2.04488,2.04488,53000000.0
2008-11-24 22:15:00,2.0476,2.04919,2.04329,2.04381,78000000.0
2008-11-24 22:20:00,2.04621,2.04866,2.04428,2.04708,41000000.0
2008-11-24 22:25:00,2.04715,2.04805,2.04346,2.04724,59000000.0
2008-11-24 22:30:00,2.044,2.04736,2.03962,2.03962,76000000.0
2008-11-24 22:35:00,2.03975,2.04523,2.03975,2.04483,46000000.0
2008-11-24 22:40:00,2.04209,2.04577,2.04099,2.04173,41000000.0
2008-11-24 22:45:00,2.04459,2.04459,2.03829,2.04133,42000000.0
2008-11-24 22:50:00,2.04106,2.04529,2.0354,2.04471,57000000.0
2008-11-24 22:55:00,2.04176,2.04564,2.03983,2.03983,42000000.0
2008-11-24 23:00:00,2.04127,2.04524,2.03991,2.04441,45000000.0
2008-11-24 23:05:00,2.04428,2.04567,2.04043,2.04048,41000000.0
2008-11-24 23:10:00,2.04384,2.04493,2.04088,2.04107,45000000.0
2008-11-24 23:15:00,2.04402,2.04532,2.04131,2.04466,39000000.0
2008-11-24 23:20:00,2.04094,2.04554,2.04065,2.04554,47000000.0
2008-11-24 23:25:00,2.04447,2.04579,2.0418,2.0455,40000000.0
2008-11-24 23:30:00,2.04539,2.04543,2.04132,2.0422,46000000.0
2008-11-24 23:35:00,2.0416,2.05017,2.0416,2.04639,37000000.0
2008-11-24 23:40:00,2.04213,2.04928,2.04213,2.04594,41000000.0
2008-11-24 23:45:00,2.04868,2.05041,2.04634,2.04679,43000000.0
2008-11-24 23:50:00,2.04999,2.05049,2.0471,2.04965,41000000.0
2008-11-24 23:55:00,2.05004,2.05419,2.04707,2.05419,42000000.0
2008-11-25 00:00:00,2.05172,2.05558,2.04381,2.04531,44000000.0
2008-11-25 00:05:00,2.04612,2.05077,2.0451,2.04649,38000000.0
2008-11-25 00:10:00,2.04592,2.05093,2.04418,2.04674,43000000.0
2008-11-25 00:15:00,2.04981,2.05199,2.04685,2.05091,45000000.0
2008-11-25 00:20:00,2.04983,2.05164,2.04694,2.05134,42000000.0
2008-11-25 00:25:00,2.05038,2.05249,2.04718,2.05188,39000000.0
2008-11-25 00:30:00,2.05028,2.05326,2.04917,2.053,39000000.0
2008-11-25 00:35:00,2.05186,2.0525,2.04956,2.05071,42000000.0
2008-11-25 00:40:00,2.05087,2.05251,2.05003,2.05205,44000000.0
2008-11-25 00:45:00,2.05194,2.05273,2.05042,2.05243,51000000.0
2008-11-25 00:50:00,2.05084,2.05326,2.05067,2.05247,42000000.0
2008-11-25 00:55:00,2.05126,2.05258,2.05036,2.05082,46000000.0
2008-11-25 01:00:00,2.05181,2.05181,2.0497,2.0513,43000000.0
2008-11-25 01:05:00,2.05071,2.05171,2.0499,2.05171,39000000.0
2008-11-25 01:10:00,2.05079,2.05252,2.05044,2.05165,42000000.0
2008-11-25 01:15:00,2.05191,2.05191,2.04923,2.04923,40000000.0
2008-11-25 01:20:00,2.0507,2.05456,2.04837,2.04837,38000000.0
2008-11-25 01:25:00,2.0499,2.04997,2.04854,2.04954,31000000.0
2008-11-25 01:30:00,2.04842,2.05005,2.04754,2.04967,48000000.0
2008-11-25 01:35:00,2.04821,2.04937,2.0465,2.04858,46000000.0
2008-11-25 01:40:00,2.04737,2.04859,2.04634,2.0466,31000000.0
2008-11-25 01:45:00,2.0469,2.04878,2.04629,2.04658,42000000.0
2008-11-25 01:50:00,2.04814,2.04863,2.04576,2.04581,43000000.0
2008-11-25 01:55:00,2.04576,2.04753,2.04441,2.04679,37000000.0
2008-11-25 02:00:00,2.04411,2.04622,2.04358,2.04566,37000000.0
2008-11-25 02:05:00,2.04395,2.04586,2.04273,2.04484,43000000.0
2008-11-25 02:10:00,2.04304,2.04368,2.04011,2.04261,45000000.0
2008-11-25 02:15:00,2.03997,2.04353,2.03997,2.04272,43000000.0
2008-11-25 02:20:00,2.04206,2.04379,2.04026,2.04349,48000000.0
2008-11-25 02:25:00,2.0413,2.04535,2.0413,2.04532,65000000.0
2008-11-25 02:30:00,2.04372,2.04512,2.04205,2.0444,59000000.0
2008-11-25 02:35:00,2.04347,2.04347,2.04036,2.04308,47000000.0
2008-11-25 02:40:00,2.0411,2.04195,2.03981,2.03981,44000000.0
2008-11-25 02:45:00,2.04037,2.04197,2.03947,2.04144,41000000.0
2008-11-25 02:50:00,2.04194,2.04205,2.03773,2.03971,46000000.0
2008-11-25 02:55:00,2.03698,2.04002,2.03698,2.03841,65000000.0
2008-11-25 03:00:00,2.03855,2.04211,2.03855,2.04187,58000000.0
2008-11-25 03:05:00,2.04029,2.04152,2.03656,2.03656,38000000.0
2008-11-25 03:10:00,2.03732,2.03927,2.03557,2.03557,56000000.0
2008-11-25 03:15:00,2.03656,2.04,2.03656,2.03994,43000000.0
2008-11-25 03:20:00,2.03939,2.04087,2.03772,2.04087,41000000.0
2008-11-25 03:25:00,2.04188,2.0425,2.03949,2.04196,41000000.0
2008-11-25 03:30:00,2.04194,2.04304,2.03935,2.04227,40000000.0
2008-11-25 03:35:00,2.04209,2.04209,2.03874,2.04141,49000000.0
2008-11-25 03:40:00,2.03894,2.04091,2.03801,2.0401,42000000.0
2008-11-25 03:45:00,2.03827,2.04122,2.03757,2.04025,47000000.0
2008-11-25 03:50:00,2.0386,2.04005,2.0368,2.03737,43000000.0
2008-11-25 03:55:00,2.03908,2.04171,2.03687,2.04017,46000000.0
2008-11-25 04:00:00,2.04296,2.04331,2.03863,2.0416,45000000.0
2008-11-25 04:05:00,2.04097,2.04173,2.03912,2.04167,49000000.0
2008-11-25 04:10:00,2.03925,2.0434,2.03925,2.0434,46000000.0
2008-11-25 04:15:00,2.04344,2.04405,2.04037,2.04297,40000000.0
2008-11-25 04:20:00,2.0423,2.04295,2.03992,2.04122,37000000.0
2008-11-25 04:25:00,2.04373,2.04373,2.04085,2.04358,43000000.0
2008-11-25 04:30:00,2.04136,2.0444,2.04136,2.04194,44000000.0
2008-11-25 04:35:00,2.04137,2.04365,2.04057,2.04057,40000000.0
2008-11-25 04:40:00,2.04274,2.04274,2.03949,2.04217,44000000.0
2008-11-25 04:45:00,2.04237,2.04237,2.03875,2.04206,43000000.0
2008-11-25 04:50:00,2.03943,2.04218,2.03859,2.04125,44000000.0
2008-11-25 04:55:00,2.03932,2.04105,2.03778,2.04008,42000000.0
2008-11-25 05:00:00,2.04038,2.04191,2.0379,2.04136,45000000.0
2008-11-25 05:05:00,2.03957,2.04168,2.0378,2.041,49000000.0
2008-11-25 05:10:00,2.03825,2.04158,2.03825,2.03848,42000000.0
2008-11-25 05:15:00,2.04007,2.04076,2.03803,2.04057,48000000.0
2008-11-25 05:20:00,2.03864,2.0409,2.03755,2.03865,44000000.0
2008-11-25 05:25:00,2.03642,2.03991,2.03568,2.03716,38000000.0
2008-11-25 05:30:00,2.03609,2.03968,2.03418,2.03585,43000000.0
2008-11-25 05:35:00,2.03687,2.03772,2.03582,2.03596,42000000.0
2008-11-25 05:40:00,2.03548,2.03695,2.03465,2.03507,40000000.0
2008-11-25 05:45:00,2.03727,2.039,2.03583,2.03862,40000000.0
2008-11-25 05:50:00,2.03775,2.03775,2.03454,2.036,38000000.0
2008-11-25 05:55:00,2.03443,2.03646,2.03324,2.03335,44000000.0
2008-11-25 06:00:00,2.03289,2.0366,2.03251,2.03447,42000000.0
2008-11-25 06:05:00,2.0359,2.0359,2.03406,2.03574,39000000.0
2008-11-25 06:10:00,2.03469,2.03741,2.03469,2.03646,45000000.0
2008-11-25 06:15:00,2.03936,2.03936,2.03426,2.03579,45000000.0
2008-11-25 06:20:00,2.03441,2.03583,2.03379,2.03449,48000000.0
2008-11-25 06:25:00,2.0355,2.03643,2.03442,2.03643,45000000.0
2008-11-25 06:30:00,2.03915,2.03915,2.03447,2.0347,52000000.0
2008-11-25 06:35:00,2.03584,2.0363,2.03311,2.03455,47000000.0
2008-11-25 06:40:00,2.03441,2.0361,2.03309,2.03576,49000000.0
2008-11-25 06:45:00,2.03863,2.03863,2.03474,2.03522,46000000.0
2008-11-25 06:50:00,2.03561,2.03846,2.03561,2.03679,42000000.0
2008-11-25 06:55:00,2.03668,2.03818,2.03651,2.03783,45000000.0
2008-11-25 07:00:00,2.04132,2.04132,2.0363,2.03859,42000000.0
2008-11-25 07:05:00,2.0376,2.039,2.03665,2.03799,46000000.0
2008-11-25 07:10:00,2.03832,2.03992,2.03687,2.03977,42000000.0
2008-11-25 07:15:00,2.03989,2.04167,2.039,2.04152,40000000.0
2008-11-25 07:20:00,2.03973,2.0417,2.0389,2.03976,44000000.0
2008-11-25 07:25:00,2.0393,2.03994,2.03782,2.03982,45000000.0
2008-11-25 07:30:00,2.04246,2.04246,2.03802,2.03954,45000000.0
2008-11-25 07:35:00,2.03928,2.0402,2.03849,2.03965,44000000.0
2008-11-25 07:40:00,2.03979,2.04345,2.03813,2.04345,44000000.0
2008-11-25 07:45:00,2.04497,2.04497,2.03903,2.03903,39000000.0
2008-11-25 07:50:00,2.0412,2.0412,2.03524,2.0366,42000000.0
2008-11-25 07:55:00,2.03651,2.03863,2.03493,2.03828,43000000.0
2008-11-25 08:00:00,2.04132,2.04132,2.03816,2.03968,41000000.0
2008-11-25 08:05:00,2.04033,2.04045,2.03681,2.03806,36000000.0
2008-11-25 08:10:00,2.03799,2.0428,2.0368,2.04161,46000000.0
2008-11-25 08:15:00,2.04316,2.04316,2.03963,2.04191,47000000.0
2008-11-25 08:20:00,2.04081,2.04278,2.03879,2.04027,43000000.0
2008-11-25 08:25:00,2.03822,2.0403,2.03657,2.03704,44000000.0
2008-11-25 08:30:00,2.0372,2.03997,2.0372,2.03823,45000000.0
2008-11-25 08:35:00,2.03834,2.04114,2.03834,2.03838,50000000.0
2008-11-25 08:40:00,2.03924,2.0404,2.03345,2.03553,47000000.0
2008-11-25 08:45:00,2.03617,2.03668,2.03301,2.03498,45000000.0
2008-11-25 08:50:00,2.03405,2.036,2.03322,2.036,46000000.0
2008-11-25 08:55:00,2.03601,2.03608,2.02878,2.03022,47000000.0
2008-11-25 09:00:00,2.03167,2.03167,2.02533,2.02624,41000000.0
2008-11-25 09:05:00,2.02653,2.03245,2.02374,2.02955,45000000.0
2008-11-25 09:10:00,2.0234,2.03285,2.0234,2.03285,43000000.0
2008-11-25 09:15:00,2.0351,2.0376,2.02273,2.03473,45000000.0
2008-11-25 09:20:00,2.02687,2.03644,2.02587,2.03547,42000000.0
2008-11-25 09:25:00,2.03296,2.03628,2.02899,2.03628,44000000.0
2008-11-25 09:30:00,2.03466,2.03631,2.03003,2.03631,47000000.0
2008-11-25 09:35:00,2.03553,2.03755,2.03048,2.03755,44000000.0
2008-11-25 09:40:00,2.03367,2.03766,2.03182,2.03357,42000000.0
2008-11-25 09:45:00,2.0345,2.03988,2.03251,2.03622,43000000.0
2008-11-25 09:50:00,2.03575,2.03575,2.02276,2.02315,42000000.0
2008-11-25 09:55:00,2.028,2.028,2.01861,2.02135,42000000.0
2008-11-25 10:00:00,2.0249,2.02664,2.01995,2.02656,43000000.0
2008-11-25 10:05:00,2.02721,2.02788,2.02249,2.02653,45000000.0
2008-11-25 10:10:00,2.02167,2.02719,2.00843,2.01319,54000000.0
2008-11-25 10:15:00,2.0183,2.0183,2.00699,2.01304,38000000.0
2008-11-25 10:20:00,2.01468,2.01899,2.01006,2.01503,43000000.0
2008-11-25 10:25:00,2.01505,2.02145,2.00901,2.02136,36000000.0
2008-11-25 10:30:00,2.01911,2.01993,2.01335,2.01976,45000000.0
2008-11-25 10:35:00,2.01944,2.02235,2.01691,2.02185,45000000.0
2008-11-25 10:40:00,2.02294,2.02481,2.02077,2.02088,42000000.0
2008-11-25 10:45:00,2.02168,2.02343,2.01834,2.01994,49000000.0
2008-11-25 10:50:00,2.02045,2.02286,2.0185,2.02273,43000000.0
2008-11-25 10:55:00,2.02234,2.02374,2.01462,2.01462,42000000.0
2008-11-25 11:00:00,2.01541,2.01867,2.01447,2.01771,41000000.0
2008-11-25 11:05:00,2.01832,2.02418,2.01808,2.02418,46000000.0
2008-11-25 11:10:00,2.0218,2.02784,2.02136,2.02784,41000000.0
2008-11-25 11:15:00,2.02429,2.02692,2.02198,2.02275,45000000.0
2008-11-25 11:20:00,2.02177,2.02931,2.02177,2.02558,37000000.0
2008-11-25 11:25:00,2.02913,2.03191,2.02623,2.02659,45000000.0
2008-11-25 11:30:00,2.02657,2.02897,2.02564,2.02704,38000000.0
2008-11-25 11:35:00,2.02827,2.02892,2.02566,2.02583,51000000.0
2008-11-25 11:40:00,2.02633,2.02945,2.02557,2.02667,45000000.0
2008-11-25 11:45:00,2.02749,2.03051,2.0251,2.03,48000000.0
2008-11-25 11:50:00,2.02944,2.02967,2.0246,2.02591,48000000.0
2008-11-25 11:55:00,2.02774,2.03035,2.02558,2.03016,35000000.0
2008-11-25 12:00:00,2.0278,2.02916,2.02553,2.02881,40000000.0
2008-11-25 12:05:00,2.02769,2.03005,2.02494,2.02759,48000000.0
2008-11-25 12:10:00,2.02775,2.03025,2.0255,2.03025,40000000.0
2008-11-25 12:15:00,2.0285,2.03165,2.02785,2.02895,46000000.0
2008-11-25 12:20:00,2.02996,2.0314,2.02687,2.0275,47000000.0
2008-11-25 12:25:00,2.02943,2.03045,2.02577,2.02866,46000000.0
2008-11-25 12:30:00,2.03002,2.03005,2.02621,2.02906,49000000.0
2008-11-25 12:35:00,2.02765,2.03069,2.02686,2.02937,41000000.0
2008-11-25 12:40:00,2.02714,2.03174,2.02714,2.02826,42000000.0
2008-11-25 12:45:00,2.02924,2.02989,2.02556,2.02748,47000000.0
2008-11-25 12:50:00,2.02803,2.03064,2.0264,2.02681,46000000.0
2008-11-25 12:55:00,2.02727,2.02825,2.02504,2.02541,44000000.0
2008-11-25 13:00:00,2.02711,2.03023,2.02648,2.02958,42000000.0
2008-11-25 13:05:00,2.02795,2.03021,2.02746,2.02807,42000000.0
2008-11-25 13:10:00,2.02927,2.02993,2.02725,2.02725,50000000.0
2008-11-25 13:15:00,2.02539,2.02727,2.02434,2.02727,45000000.0
2008-11-25 13:20:00,2.02602,2.02796,2.02404,2.02534,45000000.0
2008-11-25 13:25:00,2.02377,2.02541,2.02096,2.02207,46000000.0
2008-11-25 13:30:00,2.02323,2.02367,2.01974,2.02235,38000000.0
2008-11-25 13:35:00,2.02056,2.02255,2.01958,2.02249,43000000.0
2008-11-25 13:40:00,2.02044,2.02465,2.02044,2.02355,44000000.0
2008-11-25 13:45:00,2.02163,2.0236,2.01973,2.02247,51000000.0
2008-11-25 13:50:00,2.02226,2.02496,2.02147,2.02248,47000000.0
2008-11-25 13:55:00,2.02182,2.02464,2.01921,2.0206,42000000.0
2008-11-25 14:00:00,2.01801,2.02218,2.01801,2.02062,46000000.0
2008-11-25 14:05:00,2.02183,2.02335,2.02086,2.0223,45000000.0
2008-11-25 14:10:00,2.02053,2.02316,2.02034,2.02171,46000000.0
2008-11-25 14:15:00,2.02388,2.02436,2.02017,2.02017,45000000.0
2008-11-25 14:20:00,2.02003,2.02599,2.02003,2.02592,44000000.0
2008-11-25 14:25:00,2.02602,2.02832,2.02438,2.02832,43000000.0
2008-11-25 14:30:00,2.02722,2.03089,2.02675,2.03054,43000000.0
2008-11-25 14:35:00,2.02811,2.03111,2.02752,2.0288,42000000.0
2008-11-25 14:40:00,2.03078,2.03467,2.02834,2.03355,47000000.0
2008-11-25 14:45:00,2.03233,2.03599,2.03032,2.03277,47000000.0
2008-11-25 14:50:00,2.03166,2.03435,2.0308,2.03435,46000000.0
2008-11-25 14:55:00,2.03379,2.03497,2.03177,2.03265,43000000.0
2008-11-25 15:00:00,2.03327,2.03678,2.03252,2.03482,42000000.0
2008-11-25 15:05:00,2.03422,2.03636,2.03245,2.03636,44000000.0
2008-11-25 15:10:00,2.03408,2.0381,2.0338,2.03625,47000000.0
2008-11-25 15:15:00,2.03485,2.03701,2.03185,2.03292,46000000.0
2008-11-25 15:20:00,2.033,2.03429,2.026,2.02803,45000000.0
2008-11-25 15:25:00,2.02701,2.03123,2.02683,2.02988,46000000.0
2008-11-25 15:30:00,2.03282,2.03453,2.02657,2.03416,51000000.0
2008-11-25 15:35:00,2.03409,2.04109,2.03339,2.04109,42000000.0
2008-11-25 15:40:00,2.04143,2.044,2.0378,2.04279,47000000.0
2008-11-25 15:45:00,2.04196,2.04422,2.03748,2.03748,40000000.0
2008-11-25 15:50:00,2.03716,2.039,2.03422,2.03497,38000000.0
2008-11-25 15:55:00,2.03703,2.04344,2.03701,2.0402,40000000.0
2008-11-25 16:00:00,2.04035,2.04448,2.04021,2.0403,46000000.0
2008-11-25 16:05:00,2.04254,2.04497,2.0414,2.0414,46000000.0
2008-11-25 16:10:00,2.04233,2.04522,2.03822,2.04149,43000000.0
2008-11-25 16:15:00,2.04485,2.047,2.0397,2.04397,50000000.0
2008-11-25 16:20:00,2.04178,2.04403,2.03734,2.04403,45000000.0
2008-11-25 16:25:00,2.04443,2.04469,2.03737,2.04074,42000000.0
2008-11-25 16:30:00,2.04084,2.04104,2.03379,2.03611,45000000.0
2008-11-25 16:35:00,2.03756,2.03952,2.03384,2.03697,47000000.0
2008-11-25 16:40:00,2.03456,2.03852,2.03322,2.03593,41000000.0
2008-11-25 16:45:00,2.03654,2.04016,2.03585,2.03619,46000000.0
2008-11-25 16:50:00,2.03913,2.04526,2.03711,2.04431,43000000.0
2008-11-25 16:55:00,2.04238,2.04524,2.03965,2.04524,43000000.0
2008-11-25 17:00:00,2.04263,2.04735,2.04212,2.04543,41000000.0
2008-11-25 17:05:00,2.04659,2.04889,2.04529,2.04534,39000000.0
2008-11-25 17:10:00,2.04758,2.04769,2.04167,2.0449,40000000.0
2008-11-25 17:15:00,2.04466,2.04466,2.03933,2.04143,41000000.0
2008-11-25 17:20:00,2.03975,2.04351,2.0392,2.03927,50000000.0
2008-11-25 17:25:00,2.04266,2.04305,2.0391,2.04291,51000000.0
2008-11-25 17:30:00,2.04003,2.04368,2.03727,2.04121,45000000.0
2008-11-25 17:35:00,2.0415,2.04291,2.03813,2.03862,39000000.0
2008-11-25 17:40:00,2.04069,2.0462,2.03956,2.0412,47000000.0
2008-11-25 17:45:00,2.03825,2.0417,2.0378,2.03989,41000000.0
2008-11-25 17:50:00,2.03936,2.0433,2.03779,2.04125,48000000.0
2008-11-25 17:55:00,2.04128,2.04157,2.03461,2.04099,48000000.0
2008-11-25 18:00:00,2.04005,2.04104,2.03676,2.03973,39000000.0
2008-11-25 18:05:00,2.03721,2.04348,2.03348,2.04348,40000000.0
2008-11-25 18:10:00,2.04247,2.04455,2.03374,2.04157,50000000.0
2008-11-25 18:15:00,2.04343,2.04849,2.04254,2.04282,46000000.0
2008-11-25 18:20:00,2.04376,2.04736,2.04318,2.04727,40000000.0
2008-11-25 18:25:00,2.04561,2.04833,2.04305,2.04347,41000000.0
2008-11-25 18:30:00,2.04603,2.0475,2.04333,2.04354,41000000.0
2008-11-25 18:35:00,2.04334,2.04905,2.04325,2.04505,37000000.0
2008-11-25 18:40:00,2.046,2.05064,2.04536,2.04883,44000000.0
2008-11-25 18:45:00,2.04994,2.05218,2.04625,2.04832,40000000.0
2008-11-25 18:50:00,2.04683,2.04871,2.04215,2.04215,44000000.0
2008-11-25 18:55:00,2.04469,2.04666,2.04185,2.04454,42000000.0
2008-11-25 19:00:00,2.042,2.04872,2.0419,2.04599,40000000.0
2008-11-25 19:05:00,2.04678,2.04686,2.04155,2.04468,46000000.0
2008-11-25 19:10:00,2.04399,2.04587,2.03853,2.04466,44000000.0
2008-11-25 19:15:00,2.04115,2.04608,2.03869,2.03923,38000000.0
2008-11-25 19:20:00,2.0433,2.0442,2.03851,2.0415,36000000.0
2008-11-25 19:25:00,2.04093,2.04254,2.03586,2.04254,47000000.0
2008-11-25 19:30:00,2.04342,2.04354,2.03833,2.04245,41000000.0
2008-11-25 19:35:00,2.04007,2.04534,2.04007,2.04534,41000000.0
2008-11-25 19:40:00,2.03933,2.04522,2.03891,2.04437,41000000.0
2008-11-25 19:45:00,2.04064,2.04418,2.03461,2.03633,77000000.0
2008-11-25 19:50:00,2.04018,2.04392,2.03463,2.04063,102000000.0
2008-11-25 19:55:00,2.04585,2.05418,2.04127,2.0525,72000000.0
2008-11-25 20:00:00,2.04907,2.05402,2.04652,2.05033,78000000.0
2008-11-25 20:05:00,2.05079,2.05496,2.04674,2.05053,78000000.0
2008-11-25 20:10:00,2.05564,2.05698,2.0457,2.0486,46000000.0
2008-11-25 20:15:00,2.04505,2.05095,2.04503,2.04768,62000000.0
2008-11-25 20:20:00,2.05191,2.0572,2.04734,2.05632,116000000.0
2008-11-25 20:25:00,2.05521,2.05713,2.0474,2.0522,92000000.0
2008-11-25 20:30:00,2.05205,2.05424,2.04857,2.04924,70000000.0
2008-11-25 20:35:00,2.05377,2.05402,2.04778,2.05297,89000000.0
2008-11-25 20:40:00,2.05207,2.05297,2.0441,2.04758,47000000.0
2008-11-25 20:45:00,2.04763,2.05083,2.044,2.04767,73000000.0
2008-11-25 20:50:00,2.04459,2.04871,2.04345,2.04442,56000000.0
2008-11-25 20:55:00,2.04457,2.04844,2.04253,2.04253,58000000.0
2008-11-25 21:00:00,2.04256,2.04832,2.04256,2.04832,65000000.0
2008-11-25 21:05:00,2.04527,2.04871,2.0426,2.0453,40000000.0
2008-11-25 21:10:00,2.04602,2.04602,2.0394,2.03942,39000000.0
2008-11-25 21:15:00,2.04263,2.04573,2.03737,2.04364,45000000.0
2008-11-25 21:20:00,2.04144,2.04609,2.04032,2.04579,40000000.0
2008-11-25 21:25:00,2.04363,2.04719,2.04206,2.04393,46000000.0
2008-11-25 21:30:00,2.04631,2.04877,2.04342,2.04808,43000000.0
2008-11-25 21:35:00,2.04661,2.04939,2.04391,2.04858,39000000.0
2008-11-25 21:40:00,2.04842,2.04842,2.04368,2.04394,40000000.0
2008-11-25 21:45:00,2.04944,2.04944,2.04312,2.04776,42000000.0
2008-11-25 21:50:00,2.04847,2.04894,2.04384,2.04814,37000000.0
2008-11-25 21:55:00,2.04469,2.05328,2.04457,2.05182,43000000.0
2008-11-25 22:00:00,2.04759,2.05138,2.03717,2.0405,40000000.0
2008-11-25 22:05:00,2.04122,2.04184,2.03575,2.03616,86000000.0
2008-11-25 22:10:00,2.03931,2.05097,2.03743,2.04809,53000000.0
2008-11-25 22:15:00,2.05162,2.05244,2.04249,2.04249,76000000.0
2008-11-25 22:20:00,2.04261,2.04372,2.03823,2.04208,43000000.0
2008-11-25 22:25:00,2.03843,2.04645,2.03816,2.04255,59000000.0
2008-11-25 22:30:00,2.04608,2.04662,2.04213,2.04213,76000000.0
2008-11-25 22:35:00,2.04616,2.04836,2.04253,2.04648,46000000.0
2008-11-25 22:40:00,2.04281,2.04676,2.03996,2.04581,44000000.0
2008-11-25 22:45:00,2.04157,2.04477,2.0404,2.0404,39000000.0
2008-11-25 22:50:00,2.04083,2.04413,2.03916,2.04205,57000000.0
2008-11-25 22:55:00,2.03864,2.05508,2.03721,2.04149,43000000.0
2008-11-25 23:00:00,2.04013,2.0476,2.03888,2.04342,45000000.0
2008-11-25 23:05:00,2.04436,2.0475,2.04307,2.04652,41000000.0
2008-11-25 23:10:00,2.04217,2.04667,2.04188,2.04188,45000000.0
2008-11-25 23:15:00,2.05512,2.05512,2.04175,2.04515,39000000.0
2008-11-25 23:20:00,2.0458,2.04618,2.04192,2.046,47000000.0
2008-11-25 23:25:00,2.04228,2.04658,2.04188,2.04569,40000000.0
2008-11-25 23:30:00,2.04573,2.04641,2.04174,2.0462,46000000.0
2008-11-25 23:35:00,2.0421,2.04846,2.0421,2.0435,30000000.0
2008-11-25 23:40:00,2.04329,2.04872,2.04277,2.04759,41000000.0
2008-11-25 23:45:00,2.04794,2.04803,2.04223,2.04776,44000000.0
2008-11-25 23:50:00,2.04356,2.04754,2.04204,2.04666,41000000.0
2008-11-25 23:55:00,2.04817,2.04903,2.04257,2.04329,42000000.0
2008-11-26 00:00:00,2.05802,2.05802,2.04255,2.04764,44000000.0
2008-11-26 00:05:00,2.04679,2.04827,2.04237,2.04633,38000000.0
2008-11-26 00:10:00,2.04266,2.05057,2.04266,2.04293,43000000.0
2008-11-26 00:15:00,2.04975,2.04975,2.04012,2.04843,45000000.0
2008-11-26 00:20:00,2.04952,2.04986,2.04156,2.04972,42000000.0
2008-11-26 00:25:00,2.04347,2.04969,2.04024,2.04689,39000000.0
2008-11-26 00:30:00,2.05396,2.05396,2.04088,2.04088,32000000.0
2008-11-26 00:35:00,2.04078,2.0561,2.04078,2.04862,27000000.0
2008-11-26 00:40:00,2.03974,2.04812,2.03974,2.03993,44000000.0
2008-11-26 00:45:00,2.05633,2.05633,2.03901,2.04803,49000000.0
2008-11-26 00:50:00,2.04304,2.04956,2.04134,2.0468,42000000.0
2008-11-26 00:55:00,2.04058,2.04931,2.04058,2.04927,46000000.0
2008-11-26 01:00:00,2.05605,2.05605,2.03896,2.03896,43000000.0
2008-11-26 01:05:00,2.04679,2.04712,2.03858,2.04481,39000000.0
2008-11-26 01:10:00,2.04025,2.04696,2.03836,2.04643,44000000.0
2008-11-26 01:15:00,2.05531,2.05531,2.03868,2.04594,40000000.0
2008-11-26 01:20:00,2.04085,2.04629,2.03869,2.04445,38000000.0
2008-11-26 01:25:00,2.04365,2.04555,2.03877,2.04382,44000000.0
2008-11-26 01:30:00,2.04506,2.04506,2.03699,2.03752,48000000.0
2008-11-26 01:35:00,2.04503,2.04572,2.03811,2.04389,46000000.0
2008-11-26 01:40:00,2.04538,2.0468,2.04377,2.04646,38000000.0
2008-11-26 01:45:00,2.05458,2.05458,2.04362,2.04605,42000000.0
2008-11-26 01:50:00,2.0456,2.04623,2.04389,2.04506,34000000.0
2008-11-26 01:55:00,2.04394,2.04467,2.0423,2.04409,37000000.0
2008-11-26 02:00:00,2.04304,2.04385,2.03576,2.03576,37000000.0
2008-11-26 02:05:00,2.03743,2.03829,2.03596,2.03596,43000000.0
2008-11-26 02:10:00,2.03753,2.03753,2.03432,2.03488,45000000.0
2008-11-26 02:15:00,2.04096,2.04594,2.03359,2.03359,43000000.0
2008-11-26 02:20:00,2.03604,2.03604,2.03321,2.03571,48000000.0
2008-11-26 02:25:00,2.03581,2.03635,2.03351,2.03427,65000000.0
2008-11-26 02:30:00,2.03605,2.04762,2.03485,2.03946,59000000.0
2008-11-26 02:35:00,2.03793,2.04083,2.03793,2.04065,46000000.0
2008-11-26 02:40:00,2.04055,2.04129,2.03758,2.03758,44000000.0
2008-11-26 02:45:00,2.05051,2.05051,2.03753,2.03944,44000000.0
2008-11-26 02:50:00,2.0376,2.03976,2.03634,2.03634,37000000.0
2008-11-26 02:55:00,2.03864,2.04024,2.038,2.03984,64000000.0
2008-11-26 03:00:00,2.05324,2.05332,2.0387,2.03893,58000000.0
2008-11-26 03:05:00,2.04126,2.04126,2.03747,2.03757,37000000.0
2008-11-26 03:10:00,2.03935,2.04098,2.03773,2.04066,36000000.0
2008-11-26 03:15:00,2.05011,2.05011,2.03824,2.04047,42000000.0
2008-11-26 03:20:00,2.03879,2.04041,2.03741,2.03871,39000000.0
2008-11-26 03:25:00,2.039,2.04016,2.03758,2.04016,41000000.0
2008-11-26 03:30:00,2.0511,2.0511,2.0381,2.03959,40000000.0
2008-11-26 03:35:00,2.03948,2.03948,2.03697,2.03729,38000000.0
2008-11-26 03:40:00,2.03869,2.03946,2.03687,2.03945,42000000.0
2008-11-26 03:45:00,2.04979,2.04979,2.03823,2.03956,47000000.0
2008-11-26 03:50:00,2.04003,2.0406,2.03783,2.03867,43000000.0
2008-11-26 03:55:00,2.03838,2.04011,2.03733,2.03989,49000000.0
2008-11-26 04:00:00,2.05225,2.05225,2.03795,2.03829,37000000.0
2008-11-26 04:05:00,2.04037,2.04037,2.03742,2.03771,49000000.0
2008-11-26 04:10:00,2.03794,2.03995,2.03733,2.03957,46000000.0
2008-11-26 04:15:00,2.04978,2.04978,2.0372,2.03991,40000000.0
2008-11-26 04:20:00,2.0382,2.04046,2.03742,2.03988,37000000.0
2008-11-26 04:25:00,2.03925,2.03925,2.03688,2.03895,43000000.0
2008-11-26 04:30:00,2.05015,2.05015,2.03637,2.0364,44000000.0
2008-11-26 04:35:00,2.03678,2.03687,2.03582,2.03582,33000000.0
2008-11-26 04:40:00,2.03605,2.03622,2.03535,2.0356,44000000.0
2008-11-26 04:45:00,2.0493,2.0493,2.03235,2.03251,34000000.0
2008-11-26 04:50:00,2.03435,2.03492,2.03165,2.03227,44000000.0
2008-11-26 04:55:00,2.03377,2.03406,2.03153,2.03176,42000000.0
2008-11-26 05:00:00,2.04714,2.04714,2.03106,2.03131,45000000.0
2008-11-26 05:05:00,2.03408,2.03447,2.03127,2.03447,44000000.0
2008-11-26 05:10:00,2.034,2.0346,2.0297,2.03037,42000000.0
2008-11-26 05:15:00,2.02947,2.04323,2.0269,2.0269,48000000.0
2008-11-26 05:20:00,2.02921,2.03118,2.02763,2.03118,44000000.0
2008-11-26 05:25:00,2.02798,2.03031,2.02668,2.02972,38000000.0
2008-11-26 05:30:00,2.043,2.043,2.02732,2.02854,43000000.0
2008-11-26 05:35:00,2.03081,2.03133,2.02855,2.0304,35000000.0
2008-11-26 05:40:00,2.02803,2.03171,2.02803,2.03171,40000000.0
2008-11-26 05:45:00,2.04573,2.04573,2.02693,2.02693,40000000.0
2008-11-26 05:50:00,2.02771,2.03099,2.02714,2.02841,38000000.0
2008-11-26 05:55:00,2.0302,2.03069,2.02637,2.02907,44000000.0
2008-11-26 06:00:00,2.02674,2.03125,2.02674,2.02697,42000000.0
2008-11-26 06:05:00,2.02862,2.02981,2.02707,2.02783,39000000.0
2008-11-26 06:10:00,2.03027,2.03122,2.02777,2.02858,45000000.0
2008-11-26 06:15:00,2.04404,2.04404,2.02863,2.02914,45000000.0
2008-11-26 06:20:00,2.03182,2.03221,2.02912,2.03004,48000000.0
2008-11-26 06:25:00,2.03129,2.0321,2.02891,2.02979,45000000.0
2008-11-26 06:30:00,2.04489,2.04489,2.02953,2.03243,52000000.0
2008-11-26 06:35:00,2.03081,2.03296,2.02968,2.02968,47000000.0
2008-11-26 06:40:00,2.03187,2.03212,2.02795,2.02868,49000000.0
2008-11-26 06:45:00,2.04426,2.04426,2.02848,2.02911,46000000.0
2008-11-26 06:50:00,2.03088,2.03157,2.0288,2.03066,42000000.0
2008-11-26 06:55:00,2.03106,2.03106,2.0282,2.0288,45000000.0
2008-11-26 07:00:00,2.04428,2.04428,2.0286,2.0286,42000000.0
2008-11-26 07:05:00,2.03113,2.03136,2.02849,2.02942,35000000.0
2008-11-26 07:10:00,2.02937,2.03059,2.02611,2.02729,42000000.0
2008-11-26 07:15:00,2.03118,2.03618,2.02396,2.02525,40000000.0
2008-11-26 07:20:00,2.02515,2.02633,2.02467,2.02622,44000000.0
2008-11-26 07:25:00,2.02613,2.02958,2.02611,2.02937,45000000.0
2008-11-26 07:30:00,2.03078,2.03078,2.02519,2.02587,45000000.0
2008-11-26 07:35:00,2.02716,2.02908,2.02643,2.02882,44000000.0
2008-11-26 07:40:00,2.02642,2.04328,2.02603,2.04328,44000000.0
2008-11-26 07:45:00,2.0285,2.03119,2.02747,2.03076,39000000.0
2008-11-26 07:50:00,2.03019,2.03041,2.02762,2.03008,42000000.0
2008-11-26 07:55:00,2.02775,2.03224,2.02775,2.03222,43000000.0
2008-11-26 08:00:00,2.034,2.04033,2.02818,2.0337,41000000.0
2008-11-26 08:05:00,2.02958,2.0334,2.02611,2.02856,36000000.0
2008-11-26 08:10:00,2.02765,2.03438,2.02737,2.0275,46000000.0
2008-11-26 08:15:00,2.03455,2.03455,2.02715,2.02761,47000000.0
2008-11-26 08:20:00,2.02673,2.03237,2.02669,2.03164,43000000.0
2008-11-26 08:25:00,2.02723,2.03418,2.02723,2.03418,44000000.0
2008-11-26 08:30:00,2.03327,2.04276,2.02815,2.03902,45000000.0
2008-11-26 08:35:00,2.0304,2.03695,2.03038,2.03695,50000000.0
2008-11-26 08:40:00,2.02954,2.04046,2.02928,2.03898,47000000.0
2008-11-26 08:45:00,2.04146,2.04328,2.03209,2.04143,45000000.0
2008-11-26 08:50:00,2.04157,2.04264,2.04152,2.04167,46000000.0
2008-11-26 08:55:00,2.04215,2.04301,2.04101,2.04239,47000000.0
2008-11-26 09:00:00,2.04252,2.04493,2.042,2.04205,41000000.0
2008-11-26 09:05:00,2.0423,2.04654,2.03972,2.04654,45000000.0
2008-11-26 09:10:00,2.04654,2.04959,2.04357,2.04831,43000000.0
2008-11-26 09:15:00,2.0513,2.0513,2.04749,2.04976,45000000.0
2008-11-26 09:20:00,2.05031,2.05031,2.04586,2.04601,42000000.0
2008-11-26 09:25:00,2.04603,2.04696,2.04433,2.04527,44000000.0
2008-11-26 09:30:00,2.04443,2.04718,2.04305,2.04305,47000000.0
2008-11-26 09:35:00,2.04241,2.04628,2.04194,2.04628,44000000.0
2008-11-26 09:40:00,2.04787,2.04901,2.04274,2.04426,42000000.0
2008-11-26 09:45:00,2.04432,2.04742,2.04323,2.04733,43000000.0
2008-11-26 09:50:00,2.04655,2.04774,2.0403,2.04224,42000000.0
2008-11-26 09:55:00,2.04665,2.05007,2.04034,2.04076,42000000.0
2008-11-26 10:00:00,2.04671,2.05067,2.03993,2.04,43000000.0
2008-11-26 10:05:00,2.04146,2.05094,2.04004,2.04005,45000000.0
2008-11-26 10:10:00,2.04667,2.05119,2.03721,2.04961,54000000.0
2008-11-26 10:15:00,2.04863,2.05052,2.04155,2.0494,38000000.0
2008-11-26 10:20:00,2.04935,2.05287,2.04935,2.05287,43000000.0
2008-11-26 10:25:00,2.05196,2.05304,2.04956,2.04961,36000000.0
2008-11-26 10:30:00,2.05034,2.05162,2.04927,2.051,45000000.0
2008-11-26 10:35:00,2.05172,2.05512,2.05172,2.05481,45000000.0
2008-11-26 10:40:00,2.05381,2.05739,2.0538,2.05676,42000000.0
2008-11-26 10:45:00,2.05633,2.05776,2.05338,2.05338,49000000.0
2008-11-26 10:50:00,2.05347,2.05448,2.04988,2.04988,43000000.0
2008-11-26 10:55:00,2.04985,2.05206,2.04798,2.0498,42000000.0
2008-11-26 11:00:00,2.04955,2.04987,2.04711,2.04857,41000000.0
2008-11-26 11:05:00,2.04616,2.04824,2.04384,2.04732,46000000.0
2008-11-26 11:10:00,2.04749,2.04911,2.04544,2.04814,41000000.0
2008-11-26 11:15:00,2.0472,2.0477,2.04366,2.04727,45000000.0
2008-11-26 11:20:00,2.04692,2.05017,2.04676,2.04987,37000000.0
2008-11-26 11:25:00,2.05034,2.05081,2.04845,2.0497,45000000.0
2008-11-26 11:30:00,2.04983,2.04983,2.04532,2.04776,38000000.0
2008-11-26 11:35:00,2.04765,2.04765,2.04238,2.04394,51000000.0
2008-11-26 11:40:00,2.04364,2.04757,2.04199,2.04559,45000000.0
2008-11-26 11:45:00,2.04634,2.04755,2.04508,2.04605,48000000.0
2008-11-26 11:50:00,2.04663,2.04929,2.04467,2.04719,48000000.0
2008-11-26 11:55:00,2.04778,2.04874,2.04637,2.04833,35000000.0
2008-11-26 12:00:00,2.04854,2.04896,2.04648,2.04871,40000000.0
2008-11-26 12:05:00,2.0474,2.04904,2.0462,2.04882,48000000.0
2008-11-26 12:10:00,2.04869,2.05372,2.04809,2.05372,40000000.0
2008-11-26 12:15:00,2.05219,2.05528,2.05074,2.05502,46000000.0
2008-11-26 12:20:00,2.0543,2.05766,2.05285,2.05561,47000000.0
2008-11-26 12:25:00,2.05573,2.05882,2.05514,2.05797,46000000.0
2008-11-26 12:30:00,2.05732,2.06023,2.05732,2.05871,49000000.0
2008-11-26 12:35:00,2.05924,2.06412,2.05897,2.06107,41000000.0
2008-11-26 12:40:00,2.06252,2.06598,2.06161,2.06381,42000000.0
2008-11-26 12:45:00,2.06472,2.06524,2.06194,2.06524,47000000.0
2008-11-26 12:50:00,2.06493,2.06663,2.06375,2.0658,46000000.0
2008-11-26 12:55:00,2.06467,2.06642,2.06467,2.06612,44000000.0
2008-11-26 13:00:00,2.06611,2.06666,2.06135,2.06147,42000000.0
2008-11-26 13:05:00,2.06116,2.06219,2.05884,2.06038,42000000.0
2008-11-26 13:10:00,2.0598,2.06149,2.05963,2.06053,50000000.0
2008-11-26 13:15:00,2.06062,2.06104,2.058,2.058,45000000.0
2008-11-26 13:20:00,2.0602,2.0602,2.05697,2.05933,45000000.0
2008-11-26 13:25:00,2.05878,2.06132,2.05829,2.06066,46000000.0
2008-11-26 13:30:00,2.06172,2.06277,2.06081,2.06277,38000000.0
2008-11-26 13:35:00,2.06247,2.06306,2.0596,2.05976,43000000.0
2008-11-26 13:40:00,2.05933,2.06039,2.0585,2.05932,44000000.0
2008-11-26 13:45:00,2.05861,2.06233,2.05836,2.06147,51000000.0
2008-11-26 13:50:00,2.06026,2.06094,2.0585,2.05981,47000000.0
2008-11-26 13:55:00,2.0588,2.06049,2.05865,2.05895,42000000.0
2008-11-26 14:00:00,2.05836,2.05882,2.05492,2.05528,46000000.0
2008-11-26 14:05:00,2.05688,2.05852,2.05688,2.05713,45000000.0
2008-11-26 14:10:00,2.0575,2.05763,2.05537,2.05692,46000000.0
2008-11-26 14:15:00,2.05777,2.06057,2.05777,2.0603,45000000.0
2008-11-26 14:20:00,2.06111,2.06247,2.06074,2.06111,44000000.0
2008-11-26 14:25:00,2.06213,2.06324,2.06017,2.06201,43000000.0
2008-11-26 14:30:00,2.06315,2.06623,2.06315,2.06452,43000000.0
2008-11-26 14:35:00,2.06452,2.07445,2.0634,2.07079,42000000.0
2008-11-26 14:40:00,2.0706,2.0722,2.06914,2.07031,47000000.0
2008-11-26 14:45:00,2.06994,2.07227,2.06927,2.07047,47000000.0
2008-11-26 14:50:00,2.07179,2.07188,2.06829,2.06932,46000000.0
2008-11-26 14:55:00,2.06889,2.07199,2.06889,2.07055,43000000.0
2008-11-26 15:00:00,2.06937,2.07079,2.0683,2.06952,42000000.0
2008-11-26 15:05:00,2.06934,2.06934,2.06408,2.0642,44000000.0
2008-11-26 15:10:00,2.0643,2.06713,2.06365,2.06713,47000000.0
2008-11-26 15:15:00,2.06636,2.07218,2.06604,2.07028,46000000.0
2008-11-26 15:20:00,2.07028,2.07115,2.06839,2.06969,45000000.0
2008-11-26 15:25:00,2.06911,2.06931,2.06704,2.06903,46000000.0
2008-11-26 15:30:00,2.06955,2.07029,2.06565,2.06642,51000000.0
2008-11-26 15:35:00,2.06742,2.06742,2.06538,2.06656,42000000.0
2008-11-26 15:40:00,2.06568,2.06744,2.06337,2.06461,47000000.0
2008-11-26 15:45:00,2.06453,2.06885,2.06383,2.06885,40000000.0
2008-11-26 15:50:00,2.06839,2.0689,2.06602,2.06863,38000000.0
2008-11-26 15:55:00,2.0681,2.0683,2.0646,2.06701,40000000.0
2008-11-26 16:00:00,2.06666,2.06762,2.06121,2.06121,46000000.0
2008-11-26 16:05:00,2.06172,2.0645,2.06073,2.06416,46000000.0
2008-11-26 16:10:00,2.06398,2.06561,2.06217,2.06308,43000000.0
2008-11-26 16:15:00,2.06295,2.06412,2.06142,2.06262,50000000.0
2008-11-26 16:20:00,2.06311,2.0634,2.06003,2.06263,45000000.0
2008-11-26 16:25:00,2.06266,2.06363,2.06169,2.06214,42000000.0
2008-11-26 16:30:00,2.06277,2.06464,2.06134,2.06354,45000000.0
2008-11-26 16:35:00,2.06427,2.06536,2.06191,2.06191,47000000.0
2008-11-26 16:40:00,2.06167,2.06375,2.06152,2.06232,41000000.0
2008-11-26 16:45:00,2.06392,2.06474,2.06187,2.0635,46000000.0
2008-11-26 16:50:00,2.0617,2.06391,2.06058,2.06284,43000000.0
2008-11-26 16:55:00,2.06313,2.06537,2.0631,2.06537,43000000.0
2008-11-26 17:00:00,2.06396,2.06903,2.06386,2.0674,41000000.0
2008-11-26 17:05:00,2.066,2.06779,2.06475,2.06606,39000000.0
2008-11-26 17:10:00,2.06774,2.06842,2.06422,2.06463,40000000.0
2008-11-26 17:15:00,2.06394,2.06444,2.05871,2.05871,41000000.0
2008-11-26 17:20:00,2.05807,2.06104,2.05656,2.05847,50000000.0
2008-11-26 17:25:00,2.05786,2.05871,2.05244,2.05672,51000000.0
2008-11-26 17:30:00,2.05619,2.05665,2.05162,2.05162,45000000.0
2008-11-26 17:35:00,2.05061,2.05097,2.04591,2.04831,39000000.0
2008-11-26 17:40:00,2.04777,2.04822,2.04524,2.04635,47000000.0
2008-11-26 17:45:00,2.04534,2.04644,2.04527,2.046,41000000.0
2008-11-26 17:50:00,2.04578,2.04715,2.04359,2.04359,48000000.0
2008-11-26 17:55:00,2.04263,2.04352,2.02213,2.03633,48000000.0
2008-11-26 18:00:00,2.02484,2.03633,2.02484,2.03144,39000000.0
2008-11-26 18:05:00,2.03112,2.03325,2.02837,2.0297,40000000.0
2008-11-26 18:10:00,2.02938,2.03029,2.02836,2.0294,50000000.0
2008-11-26 18:15:00,2.02942,2.02942,2.02512,2.02572,46000000.0
2008-11-26 18:20:00,2.02564,2.0272,2.02447,2.0272,40000000.0
2008-11-26 18:25:00,2.02702,2.02888,2.02545,2.02802,41000000.0
2008-11-26 18:30:00,2.02853,2.03016,2.02421,2.02421,41000000.0
2008-11-26 18:35:00,2.02356,2.02461,2.02196,2.02397,37000000.0
2008-11-26 18:40:00,2.02507,2.02654,2.02422,2.02448,44000000.0
2008-11-26 18:45:00,2.02467,2.0261,2.0241,2.02599,40000000.0
2008-11-26 18:50:00,2.02605,2.02605,2.02085,2.02147,44000000.0
2008-11-26 18:55:00,2.02136,2.02262,2.01958,2.02048,42000000.0
2008-11-26 19:00:00,2.02021,2.02334,2.02003,2.02324,40000000.0
2008-11-26 19:05:00,2.0227,2.02296,2.02133,2.02278,46000000.0
2008-11-26 19:10:00,2.02321,2.02426,2.02239,2.02426,44000000.0
2008-11-26 19:15:00,2.02396,2.0244,2.02187,2.02194,38000000.0
2008-11-26 19:20:00,2.02169,2.02355,2.0213,2.0234,36000000.0
2008-11-26 19:25:00,2.02288,2.02577,2.02181,2.02564,47000000.0
2008-11-26 19:30:00,2.02494,2.02669,2.02469,2.02617,41000000.0
2008-11-26 19:35:00,2.02586,2.02604,2.02123,2.02198,41000000.0
2008-11-26 19:40:00,2.02172,2.02239,2.02128,2.02176,41000000.0
2008-11-26 19:45:00,2.02206,2.02801,2.02206,2.02319,77000000.0
2008-11-26 19:50:00,2.02322,2.02475,2.0204,2.02402,102000000.0
2008-11-26 19:55:00,2.02068,2.02388,2.01841,2.02273,72000000.0
2008-11-26 20:00:00,2.0226,2.02416,2.01822,2.02405,78000000.0
2008-11-26 20:05:00,2.02074,2.02454,2.01892,2.01892,78000000.0
2008-11-26 20:10:00,2.01863,2.02727,2.01804,2.01831,46000000.0
2008-11-26 20:15:00,2.02244,2.02551,2.01793,2.01862,59000000.0
2008-11-26 20:20:00,2.01825,2.02547,2.01576,2.01576,116000000.0
2008-11-26 20:25:00,2.01556,2.02386,2.01556,2.01974,92000000.0
2008-11-26 20:30:00,2.02155,2.025,2.01641,2.02162,70000000.0
2008-11-26 20:35:00,2.02046,2.02497,2.01875,2.02497,89000000.0
2008-11-26 20:40:00,2.02372,2.02507,2.02144,2.02468,47000000.0
2008-11-26 20:45:00,2.02236,2.02616,2.01743,2.01913,73000000.0
2008-11-26 20:50:00,2.01751,2.02005,2.01629,2.01629,56000000.0
2008-11-26 20:55:00,2.01776,2.01885,2.01565,2.01885,58000000.0
2008-11-26 21:00:00,2.02035,2.02287,2.01681,2.022,65000000.0
2008-11-26 21:05:00,2.02294,2.02294,2.01777,2.01954,40000000.0
2008-11-26 21:10:00,2.01813,2.02084,2.01813,2.01915,39000000.0
2008-11-26 21:15:00,2.01846,2.02634,2.01846,2.02511,45000000.0
2008-11-26 21:20:00,2.02577,2.02651,2.02298,2.02642,40000000.0
2008-11-26 21:25:00,2.02701,2.02829,2.02524,2.02613,46000000.0
2008-11-26 21:30:00,2.02665,2.02916,2.02432,2.02432,43000000.0
2008-11-26 21:35:00,2.02433,2.02651,2.02087,2.02208,39000000.0
2008-11-26 21:40:00,2.02007,2.02296,2.02007,2.02276,41000000.0
2008-11-26 21:45:00,2.02498,2.02498,2.02177,2.02334,37000000.0
2008-11-26 21:50:00,2.02453,2.02507,2.0224,2.02344,43000000.0
2008-11-26 21:55:00,2.02361,2.02567,2.02289,2.02522,42000000.0
2008-11-26 22:00:00,2.02319,2.02646,2.02319,2.02565,41000000.0
2008-11-26 22:05:00,2.02382,2.02566,2.02323,2.02346,86000000.0
2008-11-26 22:10:00,2.02496,2.03122,2.02355,2.02947,53000000.0
2008-11-26 22:15:00,2.03098,2.03228,2.0229,2.02494,76000000.0
2008-11-26 22:20:00,2.02344,2.02573,2.02254,2.02573,43000000.0
2008-11-26 22:25:00,2.0255,2.03011,2.02332,2.02538,59000000.0
2008-11-26 22:30:00,2.02771,2.03064,2.02213,2.02402,76000000.0
2008-11-26 22:35:00,2.02409,2.0286,2.0209,2.0255,46000000.0
2008-11-26 22:40:00,2.02422,2.02689,2.02266,2.02689,45000000.0
2008-11-26 22:45:00,2.02901,2.02901,2.02586,2.02817,43000000.0
2008-11-26 22:50:00,2.02687,2.02929,2.02643,2.02741,57000000.0
2008-11-26 22:55:00,2.02778,2.03024,2.02739,2.02806,42000000.0
2008-11-26 23:00:00,2.02892,2.03097,2.0276,2.02842,45000000.0
2008-11-26 23:05:00,2.02634,2.02849,2.02624,2.02637,41000000.0
2008-11-26 23:10:00,2.02615,2.02837,2.02609,2.02609,45000000.0
2008-11-26 23:15:00,2.02877,2.02877,2.02498,2.02703,39000000.0
2008-11-26 23:20:00,2.02663,2.02719,2.0237,2.02484,47000000.0
2008-11-26 23:25:00,2.02499,2.02508,2.02251,2.02474,40000000.0
2008-11-26 23:30:00,2.02535,2.02571,2.0223,2.0254,46000000.0
2008-11-26 23:35:00,2.02401,2.02522,2.02261,2.02466,37000000.0
2008-11-26 23:40:00,2.02274,2.0247,2.02244,2.02423,41000000.0
2008-11-26 23:45:00,2.02634,2.02634,2.02302,2.02347,40000000.0
2008-11-26 23:50:00,2.02483,2.02669,2.02416,2.02618,45000000.0
2008-11-26 23:55:00,2.02435,2.02606,2.02328,2.02545,42000000.0
2008-11-27 00:00:00,2.02662,2.02924,2.02613,2.0286,44000000.0
2008-11-27 00:05:00,2.0268,2.02828,2.02606,2.02771,23000000.0
2008-11-27 00:10:00,2.02574,2.02766,2.02517,2.02517,34000000.0
2008-11-27 00:15:00,2.02844,2.02844,2.02289,2.02711,28000000.0
2008-11-27 00:20:00,2.02367,2.02798,2.02354,2.02798,24000000.0
2008-11-27 00:25:00,2.02657,2.02814,2.0249,2.02511,32000000.0
2008-11-27 00:30:00,2.02614,2.02614,2.02454,2.0258,22000000.0
2008-11-27 00:35:00,2.02405,2.02583,2.02279,2.02417,42000000.0
2008-11-27 00:40:00,2.02482,2.02568,2.02356,2.02486,50000000.0
2008-11-27 00:45:00,2.02512,2.02512,2.02244,2.02422,34000000.0
2008-11-27 00:50:00,2.02316,2.02437,2.02242,2.02437,25000000.0
2008-11-27 00:55:00,2.02329,2.02507,2.02296,2.02481,35000000.0
2008-11-27 01:00:00,2.02612,2.02612,2.02274,2.02441,43000000.0
2008-11-27 01:05:00,2.0242,2.02446,2.0223,2.02446,31000000.0
2008-11-27 01:10:00,2.02259,2.02833,2.02232,2.02827,42000000.0
2008-11-27 01:15:00,2.02889,2.02889,2.0263,2.02809,40000000.0
2008-11-27 01:20:00,2.02687,2.03055,2.02668,2.02974,31000000.0
2008-11-27 01:25:00,2.03043,2.03044,2.02841,2.02967,44000000.0
2008-11-27 01:30:00,2.03236,2.03236,2.02852,2.0307,48000000.0
2008-11-27 01:35:00,2.02927,2.03069,2.02879,2.03042,30000000.0
2008-11-27 01:40:00,2.0299,2.03037,2.02843,2.02918,38000000.0
2008-11-27 01:45:00,2.03093,2.03232,2.02809,2.02864,42000000.0
2008-11-27 01:50:00,2.02985,2.03061,2.02829,2.03061,27000000.0
2008-11-27 01:55:00,2.03004,2.03138,2.02927,2.031,37000000.0
2008-11-27 02:00:00,2.0296,2.0322,2.0296,2.03068,37000000.0
2008-11-27 02:05:00,2.03267,2.03274,2.03089,2.03248,43000000.0
2008-11-27 02:10:00,2.03288,2.03357,2.03158,2.03357,45000000.0
2008-11-27 02:15:00,2.03539,2.03539,2.03106,2.03162,34000000.0
2008-11-27 02:20:00,2.03317,2.03383,2.03105,2.03241,48000000.0
2008-11-27 02:25:00,2.0309,2.0326,2.0309,2.03249,58000000.0
2008-11-27 02:30:00,2.034,2.034,2.02964,2.03173,59000000.0
2008-11-27 02:35:00,2.03154,2.03157,2.0289,2.0293,42000000.0
2008-11-27 02:40:00,2.02864,2.03122,2.02806,2.02806,44000000.0
2008-11-27 02:45:00,2.02947,2.03143,2.02847,2.03108,41000000.0
2008-11-27 02:50:00,2.03105,2.03171,2.02891,2.02962,46000000.0
2008-11-27 02:55:00,2.02821,2.03096,2.02819,2.0309,60000000.0
2008-11-27 03:00:00,2.03274,2.03274,2.0299,2.03226,58000000.0
2008-11-27 03:05:00,2.03091,2.03233,2.03014,2.03187,35000000.0
2008-11-27 03:10:00,2.03233,2.03245,2.03015,2.03216,56000000.0
2008-11-27 03:15:00,2.03344,2.03344,2.03027,2.03157,37000000.0
2008-11-27 03:20:00,2.03005,2.03239,2.03005,2.03187,41000000.0
2008-11-27 03:25:00,2.03191,2.03246,2.03064,2.03227,41000000.0
2008-11-27 03:30:00,2.03194,2.0338,2.03038,2.03307,40000000.0
2008-11-27 03:35:00,2.0318,2.03443,2.03166,2.03443,49000000.0
2008-11-27 03:40:00,2.03396,2.03514,2.0321,2.03347,42000000.0
2008-11-27 03:45:00,2.03679,2.03679,2.03336,2.03578,47000000.0
2008-11-27 03:50:00,2.03519,2.03519,2.03255,2.03442,43000000.0
2008-11-27 03:55:00,2.03311,2.03423,2.03197,2.03233,44000000.0
2008-11-27 04:00:00,2.0349,2.03536,2.03246,2.03463,45000000.0
2008-11-27 04:05:00,2.03477,2.03477,2.03289,2.03432,38000000.0
2008-11-27 04:10:00,2.03464,2.03464,2.03259,2.03461,28000000.0
2008-11-27 04:15:00,2.03645,2.03645,2.03221,2.034,40000000.0
2008-11-27 04:20:00,2.03412,2.03412,2.03153,2.03195,37000000.0
2008-11-27 04:25:00,2.03193,2.03414,2.03164,2.03414,43000000.0
2008-11-27 04:30:00,2.03609,2.03609,2.0329,2.03536,44000000.0
2008-11-27 04:35:00,2.03561,2.03568,2.03314,2.03469,40000000.0
2008-11-27 04:40:00,2.03333,2.03531,2.03333,2.03525,37000000.0
2008-11-27 04:45:00,2.03706,2.03706,2.03298,2.03478,43000000.0
2008-11-27 04:50:00,2.0355,2.03921,2.03339,2.03505,18000000.0
2008-11-27 04:55:00,2.03363,2.0354,2.0334,2.03507,42000000.0
2008-11-27 05:00:00,2.03724,2.03736,2.03335,2.03495,34000000.0
2008-11-27 05:05:00,2.0338,2.03535,2.0336,2.03535,23000000.0
2008-11-27 05:10:00,2.03424,2.03563,2.03395,2.0356,27000000.0
2008-11-27 05:15:00,2.03737,2.03737,2.03347,2.03506,41000000.0
2008-11-27 05:20:00,2.03373,2.03682,2.0337,2.03682,44000000.0
2008-11-27 05:25:00,2.03672,2.03709,2.03444,2.0363,31000000.0
2008-11-27 05:30:00,2.03765,2.03765,2.03366,2.03543,43000000.0
2008-11-27 05:35:00,2.03435,2.03542,2.03351,2.03539,42000000.0
2008-11-27 05:40:00,2.03362,2.03528,2.03236,2.03473,40000000.0
2008-11-27 05:45:00,2.03618,2.03618,2.03313,2.0343,40000000.0
2008-11-27 05:50:00,2.03202,2.03431,2.032,2.03316,38000000.0
2008-11-27 05:55:00,2.0331,2.03461,2.032,2.03461,44000000.0
2008-11-27 06:00:00,2.03531,2.03538,2.03163,2.03268,42000000.0
2008-11-27 06:05:00,2.03159,2.03477,2.03159,2.03286,39000000.0
2008-11-27 06:10:00,2.03318,2.03364,2.03138,2.03317,45000000.0
2008-11-27 06:15:00,2.03487,2.03487,2.03132,2.03328,45000000.0
2008-11-27 06:20:00,2.03351,2.03388,2.03145,2.03385,48000000.0
2008-11-27 06:25:00,2.0317,2.0333,2.03133,2.0316,29000000.0
2008-11-27 06:30:00,2.03414,2.03453,2.03215,2.03284,52000000.0
2008-11-27 06:35:00,2.03269,2.03432,2.03252,2.0343,47000000.0
2008-11-27 06:40:00,2.03265,2.03487,2.0326,2.03487,49000000.0
2008-11-27 06:45:00,2.0364,2.0364,2.03319,2.03499,46000000.0
2008-11-27 06:50:00,2.03547,2.03567,2.03373,2.03547,42000000.0
2008-11-27 06:55:00,2.03366,2.03531,2.03322,2.03504,45000000.0
2008-11-27 07:00:00,2.03705,2.03705,2.03201,2.03276,42000000.0
2008-11-27 07:05:00,2.03327,2.03448,2.0329,2.03404,36000000.0
2008-11-27 07:10:00,2.03281,2.03493,2.03253,2.03311,35000000.0
2008-11-27 07:15:00,2.03664,2.03664,2.03306,2.03493,40000000.0
2008-11-27 07:20:00,2.03476,2.03526,2.03256,2.03525,44000000.0
2008-11-27 07:25:00,2.03385,2.03777,2.03328,2.03774,38000000.0
2008-11-27 07:30:00,2.03516,2.03517,2.03315,2.03499,26000000.0
2008-11-27 07:35:00,2.03357,2.03691,2.03349,2.0353,37000000.0
2008-11-27 07:40:00,2.03393,2.03528,2.03294,2.03465,44000000.0
2008-11-27 07:45:00,2.03644,2.03644,2.03356,2.03493,39000000.0
2008-11-27 07:50:00,2.03583,2.03605,2.03402,2.03443,42000000.0
2008-11-27 07:55:00,2.0332,2.03436,2.03132,2.03279,43000000.0
2008-11-27 08:00:00,2.03392,2.0397,2.0303,2.03193,41000000.0
2008-11-27 08:05:00,2.03002,2.03422,2.02996,2.03338,36000000.0
2008-11-27 08:10:00,2.03296,2.03611,2.03277,2.03359,36000000.0
2008-11-27 08:15:00,2.03482,2.03574,2.03265,2.03426,47000000.0
2008-11-27 08:20:00,2.03276,2.03555,2.03106,2.03106,43000000.0
2008-11-27 08:25:00,2.03317,2.03317,2.02338,2.02338,44000000.0
2008-11-27 08:30:00,2.02572,2.02572,2.02293,2.02493,45000000.0
2008-11-27 08:35:00,2.02323,2.02587,2.02311,2.02526,50000000.0
2008-11-27 08:40:00,2.02358,2.02632,2.02165,2.02632,47000000.0
2008-11-27 08:45:00,2.0251,2.02705,2.0186,2.01868,45000000.0
2008-11-27 08:50:00,2.01874,2.02423,2.01874,2.01964,46000000.0
2008-11-27 08:55:00,2.01867,2.02405,2.01867,2.01944,47000000.0
2008-11-27 09:00:00,2.02271,2.02351,2.01804,2.01804,41000000.0
2008-11-27 09:05:00,2.01922,2.02357,2.01714,2.01932,45000000.0
2008-11-27 09:10:00,2.01879,2.02436,2.01779,2.02145,43000000.0
2008-11-27 09:15:00,2.02617,2.0263,2.02092,2.02461,45000000.0
2008-11-27 09:20:00,2.02604,2.02899,2.02032,2.02899,42000000.0
2008-11-27 09:25:00,2.02548,2.02945,2.02341,2.02607,44000000.0
2008-11-27 09:30:00,2.02763,2.02801,2.02165,2.02321,47000000.0
2008-11-27 09:35:00,2.02167,2.02807,2.02155,2.02308,44000000.0
2008-11-27 09:40:00,2.02477,2.0298,2.02247,2.02247,42000000.0
2008-11-27 09:45:00,2.02194,2.02963,2.02179,2.02674,43000000.0
2008-11-27 09:50:00,2.02731,2.02731,2.0195,2.0195,42000000.0
2008-11-27 09:55:00,2.02493,2.02654,2.01956,2.02176,42000000.0
2008-11-27 10:00:00,2.02399,2.02724,2.02173,2.02354,43000000.0
2008-11-27 10:05:00,2.02416,2.02693,2.01999,2.02427,45000000.0
2008-11-27 10:10:00,2.0203,2.02454,2.01772,2.0187,54000000.0
2008-11-27 10:15:00,2.02029,2.02679,2.01843,2.02075,38000000.0
2008-11-27 10:20:00,2.0255,2.02824,2.01996,2.02226,43000000.0
2008-11-27 10:25:00,2.02623,2.0287,2.02129,2.02589,36000000.0
2008-11-27 10:30:00,2.02682,2.02932,2.02575,2.02767,45000000.0
2008-11-27 10:35:00,2.02481,2.02829,2.02354,2.02526,45000000.0
2008-11-27 10:40:00,2.02512,2.02657,2.02313,2.02657,42000000.0
2008-11-27 10:45:00,2.02358,2.02764,2.02324,2.02624,49000000.0
2008-11-27 10:50:00,2.02459,2.02665,2.02274,2.02665,43000000.0
2008-11-27 10:55:00,2.02705,2.02822,2.02355,2.02589,42000000.0
2008-11-27 11:00:00,2.02708,2.02795,2.0238,2.0238,41000000.0
2008-11-27 11:05:00,2.02642,2.03261,2.02542,2.0296,46000000.0
2008-11-27 11:10:00,2.03119,2.03245,2.02856,2.03109,41000000.0
2008-11-27 11:15:00,2.02854,2.03231,2.02783,2.02783,45000000.0
2008-11-27 11:20:00,2.03025,2.03494,2.02825,2.03285,37000000.0
2008-11-27 11:25:00,2.0318,2.03497,2.02855,2.03081,45000000.0
2008-11-27 11:30:00,2.02804,2.03263,2.02751,2.02886,38000000.0
2008-11-27 11:35:00,2.02931,2.0336,2.02864,2.03124,51000000.0
2008-11-27 11:40:00,2.03361,2.03457,2.02998,2.03198,45000000.0
2008-11-27 11:45:00,2.03057,2.03292,2.02935,2.0316,48000000.0
2008-11-27 11:50:00,2.02895,2.03302,2.02895,2.0321,48000000.0
2008-11-27 11:55:00,2.03047,2.03488,2.02922,2.03341,35000000.0
2008-11-27 12:00:00,2.03252,2.03746,2.03071,2.03491,40000000.0
2008-11-27 12:05:00,2.0367,2.0367,2.03282,2.03591,48000000.0
2008-11-27 12:10:00,2.03261,2.03928,2.03261,2.03547,40000000.0
2008-11-27 12:15:00,2.03538,2.04013,2.03388,2.03388,46000000.0
2008-11-27 12:20:00,2.03263,2.03527,2.03112,2.03514,47000000.0
2008-11-27 12:25:00,2.03215,2.03506,2.03183,2.0342,46000000.0
2008-11-27 12:30:00,2.03218,2.03668,2.03194,2.03648,49000000.0
2008-11-27 12:35:00,2.0361,2.03843,2.03375,2.0356,41000000.0
2008-11-27 12:40:00,2.03204,2.03804,2.03135,2.03804,42000000.0
2008-11-27 12:45:00,2.0365,2.04203,2.03586,2.04203,47000000.0
2008-11-27 12:50:00,2.03826,2.04364,2.03826,2.04245,46000000.0
2008-11-27 12:55:00,2.03927,2.0429,2.03927,2.04271,44000000.0
2008-11-27 13:00:00,2.04029,2.0438,2.03901,2.03901,42000000.0
2008-11-27 13:05:00,2.03825,2.04066,2.03393,2.03667,42000000.0
2008-11-27 13:10:00,2.03573,2.03972,2.03549,2.03664,50000000.0
2008-11-27 13:15:00,2.03917,2.03917,2.03083,2.0316,45000000.0
2008-11-27 13:20:00,2.03423,2.03508,2.03015,2.03453,45000000.0
2008-11-27 13:25:00,2.03416,2.0345,2.03029,2.03371,46000000.0
2008-11-27 13:30:00,2.03094,2.03462,2.03069,2.03246,38000000.0
2008-11-27 13:35:00,2.03432,2.03507,2.02987,2.03281,43000000.0
2008-11-27 13:40:00,2.03099,2.03409,2.03004,2.03328,44000000.0
2008-11-27 13:45:00,2.03048,2.03379,2.02875,2.0303,51000000.0
2008-11-27 13:50:00,2.03382,2.03438,2.03002,2.03432,47000000.0
2008-11-27 13:55:00,2.03343,2.03437,2.02931,2.03032,42000000.0
2008-11-27 14:00:00,2.03053,2.03225,2.02664,2.02926,46000000.0
2008-11-27 14:05:00,2.03003,2.03019,2.02696,2.02991,45000000.0
2008-11-27 14:10:00,2.02762,2.03148,2.02675,2.02675,46000000.0
2008-11-27 14:15:00,2.02735,2.03103,2.02708,2.03006,45000000.0
2008-11-27 14:20:00,2.02601,2.02969,2.02581,2.02625,44000000.0
2008-11-27 14:25:00,2.02614,2.03148,2.02608,2.02714,43000000.0
2008-11-27 14:30:00,2.02869,2.03209,2.02845,2.02845,43000000.0
2008-11-27 14:35:00,2.03155,2.03231,2.02769,2.03231,42000000.0
2008-11-27 14:40:00,2.0318,2.0332,2.02933,2.03204,47000000.0
2008-11-27 14:45:00,2.03145,2.03279,2.02955,2.03242,47000000.0
2008-11-27 14:50:00,2.0296,2.0337,2.02951,2.0337,46000000.0
2008-11-27 14:55:00,2.03083,2.0333,2.03033,2.03246,43000000.0
2008-11-27 15:00:00,2.03047,2.03249,2.02829,2.03155,42000000.0
2008-11-27 15:05:00,2.02903,2.03333,2.02903,2.03333,44000000.0
2008-11-27 15:10:00,2.03344,2.03344,2.02833,2.0311,47000000.0
2008-11-27 15:15:00,2.03132,2.03207,2.02795,2.02894,46000000.0
2008-11-27 15:20:00,2.03228,2.03228,2.02762,2.02762,45000000.0
2008-11-27 15:25:00,2.03055,2.03117,2.02751,2.02777,46000000.0
2008-11-27 15:30:00,2.02983,2.03014,2.0256,2.02631,51000000.0
2008-11-27 15:35:00,2.03021,2.03128,2.02678,2.02801,42000000.0
2008-11-27 15:40:00,2.02754,2.03125,2.02721,2.03118,47000000.0
2008-11-27 15:45:00,2.02897,2.03134,2.02676,2.0304,40000000.0
2008-11-27 15:50:00,2.02988,2.0318,2.02723,2.03105,38000000.0
2008-11-27 15:55:00,2.02802,2.03173,2.028,2.03167,40000000.0
2008-11-27 16:00:00,2.02914,2.03272,2.02867,2.03271,46000000.0
2008-11-27 16:05:00,2.03298,2.03364,2.02937,2.02937,46000000.0
2008-11-27 16:10:00,2.02864,2.03175,2.02681,2.03059,43000000.0
2008-11-27 16:15:00,2.02777,2.03157,2.027,2.03157,50000000.0
2008-11-27 16:20:00,2.03064,2.0318,2.02618,2.03039,45000000.0
2008-11-27 16:25:00,2.02654,2.02986,2.02635,2.02975,42000000.0
2008-11-27 16:30:00,2.02701,2.03047,2.02603,2.02651,45000000.0
2008-11-27 16:35:00,2.0296,2.03036,2.02486,2.02848,47000000.0
2008-11-27 16:40:00,2.02928,2.02928,2.02521,2.02623,41000000.0
2008-11-27 16:45:00,2.02642,2.02838,2.02473,2.02696,46000000.0
2008-11-27 16:50:00,2.02439,2.0271,2.02281,2.02701,43000000.0
2008-11-27 16:55:00,2.02625,2.02756,2.02266,2.02638,43000000.0
2008-11-27 17:00:00,2.02387,2.02659,2.0224,2.02288,41000000.0
2008-11-27 17:05:00,2.02227,2.02561,2.0203,2.02161,39000000.0
2008-11-27 17:10:00,2.02235,2.02705,2.02235,2.02704,40000000.0
2008-11-27 17:15:00,2.02448,2.0275,2.02252,2.02596,41000000.0
2008-11-27 17:20:00,2.02677,2.02729,2.02263,2.0238,50000000.0
2008-11-27 17:25:00,2.02632,2.02953,2.02356,2.02948,51000000.0
2008-11-27 17:30:00,2.02698,2.02998,2.02625,2.02998,45000000.0
2008-11-27 17:35:00,2.02756,2.03265,2.02719,2.02892,39000000.0
2008-11-27 17:40:00,2.02791,2.03047,2.02595,2.02878,47000000.0
2008-11-27 17:45:00,2.02514,2.02889,2.02371,2.02438,41000000.0
2008-11-27 17:50:00,2.02495,2.0281,2.02345,2.02711,48000000.0
2008-11-27 17:55:00,2.02772,2.02772,2.02232,2.02232,48000000.0
2008-11-27 18:00:00,2.02372,2.0281,2.02313,2.02356,39000000.0
2008-11-27 18:05:00,2.02221,2.02676,2.02141,2.02325,40000000.0
2008-11-27 18:10:00,2.0226,2.02588,2.02149,2.02511,50000000.0
2008-11-27 18:15:00,2.02275,2.02409,2.019,2.02293,46000000.0
2008-11-27 18:20:00,2.02215,2.02284,2.01779,2.02219,40000000.0
2008-11-27 18:25:00,2.0192,2.02258,2.01798,2.02247,41000000.0
2008-11-27 18:30:00,2.02023,2.02452,2.01958,2.02449,41000000.0
2008-11-27 18:35:00,2.02465,2.02469,2.02075,2.02345,37000000.0
2008-11-27 18:40:00,2.02154,2.02454,2.02132,2.02292,44000000.0
2008-11-27 18:45:00,2.02517,2.02517,2.02066,2.02369,40000000.0
2008-11-27 18:50:00,2.02085,2.02514,2.01963,2.02495,44000000.0
2008-11-27 18:55:00,2.01872,2.02622,2.01872,2.02455,42000000.0
2008-11-27 19:00:00,2.0231,2.02679,2.01785,2.02679,40000000.0
2008-11-27 19:05:00,2.02158,2.02801,2.02158,2.02691,46000000.0
2008-11-27 19:10:00,2.02134,2.02667,2.02022,2.02617,44000000.0
2008-11-27 19:15:00,2.0225,2.02651,2.01981,2.02171,38000000.0
2008-11-27 19:20:00,2.02235,2.0283,2.02127,2.02175,36000000.0
2008-11-27 19:25:00,2.02108,2.02709,2.0207,2.02071,47000000.0
2008-11-27 19:30:00,2.02317,2.02714,2.02049,2.02129,41000000.0
2008-11-27 19:35:00,2.0224,2.02734,2.02085,2.02088,41000000.0
2008-11-27 19:40:00,2.02098,2.02734,2.02047,2.02734,32000000.0
2008-11-27 19:45:00,2.02555,2.02729,2.02127,2.02248,77000000.0
2008-11-27 19:50:00,2.02806,2.02856,2.02226,2.02838,102000000.0
2008-11-27 19:55:00,2.02281,2.02843,2.02281,2.02604,72000000.0
2008-11-27 20:00:00,2.02323,2.02862,2.02163,2.02862,78000000.0
2008-11-27 20:05:00,2.02286,2.02846,2.02233,2.02845,36000000.0
2008-11-27 20:10:00,2.0216,2.02757,2.02099,2.02166,46000000.0
2008-11-27 20:15:00,2.02537,2.02703,2.02101,2.02696,51000000.0
2008-11-27 20:20:00,2.02079,2.02648,2.02068,2.02648,73000000.0
2008-11-27 20:25:00,2.02083,2.02694,2.02043,2.02075,85000000.0
2008-11-27 20:30:00,2.02445,2.02676,2.02078,2.02085,70000000.0
2008-11-27 20:35:00,2.02017,2.02658,2.02017,2.0261,69000000.0
2008-11-27 20:40:00,2.0211,2.02737,2.02056,2.02724,40000000.0
2008-11-27 20:45:00,2.02583,2.02654,2.02087,2.02654,27000000.0
2008-11-27 20:50:00,2.02098,2.02666,2.02098,2.02666,16000000.0
2008-11-27 20:55:00,2.02112,2.02701,2.02048,2.02648,44000000.0
2008-11-27 21:00:00,2.02576,2.02732,2.02081,2.02715,65000000.0
2008-11-27 21:05:00,2.023,2.02842,2.02132,2.02842,40000000.0
2008-11-27 21:10:00,2.02368,2.02972,2.02195,2.02786,39000000.0
2008-11-27 21:15:00,2.02768,2.03018,2.02298,2.02974,45000000.0
2008-11-27 21:20:00,2.02303,2.02954,2.02303,2.02466,40000000.0
2008-11-27 21:25:00,2.02397,2.03006,2.02397,2.02932,22000000.0
2008-11-27 21:30:00,2.02853,2.03006,2.0236,2.02944,43000000.0
2008-11-27 21:35:00,2.02525,2.03046,2.02379,2.03046,30000000.0
2008-11-27 21:40:00,2.02453,2.03089,2.02453,2.03089,26000000.0
2008-11-27 21:45:00,2.02964,2.02977,2.02328,2.02885,23000000.0
2008-11-27 21:50:00,2.02844,2.02864,2.02395,2.02395,18000000.0
2008-11-27 21:55:00,2.02295,2.02964,2.02252,2.02964,24000000.0
2008-11-27 22:00:00,2.02679,2.03064,2.02526,2.03064,17000000.0
2008-11-27 22:05:00,2.02401,2.0298,2.02401,2.0298,39000000.0
2008-11-27 22:10:00,2.02401,2.02982,2.02401,2.02982,17000000.0
2008-11-27 22:15:00,2.02874,2.02965,2.02366,2.024,69000000.0
2008-11-27 22:20:00,2.03055,2.03055,2.02414,2.0242,39000000.0
2008-11-27 22:25:00,2.03033,2.03036,2.02441,2.03031,30000000.0
2008-11-27 22:30:00,2.02484,2.03022,2.0244,2.02964,48000000.0
2008-11-27 22:35:00,2.02351,2.03002,2.02306,2.02817,28000000.0
2008-11-27 22:40:00,2.02244,2.02927,2.02244,2.02294,41000000.0
2008-11-27 22:45:00,2.02484,2.02975,2.02276,2.02927,32000000.0
2008-11-27 22:50:00,2.03035,2.03037,2.02281,2.0295,47000000.0
2008-11-27 22:55:00,2.02337,2.03036,2.02323,2.02917,27000000.0
2008-11-27 23:00:00,2.02755,2.02976,2.02755,2.02975,16000000.0
2008-11-27 23:05:00,2.02955,2.02955,2.02243,2.02377,24000000.0
2008-11-27 23:10:00,2.02276,2.02821,2.02276,2.02749,24000000.0
2008-11-27 23:15:00,2.02672,2.02791,2.02158,2.02619,31000000.0
2008-11-27 23:20:00,2.0212,2.02768,2.02107,2.0265,47000000.0
2008-11-27 23:25:00,2.02255,2.03031,2.02255,2.03031,40000000.0
2008-11-27 23:30:00,2.0291,2.02996,2.02362,2.02985,37000000.0
2008-11-27 23:35:00,2.0234,2.02979,2.0234,2.02979,16000000.0
2008-11-27 23:40:00,2.02363,2.02916,2.02363,2.02916,10000000.0
2008-11-27 23:45:00,2.02718,2.03046,2.02388,2.02972,40000000.0
2008-11-27 23:50:00,2.02409,2.03006,2.02409,2.02451,23000000.0
2008-11-27 23:55:00,2.02875,2.02986,2.02044,2.02687,35000000.0
2008-11-28 00:00:00,2.02811,2.02811,2.02063,2.02577,27000000.0
2008-11-28 00:05:00,2.02074,2.02596,2.02074,2.02584,16000000.0
2008-11-28 00:10:00,2.02159,2.02569,2.02159,2.02569,9000000.0
2008-11-28 00:15:00,2.02587,2.02587,2.02117,2.02562,20000000.0
2008-11-28 00:20:00,2.0209,2.02581,2.02073,2.02581,28000000.0
2008-11-28 00:25:00,2.02045,2.02358,2.02013,2.02358,30000000.0
2008-11-28 00:30:00,2.02326,2.02326,2.0184,2.02305,16000000.0
2008-11-28 00:35:00,2.02196,2.0241,2.0184,2.01975,23000000.0
2008-11-28 00:40:00,2.01862,2.01958,2.01862,2.01943,25000000.0
2008-11-28 00:45:00,2.02373,2.02387,2.0188,2.01908,25000000.0
2008-11-28 00:50:00,2.01901,2.01957,2.01896,2.01926,7000000.0
2008-11-28 00:55:00,2.01871,2.02037,2.01871,2.02025,46000000.0
2008-11-28 01:00:00,2.02419,2.02419,2.01999,2.02024,35000000.0
2008-11-28 01:05:00,2.02068,2.02174,2.02058,2.02116,32000000.0
2008-11-28 01:10:00,2.02064,2.02124,2.0205,2.02124,15000000.0
2008-11-28 01:15:00,2.02546,2.02546,2.02055,2.02174,33000000.0
2008-11-28 01:20:00,2.02176,2.02176,2.02033,2.02084,17000000.0
2008-11-28 01:25:00,2.02085,2.02085,2.01913,2.0196,43000000.0
2008-11-28 01:30:00,2.02368,2.02368,2.01901,2.02024,48000000.0
2008-11-28 01:35:00,2.01946,2.01999,2.0192,2.01999,10000000.0
2008-11-28 01:40:00,2.02027,2.02043,2.01952,2.01952,23000000.0
2008-11-28 01:45:00,2.02075,2.02324,2.01915,2.01956,34000000.0
2008-11-28 01:50:00,2.01985,2.02012,2.0188,2.01916,20000000.0
2008-11-28 01:55:00,2.01935,2.02036,2.01919,2.01935,37000000.0
2008-11-28 02:00:00,2.0189,2.01972,2.01862,2.01958,37000000.0
2008-11-28 02:05:00,2.01973,2.01979,2.01838,2.01974,43000000.0
2008-11-28 02:10:00,2.01942,2.01979,2.01844,2.01879,35000000.0
2008-11-28 02:15:00,2.02195,2.02195,2.01832,2.01913,43000000.0
2008-11-28 02:20:00,2.01825,2.01924,2.01825,2.01921,17000000.0
2008-11-28 02:25:00,2.01876,2.01964,2.01832,2.01898,65000000.0
2008-11-28 02:30:00,2.02343,2.02343,2.01767,2.01767,59000000.0
2008-11-28 02:35:00,2.0172,2.01881,2.0172,2.01822,48000000.0
2008-11-28 02:40:00,2.0174,2.01821,2.0174,2.01773,35000000.0
2008-11-28 02:45:00,2.02162,2.02162,2.01771,2.01935,43000000.0
2008-11-28 02:50:00,2.01881,2.02003,2.01873,2.01996,46000000.0
2008-11-28 02:55:00,2.01965,2.02024,2.0186,2.01868,64000000.0
2008-11-28 03:00:00,2.02241,2.02241,2.01917,2.01949,24000000.0
2008-11-28 03:05:00,2.01924,2.01998,2.01906,2.01997,27000000.0
2008-11-28 03:10:00,2.01991,2.02059,2.01932,2.01959,56000000.0
2008-11-28 03:15:00,2.02335,2.02335,2.01975,2.02082,37000000.0
2008-11-28 03:20:00,2.02023,2.02088,2.01997,2.01998,43000000.0
2008-11-28 03:25:00,2.02028,2.02121,2.0202,2.02121,32000000.0
2008-11-28 03:30:00,2.02456,2.02456,2.02039,2.02097,40000000.0
2008-11-28 03:35:00,2.02119,2.02143,2.02014,2.0214,49000000.0
2008-11-28 03:40:00,2.02123,2.02141,2.02042,2.02077,42000000.0
2008-11-28 03:45:00,2.0254,2.0254,2.01994,2.02012,47000000.0
2008-11-28 03:50:00,2.02072,2.02106,2.01978,2.0205,43000000.0
2008-11-28 03:55:00,2.02024,2.02255,2.02011,2.02251,47000000.0
2008-11-28 04:00:00,2.02626,2.02626,2.02135,2.02216,45000000.0
2008-11-28 04:05:00,2.02211,2.02258,2.02154,2.02176,49000000.0
2008-11-28 04:10:00,2.0222,2.02275,2.02143,2.0222,46000000.0
2008-11-28 04:15:00,2.02672,2.02672,2.02177,2.02231,33000000.0
2008-11-28 04:20:00,2.02191,2.02345,2.02191,2.02317,37000000.0
2008-11-28 04:25:00,2.02335,2.02375,2.02167,2.02167,43000000.0
2008-11-28 04:30:00,2.02599,2.02599,2.01992,2.02082,44000000.0
2008-11-28 04:35:00,2.02102,2.02115,2.01939,2.02016,40000000.0
2008-11-28 04:40:00,2.02009,2.0209,2.01998,2.02082,44000000.0
2008-11-28 04:45:00,2.02434,2.02434,2.01925,2.02047,43000000.0
2008-11-28 04:50:00,2.02014,2.02094,2.01891,2.0194,44000000.0
2008-11-28 04:55:00,2.0189,2.02038,2.01884,2.02023,42000000.0
2008-11-28 05:00:00,2.02395,2.02395,2.01986,2.02151,45000000.0
2008-11-28 05:05:00,2.0214,2.02144,2.02025,2.02069,41000000.0
2008-11-28 05:10:00,2.0203,2.02111,2.01998,2.02067,42000000.0
2008-11-28 05:15:00,2.02485,2.02497,2.02024,2.02038,48000000.0
2008-11-28 05:20:00,2.0202,2.0216,2.02009,2.02141,44000000.0
2008-11-28 05:25:00,2.02034,2.02138,2.02018,2.02066,31000000.0
2008-11-28 05:30:00,2.02491,2.02491,2.02072,2.02128,24000000.0
2008-11-28 05:35:00,2.02092,2.02161,2.02065,2.02141,42000000.0
2008-11-28 05:40:00,2.02124,2.02136,2.02033,2.0211,32000000.0
2008-11-28 05:45:00,2.02525,2.02536,2.02017,2.02085,31000000.0
2008-11-28 05:50:00,2.02042,2.02117,2.02006,2.02099,31000000.0
2008-11-28 05:55:00,2.02042,2.02081,2.01991,2.02081,29000000.0
2008-11-28 06:00:00,2.02337,2.02337,2.0199,2.02004,34000000.0
2008-11-28 06:05:00,2.02047,2.02097,2.01986,2.02095,39000000.0
2008-11-28 06:10:00,2.02032,2.02177,2.02023,2.02117,37000000.0
2008-11-28 06:15:00,2.0253,2.0253,2.02093,2.02169,45000000.0
2008-11-28 06:20:00,2.02134,2.02187,2.02046,2.02175,39000000.0
2008-11-28 06:25:00,2.02187,2.02195,2.02109,2.02117,28000000.0
2008-11-28 06:30:00,2.02564,2.02564,2.0213,2.02228,52000000.0
2008-11-28 06:35:00,2.02142,2.02221,2.02109,2.02137,47000000.0
2008-11-28 06:40:00,2.02135,2.02192,2.0212,2.0212,40000000.0
2008-11-28 06:45:00,2.02528,2.02528,2.02062,2.02192,37000000.0
2008-11-28 06:50:00,2.02157,2.02219,2.02116,2.02196,35000000.0
2008-11-28 06:55:00,2.02137,2.02225,2.02121,2.02165,45000000.0
2008-11-28 07:00:00,2.02492,2.02492,2.0214,2.02222,42000000.0
2008-11-28 07:05:00,2.02198,2.02226,2.02136,2.02226,39000000.0
2008-11-28 07:10:00,2.02238,2.02253,2.02031,2.02079,42000000.0
2008-11-28 07:15:00,2.02157,2.02337,2.0207,2.02184,33000000.0
2008-11-28 07:20:00,2.02146,2.0224,2.02129,2.02129,44000000.0
2008-11-28 07:25:00,2.02141,2.02196,2.02109,2.02189,33000000.0
2008-11-28 07:30:00,2.02626,2.02627,2.02153,2.0237,45000000.0
2008-11-28 07:35:00,2.02254,2.02358,2.02254,2.02334,44000000.0
2008-11-28 07:40:00,2.02369,2.02414,2.02274,2.02348,44000000.0
2008-11-28 07:45:00,2.02736,2.02736,2.02234,2.02249,39000000.0
2008-11-28 07:50:00,2.0225,2.02369,2.02205,2.02313,42000000.0
2008-11-28 07:55:00,2.02325,2.02342,2.0226,2.02302,43000000.0
2008-11-28 08:00:00,2.02282,2.02504,2.02184,2.02225,41000000.0
2008-11-28 08:05:00,2.02289,2.02424,2.02256,2.02365,36000000.0
2008-11-28 08:10:00,2.02368,2.02403,2.02259,2.02401,19000000.0
2008-11-28 08:15:00,2.0281,2.0281,2.02209,2.02429,47000000.0
2008-11-28 08:20:00,2.02452,2.02548,2.02371,2.02433,43000000.0
2008-11-28 08:25:00,2.02382,2.02445,2.02356,2.02423,44000000.0
2008-11-28 08:30:00,2.02641,2.02641,2.02371,2.02537,45000000.0
2008-11-28 08:35:00,2.02622,2.02651,2.02516,2.02565,50000000.0
2008-11-28 08:40:00,2.02553,2.02635,2.0225,2.0225,47000000.0
2008-11-28 08:45:00,2.02508,2.02659,2.02155,2.02294,45000000.0
2008-11-28 08:50:00,2.02247,2.02682,2.02196,2.02582,46000000.0
2008-11-28 08:55:00,2.02224,2.02911,2.02224,2.02911,47000000.0
2008-11-28 09:00:00,2.02867,2.03055,2.02387,2.02418,41000000.0
2008-11-28 09:05:00,2.02732,2.0293,2.02329,2.02702,45000000.0
2008-11-28 09:10:00,2.02736,2.02985,2.02355,2.02981,43000000.0
2008-11-28 09:15:00,2.02878,2.02993,2.02349,2.02888,45000000.0
2008-11-28 09:20:00,2.02907,2.02925,2.02283,2.02396,42000000.0
2008-11-28 09:25:00,2.02638,2.02818,2.02176,2.023,44000000.0
2008-11-28 09:30:00,2.02533,2.02533,2.01562,2.01562,47000000.0
2008-11-28 09:35:00,2.01568,2.01952,2.01395,2.01402,44000000.0
2008-11-28 09:40:00,2.01545,2.01959,2.01437,2.01909,42000000.0
2008-11-28 09:45:00,2.0189,2.01983,2.01462,2.01546,43000000.0
2008-11-28 09:50:00,2.02016,2.02044,2.01374,2.01401,42000000.0
2008-11-28 09:55:00,2.01673,2.01982,2.01463,2.01759,42000000.0
2008-11-28 10:00:00,2.01307,2.01963,2.01293,2.01362,43000000.0
2008-11-28 10:05:00,2.01656,2.01892,2.01298,2.01298,45000000.0
2008-11-28 10:10:00,2.01885,2.02043,2.01385,2.01907,54000000.0
2008-11-28 10:15:00,2.0184,2.02107,2.01399,2.02068,38000000.0
2008-11-28 10:20:00,2.01541,2.02067,2.01455,2.01873,43000000.0
2008-11-28 10:25:00,2.02008,2.02022,2.014,2.01475,36000000.0
2008-11-28 10:30:00,2.01859,2.02123,2.01412,2.01597,45000000.0
2008-11-28 10:35:00,2.01614,2.02192,2.01614,2.01996,45000000.0
2008-11-28 10:40:00,2.0214,2.02219,2.01965,2.02107,42000000.0
2008-11-28 10:45:00,2.02012,2.02357,2.01956,2.02302,49000000.0
2008-11-28 10:50:00,2.02025,2.02219,2.01963,2.02106,43000000.0
2008-11-28 10:55:00,2.01904,2.02291,2.01904,2.02035,42000000.0
2008-11-28 11:00:00,2.02025,2.02182,2.01857,2.01898,41000000.0
2008-11-28 11:05:00,2.0195,2.01989,2.01734,2.01952,46000000.0
2008-11-28 11:10:00,2.01979,2.02036,2.01668,2.01889,41000000.0
2008-11-28 11:15:00,2.01749,2.01779,2.01461,2.01656,45000000.0
2008-11-28 11:20:00,2.01642,2.01882,2.01642,2.01882,37000000.0
2008-11-28 11:25:00,2.01767,2.0187,2.01477,2.01619,45000000.0
2008-11-28 11:30:00,2.01563,2.01718,2.01371,2.01599,38000000.0
2008-11-28 11:35:00,2.01477,2.01696,2.01402,2.01484,51000000.0
2008-11-28 11:40:00,2.01484,2.0167,2.01433,2.01433,45000000.0
2008-11-28 11:45:00,2.01573,2.01644,2.01379,2.01567,48000000.0
2008-11-28 11:50:00,2.01551,2.01587,2.01385,2.01528,48000000.0
2008-11-28 11:55:00,2.01526,2.01537,2.01145,2.01348,35000000.0
2008-11-28 12:00:00,2.013,2.01379,2.01163,2.01214,40000000.0
2008-11-28 12:05:00,2.01231,2.01403,2.01183,2.01377,48000000.0
2008-11-28 12:10:00,2.01275,2.01426,2.01189,2.01259,40000000.0
2008-11-28 12:15:00,2.01266,2.01425,2.01188,2.01387,46000000.0
2008-11-28 12:20:00,2.01206,2.01367,2.01082,2.01106,47000000.0
2008-11-28 12:25:00,2.01069,2.01248,2.01006,2.01153,46000000.0
2008-11-28 12:30:00,2.01125,2.01317,2.00981,2.01313,49000000.0
2008-11-28 12:35:00,2.01322,2.01327,2.01048,2.01222,41000000.0
2008-11-28 12:40:00,2.01153,2.01557,2.01153,2.01465,42000000.0
2008-11-28 12:45:00,2.01564,2.01596,2.01342,2.01477,47000000.0
2008-11-28 12:50:00,2.01465,2.01761,2.01423,2.01681,46000000.0
2008-11-28 12:55:00,2.01507,2.01681,2.01343,2.01527,44000000.0
2008-11-28 13:00:00,2.01558,2.0179,2.01494,2.01656,42000000.0
2008-11-28 13:05:00,2.01501,2.01697,2.01341,2.01621,42000000.0
2008-11-28 13:10:00,2.01438,2.0198,2.01438,2.0198,50000000.0
2008-11-28 13:15:00,2.01966,2.02184,2.01787,2.02036,45000000.0
2008-11-28 13:20:00,2.01948,2.02147,2.0176,2.02058,45000000.0
2008-11-28 13:25:00,2.02137,2.02137,2.01872,2.01872,46000000.0
2008-11-28 13:30:00,2.02053,2.02155,2.0179,2.02039,38000000.0
2008-11-28 13:35:00,2.0188,2.02116,2.0182,2.01901,43000000.0
2008-11-28 13:40:00,2.01711,2.01933,2.01566,2.01729,44000000.0
2008-11-28 13:45:00,2.01736,2.02039,2.01649,2.01918,51000000.0
2008-11-28 13:50:00,2.01948,2.02031,2.01745,2.01864,47000000.0
2008-11-28 13:55:00,2.01963,2.01963,2.01379,2.0163,42000000.0
2008-11-28 14:00:00,2.01743,2.01968,2.01608,2.01806,46000000.0
2008-11-28 14:05:00,2.01868,2.0187,2.01208,2.01208,45000000.0
2008-11-28 14:10:00,2.01362,2.01524,2.01269,2.01524,46000000.0
2008-11-28 14:15:00,2.01616,2.01631,2.01301,2.01509,45000000.0
2008-11-28 14:20:00,2.01467,2.01709,2.01292,2.01537,44000000.0
2008-11-28 14:25:00,2.01457,2.01574,2.01232,2.01433,43000000.0
2008-11-28 14:30:00,2.01485,2.0167,2.01188,2.01503,43000000.0
2008-11-28 14:35:00,2.01419,2.01691,2.01409,2.01525,42000000.0
2008-11-28 14:40:00,2.01311,2.01535,2.01258,2.01518,47000000.0
2008-11-28 14:45:00,2.01451,2.01612,2.01204,2.01332,47000000.0
2008-11-28 14:50:00,2.01259,2.014,2.00974,2.01198,46000000.0
2008-11-28 14:55:00,2.01017,2.01187,2.00634,2.00756,43000000.0
2008-11-28 15:00:00,2.00744,2.00917,2.00559,2.00571,42000000.0
2008-11-28 15:05:00,2.00533,2.0093,2.00514,2.0093,44000000.0
2008-11-28 15:10:00,2.00833,2.00969,2.00595,2.00919,47000000.0
2008-11-28 15:15:00,2.00805,2.0094,2.00645,2.008,46000000.0
2008-11-28 15:20:00,2.00927,2.00944,2.00526,2.00526,45000000.0
2008-11-28 15:25:00,2.00519,2.00733,2.00428,2.00428,46000000.0
2008-11-28 15:30:00,2.00471,2.00828,2.00471,2.00684,51000000.0
2008-11-28 15:35:00,2.00696,2.00848,2.00506,2.00588,42000000.0
2008-11-28 15:40:00,2.00628,2.00951,2.00569,2.00886,47000000.0
2008-11-28 15:45:00,2.00733,2.00999,2.00733,2.00894,40000000.0
2008-11-28 15:50:00,2.00863,2.00943,2.00623,2.00673,38000000.0
2008-11-28 15:55:00,2.00789,2.00867,2.00499,2.00499,40000000.0
2008-11-28 16:00:00,2.00597,2.00828,2.00577,2.0082,46000000.0
2008-11-28 16:05:00,2.00873,2.00873,2.0042,2.00644,46000000.0
2008-11-28 16:10:00,2.00656,2.00718,2.00425,2.00639,43000000.0
2008-11-28 16:15:00,2.00453,2.00573,2.0028,2.0028,50000000.0
2008-11-28 16:20:00,2.00369,2.00763,2.00101,2.00763,45000000.0
2008-11-28 16:25:00,2.00759,2.00883,2.00555,2.00749,42000000.0
2008-11-28 16:30:00,2.00731,2.00875,2.00579,2.00742,45000000.0
2008-11-28 16:35:00,2.00727,2.00791,2.00433,2.00503,47000000.0
2008-11-28 16:40:00,2.00525,2.00532,2.00275,2.00299,41000000.0
2008-11-28 16:45:00,2.00489,2.00558,2.00292,2.00402,46000000.0
2008-11-28 16:50:00,2.0043,2.00485,2.00041,2.00041,43000000.0
2008-11-28 16:55:00,2.00062,2.00284,1.99965,2.00103,43000000.0
2008-11-28 17:00:00,1.99925,2.00159,1.99802,1.99813,41000000.0
2008-11-28 17:05:00,2.0004,2.0004,1.9969,1.99942,39000000.0
2008-11-28 17:10:00,1.99899,1.99902,1.99589,1.99869,40000000.0
2008-11-28 17:15:00,1.9991,2.00031,1.99685,2.00031,41000000.0
2008-11-28 17:20:00,1.99837,2.00272,1.99837,2.00107,50000000.0
2008-11-28 17:25:00,2.00076,2.00267,1.99968,1.99979,51000000.0
2008-11-28 17:30:00,2.00126,2.00375,1.9996,2.00121,45000000.0
2008-11-28 17:35:00,2.00052,2.0032,1.99748,1.99992,39000000.0
2008-11-28 17:40:00,1.99939,1.99995,1.99711,1.99917,47000000.0
2008-11-28 17:45:00,2.00103,2.00236,1.99925,1.99948,41000000.0
2008-11-28 17:50:00,2.0011,2.0011,1.9953,1.9958,48000000.0
2008-11-28 17:55:00,1.99532,1.99761,1.98841,1.98849,48000000.0
2008-11-28 18:00:00,1.98939,1.9912,1.98768,1.98945,39000000.0
2008-11-28 18:05:00,1.99017,1.99021,1.98608,1.98723,40000000.0
2008-11-28 18:10:00,1.98667,1.98843,1.98318,1.98318,50000000.0
2008-11-28 18:15:00,1.98311,1.98384,1.98115,1.98268,46000000.0
2008-11-28 18:20:00,1.98425,1.98425,1.98122,1.98296,40000000.0
2008-11-28 18:25:00,1.98161,1.9846,1.98161,1.98318,41000000.0
2008-11-28 18:30:00,1.983,1.98439,1.9795,1.9795,41000000.0
2008-11-28 18:35:00,1.97996,1.98314,1.97921,1.98314,37000000.0
2008-11-28 18:40:00,1.98248,1.98729,1.97951,1.98412,44000000.0
2008-11-28 18:45:00,1.98552,1.98607,1.98412,1.98492,40000000.0
2008-11-28 18:50:00,1.98508,1.99765,1.98508,1.99141,44000000.0
2008-11-28 18:55:00,1.99101,1.99807,1.99059,1.99467,42000000.0
2008-11-28 19:00:00,1.99541,1.99663,1.9938,1.9948,40000000.0
2008-11-28 19:05:00,1.99462,1.99854,1.9944,1.99814,46000000.0
2008-11-28 19:10:00,1.99678,1.99962,1.99392,1.99572,44000000.0
2008-11-28 19:15:00,1.99441,1.99592,1.99123,1.99204,38000000.0
2008-11-28 19:20:00,1.98848,1.99149,1.98656,1.99149,36000000.0
2008-11-28 19:25:00,1.98995,1.99131,1.98604,1.99106,47000000.0
2008-11-28 19:30:00,1.98724,1.99246,1.98724,1.98776,41000000.0
2008-11-28 19:35:00,1.99227,1.99547,1.98672,1.99547,41000000.0
2008-11-28 19:40:00,1.99162,1.99544,1.98705,1.98721,41000000.0
2008-11-28 19:45:00,1.98624,1.99119,1.98588,1.98663,77000000.0
2008-11-28 19:50:00,1.99422,1.99422,1.98609,1.99076,102000000.0
2008-11-28 19:55:00,1.98683,1.99129,1.98557,1.98607,72000000.0
2008-11-28 20:00:00,1.9864,1.99435,1.9864,1.99146,78000000.0
2008-11-28 20:05:00,1.98708,1.99147,1.98656,1.98656,78000000.0
2008-11-28 20:10:00,1.9873,1.99119,1.98541,1.99033,46000000.0
2008-11-28 20:15:00,1.99213,1.99213,1.98493,1.98906,60000000.0
2008-11-28 20:20:00,1.98504,1.98924,1.98396,1.98802,116000000.0
2008-11-28 20:25:00,1.98861,1.98861,1.98398,1.98787,92000000.0
2008-11-28 20:30:00,1.99028,1.99028,1.98416,1.98847,70000000.0
2008-11-28 20:35:00,1.98556,1.98876,1.98349,1.98349,89000000.0
2008-11-28 20:40:00,1.9869,1.98786,1.98282,1.98748,39000000.0
2008-11-28 20:45:00,1.98803,1.98803,1.9827,1.98712,73000000.0
2008-11-28 20:50:00,1.98325,1.98701,1.98142,1.98168,56000000.0
2008-11-28 20:55:00,1.98272,1.98753,1.98246,1.98315,58000000.0
2008-11-28 21:00:00,1.98358,1.98776,1.98308,1.98776,45000000.0
2008-11-28 21:05:00,1.98272,1.98811,1.98272,1.98779,40000000.0
2008-11-28 21:10:00,1.98314,1.98779,1.98314,1.98717,32000000.0
2008-11-28 21:15:00,1.98793,1.98797,1.98332,1.98797,37000000.0
2008-11-28 21:20:00,1.98421,1.9878,1.9837,1.9837,40000000.0
2008-11-28 21:25:00,1.98399,1.98816,1.98329,1.98335,46000000.0
2008-11-28 21:30:00,1.98798,1.98886,1.98304,1.98356,43000000.0
2008-11-28 21:35:00,1.98245,1.9869,1.98158,1.9867,39000000.0
2008-11-28 21:40:00,1.98649,1.98662,1.98219,1.98637,33000000.0
2008-11-28 21:45:00,1.98594,1.98722,1.982,1.98266,41000000.0
2008-11-28 21:50:00,1.98409,1.98767,1.98279,1.98407,33000000.0
2008-11-28 21:55:00,1.98284,1.98772,1.98284,1.98772,43000000.0
2008-11-28 22:00:00,1.98655,1.98751,1.98075,1.9848,39000000.0
2008-11-28 22:05:00,1.98101,1.98517,1.98042,1.985,88000000.0
2008-11-28 22:10:00,1.98031,1.98473,1.97937,1.98468,36000000.0
2008-11-28 22:15:00,1.98734,1.98734,1.97959,1.97972,74000000.0
2008-11-28 22:20:00,1.98513,1.98514,1.98002,1.98465,27000000.0
2008-11-28 22:25:00,1.98058,1.98391,1.97754,1.98044,59000000.0
2008-11-28 22:30:00,1.98385,1.98533,1.98042,1.98533,76000000.0
2008-11-28 22:35:00,1.98438,1.98587,1.98063,1.98128,46000000.0
2008-11-28 22:40:00,1.98059,1.98588,1.98059,1.98136,43000000.0
2008-11-28 22:45:00,1.99071,1.99071,1.98054,1.98462,37000000.0
2008-11-28 22:50:00,1.98045,1.98496,1.98041,1.98494,57000000.0
2008-11-28 22:55:00,1.98061,1.98415,1.98013,1.98013,34000000.0
2008-11-28 23:00:00,1.98592,1.98592,1.97958,1.98332,45000000.0
2008-11-28 23:05:00,1.98308,1.98437,1.98012,1.98437,23000000.0
2008-11-28 23:10:00,1.98356,1.98426,1.98,1.98007,37000000.0
2008-11-28 23:15:00,1.98504,1.98504,1.97884,1.97907,39000000.0
2008-11-28 23:20:00,1.97855,1.98338,1.97853,1.97908,39000000.0
2008-11-28 23:25:00,1.97944,1.98395,1.9792,1.98395,40000000.0
2008-11-28 23:30:00,1.98568,1.99307,1.97911,1.99169,46000000.0
2008-11-28 23:35:00,1.99205,1.99315,1.99132,1.99292,37000000.0
2008-11-28 23:40:00,1.99145,1.99317,1.99055,1.99192,41000000.0
2008-11-28 23:45:00,1.98689,1.99228,1.98689,1.99222,43000000.0
2008-11-28 23:50:00,1.99106,1.99206,1.99057,1.99115,45000000.0
2008-11-28 23:55:00,1.99223,1.99315,1.99094,1.99094,42000000.0
2008-12-01 00:00:00,1.98861,1.99035,1.98574,1.98912,25000000.0
2008-12-01 00:05:00,1.99006,1.99026,1.98893,1.99014,38000000.0
2008-12-01 00:10:00,1.99016,1.99017,1.98899,1.98996,36000000.0
2008-12-01 00:15:00,1.9889,1.98971,1.98834,1.98835,27000000.0
2008-12-01 00:20:00,1.98887,1.98887,1.98628,1.98633,42000000.0
2008-12-01 00:25:00,1.9868,1.98685,1.98588,1.98675,21000000.0
2008-12-01 00:30:00,1.98619,1.98709,1.9859,1.98684,39000000.0
2008-12-01 00:35:00,1.98698,1.98714,1.98572,1.98606,19000000.0
2008-12-01 00:40:00,1.98673,1.98785,1.98604,1.98649,49000000.0
2008-12-01 00:45:00,1.98645,1.98775,1.98197,1.98211,54000000.0
2008-12-01 00:50:00,1.98169,1.98642,1.98169,1.98619,31000000.0
2008-12-01 00:55:00,1.9827,1.98683,1.98187,1.9822,46000000.0
2008-12-01 01:00:00,1.98675,1.98766,1.98283,1.98341,43000000.0
2008-12-01 01:05:00,1.98337,1.98927,1.98337,1.98927,32000000.0
2008-12-01 01:10:00,1.98915,1.99002,1.98389,1.98993,37000000.0
2008-12-01 01:15:00,1.98794,1.98974,1.98495,1.98587,33000000.0
2008-12-01 01:20:00,1.98523,1.98976,1.98523,1.98934,24000000.0
2008-12-01 01:25:00,1.98465,1.98967,1.98433,1.98902,30000000.0
2008-12-01 01:30:00,1.98877,1.98888,1.98413,1.98422,48000000.0
2008-12-01 01:35:00,1.98732,1.9884,1.98312,1.98361,46000000.0
2008-12-01 01:40:00,1.98403,1.98787,1.98265,1.98303,38000000.0
2008-12-01 01:45:00,1.98681,1.98692,1.98095,1.98123,42000000.0
2008-12-01 01:50:00,1.98495,1.98561,1.98068,1.98109,43000000.0
2008-12-01 01:55:00,1.98462,1.98537,1.97953,1.97953,37000000.0
2008-12-01 02:00:00,1.98276,1.98456,1.97742,1.98191,37000000.0
2008-12-01 02:05:00,1.98048,1.98499,1.97841,1.98144,43000000.0
2008-12-01 02:10:00,1.98148,1.98464,1.97888,1.98443,42000000.0
2008-12-01 02:15:00,1.98506,1.98506,1.98043,1.98445,38000000.0
2008-12-01 02:20:00,1.98137,1.9847,1.97887,1.97954,46000000.0
2008-12-01 02:25:00,1.98378,1.98544,1.97975,1.97975,48000000.0
2008-12-01 02:30:00,1.98033,1.98363,1.97817,1.98303,39000000.0
2008-12-01 02:35:00,1.97857,1.9839,1.97833,1.9839,38000000.0
2008-12-01 02:40:00,1.97901,1.98489,1.97901,1.9841,40000000.0
2008-12-01 02:45:00,1.98123,1.98465,1.97918,1.98446,34000000.0
2008-12-01 02:50:00,1.98458,1.98458,1.97802,1.97802,39000000.0
2008-12-01 02:55:00,1.9781,1.98389,1.97809,1.97809,43000000.0
2008-12-01 03:00:00,1.98038,1.98218,1.9769,1.98157,46000000.0
2008-12-01 03:05:00,1.97765,1.98296,1.97745,1.98201,42000000.0
2008-12-01 03:10:00,1.97751,1.98278,1.97632,1.98102,49000000.0
2008-12-01 03:15:00,1.9803,1.98057,1.97276,1.97343,44000000.0
2008-12-01 03:20:00,1.97576,1.98015,1.9712,1.97568,42000000.0
2008-12-01 03:25:00,1.97682,1.98038,1.97552,1.97959,39000000.0
2008-12-01 03:30:00,1.97808,1.98085,1.97542,1.98085,39000000.0
2008-12-01 03:35:00,1.97807,1.98337,1.97793,1.97795,42000000.0
2008-12-01 03:40:00,1.97769,1.98307,1.97749,1.97837,45000000.0
2008-12-01 03:45:00,1.97869,1.98271,1.97816,1.97816,43000000.0
2008-12-01 03:50:00,1.98099,1.9833,1.97741,1.98028,38000000.0
2008-12-01 03:55:00,1.97915,1.98576,1.9791,1.98519,44000000.0
2008-12-01 04:00:00,1.98377,1.98511,1.98036,1.98115,42000000.0
2008-12-01 04:05:00,1.9818,1.98527,1.98006,1.98451,41000000.0
2008-12-01 04:10:00,1.98032,1.98659,1.98032,1.98659,40000000.0
2008-12-01 04:15:00,1.98314,1.98616,1.98101,1.98535,41000000.0
2008-12-01 04:20:00,1.98113,1.98589,1.98113,1.98524,37000000.0
2008-12-01 04:25:00,1.98564,1.98616,1.98154,1.98616,46000000.0
2008-12-01 04:30:00,1.98121,1.9861,1.98121,1.98506,40000000.0
2008-12-01 04:35:00,1.98079,1.98608,1.98079,1.98177,47000000.0
2008-12-01 04:40:00,1.9825,1.98747,1.98181,1.9825,39000000.0
2008-12-01 04:45:00,1.98756,1.98789,1.98205,1.98681,45000000.0
2008-12-01 04:50:00,1.9821,1.98715,1.9821,1.98572,41000000.0
2008-12-01 04:55:00,1.9816,1.98619,1.9816,1.98206,45000000.0
2008-12-01 05:00:00,1.98634,1.98635,1.98174,1.98612,24000000.0
2008-12-01 05:05:00,1.98295,1.98683,1.98222,1.98675,57000000.0
2008-12-01 05:10:00,1.98244,1.98734,1.98244,1.98726,32000000.0
2008-12-01 05:15:00,1.98796,1.98825,1.98268,1.98268,27000000.0
2008-12-01 05:20:00,1.98276,1.98723,1.98252,1.98712,46000000.0
2008-12-01 05:25:00,1.98269,1.9884,1.98269,1.9884,76000000.0
2008-12-01 05:30:00,1.98294,1.98717,1.98178,1.98611,59000000.0
2008-12-01 05:35:00,1.9865,1.9865,1.981,1.98512,34000000.0
2008-12-01 05:40:00,1.98085,1.98641,1.98085,1.98104,74000000.0
2008-12-01 05:45:00,1.98737,1.98737,1.98163,1.98641,53000000.0
2008-12-01 05:50:00,1.98231,1.98648,1.98152,1.98648,86000000.0
2008-12-01 06:00:00,1.98757,1.98757,1.98252,1.98678,18000000.0
2008-12-01 06:05:00,1.98283,1.98677,1.98283,1.98347,8000000.0
2008-12-01 06:10:00,1.98387,1.98749,1.98242,1.98636,31000000.0
2008-12-01 06:15:00,1.98726,1.98726,1.98199,1.98283,33000000.0
2008-12-01 06:20:00,1.98713,1.98713,1.9819,1.98656,39000000.0
2008-12-01 06:25:00,1.98576,1.98707,1.98187,1.98691,43000000.0
2008-12-01 06:30:00,1.98825,1.98825,1.9822,1.98674,46000000.0
2008-12-01 06:35:00,1.98219,1.98751,1.98219,1.98539,40000000.0
2008-12-01 06:40:00,1.9886,1.98983,1.98484,1.98948,45000000.0
2008-12-01 06:45:00,1.99077,1.99077,1.98438,1.9892,39000000.0
2008-12-01 06:50:00,1.98808,1.98969,1.98437,1.98961,40000000.0
2008-12-01 06:55:00,1.98573,1.98996,1.98481,1.98883,65000000.0
2008-12-01 07:00:00,1.9903,1.9903,1.98537,1.98972,58000000.0
2008-12-01 07:05:00,1.98643,1.99047,1.98556,1.9899,56000000.0
2008-12-01 07:10:00,1.98978,1.98978,1.98448,1.9888,73000000.0
2008-12-01 07:15:00,1.98961,1.98961,1.98456,1.98832,40000000.0
2008-12-01 07:20:00,1.98438,1.98937,1.98438,1.98593,89000000.0
2008-12-01 07:25:00,1.99009,1.99031,1.98497,1.98497,70000000.0
2008-12-01 07:30:00,1.98975,1.99068,1.98094,1.98469,92000000.0
2008-12-01 07:35:00,1.98189,1.98703,1.98189,1.98306,116000000.0
2008-12-01 07:40:00,1.98648,1.98737,1.98266,1.98304,51000000.0
2008-12-01 07:45:00,1.98941,1.98941,1.98165,1.98422,46000000.0
2008-12-01 07:50:00,1.98077,1.98464,1.9796,1.97995,78000000.0
2008-12-01 07:55:00,1.97998,1.98668,1.97899,1.98181,78000000.0
2008-12-01 08:00:00,1.9864,1.99008,1.97807,1.98958,72000000.0
2008-12-01 08:05:00,1.98618,1.99053,1.9773,1.98192,102000000.0
2008-12-01 08:10:00,1.98164,1.98945,1.97619,1.97728,77000000.0
2008-12-01 08:15:00,1.98071,1.98606,1.97739,1.97971,41000000.0
2008-12-01 08:20:00,1.98141,1.98329,1.977,1.97863,41000000.0
2008-12-01 08:25:00,1.97866,1.98217,1.97768,1.98101,41000000.0
2008-12-01 08:30:00,1.97992,1.98201,1.97686,1.97723,47000000.0
2008-12-01 08:35:00,1.98181,1.98181,1.97631,1.98175,36000000.0
2008-12-01 08:40:00,1.98111,1.98422,1.97769,1.97826,38000000.0
2008-12-01 08:45:00,1.98124,1.98513,1.97787,1.98187,44000000.0
2008-12-01 08:50:00,1.98278,1.98523,1.97851,1.98365,46000000.0
2008-12-01 08:55:00,1.97978,1.98444,1.97791,1.98386,40000000.0
2008-12-01 09:00:00,1.98047,1.98462,1.9788,1.98434,42000000.0
2008-12-01 09:05:00,1.98086,1.9858,1.97834,1.984,44000000.0
2008-12-01 09:10:00,1.9837,1.98863,1.98368,1.98844,40000000.0
2008-12-01 09:15:00,1.98599,1.99206,1.98404,1.99206,44000000.0
2008-12-01 09:20:00,1.98708,1.99351,1.9869,1.99347,37000000.0
2008-12-01 09:25:00,1.99236,1.994,1.98857,1.994,41000000.0
2008-12-01 09:30:00,1.99179,1.99513,1.98955,1.98967,41000000.0
2008-12-01 09:35:00,1.99395,1.99395,1.98783,1.99069,40000000.0
2008-12-01 09:40:00,1.98945,1.99408,1.98944,1.99255,46000000.0
2008-12-01 09:45:00,1.99205,1.99652,1.98885,1.99198,50000000.0
2008-12-01 09:50:00,1.99288,1.99662,1.99189,1.99644,40000000.0
2008-12-01 09:55:00,1.99248,1.9969,1.99196,1.9968,39000000.0
2008-12-01 10:00:00,1.99339,1.9966,1.99208,1.99551,48000000.0
2008-12-01 10:05:00,1.99234,1.9963,1.9904,1.99049,48000000.0
2008-12-01 10:10:00,1.99386,1.99644,1.99091,1.99556,41000000.0
2008-12-01 10:15:00,1.9949,1.99521,1.9906,1.99502,47000000.0
2008-12-01 10:20:00,1.99545,1.9956,1.98743,1.99143,39000000.0
2008-12-01 10:25:00,1.99278,1.99311,1.98718,1.989,45000000.0
2008-12-01 10:30:00,1.98981,1.99624,1.98981,1.99555,51000000.0
2008-12-01 10:35:00,1.99384,1.99859,1.99383,1.99809,50000000.0
2008-12-01 10:40:00,1.99676,1.99809,1.99552,1.99731,41000000.0
2008-12-01 10:45:00,1.99878,2.00042,1.99723,2.00038,40000000.0
2008-12-01 10:50:00,2.00037,2.0014,1.99904,1.99941,39000000.0
2008-12-01 10:55:00,2.00091,2.00241,2.00024,2.00238,41000000.0
2008-12-01 11:00:00,2.00188,2.00418,2.00162,2.00332,43000000.0
2008-12-01 11:05:00,2.00315,2.00706,2.00263,2.00535,43000000.0
2008-12-01 11:10:00,2.00678,2.00942,2.0046,2.00767,46000000.0
2008-12-01 11:15:00,2.00652,2.01225,2.00596,2.00963,41000000.0
2008-12-01 11:20:00,2.00843,2.01042,2.00631,2.01042,47000000.0
2008-12-01 11:25:00,2.00858,2.01773,2.00858,2.01773,45000000.0
2008-12-01 11:30:00,2.01745,2.02121,2.01608,2.02121,42000000.0
2008-12-01 11:35:00,2.02015,2.02435,2.02015,2.02178,45000000.0
2008-12-01 11:40:00,2.02093,2.02262,2.01902,2.02004,50000000.0
2008-12-01 11:45:00,2.01941,2.02094,2.01685,2.01796,43000000.0
2008-12-01 11:50:00,2.01761,2.02161,2.01683,2.01778,46000000.0
2008-12-01 11:55:00,2.01858,2.01858,2.01643,2.01752,46000000.0
2008-12-01 12:00:00,2.01616,2.02001,2.01584,2.0163,40000000.0
2008-12-01 12:05:00,2.01685,2.01685,2.0133,2.01595,38000000.0
2008-12-01 12:10:00,2.01531,2.01908,2.01531,2.01827,40000000.0
2008-12-01 12:15:00,2.01791,2.01963,2.01659,2.01882,47000000.0
2008-12-01 12:20:00,2.01829,2.02189,2.0173,2.0202,42000000.0
2008-12-01 12:25:00,2.01938,2.02071,2.01609,2.01609,51000000.0
2008-12-01 12:30:00,2.01683,2.01808,2.0152,2.01808,46000000.0
2008-12-01 12:35:00,2.01882,2.02044,2.01475,2.01988,45000000.0
2008-12-01 12:40:00,2.01893,2.0221,2.01892,2.0213,46000000.0
2008-12-01 12:45:00,2.01998,2.02089,2.01779,2.01868,47000000.0
2008-12-01 12:50:00,2.01811,2.01885,2.01547,2.01547,44000000.0
2008-12-01 12:55:00,2.01562,2.01752,2.01493,2.01752,42000000.0
2008-12-01 13:00:00,2.01648,2.01911,2.01623,2.01911,43000000.0
2008-12-01 13:05:00,2.01914,2.01964,2.0179,2.01924,46000000.0
2008-12-01 13:10:00,2.01784,2.01986,2.01575,2.01575,47000000.0
2008-12-01 13:15:00,2.01724,2.01778,2.01395,2.01765,47000000.0
2008-12-01 13:20:00,2.01715,2.01822,2.01454,2.01711,42000000.0
2008-12-01 13:25:00,2.01715,2.01921,2.01599,2.01728,43000000.0
2008-12-01 13:30:00,2.01878,2.02083,2.01711,2.01935,43000000.0
2008-12-01 13:35:00,2.02052,2.02101,2.01806,2.02101,44000000.0
2008-12-01 13:40:00,2.02126,2.0215,2.0186,2.02093,45000000.0
2008-12-01 13:45:00,2.02014,2.02181,2.01856,2.02169,46000000.0
2008-12-01 13:50:00,2.02192,2.02203,2.01957,2.02038,45000000.0
2008-12-01 13:55:00,2.02094,2.02094,2.01776,2.01776,46000000.0
2008-12-01 14:00:00,2.01948,2.01991,2.01747,2.01991,42000000.0
2008-12-01 14:05:00,2.01852,2.02024,2.01751,2.02,47000000.0
2008-12-01 14:10:00,2.01889,2.02117,2.01841,2.01877,51000000.0
2008-12-01 14:15:00,2.01858,2.01935,2.01679,2.01899,44000000.0
2008-12-01 14:20:00,2.01799,2.01969,2.0176,2.01772,43000000.0
2008-12-01 14:25:00,2.01867,2.02079,2.01692,2.01911,38000000.0
2008-12-01 14:30:00,2.01983,2.02108,2.01859,2.02088,46000000.0
2008-12-01 14:35:00,2.02,2.02043,2.01744,2.01968,45000000.0
2008-12-01 14:40:00,2.02152,2.02152,2.01679,2.01679,45000000.0
2008-12-01 14:45:00,2.01747,2.02021,2.0174,2.01812,50000000.0
2008-12-01 14:50:00,2.01888,2.02107,2.01559,2.02032,42000000.0
2008-12-01 14:55:00,2.02093,2.02134,2.0175,2.01764,42000000.0
2008-12-01 15:00:00,2.01731,2.01831,2.01395,2.01566,44000000.0
2008-12-01 15:05:00,2.01546,2.01797,2.01463,2.01516,46000000.0
2008-12-01 15:10:00,2.01638,2.01936,2.00139,2.01723,47000000.0
2008-12-01 15:15:00,2.01772,2.01773,2.01359,2.01433,42000000.0
2008-12-01 15:20:00,2.01587,2.01644,2.01301,2.01512,41000000.0
2008-12-01 15:25:00,2.01659,2.01684,2.01393,2.01661,49000000.0
2008-12-01 15:30:00,2.01615,2.01768,2.01452,2.0162,46000000.0
2008-12-01 15:35:00,2.01826,2.01826,2.01097,2.01138,47000000.0
2008-12-01 15:40:00,2.01189,2.01391,2.0078,2.01187,46000000.0
2008-12-01 15:45:00,2.01028,2.01149,2.00869,2.01103,40000000.0
2008-12-01 15:50:00,2.01072,2.01143,2.006,2.0066,48000000.0
2008-12-01 15:55:00,2.00868,2.00911,2.00472,2.00891,40000000.0
2008-12-01 16:00:00,2.00547,2.00604,2.00148,2.00148,35000000.0
2008-12-01 16:05:00,2.00268,2.0035,2.00107,2.00145,48000000.0
2008-12-01 16:10:00,2.00316,2.00751,2.00183,2.00495,48000000.0
2008-12-01 16:15:00,2.00594,2.00879,2.00505,2.00691,45000000.0
2008-12-01 16:20:00,2.00869,2.01299,2.00625,2.0121,51000000.0
2008-12-01 16:25:00,2.01176,2.01366,2.00868,2.00868,38000000.0
2008-12-01 16:30:00,2.00902,2.01481,2.00838,2.01297,45000000.0
2008-12-01 16:35:00,2.01249,2.01683,2.01249,2.01473,37000000.0
2008-12-01 16:40:00,2.01512,2.01802,2.01375,2.01375,45000000.0
2008-12-01 16:45:00,2.01609,2.01725,2.01379,2.01379,41000000.0
2008-12-01 16:50:00,2.01589,2.01707,2.01344,2.01707,46000000.0
2008-12-01 16:55:00,2.0154,2.01769,2.01463,2.01595,41000000.0
2008-12-01 17:00:00,2.0178,2.01866,2.01494,2.01494,42000000.0
2008-12-01 17:05:00,2.01607,2.01777,2.01381,2.01557,43000000.0
2008-12-01 17:10:00,2.01717,2.0182,2.0145,2.01484,49000000.0
2008-12-01 17:15:00,2.01646,2.01895,2.01434,2.01771,42000000.0
2008-12-01 17:20:00,2.01769,2.01993,2.01591,2.01767,45000000.0
2008-12-01 17:25:00,2.01873,2.01992,2.01588,2.01597,45000000.0
2008-12-01 17:30:00,2.01817,2.02177,2.01452,2.0217,36000000.0
2008-12-01 17:35:00,2.02046,2.02208,2.0194,2.02108,43000000.0
2008-12-01 17:40:00,2.02058,2.02309,2.01899,2.01983,38000000.0
2008-12-01 17:45:00,2.01988,2.0225,2.01937,2.01974,54000000.0
2008-12-01 17:50:00,2.01997,2.02041,2.01631,2.017,45000000.0
2008-12-01 17:55:00,2.01879,2.01923,2.01631,2.01856,43000000.0
2008-12-01 18:00:00,2.01783,2.02426,2.01783,2.02426,42000000.0
2008-12-01 18:05:00,2.02355,2.02435,2.02066,2.02163,42000000.0
2008-12-01 18:10:00,2.02075,2.02183,2.01506,2.01745,43000000.0
2008-12-01 18:15:00,2.0177,2.01836,2.01415,2.0175,42000000.0
2008-12-01 18:20:00,2.01594,2.01885,2.01592,2.01873,44000000.0
2008-12-01 18:25:00,2.01827,2.01894,2.01656,2.01742,47000000.0
2008-12-01 18:30:00,2.01926,2.01926,2.01463,2.01482,44000000.0
2008-12-01 18:35:00,2.01526,2.01768,2.01462,2.0171,42000000.0
2008-12-01 18:40:00,2.01617,2.01824,2.01617,2.01813,45000000.0
2008-12-01 18:45:00,2.01805,2.01954,2.01657,2.01954,43000000.0
2008-12-01 18:50:00,2.01822,2.02024,2.01822,2.0189,45000000.0
2008-12-01 18:55:00,2.01869,2.0192,2.0166,2.01737,41000000.0
2008-12-01 19:00:00,2.01628,2.01886,2.01594,2.01737,47000000.0
2008-12-01 19:05:00,2.0163,2.0201,2.01277,2.01379,46000000.0
2008-12-01 19:10:00,2.01387,2.01719,2.01137,2.01626,45000000.0
2008-12-01 19:15:00,2.01636,2.02103,2.01308,2.01901,47000000.0
2008-12-01 19:20:00,2.01819,2.02372,2.01723,2.02223,50000000.0
2008-12-01 19:25:00,2.02365,2.02794,2.02266,2.02444,45000000.0
2008-12-01 19:30:00,2.02476,2.03044,2.02476,2.03012,44000000.0
2008-12-01 19:35:00,2.02876,2.02974,2.02775,2.02776,43000000.0
2008-12-01 19:40:00,2.02892,2.02899,2.02328,2.02744,47000000.0
2008-12-01 19:45:00,2.02622,2.0276,2.02521,2.0276,46000000.0
2008-12-01 19:50:00,2.02701,2.02812,2.02374,2.02477,36000000.0
2008-12-01 19:55:00,2.02453,2.02778,2.02326,2.02641,41000000.0
2008-12-01 20:00:00,2.02292,2.03004,2.02292,2.02846,43000000.0
2008-12-01 20:05:00,2.02632,2.0326,2.02586,2.03128,42000000.0
2008-12-01 20:10:00,2.03133,2.03137,2.02655,2.02757,39000000.0
2008-12-01 20:15:00,2.02754,2.03018,2.02045,2.02294,44000000.0
2008-12-01 20:20:00,2.02294,2.0282,2.02294,2.02405,44000000.0
2008-12-01 20:25:00,2.02544,2.02833,2.02494,2.02813,45000000.0
2008-12-01 20:30:00,2.02494,2.02993,2.02492,2.02993,45000000.0
2008-12-01 20:35:00,2.02684,2.02912,2.02248,2.02312,44000000.0
2008-12-01 20:40:00,2.02504,2.02602,2.02195,2.02539,40000000.0
2008-12-01 20:45:00,2.02217,2.03034,2.02217,2.02901,42000000.0
2008-12-01 20:50:00,2.02639,2.02883,2.02389,2.02389,46000000.0
2008-12-01 20:55:00,2.02279,2.02726,2.0207,2.02695,42000000.0
2008-12-01 21:00:00,2.02741,2.02741,2.01937,2.0198,45000000.0
2008-12-01 21:05:00,2.02291,2.02723,2.0193,2.02075,42000000.0
2008-12-01 21:10:00,2.02229,2.02265,2.01692,2.01961,46000000.0
2008-12-01 21:15:00,2.0168,2.02121,2.01572,2.01922,49000000.0
2008-12-01 21:20:00,2.01702,2.02568,2.01503,2.01503,47000000.0
2008-12-01 21:25:00,2.0188,2.01919,2.01403,2.01731,52000000.0
2008-12-01 21:30:00,2.01786,2.02398,2.01426,2.01948,45000000.0
2008-12-01 21:35:00,2.02115,2.02115,2.01351,2.01707,48000000.0
2008-12-01 21:40:00,2.01607,2.01968,2.01477,2.01689,45000000.0
2008-12-01 21:45:00,2.02341,2.02341,2.00986,2.0114,45000000.0
2008-12-01 21:50:00,2.00958,2.01556,2.00908,2.01556,39000000.0
2008-12-01 21:55:00,2.01228,2.02163,2.01228,2.01802,42000000.0
2008-12-01 22:00:00,2.01399,2.01749,2.01159,2.01377,44000000.0
2008-12-01 22:05:00,2.0119,2.01562,2.01148,2.01158,38000000.0
2008-12-01 22:10:00,2.01159,2.01472,2.01043,2.01239,40000000.0
2008-12-01 22:15:00,2.01226,2.0217,2.00705,2.00705,40000000.0
2008-12-01 22:20:00,2.00716,2.01235,2.0043,2.00661,42000000.0
2008-12-01 22:25:00,2.00941,2.01841,2.00868,2.01644,43000000.0
2008-12-01 22:30:00,2.01431,2.01625,2.00905,2.01174,38000000.0
2008-12-01 22:35:00,2.01253,2.01385,2.00821,2.01175,44000000.0
2008-12-01 22:40:00,2.01528,2.01684,2.01206,2.0138,48000000.0
2008-12-01 22:45:00,2.01738,2.01738,2.00967,2.01324,42000000.0
2008-12-01 22:50:00,2.01334,2.01564,2.00908,2.00912,41000000.0
2008-12-01 22:55:00,2.01299,2.01537,2.00693,2.01537,45000000.0
2008-12-01 23:00:00,2.01254,2.01754,2.01244,2.01754,42000000.0
2008-12-01 23:05:00,2.01551,2.02093,2.01543,2.01795,44000000.0
2008-12-01 23:10:00,2.01542,2.0211,2.01542,2.01929,43000000.0
2008-12-01 23:15:00,2.02298,2.02408,2.01621,2.01937,44000000.0
2008-12-01 23:20:00,2.01878,2.02063,2.01645,2.01761,40000000.0
2008-12-01 23:25:00,2.01716,2.02077,2.01602,2.01604,44000000.0
2008-12-01 23:30:00,2.01958,2.01958,2.01452,2.01775,43000000.0
2008-12-01 23:35:00,2.01756,2.01864,2.01475,2.01485,37000000.0
2008-12-01 23:40:00,2.01743,2.01819,2.01418,2.01483,40000000.0
2008-12-01 23:45:00,2.01955,2.02233,2.015,2.01842,46000000.0
2008-12-01 23:50:00,2.01558,2.02064,2.01558,2.01648,49000000.0
2008-12-01 23:55:00,2.01456,2.01678,2.00941,2.01253,45000000.0
2008-12-02 00:00:00,2.01323,2.02112,2.00962,2.02112,38000000.0
2008-12-02 00:05:00,2.01809,2.0212,2.0169,2.01886,43000000.0
2008-12-02 00:10:00,2.01586,2.02273,2.01563,2.0192,47000000.0
2008-12-02 00:15:00,2.02168,2.02456,2.02011,2.02388,42000000.0
2008-12-02 00:20:00,2.02078,2.02476,2.02064,2.02375,49000000.0
2008-12-02 00:25:00,2.02032,2.02519,2.02032,2.02127,40000000.0
2008-12-02 00:30:00,2.02461,2.02461,2.0208,2.02129,41000000.0
2008-12-02 00:35:00,2.02091,2.02468,2.02082,2.02082,33000000.0
2008-12-02 00:40:00,2.02387,2.0244,2.02048,2.02142,32000000.0
2008-12-02 00:45:00,2.02424,2.02424,2.02031,2.02051,56000000.0
2008-12-02 00:50:00,2.02387,2.02387,2.02,2.02039,30000000.0
2008-12-02 00:55:00,2.01967,2.02331,2.01953,2.0222,58000000.0
2008-12-02 01:00:00,2.02323,2.02323,2.01839,2.02196,60000000.0
2008-12-02 01:05:00,2.02168,2.02264,2.01946,2.02264,46000000.0
2008-12-02 01:10:00,2.02003,2.02244,2.01923,2.01925,36000000.0
2008-12-02 01:15:00,2.02199,2.02218,2.0174,2.01902,44000000.0
2008-12-02 01:20:00,2.01618,2.01948,2.01573,2.01876,42000000.0
2008-12-02 01:25:00,2.01794,2.0195,2.01507,2.01834,59000000.0
2008-12-02 01:30:00,2.01583,2.01808,2.01429,2.01722,65000000.0
2008-12-02 01:35:00,2.01395,2.01963,2.01395,2.01633,48000000.0
2008-12-02 01:40:00,2.01628,2.01972,2.01454,2.01799,43000000.0
2008-12-02 01:45:00,2.01889,2.0201,2.01461,2.0201,45000000.0
2008-12-02 01:50:00,2.01766,2.02218,2.01684,2.02101,43000000.0
2008-12-02 01:55:00,2.01892,2.02087,2.01678,2.01716,37000000.0
2008-12-02 02:00:00,2.01588,2.02049,2.01588,2.01705,37000000.0
2008-12-02 02:05:00,2.02084,2.02221,2.01757,2.01819,43000000.0
2008-12-02 02:10:00,2.02092,2.0225,2.01736,2.02091,42000000.0
2008-12-02 02:15:00,2.02278,2.02409,2.01902,2.01902,38000000.0
2008-12-02 02:20:00,2.02166,2.02375,2.01935,2.01935,46000000.0
2008-12-02 02:25:00,2.01938,2.02268,2.01906,2.01973,44000000.0
2008-12-02 02:30:00,2.02326,2.0246,2.01981,2.02108,45000000.0
2008-12-02 02:35:00,2.02355,2.02409,2.02063,2.02162,29000000.0
2008-12-02 02:40:00,2.02101,2.02501,2.02101,2.024,40000000.0
2008-12-02 02:45:00,2.0253,2.02601,2.02162,2.02601,41000000.0
2008-12-02 02:50:00,2.02526,2.02544,2.02004,2.02004,41000000.0
2008-12-02 02:55:00,2.02098,2.02352,2.0193,2.02297,43000000.0
2008-12-02 03:00:00,2.02432,2.02432,2.01954,2.02143,47000000.0
2008-12-02 03:05:00,2.02177,2.02369,2.01847,2.01895,42000000.0
2008-12-02 03:10:00,2.02071,2.02119,2.01696,2.02069,51000000.0
2008-12-02 03:15:00,2.01804,2.02219,2.01804,2.02174,44000000.0
2008-12-02 03:20:00,2.01836,2.02476,2.01836,2.02387,42000000.0
2008-12-02 03:25:00,2.02299,2.02465,2.02019,2.02384,39000000.0
2008-12-02 03:30:00,2.02373,2.02487,2.02006,2.02402,42000000.0
2008-12-02 03:35:00,2.02036,2.02327,2.0198,2.02327,44000000.0
2008-12-02 03:40:00,2.01993,2.0277,2.01993,2.0277,45000000.0
2008-12-02 03:45:00,2.02721,2.02922,2.02459,2.02922,43000000.0
2008-12-02 03:50:00,2.02698,2.03079,2.02561,2.03079,38000000.0
2008-12-02 03:55:00,2.02681,2.02982,2.02621,2.02959,44000000.0
2008-12-02 04:00:00,2.02955,2.02993,2.02626,2.02626,42000000.0
2008-12-02 04:05:00,2.02959,2.02959,2.02511,2.02906,44000000.0
2008-12-02 04:10:00,2.02668,2.02891,2.02514,2.02632,41000000.0
2008-12-02 04:15:00,2.02979,2.0298,2.02603,2.02891,41000000.0
2008-12-02 04:20:00,2.02595,2.02919,2.02589,2.02894,21000000.0
2008-12-02 04:25:00,2.02595,2.03127,2.02593,2.03127,46000000.0
2008-12-02 04:30:00,2.02693,2.02981,2.02667,2.02981,40000000.0
2008-12-02 04:35:00,2.03006,2.03006,2.02583,2.02725,47000000.0
2008-12-02 04:40:00,2.0295,2.02975,2.02632,2.02899,38000000.0
2008-12-02 04:45:00,2.03045,2.03045,2.02598,2.02598,45000000.0
2008-12-02 04:50:00,2.02854,2.02907,2.02441,2.0281,41000000.0
2008-12-02 04:55:00,2.02507,2.02819,2.02473,2.02525,45000000.0
2008-12-02 05:00:00,2.02854,2.02854,2.02461,2.02796,42000000.0
2008-12-02 05:05:00,2.02472,2.02889,2.02472,2.02889,57000000.0
2008-12-02 05:10:00,2.02647,2.03017,2.02596,2.03017,32000000.0
2008-12-02 05:15:00,2.02601,2.02822,2.02578,2.02822,16000000.0
2008-12-02 05:20:00,2.02539,2.02885,2.02523,2.0286,46000000.0
2008-12-02 05:25:00,2.02623,2.02961,2.02569,2.02956,76000000.0
2008-12-02 05:30:00,2.03034,2.03034,2.02534,2.02587,59000000.0
2008-12-02 05:35:00,2.02661,2.02949,2.02543,2.02823,42000000.0
2008-12-02 05:40:00,2.02546,2.02916,2.02544,2.02787,77000000.0
2008-12-02 05:45:00,2.02993,2.02993,2.02379,2.02416,53000000.0
2008-12-02 05:50:00,2.02428,2.02728,2.02346,2.027,86000000.0
2008-12-02 05:55:00,2.02417,2.02691,2.02355,2.02668,52000000.0
2008-12-02 06:00:00,2.02638,2.02724,2.02322,2.02715,46000000.0
2008-12-02 06:05:00,2.02399,2.02801,2.0236,2.0257,42000000.0
2008-12-02 06:10:00,2.02836,2.02891,2.02549,2.02868,34000000.0
2008-12-02 06:15:00,2.02895,2.02895,2.02466,2.0283,44000000.0
2008-12-02 06:20:00,2.02454,2.02817,2.02445,2.02447,39000000.0
2008-12-02 06:25:00,2.02786,2.02787,2.02392,2.02787,43000000.0
2008-12-02 06:30:00,2.02835,2.02918,2.02534,2.02918,46000000.0
2008-12-02 06:35:00,2.0257,2.02967,2.02551,2.02917,40000000.0
2008-12-02 06:40:00,2.02671,2.03033,2.02592,2.03022,45000000.0
2008-12-02 06:45:00,2.02765,2.03069,2.02634,2.03,39000000.0
2008-12-02 06:50:00,2.03054,2.03054,2.0264,2.02981,40000000.0
2008-12-02 06:55:00,2.02937,2.03085,2.02662,2.02786,65000000.0
2008-12-02 07:00:00,2.03205,2.03205,2.02802,2.03063,58000000.0
2008-12-02 07:05:00,2.02699,2.03066,2.02687,2.03035,40000000.0
2008-12-02 07:10:00,2.03018,2.03048,2.02695,2.03011,73000000.0
2008-12-02 07:15:00,2.03127,2.03127,2.02688,2.02958,65000000.0
2008-12-02 07:20:00,2.02651,2.02988,2.02639,2.02969,89000000.0
2008-12-02 07:25:00,2.02602,2.02989,2.02566,2.02966,70000000.0
2008-12-02 07:30:00,2.03067,2.03149,2.02673,2.02675,92000000.0
2008-12-02 07:35:00,2.02952,2.02952,2.02508,2.02634,116000000.0
2008-12-02 07:40:00,2.02967,2.02967,2.02491,2.02516,58000000.0
2008-12-02 07:45:00,2.029,2.029,2.02246,2.02364,46000000.0
2008-12-02 07:50:00,2.02351,2.02739,2.02289,2.02622,78000000.0
2008-12-02 07:55:00,2.02317,2.03112,2.023,2.03043,78000000.0
2008-12-02 08:00:00,2.03107,2.03167,2.02783,2.03091,72000000.0
2008-12-02 08:05:00,2.02805,2.03225,2.02805,2.02812,102000000.0
2008-12-02 08:10:00,2.02777,2.03135,2.02707,2.03127,77000000.0
2008-12-02 08:15:00,2.02879,2.03441,2.02749,2.03441,41000000.0
2008-12-02 08:20:00,2.03118,2.03484,2.03106,2.03462,41000000.0
2008-12-02 08:25:00,2.03461,2.03461,2.02997,2.03072,41000000.0
2008-12-02 08:30:00,2.0338,2.03494,2.03017,2.03139,47000000.0
2008-12-02 08:35:00,2.03239,2.03993,2.03175,2.03677,36000000.0
2008-12-02 08:40:00,2.035,2.03788,2.03265,2.03344,38000000.0
2008-12-02 08:45:00,2.03713,2.03713,2.03119,2.03599,44000000.0
2008-12-02 08:50:00,2.03585,2.04115,2.03375,2.04103,46000000.0
2008-12-02 08:55:00,2.03907,2.04435,2.03839,2.04064,40000000.0
2008-12-02 09:00:00,2.04043,2.04521,2.04043,2.04053,42000000.0
2008-12-02 09:05:00,2.0416,2.0456,2.04001,2.0456,44000000.0
2008-12-02 09:10:00,2.04146,2.04375,2.03692,2.04134,40000000.0
2008-12-02 09:15:00,2.03778,2.04369,2.03778,2.04141,44000000.0
2008-12-02 09:20:00,2.04492,2.04492,2.04094,2.04094,37000000.0
2008-12-02 09:25:00,2.04036,2.04567,2.04031,2.04134,41000000.0
2008-12-02 09:30:00,2.04433,2.04476,2.0342,2.03675,41000000.0
2008-12-02 09:35:00,2.03506,2.04098,2.03341,2.03615,40000000.0
2008-12-02 09:40:00,2.03605,2.03998,2.0346,2.03543,46000000.0
2008-12-02 09:45:00,2.03703,2.0418,2.03483,2.0418,50000000.0
2008-12-02 09:50:00,2.03856,2.04157,2.03542,2.03776,40000000.0
2008-12-02 09:55:00,2.03867,2.03867,2.03251,2.03643,39000000.0
2008-12-02 10:00:00,2.03416,2.03835,2.03195,2.03195,48000000.0
2008-12-02 10:05:00,2.03119,2.03488,2.0286,2.03021,48000000.0
2008-12-02 10:10:00,2.02951,2.03523,2.02944,2.02944,41000000.0
2008-12-02 10:15:00,2.03052,2.03806,2.02977,2.03802,47000000.0
2008-12-02 10:20:00,2.03757,2.03892,2.03533,2.03613,39000000.0
2008-12-02 10:25:00,2.03536,2.03898,2.03512,2.03812,45000000.0
2008-12-02 10:30:00,2.03909,2.04127,2.03868,2.03984,51000000.0
2008-12-02 10:35:00,2.03935,2.04022,2.03775,2.03801,50000000.0
2008-12-02 10:40:00,2.03734,2.03962,2.03723,2.03955,41000000.0
2008-12-02 10:45:00,2.03973,2.03973,2.03764,2.03846,40000000.0
2008-12-02 10:50:00,2.03828,2.03828,2.03272,2.03317,39000000.0
2008-12-02 10:55:00,2.03289,2.03452,2.03187,2.03364,41000000.0
2008-12-02 11:00:00,2.03372,2.03511,2.03372,2.03463,43000000.0
2008-12-02 11:05:00,2.03553,2.03799,2.03432,2.03473,43000000.0
2008-12-02 11:10:00,2.03326,2.03561,2.03285,2.03478,46000000.0
2008-12-02 11:15:00,2.03558,2.03757,2.03411,2.03578,41000000.0
2008-12-02 11:20:00,2.03443,2.03824,2.03393,2.03393,47000000.0
2008-12-02 11:25:00,2.03533,2.03771,2.03474,2.03626,45000000.0
2008-12-02 11:30:00,2.03432,2.03678,2.03276,2.03282,42000000.0
2008-12-02 11:35:00,2.03577,2.03586,2.03101,2.03286,45000000.0
2008-12-02 11:40:00,2.03279,2.03463,2.03034,2.03312,50000000.0
2008-12-02 11:45:00,2.03277,2.03403,2.03098,2.03403,43000000.0
2008-12-02 11:50:00,2.03335,2.03343,2.02812,2.02907,46000000.0
2008-12-02 11:55:00,2.02755,2.02872,2.02451,2.0285,46000000.0
2008-12-02 12:00:00,2.02925,2.02945,2.02475,2.02747,40000000.0
2008-12-02 12:05:00,2.02794,2.02852,2.02544,2.02735,38000000.0
2008-12-02 12:10:00,2.02761,2.02779,2.0238,2.0238,40000000.0
2008-12-02 12:15:00,2.02553,2.02553,2.02028,2.02308,47000000.0
2008-12-02 12:20:00,2.02512,2.02512,2.01858,2.02104,42000000.0
2008-12-02 12:25:00,2.02038,2.02278,2.01888,2.0218,51000000.0
2008-12-02 12:30:00,2.02169,2.02169,2.01639,2.01756,46000000.0
2008-12-02 12:35:00,2.01877,2.02003,2.0167,2.02003,45000000.0
2008-12-02 12:40:00,2.01858,2.02346,2.01835,2.0227,46000000.0
2008-12-02 12:45:00,2.02351,2.02516,2.02071,2.02489,47000000.0
2008-12-02 12:50:00,2.02432,2.02468,2.02135,2.0246,44000000.0
2008-12-02 12:55:00,2.02399,2.02428,2.02162,2.02169,42000000.0
2008-12-02 13:00:00,2.02411,2.0259,2.02229,2.02472,43000000.0
2008-12-02 13:05:00,2.02275,2.0235,2.01676,2.01792,46000000.0
2008-12-02 13:10:00,2.01883,2.0199,2.01674,2.01697,47000000.0
2008-12-02 13:15:00,2.0178,2.01931,2.01472,2.01841,47000000.0
2008-12-02 13:20:00,2.01849,2.01928,2.01429,2.01516,42000000.0
2008-12-02 13:25:00,2.0152,2.01591,2.01288,2.01506,43000000.0
2008-12-02 13:30:00,2.01394,2.0168,2.01265,2.01594,43000000.0
2008-12-02 13:35:00,2.01404,2.01748,2.01404,2.01531,42000000.0
2008-12-02 13:40:00,2.01409,2.01545,2.01215,2.01219,45000000.0
2008-12-02 13:45:00,2.01363,2.0137,2.01052,2.01107,46000000.0
2008-12-02 13:50:00,2.01188,2.01258,2.00929,2.0103,45000000.0
2008-12-02 13:55:00,2.00977,2.01168,2.0089,2.01062,46000000.0
2008-12-02 14:00:00,2.01131,2.01143,2.00636,2.00831,42000000.0
2008-12-02 14:05:00,2.00854,2.01028,2.00712,2.00742,47000000.0
2008-12-02 14:10:00,2.00959,2.01229,2.00803,2.0081,51000000.0
2008-12-02 14:15:00,2.00818,2.01176,2.00729,2.00779,44000000.0
2008-12-02 14:20:00,2.00931,2.01,2.00691,2.01,43000000.0
2008-12-02 14:25:00,2.00894,2.0135,2.00894,2.01283,38000000.0
2008-12-02 14:30:00,2.01325,2.01361,2.01019,2.01143,46000000.0
2008-12-02 14:35:00,2.01443,2.01694,2.01219,2.01432,45000000.0
2008-12-02 14:40:00,2.01527,2.01674,2.01349,2.01437,45000000.0
2008-12-02 14:45:00,2.01359,2.0167,2.01249,2.01528,50000000.0
2008-12-02 14:50:00,2.01606,2.01726,2.01331,2.01687,42000000.0
2008-12-02 14:55:00,2.0151,2.02014,2.01473,2.02006,42000000.0
2008-12-02 15:00:00,2.01856,2.01856,2.01387,2.0172,44000000.0
2008-12-02 15:05:00,2.01599,2.02007,2.01534,2.01815,46000000.0
2008-12-02 15:10:00,2.01957,2.01993,2.01432,2.0145,47000000.0
2008-12-02 15:15:00,2.01624,2.01821,2.01503,2.01801,42000000.0
2008-12-02 15:20:00,2.01661,2.02155,2.01637,2.01889,41000000.0
2008-12-02 15:25:00,2.01971,2.02364,2.0189,2.02217,49000000.0
2008-12-02 15:30:00,2.02049,2.02194,2.0196,2.02053,46000000.0
2008-12-02 15:35:00,2.02264,2.0245,2.02021,2.0213,47000000.0
2008-12-02 15:40:00,2.02165,2.02238,2.01924,2.02045,46000000.0
2008-12-02 15:45:00,2.02124,2.02124,2.01817,2.01957,40000000.0
2008-12-02 15:50:00,2.0209,2.02335,2.01883,2.01939,48000000.0
2008-12-02 15:55:00,2.01976,2.02103,2.01842,2.02103,40000000.0
2008-12-02 16:00:00,2.02134,2.02495,2.01973,2.02137,35000000.0
2008-12-02 16:05:00,2.02198,2.02529,2.02068,2.02419,48000000.0
2008-12-02 16:10:00,2.0241,2.02563,2.02153,2.02517,48000000.0
2008-12-02 16:15:00,2.02431,2.02661,2.02426,2.02426,45000000.0
2008-12-02 16:20:00,2.02252,2.02589,2.02201,2.02456,51000000.0
2008-12-02 16:25:00,2.02521,2.03154,2.02521,2.03091,38000000.0
2008-12-02 16:30:00,2.02984,2.03184,2.02845,2.03143,45000000.0
2008-12-02 16:35:00,2.02939,2.03456,2.02938,2.03216,37000000.0
2008-12-02 16:40:00,2.03265,2.03595,2.03114,2.03502,45000000.0
2008-12-02 16:45:00,2.03451,2.03531,2.03258,2.03376,41000000.0
2008-12-02 16:50:00,2.03322,2.0347,2.03171,2.03239,46000000.0
2008-12-02 16:55:00,2.03416,2.0347,2.03145,2.0327,41000000.0
2008-12-02 17:00:00,2.03227,2.03461,2.03201,2.03298,42000000.0
2008-12-02 17:05:00,2.03281,2.03281,2.02814,2.03109,43000000.0
2008-12-02 17:10:00,2.03042,2.03138,2.02568,2.02568,49000000.0
2008-12-02 17:15:00,2.02752,2.0313,2.02571,2.02979,42000000.0
2008-12-02 17:20:00,2.02853,2.03027,2.02345,2.0257,45000000.0
2008-12-02 17:25:00,2.02578,2.02578,2.01927,2.02056,45000000.0
2008-12-02 17:30:00,2.02087,2.02327,2.01373,2.01632,36000000.0
2008-12-02 17:35:00,2.01581,2.01581,2.01274,2.01461,43000000.0
2008-12-02 17:40:00,2.01334,2.01498,2.01256,2.01428,38000000.0
2008-12-02 17:45:00,2.01344,2.01664,2.01287,2.01557,54000000.0
2008-12-02 17:50:00,2.01446,2.01778,2.01413,2.01778,45000000.0
2008-12-02 17:55:00,2.01811,2.01871,2.01533,2.01533,43000000.0
2008-12-02 18:00:00,2.01637,2.02049,2.016,2.01769,42000000.0
2008-12-02 18:05:00,2.02007,2.02015,2.01824,2.01875,42000000.0
2008-12-02 18:10:00,2.02023,2.02038,2.01721,2.01809,43000000.0
2008-12-02 18:15:00,2.01587,2.01847,2.01495,2.01714,42000000.0
2008-12-02 18:20:00,2.0185,2.01877,2.01412,2.0157,44000000.0
2008-12-02 18:25:00,2.01599,2.01621,2.01234,2.01371,47000000.0
2008-12-02 18:30:00,2.01434,2.01463,2.00988,2.01065,44000000.0
2008-12-02 18:35:00,2.01236,2.01416,2.01095,2.01348,42000000.0
2008-12-02 18:40:00,2.01378,2.01411,2.01037,2.01037,45000000.0
2008-12-02 18:45:00,2.01147,2.01474,2.00877,2.00893,43000000.0
2008-12-02 18:50:00,2.00875,2.00875,2.00252,2.00539,45000000.0
2008-12-02 18:55:00,2.00384,2.00678,2.00381,2.00674,41000000.0
2008-12-02 19:00:00,2.00705,2.01231,2.00577,2.00727,47000000.0
2008-12-02 19:05:00,2.00625,2.00872,2.00597,2.00798,46000000.0
2008-12-02 19:10:00,2.00773,2.00797,2.00427,2.00756,45000000.0
2008-12-02 19:15:00,2.00593,2.01159,2.00593,2.01159,47000000.0
2008-12-02 19:20:00,2.01092,2.01382,2.0096,2.01152,50000000.0
2008-12-02 19:25:00,2.01211,2.01521,2.01211,2.01256,45000000.0
2008-12-02 19:30:00,2.01277,2.01378,2.00795,2.01278,44000000.0
2008-12-02 19:35:00,2.01362,2.01616,2.00777,2.01524,43000000.0
2008-12-02 19:40:00,2.0142,2.01562,2.00768,2.00882,47000000.0
2008-12-02 19:45:00,2.00997,2.01409,2.00881,2.01354,46000000.0
2008-12-02 19:50:00,2.01033,2.01221,2.00739,2.01063,36000000.0
2008-12-02 19:55:00,2.00807,2.01304,2.00765,2.0121,41000000.0
2008-12-02 20:00:00,2.01089,2.01089,2.00666,2.00995,41000000.0
2008-12-02 20:05:00,2.00715,2.00901,2.00511,2.00835,42000000.0
2008-12-02 20:10:00,2.00632,2.00918,2.00466,2.00918,39000000.0
2008-12-02 20:15:00,2.01024,2.01042,2.00633,2.00633,44000000.0
2008-12-02 20:20:00,2.00855,2.01112,2.00693,2.00693,44000000.0
2008-12-02 20:25:00,2.00709,2.01065,2.00448,2.00549,45000000.0
2008-12-02 20:30:00,2.0083,2.00949,2.00408,2.00585,45000000.0
2008-12-02 20:35:00,2.00847,2.00999,2.00451,2.00638,44000000.0
2008-12-02 20:40:00,2.00469,2.00767,2.00364,2.00673,40000000.0
2008-12-02 20:45:00,2.00647,2.00785,2.00451,2.00785,42000000.0
2008-12-02 20:50:00,2.00467,2.01185,2.00444,2.01116,46000000.0
2008-12-02 20:55:00,2.0118,2.01235,2.00809,2.01019,42000000.0
2008-12-02 21:00:00,2.0128,2.01317,2.00887,2.00891,45000000.0
2008-12-02 21:05:00,2.0117,2.01569,2.00948,2.01343,42000000.0
2008-12-02 21:10:00,2.01316,2.01417,2.00884,2.01005,46000000.0
2008-12-02 21:15:00,2.01205,2.01205,2.00474,2.00474,49000000.0
2008-12-02 21:20:00,2.00411,2.00942,2.00356,2.00628,47000000.0
2008-12-02 21:25:00,2.00593,2.01061,2.00509,2.00825,52000000.0
2008-12-02 21:30:00,2.01208,2.01274,2.00725,2.00725,45000000.0
2008-12-02 21:35:00,2.00975,2.0124,2.00622,2.00853,48000000.0
2008-12-02 21:40:00,2.014,2.01523,2.00986,2.01288,45000000.0
2008-12-02 21:45:00,2.01388,2.01427,2.00999,2.01427,42000000.0
2008-12-02 21:50:00,2.01045,2.01792,2.00995,2.01182,37000000.0
2008-12-02 21:55:00,2.0132,2.01569,2.01078,2.01321,42000000.0
2008-12-02 22:00:00,2.01058,2.0126,2.00902,2.0105,44000000.0
2008-12-02 22:05:00,2.01039,2.01102,2.00691,2.01063,38000000.0
2008-12-02 22:10:00,2.00756,2.01128,2.00731,2.01012,40000000.0
2008-12-02 22:15:00,2.01141,2.0125,2.008,2.01069,40000000.0
2008-12-02 22:20:00,2.01106,2.01538,2.00911,2.01212,42000000.0
2008-12-02 22:25:00,2.01435,2.01541,2.00973,2.01032,43000000.0
2008-12-02 22:30:00,2.01525,2.01903,2.00943,2.01103,38000000.0
2008-12-02 22:35:00,2.01276,2.01624,2.01276,2.01538,44000000.0
2008-12-02 22:40:00,2.01281,2.01863,2.00891,2.01488,48000000.0
2008-12-02 22:45:00,2.01182,2.01492,2.00702,2.0075,45000000.0
2008-12-02 22:50:00,2.01194,2.01608,2.0082,2.0082,46000000.0
2008-12-02 22:55:00,2.0097,2.01346,2.00799,2.008,48000000.0
2008-12-02 23:00:00,2.01092,2.01157,2.00727,2.01157,42000000.0
2008-12-02 23:05:00,2.00763,2.01132,2.00763,2.01003,33000000.0
2008-12-02 23:10:00,2.00718,2.01122,2.00718,2.00995,43000000.0
2008-12-02 23:15:00,2.00945,2.01051,2.00685,2.00702,44000000.0
2008-12-02 23:20:00,2.00684,2.01151,2.00657,2.00924,40000000.0
2008-12-02 23:25:00,2.00455,2.00953,2.00323,2.00868,44000000.0
2008-12-02 23:30:00,2.00887,2.00887,2.00301,2.00642,43000000.0
2008-12-02 23:35:00,2.00568,2.00609,2.0023,2.00485,37000000.0
2008-12-02 23:40:00,2.00254,2.00621,2.0025,2.00262,40000000.0
2008-12-02 23:45:00,2.01047,2.01047,2.00267,2.00347,46000000.0
2008-12-02 23:50:00,2.003,2.00935,2.003,2.0087,49000000.0
2008-12-02 23:55:00,2.00948,2.01264,2.00655,2.01,45000000.0
2008-12-03 00:00:00,2.00913,2.00977,2.00591,2.00643,46000000.0
2008-12-03 00:05:00,2.00642,2.01048,2.00641,2.01048,36000000.0
2008-12-03 00:10:00,2.00772,2.01056,2.00644,2.00998,47000000.0
2008-12-03 00:15:00,2.01242,2.01242,2.00695,2.00695,34000000.0
2008-12-03 00:20:00,2.00982,2.01012,2.00696,2.00719,32000000.0
2008-12-03 00:25:00,2.01032,2.01141,2.00669,2.01116,40000000.0
2008-12-03 00:30:00,2.01554,2.01556,2.0074,2.01123,41000000.0
2008-12-03 00:35:00,2.0101,2.01456,2.0085,2.0085,26000000.0
2008-12-03 00:40:00,2.01125,2.01215,2.00861,2.0112,42000000.0
2008-12-03 00:45:00,2.01417,2.01417,2.00797,2.01116,49000000.0
2008-12-03 00:50:00,2.00815,2.01184,2.00814,2.01167,26000000.0
2008-12-03 00:55:00,2.00843,2.01309,2.00843,2.01309,58000000.0
2008-12-03 01:00:00,2.01487,2.01487,2.00742,2.00766,64000000.0
2008-12-03 01:05:00,2.0081,2.01077,2.00612,2.00739,46000000.0
2008-12-03 01:10:00,2.00853,2.01124,2.00768,2.00836,33000000.0
2008-12-03 01:15:00,2.01382,2.01382,2.00764,2.01118,35000000.0
2008-12-03 01:20:00,2.01135,2.01193,2.00729,2.00729,44000000.0
2008-12-03 01:25:00,2.00979,2.00991,2.00609,2.00704,59000000.0
2008-12-03 01:30:00,2.01072,2.01185,2.00647,2.00955,65000000.0
2008-12-03 01:35:00,2.0063,2.01006,2.0063,2.00964,48000000.0
2008-12-03 01:40:00,2.00917,2.00967,2.00536,2.00753,43000000.0
2008-12-03 01:45:00,2.00926,2.00992,2.00509,2.00809,45000000.0
2008-12-03 01:50:00,2.00513,2.0089,2.00467,2.0076,43000000.0
2008-12-03 01:55:00,2.00528,2.00991,2.00528,2.00735,36000000.0
2008-12-03 02:00:00,2.00875,2.0098,2.00585,2.0098,29000000.0
2008-12-03 02:05:00,2.00717,2.00948,2.00556,2.00571,47000000.0
2008-12-03 02:10:00,2.00625,2.00805,2.00432,2.00456,34000000.0
2008-12-03 02:15:00,2.00587,2.00862,2.00513,2.00773,38000000.0
2008-12-03 02:20:00,2.00746,2.00839,2.00492,2.00813,46000000.0
2008-12-03 02:25:00,2.00749,2.00822,2.0042,2.00822,50000000.0
2008-12-03 02:30:00,2.0097,2.0097,2.00475,2.00604,43000000.0
2008-12-03 02:35:00,2.00647,2.00988,2.00525,2.00702,38000000.0
2008-12-03 02:40:00,2.0059,2.01079,2.00572,2.00874,33000000.0
2008-12-03 02:45:00,2.0078,2.01128,2.00609,2.00816,41000000.0
2008-12-03 02:50:00,2.00532,2.00796,2.004,2.00438,43000000.0
2008-12-03 02:55:00,2.00719,2.00786,2.00422,2.00705,43000000.0
2008-12-03 03:00:00,2.00878,2.00878,2.0034,2.00773,42000000.0
2008-12-03 03:05:00,2.00675,2.00857,2.00417,2.00508,42000000.0
2008-12-03 03:10:00,2.00726,2.00776,2.00349,2.00713,50000000.0
2008-12-03 03:15:00,2.00896,2.00896,2.00385,2.00796,46000000.0
2008-12-03 03:20:00,2.0042,2.00834,2.0039,2.00571,42000000.0
2008-12-03 03:25:00,2.00878,2.00899,2.00491,2.00869,39000000.0
2008-12-03 03:30:00,2.00897,2.00897,2.00449,2.00557,40000000.0
2008-12-03 03:35:00,2.00561,2.00994,2.00561,2.00994,44000000.0
2008-12-03 03:40:00,2.00746,2.01123,2.00649,2.00747,45000000.0
2008-12-03 03:45:00,2.01101,2.01101,2.00608,2.0097,43000000.0
2008-12-03 03:50:00,2.01008,2.01019,2.00648,2.00912,38000000.0
2008-12-03 03:55:00,2.00641,2.01004,2.00618,2.00923,44000000.0
2008-12-03 04:00:00,2.01099,2.01099,2.00687,2.01016,35000000.0
2008-12-03 04:05:00,2.00659,2.01057,2.00659,2.01036,44000000.0
2008-12-03 04:10:00,2.00667,2.01091,2.00667,2.01091,37000000.0
2008-12-03 04:15:00,2.0111,2.01199,2.00756,2.00963,41000000.0
2008-12-03 04:20:00,2.01049,2.01073,2.00684,2.00715,37000000.0
2008-12-03 04:25:00,2.00948,2.01053,2.00672,2.01047,46000000.0
2008-12-03 04:30:00,2.01245,2.01256,2.00763,2.0114,40000000.0
2008-12-03 04:35:00,2.00932,2.0128,2.00868,2.00874,47000000.0
2008-12-03 04:40:00,2.01242,2.01247,2.00854,2.0107,35000000.0
2008-12-03 04:45:00,2.0129,2.0129,2.00831,2.01223,42000000.0
2008-12-03 04:50:00,2.00888,2.01281,2.00879,2.01007,41000000.0
2008-12-03 04:55:00,2.01054,2.0139,2.00882,2.01307,45000000.0
2008-12-03 05:00:00,2.01372,2.01372,2.00924,2.00959,42000000.0
2008-12-03 05:05:00,2.01185,2.01239,2.00831,2.01227,57000000.0
2008-12-03 05:10:00,2.01146,2.01232,2.00806,2.0122,39000000.0
2008-12-03 05:15:00,2.01409,2.01409,2.0085,2.00938,44000000.0
2008-12-03 05:20:00,2.01098,2.0127,2.00886,2.0127,46000000.0
2008-12-03 05:25:00,2.00972,2.01323,2.00957,2.01323,76000000.0
2008-12-03 05:30:00,2.01505,2.01505,2.01016,2.01406,59000000.0
2008-12-03 05:35:00,2.01362,2.01557,2.01155,2.01463,40000000.0
2008-12-03 05:40:00,2.01198,2.01594,2.01131,2.01443,79000000.0
2008-12-03 05:45:00,2.01601,2.01601,2.01071,2.01346,53000000.0
2008-12-03 05:50:00,2.00995,2.01478,2.00911,2.01373,86000000.0
2008-12-03 05:55:00,2.01042,2.01522,2.01019,2.0149,52000000.0
2008-12-03 06:00:00,2.01558,2.01593,2.00946,2.0112,46000000.0
2008-12-03 06:05:00,2.01322,2.01392,2.00967,2.01245,42000000.0
2008-12-03 06:10:00,2.00902,2.01333,2.00882,2.01221,44000000.0
2008-12-03 06:15:00,2.01331,2.01389,2.0097,2.01353,44000000.0
2008-12-03 06:20:00,2.01246,2.01417,2.00968,2.01322,39000000.0
2008-12-03 06:25:00,2.00998,2.01374,2.00992,2.01347,26000000.0
2008-12-03 06:30:00,2.01456,2.01456,2.00908,2.01209,46000000.0
2008-12-03 06:35:00,2.01111,2.01268,2.00553,2.00984,40000000.0
2008-12-03 06:40:00,2.0097,2.01041,2.00656,2.00935,45000000.0
2008-12-03 06:45:00,2.01083,2.01083,2.00499,2.00793,39000000.0
2008-12-03 06:50:00,2.00539,2.009,2.00398,2.00828,40000000.0
2008-12-03 06:55:00,2.00823,2.00933,2.00534,2.00933,65000000.0
2008-12-03 07:00:00,2.01146,2.01146,2.00517,2.00567,58000000.0
2008-12-03 07:05:00,2.00508,2.00882,2.00508,2.00526,56000000.0
2008-12-03 07:10:00,2.00548,2.00876,2.00523,2.00876,73000000.0
2008-12-03 07:15:00,2.01013,2.01013,2.00584,2.00911,65000000.0
2008-12-03 07:20:00,2.00914,2.0102,2.00646,2.01012,82000000.0
2008-12-03 07:25:00,2.0071,2.01009,2.00529,2.00647,70000000.0
2008-12-03 07:30:00,2.00612,2.01117,2.00612,2.00781,92000000.0
2008-12-03 07:35:00,2.00712,2.01074,2.00706,2.01066,73000000.0
2008-12-03 07:40:00,2.01019,2.01133,2.00723,2.00806,58000000.0
2008-12-03 07:45:00,2.01144,2.0117,2.00791,2.01071,39000000.0
2008-12-03 07:50:00,2.0079,2.01194,2.0079,2.01193,78000000.0
2008-12-03 07:55:00,2.00839,2.01246,2.00838,2.01129,78000000.0
2008-12-03 08:00:00,2.0119,2.01298,2.00824,2.01267,72000000.0
2008-12-03 08:05:00,2.00963,2.01403,2.00906,2.01229,102000000.0
2008-12-03 08:10:00,2.00913,2.01249,2.00867,2.01249,77000000.0
2008-12-03 08:15:00,2.01003,2.01618,2.01001,2.01227,41000000.0
2008-12-03 08:20:00,2.01239,2.01674,2.01076,2.01105,41000000.0
2008-12-03 08:25:00,2.01176,2.01647,2.0114,2.01145,41000000.0
2008-12-03 08:30:00,2.01444,2.01444,2.00675,2.00675,47000000.0
2008-12-03 08:35:00,2.00693,2.00726,2.00293,2.00506,36000000.0
2008-12-03 08:40:00,2.0031,2.0053,2.00033,2.00033,38000000.0
2008-12-03 08:45:00,2.00416,2.00579,1.99879,2.00132,44000000.0
2008-12-03 08:50:00,2.00116,2.00411,1.99978,2.00381,46000000.0
2008-12-03 08:55:00,2.00429,2.00443,2.00029,2.0006,40000000.0
2008-12-03 09:00:00,2.00355,2.00554,2.00186,2.00476,42000000.0
2008-12-03 09:05:00,2.00525,2.00756,2.00132,2.00756,44000000.0
2008-12-03 09:10:00,2.00659,2.00725,2.00365,2.00626,40000000.0
2008-12-03 09:15:00,2.00746,2.00828,2.00383,2.00544,44000000.0
2008-12-03 09:20:00,2.00479,2.00849,2.00405,2.00521,37000000.0
2008-12-03 09:25:00,2.00791,2.00912,2.00303,2.00912,41000000.0
2008-12-03 09:30:00,2.00505,2.00807,2.00081,2.00081,41000000.0
2008-12-03 09:35:00,2.00457,2.00459,2.00006,2.00361,40000000.0
2008-12-03 09:40:00,2.00289,2.00289,1.99836,1.99896,46000000.0
2008-12-03 09:45:00,2.00213,2.00221,1.99303,1.99303,50000000.0
2008-12-03 09:50:00,1.99238,1.99687,1.99238,1.99392,40000000.0
2008-12-03 09:55:00,1.99436,1.99847,1.99298,1.99522,39000000.0
2008-12-03 10:00:00,1.9977,1.99862,1.99467,1.99699,48000000.0
2008-12-03 10:05:00,1.99954,2.00091,1.99687,2.00091,48000000.0
2008-12-03 10:10:00,2.00181,2.00344,1.99719,2.00344,41000000.0
2008-12-03 10:15:00,2.00377,2.00379,1.9988,2.00238,47000000.0
2008-12-03 10:20:00,1.99942,2.00457,1.9978,2.00457,39000000.0
2008-12-03 10:25:00,2.00161,2.00545,1.99942,1.99942,45000000.0
2008-12-03 10:30:00,2.00349,2.00509,1.99928,2.00421,51000000.0
2008-12-03 10:35:00,2.00353,2.00684,1.999,2.00684,50000000.0
2008-12-03 10:40:00,2.00702,2.00702,2.00127,2.00391,41000000.0
2008-12-03 10:45:00,2.00393,2.00776,2.00221,2.00701,40000000.0
2008-12-03 10:50:00,2.00891,2.00966,2.00604,2.00604,39000000.0
2008-12-03 10:55:00,2.00702,2.00853,2.00545,2.00765,41000000.0
2008-12-03 11:00:00,2.00661,2.01058,2.0055,2.0055,43000000.0
2008-12-03 11:05:00,2.00573,2.00656,2.00403,2.00578,43000000.0
2008-12-03 11:10:00,2.006,2.006,2.00285,2.00354,46000000.0
2008-12-03 11:15:00,2.00232,2.00428,2.00085,2.00205,41000000.0
2008-12-03 11:20:00,2.00231,2.00329,2.00014,2.00213,47000000.0
2008-12-03 11:25:00,2.00234,2.00266,1.99972,1.9999,45000000.0
2008-12-03 11:30:00,2.00042,2.00453,1.99991,1.99991,42000000.0
2008-12-03 11:35:00,1.99986,2.00146,1.99747,2.00104,45000000.0
2008-12-03 11:40:00,2.00118,2.00145,1.99757,2.00145,50000000.0
2008-12-03 11:45:00,1.99973,2.00198,1.99932,2.00085,43000000.0
2008-12-03 11:50:00,2.00077,2.00231,2.00013,2.00079,46000000.0
2008-12-03 11:55:00,2.00155,2.00155,1.99719,1.99979,46000000.0
2008-12-03 12:00:00,1.99901,1.99943,1.99635,1.99858,40000000.0
2008-12-03 12:05:00,1.99865,1.99973,1.99767,1.99881,38000000.0
2008-12-03 12:10:00,1.99771,1.99892,1.99454,1.99681,40000000.0
2008-12-03 12:15:00,1.99532,1.99743,1.99485,1.99586,47000000.0
2008-12-03 12:20:00,1.99593,1.99929,1.99552,1.99598,42000000.0
2008-12-03 12:25:00,1.99643,1.99656,1.99316,1.99398,51000000.0
2008-12-03 12:30:00,1.99483,1.99519,1.99104,1.99115,46000000.0
2008-12-03 12:35:00,1.99117,1.99445,1.99097,1.9927,45000000.0
2008-12-03 12:40:00,1.99256,1.99388,1.99105,1.99225,46000000.0
2008-12-03 12:45:00,1.99222,1.99417,1.99078,1.99289,47000000.0
2008-12-03 12:50:00,1.99279,1.99427,1.99173,1.99421,44000000.0
2008-12-03 12:55:00,1.993,1.99576,1.993,1.99515,42000000.0
2008-12-03 13:00:00,1.99503,1.99527,1.99257,1.9939,43000000.0
2008-12-03 13:05:00,1.99208,1.9944,1.99122,1.9944,46000000.0
2008-12-03 13:10:00,1.9935,1.99439,1.99042,1.99316,47000000.0
2008-12-03 13:15:00,1.99285,1.99324,1.99049,1.99281,47000000.0
2008-12-03 13:20:00,1.9919,1.9939,1.991,1.99261,42000000.0
2008-12-03 13:25:00,1.99287,1.99362,1.99137,1.99214,43000000.0
2008-12-03 13:30:00,1.99143,1.9955,1.99143,1.99419,43000000.0
2008-12-03 13:35:00,1.99513,1.99601,1.99327,1.99575,45000000.0
2008-12-03 13:40:00,1.99433,1.99792,1.99401,1.99765,45000000.0
2008-12-03 13:45:00,1.99661,1.99998,1.99526,1.99811,46000000.0
2008-12-03 13:50:00,1.99921,1.99929,1.99443,1.99736,45000000.0
2008-12-03 13:55:00,1.99631,1.99684,1.99336,1.99418,46000000.0
2008-12-03 14:00:00,1.99458,1.99541,1.991,1.99199,42000000.0
2008-12-03 14:05:00,1.99056,1.99242,1.98961,1.99089,47000000.0
2008-12-03 14:10:00,1.99158,1.99227,1.98647,1.98739,51000000.0
2008-12-03 14:15:00,1.98768,1.98944,1.98618,1.9881,44000000.0
2008-12-03 14:20:00,1.98866,1.98866,1.98557,1.98805,43000000.0
2008-12-03 14:25:00,1.98691,1.98882,1.98269,1.98393,38000000.0
2008-12-03 14:30:00,1.9841,1.98518,1.98131,1.9835,46000000.0
2008-12-03 14:35:00,1.98243,1.98677,1.98206,1.98677,45000000.0
2008-12-03 14:40:00,1.98648,1.98709,1.98443,1.98553,45000000.0
2008-12-03 14:45:00,1.98545,1.98905,1.98545,1.98679,50000000.0
2008-12-03 14:50:00,1.98765,1.9884,1.98531,1.98743,42000000.0
2008-12-03 14:55:00,1.98699,1.98922,1.98469,1.98905,42000000.0
2008-12-03 15:00:00,1.98726,1.98978,1.98706,1.98901,44000000.0
2008-12-03 15:05:00,1.98761,1.99007,1.98731,1.98798,46000000.0
2008-12-03 15:10:00,1.98802,1.99203,1.98699,1.98952,47000000.0
2008-12-03 15:15:00,1.99039,1.99314,1.99035,1.9915,42000000.0
2008-12-03 15:20:00,1.9894,1.99264,1.98911,1.99029,41000000.0
2008-12-03 15:25:00,1.99047,1.99527,1.98961,1.99518,49000000.0
2008-12-03 15:30:00,1.99391,1.99477,1.98796,1.98796,46000000.0
2008-12-03 15:35:00,1.98759,1.99041,1.98679,1.99006,47000000.0
2008-12-03 15:40:00,1.99043,1.99227,1.9876,1.99211,46000000.0
2008-12-03 15:45:00,1.99058,1.99262,1.98988,1.99178,40000000.0
2008-12-03 15:50:00,1.9922,1.99281,1.99009,1.99281,48000000.0
2008-12-03 15:55:00,1.9924,1.99268,1.98863,1.98926,40000000.0
2008-12-03 16:00:00,1.9904,1.99313,1.98871,1.99085,35000000.0
2008-12-03 16:05:00,1.99282,1.99488,1.99114,1.99353,48000000.0
2008-12-03 16:10:00,1.99411,1.99809,1.99411,1.99482,48000000.0
2008-12-03 16:15:00,1.99556,1.99624,1.99346,1.99351,45000000.0
2008-12-03 16:20:00,1.99483,1.99522,1.99242,1.99329,51000000.0
2008-12-03 16:25:00,1.99225,1.9946,1.98982,1.99292,38000000.0
2008-12-03 16:30:00,1.99293,1.99459,1.99009,1.99269,45000000.0
2008-12-03 16:35:00,1.99293,1.99414,1.99179,1.9925,37000000.0
2008-12-03 16:40:00,1.9925,1.99337,1.99097,1.99239,45000000.0
2008-12-03 16:45:00,1.99235,1.99269,1.98962,1.99222,41000000.0
2008-12-03 16:50:00,1.99073,1.99333,1.9907,1.99241,46000000.0
2008-12-03 16:55:00,1.99056,1.99246,1.98336,1.98371,41000000.0
2008-12-03 17:00:00,1.98503,1.98741,1.98466,1.98677,42000000.0
2008-12-03 17:05:00,1.98651,1.98693,1.98357,1.98579,43000000.0
2008-12-03 17:10:00,1.98436,1.98879,1.98282,1.98292,49000000.0
2008-12-03 17:15:00,1.98283,1.98383,1.9817,1.982,42000000.0
2008-12-03 17:20:00,1.98278,1.98451,1.98081,1.98169,45000000.0
2008-12-03 17:25:00,1.98136,1.98228,1.9796,1.98207,45000000.0
2008-12-03 17:30:00,1.98108,1.98173,1.97922,1.98119,36000000.0
2008-12-03 17:35:00,1.98093,1.98264,1.97919,1.98052,43000000.0
2008-12-03 17:40:00,1.98103,1.98209,1.97959,1.98209,38000000.0
2008-12-03 17:45:00,1.98168,1.98587,1.9815,1.98404,54000000.0
2008-12-03 17:50:00,1.98363,1.98747,1.98363,1.9849,45000000.0
2008-12-03 17:55:00,1.98381,1.98551,1.98252,1.98306,43000000.0
2008-12-03 18:00:00,1.98261,1.98485,1.98016,1.98206,42000000.0
2008-12-03 18:05:00,1.98244,1.98623,1.98152,1.98249,42000000.0
2008-12-03 18:10:00,1.98326,1.98619,1.98291,1.98387,43000000.0
2008-12-03 18:15:00,1.98367,1.98516,1.97997,1.98053,42000000.0
2008-12-03 18:20:00,1.97953,1.98132,1.97953,1.9807,44000000.0
2008-12-03 18:25:00,1.97995,1.98209,1.97882,1.97957,47000000.0
2008-12-03 18:30:00,1.98027,1.9836,1.97945,1.98024,44000000.0
2008-12-03 18:35:00,1.98,1.98179,1.97899,1.9797,42000000.0
2008-12-03 18:40:00,1.98042,1.98147,1.97933,1.97933,45000000.0
2008-12-03 18:45:00,1.9791,1.9819,1.9791,1.98118,43000000.0
2008-12-03 18:50:00,1.98125,1.9815,1.97971,1.9815,45000000.0
2008-12-03 18:55:00,1.98038,1.9812,1.97901,1.97934,41000000.0
2008-12-03 19:00:00,1.97828,1.97961,1.97756,1.97809,47000000.0
2008-12-03 19:05:00,1.97783,1.98132,1.97783,1.97889,46000000.0
2008-12-03 19:10:00,1.98072,1.98125,1.97863,1.98085,45000000.0
2008-12-03 19:15:00,1.98177,1.98296,1.97876,1.97998,47000000.0
2008-12-03 19:20:00,1.9788,1.98316,1.9788,1.98286,50000000.0
2008-12-03 19:25:00,1.9821,1.98431,1.9821,1.98385,45000000.0
2008-12-03 19:30:00,1.98264,1.9854,1.98264,1.98481,44000000.0
2008-12-03 19:35:00,1.98377,1.9862,1.98377,1.9862,43000000.0
2008-12-03 19:40:00,1.98599,1.98675,1.98516,1.98672,47000000.0
2008-12-03 19:45:00,1.98654,1.98816,1.98584,1.98722,46000000.0
2008-12-03 19:50:00,1.98614,1.98699,1.98224,1.98281,36000000.0
2008-12-03 19:55:00,1.9857,1.9869,1.98137,1.98137,41000000.0
2008-12-03 20:00:00,1.98263,1.98536,1.98059,1.98134,41000000.0
2008-12-03 20:05:00,1.98376,1.98455,1.97991,1.98451,42000000.0
2008-12-03 20:10:00,1.98156,1.98714,1.9801,1.9834,39000000.0
2008-12-03 20:15:00,1.98447,1.98804,1.98365,1.98804,44000000.0
2008-12-03 20:20:00,1.98492,1.98808,1.98366,1.98607,44000000.0
2008-12-03 20:25:00,1.98319,1.99041,1.98257,1.98941,45000000.0
2008-12-03 20:30:00,1.98915,1.99013,1.98472,1.98796,45000000.0
2008-12-03 20:35:00,1.99165,1.99173,1.98616,1.98739,44000000.0
2008-12-03 20:40:00,1.98752,1.99776,1.98627,1.99776,40000000.0
2008-12-03 20:45:00,1.99509,1.99636,1.99046,1.99552,42000000.0
2008-12-03 20:50:00,1.99662,1.99686,1.98869,1.98869,46000000.0
2008-12-03 20:55:00,1.98961,1.99374,1.98961,1.99318,42000000.0
2008-12-03 21:00:00,1.9924,1.99424,1.98937,1.98937,45000000.0
2008-12-03 21:05:00,1.99331,1.99343,1.98891,1.9909,42000000.0
2008-12-03 21:10:00,1.98986,1.99425,1.98986,1.99291,46000000.0
2008-12-03 21:15:00,1.99244,1.99357,1.99048,1.99048,45000000.0
2008-12-03 21:20:00,1.98998,1.99535,1.98998,1.99529,47000000.0
2008-12-03 21:25:00,1.99134,1.99475,1.98901,1.992,52000000.0
2008-12-03 21:30:00,1.99539,1.99596,1.98906,1.99214,45000000.0
2008-12-03 21:35:00,1.99315,1.99409,1.98805,1.99075,48000000.0
2008-12-03 21:40:00,1.98725,1.99285,1.98725,1.99173,45000000.0
2008-12-03 21:45:00,1.99286,1.99461,1.98971,1.98975,41000000.0
2008-12-03 21:50:00,1.9908,1.99413,1.99021,1.99243,38000000.0
2008-12-03 21:55:00,1.99072,1.99519,1.98875,1.99103,42000000.0
2008-12-03 22:00:00,1.9914,1.99149,1.98693,1.98764,44000000.0
2008-12-03 22:05:00,1.98695,1.99342,1.98687,1.99031,38000000.0
2008-12-03 22:10:00,1.99314,1.99426,1.98992,1.99426,40000000.0
2008-12-03 22:15:00,1.99473,1.99473,1.98953,1.99308,40000000.0
2008-12-03 22:20:00,1.99356,1.99397,1.99037,1.99037,42000000.0
2008-12-03 22:25:00,1.98967,1.99406,1.98938,1.99125,43000000.0
2008-12-03 22:30:00,1.9921,1.99407,1.98995,1.9939,38000000.0
2008-12-03 22:35:00,1.99082,1.99432,1.99058,1.99087,44000000.0
2008-12-03 22:40:00,1.99182,1.99469,1.9911,1.9911,48000000.0
2008-12-03 22:45:00,1.99371,1.99612,1.99228,1.99556,47000000.0
2008-12-03 22:50:00,1.99164,1.99563,1.99158,1.99273,49000000.0
2008-12-03 22:55:00,1.99327,1.99896,1.99241,1.99659,45000000.0
2008-12-03 23:00:00,2.0044,2.0044,1.99335,1.99421,42000000.0
2008-12-03 23:05:00,1.99424,1.99636,1.99025,1.99551,44000000.0
2008-12-03 23:10:00,1.9927,1.99547,1.99174,1.99547,43000000.0
2008-12-03 23:15:00,1.99898,1.99898,1.9922,1.99303,43000000.0
2008-12-03 23:20:00,1.99553,1.99644,1.99193,1.99487,40000000.0
2008-12-03 23:25:00,1.9923,1.99442,1.98978,1.98978,44000000.0
2008-12-03 23:30:00,1.99315,1.99668,1.98945,1.99668,43000000.0
2008-12-03 23:35:00,1.9969,1.9969,1.98987,1.99395,37000000.0
2008-12-03 23:40:00,1.99372,1.99711,1.99337,1.99337,40000000.0
2008-12-03 23:45:00,1.99702,1.99702,1.99316,1.99364,35000000.0
2008-12-03 23:50:00,1.99404,1.99498,1.98824,1.98868,49000000.0
2008-12-03 23:55:00,1.98991,1.99922,1.98991,1.99922,45000000.0
2008-12-04 00:00:00,1.99866,2.0036,1.9954,2.00267,46000000.0
2008-12-04 00:05:00,2.00367,2.00375,1.9961,1.99682,43000000.0
2008-12-04 00:10:00,1.99814,2.00449,1.99538,1.99538,47000000.0
2008-12-04 00:15:00,1.99573,1.9992,1.99223,1.9931,42000000.0
2008-12-04 00:20:00,1.99322,1.99829,1.988,1.988,38000000.0
2008-12-04 00:25:00,1.99513,1.99527,1.98752,1.98918,31000000.0
2008-12-04 00:30:00,1.99009,1.99501,1.98704,1.98704,41000000.0
2008-12-04 00:35:00,1.992,1.99695,1.98711,1.99672,44000000.0
2008-12-04 00:40:00,1.99701,1.99726,1.98915,1.98953,33000000.0
2008-12-04 00:45:00,1.99641,1.99641,1.98831,1.98831,49000000.0
2008-12-04 00:50:00,1.98951,1.99602,1.98871,1.99571,26000000.0
2008-12-04 00:55:00,1.99607,1.99614,1.98765,1.98862,53000000.0
2008-12-04 01:00:00,1.99513,1.99571,1.98761,1.99525,60000000.0
2008-12-04 01:05:00,1.98958,1.99584,1.98798,1.98828,46000000.0
2008-12-04 01:10:00,1.99618,1.99668,1.98865,1.99668,43000000.0
2008-12-04 01:15:00,1.99766,1.99767,1.98874,1.99636,44000000.0
2008-12-04 01:20:00,1.99498,1.99679,1.98717,1.99634,45000000.0
2008-12-04 01:25:00,1.99014,1.99676,1.98819,1.99553,49000000.0
2008-12-04 01:30:00,1.99436,1.99543,1.98591,1.99269,65000000.0
2008-12-04 01:35:00,1.99124,1.99262,1.98453,1.99262,48000000.0
2008-12-04 01:40:00,1.99084,1.9929,1.98511,1.99176,43000000.0
2008-12-04 01:45:00,1.99199,1.99249,1.98502,1.98585,45000000.0
2008-12-04 01:50:00,1.98481,1.99297,1.98481,1.99284,22000000.0
2008-12-04 01:55:00,1.98568,1.99267,1.98467,1.99228,33000000.0
2008-12-04 02:00:00,1.98627,1.99117,1.98407,1.98469,37000000.0
2008-12-04 02:05:00,1.9831,1.99099,1.9831,1.99023,43000000.0
2008-12-04 02:10:00,1.98538,1.9926,1.98532,1.99044,42000000.0
2008-12-04 02:15:00,1.99036,1.99257,1.98412,1.98435,38000000.0
2008-12-04 02:20:00,1.98566,1.99187,1.9834,1.98402,46000000.0
2008-12-04 02:25:00,1.98444,1.98984,1.98293,1.98379,49000000.0
2008-12-04 02:30:00,1.98916,1.99061,1.98223,1.99053,43000000.0
2008-12-04 02:35:00,1.98832,1.9906,1.98243,1.99024,38000000.0
2008-12-04 02:40:00,1.98241,1.99107,1.98241,1.98928,40000000.0
2008-12-04 02:45:00,1.9902,1.9916,1.98391,1.99047,41000000.0
2008-12-04 02:50:00,1.98551,1.99047,1.98089,1.98813,40000000.0
2008-12-04 02:55:00,1.98248,1.98918,1.98081,1.98781,43000000.0
2008-12-04 03:00:00,1.98785,1.9895,1.981,1.98236,43000000.0
2008-12-04 03:05:00,1.98333,1.98976,1.98147,1.98169,42000000.0
2008-12-04 03:10:00,1.98744,1.98957,1.98117,1.98903,49000000.0
2008-12-04 03:15:00,1.98992,1.98992,1.98244,1.98738,44000000.0
2008-12-04 03:20:00,1.98032,1.99008,1.98032,1.98837,31000000.0
2008-12-04 03:25:00,1.98174,1.98928,1.9816,1.98747,39000000.0
2008-12-04 03:30:00,1.98786,1.98875,1.98178,1.98875,30000000.0
2008-12-04 03:35:00,1.98371,1.9906,1.98183,1.9906,41000000.0
2008-12-04 03:40:00,1.99171,1.99218,1.9843,1.99153,45000000.0
2008-12-04 03:45:00,1.99124,1.99286,1.98404,1.98508,43000000.0
2008-12-04 03:50:00,1.98614,1.99264,1.98435,1.99247,38000000.0
2008-12-04 03:55:00,1.98581,1.99317,1.98458,1.9931,44000000.0
2008-12-04 04:00:00,1.99236,1.99236,1.98456,1.99161,42000000.0
2008-12-04 04:05:00,1.98726,1.99261,1.98472,1.99228,38000000.0
2008-12-04 04:10:00,1.99182,1.99323,1.98509,1.99317,37000000.0
2008-12-04 04:15:00,1.9923,1.99341,1.98507,1.98678,41000000.0
2008-12-04 04:20:00,1.98555,1.99362,1.98555,1.99203,37000000.0
2008-12-04 04:25:00,1.98651,1.99182,1.98536,1.9913,28000000.0
2008-12-04 04:30:00,1.99143,1.99228,1.98428,1.99158,40000000.0
2008-12-04 04:35:00,1.99028,1.99158,1.98377,1.98467,47000000.0
2008-12-04 04:40:00,1.98324,1.99123,1.98324,1.99075,37000000.0
2008-12-04 04:45:00,1.99277,1.99286,1.9842,1.99153,35000000.0
2008-12-04 04:50:00,1.98474,1.99239,1.98444,1.99237,41000000.0
2008-12-04 04:55:00,1.98717,1.99323,1.98525,1.98593,45000000.0
2008-12-04 05:00:00,1.99239,1.99373,1.98556,1.99291,42000000.0
2008-12-04 05:05:00,1.99099,1.99252,1.98531,1.99252,50000000.0
2008-12-04 05:10:00,1.98534,1.99325,1.98485,1.99325,39000000.0
2008-12-04 05:15:00,1.99174,1.99336,1.98483,1.99242,26000000.0
2008-12-04 05:20:00,1.99265,1.99276,1.98465,1.99248,46000000.0
2008-12-04 05:25:00,1.99313,1.99324,1.98517,1.98517,76000000.0
2008-12-04 05:30:00,1.99323,1.99323,1.98395,1.98479,44000000.0
2008-12-04 05:35:00,1.98491,1.99229,1.98491,1.99229,32000000.0
2008-12-04 05:40:00,1.99352,1.99357,1.9854,1.9925,74000000.0
2008-12-04 05:45:00,1.99203,1.99297,1.98493,1.99286,53000000.0
2008-12-04 05:50:00,1.98534,1.99325,1.98534,1.99318,79000000.0
2008-12-04 05:55:00,1.99173,1.99328,1.98552,1.98552,52000000.0
2008-12-04 06:00:00,1.98857,1.99325,1.98468,1.99243,46000000.0
2008-12-04 06:05:00,1.98513,1.9926,1.98513,1.98628,42000000.0
2008-12-04 06:10:00,1.98497,1.99337,1.98469,1.99316,43000000.0
2008-12-04 06:15:00,1.99105,1.99299,1.98449,1.99241,28000000.0
2008-12-04 06:20:00,1.98608,1.99296,1.98495,1.9921,25000000.0
2008-12-04 06:25:00,1.98512,1.99307,1.98485,1.99201,43000000.0
2008-12-04 06:30:00,1.99232,1.993,1.98441,1.99178,46000000.0
2008-12-04 06:35:00,1.98635,1.99265,1.98418,1.9922,40000000.0
2008-12-04 06:40:00,1.99208,1.99208,1.98376,1.98376,45000000.0
2008-12-04 06:45:00,1.98852,1.98852,1.9795,1.98624,39000000.0
2008-12-04 06:50:00,1.98511,1.9871,1.97907,1.98695,40000000.0
2008-12-04 06:55:00,1.9792,1.98674,1.97878,1.9798,65000000.0
2008-12-04 07:00:00,1.98729,1.98729,1.97782,1.98579,58000000.0
2008-12-04 07:05:00,1.98078,1.98528,1.97892,1.98528,56000000.0
2008-12-04 07:10:00,1.98136,1.99173,1.9776,1.9857,73000000.0
2008-12-04 07:15:00,1.99294,1.99507,1.986,1.99507,65000000.0
2008-12-04 07:20:00,1.98877,1.9952,1.98722,1.9952,89000000.0
2008-12-04 07:25:00,1.98709,1.99505,1.98709,1.99505,70000000.0
2008-12-04 07:30:00,1.99305,1.99485,1.98644,1.98803,92000000.0
2008-12-04 07:35:00,1.98778,1.99538,1.98715,1.99519,116000000.0
2008-12-04 07:40:00,1.98759,1.99527,1.98737,1.99456,58000000.0
2008-12-04 07:45:00,1.99116,1.99607,1.98784,1.99511,46000000.0
2008-12-04 07:50:00,1.9879,1.99594,1.9879,1.99576,78000000.0
2008-12-04 07:55:00,1.9958,1.99661,1.98868,1.99661,78000000.0
2008-12-04 08:00:00,1.99473,1.99695,1.98956,1.99032,72000000.0
2008-12-04 08:05:00,1.99006,1.99758,1.98988,1.99696,102000000.0
2008-12-04 08:10:00,1.99672,1.99729,1.98891,1.99596,77000000.0
2008-12-04 08:15:00,1.99341,1.99593,1.9883,1.99477,41000000.0
2008-12-04 08:20:00,1.99431,1.99648,1.98744,1.99267,41000000.0
2008-12-04 08:25:00,1.98871,1.99522,1.98581,1.99406,41000000.0
2008-12-04 08:30:00,1.98889,1.99425,1.98095,1.98875,47000000.0
2008-12-04 08:35:00,1.98326,1.98983,1.98033,1.98058,36000000.0
2008-12-04 08:40:00,1.98113,1.9843,1.97597,1.97705,38000000.0
2008-12-04 08:45:00,1.98624,1.9875,1.97738,1.97738,44000000.0
2008-12-04 08:50:00,1.97752,1.98505,1.97752,1.98359,46000000.0
2008-12-04 08:55:00,1.97993,1.98905,1.97847,1.98747,40000000.0
2008-12-04 09:00:00,1.98252,1.99088,1.9805,1.9882,42000000.0
2008-12-04 09:05:00,1.98076,1.99063,1.98076,1.99063,44000000.0
2008-12-04 09:10:00,1.98143,1.98984,1.97815,1.97815,40000000.0
2008-12-04 09:15:00,1.98434,1.98805,1.9785,1.97985,44000000.0
2008-12-04 09:20:00,1.97988,1.99266,1.97988,1.99217,37000000.0
2008-12-04 09:25:00,1.99336,1.99626,1.98433,1.99588,41000000.0
2008-12-04 09:30:00,1.98946,1.99559,1.98382,1.98695,41000000.0
2008-12-04 09:35:00,1.99579,1.99579,1.98642,1.99271,40000000.0
2008-12-04 09:40:00,1.98617,1.99527,1.98601,1.99365,46000000.0
2008-12-04 09:45:00,1.98807,1.99544,1.98574,1.98665,50000000.0
2008-12-04 09:50:00,1.98935,1.99596,1.98683,1.99338,40000000.0
2008-12-04 09:55:00,1.98581,1.99435,1.98507,1.9932,39000000.0
2008-12-04 10:00:00,1.98627,1.99725,1.98627,1.99725,48000000.0
2008-12-04 10:05:00,1.99508,1.99779,1.98869,1.99549,48000000.0
2008-12-04 10:10:00,1.99096,1.99823,1.9893,1.99812,41000000.0
2008-12-04 10:15:00,1.99317,2.00202,1.99098,2.0013,47000000.0
2008-12-04 10:20:00,2.00023,2.00161,1.9948,1.99708,39000000.0
2008-12-04 10:25:00,1.99596,2.00021,1.99357,1.99357,45000000.0
2008-12-04 10:30:00,1.99369,1.99782,1.98914,1.98962,51000000.0
2008-12-04 10:35:00,1.98909,1.99429,1.9869,1.98716,50000000.0
2008-12-04 10:40:00,1.99313,1.99358,1.98206,1.98736,41000000.0
2008-12-04 10:45:00,1.98325,1.98906,1.98237,1.98425,40000000.0
2008-12-04 10:50:00,1.98735,1.98878,1.98144,1.98587,39000000.0
2008-12-04 10:55:00,1.98191,1.98626,1.97972,1.98205,41000000.0
2008-12-04 11:00:00,1.98051,1.98614,1.97698,1.98551,43000000.0
2008-12-04 11:05:00,1.98169,1.98772,1.98094,1.98427,43000000.0
2008-12-04 11:10:00,1.97937,1.98562,1.97937,1.98507,46000000.0
2008-12-04 11:15:00,1.98618,1.9876,1.98069,1.98176,41000000.0
2008-12-04 11:20:00,1.9851,1.98758,1.9818,1.9874,47000000.0
2008-12-04 11:25:00,1.98116,1.98709,1.98116,1.98535,45000000.0
2008-12-04 11:30:00,1.9804,1.9856,1.97918,1.97918,42000000.0
2008-12-04 11:35:00,1.98092,1.986,1.97956,1.98598,45000000.0
2008-12-04 11:40:00,1.98004,1.98488,1.97703,1.98346,50000000.0
2008-12-04 11:45:00,1.98201,1.98746,1.98023,1.98709,43000000.0
2008-12-04 11:50:00,1.98174,1.98738,1.98003,1.98595,46000000.0
2008-12-04 11:55:00,1.98276,1.98613,1.97955,1.98273,46000000.0
2008-12-04 12:00:00,1.97868,1.98532,1.97647,1.98412,40000000.0
2008-12-04 12:05:00,1.98063,1.98604,1.97921,1.9808,38000000.0
2008-12-04 12:10:00,1.98109,1.9864,1.98009,1.98035,40000000.0
2008-12-04 12:15:00,1.98033,1.98495,1.97833,1.97833,47000000.0
2008-12-04 12:20:00,1.98155,1.98426,1.978,1.98273,42000000.0
2008-12-04 12:25:00,1.98224,1.98224,1.97412,1.97572,51000000.0
2008-12-04 12:30:00,1.97608,1.98125,1.97547,1.97643,46000000.0
2008-12-04 12:35:00,1.97999,1.98176,1.97472,1.97549,45000000.0
2008-12-04 12:40:00,1.98082,1.98121,1.97515,1.98121,46000000.0
2008-12-04 12:45:00,1.97631,1.98084,1.97384,1.97384,47000000.0
2008-12-04 12:50:00,1.97797,1.9805,1.97364,1.97953,44000000.0
2008-12-04 12:55:00,1.97866,1.98135,1.97402,1.97844,42000000.0
2008-12-04 13:00:00,1.97993,1.98028,1.97413,1.9802,43000000.0
2008-12-04 13:05:00,1.97913,1.98157,1.97503,1.97511,46000000.0
2008-12-04 13:10:00,1.97582,1.98356,1.97582,1.97765,47000000.0
2008-12-04 13:15:00,1.9789,1.98241,1.97635,1.9822,47000000.0
2008-12-04 13:20:00,1.97827,1.98259,1.97705,1.98059,42000000.0
2008-12-04 13:25:00,1.98078,1.98302,1.97591,1.97619,43000000.0
2008-12-04 13:30:00,1.98255,1.98372,1.97697,1.97892,43000000.0
2008-12-04 13:35:00,1.98524,1.98534,1.97908,1.98482,45000000.0
2008-12-04 13:40:00,1.98032,1.98449,1.97703,1.98355,45000000.0
2008-12-04 13:45:00,1.98225,1.98436,1.97759,1.97759,46000000.0
2008-12-04 13:50:00,1.98192,1.98423,1.97799,1.98423,45000000.0
2008-12-04 13:55:00,1.98448,1.98448,1.97715,1.97715,46000000.0
2008-12-04 14:00:00,1.9836,1.98576,1.97861,1.98059,42000000.0
2008-12-04 14:05:00,1.98727,1.9876,1.97798,1.97877,47000000.0
2008-12-04 14:10:00,1.97817,1.98663,1.97817,1.98065,51000000.0
2008-12-04 14:15:00,1.98241,1.98826,1.97992,1.97992,44000000.0
2008-12-04 14:20:00,1.98029,1.9867,1.98006,1.98016,43000000.0
2008-12-04 14:25:00,1.97993,1.98726,1.97993,1.98037,38000000.0
2008-12-04 14:30:00,1.98235,1.98506,1.97837,1.97915,46000000.0
2008-12-04 14:35:00,1.97818,1.98435,1.97755,1.97788,45000000.0
2008-12-04 14:40:00,1.98259,1.98482,1.97778,1.97845,45000000.0
2008-12-04 14:45:00,1.98445,1.98845,1.97787,1.98825,50000000.0
2008-12-04 14:50:00,1.98554,1.98669,1.97851,1.9806,42000000.0
2008-12-04 14:55:00,1.9808,1.98786,1.97993,1.98455,42000000.0
2008-12-04 15:00:00,1.97937,1.98576,1.97889,1.98037,44000000.0
2008-12-04 15:05:00,1.98607,1.98888,1.9801,1.98888,46000000.0
2008-12-04 15:10:00,1.98321,1.98924,1.98218,1.98854,47000000.0
2008-12-04 15:15:00,1.98908,1.98928,1.98183,1.98755,42000000.0
2008-12-04 15:20:00,1.98163,1.99117,1.98163,1.99117,41000000.0
2008-12-04 15:25:00,1.98563,1.99218,1.98425,1.9898,49000000.0
2008-12-04 15:30:00,1.98428,1.99095,1.9823,1.9823,46000000.0
2008-12-04 15:35:00,1.98558,1.98841,1.98354,1.98788,47000000.0
2008-12-04 15:40:00,1.98166,1.9907,1.98161,1.98387,46000000.0
2008-12-04 15:45:00,1.98316,1.98906,1.97779,1.97781,40000000.0
2008-12-04 15:50:00,1.97822,1.98411,1.97661,1.9782,48000000.0
2008-12-04 15:55:00,1.98368,1.98433,1.97707,1.98395,40000000.0
2008-12-04 16:00:00,1.97912,1.98562,1.97879,1.98299,35000000.0
2008-12-04 16:05:00,1.98215,1.98744,1.98071,1.98691,48000000.0
2008-12-04 16:10:00,1.98781,1.98824,1.98099,1.9867,48000000.0
2008-12-04 16:15:00,1.98123,1.98935,1.98017,1.98869,45000000.0
2008-12-04 16:20:00,1.98856,1.99041,1.9823,1.98978,51000000.0
2008-12-04 16:25:00,1.98101,1.98901,1.98101,1.98628,38000000.0
2008-12-04 16:30:00,1.98652,1.98935,1.97998,1.98935,45000000.0
2008-12-04 16:35:00,1.98749,1.98768,1.98162,1.98278,37000000.0
2008-12-04 16:40:00,1.9888,1.98943,1.97688,1.97688,45000000.0
2008-12-04 16:45:00,1.97914,1.98513,1.97701,1.98504,41000000.0
2008-12-04 16:50:00,1.98087,1.98609,1.9796,1.98072,46000000.0
2008-12-04 16:55:00,1.98558,1.98793,1.97976,1.98772,41000000.0
2008-12-04 17:00:00,1.9819,1.98999,1.98106,1.98106,42000000.0
2008-12-04 17:05:00,1.97992,1.98716,1.97992,1.98045,43000000.0
2008-12-04 17:10:00,1.98377,1.98993,1.97922,1.98249,49000000.0
2008-12-04 17:15:00,1.98911,1.98978,1.98294,1.98338,42000000.0
2008-12-04 17:20:00,1.9878,1.98943,1.9811,1.9811,45000000.0
2008-12-04 17:25:00,1.98299,1.98837,1.98139,1.98802,45000000.0
2008-12-04 17:30:00,1.98239,1.99511,1.98239,1.9936,36000000.0
2008-12-04 17:35:00,1.99293,1.99488,1.98754,1.98796,43000000.0
2008-12-04 17:40:00,1.99001,1.99281,1.98635,1.98732,38000000.0
2008-12-04 17:45:00,1.98606,1.99322,1.98606,1.99259,54000000.0
2008-12-04 17:50:00,1.98895,1.99294,1.97427,1.98606,45000000.0
2008-12-04 17:55:00,1.97916,1.98468,1.9759,1.97784,43000000.0
2008-12-04 18:00:00,1.97575,1.98186,1.97549,1.98137,42000000.0
2008-12-04 18:05:00,1.97935,1.98193,1.97507,1.976,42000000.0
2008-12-04 18:10:00,1.97926,1.98548,1.97611,1.98548,43000000.0
2008-12-04 18:15:00,1.98465,1.98895,1.98298,1.98583,42000000.0
2008-12-04 18:20:00,1.98598,1.99011,1.98221,1.98386,44000000.0
2008-12-04 18:25:00,1.9879,1.98928,1.98027,1.98928,47000000.0
2008-12-04 18:30:00,1.98485,1.99059,1.98233,1.98888,44000000.0
2008-12-04 18:35:00,1.98264,1.99214,1.98226,1.98901,42000000.0
2008-12-04 18:40:00,1.98955,1.99456,1.98604,1.99448,45000000.0
2008-12-04 18:45:00,1.99467,1.99557,1.98812,1.99301,43000000.0
2008-12-04 18:50:00,1.99393,1.99394,1.98581,1.98734,45000000.0
2008-12-04 18:55:00,1.99185,1.9939,1.98398,1.98511,41000000.0
2008-12-04 19:00:00,1.98578,1.99146,1.98346,1.98396,47000000.0
2008-12-04 19:05:00,1.98943,1.9895,1.98243,1.98311,46000000.0
2008-12-04 19:10:00,1.98264,1.98863,1.98187,1.98862,45000000.0
2008-12-04 19:15:00,1.98495,1.99057,1.98449,1.98481,47000000.0
2008-12-04 19:20:00,1.98313,1.99013,1.98313,1.98491,50000000.0
2008-12-04 19:25:00,1.98902,1.99164,1.98532,1.99164,45000000.0
2008-12-04 19:30:00,1.98511,1.98963,1.98303,1.98963,44000000.0
2008-12-04 19:35:00,1.98993,1.99017,1.98256,1.98301,43000000.0
2008-12-04 19:40:00,1.98258,1.98833,1.9806,1.98663,47000000.0
2008-12-04 19:45:00,1.98192,1.98923,1.97962,1.98551,46000000.0
2008-12-04 19:50:00,1.98006,1.98735,1.97799,1.98735,36000000.0
2008-12-04 19:55:00,1.98123,1.98766,1.97939,1.98676,41000000.0
2008-12-04 20:00:00,1.98049,1.98579,1.97785,1.98579,44000000.0
2008-12-04 20:05:00,1.98692,1.98696,1.97908,1.97921,42000000.0
2008-12-04 20:10:00,1.98721,1.98721,1.97848,1.98632,39000000.0
2008-12-04 20:15:00,1.9841,1.98822,1.97999,1.98768,44000000.0
2008-12-04 20:20:00,1.98693,1.98801,1.979,1.98677,44000000.0
2008-12-04 20:25:00,1.98019,1.98735,1.97977,1.98049,45000000.0
2008-12-04 20:30:00,1.98197,1.987,1.97905,1.987,45000000.0
2008-12-04 20:35:00,1.97866,1.98771,1.97866,1.982,44000000.0
2008-12-04 20:40:00,1.98677,1.99012,1.98239,1.99012,40000000.0
2008-12-04 20:45:00,1.98399,1.99146,1.98326,1.99131,42000000.0
2008-12-04 20:50:00,1.9863,1.99317,1.98415,1.99191,46000000.0
2008-12-04 20:55:00,1.99248,1.99313,1.98615,1.99181,42000000.0
2008-12-04 21:00:00,1.98583,1.99306,1.98418,1.98418,45000000.0
2008-12-04 21:05:00,1.99017,1.99193,1.983,1.983,42000000.0
2008-12-04 21:10:00,1.98266,1.99069,1.98266,1.99069,46000000.0
2008-12-04 21:15:00,1.98744,1.98974,1.98097,1.98169,45000000.0
2008-12-04 21:20:00,1.98808,1.98919,1.98164,1.987,47000000.0
2008-12-04 21:25:00,1.98,1.98713,1.97924,1.98713,52000000.0
2008-12-04 21:30:00,1.97923,1.98982,1.97923,1.98982,45000000.0
2008-12-04 21:35:00,1.99089,1.99089,1.98136,1.98981,48000000.0
2008-12-04 21:40:00,1.98336,1.98994,1.98141,1.98162,45000000.0
2008-12-04 21:45:00,1.98781,2.00052,1.97854,1.99222,43000000.0
2008-12-04 21:50:00,1.99403,1.99767,1.98135,1.98135,35000000.0
2008-12-04 21:55:00,1.98276,1.99136,1.98237,1.98857,42000000.0
2008-12-04 22:00:00,1.98081,1.98875,1.97931,1.98805,44000000.0
2008-12-04 22:05:00,1.98681,1.99279,1.97913,1.98992,38000000.0
2008-12-04 22:10:00,1.98987,1.99424,1.98072,1.98072,40000000.0
2008-12-04 22:15:00,1.98575,1.99478,1.98275,1.98772,40000000.0
2008-12-04 22:20:00,1.99041,2.00098,1.98997,1.9945,42000000.0
2008-12-04 22:25:00,1.99685,2.0,1.99157,1.99291,43000000.0
2008-12-04 22:30:00,1.99775,2.00423,1.99271,1.99919,38000000.0
2008-12-04 22:35:00,1.99206,2.00018,1.99088,1.99265,44000000.0
2008-12-04 22:40:00,1.99448,2.00164,1.99276,1.99453,48000000.0
2008-12-04 22:45:00,1.99859,2.0025,1.99315,1.99429,45000000.0
2008-12-04 22:50:00,1.99444,2.00109,1.99294,2.00101,47000000.0
2008-12-04 22:55:00,2.00031,2.00031,1.99123,1.99259,47000000.0
2008-12-04 23:00:00,1.99828,2.00025,1.99278,1.99854,42000000.0
2008-12-04 23:05:00,1.99967,1.99967,1.99092,1.99798,44000000.0
2008-12-04 23:10:00,1.99285,1.99721,1.98921,1.99712,43000000.0
2008-12-04 23:15:00,1.99243,1.9978,1.99015,1.99644,43000000.0
2008-12-04 23:20:00,1.98968,1.99769,1.98931,1.99635,32000000.0
2008-12-04 23:25:00,1.99707,1.99707,1.98992,1.99117,44000000.0
2008-12-04 23:30:00,1.99356,1.99851,1.99017,1.99851,43000000.0
2008-12-04 23:35:00,1.99323,1.99867,1.9905,1.99091,30000000.0
2008-12-04 23:40:00,1.99104,1.99874,1.98951,1.99199,40000000.0
2008-12-04 23:45:00,1.9939,1.99987,1.9925,1.99987,46000000.0
2008-12-04 23:50:00,1.99283,2.00095,1.99283,1.99364,49000000.0
2008-12-04 23:55:00,2.00117,2.00117,1.99116,1.99116,45000000.0
2008-12-05 00:00:00,1.9974,1.9974,1.98935,1.9894,46000000.0
2008-12-05 00:05:00,1.99008,1.99171,1.98947,1.99171,43000000.0
2008-12-05 00:10:00,1.98936,1.992,1.98862,1.99093,47000000.0
2008-12-05 00:15:00,1.99098,1.99098,1.98677,1.98703,42000000.0
2008-12-05 00:20:00,1.98832,1.99118,1.98594,1.98756,49000000.0
2008-12-05 00:25:00,1.98934,1.99057,1.98632,1.99057,40000000.0
2008-12-05 00:30:00,1.99214,1.99309,1.98943,1.99067,41000000.0
2008-12-05 00:35:00,1.99286,2.00724,1.99286,1.99851,44000000.0
2008-12-05 00:40:00,1.99606,1.99813,1.99369,1.99588,42000000.0
2008-12-05 00:45:00,1.99606,1.99681,1.99387,1.99413,56000000.0
2008-12-05 00:50:00,1.99613,1.998,1.99334,1.9966,40000000.0
2008-12-05 00:55:00,1.99504,1.99681,1.99394,1.99551,62000000.0
2008-12-05 01:00:00,1.99436,1.99559,1.99162,1.99242,59000000.0
2008-12-05 01:05:00,1.99294,1.99567,1.9925,1.99506,46000000.0
2008-12-05 01:10:00,1.99338,1.99519,1.99268,1.99519,18000000.0
2008-12-05 01:15:00,1.99279,1.99547,1.99279,1.99547,34000000.0
2008-12-05 01:20:00,1.99517,1.99531,1.99298,1.99487,42000000.0
2008-12-05 01:25:00,1.99404,1.99615,1.99294,1.99545,59000000.0
2008-12-05 01:30:00,1.99356,1.99468,1.99216,1.99438,65000000.0
2008-12-05 01:35:00,1.98845,1.99679,1.98845,1.99454,48000000.0
2008-12-05 01:40:00,1.99448,1.99494,1.99212,1.99468,34000000.0
2008-12-05 01:45:00,1.9935,1.99487,1.98509,1.99487,45000000.0
2008-12-05 01:50:00,1.99265,1.99527,1.99241,1.99514,29000000.0
2008-12-05 01:55:00,1.99291,1.99594,1.99291,1.99302,32000000.0
2008-12-05 02:00:00,1.99372,1.9944,1.99126,1.99399,37000000.0
2008-12-05 02:05:00,1.99275,1.99513,1.9915,1.99502,42000000.0
2008-12-05 02:10:00,1.99388,1.99445,1.9922,1.99445,42000000.0
2008-12-05 02:15:00,1.99361,1.99514,1.9923,1.99283,38000000.0
2008-12-05 02:20:00,1.99423,1.99506,1.99274,1.99484,39000000.0
2008-12-05 02:25:00,1.99432,1.99472,1.99176,1.99468,43000000.0
2008-12-05 02:30:00,1.99418,1.99454,1.99095,1.99337,42000000.0
2008-12-05 02:35:00,1.99167,1.99301,1.99019,1.99226,38000000.0
2008-12-05 02:40:00,1.98975,1.99257,1.98926,1.99102,40000000.0
2008-12-05 02:45:00,1.99088,1.99154,1.98853,1.99131,41000000.0
2008-12-05 02:50:00,1.98991,1.99081,1.9873,1.9873,42000000.0
2008-12-05 02:55:00,1.98967,1.98969,1.98664,1.98713,43000000.0
2008-12-05 03:00:00,1.98829,1.98981,1.9867,1.98703,41000000.0
2008-12-05 03:05:00,1.98842,1.98901,1.9861,1.98892,42000000.0
2008-12-05 03:10:00,1.98717,1.98975,1.98683,1.98931,49000000.0
2008-12-05 03:15:00,1.98858,1.9901,1.98699,1.9901,44000000.0
2008-12-05 03:20:00,1.98746,1.99127,1.98746,1.98922,42000000.0
2008-12-05 03:25:00,1.99017,1.99212,1.98987,1.99088,39000000.0
2008-12-05 03:30:00,1.99082,1.99121,1.98762,1.99121,37000000.0
2008-12-05 03:35:00,1.98864,1.99136,1.98864,1.99109,45000000.0
2008-12-05 03:40:00,1.99099,1.99116,1.98865,1.98877,35000000.0
2008-12-05 03:45:00,1.98969,1.9921,1.98808,1.9921,43000000.0
2008-12-05 03:50:00,1.98942,1.99166,1.98897,1.99133,38000000.0
2008-12-05 03:55:00,1.98937,1.99179,1.98903,1.99029,44000000.0
2008-12-05 04:00:00,1.99173,1.99234,1.98958,1.99178,42000000.0
2008-12-05 04:05:00,1.99026,1.99205,1.98923,1.99194,41000000.0
2008-12-05 04:10:00,1.99202,1.99202,1.9895,1.99194,48000000.0
2008-12-05 04:15:00,1.99141,1.99253,1.99006,1.99235,41000000.0
2008-12-05 04:20:00,1.99219,1.99219,1.99003,1.99213,30000000.0
2008-12-05 04:25:00,1.99039,1.99214,1.9896,1.99214,36000000.0
2008-12-05 04:30:00,1.99114,1.99259,1.99049,1.99226,40000000.0
2008-12-05 04:35:00,1.9924,1.99252,1.98899,1.98899,37000000.0
2008-12-05 04:40:00,1.98874,1.99123,1.9887,1.9887,32000000.0
2008-12-05 04:45:00,1.9902,1.99111,1.98856,1.98861,38000000.0
2008-12-05 04:50:00,1.98891,1.99225,1.98862,1.9922,41000000.0
2008-12-05 04:55:00,1.99157,1.9923,1.98907,1.98993,45000000.0
2008-12-05 05:00:00,1.99183,1.9924,1.98977,1.99206,42000000.0
2008-12-05 05:05:00,1.99057,1.99342,1.99057,1.99076,57000000.0
2008-12-05 05:10:00,1.99251,1.99411,1.99064,1.99194,39000000.0
2008-12-05 05:15:00,1.99339,1.99367,1.99118,1.99318,44000000.0
2008-12-05 05:20:00,1.99085,1.99372,1.99058,1.99372,46000000.0
2008-12-05 05:25:00,1.99318,1.99339,1.99124,1.99334,57000000.0
2008-12-05 05:30:00,1.9927,1.99372,1.99104,1.99113,52000000.0
2008-12-05 05:35:00,1.99154,1.99319,1.9911,1.99317,24000000.0
2008-12-05 05:40:00,1.99114,1.99348,1.99114,1.99293,27000000.0
2008-12-05 05:45:00,1.993,1.99391,1.99125,1.99161,53000000.0
2008-12-05 05:50:00,1.99143,1.99456,1.99136,1.99455,86000000.0
2008-12-05 05:55:00,1.99194,1.99391,1.99126,1.99376,52000000.0
2008-12-05 06:00:00,1.99496,1.99496,1.9913,1.99251,36000000.0
2008-12-05 06:05:00,1.99133,1.99278,1.99055,1.99268,42000000.0
2008-12-05 06:10:00,1.99261,1.99261,1.99025,1.99194,45000000.0
2008-12-05 06:15:00,1.99206,1.99215,1.98935,1.98952,44000000.0
2008-12-05 06:20:00,1.9897,1.99237,1.98928,1.99209,39000000.0
2008-12-05 06:25:00,1.99074,1.9931,1.99011,1.9931,43000000.0
2008-12-05 06:30:00,1.99185,1.99252,1.98889,1.98948,46000000.0
2008-12-05 06:35:00,1.99094,1.99178,1.98925,1.99154,25000000.0
2008-12-05 06:40:00,1.99176,1.99176,1.98884,1.99094,27000000.0
2008-12-05 06:45:00,1.99164,1.99164,1.98848,1.99044,39000000.0
2008-12-05 06:50:00,1.98795,1.99028,1.98783,1.98841,40000000.0
2008-12-05 06:55:00,1.98797,1.99153,1.98719,1.99153,65000000.0
2008-12-05 07:00:00,1.99259,1.99386,1.98971,1.99315,58000000.0
2008-12-05 07:05:00,1.99066,1.99419,1.99066,1.99098,56000000.0
2008-12-05 07:10:00,1.99301,1.99394,1.9912,1.99375,73000000.0
2008-12-05 07:15:00,1.99175,1.99347,1.991,1.99328,65000000.0
2008-12-05 07:20:00,1.99117,1.99314,1.99063,1.99283,65000000.0
2008-12-05 07:25:00,1.99099,1.99308,1.99047,1.99261,70000000.0
2008-12-05 07:30:00,1.99071,1.99452,1.99058,1.99351,92000000.0
2008-12-05 07:35:00,1.99199,1.99398,1.9906,1.99272,116000000.0
2008-12-05 07:40:00,1.99112,1.99393,1.99112,1.99165,58000000.0
2008-12-05 07:45:00,1.99596,1.99596,1.99126,1.99303,46000000.0
2008-12-05 07:50:00,1.99296,1.99338,1.99115,1.99115,78000000.0
2008-12-05 07:55:00,1.99086,1.99347,1.99078,1.99078,78000000.0
2008-12-05 08:00:00,1.98998,1.99326,1.98088,1.98088,72000000.0
2008-12-05 08:05:00,1.98298,1.98491,1.98109,1.98294,102000000.0
2008-12-05 08:10:00,1.98281,1.99196,1.98269,1.99182,77000000.0
2008-12-05 08:15:00,1.98924,1.99156,1.98902,1.98927,41000000.0
2008-12-05 08:20:00,1.99167,1.99236,1.98911,1.99179,41000000.0
2008-12-05 08:25:00,1.992,1.992,1.98942,1.99137,41000000.0
2008-12-05 08:30:00,1.99004,1.99251,1.98948,1.99251,47000000.0
2008-12-05 08:35:00,1.99127,1.99309,1.9892,1.9892,36000000.0
2008-12-05 08:40:00,1.99075,1.99188,1.98383,1.98676,38000000.0
2008-12-05 08:45:00,1.98394,1.9911,1.98384,1.9911,44000000.0
2008-12-05 08:50:00,1.99022,1.99143,1.98833,1.99143,46000000.0
2008-12-05 08:55:00,1.98925,1.99213,1.98703,1.98728,40000000.0
2008-12-05 09:00:00,1.98711,1.99068,1.98691,1.98866,42000000.0
2008-12-05 09:05:00,1.98856,1.99358,1.98827,1.99034,44000000.0
2008-12-05 09:10:00,1.98969,1.99222,1.98588,1.98596,40000000.0
2008-12-05 09:15:00,1.98774,1.98871,1.98415,1.98469,44000000.0
2008-12-05 09:20:00,1.98512,1.98857,1.98451,1.98653,37000000.0
2008-12-05 09:25:00,1.98683,1.98683,1.9833,1.98649,41000000.0
2008-12-05 09:30:00,1.98704,1.99096,1.98409,1.98836,41000000.0
2008-12-05 09:35:00,1.98627,1.99113,1.98558,1.98805,40000000.0
2008-12-05 09:40:00,1.98862,1.9908,1.98529,1.98923,46000000.0
2008-12-05 09:45:00,1.98815,1.9923,1.98575,1.98719,50000000.0
2008-12-05 09:50:00,1.98978,1.99263,1.98843,1.98843,40000000.0
2008-12-05 09:55:00,1.99236,1.99283,1.98747,1.98868,39000000.0
2008-12-05 10:00:00,1.9912,1.9925,1.98806,1.99211,48000000.0
2008-12-05 10:05:00,1.99249,1.99271,1.98759,1.98794,48000000.0
2008-12-05 10:10:00,1.99169,1.99453,1.98863,1.99369,41000000.0
2008-12-05 10:15:00,1.99495,1.99723,1.99106,1.99723,47000000.0
2008-12-05 10:20:00,1.99398,1.99767,1.99303,1.99366,39000000.0
2008-12-05 10:25:00,1.99799,1.99799,1.99277,1.99728,45000000.0
2008-12-05 10:30:00,1.99788,1.9985,1.99401,1.99401,51000000.0
2008-12-05 10:35:00,1.99442,1.99802,1.99363,1.9938,50000000.0
2008-12-05 10:40:00,1.99419,1.99735,1.99341,1.99406,41000000.0
2008-12-05 10:45:00,1.99435,1.99688,1.99332,1.99603,40000000.0
2008-12-05 10:50:00,1.99714,1.99764,1.99573,1.99573,39000000.0
2008-12-05 10:55:00,1.99515,1.99783,1.99509,1.99736,41000000.0
2008-12-05 11:00:00,1.99733,1.99738,1.99602,1.99602,43000000.0
2008-12-05 11:05:00,1.99577,1.99681,1.99507,1.99507,43000000.0
2008-12-05 11:10:00,1.99546,1.99943,1.99504,1.99834,46000000.0
2008-12-05 11:15:00,1.9984,2.00074,1.99788,1.99992,41000000.0
2008-12-05 11:20:00,1.99973,1.9998,1.998,1.99926,47000000.0
2008-12-05 11:25:00,1.99854,1.99889,1.99739,1.9977,45000000.0
2008-12-05 11:30:00,1.99817,2.00468,1.99794,2.00053,42000000.0
2008-12-05 11:35:00,2.00122,2.00366,2.00024,2.00366,45000000.0
2008-12-05 11:40:00,2.01054,2.01311,2.00184,2.00315,50000000.0
2008-12-05 11:45:00,2.00281,2.00281,1.99965,2.00051,43000000.0
2008-12-05 11:50:00,2.00065,2.0008,1.99864,2.0008,46000000.0
2008-12-05 11:55:00,2.00113,2.00148,1.99862,1.99897,46000000.0
2008-12-05 12:00:00,1.99914,1.99914,1.99742,1.99774,40000000.0
2008-12-05 12:05:00,1.99736,1.99833,1.99697,1.99737,38000000.0
2008-12-05 12:10:00,1.9973,2.00032,1.99709,1.99938,40000000.0
2008-12-05 12:15:00,1.99991,1.99991,1.99821,1.99926,47000000.0
2008-12-05 12:20:00,1.99963,2.00037,1.99891,1.9994,42000000.0
2008-12-05 12:25:00,1.99991,2.00191,1.99917,2.00114,51000000.0
2008-12-05 12:30:00,2.00176,2.00726,2.00056,2.00565,46000000.0
2008-12-05 12:35:00,2.00604,2.00607,2.00396,2.00451,45000000.0
2008-12-05 12:40:00,2.0051,2.00515,2.00317,2.00379,46000000.0
2008-12-05 12:45:00,2.0055,2.00554,2.00269,2.00417,47000000.0
2008-12-05 12:50:00,2.00441,2.00608,2.00177,2.00186,44000000.0
2008-12-05 12:55:00,2.00258,2.00309,2.00069,2.00256,42000000.0
2008-12-05 13:00:00,2.00225,2.00248,2.00074,2.00168,43000000.0
2008-12-05 13:05:00,2.0003,2.00292,1.99945,2.00252,46000000.0
2008-12-05 13:10:00,2.00194,2.00351,2.00015,2.00115,47000000.0
2008-12-05 13:15:00,2.00119,2.00204,2.00004,2.00143,47000000.0
2008-12-05 13:20:00,2.00178,2.00381,2.00037,2.00381,42000000.0
2008-12-05 13:25:00,2.0044,2.0044,2.00157,2.00361,43000000.0
2008-12-05 13:30:00,2.00385,2.00801,2.00339,2.00698,43000000.0
2008-12-05 13:35:00,2.00667,2.01158,2.00626,2.01065,41000000.0
2008-12-05 13:40:00,2.01033,2.01301,2.00946,2.0109,45000000.0
2008-12-05 13:45:00,2.00998,2.01019,2.00748,2.00748,46000000.0
2008-12-05 13:50:00,2.00906,2.00924,2.0048,2.00673,45000000.0
2008-12-05 13:55:00,2.00704,2.00714,2.00371,2.00371,46000000.0
2008-12-05 14:00:00,2.00276,2.00552,2.00209,2.0049,42000000.0
2008-12-05 14:05:00,2.00503,2.00682,2.00387,2.00682,47000000.0
2008-12-05 14:10:00,2.00639,2.01042,2.00634,2.00895,51000000.0
2008-12-05 14:15:00,2.00996,2.00996,2.00779,2.00806,44000000.0
2008-12-05 14:20:00,2.00788,2.01006,2.00683,2.00916,43000000.0
2008-12-05 14:25:00,2.00958,2.01345,2.00884,2.01298,38000000.0
2008-12-05 14:30:00,2.01397,2.01479,2.01237,2.01327,46000000.0
2008-12-05 14:35:00,2.0135,2.01492,2.01258,2.01426,45000000.0
2008-12-05 14:40:00,2.01328,2.01398,2.01249,2.01304,45000000.0
2008-12-05 14:45:00,2.01314,2.01479,2.01292,2.01438,50000000.0
2008-12-05 14:50:00,2.01322,2.01367,2.01239,2.01239,42000000.0
2008-12-05 14:55:00,2.01193,2.01403,2.01066,2.01118,42000000.0
2008-12-05 15:00:00,2.01021,2.01098,2.00785,2.01078,44000000.0
2008-12-05 15:05:00,2.01107,2.01107,2.00912,2.00912,46000000.0
2008-12-05 15:10:00,2.01029,2.01121,2.00941,2.00984,47000000.0
2008-12-05 15:15:00,2.00998,2.01277,2.00998,2.01214,42000000.0
2008-12-05 15:20:00,2.00997,2.01121,2.00822,2.01112,41000000.0
2008-12-05 15:25:00,2.01195,2.01531,2.011,2.01373,49000000.0
2008-12-05 15:30:00,2.0151,2.02797,2.0151,2.02544,46000000.0
2008-12-05 15:35:00,2.02613,2.02745,2.02115,2.02202,47000000.0
2008-12-05 15:40:00,2.02282,2.02389,2.01668,2.01731,46000000.0
2008-12-05 15:45:00,2.01897,2.01946,1.99631,2.00629,40000000.0
2008-12-05 15:50:00,2.01365,2.01993,2.0132,2.01958,48000000.0
2008-12-05 15:55:00,2.01946,2.01973,2.01655,2.01709,40000000.0
2008-12-05 16:00:00,2.01684,2.02146,2.01557,2.02006,35000000.0
2008-12-05 16:05:00,2.01858,2.02285,2.0168,2.02236,48000000.0
2008-12-05 16:10:00,2.02252,2.02282,2.01868,2.01985,48000000.0
2008-12-05 16:15:00,2.01908,2.01992,2.01652,2.01735,45000000.0
2008-12-05 16:20:00,2.01843,2.01849,2.01532,2.01737,51000000.0
2008-12-05 16:25:00,2.01855,2.01978,2.0155,2.01578,38000000.0
2008-12-05 16:30:00,2.01558,2.01904,2.01269,2.01276,45000000.0
2008-12-05 16:35:00,2.01317,2.01412,2.01007,2.01127,37000000.0
2008-12-05 16:40:00,2.01294,2.01336,2.01056,2.0113,45000000.0
2008-12-05 16:45:00,2.01,2.01394,2.00999,2.01058,41000000.0
2008-12-05 16:50:00,2.01455,2.01696,2.01031,2.01538,46000000.0
2008-12-05 16:55:00,2.01563,2.01813,2.01519,2.01616,41000000.0
2008-12-05 17:00:00,2.01784,2.0198,2.01675,2.01852,42000000.0
2008-12-05 17:05:00,2.01865,2.0197,2.01759,2.01795,43000000.0
2008-12-05 17:10:00,2.01701,2.02277,2.01671,2.02159,49000000.0
2008-12-05 17:15:00,2.02255,2.02611,2.02194,2.02363,42000000.0
2008-12-05 17:20:00,2.02227,2.02563,2.02157,2.02537,45000000.0
2008-12-05 17:25:00,2.02571,2.02571,2.02175,2.02283,45000000.0
2008-12-05 17:30:00,2.02244,2.0265,2.02161,2.02634,36000000.0
2008-12-05 17:35:00,2.02583,2.03357,2.02355,2.03321,43000000.0
2008-12-05 17:40:00,2.03415,2.0351,2.02983,2.03021,38000000.0
2008-12-05 17:45:00,2.02934,2.02991,2.02636,2.027,54000000.0
2008-12-05 17:50:00,2.02707,2.0271,2.02476,2.02607,45000000.0
2008-12-05 17:55:00,2.02669,2.02795,2.02405,2.02488,43000000.0
2008-12-05 18:00:00,2.02685,2.032,2.02557,2.02726,42000000.0
2008-12-05 18:05:00,2.02939,2.03312,2.02712,2.02822,42000000.0
2008-12-05 18:10:00,2.02789,2.03213,2.02603,2.03136,43000000.0
2008-12-05 18:15:00,2.03055,2.03221,2.02818,2.03017,42000000.0
2008-12-05 18:20:00,2.02936,2.03054,2.02734,2.02917,44000000.0
2008-12-05 18:25:00,2.02938,2.03741,2.02925,2.03359,47000000.0
2008-12-05 18:30:00,2.03325,2.03366,2.03118,2.03194,44000000.0
2008-12-05 18:35:00,2.03094,2.03693,2.03066,2.03693,42000000.0
2008-12-05 18:40:00,2.03757,2.03757,2.03335,2.03469,45000000.0
2008-12-05 18:45:00,2.03433,2.03828,2.03379,2.0377,43000000.0
2008-12-05 18:50:00,2.03757,2.03874,2.03611,2.03718,45000000.0
2008-12-05 18:55:00,2.03635,2.03787,2.03512,2.03787,41000000.0
2008-12-05 19:00:00,2.03851,2.03983,2.03658,2.03943,47000000.0
2008-12-05 19:05:00,2.03911,2.04054,2.03818,2.03933,46000000.0
2008-12-05 19:10:00,2.0394,2.04046,2.037,2.03941,45000000.0
2008-12-05 19:15:00,2.0386,2.04059,2.03701,2.03995,47000000.0
2008-12-05 19:20:00,2.0386,2.04254,2.03443,2.03625,50000000.0
2008-12-05 19:25:00,2.03547,2.0406,2.03532,2.03823,45000000.0
2008-12-05 19:30:00,2.03856,2.03856,2.03107,2.03415,44000000.0
2008-12-05 19:35:00,2.03325,2.04022,2.03325,2.03963,43000000.0
2008-12-05 19:40:00,2.03595,2.04012,2.03476,2.03716,47000000.0
2008-12-05 19:45:00,2.04066,2.04161,2.03575,2.04161,46000000.0
2008-12-05 19:50:00,2.04089,2.04174,2.03747,2.03758,36000000.0
2008-12-05 19:55:00,2.03852,2.04203,2.03777,2.04115,41000000.0
2008-12-05 20:00:00,2.04156,2.04176,2.03697,2.03749,42000000.0
2008-12-05 20:05:00,2.03668,2.04315,2.03668,2.03998,42000000.0
2008-12-05 20:10:00,2.04274,2.04389,2.03784,2.04048,39000000.0
2008-12-05 20:15:00,2.0405,2.04192,2.03114,2.03311,44000000.0
2008-12-05 20:20:00,2.03101,2.03496,2.03101,2.03376,44000000.0
2008-12-05 20:25:00,2.03282,2.03546,2.03173,2.03436,45000000.0
2008-12-05 20:30:00,2.03486,2.03556,2.02792,2.02862,45000000.0
2008-12-05 20:35:00,2.03006,2.03006,2.02635,2.02709,44000000.0
2008-12-05 20:40:00,2.02654,2.03059,2.02652,2.02893,40000000.0
2008-12-05 20:45:00,2.03126,2.03224,2.02616,2.02671,42000000.0
2008-12-05 20:50:00,2.02621,2.02899,2.02118,2.02405,46000000.0
2008-12-05 20:55:00,2.0222,2.02461,2.01449,2.01471,42000000.0
2008-12-05 21:00:00,2.01415,2.01929,2.01415,2.018,45000000.0
2008-12-05 21:05:00,2.01807,2.02526,2.0164,2.01943,42000000.0
2008-12-05 21:10:00,2.01898,2.02089,2.01693,2.01945,46000000.0
2008-12-05 21:15:00,2.02104,2.02162,2.01853,2.01966,46000000.0
2008-12-05 21:20:00,2.02192,2.02281,2.02012,2.02207,47000000.0
2008-12-05 21:25:00,2.0222,2.0239,2.02009,2.02274,52000000.0
2008-12-05 21:30:00,2.02001,2.02533,2.01994,2.02533,45000000.0
2008-12-05 21:35:00,2.02362,2.02672,2.02303,2.02672,48000000.0
2008-12-05 21:40:00,2.02723,2.02788,2.02253,2.02555,45000000.0
2008-12-05 21:45:00,2.02563,2.02869,2.02091,2.02651,40000000.0
2008-12-05 21:50:00,2.02785,2.02785,2.02185,2.02344,35000000.0
2008-12-05 21:55:00,2.02381,2.02465,2.0196,2.02126,42000000.0
2008-12-05 22:00:00,2.01912,2.02311,2.0187,2.01892,44000000.0
2008-12-05 22:05:00,2.01844,2.02387,2.01844,2.02115,38000000.0
2008-12-05 22:10:00,2.02393,2.02411,2.02061,2.02149,40000000.0
2008-12-05 22:15:00,2.02419,2.02546,2.02134,2.02463,40000000.0
2008-12-05 22:20:00,2.02292,2.02451,2.02086,2.02411,42000000.0
2008-12-05 22:25:00,2.02353,2.02565,2.02226,2.02373,43000000.0
2008-12-05 22:30:00,2.0234,2.02788,2.0234,2.02658,38000000.0
2008-12-05 22:35:00,2.0253,2.02655,2.0232,2.02648,44000000.0
2008-12-05 22:40:00,2.02448,2.02994,2.02405,2.02675,48000000.0
2008-12-05 22:45:00,2.02653,2.03064,2.02653,2.02691,43000000.0
2008-12-05 22:50:00,2.02782,2.04071,2.02541,2.0322,49000000.0
2008-12-05 22:55:00,2.02916,2.03162,2.02702,2.02707,44000000.0
2008-12-05 23:00:00,2.02782,2.02981,2.02671,2.02937,42000000.0
2008-12-05 23:05:00,2.02755,2.03208,2.02755,2.03208,44000000.0
2008-12-05 23:10:00,2.03256,2.03256,2.02906,2.03228,43000000.0
2008-12-05 23:15:00,2.03097,2.04167,2.02966,2.03371,37000000.0
2008-12-05 23:20:00,2.03162,2.03419,2.0307,2.03302,40000000.0
2008-12-05 23:25:00,2.03033,2.03239,2.02504,2.02753,44000000.0
2008-12-05 23:30:00,2.02792,2.03168,2.02294,2.02454,43000000.0
2008-12-05 23:35:00,2.02248,2.02663,2.02248,2.02424,37000000.0
2008-12-05 23:40:00,2.0249,2.0266,2.02397,2.02651,32000000.0
2008-12-05 23:45:00,2.03218,2.03218,2.02336,2.02389,46000000.0
2008-12-05 23:50:00,2.02537,2.03794,2.02385,2.03351,49000000.0
2008-12-05 23:55:00,2.03863,2.03863,2.02752,2.02961,45000000.0
2008-12-08 00:00:00,2.03374,2.03374,2.02733,2.03157,46000000.0
2008-12-08 00:05:00,2.03159,2.03221,2.03153,2.0319,26000000.0
2008-12-08 00:10:00,2.03214,2.03238,2.03107,2.03124,47000000.0
2008-12-08 00:15:00,2.03348,2.03348,2.03058,2.03133,24000000.0
2008-12-08 00:20:00,2.03132,2.03346,2.03097,2.03219,39000000.0
2008-12-08 00:25:00,2.03394,2.03405,2.03223,2.03223,7000000.0
2008-12-08 00:30:00,2.03438,2.03438,2.03184,2.03199,34000000.0
2008-12-08 00:35:00,2.03316,2.03396,2.03219,2.03229,47000000.0
2008-12-08 00:40:00,2.03267,2.03436,2.03243,2.03433,42000000.0
2008-12-08 00:45:00,2.03465,2.03465,2.03241,2.0342,56000000.0
2008-12-08 00:50:00,2.03275,2.03414,2.03144,2.03152,40000000.0
2008-12-08 00:55:00,2.03288,2.03289,2.03106,2.03119,58000000.0
2008-12-08 01:00:00,2.03297,2.03297,2.03054,2.03055,65000000.0
2008-12-08 01:05:00,2.03045,2.03231,2.03028,2.03053,28000000.0
2008-12-08 01:10:00,2.03218,2.03241,2.03034,2.03204,22000000.0
2008-12-08 01:15:00,2.03225,2.03342,2.03065,2.03217,44000000.0
2008-12-08 01:20:00,2.03179,2.03339,2.03135,2.03181,42000000.0
2008-12-08 01:25:00,2.03199,2.03375,2.03178,2.03193,59000000.0
2008-12-08 01:30:00,2.03401,2.03401,2.03112,2.03273,30000000.0
2008-12-08 01:35:00,2.03296,2.03327,2.0313,2.0319,48000000.0
2008-12-08 01:40:00,2.03175,2.03699,2.03141,2.03166,43000000.0
2008-12-08 01:45:00,2.03347,2.03347,2.0315,2.03158,45000000.0
2008-12-08 01:50:00,2.03298,2.03333,2.0315,2.03333,25000000.0
2008-12-08 01:55:00,2.0333,2.03355,2.03137,2.03355,19000000.0
2008-12-08 02:00:00,2.03201,2.03295,2.03161,2.03207,32000000.0
2008-12-08 02:05:00,2.03375,2.0346,2.03233,2.03319,43000000.0
2008-12-08 02:10:00,2.03478,2.03566,2.03323,2.03552,45000000.0
2008-12-08 02:15:00,2.03524,2.03774,2.03333,2.0356,43000000.0
2008-12-08 02:20:00,2.03733,2.03753,2.03528,2.03599,48000000.0
2008-12-08 02:25:00,2.03723,2.03743,2.03443,2.03484,65000000.0
2008-12-08 02:30:00,2.03703,2.03703,2.03437,2.03437,59000000.0
2008-12-08 02:35:00,2.03528,2.03798,2.03511,2.03798,42000000.0
2008-12-08 02:40:00,2.03794,2.03811,2.03582,2.03659,44000000.0
2008-12-08 02:45:00,2.03874,2.0389,2.03672,2.0389,43000000.0
2008-12-08 02:50:00,2.03877,2.03886,2.03627,2.03816,46000000.0
2008-12-08 02:55:00,2.03638,2.03847,2.03638,2.03847,57000000.0
2008-12-08 03:00:00,2.03884,2.03972,2.0368,2.03829,58000000.0
2008-12-08 03:05:00,2.04036,2.04036,2.03839,2.03839,40000000.0
2008-12-08 03:10:00,2.03939,2.03976,2.03661,2.03684,56000000.0
2008-12-08 03:15:00,2.03851,2.03858,2.0362,2.0362,42000000.0
2008-12-08 03:20:00,2.03844,2.03976,2.03678,2.03958,40000000.0
2008-12-08 03:25:00,2.04024,2.04026,2.03677,2.037,41000000.0
2008-12-08 03:30:00,2.03885,2.03885,2.03605,2.03745,40000000.0
2008-12-08 03:35:00,2.03734,2.03931,2.03716,2.03804,49000000.0
2008-12-08 03:40:00,2.03827,2.04007,2.03712,2.03712,42000000.0
2008-12-08 03:45:00,2.03921,2.03976,2.03727,2.03964,47000000.0
2008-12-08 03:50:00,2.03939,2.03939,2.03581,2.03625,43000000.0
2008-12-08 03:55:00,2.03768,2.03799,2.0358,2.03749,46000000.0
2008-12-08 04:00:00,2.03613,2.03801,2.03521,2.03689,45000000.0
2008-12-08 04:05:00,2.0369,2.03755,2.03539,2.03574,49000000.0
2008-12-08 04:10:00,2.03726,2.03726,2.03539,2.03548,46000000.0
2008-12-08 04:15:00,2.03771,2.03771,2.03471,2.03512,40000000.0
2008-12-08 04:20:00,2.03642,2.03673,2.03501,2.03529,37000000.0
2008-12-08 04:25:00,2.03635,2.03635,2.03379,2.03499,43000000.0
2008-12-08 04:30:00,2.03735,2.03737,2.03481,2.03496,44000000.0
2008-12-08 04:35:00,2.03632,2.03654,2.03495,2.03521,40000000.0
2008-12-08 04:40:00,2.03586,2.03586,2.03381,2.03463,34000000.0
2008-12-08 04:45:00,2.03711,2.03711,2.03433,2.03542,43000000.0
2008-12-08 04:50:00,2.03615,2.03686,2.03537,2.03678,44000000.0
2008-12-08 04:55:00,2.03618,2.03637,2.03229,2.03573,42000000.0
2008-12-08 05:00:00,2.03703,2.03703,2.03191,2.03414,38000000.0
2008-12-08 05:05:00,2.03188,2.03539,2.03188,2.03273,39000000.0
2008-12-08 05:10:00,2.03506,2.03565,2.0331,2.03565,36000000.0
2008-12-08 05:15:00,2.03295,2.03833,2.03294,2.03322,48000000.0
2008-12-08 05:20:00,2.03389,2.03632,2.03282,2.03385,44000000.0
2008-12-08 05:25:00,2.03401,2.03658,2.034,2.03657,38000000.0
2008-12-08 05:30:00,2.03989,2.03989,2.034,2.03489,43000000.0
2008-12-08 05:35:00,2.03711,2.03711,2.03435,2.0347,42000000.0
2008-12-08 05:40:00,2.03514,2.03787,2.03417,2.03508,40000000.0
2008-12-08 05:45:00,2.04114,2.04114,2.03411,2.03687,40000000.0
2008-12-08 05:50:00,2.03505,2.03688,2.03364,2.03457,38000000.0
2008-12-08 05:55:00,2.03621,2.03751,2.03475,2.03636,44000000.0
2008-12-08 06:00:00,2.04008,2.04008,2.03298,2.03574,42000000.0
2008-12-08 06:05:00,2.03325,2.03661,2.03314,2.03553,35000000.0
2008-12-08 06:10:00,2.03338,2.03619,2.03287,2.03287,40000000.0
2008-12-08 06:15:00,2.03202,2.03472,2.03042,2.03042,45000000.0
2008-12-08 06:20:00,2.03105,2.03433,2.03105,2.03204,48000000.0
2008-12-08 06:25:00,2.03214,2.03402,2.03132,2.03369,45000000.0
2008-12-08 06:30:00,2.03919,2.03919,2.03206,2.0338,52000000.0
2008-12-08 06:35:00,2.03414,2.03643,2.03291,2.03428,47000000.0
2008-12-08 06:40:00,2.03399,2.03603,2.03302,2.03554,38000000.0
2008-12-08 06:45:00,2.03894,2.03894,2.03135,2.03135,46000000.0
2008-12-08 06:50:00,2.03142,2.0348,2.03142,2.03242,42000000.0
2008-12-08 06:55:00,2.03256,2.03415,2.0316,2.03162,45000000.0
2008-12-08 07:00:00,2.03144,2.03655,2.02931,2.03186,42000000.0
2008-12-08 07:05:00,2.03038,2.03316,2.03038,2.03082,46000000.0
2008-12-08 07:10:00,2.03277,2.03547,2.0319,2.03547,42000000.0
2008-12-08 07:15:00,2.03897,2.03897,2.0328,2.0329,40000000.0
2008-12-08 07:20:00,2.03345,2.03502,2.03236,2.03502,44000000.0
2008-12-08 07:25:00,2.03338,2.03556,2.03153,2.03388,45000000.0
2008-12-08 07:30:00,2.03753,2.03753,2.03161,2.03464,45000000.0
2008-12-08 07:35:00,2.0323,2.03571,2.0323,2.03571,44000000.0
2008-12-08 07:40:00,2.03363,2.03663,2.03363,2.03545,44000000.0
2008-12-08 07:45:00,2.039,2.039,2.03298,2.03641,39000000.0
2008-12-08 07:50:00,2.03376,2.03639,2.02314,2.02595,42000000.0
2008-12-08 07:55:00,2.02545,2.03301,2.02498,2.03301,33000000.0
2008-12-08 08:00:00,2.02948,2.03417,2.0293,2.03164,41000000.0
2008-12-08 08:05:00,2.03198,2.03497,2.03191,2.03386,36000000.0
2008-12-08 08:10:00,2.03372,2.03684,2.03362,2.03448,46000000.0
2008-12-08 08:15:00,2.04408,2.04408,2.03522,2.03614,47000000.0
2008-12-08 08:20:00,2.03614,2.03899,2.03599,2.03899,43000000.0
2008-12-08 08:25:00,2.0371,2.03866,2.03181,2.03254,44000000.0
2008-12-08 08:30:00,2.03496,2.03645,2.03313,2.03416,45000000.0
2008-12-08 08:35:00,2.03244,2.03502,2.03055,2.03055,50000000.0
2008-12-08 08:40:00,2.03297,2.03297,2.02871,2.03097,47000000.0
2008-12-08 08:45:00,2.03178,2.03712,2.0296,2.0312,45000000.0
2008-12-08 08:50:00,2.0295,2.03235,2.02895,2.03024,46000000.0
2008-12-08 08:55:00,2.03023,2.03199,2.02795,2.03049,47000000.0
2008-12-08 09:00:00,2.02767,2.03095,2.02714,2.03029,41000000.0
2008-12-08 09:05:00,2.02795,2.03239,2.02795,2.02879,45000000.0
2008-12-08 09:10:00,2.02874,2.03338,2.02874,2.02948,43000000.0
2008-12-08 09:15:00,2.02673,2.02899,2.0196,2.02072,45000000.0
2008-12-08 09:20:00,2.02164,2.02245,2.01198,2.01261,42000000.0
2008-12-08 09:25:00,2.01549,2.01674,2.01201,2.01201,44000000.0
2008-12-08 09:30:00,2.01266,2.01909,2.01266,2.01531,47000000.0
2008-12-08 09:35:00,2.01968,2.02224,2.01653,2.0194,44000000.0
2008-12-08 09:40:00,2.01803,2.02036,2.01609,2.01652,42000000.0
2008-12-08 09:45:00,2.01916,2.01916,2.01539,2.01745,43000000.0
2008-12-08 09:50:00,2.01718,2.02007,2.01483,2.01496,42000000.0
2008-12-08 09:55:00,2.01517,2.01928,2.01511,2.01542,42000000.0
2008-12-08 10:00:00,2.01807,2.0208,2.01654,2.0206,43000000.0
2008-12-08 10:05:00,2.01604,2.01947,2.01308,2.01507,45000000.0
2008-12-08 10:10:00,2.01672,2.01696,2.0116,2.01291,54000000.0
2008-12-08 10:15:00,2.01591,2.01604,1.99916,2.00643,38000000.0
2008-12-08 10:20:00,2.00679,2.00816,2.00459,2.0055,43000000.0
2008-12-08 10:25:00,2.00641,2.00793,2.00398,2.00645,36000000.0
2008-12-08 10:30:00,2.00494,2.00647,2.00188,2.00194,45000000.0
2008-12-08 10:35:00,2.00154,2.00798,2.00148,2.00625,45000000.0
2008-12-08 10:40:00,2.00646,2.00858,2.00421,2.00718,42000000.0
2008-12-08 10:45:00,2.00766,2.01025,2.00663,2.00867,49000000.0
2008-12-08 10:50:00,2.00881,2.01086,2.00554,2.00773,43000000.0
2008-12-08 10:55:00,2.0087,2.01011,2.0062,2.0073,42000000.0
2008-12-08 11:00:00,2.00871,2.00945,2.00648,2.008,41000000.0
2008-12-08 11:05:00,2.00728,2.00901,2.00578,2.00666,46000000.0
2008-12-08 11:10:00,2.00657,2.01198,2.0058,2.00863,41000000.0
2008-12-08 11:15:00,2.00973,2.00986,2.00713,2.00785,45000000.0
2008-12-08 11:20:00,2.0086,2.01224,2.00791,2.0104,37000000.0
2008-12-08 11:25:00,2.01198,2.0141,2.0108,2.01162,45000000.0
2008-12-08 11:30:00,2.01181,2.01286,2.01008,2.01087,38000000.0
2008-12-08 11:35:00,2.01133,2.01473,2.01012,2.01385,51000000.0
2008-12-08 11:40:00,2.01405,2.01514,2.01226,2.0139,45000000.0
2008-12-08 11:45:00,2.01247,2.01352,2.01062,2.01236,48000000.0
2008-12-08 11:50:00,2.01107,2.01448,2.01107,2.01204,48000000.0
2008-12-08 11:55:00,2.0122,2.01408,2.01216,2.01326,35000000.0
2008-12-08 12:00:00,2.01322,2.01476,2.01226,2.01322,40000000.0
2008-12-08 12:05:00,2.01195,2.01586,2.01157,2.01586,48000000.0
2008-12-08 12:10:00,2.01627,2.01661,2.01386,2.01397,40000000.0
2008-12-08 12:15:00,2.01431,2.01819,2.01431,2.01713,46000000.0
2008-12-08 12:20:00,2.01558,2.01957,2.01543,2.01868,47000000.0
2008-12-08 12:25:00,2.01764,2.01956,2.01749,2.01917,46000000.0
2008-12-08 12:30:00,2.01761,2.01977,2.01755,2.01838,49000000.0
2008-12-08 12:35:00,2.01817,2.01889,2.01742,2.01821,41000000.0
2008-12-08 12:40:00,2.01877,2.02127,2.01817,2.01828,42000000.0
2008-12-08 12:45:00,2.01939,2.0212,2.01814,2.01963,47000000.0
2008-12-08 12:50:00,2.01976,2.02258,2.01913,2.02257,46000000.0
2008-12-08 12:55:00,2.02092,2.02247,2.02064,2.0223,44000000.0
2008-12-08 13:00:00,2.02229,2.02523,2.02168,2.02407,42000000.0
2008-12-08 13:05:00,2.02404,2.02517,2.02346,2.02493,42000000.0
2008-12-08 13:10:00,2.0245,2.03596,2.02328,2.0297,50000000.0
2008-12-08 13:15:00,2.02881,2.03871,2.02881,2.0327,45000000.0
2008-12-08 13:20:00,2.03284,2.0331,2.03156,2.03156,45000000.0
2008-12-08 13:25:00,2.03193,2.03267,2.03025,2.03084,46000000.0
2008-12-08 13:30:00,2.03018,2.03443,2.02994,2.03362,38000000.0
2008-12-08 13:35:00,2.0336,2.03401,2.03121,2.03121,43000000.0
2008-12-08 13:40:00,2.03108,2.03231,2.02962,2.02963,44000000.0
2008-12-08 13:45:00,2.03016,2.03016,2.02823,2.02947,51000000.0
2008-12-08 13:50:00,2.02738,2.02888,2.02603,2.02825,47000000.0
2008-12-08 13:55:00,2.02766,2.02902,2.02695,2.02695,42000000.0
2008-12-08 14:00:00,2.02675,2.02823,2.02488,2.02695,46000000.0
2008-12-08 14:05:00,2.027,2.03332,2.027,2.03329,45000000.0
2008-12-08 14:10:00,2.0313,2.04172,2.03006,2.03591,46000000.0
2008-12-08 14:15:00,2.03507,2.03632,2.03409,2.03494,45000000.0
2008-12-08 14:20:00,2.03401,2.03518,2.02611,2.02611,34000000.0
2008-12-08 14:25:00,2.02701,2.03461,2.02671,2.03329,43000000.0
2008-12-08 14:30:00,2.03285,2.03581,2.03202,2.03318,43000000.0
2008-12-08 14:35:00,2.03276,2.03441,2.02872,2.02881,42000000.0
2008-12-08 14:40:00,2.02921,2.03043,2.02555,2.0285,47000000.0
2008-12-08 14:45:00,2.02927,2.03105,2.02709,2.02781,47000000.0
2008-12-08 14:50:00,2.02827,2.0299,2.02709,2.02709,46000000.0
2008-12-08 14:55:00,2.02658,2.03074,2.02608,2.02808,43000000.0
2008-12-08 15:00:00,2.0283,2.03044,2.02605,2.03017,42000000.0
2008-12-08 15:05:00,2.02954,2.03123,2.02863,2.03066,44000000.0
2008-12-08 15:10:00,2.02979,2.03097,2.02879,2.02957,47000000.0
2008-12-08 15:15:00,2.03014,2.03025,2.02755,2.0288,46000000.0
2008-12-08 15:20:00,2.02931,2.03145,2.02636,2.03143,45000000.0
2008-12-08 15:25:00,2.03066,2.03166,2.02766,2.02838,46000000.0
2008-12-08 15:30:00,2.02908,2.03032,2.02696,2.03011,51000000.0
2008-12-08 15:35:00,2.02907,2.03081,2.02729,2.03025,42000000.0
2008-12-08 15:40:00,2.03063,2.03063,2.02639,2.02777,47000000.0
2008-12-08 15:45:00,2.02792,2.02812,2.02551,2.02676,40000000.0
2008-12-08 15:50:00,2.02482,2.02615,2.02318,2.02342,38000000.0
2008-12-08 15:55:00,2.02441,2.02645,2.02405,2.02521,40000000.0
2008-12-08 16:00:00,2.02743,2.02743,2.02483,2.02483,46000000.0
2008-12-08 16:05:00,2.02528,2.02641,2.02414,2.02569,46000000.0
2008-12-08 16:10:00,2.02534,2.03002,2.02489,2.0299,43000000.0
2008-12-08 16:15:00,2.02933,2.03136,2.02913,2.0311,50000000.0
2008-12-08 16:20:00,2.03036,2.03128,2.0289,2.02921,45000000.0
2008-12-08 16:25:00,2.02942,2.03013,2.02847,2.02908,42000000.0
2008-12-08 16:30:00,2.02902,2.03159,2.02902,2.02994,45000000.0
2008-12-08 16:35:00,2.0285,2.03037,2.02568,2.03037,47000000.0
2008-12-08 16:40:00,2.03086,2.0326,2.02898,2.0303,41000000.0
2008-12-08 16:45:00,2.03058,2.03253,2.02759,2.02761,46000000.0
2008-12-08 16:50:00,2.02851,2.02955,2.02708,2.02843,43000000.0
2008-12-08 16:55:00,2.02829,2.03035,2.02787,2.02873,43000000.0
2008-12-08 17:00:00,2.02833,2.03409,2.02828,2.03044,41000000.0
2008-12-08 17:05:00,2.03115,2.03229,2.02825,2.02831,39000000.0
2008-12-08 17:10:00,2.0276,2.03081,2.02606,2.03081,40000000.0
2008-12-08 17:15:00,2.03061,2.03258,2.02778,2.02951,41000000.0
2008-12-08 17:20:00,2.02931,2.03069,2.02793,2.02946,50000000.0
2008-12-08 17:25:00,2.02916,2.03252,2.02389,2.02389,51000000.0
2008-12-08 17:30:00,2.02375,2.03323,2.02375,2.0324,45000000.0
2008-12-08 17:35:00,2.03123,2.0318,2.0221,2.02277,39000000.0
2008-12-08 17:40:00,2.0241,2.02482,2.0219,2.02426,47000000.0
2008-12-08 17:45:00,2.02366,2.02489,2.02186,2.02204,41000000.0
2008-12-08 17:50:00,2.02252,2.0317,2.02219,2.03088,48000000.0
2008-12-08 17:55:00,2.03209,2.03374,2.03098,2.03187,48000000.0
2008-12-08 18:00:00,2.03102,2.03297,2.02657,2.0268,39000000.0
2008-12-08 18:05:00,2.02675,2.03368,2.02523,2.02737,40000000.0
2008-12-08 18:10:00,2.02671,2.0288,2.02538,2.02582,50000000.0
2008-12-08 18:15:00,2.02732,2.02754,2.02517,2.02566,46000000.0
2008-12-08 18:20:00,2.02599,2.02822,2.02599,2.02679,40000000.0
2008-12-08 18:25:00,2.02709,2.02847,2.0256,2.0256,41000000.0
2008-12-08 18:30:00,2.02544,2.03019,2.02527,2.02612,41000000.0
2008-12-08 18:35:00,2.02448,2.02919,2.02416,2.02778,37000000.0
2008-12-08 18:40:00,2.0309,2.03502,2.02875,2.03084,44000000.0
2008-12-08 18:45:00,2.03199,2.03419,2.03166,2.03417,40000000.0
2008-12-08 18:50:00,2.03294,2.0333,2.03059,2.03238,44000000.0
2008-12-08 18:55:00,2.0316,2.03342,2.02933,2.03059,42000000.0
2008-12-08 19:00:00,2.03032,2.03074,2.02834,2.02834,40000000.0
2008-12-08 19:05:00,2.02816,2.02958,2.02472,2.02567,46000000.0
2008-12-08 19:10:00,2.02564,2.0268,2.02368,2.02582,44000000.0
2008-12-08 19:15:00,2.02681,2.02691,2.02453,2.02458,38000000.0
2008-12-08 19:20:00,2.02602,2.02861,2.0249,2.02509,36000000.0
2008-12-08 19:25:00,2.02438,2.02666,2.02386,2.02481,47000000.0
2008-12-08 19:30:00,2.02598,2.0265,2.02456,2.02572,41000000.0
2008-12-08 19:35:00,2.02488,2.02521,2.02201,2.02333,41000000.0
2008-12-08 19:40:00,2.02334,2.02463,2.02021,2.02432,41000000.0
2008-12-08 19:45:00,2.02501,2.02529,2.02139,2.02162,77000000.0
2008-12-08 19:50:00,2.02502,2.02502,2.01929,2.02278,102000000.0
2008-12-08 19:55:00,2.02325,2.02616,2.01898,2.02616,72000000.0
2008-12-08 20:00:00,2.02527,2.02815,2.02071,2.0245,78000000.0
2008-12-08 20:05:00,2.02091,2.02473,2.02036,2.02132,78000000.0
2008-12-08 20:10:00,2.02062,2.02608,2.02045,2.02533,46000000.0
2008-12-08 20:15:00,2.02199,2.026,2.02006,2.02173,58000000.0
2008-12-08 20:20:00,2.0212,2.02604,2.02043,2.0222,116000000.0
2008-12-08 20:25:00,2.02502,2.02878,2.02391,2.02424,92000000.0
2008-12-08 20:30:00,2.02765,2.02765,2.02273,2.02383,70000000.0
2008-12-08 20:35:00,2.02353,2.02755,2.02114,2.02573,89000000.0
2008-12-08 20:40:00,2.02221,2.02751,2.02221,2.02751,65000000.0
2008-12-08 20:45:00,2.02802,2.02802,2.02294,2.02774,73000000.0
2008-12-08 20:50:00,2.02428,2.02959,2.02387,2.02387,56000000.0
2008-12-08 20:55:00,2.02358,2.02753,2.02272,2.02301,58000000.0
2008-12-08 21:00:00,2.02704,2.02843,2.02277,2.0249,65000000.0
2008-12-08 21:05:00,2.02598,2.03028,2.02507,2.03028,40000000.0
2008-12-08 21:10:00,2.02672,2.03085,2.02552,2.02978,39000000.0
2008-12-08 21:15:00,2.02921,2.03017,2.02494,2.02494,45000000.0
2008-12-08 21:20:00,2.02529,2.03028,2.02415,2.02774,40000000.0
2008-12-08 21:25:00,2.02587,2.0313,2.02587,2.03035,46000000.0
2008-12-08 21:30:00,2.02938,2.03047,2.02543,2.02543,43000000.0
2008-12-08 21:35:00,2.02982,2.02982,2.02543,2.02658,39000000.0
2008-12-08 21:40:00,2.0261,2.03093,2.02363,2.02454,44000000.0
2008-12-08 21:45:00,2.02998,2.03271,2.02469,2.02859,39000000.0
2008-12-08 21:50:00,2.0294,2.0306,2.02443,2.02508,42000000.0
2008-12-08 21:55:00,2.02643,2.03351,2.02643,2.03029,46000000.0
2008-12-08 22:00:00,2.03103,2.03439,2.02746,2.0306,52000000.0
2008-12-08 22:05:00,2.03388,2.03458,2.03013,2.03363,86000000.0
2008-12-08 22:10:00,2.03036,2.03439,2.02748,2.03127,53000000.0
2008-12-08 22:15:00,2.03091,2.0323,2.0252,2.02906,74000000.0
2008-12-08 22:20:00,2.02938,2.03275,2.02805,2.02805,39000000.0
2008-12-08 22:25:00,2.02797,2.03225,2.02764,2.02855,59000000.0
2008-12-08 22:30:00,2.02854,2.03212,2.02541,2.03063,76000000.0
2008-12-08 22:35:00,2.02834,2.03227,2.02752,2.02752,46000000.0
2008-12-08 22:40:00,2.03135,2.03135,2.02147,2.02229,44000000.0
2008-12-08 22:45:00,2.02623,2.02623,2.02061,2.02136,39000000.0
2008-12-08 22:50:00,2.02046,2.02557,2.02046,2.02394,57000000.0
2008-12-08 22:55:00,2.02497,2.0313,2.02438,2.02688,42000000.0
2008-12-08 23:00:00,2.03099,2.03106,2.02581,2.03029,45000000.0
2008-12-08 23:05:00,2.03057,2.0311,2.0259,2.02672,41000000.0
2008-12-08 23:10:00,2.02982,2.03083,2.02674,2.0268,35000000.0
2008-12-08 23:15:00,2.02953,2.03102,2.0274,2.03102,30000000.0
2008-12-08 23:20:00,2.02875,2.03235,2.02819,2.03028,47000000.0
2008-12-08 23:25:00,2.03041,2.03425,2.02888,2.02915,40000000.0
2008-12-08 23:30:00,2.0331,2.0331,2.02833,2.02898,46000000.0
2008-12-08 23:35:00,2.02833,2.03342,2.02833,2.03035,37000000.0
2008-12-08 23:40:00,2.03288,2.03388,2.02984,2.03011,41000000.0
2008-12-08 23:45:00,2.03449,2.03449,2.02982,2.03416,38000000.0
2008-12-08 23:50:00,2.03147,2.03571,2.03147,2.03502,38000000.0
2008-12-08 23:55:00,2.03243,2.0358,2.03098,2.03377,42000000.0
2008-12-09 00:00:00,2.03067,2.03418,2.02963,2.02987,44000000.0
2008-12-09 00:05:00,2.03035,2.03334,2.02525,2.02561,38000000.0
2008-12-09 00:10:00,2.0264,2.03234,2.0264,2.03172,43000000.0
2008-12-09 00:15:00,2.03253,2.03253,2.02734,2.02784,45000000.0
2008-12-09 00:20:00,2.02736,2.03127,2.02731,2.03113,34000000.0
2008-12-09 00:25:00,2.0284,2.03134,2.02704,2.03134,32000000.0
2008-12-09 00:30:00,2.03151,2.03151,2.02205,2.02205,39000000.0
2008-12-09 00:35:00,2.02257,2.0296,2.02091,2.02888,42000000.0
2008-12-09 00:40:00,2.02499,2.03061,2.02499,2.03061,44000000.0
2008-12-09 00:45:00,2.02934,2.02987,2.02526,2.02931,49000000.0
2008-12-09 00:50:00,2.02651,2.02931,2.02627,2.02931,42000000.0
2008-12-09 00:55:00,2.03006,2.03007,2.0256,2.02956,36000000.0
2008-12-09 01:00:00,2.03027,2.03027,2.02578,2.02965,43000000.0
2008-12-09 01:05:00,2.02569,2.03038,2.0245,2.02843,32000000.0
2008-12-09 01:10:00,2.02551,2.02766,2.02278,2.02717,41000000.0
2008-12-09 01:15:00,2.02494,2.02704,2.02335,2.02413,40000000.0
2008-12-09 01:20:00,2.02358,2.02687,2.0234,2.02647,38000000.0
2008-12-09 01:25:00,2.02439,2.02664,2.02407,2.02617,27000000.0
2008-12-09 01:30:00,2.02917,2.02917,2.0234,2.02662,41000000.0
2008-12-09 01:35:00,2.02451,2.02657,2.02313,2.02506,46000000.0
2008-12-09 01:40:00,2.02354,2.02616,2.02313,2.02352,38000000.0
2008-12-09 01:45:00,2.02795,2.02795,2.02354,2.02638,42000000.0
2008-12-09 01:50:00,2.02398,2.02651,2.02364,2.02364,36000000.0
2008-12-09 01:55:00,2.02435,2.02582,2.02289,2.02504,37000000.0
2008-12-09 02:00:00,2.023,2.02498,2.02222,2.02264,35000000.0
2008-12-09 02:05:00,2.0245,2.02526,2.02302,2.02355,43000000.0
2008-12-09 02:10:00,2.0238,2.02681,2.0237,2.02625,45000000.0
2008-12-09 02:15:00,2.02761,2.02761,2.02371,2.02709,43000000.0
2008-12-09 02:20:00,2.02495,2.02688,2.02371,2.02397,48000000.0
2008-12-09 02:25:00,2.0261,2.02696,2.02368,2.02679,65000000.0
2008-12-09 02:30:00,2.02876,2.02876,2.02437,2.02649,59000000.0
2008-12-09 02:35:00,2.02617,2.02663,2.02375,2.02611,43000000.0
2008-12-09 02:40:00,2.02382,2.02682,2.02382,2.02428,40000000.0
2008-12-09 02:45:00,2.0284,2.0284,2.02305,2.02305,33000000.0
2008-12-09 02:50:00,2.02238,2.02557,2.02238,2.02511,46000000.0
2008-12-09 02:55:00,2.0233,2.0257,2.02217,2.02501,66000000.0
2008-12-09 03:00:00,2.02439,2.0266,2.02286,2.02306,54000000.0
2008-12-09 03:05:00,2.02317,2.02627,2.02301,2.02345,40000000.0
2008-12-09 03:10:00,2.02383,2.02517,2.02215,2.02432,56000000.0
2008-12-09 03:15:00,2.02672,2.02672,2.02063,2.02362,44000000.0
2008-12-09 03:20:00,2.02072,2.02367,2.02024,2.02077,35000000.0
2008-12-09 03:25:00,2.02352,2.02414,2.0216,2.02414,41000000.0
2008-12-09 03:30:00,2.026,2.026,2.02048,2.02219,40000000.0
2008-12-09 03:35:00,2.02025,2.02251,2.01897,2.01954,49000000.0
2008-12-09 03:40:00,2.01917,2.02194,2.01913,2.02194,42000000.0
2008-12-09 03:45:00,2.02399,2.02399,2.01867,2.02043,47000000.0
2008-12-09 03:50:00,2.01834,2.02041,2.01705,2.01796,43000000.0
2008-12-09 03:55:00,2.0197,2.0197,2.01494,2.01747,46000000.0
2008-12-09 04:00:00,2.01581,2.01923,2.01508,2.01613,45000000.0
2008-12-09 04:05:00,2.01635,2.0189,2.01588,2.01786,49000000.0
2008-12-09 04:10:00,2.01832,2.01895,2.01615,2.01712,46000000.0
2008-12-09 04:15:00,2.02088,2.02088,2.017,2.01992,40000000.0
2008-12-09 04:20:00,2.01733,2.02019,2.017,2.02014,37000000.0
2008-12-09 04:25:00,2.01822,2.0202,2.01711,2.01936,43000000.0
2008-12-09 04:30:00,2.02235,2.02237,2.01747,2.01975,44000000.0
2008-12-09 04:35:00,2.0172,2.01944,2.01708,2.01923,29000000.0
2008-12-09 04:40:00,2.01891,2.01934,2.0165,2.01699,42000000.0
2008-12-09 04:45:00,2.02145,2.02145,2.01642,2.01876,43000000.0
2008-12-09 04:50:00,2.01902,2.0192,2.01626,2.01879,37000000.0
2008-12-09 04:55:00,2.01674,2.01878,2.01617,2.01878,42000000.0
2008-12-09 05:00:00,2.02057,2.02057,2.01631,2.01942,49000000.0
2008-12-09 05:05:00,2.01699,2.01962,2.01693,2.01902,47000000.0
2008-12-09 05:10:00,2.01691,2.01931,2.0168,2.01931,46000000.0
2008-12-09 05:15:00,2.02023,2.02083,2.01693,2.01906,39000000.0
2008-12-09 05:20:00,2.01896,2.0203,2.01725,2.02012,44000000.0
2008-12-09 05:25:00,2.01785,2.01943,2.01624,2.01862,38000000.0
2008-12-09 05:30:00,2.02038,2.02038,2.01602,2.01983,43000000.0
2008-12-09 05:35:00,2.01746,2.01943,2.01506,2.01536,42000000.0
2008-12-09 05:40:00,2.01758,2.01758,2.01383,2.01457,40000000.0
2008-12-09 05:45:00,2.01833,2.01833,2.01432,2.01571,40000000.0
2008-12-09 05:50:00,2.01539,2.01787,2.01539,2.01787,38000000.0
2008-12-09 05:55:00,2.01737,2.01861,2.01584,2.0184,44000000.0
2008-12-09 06:00:00,2.01977,2.01977,2.01577,2.01834,42000000.0
2008-12-09 06:05:00,2.01638,2.01851,2.01596,2.01851,35000000.0
2008-12-09 06:10:00,2.01651,2.01923,2.01646,2.01755,41000000.0
2008-12-09 06:15:00,2.02128,2.02128,2.01679,2.0188,45000000.0
2008-12-09 06:20:00,2.01678,2.02031,2.01678,2.01853,48000000.0
2008-12-09 06:25:00,2.01866,2.01996,2.01681,2.01945,45000000.0
2008-12-09 06:30:00,2.02094,2.02094,2.01742,2.01761,52000000.0
2008-12-09 06:35:00,2.01769,2.01999,2.01678,2.01961,47000000.0
2008-12-09 06:40:00,2.01715,2.01969,2.01653,2.01681,49000000.0
2008-12-09 06:45:00,2.02084,2.02084,2.01633,2.01971,46000000.0
2008-12-09 06:50:00,2.01936,2.01982,2.01693,2.01703,42000000.0
2008-12-09 06:55:00,2.01713,2.01934,2.0167,2.0167,45000000.0
2008-12-09 07:00:00,2.02075,2.02075,2.01562,2.01623,42000000.0
2008-12-09 07:05:00,2.01831,2.01831,2.01533,2.01572,46000000.0
2008-12-09 07:10:00,2.01577,2.01923,2.01577,2.01923,42000000.0
2008-12-09 07:15:00,2.02096,2.02096,2.01707,2.01836,40000000.0
2008-12-09 07:20:00,2.01828,2.01916,2.01543,2.01753,44000000.0
2008-12-09 07:25:00,2.0159,2.01843,2.01539,2.01794,45000000.0
2008-12-09 07:30:00,2.01988,2.01988,2.01503,2.0184,45000000.0
2008-12-09 07:35:00,2.01636,2.01935,2.01584,2.01868,44000000.0
2008-12-09 07:40:00,2.01716,2.01877,2.01558,2.01813,44000000.0
2008-12-09 07:45:00,2.02059,2.02059,2.01534,2.01637,39000000.0
2008-12-09 07:50:00,2.01572,2.01888,2.01535,2.0169,42000000.0
2008-12-09 07:55:00,2.01643,2.02095,2.01643,2.01934,40000000.0
2008-12-09 08:00:00,2.02212,2.02268,2.01758,2.01898,41000000.0
2008-12-09 08:05:00,2.01994,2.02009,2.01611,2.01831,36000000.0
2008-12-09 08:10:00,2.01865,2.01912,2.01589,2.01904,46000000.0
2008-12-09 08:15:00,2.02116,2.02116,2.01631,2.01719,47000000.0
2008-12-09 08:20:00,2.01742,2.01883,2.01565,2.01592,43000000.0
2008-12-09 08:25:00,2.01655,2.01853,2.0159,2.01682,44000000.0
2008-12-09 08:30:00,2.02003,2.02003,2.01653,2.01738,45000000.0
2008-12-09 08:35:00,2.01699,2.01938,2.01676,2.01676,50000000.0
2008-12-09 08:40:00,2.01762,2.01928,2.017,2.017,37000000.0
2008-12-09 08:45:00,2.02097,2.02097,2.01643,2.01974,44000000.0
2008-12-09 08:50:00,2.01832,2.02049,2.01767,2.02049,46000000.0
2008-12-09 08:55:00,2.02035,2.02035,2.01645,2.01903,47000000.0
2008-12-09 09:00:00,2.0209,2.0209,2.01621,2.0189,41000000.0
2008-12-09 09:05:00,2.01927,2.01927,2.01614,2.0183,38000000.0
2008-12-09 09:10:00,2.01614,2.01793,2.01419,2.01476,43000000.0
2008-12-09 09:15:00,2.01805,2.01805,2.01437,2.01565,45000000.0
2008-12-09 09:20:00,2.01665,2.01889,2.01589,2.01594,42000000.0
2008-12-09 09:25:00,2.01846,2.02021,2.0164,2.01718,44000000.0
2008-12-09 09:30:00,2.01598,2.01972,2.01541,2.01686,47000000.0
2008-12-09 09:35:00,2.0176,2.02374,2.01697,2.02374,44000000.0
2008-12-09 09:40:00,2.02128,2.02763,2.02109,2.02692,42000000.0
2008-12-09 09:45:00,2.02425,2.0272,2.02264,2.02302,43000000.0
2008-12-09 09:50:00,2.0248,2.02663,2.0235,2.02526,42000000.0
2008-12-09 09:55:00,2.02464,2.02662,2.02329,2.02628,42000000.0
2008-12-09 10:00:00,2.02506,2.02656,2.02344,2.02377,43000000.0
2008-12-09 10:05:00,2.02306,2.02648,2.02301,2.02345,45000000.0
2008-12-09 10:10:00,2.02567,2.0257,2.02224,2.02451,54000000.0
2008-12-09 10:15:00,2.02596,2.02811,2.02165,2.0226,38000000.0
2008-12-09 10:20:00,2.02616,2.03422,2.02365,2.03386,43000000.0
2008-12-09 10:25:00,2.03292,2.03292,2.02643,2.03218,36000000.0
2008-12-09 10:30:00,2.03259,2.03307,2.02851,2.03302,45000000.0
2008-12-09 10:35:00,2.03387,2.034,2.03191,2.03191,45000000.0
2008-12-09 10:40:00,2.03172,2.03452,2.03078,2.03404,42000000.0
2008-12-09 10:45:00,2.03404,2.0349,2.0317,2.0328,49000000.0
2008-12-09 10:50:00,2.03242,2.0352,2.03242,2.03515,43000000.0
2008-12-09 10:55:00,2.03535,2.04097,2.03443,2.03927,42000000.0
2008-12-09 11:00:00,2.03937,2.04452,2.03832,2.03981,41000000.0
2008-12-09 11:05:00,2.04002,2.04002,2.03452,2.03471,46000000.0
2008-12-09 11:10:00,2.03474,2.03518,2.03369,2.03451,41000000.0
2008-12-09 11:15:00,2.03525,2.03525,2.03365,2.03437,45000000.0
2008-12-09 11:20:00,2.03437,2.03569,2.03261,2.03323,37000000.0
2008-12-09 11:25:00,2.03347,2.0339,2.03209,2.03278,45000000.0
2008-12-09 11:30:00,2.03266,2.03625,2.03202,2.03594,38000000.0
2008-12-09 11:35:00,2.03485,2.03629,2.03412,2.0356,51000000.0
2008-12-09 11:40:00,2.03471,2.03718,2.03381,2.03716,45000000.0
2008-12-09 11:45:00,2.03775,2.04453,2.03275,2.04439,48000000.0
2008-12-09 11:50:00,2.04335,2.04335,2.03295,2.03365,48000000.0
2008-12-09 11:55:00,2.03314,2.04116,2.03125,2.04116,35000000.0
2008-12-09 12:00:00,2.03998,2.04384,2.03754,2.03754,40000000.0
2008-12-09 12:05:00,2.03643,2.04042,2.03549,2.03978,48000000.0
2008-12-09 12:10:00,2.03924,2.04093,2.03924,2.04093,40000000.0
2008-12-09 12:15:00,2.03999,2.04141,2.03941,2.03958,46000000.0
2008-12-09 12:20:00,2.03965,2.04165,2.03639,2.03639,47000000.0
2008-12-09 12:25:00,2.03535,2.03628,2.02966,2.02966,46000000.0
2008-12-09 12:30:00,2.02912,2.03163,2.02911,2.02925,49000000.0
2008-12-09 12:35:00,2.03032,2.03125,2.02886,2.03027,41000000.0
2008-12-09 12:40:00,2.03022,2.03603,2.03022,2.03198,42000000.0
2008-12-09 12:45:00,2.03206,2.03227,2.03079,2.03139,47000000.0
2008-12-09 12:50:00,2.03175,2.03211,2.02949,2.03102,46000000.0
2008-12-09 12:55:00,2.03083,2.03185,2.03035,2.03088,44000000.0
2008-12-09 13:00:00,2.03075,2.03159,2.0293,2.0293,42000000.0
2008-12-09 13:05:00,2.0294,2.0294,2.02649,2.02779,42000000.0
2008-12-09 13:10:00,2.0268,2.03079,2.02566,2.02892,50000000.0
2008-12-09 13:15:00,2.02799,2.02857,2.02542,2.02699,45000000.0
2008-12-09 13:20:00,2.02724,2.02944,2.02651,2.02802,45000000.0
2008-12-09 13:25:00,2.0288,2.03083,2.02794,2.03037,46000000.0
2008-12-09 13:30:00,2.03003,2.03264,2.02976,2.0323,38000000.0
2008-12-09 13:35:00,2.0323,2.0323,2.02953,2.03132,43000000.0
2008-12-09 13:40:00,2.0305,2.0324,2.0305,2.03221,44000000.0
2008-12-09 13:45:00,2.03274,2.03274,2.03124,2.03184,51000000.0
2008-12-09 13:50:00,2.0326,2.03368,2.03146,2.03231,47000000.0
2008-12-09 13:55:00,2.0317,2.03328,2.03164,2.03325,42000000.0
2008-12-09 14:00:00,2.03299,2.03419,2.03247,2.03396,46000000.0
2008-12-09 14:05:00,2.03352,2.03554,2.03285,2.03508,45000000.0
2008-12-09 14:10:00,2.03523,2.03889,2.03499,2.03687,46000000.0
2008-12-09 14:15:00,2.0386,2.0386,2.03594,2.03724,45000000.0
2008-12-09 14:20:00,2.03709,2.03885,2.03692,2.03734,42000000.0
2008-12-09 14:25:00,2.03745,2.03778,2.03449,2.03611,43000000.0
2008-12-09 14:30:00,2.03722,2.03722,2.02956,2.02956,43000000.0
2008-12-09 14:35:00,2.02935,2.03141,2.02832,2.03067,42000000.0
2008-12-09 14:40:00,2.03145,2.03483,2.03145,2.03483,47000000.0
2008-12-09 14:45:00,2.03403,2.03541,2.03158,2.03332,47000000.0
2008-12-09 14:50:00,2.03395,2.03517,2.03113,2.03517,46000000.0
2008-12-09 14:55:00,2.03532,2.03532,2.03271,2.03457,43000000.0
2008-12-09 15:00:00,2.03355,2.03448,2.03093,2.03124,42000000.0
2008-12-09 15:05:00,2.03158,2.03426,2.03158,2.03412,44000000.0
2008-12-09 15:10:00,2.03406,2.03415,2.03198,2.0326,47000000.0
2008-12-09 15:15:00,2.03245,2.03362,2.03144,2.0321,46000000.0
2008-12-09 15:20:00,2.03266,2.03295,2.03023,2.03278,45000000.0
2008-12-09 15:25:00,2.03167,2.03372,2.0299,2.03115,46000000.0
2008-12-09 15:30:00,2.03109,2.03161,2.02964,2.03107,51000000.0
2008-12-09 15:35:00,2.03077,2.03125,2.02777,2.02945,42000000.0
2008-12-09 15:40:00,2.02945,2.03088,2.02787,2.02949,47000000.0
2008-12-09 15:45:00,2.03012,2.03114,2.02627,2.03045,40000000.0
2008-12-09 15:50:00,2.03099,2.03198,2.02791,2.03137,38000000.0
2008-12-09 15:55:00,2.03117,2.03117,2.02789,2.02961,40000000.0
2008-12-09 16:00:00,2.02917,2.02924,2.0261,2.02703,46000000.0
2008-12-09 16:05:00,2.02607,2.02698,2.02515,2.02612,46000000.0
2008-12-09 16:10:00,2.0264,2.02947,2.02603,2.02945,43000000.0
2008-12-09 16:15:00,2.03004,2.032,2.02747,2.02931,50000000.0
2008-12-09 16:20:00,2.02929,2.03128,2.02873,2.03012,45000000.0
2008-12-09 16:25:00,2.03,2.03067,2.02889,2.02914,42000000.0
2008-12-09 16:30:00,2.02908,2.03116,2.02724,2.03083,45000000.0
2008-12-09 16:35:00,2.03222,2.03481,2.03099,2.03172,47000000.0
2008-12-09 16:40:00,2.03118,2.03277,2.02904,2.02926,41000000.0
2008-12-09 16:45:00,2.02822,2.03011,2.02748,2.02765,46000000.0
2008-12-09 16:50:00,2.02722,2.02831,2.02263,2.02716,43000000.0
2008-12-09 16:55:00,2.02697,2.02879,2.02525,2.02561,43000000.0
2008-12-09 17:00:00,2.02619,2.02661,2.02164,2.02282,41000000.0
2008-12-09 17:05:00,2.02204,2.0238,2.02111,2.02143,39000000.0
2008-12-09 17:10:00,2.02303,2.02457,2.02237,2.02399,40000000.0
2008-12-09 17:15:00,2.02405,2.0263,2.02205,2.0263,41000000.0
2008-12-09 17:20:00,2.02603,2.02867,2.02572,2.02572,50000000.0
2008-12-09 17:25:00,2.02601,2.02678,2.02443,2.02593,51000000.0
2008-12-09 17:30:00,2.02692,2.03021,2.02613,2.03021,45000000.0
2008-12-09 17:35:00,2.03047,2.03047,2.027,2.02955,39000000.0
2008-12-09 17:40:00,2.02959,2.03123,2.02863,2.03101,47000000.0
2008-12-09 17:45:00,2.03148,2.03233,2.02824,2.02824,41000000.0
2008-12-09 17:50:00,2.029,2.02961,2.02467,2.02499,48000000.0
2008-12-09 17:55:00,2.02429,2.026,2.0171,2.02157,48000000.0
2008-12-09 18:00:00,2.02252,2.02442,2.02155,2.02291,39000000.0
2008-12-09 18:05:00,2.02301,2.02309,2.02009,2.02234,40000000.0
2008-12-09 18:10:00,2.02123,2.02272,2.02107,2.02111,50000000.0
2008-12-09 18:15:00,2.02125,2.02231,2.02025,2.0219,46000000.0
2008-12-09 18:20:00,2.02163,2.02574,2.02163,2.02269,40000000.0
2008-12-09 18:25:00,2.02175,2.02733,2.0216,2.02281,41000000.0
2008-12-09 18:30:00,2.02219,2.02783,2.02214,2.0273,41000000.0
2008-12-09 18:35:00,2.0271,2.0283,2.02456,2.02536,37000000.0
2008-12-09 18:40:00,2.02488,2.02845,2.02488,2.0279,44000000.0
2008-12-09 18:45:00,2.02777,2.02777,2.02303,2.02391,40000000.0
2008-12-09 18:50:00,2.02446,2.02594,2.02287,2.02567,44000000.0
2008-12-09 18:55:00,2.02609,2.02636,2.02322,2.02403,42000000.0
2008-12-09 19:00:00,2.02438,2.02461,2.02244,2.0235,40000000.0
2008-12-09 19:05:00,2.02297,2.02386,2.02043,2.02187,46000000.0
2008-12-09 19:10:00,2.02231,2.0246,2.01646,2.01678,44000000.0
2008-12-09 19:15:00,2.01823,2.02081,2.01665,2.02007,40000000.0
2008-12-09 19:20:00,2.02215,2.0283,2.0221,2.02788,36000000.0
2008-12-09 19:25:00,2.02846,2.02927,2.02778,2.02927,47000000.0
2008-12-09 19:30:00,2.02929,2.03008,2.02673,2.02711,41000000.0
2008-12-09 19:35:00,2.02706,2.02784,2.02393,2.02441,41000000.0
2008-12-09 19:40:00,2.0246,2.03562,2.02083,2.02955,41000000.0
2008-12-09 19:45:00,2.02985,2.03124,2.02912,2.03063,77000000.0
2008-12-09 19:50:00,2.03072,2.03142,2.02761,2.0279,102000000.0
2008-12-09 19:55:00,2.02692,2.02727,2.02376,2.02424,72000000.0
2008-12-09 20:00:00,2.02389,2.02456,2.02321,2.02357,78000000.0
2008-12-09 20:05:00,2.02384,2.02484,2.02147,2.02419,78000000.0
2008-12-09 20:10:00,2.0248,2.0248,2.01555,2.01949,46000000.0
2008-12-09 20:15:00,2.01627,2.02075,2.0136,2.02075,58000000.0
2008-12-09 20:20:00,2.01725,2.02225,2.01719,2.02197,116000000.0
2008-12-09 20:25:00,2.02268,2.02268,2.01547,2.01787,92000000.0
2008-12-09 20:30:00,2.01822,2.02117,2.01645,2.01668,70000000.0
2008-12-09 20:35:00,2.01954,2.02273,2.01769,2.02273,89000000.0
2008-12-09 20:40:00,2.0196,2.02232,2.01797,2.02036,65000000.0
2008-12-09 20:45:00,2.02157,2.02269,2.01667,2.02269,73000000.0
2008-12-09 20:50:00,2.01991,2.022,2.01381,2.02011,56000000.0
2008-12-09 20:55:00,2.02031,2.02556,2.02031,2.02556,58000000.0
2008-12-09 21:00:00,2.02568,2.02893,2.02227,2.02434,65000000.0
2008-12-09 21:05:00,2.02584,2.03019,2.02134,2.02405,40000000.0
2008-12-09 21:10:00,2.02255,2.02325,2.01911,2.02195,39000000.0
2008-12-09 21:15:00,2.01648,2.02374,2.01648,2.02029,45000000.0
2008-12-09 21:20:00,2.02418,2.02418,2.01978,2.0223,40000000.0
2008-12-09 21:25:00,2.01729,2.02059,2.01395,2.01642,46000000.0
2008-12-09 21:30:00,2.01795,2.01849,2.01392,2.01582,43000000.0
2008-12-09 21:35:00,2.01965,2.02228,2.01703,2.02225,39000000.0
2008-12-09 21:40:00,2.01891,2.02226,2.01827,2.02118,44000000.0
2008-12-09 21:45:00,2.02197,2.0241,2.01859,2.0241,36000000.0
2008-12-09 21:50:00,2.02104,2.02337,2.0196,2.02297,40000000.0
2008-12-09 21:55:00,2.02045,2.02484,2.02045,2.02203,46000000.0
2008-12-09 22:00:00,2.02508,2.02642,2.02007,2.02282,52000000.0
2008-12-09 22:05:00,2.02297,2.02591,2.01964,2.0208,86000000.0
2008-12-09 22:10:00,2.02074,2.02351,2.02004,2.02341,53000000.0
2008-12-09 22:15:00,2.01872,2.02444,2.01872,2.02383,80000000.0
2008-12-09 22:20:00,2.02133,2.02571,2.01984,2.02308,38000000.0
2008-12-09 22:25:00,2.02052,2.0238,2.01986,2.0203,59000000.0
2008-12-09 22:30:00,2.02069,2.05031,2.01991,2.03051,77000000.0
2008-12-09 22:35:00,2.03046,2.03068,2.02596,2.02973,46000000.0
2008-12-09 22:40:00,2.02639,2.03076,2.02518,2.02518,44000000.0
2008-12-09 22:45:00,2.02777,2.02886,2.02362,2.02525,39000000.0
2008-12-09 22:50:00,2.0293,2.0293,2.02346,2.02392,57000000.0
2008-12-09 22:55:00,2.02309,2.02696,2.02308,2.02599,42000000.0
2008-12-09 23:00:00,2.02607,2.02725,2.02397,2.02725,42000000.0
2008-12-09 23:05:00,2.02776,2.02806,2.02416,2.02781,42000000.0
2008-12-09 23:10:00,2.02835,2.02991,2.02437,2.0297,43000000.0
2008-12-09 23:15:00,2.02845,2.02949,2.02564,2.02684,39000000.0
2008-12-09 23:20:00,2.02704,2.03295,2.02704,2.02984,47000000.0
2008-12-09 23:25:00,2.02958,2.03341,2.02945,2.02963,40000000.0
2008-12-09 23:30:00,2.03319,2.03385,2.03025,2.03051,45000000.0
2008-12-09 23:35:00,2.03039,2.03396,2.03002,2.03005,32000000.0
2008-12-09 23:40:00,2.03067,2.03408,2.03061,2.03384,41000000.0
2008-12-09 23:45:00,2.03499,2.03505,2.03101,2.03505,43000000.0
2008-12-09 23:50:00,2.03492,2.03492,2.03031,2.03288,44000000.0
2008-12-09 23:55:00,2.03082,2.03447,2.02997,2.03447,42000000.0
2008-12-10 00:00:00,2.03368,2.03414,2.03008,2.03222,44000000.0
2008-12-10 00:05:00,2.02979,2.03291,2.02952,2.03033,38000000.0
2008-12-10 00:10:00,2.03131,2.03533,2.0301,2.03533,43000000.0
2008-12-10 00:15:00,2.03591,2.03591,2.02237,2.02249,44000000.0
2008-12-10 00:20:00,2.03181,2.03285,2.02231,2.03171,44000000.0
2008-12-10 00:25:00,2.03132,2.03221,2.0224,2.03221,34000000.0
2008-12-10 00:30:00,2.02973,2.03285,2.02247,2.03278,39000000.0
2008-12-10 00:35:00,2.03271,2.03277,2.0219,2.03066,42000000.0
2008-12-10 00:40:00,2.02685,2.0317,2.02627,2.0317,49000000.0
2008-12-10 00:45:00,2.03081,2.03122,2.02556,2.03122,49000000.0
2008-12-10 00:50:00,2.03021,2.03136,2.02636,2.02658,30000000.0
2008-12-10 00:55:00,2.03044,2.03096,2.02529,2.03053,47000000.0
2008-12-10 01:00:00,2.03135,2.03135,2.02524,2.03055,43000000.0
2008-12-10 01:05:00,2.03062,2.03062,2.0262,2.0262,10000000.0
2008-12-10 01:10:00,2.03105,2.03132,2.02596,2.02973,41000000.0
2008-12-10 01:15:00,2.0322,2.0322,2.02494,2.02603,40000000.0
2008-12-10 01:20:00,2.02474,2.02954,2.02434,2.02818,38000000.0
2008-12-10 01:25:00,2.02472,2.02956,2.02472,2.02911,26000000.0
2008-12-10 01:30:00,2.03027,2.03027,2.02435,2.02979,50000000.0
2008-12-10 01:35:00,2.02888,2.03523,2.02468,2.03523,46000000.0
2008-12-10 01:40:00,2.03064,2.03539,2.03051,2.03061,24000000.0
2008-12-10 01:45:00,2.03265,2.03428,2.02997,2.03045,42000000.0
2008-12-10 01:50:00,2.03911,2.03956,2.0302,2.03555,36000000.0
2008-12-10 01:55:00,2.03527,2.03551,2.03039,2.0304,37000000.0
2008-12-10 02:00:00,2.03156,2.0358,2.0314,2.03265,35000000.0
2008-12-10 02:05:00,2.03601,2.03886,2.03423,2.03423,43000000.0
2008-12-10 02:10:00,2.03378,2.03903,2.03375,2.03467,45000000.0
2008-12-10 02:15:00,2.03535,2.03835,2.03417,2.03824,43000000.0
2008-12-10 02:20:00,2.03483,2.03851,2.03364,2.03364,48000000.0
2008-12-10 02:25:00,2.03799,2.03858,2.03115,2.03333,65000000.0
2008-12-10 02:30:00,2.03472,2.03472,2.0309,2.03344,59000000.0
2008-12-10 02:35:00,2.03284,2.03386,2.03045,2.03373,39000000.0
2008-12-10 02:40:00,2.03296,2.03499,2.03163,2.032,44000000.0
2008-12-10 02:45:00,2.03587,2.03587,2.03022,2.03175,43000000.0
2008-12-10 02:50:00,2.03163,2.03166,2.02927,2.03164,46000000.0
2008-12-10 02:55:00,2.02971,2.03186,2.02884,2.03166,66000000.0
2008-12-10 03:00:00,2.03191,2.03191,2.02808,2.03067,49000000.0
2008-12-10 03:05:00,2.02876,2.0302,2.02696,2.0291,40000000.0
2008-12-10 03:10:00,2.02783,2.03022,2.02628,2.02628,56000000.0
2008-12-10 03:15:00,2.02932,2.02972,2.02678,2.02913,38000000.0
2008-12-10 03:20:00,2.02899,2.03009,2.02745,2.02937,33000000.0
2008-12-10 03:25:00,2.02936,2.03028,2.02753,2.03028,24000000.0
2008-12-10 03:30:00,2.03174,2.03174,2.02746,2.03034,33000000.0
2008-12-10 03:35:00,2.03022,2.03095,2.02819,2.03095,49000000.0
2008-12-10 03:40:00,2.03106,2.03112,2.02828,2.03072,42000000.0
2008-12-10 03:45:00,2.03234,2.03234,2.02786,2.03043,47000000.0
2008-12-10 03:50:00,2.02889,2.03131,2.028,2.03131,43000000.0
2008-12-10 03:55:00,2.03178,2.03178,2.0294,2.03018,46000000.0
2008-12-10 04:00:00,2.03377,2.03377,2.0302,2.03323,45000000.0
2008-12-10 04:05:00,2.03097,2.03372,2.03071,2.03266,49000000.0
2008-12-10 04:10:00,2.03068,2.03392,2.03026,2.03264,46000000.0
2008-12-10 04:15:00,2.03407,2.03407,2.03033,2.0324,30000000.0
2008-12-10 04:20:00,2.03188,2.03276,2.02936,2.03001,37000000.0
2008-12-10 04:25:00,2.02984,2.03273,2.02943,2.03251,43000000.0
2008-12-10 04:30:00,2.03417,2.03417,2.03034,2.03242,34000000.0
2008-12-10 04:35:00,2.03024,2.03246,2.02976,2.03246,40000000.0
2008-12-10 04:40:00,2.0308,2.03274,2.02963,2.03254,42000000.0
2008-12-10 04:45:00,2.03456,2.03456,2.03016,2.03031,43000000.0
2008-12-10 04:50:00,2.0308,2.03286,2.02953,2.03213,44000000.0
2008-12-10 04:55:00,2.02948,2.03233,2.02947,2.03226,42000000.0
2008-12-10 05:00:00,2.03425,2.03425,2.02856,2.02947,49000000.0
2008-12-10 05:05:00,2.02914,2.03219,2.02914,2.03184,47000000.0
2008-12-10 05:10:00,2.02923,2.03195,2.02892,2.03137,37000000.0
2008-12-10 05:15:00,2.03317,2.03317,2.02917,2.02997,48000000.0
2008-12-10 05:20:00,2.03018,2.03243,2.02969,2.03243,16000000.0
2008-12-10 05:25:00,2.03219,2.03255,2.02934,2.03255,31000000.0
2008-12-10 05:30:00,2.03383,2.03383,2.03006,2.03295,43000000.0
2008-12-10 05:35:00,2.0305,2.03364,2.0305,2.03245,42000000.0
2008-12-10 05:40:00,2.03232,2.03326,2.03022,2.03287,40000000.0
2008-12-10 05:45:00,2.03392,2.03392,2.03028,2.03333,40000000.0
2008-12-10 05:50:00,2.03285,2.03393,2.03034,2.03393,38000000.0
2008-12-10 05:55:00,2.03176,2.03571,2.03176,2.03538,44000000.0
2008-12-10 06:00:00,2.03627,2.03627,2.03212,2.03273,42000000.0
2008-12-10 06:05:00,2.03431,2.03497,2.03206,2.03265,39000000.0
2008-12-10 06:10:00,2.03241,2.03494,2.03191,2.03413,40000000.0
2008-12-10 06:15:00,2.03614,2.03614,2.03191,2.03199,45000000.0
2008-12-10 06:20:00,2.03253,2.0353,2.03253,2.03294,48000000.0
2008-12-10 06:25:00,2.03257,2.03532,2.03257,2.0329,45000000.0
2008-12-10 06:30:00,2.03694,2.03694,2.03283,2.03314,52000000.0
2008-12-10 06:35:00,2.03276,2.03563,2.03276,2.03476,47000000.0
2008-12-10 06:40:00,2.03238,2.03503,2.03234,2.03433,49000000.0
2008-12-10 06:45:00,2.03595,2.03595,2.03088,2.03323,46000000.0
2008-12-10 06:50:00,2.03193,2.03483,2.03141,2.03476,42000000.0
2008-12-10 06:55:00,2.03234,2.03577,2.03234,2.03524,45000000.0
2008-12-10 07:00:00,2.03694,2.03694,2.03193,2.03394,42000000.0
2008-12-10 07:05:00,2.03184,2.03575,2.03115,2.03575,46000000.0
2008-12-10 07:10:00,2.03313,2.0354,2.0324,2.03296,42000000.0
2008-12-10 07:15:00,2.03671,2.03671,2.03215,2.03434,40000000.0
2008-12-10 07:20:00,2.03225,2.03565,2.03225,2.03551,44000000.0
2008-12-10 07:25:00,2.03335,2.03566,2.03267,2.03566,45000000.0
2008-12-10 07:30:00,2.03737,2.03737,2.03156,2.03416,45000000.0
2008-12-10 07:35:00,2.0317,2.03372,2.03105,2.03322,44000000.0
2008-12-10 07:40:00,2.03305,2.03385,2.03091,2.03318,35000000.0
2008-12-10 07:45:00,2.03556,2.03556,2.0313,2.0313,39000000.0
2008-12-10 07:50:00,2.03106,2.03356,2.03049,2.03268,42000000.0
2008-12-10 07:55:00,2.03064,2.03382,2.02945,2.03382,40000000.0
2008-12-10 08:00:00,2.03239,2.03426,2.03033,2.03051,41000000.0
2008-12-10 08:05:00,2.03318,2.03464,2.03057,2.03326,36000000.0
2008-12-10 08:10:00,2.02981,2.03328,2.02923,2.03267,36000000.0
2008-12-10 08:15:00,2.03455,2.03455,2.0293,2.03307,40000000.0
2008-12-10 08:20:00,2.03013,2.03306,2.02946,2.03063,43000000.0
2008-12-10 08:25:00,2.03072,2.03338,2.02916,2.0304,44000000.0
2008-12-10 08:30:00,2.03408,2.03408,2.0291,2.03099,45000000.0
2008-12-10 08:35:00,2.02967,2.03202,2.02899,2.03171,50000000.0
2008-12-10 08:40:00,2.02954,2.03317,2.02909,2.03018,47000000.0
2008-12-10 08:45:00,2.03444,2.03444,2.03029,2.03091,46000000.0
2008-12-10 08:50:00,2.03324,2.03337,2.02819,2.02819,46000000.0
2008-12-10 08:55:00,2.02868,2.03288,2.02774,2.03288,47000000.0
2008-12-10 09:00:00,2.03191,2.03556,2.02981,2.03423,41000000.0
2008-12-10 09:05:00,2.03593,2.03593,2.0297,2.03335,45000000.0
2008-12-10 09:10:00,2.03136,2.03538,2.03132,2.03375,43000000.0
2008-12-10 09:15:00,2.03341,2.03379,2.02463,2.02701,45000000.0
2008-12-10 09:20:00,2.026,2.02747,2.02386,2.02676,42000000.0
2008-12-10 09:25:00,2.02546,2.02784,2.02368,2.02545,44000000.0
2008-12-10 09:30:00,2.02408,2.02584,2.02214,2.02461,47000000.0
2008-12-10 09:35:00,2.02515,2.02515,2.0208,2.02396,44000000.0
2008-12-10 09:40:00,2.02231,2.0235,2.02026,2.02223,42000000.0
2008-12-10 09:45:00,2.02271,2.02312,2.01932,2.02311,43000000.0
2008-12-10 09:50:00,2.02314,2.02517,2.02053,2.02517,42000000.0
2008-12-10 09:55:00,2.02273,2.02591,2.02175,2.02338,42000000.0
2008-12-10 10:00:00,2.02675,2.02706,2.02192,2.022,43000000.0
2008-12-10 10:05:00,2.02424,2.02463,2.01959,2.02384,45000000.0
2008-12-10 10:10:00,2.02064,2.02781,2.02064,2.02492,54000000.0
2008-12-10 10:15:00,2.02877,2.02877,2.02164,2.02695,38000000.0
2008-12-10 10:20:00,2.02231,2.02721,2.02163,2.02277,43000000.0
2008-12-10 10:25:00,2.02531,2.02725,2.02193,2.02504,36000000.0
2008-12-10 10:30:00,2.02711,2.03053,2.02612,2.03053,45000000.0
2008-12-10 10:35:00,2.0301,2.03091,2.02824,2.02956,45000000.0
2008-12-10 10:40:00,2.03008,2.03236,2.02827,2.03236,42000000.0
2008-12-10 10:45:00,2.03246,2.03249,2.03043,2.03169,49000000.0
2008-12-10 10:50:00,2.0296,2.03432,2.02874,2.03432,43000000.0
2008-12-10 10:55:00,2.03565,2.05132,2.0337,2.03931,42000000.0
2008-12-10 11:00:00,2.03936,2.04107,2.03526,2.03685,41000000.0
2008-12-10 11:05:00,2.03411,2.03604,2.03222,2.03449,46000000.0
2008-12-10 11:10:00,2.0345,2.03507,2.02823,2.03153,41000000.0
2008-12-10 11:15:00,2.031,2.03339,2.02668,2.03125,45000000.0
2008-12-10 11:20:00,2.03033,2.03541,2.02781,2.03015,37000000.0
2008-12-10 11:25:00,2.03128,2.03199,2.0274,2.03004,45000000.0
2008-12-10 11:30:00,2.02939,2.03011,2.02723,2.02927,38000000.0
2008-12-10 11:35:00,2.02699,2.02919,2.02625,2.0287,51000000.0
2008-12-10 11:40:00,2.02869,2.03013,2.02684,2.02825,45000000.0
2008-12-10 11:45:00,2.02795,2.02863,2.02597,2.02808,48000000.0
2008-12-10 11:50:00,2.02539,2.02886,2.02442,2.02444,48000000.0
2008-12-10 11:55:00,2.0262,2.02697,2.02456,2.02585,35000000.0
2008-12-10 12:00:00,2.02584,2.02641,2.02331,2.02576,40000000.0
2008-12-10 12:05:00,2.02482,2.02748,2.02419,2.02721,48000000.0
2008-12-10 12:10:00,2.02596,2.0271,2.02456,2.02479,40000000.0
2008-12-10 12:15:00,2.02556,2.02556,2.02435,2.02503,46000000.0
2008-12-10 12:20:00,2.02511,2.02525,2.02178,2.02201,47000000.0
2008-12-10 12:25:00,2.02312,2.02399,2.02252,2.02364,46000000.0
2008-12-10 12:30:00,2.02351,2.0238,2.01957,2.02014,49000000.0
2008-12-10 12:35:00,2.01909,2.02,2.0186,2.01892,41000000.0
2008-12-10 12:40:00,2.01943,2.01994,2.01768,2.01814,42000000.0
2008-12-10 12:45:00,2.01942,2.01997,2.01845,2.01922,47000000.0
2008-12-10 12:50:00,2.01906,2.02001,2.01879,2.01991,46000000.0
2008-12-10 12:55:00,2.02015,2.02021,2.01768,2.01779,44000000.0
2008-12-10 13:00:00,2.01857,2.01959,2.0171,2.0178,42000000.0
2008-12-10 13:05:00,2.01717,2.02153,2.01644,2.02126,42000000.0
2008-12-10 13:10:00,2.01963,2.01986,2.01763,2.01882,50000000.0
2008-12-10 13:15:00,2.01832,2.01978,2.01704,2.01978,45000000.0
2008-12-10 13:20:00,2.01963,2.01972,2.01623,2.01702,45000000.0
2008-12-10 13:25:00,2.01637,2.01713,2.01534,2.01565,46000000.0
2008-12-10 13:30:00,2.01507,2.01767,2.01507,2.01764,38000000.0
2008-12-10 13:35:00,2.0174,2.01758,2.01639,2.01666,43000000.0
2008-12-10 13:40:00,2.01794,2.01992,2.01753,2.01888,44000000.0
2008-12-10 13:45:00,2.01975,2.02245,2.01954,2.02208,51000000.0
2008-12-10 13:50:00,2.02096,2.02257,2.02075,2.0219,47000000.0
2008-12-10 13:55:00,2.02111,2.02277,2.02078,2.02242,42000000.0
2008-12-10 14:00:00,2.02164,2.02383,2.02164,2.02284,46000000.0
2008-12-10 14:05:00,2.02242,2.02389,2.02195,2.02297,45000000.0
2008-12-10 14:10:00,2.02308,2.02402,2.02228,2.0231,46000000.0
2008-12-10 14:15:00,2.02422,2.02452,2.02023,2.02023,45000000.0
2008-12-10 14:20:00,2.02051,2.02152,2.01948,2.02115,42000000.0
2008-12-10 14:25:00,2.02149,2.02437,2.01972,2.02243,43000000.0
2008-12-10 14:30:00,2.02315,2.0243,2.02236,2.0243,43000000.0
2008-12-10 14:35:00,2.02384,2.02603,2.02289,2.02564,42000000.0
2008-12-10 14:40:00,2.02563,2.02713,2.02546,2.02573,47000000.0
2008-12-10 14:45:00,2.02721,2.02749,2.02588,2.02719,47000000.0
2008-12-10 14:50:00,2.02811,2.02811,2.02467,2.02579,46000000.0
2008-12-10 14:55:00,2.02593,2.02621,2.0238,2.02528,43000000.0
2008-12-10 15:00:00,2.02498,2.02498,2.02273,2.02408,42000000.0
2008-12-10 15:05:00,2.02458,2.0266,2.02274,2.02576,44000000.0
2008-12-10 15:10:00,2.02571,2.02715,2.02357,2.02697,47000000.0
2008-12-10 15:15:00,2.02674,2.02773,2.02321,2.02471,46000000.0
2008-12-10 15:20:00,2.02577,2.02777,2.02515,2.02777,45000000.0
2008-12-10 15:25:00,2.0275,2.02875,2.02646,2.02875,46000000.0
2008-12-10 15:30:00,2.029,2.02903,2.02709,2.02709,51000000.0
2008-12-10 15:35:00,2.0275,2.03089,2.02713,2.03089,42000000.0
2008-12-10 15:40:00,2.03043,2.03043,2.0259,2.02635,47000000.0
2008-12-10 15:45:00,2.02525,2.03038,2.02516,2.02807,40000000.0
2008-12-10 15:50:00,2.02819,2.02863,2.026,2.02702,38000000.0
2008-12-10 15:55:00,2.02673,2.02771,2.0253,2.02682,40000000.0
2008-12-10 16:00:00,2.02573,2.02665,2.02467,2.02659,46000000.0
2008-12-10 16:05:00,2.02531,2.0294,2.02501,2.02864,46000000.0
2008-12-10 16:10:00,2.0295,2.03008,2.02811,2.02889,43000000.0
2008-12-10 16:15:00,2.02806,2.03103,2.02806,2.02967,50000000.0
2008-12-10 16:20:00,2.02939,2.03467,2.02902,2.03295,45000000.0
2008-12-10 16:25:00,2.035,2.03508,2.03097,2.03152,42000000.0
2008-12-10 16:30:00,2.0317,2.03378,2.03077,2.03233,45000000.0
2008-12-10 16:35:00,2.03208,2.03273,2.02761,2.02949,47000000.0
2008-12-10 16:40:00,2.03033,2.03058,2.02743,2.02879,41000000.0
2008-12-10 16:45:00,2.02929,2.03052,2.02716,2.02814,46000000.0
2008-12-10 16:50:00,2.02754,2.02969,2.02611,2.02834,43000000.0
2008-12-10 16:55:00,2.02772,2.02909,2.02573,2.0279,43000000.0
2008-12-10 17:00:00,2.02707,2.02997,2.0268,2.02902,41000000.0
2008-12-10 17:05:00,2.03095,2.03398,2.02957,2.03049,39000000.0
2008-12-10 17:10:00,2.03084,2.03335,2.03003,2.03322,40000000.0
2008-12-10 17:15:00,2.03178,2.0355,2.02854,2.02854,41000000.0
2008-12-10 17:20:00,2.02841,2.02872,2.02433,2.02433,50000000.0
2008-12-10 17:25:00,2.02544,2.02641,2.02387,2.02553,51000000.0
2008-12-10 17:30:00,2.02639,2.02639,2.02144,2.02337,45000000.0
2008-12-10 17:35:00,2.02325,2.02479,2.02057,2.0235,39000000.0
2008-12-10 17:40:00,2.02463,2.0305,2.02183,2.02788,47000000.0
2008-12-10 17:45:00,2.02739,2.02757,2.02126,2.02389,41000000.0
2008-12-10 17:50:00,2.02225,2.02652,2.02118,2.02312,48000000.0
2008-12-10 17:55:00,2.02313,2.02869,2.02291,2.02712,48000000.0
2008-12-10 18:00:00,2.02662,2.02738,2.02381,2.02464,39000000.0
2008-12-10 18:05:00,2.02334,2.02499,2.02108,2.02351,40000000.0
2008-12-10 18:10:00,2.02405,2.02504,2.0212,2.0213,50000000.0
2008-12-10 18:15:00,2.02451,2.0252,2.02052,2.02155,46000000.0
2008-12-10 18:20:00,2.02172,2.02294,2.02027,2.02085,40000000.0
2008-12-10 18:25:00,2.02133,2.02317,2.01901,2.02317,41000000.0
2008-12-10 18:30:00,2.02249,2.02439,2.02204,2.02303,41000000.0
2008-12-10 18:35:00,2.02305,2.02305,2.02049,2.0221,37000000.0
2008-12-10 18:40:00,2.02168,2.02376,2.02045,2.02286,44000000.0
2008-12-10 18:45:00,2.02498,2.02634,2.02364,2.02535,40000000.0
2008-12-10 18:50:00,2.02599,2.02599,2.02223,2.02411,44000000.0
2008-12-10 18:55:00,2.02354,2.0255,2.02354,2.0255,42000000.0
2008-12-10 19:00:00,2.02596,2.02774,2.02471,2.02471,40000000.0
2008-12-10 19:05:00,2.0242,2.02724,2.02401,2.02401,46000000.0
2008-12-10 19:10:00,2.02531,2.02593,2.02317,2.02513,44000000.0
2008-12-10 19:15:00,2.02444,2.02541,2.02284,2.0245,36000000.0
2008-12-10 19:20:00,2.02436,2.02436,2.02115,2.023,36000000.0
2008-12-10 19:25:00,2.02322,2.02322,2.02033,2.02128,47000000.0
2008-12-10 19:30:00,2.02252,2.02324,2.01898,2.0197,41000000.0
2008-12-10 19:35:00,2.01946,2.02095,2.01936,2.01973,41000000.0
2008-12-10 19:40:00,2.02105,2.02132,2.01955,2.02127,41000000.0
2008-12-10 19:45:00,2.02198,2.02198,2.017,2.01716,77000000.0
2008-12-10 19:50:00,2.01702,2.02215,2.01683,2.02054,102000000.0
2008-12-10 19:55:00,2.02037,2.02037,2.01433,2.01759,72000000.0
2008-12-10 20:00:00,2.01892,2.02146,2.01536,2.01764,78000000.0
2008-12-10 20:05:00,2.01758,2.02233,2.01718,2.02214,78000000.0
2008-12-10 20:10:00,2.02284,2.02432,2.01861,2.02353,46000000.0
2008-12-10 20:15:00,2.02386,2.02486,2.01714,2.02329,58000000.0
2008-12-10 20:20:00,2.02311,2.02517,2.01958,2.02366,116000000.0
2008-12-10 20:25:00,2.02032,2.02434,2.01742,2.01752,92000000.0
2008-12-10 20:30:00,2.02179,2.02277,2.01775,2.01874,70000000.0
2008-12-10 20:35:00,2.02064,2.02418,2.02007,2.02007,89000000.0
2008-12-10 20:40:00,2.0199,2.02448,2.01841,2.02099,65000000.0
2008-12-10 20:45:00,2.02597,2.02634,2.02052,2.02586,73000000.0
2008-12-10 20:50:00,2.02069,2.02467,2.01569,2.02168,56000000.0
2008-12-10 20:55:00,2.01814,2.02144,2.01427,2.01919,58000000.0
2008-12-10 21:00:00,2.01541,2.02574,2.01537,2.02361,65000000.0
2008-12-10 21:05:00,2.02044,2.02754,2.01952,2.02577,40000000.0
2008-12-10 21:10:00,2.02443,2.02977,2.02442,2.02901,39000000.0
2008-12-10 21:15:00,2.02943,2.02943,2.02467,2.02477,45000000.0
2008-12-10 21:20:00,2.02739,2.02739,2.02009,2.0212,40000000.0
2008-12-10 21:25:00,2.02406,2.02491,2.0209,2.0209,46000000.0
2008-12-10 21:30:00,2.02577,2.02577,2.01781,2.01781,43000000.0
2008-12-10 21:35:00,2.02198,2.02527,2.01851,2.01992,39000000.0
2008-12-10 21:40:00,2.01972,2.02425,2.01928,2.02388,44000000.0
2008-12-10 21:45:00,2.02455,2.02455,2.0191,2.0191,43000000.0
2008-12-10 21:50:00,2.02099,2.02392,2.01878,2.02101,40000000.0
2008-12-10 21:55:00,2.02092,2.02589,2.02092,2.02251,46000000.0
2008-12-10 22:00:00,2.02474,2.02615,2.02155,2.02213,52000000.0
2008-12-10 22:05:00,2.02511,2.02683,2.02169,2.02604,86000000.0
2008-12-10 22:10:00,2.0229,2.02738,2.02245,2.02292,53000000.0
2008-12-10 22:15:00,2.02678,2.02709,2.02159,2.02159,76000000.0
2008-12-10 22:20:00,2.02476,2.02476,2.02007,2.02117,43000000.0
2008-12-10 22:25:00,2.02087,2.02528,2.02087,2.025,59000000.0
2008-12-10 22:30:00,2.02615,2.02615,2.0214,2.02387,73000000.0
2008-12-10 22:35:00,2.02338,2.02453,2.01941,2.01941,46000000.0
2008-12-10 22:40:00,2.02241,2.0249,2.01971,2.0248,47000000.0
2008-12-10 22:45:00,2.02447,2.02487,2.02061,2.0245,36000000.0
2008-12-10 22:50:00,2.02066,2.0252,2.02066,2.02427,57000000.0
2008-12-10 22:55:00,2.0208,2.02566,2.01926,2.01926,42000000.0
2008-12-10 23:00:00,2.02015,2.02311,2.01765,2.02144,41000000.0
2008-12-10 23:05:00,2.02213,2.02213,2.01764,2.02139,39000000.0
2008-12-10 23:10:00,2.01795,2.02035,2.01613,2.01682,37000000.0
2008-12-10 23:15:00,2.02025,2.02204,2.01653,2.02204,35000000.0
2008-12-10 23:20:00,2.0191,2.02206,2.01747,2.01816,47000000.0
2008-12-10 23:25:00,2.01865,2.02157,2.01673,2.01734,40000000.0
2008-12-10 23:30:00,2.02858,2.02858,2.01874,2.02586,43000000.0
2008-12-10 23:35:00,2.02607,2.02637,2.02188,2.02637,38000000.0
2008-12-10 23:40:00,2.025,2.02634,2.02247,2.02634,41000000.0
2008-12-10 23:45:00,2.02377,2.02597,2.02162,2.02504,36000000.0
2008-12-10 23:50:00,2.02219,2.02617,2.02193,2.02617,41000000.0
2008-12-10 23:55:00,2.02598,2.02598,2.01905,2.02339,42000000.0
2008-12-11 00:00:00,2.0245,2.02632,2.01906,2.02551,44000000.0
2008-12-11 00:05:00,2.02049,2.02573,2.01877,2.01884,38000000.0
2008-12-11 00:10:00,2.02439,2.02541,2.01845,2.02541,43000000.0
2008-12-11 00:15:00,2.0227,2.02553,2.0189,2.01905,37000000.0
2008-12-11 00:20:00,2.02076,2.02846,2.01942,2.02846,24000000.0
2008-12-11 00:25:00,2.02347,2.02981,2.02287,2.0292,43000000.0
2008-12-11 00:30:00,2.02626,2.02937,2.02313,2.02363,39000000.0
2008-12-11 00:35:00,2.02432,2.02882,2.02337,2.02841,42000000.0
2008-12-11 00:40:00,2.02201,2.02876,2.02169,2.02249,44000000.0
2008-12-11 00:45:00,2.02619,2.02879,2.02233,2.02797,49000000.0
2008-12-11 00:50:00,2.02719,2.02906,2.02214,2.02895,30000000.0
2008-12-11 00:55:00,2.02323,2.02918,2.02284,2.02792,47000000.0
2008-12-11 01:00:00,2.02783,2.02868,2.02221,2.02749,25000000.0
2008-12-11 01:05:00,2.02759,2.02773,2.02067,2.02556,43000000.0
2008-12-11 01:10:00,2.02155,2.02707,2.02031,2.02649,41000000.0
2008-12-11 01:15:00,2.02576,2.02682,2.02076,2.0213,40000000.0
2008-12-11 01:20:00,2.02184,2.0269,2.02068,2.02634,38000000.0
2008-12-11 01:25:00,2.02225,2.02725,2.02027,2.02542,45000000.0
2008-12-11 01:30:00,2.02577,2.02738,2.01987,2.02738,50000000.0
2008-12-11 01:35:00,2.0212,2.02777,2.02079,2.02202,46000000.0
2008-12-11 01:40:00,2.02658,2.02856,2.02157,2.02766,38000000.0
2008-12-11 01:45:00,2.02329,2.02843,2.02173,2.02815,42000000.0
2008-12-11 01:50:00,2.02257,2.02828,2.0222,2.0266,15000000.0
2008-12-11 01:55:00,2.02217,2.02856,2.02194,2.02318,37000000.0
2008-12-11 02:00:00,2.02213,2.02899,2.02203,2.02285,35000000.0
2008-12-11 02:05:00,2.02396,2.02938,2.02227,2.02847,43000000.0
2008-12-11 02:10:00,2.02313,2.03034,2.02308,2.02964,45000000.0
2008-12-11 02:15:00,2.02737,2.02953,2.02382,2.02953,43000000.0
2008-12-11 02:20:00,2.02945,2.02946,2.02164,2.02697,48000000.0
2008-12-11 02:25:00,2.02247,2.02941,2.02228,2.02911,65000000.0
2008-12-11 02:30:00,2.02723,2.02962,2.02236,2.02931,59000000.0
2008-12-11 02:35:00,2.02182,2.02791,2.02143,2.02696,43000000.0
2008-12-11 02:40:00,2.02593,2.02834,2.0213,2.02759,42000000.0
2008-12-11 02:45:00,2.02398,2.02853,2.02212,2.02822,43000000.0
2008-12-11 02:50:00,2.02858,2.02988,2.02298,2.02426,46000000.0
2008-12-11 02:55:00,2.02515,2.02942,2.02326,2.02399,66000000.0
2008-12-11 03:00:00,2.02765,2.02965,2.023,2.02934,61000000.0
2008-12-11 03:05:00,2.0249,2.02985,2.02288,2.02967,40000000.0
2008-12-11 03:10:00,2.02475,2.02973,2.02254,2.02875,56000000.0
2008-12-11 03:15:00,2.02633,2.02939,2.02244,2.02939,38000000.0
2008-12-11 03:20:00,2.02273,2.03007,2.02266,2.0298,34000000.0
2008-12-11 03:25:00,2.02943,2.03046,2.02329,2.02964,41000000.0
2008-12-11 03:30:00,2.02947,2.02999,2.0227,2.02909,40000000.0
2008-12-11 03:35:00,2.02533,2.0335,2.02369,2.02695,49000000.0
2008-12-11 03:40:00,2.02758,2.03465,2.02595,2.02873,42000000.0
2008-12-11 03:45:00,2.03338,2.03354,2.02695,2.03225,47000000.0
2008-12-11 03:50:00,2.02676,2.03398,2.02676,2.03398,43000000.0
2008-12-11 03:55:00,2.02849,2.03358,2.027,2.02723,46000000.0
2008-12-11 04:00:00,2.03205,2.03255,2.02676,2.03069,45000000.0
2008-12-11 04:05:00,2.0254,2.03192,2.02497,2.03181,49000000.0
2008-12-11 04:10:00,2.03067,2.03128,2.0253,2.02655,37000000.0
2008-12-11 04:15:00,2.0321,2.03258,2.02692,2.03197,40000000.0
2008-12-11 04:20:00,2.0281,2.03339,2.02635,2.03326,37000000.0
2008-12-11 04:25:00,2.02728,2.034,2.02681,2.03293,43000000.0
2008-12-11 04:30:00,2.03265,2.03386,2.02785,2.03375,33000000.0
2008-12-11 04:35:00,2.0272,2.03398,2.0272,2.03223,40000000.0
2008-12-11 04:40:00,2.02846,2.03321,2.02582,2.03321,42000000.0
2008-12-11 04:45:00,2.03308,2.03348,2.02679,2.03297,35000000.0
2008-12-11 04:50:00,2.03377,2.03377,2.02684,2.02798,33000000.0
2008-12-11 04:55:00,2.034,2.03462,2.02725,2.03462,42000000.0
2008-12-11 05:00:00,2.03169,2.03395,2.02725,2.03324,49000000.0
2008-12-11 05:05:00,2.02865,2.03353,2.02698,2.03332,28000000.0
2008-12-11 05:10:00,2.03282,2.03407,2.02739,2.03315,38000000.0
2008-12-11 05:15:00,2.03255,2.03451,2.02853,2.02885,48000000.0
2008-12-11 05:20:00,2.0294,2.03543,2.02775,2.03476,44000000.0
2008-12-11 05:25:00,2.03394,2.03438,2.02766,2.02766,38000000.0
2008-12-11 05:30:00,2.03282,2.03412,2.02774,2.03395,43000000.0
2008-12-11 05:35:00,2.02732,2.03484,2.02732,2.03465,42000000.0
2008-12-11 05:40:00,2.02871,2.03591,2.02871,2.03485,40000000.0
2008-12-11 05:45:00,2.03485,2.03625,2.03014,2.03616,40000000.0
2008-12-11 05:50:00,2.02896,2.03571,2.02896,2.03504,38000000.0
2008-12-11 05:55:00,2.02862,2.03484,2.02806,2.03479,17000000.0
2008-12-11 06:00:00,2.03158,2.03429,2.02688,2.03429,42000000.0
2008-12-11 06:05:00,2.03422,2.03422,2.02643,2.03323,40000000.0
2008-12-11 06:10:00,2.02703,2.03369,2.02685,2.02785,40000000.0
2008-12-11 06:15:00,2.03107,2.03397,2.02648,2.0335,35000000.0
2008-12-11 06:20:00,2.03203,2.03343,2.02675,2.02785,48000000.0
2008-12-11 06:25:00,2.03371,2.03388,2.02812,2.03376,45000000.0
2008-12-11 06:30:00,2.03132,2.03408,2.02723,2.02727,52000000.0
2008-12-11 06:35:00,2.02804,2.03445,2.02783,2.03378,47000000.0
2008-12-11 06:40:00,2.02841,2.03469,2.02781,2.02854,49000000.0
2008-12-11 06:45:00,2.02964,2.03401,2.02851,2.03377,37000000.0
2008-12-11 06:50:00,2.02801,2.03418,2.02752,2.02752,42000000.0
2008-12-11 06:55:00,2.02752,2.0346,2.02742,2.03345,37000000.0
2008-12-11 07:00:00,2.03112,2.03453,2.02808,2.03322,42000000.0
2008-12-11 07:05:00,2.02769,2.03469,2.02736,2.0283,46000000.0
2008-12-11 07:10:00,2.02983,2.03434,2.02772,2.03324,42000000.0
2008-12-11 07:15:00,2.03133,2.03365,2.02686,2.03315,33000000.0
2008-12-11 07:20:00,2.02639,2.03454,2.02639,2.03332,44000000.0
2008-12-11 07:25:00,2.03007,2.03949,2.02959,2.03291,45000000.0
2008-12-11 07:30:00,2.03664,2.04237,2.03302,2.03424,45000000.0
2008-12-11 07:35:00,2.04011,2.04062,2.03125,2.03195,44000000.0
2008-12-11 07:40:00,2.03313,2.04131,2.02953,2.03942,44000000.0
2008-12-11 07:45:00,2.03435,2.03749,2.02361,2.03035,39000000.0
2008-12-11 07:50:00,2.02516,2.03152,2.02354,2.02414,42000000.0
2008-12-11 07:55:00,2.03104,2.0443,2.0248,2.0443,40000000.0
2008-12-11 08:00:00,2.04215,2.0454,2.03711,2.045,41000000.0
2008-12-11 08:05:00,2.03806,2.045,2.03508,2.0356,36000000.0
2008-12-11 08:10:00,2.03518,2.04078,2.03393,2.03915,46000000.0
2008-12-11 08:15:00,2.0401,2.0401,2.03346,2.0395,47000000.0
2008-12-11 08:20:00,2.03872,2.04113,2.03448,2.04107,43000000.0
2008-12-11 08:25:00,2.03578,2.04308,2.03578,2.04295,44000000.0
2008-12-11 08:30:00,2.04162,2.04621,2.0369,2.04621,45000000.0
2008-12-11 08:35:00,2.0416,2.04582,2.03906,2.04411,50000000.0
2008-12-11 08:40:00,2.03838,2.04607,2.03634,2.03634,47000000.0
2008-12-11 08:45:00,2.03693,2.04145,2.0342,2.04138,44000000.0
2008-12-11 08:50:00,2.04059,2.04059,2.03258,2.03258,46000000.0
2008-12-11 08:55:00,2.03437,2.04176,2.03265,2.03832,47000000.0
2008-12-11 09:00:00,2.03719,2.04069,2.03689,2.03993,41000000.0
2008-12-11 09:05:00,2.03889,2.03916,2.02514,2.02514,45000000.0
2008-12-11 09:10:00,2.02485,2.03596,2.02457,2.03001,43000000.0
2008-12-11 09:15:00,2.03632,2.03764,2.03,2.03334,45000000.0
2008-12-11 09:20:00,2.03489,2.03497,2.02725,2.03497,42000000.0
2008-12-11 09:25:00,2.02996,2.03511,2.02642,2.03378,44000000.0
2008-12-11 09:30:00,2.033,2.03745,2.02903,2.03569,47000000.0
2008-12-11 09:35:00,2.03536,2.03585,2.03035,2.03461,44000000.0
2008-12-11 09:40:00,2.0316,2.03396,2.02659,2.02782,42000000.0
2008-12-11 09:45:00,2.02984,2.03341,2.02576,2.02792,43000000.0
2008-12-11 09:50:00,2.02686,2.03476,2.02686,2.0269,42000000.0
2008-12-11 09:55:00,2.02655,2.03337,2.02638,2.0332,42000000.0
2008-12-11 10:00:00,2.03094,2.03422,2.02657,2.03354,43000000.0
2008-12-11 10:05:00,2.02909,2.03558,2.02801,2.02933,45000000.0
2008-12-11 10:10:00,2.02938,2.03537,2.02447,2.0247,54000000.0
2008-12-11 10:15:00,2.02908,2.03161,2.02471,2.02891,38000000.0
2008-12-11 10:20:00,2.02554,2.03127,2.02383,2.03039,43000000.0
2008-12-11 10:25:00,2.02885,2.03131,2.02596,2.028,36000000.0
2008-12-11 10:30:00,2.02913,2.03811,2.02836,2.03331,45000000.0
2008-12-11 10:35:00,2.0342,2.03854,2.03164,2.03311,45000000.0
2008-12-11 10:40:00,2.03681,2.03694,2.03028,2.03282,42000000.0
2008-12-11 10:45:00,2.03248,2.03713,2.0291,2.0323,49000000.0
2008-12-11 10:50:00,2.03369,2.03571,2.03166,2.03518,43000000.0
2008-12-11 10:55:00,2.03223,2.03484,2.03088,2.03386,42000000.0
2008-12-11 11:00:00,2.0316,2.03426,2.03052,2.03144,41000000.0
2008-12-11 11:05:00,2.03227,2.03447,2.03085,2.03085,46000000.0
2008-12-11 11:10:00,2.03123,2.03447,2.0291,2.03212,41000000.0
2008-12-11 11:15:00,2.02923,2.03282,2.02824,2.03282,45000000.0
2008-12-11 11:20:00,2.0298,2.03425,2.02958,2.0312,37000000.0
2008-12-11 11:25:00,2.03356,2.03682,2.03083,2.03302,45000000.0
2008-12-11 11:30:00,2.03194,2.0351,2.03092,2.03132,38000000.0
2008-12-11 11:35:00,2.03376,2.03423,2.02599,2.02727,51000000.0
2008-12-11 11:40:00,2.02682,2.03056,2.02544,2.02938,45000000.0
2008-12-11 11:45:00,2.0277,2.03424,2.02705,2.03326,48000000.0
2008-12-11 11:50:00,2.03155,2.03408,2.03083,2.03408,48000000.0
2008-12-11 11:55:00,2.03508,2.0353,2.03132,2.03507,35000000.0
2008-12-11 12:00:00,2.03515,2.03601,2.03237,2.03557,40000000.0
2008-12-11 12:05:00,2.03615,2.03615,2.03183,2.0323,48000000.0
2008-12-11 12:10:00,2.03449,2.03529,2.03081,2.03453,40000000.0
2008-12-11 12:15:00,2.0338,2.0338,2.02958,2.03036,46000000.0
2008-12-11 12:20:00,2.0339,2.03474,2.03035,2.03154,47000000.0
2008-12-11 12:25:00,2.03118,2.0375,2.03118,2.03668,46000000.0
2008-12-11 12:30:00,2.03391,2.03683,2.0318,2.03487,49000000.0
2008-12-11 12:35:00,2.03118,2.03767,2.03118,2.0365,41000000.0
2008-12-11 12:40:00,2.03457,2.03845,2.03344,2.0363,42000000.0
2008-12-11 12:45:00,2.03266,2.03844,2.03266,2.03553,47000000.0
2008-12-11 12:50:00,2.0352,2.0388,2.0352,2.03547,46000000.0
2008-12-11 12:55:00,2.03815,2.03837,2.0328,2.03668,44000000.0
2008-12-11 13:00:00,2.03303,2.0369,2.03173,2.03462,42000000.0
2008-12-11 13:05:00,2.0356,2.03719,2.03131,2.03645,42000000.0
2008-12-11 13:10:00,2.03654,2.03703,2.03274,2.03387,50000000.0
2008-12-11 13:15:00,2.03378,2.03775,2.03311,2.03311,45000000.0
2008-12-11 13:20:00,2.03293,2.03921,2.03293,2.03612,45000000.0
2008-12-11 13:25:00,2.0328,2.03884,2.0328,2.03794,46000000.0
2008-12-11 13:30:00,2.03754,2.03807,2.03316,2.03762,38000000.0
2008-12-11 13:35:00,2.03655,2.03774,2.03345,2.03682,43000000.0
2008-12-11 13:40:00,2.03205,2.0405,2.03205,2.0405,44000000.0
2008-12-11 13:45:00,2.04072,2.04073,2.03396,2.04012,51000000.0
2008-12-11 13:50:00,2.04057,2.04116,2.03586,2.04024,47000000.0
2008-12-11 13:55:00,2.03909,2.03938,2.03437,2.03508,42000000.0
2008-12-11 14:00:00,2.03483,2.04302,2.03483,2.04302,46000000.0
2008-12-11 14:05:00,2.0397,2.04537,2.03917,2.04126,45000000.0
2008-12-11 14:10:00,2.04525,2.046,2.04079,2.04079,46000000.0
2008-12-11 14:15:00,2.04463,2.04554,2.0403,2.04085,45000000.0
2008-12-11 14:20:00,2.04253,2.04684,2.04091,2.04684,42000000.0
2008-12-11 14:25:00,2.04708,2.04708,2.04148,2.04653,43000000.0
2008-12-11 14:30:00,2.04189,2.04761,2.04163,2.04354,43000000.0
2008-12-11 14:35:00,2.04397,2.04917,2.04351,2.04917,42000000.0
2008-12-11 14:40:00,2.04824,2.05009,2.0442,2.0442,47000000.0
2008-12-11 14:45:00,2.04651,2.04806,2.04358,2.04797,47000000.0
2008-12-11 14:50:00,2.04765,2.04788,2.04383,2.04706,46000000.0
2008-12-11 14:55:00,2.0452,2.04874,2.04416,2.04432,43000000.0
2008-12-11 15:00:00,2.04641,2.04936,2.04237,2.04582,42000000.0
2008-12-11 15:05:00,2.04655,2.04948,2.04559,2.04747,44000000.0
2008-12-11 15:10:00,2.05003,2.05014,2.04568,2.04811,47000000.0
2008-12-11 15:15:00,2.04652,2.05573,2.04612,2.0553,46000000.0
2008-12-11 15:20:00,2.05594,2.05689,2.05212,2.05519,45000000.0
2008-12-11 15:25:00,2.05412,2.05435,2.04601,2.04716,46000000.0
2008-12-11 15:30:00,2.04948,2.05724,2.04848,2.05202,51000000.0
2008-12-11 15:35:00,2.05643,2.05996,2.05305,2.05786,42000000.0
2008-12-11 15:40:00,2.05635,2.05808,2.05166,2.05222,47000000.0
2008-12-11 15:45:00,2.05078,2.0563,2.04943,2.05387,40000000.0
2008-12-11 15:50:00,2.05014,2.05402,2.04754,2.05273,38000000.0
2008-12-11 15:55:00,2.05042,2.05371,2.04843,2.05262,40000000.0
2008-12-11 16:00:00,2.04953,2.0533,2.04691,2.05322,46000000.0
2008-12-11 16:05:00,2.05352,2.0541,2.04522,2.04522,46000000.0
2008-12-11 16:10:00,2.04993,2.05146,2.04431,2.04968,43000000.0
2008-12-11 16:15:00,2.04483,2.05165,2.04441,2.04697,50000000.0
2008-12-11 16:20:00,2.04573,2.05248,2.04392,2.04913,45000000.0
2008-12-11 16:25:00,2.05001,2.05094,2.04339,2.04974,42000000.0
2008-12-11 16:30:00,2.04595,2.05099,2.04164,2.04164,45000000.0
2008-12-11 16:35:00,2.04175,2.04997,2.04154,2.04516,47000000.0
2008-12-11 16:40:00,2.05066,2.0523,2.04381,2.04445,41000000.0
2008-12-11 16:45:00,2.04348,2.04811,2.03869,2.03876,46000000.0
2008-12-11 16:50:00,2.04194,2.04194,2.0332,2.0332,43000000.0
2008-12-11 16:55:00,2.03656,2.04245,2.03343,2.03734,43000000.0
2008-12-11 17:00:00,2.03755,2.04132,2.0359,2.04132,41000000.0
2008-12-11 17:05:00,2.04085,2.04234,2.03736,2.03771,39000000.0
2008-12-11 17:10:00,2.03895,2.04198,2.03779,2.04109,40000000.0
2008-12-11 17:15:00,2.03895,2.04124,2.03704,2.04101,41000000.0
2008-12-11 17:20:00,2.0405,2.04162,2.03731,2.04144,50000000.0
2008-12-11 17:25:00,2.03814,2.04343,2.03713,2.03975,51000000.0
2008-12-11 17:30:00,2.0426,2.0426,2.03784,2.04222,45000000.0
2008-12-11 17:35:00,2.04141,2.04162,2.03548,2.03765,39000000.0
2008-12-11 17:40:00,2.03834,2.03846,2.03275,2.03409,47000000.0
2008-12-11 17:45:00,2.03406,2.0382,2.03152,2.0317,41000000.0
2008-12-11 17:50:00,2.03383,2.03478,2.02875,2.02937,48000000.0
2008-12-11 17:55:00,2.03178,2.03541,2.02844,2.02966,48000000.0
2008-12-11 18:00:00,2.03326,2.03437,2.0274,2.03128,39000000.0
2008-12-11 18:05:00,2.02794,2.03293,2.02794,2.03029,40000000.0
2008-12-11 18:10:00,2.03282,2.03545,2.02999,2.03344,50000000.0
2008-12-11 18:15:00,2.03231,2.03633,2.0304,2.0304,46000000.0
2008-12-11 18:20:00,2.03092,2.03488,2.03004,2.03338,40000000.0
2008-12-11 18:25:00,2.03001,2.03516,2.02999,2.03464,41000000.0
2008-12-11 18:30:00,2.03253,2.03843,2.03253,2.03843,41000000.0
2008-12-11 18:35:00,2.03836,2.03837,2.03016,2.03523,37000000.0
2008-12-11 18:40:00,2.03427,2.03724,2.03081,2.03257,44000000.0
2008-12-11 18:45:00,2.03233,2.03608,2.02764,2.02764,40000000.0
2008-12-11 18:50:00,2.03146,2.0315,2.02593,2.02747,44000000.0
2008-12-11 18:55:00,2.02844,2.03228,2.02806,2.0317,42000000.0
2008-12-11 19:00:00,2.0289,2.03543,2.02826,2.03543,40000000.0
2008-12-11 19:05:00,2.03327,2.04279,2.03215,2.03619,46000000.0
2008-12-11 19:10:00,2.03216,2.03512,2.02778,2.02778,44000000.0
2008-12-11 19:15:00,2.02926,2.03202,2.02478,2.02566,37000000.0
2008-12-11 19:20:00,2.02864,2.02864,2.02308,2.02323,36000000.0
2008-12-11 19:25:00,2.0246,2.02771,2.02114,2.02499,47000000.0
2008-12-11 19:30:00,2.02545,2.03703,2.02545,2.03556,41000000.0
2008-12-11 19:35:00,2.03725,2.03996,2.03452,2.03638,41000000.0
2008-12-11 19:40:00,2.03705,2.04143,2.03616,2.04104,41000000.0
2008-12-11 19:45:00,2.0417,2.04398,2.03838,2.04398,77000000.0
2008-12-11 19:50:00,2.04438,2.04803,2.0413,2.04803,102000000.0
2008-12-11 19:55:00,2.04806,2.05018,2.04502,2.04654,72000000.0
2008-12-11 20:00:00,2.04424,2.04822,2.04286,2.04821,78000000.0
2008-12-11 20:05:00,2.04519,2.0481,2.04226,2.04264,78000000.0
2008-12-11 20:10:00,2.04309,2.046,2.04199,2.04457,46000000.0
2008-12-11 20:15:00,2.04274,2.04866,2.0402,2.04639,58000000.0
2008-12-11 20:20:00,2.04634,2.05229,2.04508,2.04508,116000000.0
2008-12-11 20:25:00,2.04561,2.04874,2.04402,2.04859,92000000.0
2008-12-11 20:30:00,2.04686,2.049,2.04456,2.04498,70000000.0
2008-12-11 20:35:00,2.0446,2.04805,2.04182,2.04692,89000000.0
2008-12-11 20:40:00,2.04365,2.04728,2.04321,2.04677,65000000.0
2008-12-11 20:45:00,2.04629,2.04666,2.0445,2.04456,73000000.0
2008-12-11 20:50:00,2.04489,2.04551,2.04407,2.0444,56000000.0
2008-12-11 20:55:00,2.04493,2.0463,2.04202,2.04433,58000000.0
2008-12-11 21:00:00,2.04532,2.04658,2.04388,2.04658,65000000.0
2008-12-11 21:05:00,2.0469,2.04697,2.04069,2.04162,40000000.0
2008-12-11 21:10:00,2.03968,2.04268,2.0396,2.04093,39000000.0
2008-12-11 21:15:00,2.03966,2.04145,2.03829,2.03829,45000000.0
2008-12-11 21:20:00,2.03885,2.04095,2.03852,2.04028,40000000.0
2008-12-11 21:25:00,2.04013,2.04207,2.03853,2.04134,46000000.0
2008-12-11 21:30:00,2.03962,2.04239,2.03951,2.04114,43000000.0
2008-12-11 21:35:00,2.04296,2.04464,2.03898,2.04367,39000000.0
2008-12-11 21:40:00,2.04581,2.0476,2.04033,2.0456,44000000.0
2008-12-11 21:45:00,2.04472,2.04624,2.03761,2.0392,40000000.0
2008-12-11 21:50:00,2.03996,2.04769,2.03986,2.04438,41000000.0
2008-12-11 21:55:00,2.0405,2.04508,2.03702,2.03728,46000000.0
2008-12-11 22:00:00,2.03842,2.04547,2.03772,2.04531,52000000.0
2008-12-11 22:05:00,2.04631,2.04636,2.03654,2.04451,86000000.0
2008-12-11 22:10:00,2.03724,2.04521,2.03709,2.0378,53000000.0
2008-12-11 22:15:00,2.04369,2.04616,2.03791,2.04549,75000000.0
2008-12-11 22:20:00,2.03955,2.04688,2.03901,2.04643,45000000.0
2008-12-11 22:25:00,2.04788,2.04871,2.04111,2.04791,59000000.0
2008-12-11 22:30:00,2.04663,2.048,2.03784,2.03784,73000000.0
2008-12-11 22:35:00,2.04299,2.04639,2.03828,2.03828,46000000.0
2008-12-11 22:40:00,2.03989,2.04971,2.03799,2.04971,41000000.0
2008-12-11 22:45:00,2.04679,2.05081,2.0435,2.04883,41000000.0
2008-12-11 22:50:00,2.04975,2.05071,2.04412,2.04974,57000000.0
2008-12-11 22:55:00,2.04997,2.05062,2.0436,2.04989,42000000.0
2008-12-11 23:00:00,2.04798,2.05039,2.0433,2.0495,46000000.0
2008-12-11 23:05:00,2.04531,2.04866,2.03556,2.04156,38000000.0
2008-12-11 23:10:00,2.03547,2.04398,2.03547,2.04398,32000000.0
2008-12-11 23:15:00,2.0404,2.04732,2.03821,2.03967,37000000.0
2008-12-11 23:20:00,2.04302,2.04444,2.03749,2.04257,47000000.0
2008-12-11 23:25:00,2.0394,2.04446,2.03847,2.03914,40000000.0
2008-12-11 23:30:00,2.0431,2.04792,2.03822,2.03822,45000000.0
2008-12-11 23:35:00,2.04302,2.04601,2.03607,2.03617,37000000.0
2008-12-11 23:40:00,2.03783,2.04581,2.03626,2.04212,41000000.0
2008-12-11 23:45:00,2.04642,2.04807,2.04283,2.04807,29000000.0
2008-12-11 23:50:00,2.04442,2.04608,2.03751,2.03815,45000000.0
2008-12-11 23:55:00,2.04392,2.04477,2.03795,2.03869,42000000.0
2008-12-12 00:00:00,2.04054,2.04489,2.03711,2.03797,44000000.0
2008-12-12 00:05:00,2.04128,2.04316,2.03783,2.03878,38000000.0
2008-12-12 00:10:00,2.03899,2.04336,2.03799,2.03886,43000000.0
2008-12-12 00:15:00,2.0425,2.04251,2.0361,2.04033,43000000.0
2008-12-12 00:20:00,2.04033,2.04115,2.03416,2.04115,34000000.0
2008-12-12 00:25:00,2.03784,2.04165,2.0363,2.04128,43000000.0
2008-12-12 00:30:00,2.04195,2.0426,2.03607,2.04076,39000000.0
2008-12-12 00:35:00,2.03655,2.04118,2.03518,2.04037,42000000.0
2008-12-12 00:40:00,2.04035,2.04271,2.03605,2.03803,50000000.0
2008-12-12 00:45:00,2.04228,2.04293,2.03804,2.04254,53000000.0
2008-12-12 00:50:00,2.03794,2.0414,2.03652,2.041,41000000.0
2008-12-12 00:55:00,2.0372,2.0419,2.0372,2.04053,29000000.0
2008-12-12 01:00:00,2.04009,2.04147,2.03645,2.03688,43000000.0
2008-12-12 01:05:00,2.04077,2.041,2.03557,2.04015,43000000.0
2008-12-12 01:10:00,2.03682,2.04028,2.03524,2.03525,33000000.0
2008-12-12 01:15:00,2.03926,2.04041,2.03549,2.03565,40000000.0
2008-12-12 01:20:00,2.03696,2.04024,2.03527,2.03527,31000000.0
2008-12-12 01:25:00,2.04045,2.04189,2.03608,2.04057,37000000.0
2008-12-12 01:30:00,2.04116,2.04165,2.03739,2.03821,50000000.0
2008-12-12 01:35:00,2.0419,2.042,2.03703,2.03771,46000000.0
2008-12-12 01:40:00,2.04058,2.04173,2.03637,2.04079,38000000.0
2008-12-12 01:45:00,2.04023,2.04119,2.03546,2.04025,42000000.0
2008-12-12 01:50:00,2.03589,2.03946,2.03383,2.03415,44000000.0
2008-12-12 01:55:00,2.03848,2.03878,2.03405,2.03878,37000000.0
2008-12-12 02:00:00,2.03476,2.0387,2.03365,2.03774,32000000.0
2008-12-12 02:05:00,2.03446,2.03815,2.03268,2.03676,43000000.0
2008-12-12 02:10:00,2.03187,2.03705,2.03148,2.03267,45000000.0
2008-12-12 02:15:00,2.0359,2.03716,2.03181,2.03258,43000000.0
2008-12-12 02:20:00,2.03613,2.03695,2.03214,2.0334,48000000.0
2008-12-12 02:25:00,2.03321,2.03725,2.0322,2.0322,65000000.0
2008-12-12 02:30:00,2.03577,2.03677,2.03161,2.03601,59000000.0
2008-12-12 02:35:00,2.03238,2.03633,2.03102,2.03562,44000000.0
2008-12-12 02:40:00,2.03282,2.03768,2.03153,2.03765,40000000.0
2008-12-12 02:45:00,2.03695,2.03787,2.03205,2.03677,43000000.0
2008-12-12 02:50:00,2.03151,2.03889,2.03151,2.03889,46000000.0
2008-12-12 02:55:00,2.0402,2.0402,2.03391,2.03833,66000000.0
2008-12-12 03:00:00,2.03748,2.03973,2.03471,2.03973,44000000.0
2008-12-12 03:05:00,2.0355,2.04062,2.0355,2.03675,40000000.0
2008-12-12 03:10:00,2.03581,2.04125,2.03561,2.04101,56000000.0
2008-12-12 03:15:00,2.04016,2.04109,2.03604,2.04034,41000000.0
2008-12-12 03:20:00,2.03589,2.04039,2.03453,2.03903,48000000.0
2008-12-12 03:25:00,2.0388,2.04054,2.03554,2.04054,41000000.0
2008-12-12 03:30:00,2.04026,2.0405,2.03326,2.03822,40000000.0
2008-12-12 03:35:00,2.03455,2.03841,2.03276,2.03634,49000000.0
2008-12-12 03:40:00,2.03645,2.03751,2.03253,2.03745,42000000.0
2008-12-12 03:45:00,2.0369,2.03811,2.0333,2.03763,47000000.0
2008-12-12 03:50:00,2.03448,2.03837,2.03325,2.03837,43000000.0
2008-12-12 03:55:00,2.03381,2.03957,2.0336,2.03957,46000000.0
2008-12-12 04:00:00,2.03953,2.03961,2.03414,2.03443,45000000.0
2008-12-12 04:05:00,2.03473,2.03918,2.0339,2.03843,49000000.0
2008-12-12 04:10:00,2.03549,2.03893,2.03384,2.03806,46000000.0
2008-12-12 04:15:00,2.03724,2.03843,2.03362,2.03812,40000000.0
2008-12-12 04:20:00,2.03785,2.03932,2.0344,2.03888,37000000.0
2008-12-12 04:25:00,2.03511,2.03883,2.0338,2.03883,43000000.0
2008-12-12 04:30:00,2.03802,2.04078,2.0356,2.03632,44000000.0
2008-12-12 04:35:00,2.03633,2.04168,2.03633,2.0372,40000000.0
2008-12-12 04:40:00,2.03998,2.04123,2.03584,2.04038,42000000.0
2008-12-12 04:45:00,2.04142,2.04142,2.03602,2.04108,43000000.0
2008-12-12 04:50:00,2.03755,2.04096,2.03583,2.03583,44000000.0
2008-12-12 04:55:00,2.03543,2.03996,2.035,2.03975,32000000.0
2008-12-12 05:00:00,2.03996,2.04057,2.03496,2.03781,49000000.0
2008-12-12 05:05:00,2.03792,2.04398,2.03653,2.03653,47000000.0
2008-12-12 05:10:00,2.03741,2.042,2.03564,2.042,46000000.0
2008-12-12 05:15:00,2.04083,2.04267,2.03737,2.04074,48000000.0
2008-12-12 05:20:00,2.03987,2.03987,2.03052,2.03783,44000000.0
2008-12-12 05:25:00,2.03292,2.03792,2.03219,2.03466,38000000.0
2008-12-12 05:30:00,2.03812,2.04676,2.03491,2.04522,43000000.0
2008-12-12 05:35:00,2.04594,2.05026,2.04073,2.0466,42000000.0
2008-12-12 05:40:00,2.04647,2.05113,2.04541,2.04954,40000000.0
2008-12-12 05:45:00,2.04901,2.05034,2.045,2.04684,40000000.0
2008-12-12 05:50:00,2.04745,2.0518,2.04558,2.0507,38000000.0
2008-12-12 05:55:00,2.04696,2.05095,2.04536,2.04802,44000000.0
2008-12-12 06:00:00,2.05343,2.05378,2.04672,2.05121,42000000.0
2008-12-12 06:05:00,2.04573,2.05236,2.04573,2.04941,38000000.0
2008-12-12 06:10:00,2.04954,2.05013,2.04651,2.04686,45000000.0
2008-12-12 06:15:00,2.04643,2.04643,2.0383,2.03896,45000000.0
2008-12-12 06:20:00,2.03941,2.03986,2.03752,2.03866,48000000.0
2008-12-12 06:25:00,2.03891,2.03996,2.03734,2.03845,45000000.0
2008-12-12 06:30:00,2.03717,2.04491,2.03717,2.04104,52000000.0
2008-12-12 06:35:00,2.04073,2.04391,2.03785,2.04313,47000000.0
2008-12-12 06:40:00,2.04321,2.05232,2.04321,2.05232,49000000.0
2008-12-12 06:45:00,2.05101,2.0515,2.0492,2.04958,46000000.0
2008-12-12 06:50:00,2.04988,2.04993,2.04922,2.04935,42000000.0
2008-12-12 06:55:00,2.04954,2.04997,2.04921,2.04929,45000000.0
2008-12-12 07:00:00,2.04954,2.05059,2.04942,2.05048,42000000.0
2008-12-12 07:05:00,2.05054,2.05131,2.0437,2.0437,46000000.0
2008-12-12 07:10:00,2.04355,2.05339,2.04321,2.04517,42000000.0
2008-12-12 07:15:00,2.0473,2.06003,2.04249,2.0512,40000000.0
2008-12-12 07:20:00,2.05249,2.05886,2.05194,2.05272,44000000.0
2008-12-12 07:25:00,2.05229,2.06012,2.05229,2.06011,45000000.0
2008-12-12 07:30:00,2.05758,2.06194,2.05561,2.05723,45000000.0
2008-12-12 07:35:00,2.06192,2.06344,2.05657,2.06159,44000000.0
2008-12-12 07:40:00,2.05827,2.06114,2.05577,2.05577,33000000.0
2008-12-12 07:45:00,2.05787,2.05852,2.0455,2.04865,39000000.0
2008-12-12 07:50:00,2.0477,2.05549,2.0477,2.05328,42000000.0
2008-12-12 07:55:00,2.04895,2.05564,2.04895,2.05291,40000000.0
2008-12-12 08:00:00,2.05457,2.05623,2.05143,2.05599,41000000.0
2008-12-12 08:05:00,2.05603,2.05799,2.05134,2.05456,36000000.0
2008-12-12 08:10:00,2.05001,2.05277,2.04773,2.05218,46000000.0
2008-12-12 08:15:00,2.04789,2.05696,2.04766,2.05594,47000000.0
2008-12-12 08:20:00,2.05033,2.054,2.04884,2.04896,43000000.0
2008-12-12 08:25:00,2.04869,2.05379,2.04686,2.04841,44000000.0
2008-12-12 08:30:00,2.05172,2.05208,2.04455,2.04611,45000000.0
2008-12-12 08:35:00,2.05153,2.05314,2.04659,2.04868,50000000.0
2008-12-12 08:40:00,2.04891,2.05525,2.04891,2.05437,47000000.0
2008-12-12 08:45:00,2.05422,2.05634,2.04927,2.05233,45000000.0
2008-12-12 08:50:00,2.05117,2.05565,2.0497,2.05129,46000000.0
2008-12-12 08:55:00,2.05022,2.05754,2.05008,2.05746,47000000.0
2008-12-12 09:00:00,2.05559,2.05703,2.04921,2.05349,41000000.0
2008-12-12 09:05:00,2.04798,2.05604,2.04788,2.05186,45000000.0
2008-12-12 09:10:00,2.05595,2.05872,2.05187,2.05768,43000000.0
2008-12-12 09:15:00,2.05752,2.05944,2.0536,2.05707,45000000.0
2008-12-12 09:20:00,2.05499,2.06079,2.05056,2.06079,42000000.0
2008-12-12 09:25:00,2.05551,2.06062,2.05409,2.05904,44000000.0
2008-12-12 09:30:00,2.05866,2.0622,2.05571,2.05833,47000000.0
2008-12-12 09:35:00,2.05815,2.06561,2.05815,2.06446,44000000.0
2008-12-12 09:40:00,2.06125,2.06772,2.05899,2.06772,42000000.0
2008-12-12 09:45:00,2.06713,2.06825,2.06354,2.06452,43000000.0
2008-12-12 09:50:00,2.06371,2.07488,2.06371,2.07488,42000000.0
2008-12-12 09:55:00,2.0692,2.07728,2.06911,2.07728,42000000.0
2008-12-12 10:00:00,2.07579,2.0761,2.06991,2.0761,43000000.0
2008-12-12 10:05:00,2.07277,2.07561,2.07003,2.07496,45000000.0
2008-12-12 10:10:00,2.07081,2.07734,2.07076,2.07647,54000000.0
2008-12-12 10:15:00,2.07565,2.07676,2.06998,2.07151,38000000.0
2008-12-12 10:20:00,2.07061,2.07871,2.07031,2.07843,43000000.0
2008-12-12 10:25:00,2.07481,2.08036,2.07481,2.07513,36000000.0
2008-12-12 10:30:00,2.07557,2.07793,2.07252,2.07463,45000000.0
2008-12-12 10:35:00,2.07481,2.07719,2.07013,2.07013,45000000.0
2008-12-12 10:40:00,2.07158,2.07606,2.07158,2.07487,42000000.0
2008-12-12 10:45:00,2.0741,2.07597,2.07295,2.0741,49000000.0
2008-12-12 10:50:00,2.07383,2.07532,2.07275,2.07396,43000000.0
2008-12-12 10:55:00,2.07393,2.07398,2.07129,2.07289,42000000.0
2008-12-12 11:00:00,2.07104,2.07701,2.06995,2.07341,41000000.0
2008-12-12 11:05:00,2.07384,2.07701,2.07299,2.07552,46000000.0
2008-12-12 11:10:00,2.07315,2.07581,2.0727,2.07488,41000000.0
2008-12-12 11:15:00,2.07433,2.07579,2.07324,2.07477,45000000.0
2008-12-12 11:20:00,2.07385,2.07736,2.07231,2.07475,37000000.0
2008-12-12 11:25:00,2.07538,2.07549,2.0736,2.07549,45000000.0
2008-12-12 11:30:00,2.07452,2.07852,2.07399,2.07704,38000000.0
2008-12-12 11:35:00,2.07741,2.08298,2.07741,2.08142,51000000.0
2008-12-12 11:40:00,2.08243,2.08552,2.08109,2.08393,45000000.0
2008-12-12 11:45:00,2.08264,2.08415,2.08039,2.08376,48000000.0
2008-12-12 11:50:00,2.08468,2.0885,2.08195,2.08519,48000000.0
2008-12-12 11:55:00,2.08421,2.08494,2.08175,2.08381,35000000.0
2008-12-12 12:00:00,2.08279,2.08463,2.0821,2.08447,40000000.0
2008-12-12 12:05:00,2.08286,2.08486,2.08286,2.08376,48000000.0
2008-12-12 12:10:00,2.08578,2.08819,2.08435,2.08774,40000000.0
2008-12-12 12:15:00,2.08671,2.08899,2.08604,2.08658,46000000.0
2008-12-12 12:20:00,2.08623,2.09109,2.08565,2.08946,47000000.0
2008-12-12 12:25:00,2.09062,2.09301,2.08841,2.09139,46000000.0
2008-12-12 12:30:00,2.09292,2.09409,2.09041,2.09365,49000000.0
2008-12-12 12:35:00,2.09373,2.09584,2.0913,2.09314,41000000.0
2008-12-12 12:40:00,2.09619,2.09837,2.09398,2.0941,42000000.0
2008-12-12 12:45:00,2.0958,2.09586,2.09268,2.09302,47000000.0
2008-12-12 12:50:00,2.0929,2.09608,2.0919,2.09247,46000000.0
2008-12-12 12:55:00,2.09374,2.09431,2.08957,2.09097,44000000.0
2008-12-12 13:00:00,2.09223,2.09228,2.08671,2.08863,42000000.0
2008-12-12 13:05:00,2.08938,2.08961,2.08604,2.08694,42000000.0
2008-12-12 13:10:00,2.08527,2.09143,2.08523,2.09058,50000000.0
2008-12-12 13:15:00,2.08968,2.09107,2.08713,2.08886,45000000.0
2008-12-12 13:20:00,2.08684,2.09014,2.08636,2.08731,45000000.0
2008-12-12 13:25:00,2.08609,2.09061,2.08606,2.09028,46000000.0
2008-12-12 13:30:00,2.08869,2.09025,2.08758,2.08841,38000000.0
2008-12-12 13:35:00,2.08931,2.08977,2.08422,2.08611,43000000.0
2008-12-12 13:40:00,2.08459,2.08897,2.08459,2.08628,44000000.0
2008-12-12 13:45:00,2.08743,2.09174,2.08704,2.08983,51000000.0
2008-12-12 13:50:00,2.08952,2.09114,2.08715,2.08926,47000000.0
2008-12-12 13:55:00,2.09024,2.09041,2.08476,2.08694,42000000.0
2008-12-12 14:00:00,2.08612,2.08822,2.08512,2.08822,46000000.0
2008-12-12 14:05:00,2.08774,2.08774,2.08458,2.08569,45000000.0
2008-12-12 14:10:00,2.08534,2.08915,2.08524,2.08915,46000000.0
2008-12-12 14:15:00,2.0891,2.09262,2.0876,2.09262,45000000.0
2008-12-12 14:20:00,2.09282,2.09283,2.08871,2.08871,42000000.0
2008-12-12 14:25:00,2.09077,2.0942,2.08927,2.09227,43000000.0
2008-12-12 14:30:00,2.09043,2.09378,2.09018,2.09134,43000000.0
2008-12-12 14:35:00,2.09231,2.0927,2.09039,2.09237,42000000.0
2008-12-12 14:40:00,2.09052,2.09518,2.09052,2.09385,47000000.0
2008-12-12 14:45:00,2.09338,2.09419,2.0912,2.09189,47000000.0
2008-12-12 14:50:00,2.09167,2.09881,2.0915,2.09881,46000000.0
2008-12-12 14:55:00,2.09693,2.09957,2.09609,2.09609,43000000.0
2008-12-12 15:00:00,2.09688,2.09717,2.09441,2.09516,42000000.0
2008-12-12 15:05:00,2.09632,2.09696,2.09343,2.09359,44000000.0
2008-12-12 15:10:00,2.09636,2.09848,2.09554,2.09715,47000000.0
2008-12-12 15:15:00,2.09623,2.09827,2.09561,2.096,46000000.0
2008-12-12 15:20:00,2.09581,2.09877,2.09507,2.09643,45000000.0
2008-12-12 15:25:00,2.09494,2.09835,2.09084,2.09084,46000000.0
2008-12-12 15:30:00,2.09088,2.09277,2.08914,2.09015,51000000.0
2008-12-12 15:35:00,2.08958,2.09299,2.08958,2.09054,42000000.0
2008-12-12 15:40:00,2.09172,2.09338,2.08888,2.08888,47000000.0
2008-12-12 15:45:00,2.08829,2.09028,2.08704,2.08976,40000000.0
2008-12-12 15:50:00,2.08968,2.09186,2.08955,2.0904,38000000.0
2008-12-12 15:55:00,2.09131,2.09241,2.08672,2.09135,40000000.0
2008-12-12 16:00:00,2.09006,2.09753,2.09006,2.09572,46000000.0
2008-12-12 16:05:00,2.09677,2.09677,2.06892,2.07782,46000000.0
2008-12-12 16:10:00,2.0785,2.08627,2.07556,2.08527,43000000.0
2008-12-12 16:15:00,2.08303,2.08714,2.08201,2.08626,50000000.0
2008-12-12 16:20:00,2.08646,2.0865,2.08019,2.08389,45000000.0
2008-12-12 16:25:00,2.0832,2.08573,2.08167,2.08527,42000000.0
2008-12-12 16:30:00,2.08306,2.08719,2.08223,2.08495,45000000.0
2008-12-12 16:35:00,2.08572,2.08596,2.08114,2.08447,47000000.0
2008-12-12 16:40:00,2.08285,2.08437,2.08159,2.08358,41000000.0
2008-12-12 16:45:00,2.0823,2.08725,2.08134,2.08577,46000000.0
2008-12-12 16:50:00,2.08589,2.08725,2.08339,2.08545,43000000.0
2008-12-12 16:55:00,2.08582,2.08609,2.08239,2.0836,43000000.0
2008-12-12 17:00:00,2.08328,2.08424,2.08068,2.08164,41000000.0
2008-12-12 17:05:00,2.08151,2.08181,2.0776,2.08082,39000000.0
2008-12-12 17:10:00,2.07865,2.0822,2.07745,2.0822,40000000.0
2008-12-12 17:15:00,2.08022,2.08862,2.08021,2.08777,41000000.0
2008-12-12 17:20:00,2.08521,2.08762,2.08497,2.08724,50000000.0
2008-12-12 17:25:00,2.0851,2.08753,2.08449,2.08599,51000000.0
2008-12-12 17:30:00,2.08673,2.08807,2.08455,2.08752,45000000.0
2008-12-12 17:35:00,2.08714,2.08882,2.08613,2.08779,39000000.0
2008-12-12 17:40:00,2.08833,2.08842,2.08561,2.08623,47000000.0
2008-12-12 17:45:00,2.08695,2.08749,2.08292,2.08448,41000000.0
2008-12-12 17:50:00,2.08394,2.08469,2.08155,2.08469,48000000.0
2008-12-12 17:55:00,2.08312,2.08461,2.07877,2.08168,48000000.0
2008-12-12 18:00:00,2.08125,2.08125,2.07776,2.07944,39000000.0
2008-12-12 18:05:00,2.08048,2.0827,2.0789,2.08026,40000000.0
2008-12-12 18:10:00,2.07866,2.08302,2.07866,2.08179,50000000.0
2008-12-12 18:15:00,2.08113,2.0845,2.07959,2.08109,46000000.0
2008-12-12 18:20:00,2.08087,2.08207,2.07897,2.08058,40000000.0
2008-12-12 18:25:00,2.08077,2.08253,2.07805,2.08095,41000000.0
2008-12-12 18:30:00,2.08271,2.08274,2.07866,2.0805,41000000.0
2008-12-12 18:35:00,2.07913,2.08136,2.07905,2.08112,37000000.0
2008-12-12 18:40:00,2.0824,2.08406,2.0797,2.08258,44000000.0
2008-12-12 18:45:00,2.08183,2.0842,2.08163,2.08209,40000000.0
2008-12-12 18:50:00,2.08173,2.08347,2.08094,2.08288,44000000.0
2008-12-12 18:55:00,2.08125,2.08336,2.08048,2.08201,42000000.0
2008-12-12 19:00:00,2.0835,2.08519,2.08114,2.08295,40000000.0
2008-12-12 19:05:00,2.08243,2.08362,2.08001,2.08099,46000000.0
2008-12-12 19:10:00,2.07935,2.08136,2.0722,2.07873,44000000.0
2008-12-12 19:15:00,2.07418,2.07928,2.07277,2.07928,41000000.0
2008-12-12 19:20:00,2.07425,2.08048,2.07397,2.08048,36000000.0
2008-12-12 19:25:00,2.0754,2.07973,2.07479,2.07825,47000000.0
2008-12-12 19:30:00,2.07827,2.07987,2.07369,2.07545,41000000.0
2008-12-12 19:35:00,2.07537,2.07716,2.06985,2.0705,41000000.0
2008-12-12 19:40:00,2.0706,2.07535,2.06804,2.07535,41000000.0
2008-12-12 19:45:00,2.07509,2.07677,2.06949,2.07499,77000000.0
2008-12-12 19:50:00,2.07106,2.07531,2.06918,2.07492,102000000.0
2008-12-12 19:55:00,2.07503,2.07598,2.0669,2.07295,72000000.0
2008-12-12 20:00:00,2.07219,2.07516,2.07004,2.07444,78000000.0
2008-12-12 20:05:00,2.07452,2.07473,2.0667,2.07238,78000000.0
2008-12-12 20:10:00,2.06915,2.07276,2.06778,2.06828,46000000.0
2008-12-12 20:15:00,2.07097,2.07273,2.06753,2.06779,58000000.0
2008-12-12 20:20:00,2.06744,2.07235,2.06744,2.06837,116000000.0
2008-12-12 20:25:00,2.06771,2.07266,2.0673,2.0719,92000000.0
2008-12-12 20:30:00,2.07139,2.07245,2.06717,2.07163,70000000.0
2008-12-12 20:35:00,2.06852,2.07268,2.06743,2.07268,89000000.0
2008-12-12 20:40:00,2.068,2.07797,2.068,2.07797,65000000.0
2008-12-12 20:45:00,2.07359,2.07821,2.07319,2.07778,73000000.0
2008-12-12 20:50:00,2.07442,2.07844,2.07291,2.07719,56000000.0
2008-12-12 20:55:00,2.07717,2.07817,2.0721,2.07771,58000000.0
2008-12-12 21:00:00,2.07749,2.08097,2.0742,2.08033,65000000.0
2008-12-12 21:05:00,2.0798,2.08084,2.07507,2.07939,40000000.0
2008-12-12 21:10:00,2.07589,2.08033,2.07558,2.07571,39000000.0
2008-12-12 21:15:00,2.07825,2.08208,2.07587,2.08023,45000000.0
2008-12-12 21:20:00,2.07514,2.08494,2.07514,2.08494,40000000.0
2008-12-12 21:25:00,2.08558,2.08758,2.08134,2.08659,46000000.0
2008-12-12 21:30:00,2.08483,2.08674,2.08075,2.08674,43000000.0
2008-12-12 21:35:00,2.08688,2.08785,2.08108,2.08464,39000000.0
2008-12-12 21:40:00,2.0879,2.09228,2.0831,2.0876,44000000.0
2008-12-12 21:45:00,2.08989,2.09084,2.08409,2.08503,43000000.0
2008-12-12 21:50:00,2.08365,2.08825,2.07913,2.08459,45000000.0
2008-12-12 21:55:00,2.08477,2.08856,2.07801,2.07801,46000000.0
2008-12-12 22:00:00,2.07674,2.08734,2.07674,2.08692,52000000.0
2008-12-12 22:05:00,2.0875,2.08797,2.08255,2.08797,86000000.0
2008-12-12 22:10:00,2.08824,2.08833,2.08331,2.08826,53000000.0
2008-12-12 22:15:00,2.08708,2.08866,2.08389,2.08425,79000000.0
2008-12-12 22:20:00,2.08455,2.0858,2.08116,2.08244,43000000.0
2008-12-12 22:25:00,2.08543,2.08569,2.08102,2.08168,59000000.0
2008-12-12 22:30:00,2.08827,2.08827,2.07954,2.08508,71000000.0
2008-12-12 22:35:00,2.08101,2.08541,2.08021,2.08376,46000000.0
2008-12-12 22:40:00,2.08412,2.08459,2.07947,2.08459,48000000.0
2008-12-12 22:45:00,2.08252,2.08394,2.07942,2.08014,38000000.0
2008-12-12 22:50:00,2.07959,2.08434,2.07943,2.08277,57000000.0
2008-12-12 22:55:00,2.07879,2.08397,2.07805,2.08136,42000000.0
2008-12-12 23:00:00,2.0817,2.08281,2.07501,2.08281,40000000.0
2008-12-12 23:05:00,2.07904,2.08267,2.07267,2.07267,41000000.0
2008-12-12 23:10:00,2.07694,2.07907,2.07245,2.07861,36000000.0
2008-12-12 23:15:00,2.07685,2.07962,2.07468,2.07635,33000000.0
2008-12-12 23:20:00,2.0797,2.0797,2.07491,2.07935,47000000.0
2008-12-12 23:25:00,2.07633,2.08026,2.07541,2.07541,31000000.0
2008-12-12 23:30:00,2.07777,2.08448,2.07299,2.08345,45000000.0
2008-12-12 23:35:00,2.08085,2.08518,2.07951,2.08064,34000000.0
2008-12-12 23:40:00,2.08098,2.08655,2.08098,2.08536,41000000.0
2008-12-12 23:45:00,2.0818,2.08687,2.08165,2.08659,40000000.0
2008-12-12 23:50:00,2.08223,2.08654,2.08033,2.08302,41000000.0
2008-12-12 23:55:00,2.07947,2.0833,2.07753,2.07757,42000000.0
2008-12-15 00:00:00,2.08079,2.08158,2.07659,2.08128,44000000.0
2008-12-15 00:05:00,2.07791,2.0825,2.07654,2.07992,38000000.0
2008-12-15 00:10:00,2.07989,2.08416,2.0791,2.0837,43000000.0
2008-12-15 00:15:00,2.08506,2.08506,2.07993,2.07994,39000000.0
2008-12-15 00:20:00,2.08041,2.08531,2.07998,2.08441,44000000.0
2008-12-15 00:25:00,2.07992,2.08433,2.0795,2.08002,43000000.0
2008-12-15 00:30:00,2.08443,2.08449,2.07902,2.08043,30000000.0
2008-12-15 00:35:00,2.0795,2.08477,2.07861,2.07861,42000000.0
2008-12-15 00:40:00,2.07869,2.08373,2.07869,2.0831,50000000.0
2008-12-15 00:45:00,2.08363,2.08408,2.07893,2.08408,49000000.0
2008-12-15 00:50:00,2.08011,2.08455,2.07988,2.07988,27000000.0
2008-12-15 00:55:00,2.07983,2.08526,2.07983,2.0852,47000000.0
2008-12-15 01:00:00,2.0845,2.08524,2.08081,2.08466,36000000.0
2008-12-15 01:05:00,2.0809,2.08519,2.0809,2.08501,43000000.0
2008-12-15 01:10:00,2.08204,2.08528,2.08054,2.08528,33000000.0
2008-12-15 01:15:00,2.08448,2.08707,2.08122,2.08371,40000000.0
2008-12-15 01:20:00,2.08437,2.09164,2.08437,2.0883,38000000.0
2008-12-15 01:25:00,2.08922,2.09367,2.08693,2.08693,45000000.0
2008-12-15 01:30:00,2.0912,2.09205,2.08571,2.08584,50000000.0
2008-12-15 01:35:00,2.08581,2.09137,2.08462,2.08599,46000000.0
2008-12-15 01:40:00,2.08483,2.0938,2.08483,2.0938,38000000.0
2008-12-15 01:45:00,2.09248,2.09427,2.08657,2.08723,42000000.0
2008-12-15 01:50:00,2.0872,2.09351,2.0856,2.08978,44000000.0
2008-12-15 01:55:00,2.08627,2.09293,2.08571,2.08571,37000000.0
2008-12-15 02:00:00,2.09063,2.0914,2.08521,2.0914,37000000.0
2008-12-15 02:05:00,2.08719,2.09135,2.08501,2.08647,44000000.0
2008-12-15 02:10:00,2.0876,2.09331,2.08583,2.09331,42000000.0
2008-12-15 02:15:00,2.09075,2.09278,2.08638,2.0898,38000000.0
2008-12-15 02:20:00,2.09381,2.09381,2.0882,2.093,46000000.0
2008-12-15 02:25:00,2.08884,2.09483,2.08858,2.0943,50000000.0
2008-12-15 02:30:00,2.09385,2.09497,2.08957,2.09007,45000000.0
2008-12-15 02:35:00,2.09423,2.09487,2.08852,2.09368,38000000.0
2008-12-15 02:40:00,2.08851,2.09357,2.0883,2.08961,40000000.0
2008-12-15 02:45:00,2.09349,2.09349,2.08802,2.09308,41000000.0
2008-12-15 02:50:00,2.09165,2.09295,2.08722,2.0874,43000000.0
2008-12-15 02:55:00,2.08738,2.0941,2.08738,2.08898,43000000.0
2008-12-15 03:00:00,2.09185,2.09493,2.08877,2.09488,47000000.0
2008-12-15 03:05:00,2.09021,2.09517,2.08947,2.09414,30000000.0
2008-12-15 03:10:00,2.09276,2.09439,2.0897,2.09387,49000000.0
2008-12-15 03:15:00,2.09503,2.09503,2.08922,2.09028,44000000.0
2008-12-15 03:20:00,2.09438,2.09463,2.08892,2.08935,42000000.0
2008-12-15 03:25:00,2.09043,2.0943,2.08962,2.09337,39000000.0
2008-12-15 03:30:00,2.09543,2.09557,2.08962,2.09439,43000000.0
2008-12-15 03:35:00,2.08963,2.09432,2.08933,2.08987,44000000.0
2008-12-15 03:40:00,2.08922,2.0936,2.08881,2.09359,37000000.0
2008-12-15 03:45:00,2.09342,2.09347,2.08789,2.08865,43000000.0
2008-12-15 03:50:00,2.09158,2.09223,2.08729,2.09223,38000000.0
2008-12-15 03:55:00,2.08877,2.09275,2.08761,2.09157,44000000.0
2008-12-15 04:00:00,2.09184,2.09184,2.08681,2.09128,42000000.0
2008-12-15 04:05:00,2.08708,2.09214,2.08708,2.09214,36000000.0
2008-12-15 04:10:00,2.0888,2.09165,2.08774,2.09165,27000000.0
2008-12-15 04:15:00,2.09205,2.09237,2.08718,2.08758,41000000.0
2008-12-15 04:20:00,2.08846,2.09141,2.08783,2.08783,30000000.0
2008-12-15 04:25:00,2.08793,2.09363,2.08793,2.09345,37000000.0
2008-12-15 04:30:00,2.09435,2.09446,2.08792,2.08855,40000000.0
2008-12-15 04:35:00,2.0897,2.09401,2.08898,2.09401,47000000.0
2008-12-15 04:40:00,2.09051,2.0946,2.08938,2.0941,30000000.0
2008-12-15 04:45:00,2.09514,2.09514,2.08926,2.08964,24000000.0
2008-12-15 04:50:00,2.08961,2.09465,2.08953,2.09431,33000000.0
2008-12-15 04:55:00,2.09103,2.09512,2.09042,2.09512,36000000.0
2008-12-15 05:00:00,2.09448,2.09479,2.08982,2.09479,42000000.0
2008-12-15 05:05:00,2.09101,2.09463,2.08937,2.0941,57000000.0
2008-12-15 05:10:00,2.08946,2.09447,2.08942,2.09399,31000000.0
2008-12-15 05:15:00,2.09519,2.09524,2.0901,2.09416,37000000.0
2008-12-15 05:20:00,2.08955,2.09467,2.08904,2.09467,46000000.0
2008-12-15 05:25:00,2.09103,2.09507,2.08961,2.08969,66000000.0
2008-12-15 05:30:00,2.09526,2.09526,2.08937,2.0945,59000000.0
2008-12-15 05:35:00,2.09453,2.09463,2.08945,2.08969,19000000.0
2008-12-15 05:40:00,2.09431,2.09466,2.08983,2.0902,69000000.0
2008-12-15 05:45:00,2.09528,2.09528,2.08999,2.09432,53000000.0
2008-12-15 05:50:00,2.09022,2.09501,2.09003,2.09113,86000000.0
2008-12-15 05:55:00,2.09032,2.0971,2.08945,2.08945,52000000.0
2008-12-15 06:00:00,2.08964,2.09697,2.08884,2.09692,46000000.0
2008-12-15 06:05:00,2.09396,2.09792,2.09279,2.09774,34000000.0
2008-12-15 06:10:00,2.09781,2.098,2.09312,2.09787,34000000.0
2008-12-15 06:15:00,2.09758,2.0978,2.09319,2.09758,44000000.0
2008-12-15 06:20:00,2.09324,2.10021,2.09324,2.10021,39000000.0
2008-12-15 06:25:00,2.09647,2.10014,2.09035,2.09412,43000000.0
2008-12-15 06:30:00,2.09304,2.09493,2.08978,2.09482,46000000.0
2008-12-15 06:35:00,2.09177,2.09597,2.09103,2.09381,40000000.0
2008-12-15 06:40:00,2.09321,2.09501,2.09019,2.09483,45000000.0
2008-12-15 06:45:00,2.09432,2.09513,2.09003,2.09056,39000000.0
2008-12-15 06:50:00,2.0953,2.09578,2.09062,2.09142,40000000.0
2008-12-15 06:55:00,2.09129,2.09566,2.09062,2.09491,65000000.0
2008-12-15 07:00:00,2.09407,2.09559,2.09061,2.09541,58000000.0
2008-12-15 07:05:00,2.09583,2.09583,2.09117,2.09117,56000000.0
2008-12-15 07:10:00,2.09153,2.09529,2.09086,2.09086,73000000.0
2008-12-15 07:15:00,2.09538,2.09538,2.09038,2.09427,65000000.0
2008-12-15 07:20:00,2.08985,2.09414,2.0885,2.0897,89000000.0
2008-12-15 07:25:00,2.08867,2.09374,2.08867,2.09228,70000000.0
2008-12-15 07:30:00,2.09237,2.09277,2.08737,2.09137,92000000.0
2008-12-15 07:35:00,2.09248,2.09248,2.08473,2.08502,116000000.0
2008-12-15 07:40:00,2.08538,2.09179,2.08538,2.08816,58000000.0
2008-12-15 07:45:00,2.08782,2.09307,2.08756,2.09307,46000000.0
2008-12-15 07:50:00,2.08825,2.09317,2.08824,2.09265,78000000.0
2008-12-15 07:55:00,2.08847,2.09303,2.08842,2.08956,78000000.0
2008-12-15 08:00:00,2.09259,2.09358,2.08722,2.09297,72000000.0
2008-12-15 08:05:00,2.09275,2.09346,2.08887,2.08964,102000000.0
2008-12-15 08:10:00,2.09384,2.09398,2.08751,2.08751,77000000.0
2008-12-15 08:15:00,2.08759,2.09097,2.08574,2.08979,41000000.0
2008-12-15 08:20:00,2.08661,2.09182,2.08592,2.08676,41000000.0
2008-12-15 08:25:00,2.09155,2.09155,2.08291,2.088,41000000.0
2008-12-15 08:30:00,2.08761,2.09033,2.08438,2.0892,47000000.0
2008-12-15 08:35:00,2.08978,2.08978,2.0845,2.08923,36000000.0
2008-12-15 08:40:00,2.08783,2.08881,2.08459,2.0875,31000000.0
2008-12-15 08:45:00,2.08823,2.08823,2.08103,2.08709,44000000.0
2008-12-15 08:50:00,2.08723,2.09051,2.08407,2.08881,46000000.0
2008-12-15 08:55:00,2.08967,2.08967,2.08517,2.08525,40000000.0
2008-12-15 09:00:00,2.08425,2.09064,2.08392,2.08828,42000000.0
2008-12-15 09:05:00,2.0844,2.09182,2.0844,2.09111,44000000.0
2008-12-15 09:10:00,2.08687,2.0912,2.08555,2.08691,40000000.0
2008-12-15 09:15:00,2.08959,2.09526,2.0847,2.08797,44000000.0
2008-12-15 09:20:00,2.09175,2.0936,2.08859,2.0936,37000000.0
2008-12-15 09:25:00,2.09153,2.09466,2.08892,2.09466,41000000.0
2008-12-15 09:30:00,2.09396,2.09705,2.09008,2.09188,41000000.0
2008-12-15 09:35:00,2.09211,2.0972,2.0913,2.09656,40000000.0
2008-12-15 09:40:00,2.09495,2.09757,2.09195,2.09741,46000000.0
2008-12-15 09:45:00,2.09532,2.09725,2.09278,2.09708,50000000.0
2008-12-15 09:50:00,2.09817,2.09895,2.0926,2.09677,40000000.0
2008-12-15 09:55:00,2.09329,2.09727,2.09117,2.09401,39000000.0
2008-12-15 10:00:00,2.09343,2.10163,2.09343,2.10163,48000000.0
2008-12-15 10:05:00,2.09794,2.10337,2.09662,2.10325,48000000.0
2008-12-15 10:10:00,2.09791,2.10389,2.09735,2.10099,41000000.0
2008-12-15 10:15:00,2.10038,2.10443,2.09753,2.10245,47000000.0
2008-12-15 10:20:00,2.09818,2.10293,2.09682,2.09687,39000000.0
2008-12-15 10:25:00,2.09684,2.10257,2.09665,2.10174,45000000.0
2008-12-15 10:30:00,2.10261,2.10357,2.09702,2.10293,51000000.0
2008-12-15 10:35:00,2.10275,2.10338,2.09932,2.10189,50000000.0
2008-12-15 10:40:00,2.10365,2.104,2.10127,2.10199,41000000.0
2008-12-15 10:45:00,2.10315,2.1033,2.09851,2.09994,40000000.0
2008-12-15 10:50:00,2.10135,2.10378,2.09982,2.10137,39000000.0
2008-12-15 10:55:00,2.10116,2.10371,2.10096,2.10357,41000000.0
2008-12-15 11:00:00,2.10337,2.1048,2.10278,2.10479,43000000.0
2008-12-15 11:05:00,2.10464,2.10509,2.10255,2.10384,43000000.0
2008-12-15 11:10:00,2.1058,2.10902,2.10461,2.10797,46000000.0
2008-12-15 11:15:00,2.10697,2.11012,2.10637,2.11012,41000000.0
2008-12-15 11:20:00,2.10974,2.11299,2.10974,2.11195,47000000.0
2008-12-15 11:25:00,2.11068,2.11229,2.10957,2.11176,45000000.0
2008-12-15 11:30:00,2.11143,2.11416,2.1109,2.11161,42000000.0
2008-12-15 11:35:00,2.11226,2.11524,2.1106,2.11205,45000000.0
2008-12-15 11:40:00,2.11182,2.1125,2.10995,2.11112,50000000.0
2008-12-15 11:45:00,2.11219,2.11539,2.11146,2.11335,43000000.0
2008-12-15 11:50:00,2.11427,2.11427,2.1122,2.11244,46000000.0
2008-12-15 11:55:00,2.11337,2.11346,2.10978,2.11157,46000000.0
2008-12-15 12:00:00,2.11132,2.11231,2.1084,2.11028,40000000.0
2008-12-15 12:05:00,2.10929,2.10988,2.1043,2.10546,38000000.0
2008-12-15 12:10:00,2.10611,2.10938,2.10611,2.10908,40000000.0
2008-12-15 12:15:00,2.10823,2.11015,2.10794,2.10938,47000000.0
2008-12-15 12:20:00,2.10857,2.11097,2.10767,2.10767,42000000.0
2008-12-15 12:25:00,2.10808,2.11005,2.10731,2.10795,51000000.0
2008-12-15 12:30:00,2.10813,2.10963,2.10561,2.10963,46000000.0
2008-12-15 12:35:00,2.1083,2.11022,2.10783,2.10875,45000000.0
2008-12-15 12:40:00,2.10781,2.10842,2.10506,2.1055,46000000.0
2008-12-15 12:45:00,2.10695,2.10844,2.10574,2.10811,47000000.0
2008-12-15 12:50:00,2.10678,2.10852,2.1048,2.10753,44000000.0
2008-12-15 12:55:00,2.10562,2.10776,2.10475,2.10759,42000000.0
2008-12-15 13:00:00,2.10572,2.10961,2.10555,2.10841,43000000.0
2008-12-15 13:05:00,2.10955,2.11073,2.10738,2.10952,46000000.0
2008-12-15 13:10:00,2.10837,2.11037,2.10755,2.10894,47000000.0
2008-12-15 13:15:00,2.10722,2.10907,2.10547,2.109,47000000.0
2008-12-15 13:20:00,2.10939,2.11111,2.10751,2.11044,42000000.0
2008-12-15 13:25:00,2.10882,2.11073,2.10742,2.10919,43000000.0
2008-12-15 13:30:00,2.10727,2.11018,2.10675,2.10986,43000000.0
2008-12-15 13:35:00,2.10908,2.11139,2.10836,2.11069,42000000.0
2008-12-15 13:40:00,2.1088,2.11024,2.10767,2.10767,45000000.0
2008-12-15 13:45:00,2.10826,2.11042,2.1073,2.11042,46000000.0
2008-12-15 13:50:00,2.1103,2.1104,2.10789,2.10944,45000000.0
2008-12-15 13:55:00,2.1074,2.10898,2.10585,2.10665,46000000.0
2008-12-15 14:00:00,2.10525,2.10695,2.10459,2.10543,42000000.0
2008-12-15 14:05:00,2.10538,2.10744,2.10411,2.10573,47000000.0
2008-12-15 14:10:00,2.10402,2.10649,2.10402,2.10495,51000000.0
2008-12-15 14:15:00,2.10434,2.10676,2.10415,2.10676,44000000.0
2008-12-15 14:20:00,2.10494,2.10748,2.10494,2.10727,43000000.0
2008-12-15 14:25:00,2.10581,2.10839,2.10581,2.10796,38000000.0
2008-12-15 14:30:00,2.10669,2.10831,2.1052,2.10618,46000000.0
2008-12-15 14:35:00,2.10703,2.10888,2.10576,2.10827,45000000.0
2008-12-15 14:40:00,2.10659,2.10933,2.10656,2.10928,45000000.0
2008-12-15 14:45:00,2.10764,2.11232,2.10764,2.11154,50000000.0
2008-12-15 14:50:00,2.10994,2.11241,2.10908,2.10934,42000000.0
2008-12-15 14:55:00,2.11058,2.11293,2.10858,2.10994,42000000.0
2008-12-15 15:00:00,2.10769,2.11215,2.10769,2.11139,44000000.0
2008-12-15 15:05:00,2.11007,2.11525,2.10957,2.11525,46000000.0
2008-12-15 15:10:00,2.11543,2.11766,2.11318,2.11578,47000000.0
2008-12-15 15:15:00,2.11656,2.12179,2.11656,2.11855,42000000.0
2008-12-15 15:20:00,2.11766,2.12554,2.11716,2.1248,41000000.0
2008-12-15 15:25:00,2.12527,2.12635,2.12086,2.12184,49000000.0
2008-12-15 15:30:00,2.12194,2.12324,2.11975,2.12144,46000000.0
2008-12-15 15:35:00,2.12011,2.12368,2.12007,2.1206,47000000.0
2008-12-15 15:40:00,2.11955,2.12302,2.1187,2.12081,46000000.0
2008-12-15 15:45:00,2.12183,2.12397,2.12044,2.12203,40000000.0
2008-12-15 15:50:00,2.12163,2.12378,2.11989,2.12358,48000000.0
2008-12-15 15:55:00,2.12267,2.12399,2.12114,2.12171,40000000.0
2008-12-15 16:00:00,2.12335,2.12481,2.12138,2.12262,35000000.0
2008-12-15 16:05:00,2.12144,2.12502,2.12144,2.12373,48000000.0
2008-12-15 16:10:00,2.12289,2.1267,2.12086,2.12397,48000000.0
2008-12-15 16:15:00,2.12541,2.12795,2.12379,2.12727,45000000.0
2008-12-15 16:20:00,2.12703,2.12815,2.12347,2.12506,51000000.0
2008-12-15 16:25:00,2.12425,2.12569,2.12255,2.12569,38000000.0
2008-12-15 16:30:00,2.12424,2.12647,2.1239,2.12623,45000000.0
2008-12-15 16:35:00,2.12432,2.12864,2.12429,2.12678,37000000.0
2008-12-15 16:40:00,2.12757,2.12837,2.12351,2.12351,45000000.0
2008-12-15 16:45:00,2.12333,2.1255,2.12208,2.12321,41000000.0
2008-12-15 16:50:00,2.1215,2.12698,2.1214,2.12688,46000000.0
2008-12-15 16:55:00,2.12613,2.12653,2.12238,2.12238,41000000.0
2008-12-15 17:00:00,2.1253,2.12675,2.12311,2.12497,42000000.0
2008-12-15 17:05:00,2.12695,2.12722,2.1236,2.12493,43000000.0
2008-12-15 17:10:00,2.12725,2.12725,2.11461,2.11461,49000000.0
2008-12-15 17:15:00,2.12364,2.12764,2.11634,2.12721,42000000.0
2008-12-15 17:20:00,2.1239,2.13185,2.12385,2.13027,45000000.0
2008-12-15 17:25:00,2.13099,2.13533,2.12987,2.13533,45000000.0
2008-12-15 17:30:00,2.13548,2.13605,2.13182,2.13333,36000000.0
2008-12-15 17:35:00,2.13123,2.13573,2.13122,2.13377,43000000.0
2008-12-15 17:40:00,2.13633,2.13762,2.13425,2.13657,38000000.0
2008-12-15 17:45:00,2.13682,2.14015,2.13617,2.13838,54000000.0
2008-12-15 17:50:00,2.13817,2.13828,2.13296,2.13435,45000000.0
2008-12-15 17:55:00,2.13234,2.13419,2.13094,2.13181,43000000.0
2008-12-15 18:00:00,2.13158,2.1335,2.12694,2.12737,42000000.0
2008-12-15 18:05:00,2.12658,2.13086,2.12654,2.1306,42000000.0
2008-12-15 18:10:00,2.13091,2.13107,2.12483,2.12848,43000000.0
2008-12-15 18:15:00,2.12864,2.12864,2.12485,2.12689,42000000.0
2008-12-15 18:20:00,2.12585,2.12718,2.12466,2.1269,44000000.0
2008-12-15 18:25:00,2.12627,2.12903,2.12593,2.12874,47000000.0
2008-12-15 18:30:00,2.12689,2.13014,2.12665,2.12954,44000000.0
2008-12-15 18:35:00,2.12998,2.12998,2.12551,2.12878,42000000.0
2008-12-15 18:40:00,2.1271,2.12837,2.12276,2.12378,45000000.0
2008-12-15 18:45:00,2.12372,2.12451,2.12047,2.12284,43000000.0
2008-12-15 18:50:00,2.12425,2.12695,2.12368,2.1269,45000000.0
2008-12-15 18:55:00,2.12659,2.12728,2.12267,2.12653,41000000.0
2008-12-15 19:00:00,2.12613,2.12649,2.12416,2.12493,47000000.0
2008-12-15 19:05:00,2.12614,2.12775,2.12397,2.12397,46000000.0
2008-12-15 19:10:00,2.12457,2.12663,2.12273,2.12589,44000000.0
2008-12-15 19:15:00,2.1249,2.12704,2.12195,2.12704,47000000.0
2008-12-15 19:20:00,2.12325,2.12865,2.12261,2.12686,50000000.0
2008-12-15 19:25:00,2.12328,2.12734,2.12203,2.12725,45000000.0
2008-12-15 19:30:00,2.12639,2.1268,2.12028,2.12458,44000000.0
2008-12-15 19:35:00,2.12165,2.12523,2.11909,2.11909,43000000.0
2008-12-15 19:40:00,2.12284,2.12497,2.11935,2.12367,47000000.0
2008-12-15 19:45:00,2.12258,2.12465,2.11941,2.12063,46000000.0
2008-12-15 19:50:00,2.12376,2.12557,2.1205,2.12414,36000000.0
2008-12-15 19:55:00,2.12502,2.12582,2.12063,2.12525,41000000.0
2008-12-15 20:00:00,2.1257,2.12573,2.12013,2.12544,40000000.0
2008-12-15 20:05:00,2.12214,2.12612,2.12024,2.12238,42000000.0
2008-12-15 20:10:00,2.12199,2.12903,2.1219,2.12584,39000000.0
2008-12-15 20:15:00,2.12818,2.12818,2.12218,2.12338,44000000.0
2008-12-15 20:20:00,2.12362,2.12919,2.12353,2.12911,44000000.0
2008-12-15 20:25:00,2.126,2.13067,2.12573,2.12905,45000000.0
2008-12-15 20:30:00,2.12841,2.12912,2.12386,2.12912,45000000.0
2008-12-15 20:35:00,2.12942,2.12955,2.1244,2.12822,44000000.0
2008-12-15 20:40:00,2.12699,2.13021,2.12543,2.1286,40000000.0
2008-12-15 20:45:00,2.12954,2.13111,2.12454,2.13087,42000000.0
2008-12-15 20:50:00,2.13003,2.13205,2.1263,2.13169,46000000.0
2008-12-15 20:55:00,2.1321,2.1321,2.12676,2.13164,42000000.0
2008-12-15 21:00:00,2.13098,2.1325,2.12754,2.1325,45000000.0
2008-12-15 21:05:00,2.12896,2.13298,2.12835,2.13294,42000000.0
2008-12-15 21:10:00,2.13212,2.13274,2.12815,2.1324,46000000.0
2008-12-15 21:15:00,2.13275,2.13386,2.12908,2.13341,49000000.0
2008-12-15 21:20:00,2.1307,2.13426,2.13012,2.13065,47000000.0
2008-12-15 21:25:00,2.13072,2.1339,2.13063,2.1325,52000000.0
2008-12-15 21:30:00,2.13182,2.13384,2.12941,2.13109,45000000.0
2008-12-15 21:35:00,2.13145,2.13394,2.13004,2.13047,48000000.0
2008-12-15 21:40:00,2.13317,2.1335,2.13003,2.13144,45000000.0
2008-12-15 21:45:00,2.13009,2.1335,2.12944,2.1335,40000000.0
2008-12-15 21:50:00,2.13067,2.13581,2.13006,2.13286,35000000.0
2008-12-15 21:55:00,2.13452,2.13487,2.1307,2.1307,42000000.0
2008-12-15 22:00:00,2.13244,2.13496,2.13078,2.13416,44000000.0
2008-12-15 22:05:00,2.13196,2.1348,2.13082,2.13384,38000000.0
2008-12-15 22:10:00,2.13048,2.1335,2.12958,2.13336,40000000.0
2008-12-15 22:15:00,2.13322,2.13479,2.13024,2.13247,40000000.0
2008-12-15 22:20:00,2.13551,2.13583,2.13204,2.13583,42000000.0
2008-12-15 22:25:00,2.13298,2.1376,2.13257,2.1376,43000000.0
2008-12-15 22:30:00,2.13713,2.13857,2.13451,2.13533,38000000.0
2008-12-15 22:35:00,2.13917,2.13927,2.13349,2.13736,44000000.0
2008-12-15 22:40:00,2.1349,2.13876,2.13439,2.13855,48000000.0
2008-12-15 22:45:00,2.13865,2.13873,2.13319,2.13538,46000000.0
2008-12-15 22:50:00,2.13621,2.14118,2.13621,2.1376,47000000.0
2008-12-15 22:55:00,2.14,2.14251,2.13817,2.14191,49000000.0
2008-12-15 23:00:00,2.14217,2.14248,2.13758,2.14139,42000000.0
2008-12-15 23:05:00,2.13827,2.14138,2.13401,2.13445,44000000.0
2008-12-15 23:10:00,2.13363,2.13964,2.13338,2.13582,43000000.0
2008-12-15 23:15:00,2.13879,2.13904,2.13546,2.13904,42000000.0
2008-12-15 23:20:00,2.1398,2.14099,2.13639,2.14094,40000000.0
2008-12-15 23:25:00,2.14087,2.1409,2.13549,2.13806,44000000.0
2008-12-15 23:30:00,2.1358,2.13868,2.13373,2.13657,43000000.0
2008-12-15 23:35:00,2.13582,2.13871,2.13511,2.13658,37000000.0
2008-12-15 23:40:00,2.13673,2.1403,2.13633,2.13998,40000000.0
2008-12-15 23:45:00,2.13973,2.14114,2.1365,2.14103,46000000.0
2008-12-15 23:50:00,2.13724,2.14012,2.13534,2.1391,49000000.0
2008-12-15 23:55:00,2.13872,2.13966,2.13541,2.13874,45000000.0
2008-12-16 00:00:00,2.13879,2.14124,2.13585,2.14124,46000000.0
2008-12-16 00:05:00,2.13883,2.14071,2.13681,2.13749,43000000.0
2008-12-16 00:10:00,2.13928,2.1413,2.13669,2.13852,47000000.0
2008-12-16 00:15:00,2.14055,2.14461,2.13765,2.14242,42000000.0
2008-12-16 00:20:00,2.14478,2.14542,2.13677,2.14006,49000000.0
2008-12-16 00:25:00,2.13772,2.14455,2.13725,2.14406,40000000.0
2008-12-16 00:30:00,2.14387,2.14387,2.13619,2.13638,41000000.0
2008-12-16 00:35:00,2.13585,2.1398,2.13585,2.13926,26000000.0
2008-12-16 00:40:00,2.13647,2.13956,2.13598,2.13945,38000000.0
2008-12-16 00:45:00,2.1387,2.13937,2.13551,2.13864,56000000.0
2008-12-16 00:50:00,2.13556,2.13817,2.13465,2.13744,40000000.0
2008-12-16 00:55:00,2.13475,2.13749,2.134,2.1374,43000000.0
2008-12-16 01:00:00,2.13649,2.13688,2.13296,2.13296,66000000.0
2008-12-16 01:05:00,2.13538,2.13606,2.13234,2.13554,46000000.0
2008-12-16 01:10:00,2.13528,2.13672,2.13293,2.13672,43000000.0
2008-12-16 01:15:00,2.13608,2.13768,2.13257,2.13768,40000000.0
2008-12-16 01:20:00,2.1345,2.13855,2.13448,2.13501,33000000.0
2008-12-16 01:25:00,2.13554,2.13892,2.13453,2.13453,59000000.0
2008-12-16 01:30:00,2.1364,2.13815,2.13405,2.13405,65000000.0
2008-12-16 01:35:00,2.13405,2.13691,2.13342,2.13627,48000000.0
2008-12-16 01:40:00,2.13684,2.13756,2.13351,2.13743,43000000.0
2008-12-16 01:45:00,2.13638,2.13711,2.13293,2.13711,45000000.0
2008-12-16 01:50:00,2.13417,2.13757,2.13256,2.13564,43000000.0
2008-12-16 01:55:00,2.13336,2.13597,2.13295,2.13597,32000000.0
2008-12-16 02:00:00,2.13596,2.13629,2.13314,2.13621,37000000.0
2008-12-16 02:05:00,2.13509,2.13567,2.13157,2.13431,44000000.0
2008-12-16 02:10:00,2.1353,2.13577,2.13164,2.13568,42000000.0
2008-12-16 02:15:00,2.13604,2.13604,2.13272,2.13583,31000000.0
2008-12-16 02:20:00,2.13373,2.13529,2.13228,2.13256,46000000.0
2008-12-16 02:25:00,2.13546,2.13614,2.13242,2.13276,50000000.0
2008-12-16 02:30:00,2.13569,2.13651,2.13274,2.13282,45000000.0
2008-12-16 02:35:00,2.13208,2.13581,2.13192,2.1329,38000000.0
2008-12-16 02:40:00,2.13241,2.13591,2.13222,2.1348,40000000.0
2008-12-16 02:45:00,2.13448,2.13546,2.13183,2.13532,34000000.0
2008-12-16 02:50:00,2.13295,2.1367,2.13247,2.13273,43000000.0
2008-12-16 02:55:00,2.13346,2.13691,2.13262,2.13277,43000000.0
2008-12-16 03:00:00,2.13428,2.1345,2.13202,2.13356,40000000.0
2008-12-16 03:05:00,2.13347,2.13616,2.13347,2.13589,38000000.0
2008-12-16 03:10:00,2.13577,2.13597,2.13484,2.13597,49000000.0
2008-12-16 03:15:00,2.13956,2.13956,2.13447,2.13478,46000000.0
2008-12-16 03:20:00,2.1345,2.13575,2.1345,2.13518,42000000.0
2008-12-16 03:25:00,2.13574,2.13598,2.13522,2.13532,39000000.0
2008-12-16 03:30:00,2.13827,2.13827,2.13509,2.13539,43000000.0
2008-12-16 03:35:00,2.13585,2.13627,2.13539,2.13594,44000000.0
2008-12-16 03:40:00,2.13577,2.1358,2.13468,2.13514,42000000.0
2008-12-16 03:45:00,2.1378,2.1378,2.135,2.13613,43000000.0
2008-12-16 03:50:00,2.13598,2.13733,2.13578,2.13732,38000000.0
2008-12-16 03:55:00,2.13709,2.1373,2.13644,2.13697,44000000.0
2008-12-16 04:00:00,2.14062,2.14065,2.13517,2.13561,42000000.0
2008-12-16 04:05:00,2.13543,2.13567,2.13423,2.13469,44000000.0
2008-12-16 04:10:00,2.13504,2.13509,2.13362,2.13403,32000000.0
2008-12-16 04:15:00,2.13374,2.13667,2.13374,2.1347,41000000.0
2008-12-16 04:20:00,2.13479,2.13494,2.1342,2.13434,41000000.0
2008-12-16 04:25:00,2.13418,2.13438,2.13395,2.13429,48000000.0
2008-12-16 04:30:00,2.13391,2.13651,2.13347,2.1342,40000000.0
2008-12-16 04:35:00,2.13398,2.13451,2.1336,2.1336,47000000.0
2008-12-16 04:40:00,2.13386,2.13389,2.13271,2.13276,38000000.0
2008-12-16 04:45:00,2.13672,2.13672,2.13326,2.13396,45000000.0
2008-12-16 04:50:00,2.13447,2.13459,2.13337,2.13382,43000000.0
2008-12-16 04:55:00,2.13394,2.13466,2.13334,2.13433,46000000.0
2008-12-16 05:00:00,2.13717,2.13717,2.13392,2.13443,42000000.0
2008-12-16 05:05:00,2.13417,2.13473,2.13407,2.13413,57000000.0
2008-12-16 05:10:00,2.13404,2.13423,2.13293,2.13305,38000000.0
2008-12-16 05:15:00,2.13657,2.13657,2.13311,2.13323,37000000.0
2008-12-16 05:20:00,2.13364,2.13488,2.13324,2.1347,36000000.0
2008-12-16 05:25:00,2.13426,2.135,2.13423,2.13466,85000000.0
2008-12-16 05:30:00,2.13808,2.13808,2.1345,2.13457,59000000.0
2008-12-16 05:35:00,2.13443,2.13599,2.13443,2.13564,36000000.0
2008-12-16 05:40:00,2.13574,2.1361,2.13532,2.13564,61000000.0
2008-12-16 05:45:00,2.13915,2.13915,2.1352,2.13557,53000000.0
2008-12-16 05:50:00,2.13552,2.13579,2.13517,2.13549,62000000.0
2008-12-16 05:55:00,2.13565,2.13584,2.13525,2.13558,51000000.0
2008-12-16 06:00:00,2.13805,2.13805,2.13436,2.13457,46000000.0
2008-12-16 06:05:00,2.13491,2.13546,2.1346,2.13535,44000000.0
2008-12-16 06:10:00,2.13537,2.13557,2.13468,2.13548,34000000.0
2008-12-16 06:15:00,2.13633,2.13836,2.13538,2.13559,44000000.0
2008-12-16 06:20:00,2.13565,2.13629,2.13536,2.13549,32000000.0
2008-12-16 06:25:00,2.13568,2.13657,2.13561,2.1363,43000000.0
2008-12-16 06:30:00,2.13959,2.13959,2.13582,2.13607,46000000.0
2008-12-16 06:35:00,2.13637,2.13866,2.13629,2.13866,40000000.0
2008-12-16 06:40:00,2.13904,2.13919,2.13731,2.13741,45000000.0
2008-12-16 06:45:00,2.1411,2.1411,2.1367,2.13758,39000000.0
2008-12-16 06:50:00,2.13761,2.13849,2.13696,2.13822,42000000.0
2008-12-16 06:55:00,2.13853,2.13896,2.13767,2.13807,65000000.0
2008-12-16 07:00:00,2.14105,2.14105,2.13747,2.13763,58000000.0
2008-12-16 07:05:00,2.13793,2.13828,2.1375,2.13781,53000000.0
2008-12-16 07:10:00,2.13808,2.14067,2.13669,2.14067,73000000.0
2008-12-16 07:15:00,2.13757,2.13817,2.1369,2.13791,44000000.0
2008-12-16 07:20:00,2.13765,2.13891,2.13729,2.1386,89000000.0
2008-12-16 07:25:00,2.13869,2.13894,2.13799,2.1387,70000000.0
2008-12-16 07:30:00,2.14182,2.14182,2.1386,2.1389,92000000.0
2008-12-16 07:35:00,2.13841,2.13898,2.13841,2.13877,88000000.0
2008-12-16 07:40:00,2.1391,2.13939,2.13799,2.13823,58000000.0
2008-12-16 07:45:00,2.1407,2.1407,2.13777,2.1381,39000000.0
2008-12-16 07:50:00,2.13799,2.13832,2.13719,2.13734,78000000.0
2008-12-16 07:55:00,2.13727,2.13774,2.13655,2.13683,78000000.0
2008-12-16 08:00:00,2.13798,2.13954,2.13567,2.13712,72000000.0
2008-12-16 08:05:00,2.13673,2.13696,2.13564,2.13598,102000000.0
2008-12-16 08:10:00,2.13603,2.13632,2.13526,2.13576,70000000.0
2008-12-16 08:15:00,2.1382,2.1382,2.12953,2.13196,41000000.0
2008-12-16 08:20:00,2.13211,2.13211,2.13091,2.13128,41000000.0
2008-12-16 08:25:00,2.13156,2.13294,2.13062,2.13074,41000000.0
2008-12-16 08:30:00,2.13371,2.13371,2.13045,2.13225,47000000.0
2008-12-16 08:35:00,2.1324,2.13352,2.13099,2.13241,36000000.0
2008-12-16 08:40:00,2.13195,2.13195,2.12931,2.12942,39000000.0
2008-12-16 08:45:00,2.13228,2.13228,2.12945,2.13002,44000000.0
2008-12-16 08:50:00,2.13004,2.13065,2.12933,2.13027,37000000.0
2008-12-16 08:55:00,2.13022,2.13346,2.12977,2.13114,40000000.0
2008-12-16 09:00:00,2.13314,2.13606,2.13043,2.13264,42000000.0
2008-12-16 09:05:00,2.13612,2.13641,2.13045,2.13337,44000000.0
2008-12-16 09:10:00,2.13133,2.13765,2.12983,2.13404,40000000.0
2008-12-16 09:15:00,2.13706,2.13943,2.13395,2.13665,44000000.0
2008-12-16 09:20:00,2.13698,2.13842,2.13533,2.13533,37000000.0
2008-12-16 09:25:00,2.13816,2.13842,2.13224,2.13587,41000000.0
2008-12-16 09:30:00,2.13475,2.13776,2.13391,2.13528,41000000.0
2008-12-16 09:35:00,2.13909,2.1413,2.13545,2.13803,40000000.0
2008-12-16 09:40:00,2.13787,2.14185,2.13775,2.13885,46000000.0
2008-12-16 09:45:00,2.13808,2.14459,2.13808,2.14376,50000000.0
2008-12-16 09:50:00,2.14096,2.14452,2.13934,2.14311,40000000.0
2008-12-16 09:55:00,2.14123,2.14799,2.14071,2.14787,39000000.0
2008-12-16 10:00:00,2.14696,2.14746,2.14251,2.1431,48000000.0
2008-12-16 10:05:00,2.14504,2.14766,2.14273,2.14766,48000000.0
2008-12-16 10:10:00,2.1468,2.14867,2.14266,2.14441,41000000.0
2008-12-16 10:15:00,2.14763,2.14913,2.14435,2.1462,47000000.0
2008-12-16 10:20:00,2.14536,2.14866,2.14484,2.14512,39000000.0
2008-12-16 10:25:00,2.14615,2.1502,2.14576,2.14801,45000000.0
2008-12-16 10:30:00,2.14958,2.15086,2.14629,2.14653,51000000.0
2008-12-16 10:35:00,2.14635,2.1503,2.1453,2.14848,50000000.0
2008-12-16 10:40:00,2.14719,2.14803,2.1439,2.14537,41000000.0
2008-12-16 10:45:00,2.14767,2.14812,2.14167,2.14507,40000000.0
2008-12-16 10:50:00,2.1428,2.14609,2.14199,2.14557,39000000.0
2008-12-16 10:55:00,2.14582,2.14595,2.13932,2.14266,41000000.0
2008-12-16 11:00:00,2.14051,2.1438,2.13891,2.14137,43000000.0
2008-12-16 11:05:00,2.14062,2.14512,2.14049,2.1427,43000000.0
2008-12-16 11:10:00,2.14045,2.14246,2.1376,2.14196,46000000.0
2008-12-16 11:15:00,2.141,2.14161,2.13695,2.13787,41000000.0
2008-12-16 11:20:00,2.13869,2.14105,2.13683,2.1402,47000000.0
2008-12-16 11:25:00,2.13999,2.14272,2.13973,2.14272,45000000.0
2008-12-16 11:30:00,2.14127,2.14395,2.14127,2.14204,42000000.0
2008-12-16 11:35:00,2.14212,2.14251,2.13788,2.13897,45000000.0
2008-12-16 11:40:00,2.13837,2.14096,2.13817,2.14002,50000000.0
2008-12-16 11:45:00,2.13997,2.14129,2.13918,2.14039,43000000.0
2008-12-16 11:50:00,2.13922,2.13946,2.13646,2.13742,46000000.0
2008-12-16 11:55:00,2.13801,2.13984,2.13574,2.13926,46000000.0
2008-12-16 12:00:00,2.13901,2.13968,2.1361,2.13729,40000000.0
2008-12-16 12:05:00,2.13618,2.13908,2.13618,2.13908,38000000.0
2008-12-16 12:10:00,2.1385,2.13992,2.13673,2.13673,40000000.0
2008-12-16 12:15:00,2.13828,2.13835,2.13386,2.13567,47000000.0
2008-12-16 12:20:00,2.13583,2.13695,2.13437,2.13561,42000000.0
2008-12-16 12:25:00,2.13415,2.13559,2.13327,2.13433,51000000.0
2008-12-16 12:30:00,2.13296,2.13494,2.13296,2.13402,46000000.0
2008-12-16 12:35:00,2.13377,2.13377,2.13048,2.13283,45000000.0
2008-12-16 12:40:00,2.13164,2.13431,2.13164,2.13324,46000000.0
2008-12-16 12:45:00,2.13222,2.13319,2.1309,2.13242,47000000.0
2008-12-16 12:50:00,2.13157,2.13331,2.13099,2.13331,44000000.0
2008-12-16 12:55:00,2.13194,2.13304,2.13084,2.13196,42000000.0
2008-12-16 13:00:00,2.1318,2.13812,2.1318,2.1376,43000000.0
2008-12-16 13:05:00,2.13711,2.13945,2.13687,2.13878,46000000.0
2008-12-16 13:10:00,2.13739,2.1382,2.13509,2.1356,47000000.0
2008-12-16 13:15:00,2.13555,2.13799,2.13507,2.13507,47000000.0
2008-12-16 13:20:00,2.13545,2.13701,2.13458,2.13571,42000000.0
2008-12-16 13:25:00,2.13583,2.14097,2.13557,2.13995,43000000.0
2008-12-16 13:30:00,2.1402,2.14166,2.13863,2.14092,43000000.0
2008-12-16 13:35:00,2.14029,2.14156,2.13978,2.14063,42000000.0
2008-12-16 13:40:00,2.14023,2.1444,2.14023,2.14162,45000000.0
2008-12-16 13:45:00,2.14161,2.14229,2.13878,2.14153,46000000.0
2008-12-16 13:50:00,2.14123,2.14251,2.13998,2.1417,45000000.0
2008-12-16 13:55:00,2.14146,2.14283,2.13961,2.14057,46000000.0
2008-12-16 14:00:00,2.14032,2.14135,2.1392,2.13978,42000000.0
2008-12-16 14:05:00,2.13994,2.14153,2.13938,2.14054,47000000.0
2008-12-16 14:10:00,2.14021,2.14033,2.13739,2.13871,51000000.0
2008-12-16 14:15:00,2.13929,2.13989,2.13779,2.13831,44000000.0
2008-12-16 14:20:00,2.1362,2.13977,2.1355,2.13861,43000000.0
2008-12-16 14:25:00,2.13818,2.13985,2.13818,2.13907,38000000.0
2008-12-16 14:30:00,2.13951,2.14168,2.13921,2.14014,46000000.0
2008-12-16 14:35:00,2.14052,2.14397,2.13998,2.1428,45000000.0
2008-12-16 14:40:00,2.14379,2.14636,2.14323,2.14581,45000000.0
2008-12-16 14:45:00,2.14504,2.14712,2.14457,2.14592,50000000.0
2008-12-16 14:50:00,2.14718,2.14718,2.14381,2.14395,42000000.0
2008-12-16 14:55:00,2.14459,2.14459,2.14188,2.14188,42000000.0
2008-12-16 15:00:00,2.14169,2.14402,2.14169,2.14352,44000000.0
2008-12-16 15:05:00,2.14254,2.14432,2.13313,2.14309,46000000.0
2008-12-16 15:10:00,2.14397,2.14533,2.14267,2.14267,47000000.0
2008-12-16 15:15:00,2.14306,2.14632,2.14251,2.14394,42000000.0
2008-12-16 15:20:00,2.14356,2.1453,2.14356,2.1453,41000000.0
2008-12-16 15:25:00,2.14511,2.14574,2.14393,2.14449,49000000.0
2008-12-16 15:30:00,2.14455,2.14865,2.14425,2.14818,46000000.0
2008-12-16 15:35:00,2.14903,2.14906,2.14565,2.14743,47000000.0
2008-12-16 15:40:00,2.14766,2.14915,2.14662,2.14798,46000000.0
2008-12-16 15:45:00,2.1476,2.14927,2.14679,2.14679,40000000.0
2008-12-16 15:50:00,2.14744,2.14854,2.14655,2.14837,48000000.0
2008-12-16 15:55:00,2.14902,2.14972,2.14766,2.14825,40000000.0
2008-12-16 16:00:00,2.1486,2.14885,2.14589,2.14589,35000000.0
2008-12-16 16:05:00,2.14447,2.14562,2.14273,2.14317,48000000.0
2008-12-16 16:10:00,2.14398,2.14714,2.14315,2.14671,48000000.0
2008-12-16 16:15:00,2.14617,2.14724,2.14585,2.14615,45000000.0
2008-12-16 16:20:00,2.14605,2.14791,2.14581,2.14731,51000000.0
2008-12-16 16:25:00,2.14685,2.14957,2.14623,2.14881,38000000.0
2008-12-16 16:30:00,2.14917,2.15022,2.1457,2.14616,45000000.0
2008-12-16 16:35:00,2.14656,2.14687,2.14393,2.14497,37000000.0
2008-12-16 16:40:00,2.14483,2.14691,2.14385,2.14386,45000000.0
2008-12-16 16:45:00,2.14338,2.14509,2.1426,2.14463,41000000.0
2008-12-16 16:50:00,2.14435,2.14659,2.14351,2.14644,46000000.0
2008-12-16 16:55:00,2.14606,2.14884,2.14549,2.14715,41000000.0
2008-12-16 17:00:00,2.14641,2.1468,2.14399,2.14417,42000000.0
2008-12-16 17:05:00,2.14385,2.14783,2.14385,2.14422,43000000.0
2008-12-16 17:10:00,2.14579,2.14703,2.14524,2.14555,49000000.0
2008-12-16 17:15:00,2.1452,2.14752,2.14491,2.14604,42000000.0
2008-12-16 17:20:00,2.14634,2.14952,2.14575,2.14748,45000000.0
2008-12-16 17:25:00,2.14731,2.14781,2.14603,2.14721,45000000.0
2008-12-16 17:30:00,2.14605,2.14739,2.14425,2.14535,36000000.0
2008-12-16 17:35:00,2.14473,2.14601,2.14393,2.14534,43000000.0
2008-12-16 17:40:00,2.14548,2.14945,2.14548,2.14685,38000000.0
2008-12-16 17:45:00,2.14667,2.14766,2.14461,2.14593,54000000.0
2008-12-16 17:50:00,2.14582,2.14622,2.14195,2.14276,45000000.0
2008-12-16 17:55:00,2.14292,2.1435,2.14151,2.14151,43000000.0
2008-12-16 18:00:00,2.14117,2.14332,2.1411,2.14161,42000000.0
2008-12-16 18:05:00,2.14154,2.14265,2.13946,2.14262,42000000.0
2008-12-16 18:10:00,2.1417,2.14452,2.14138,2.14452,43000000.0
2008-12-16 18:15:00,2.14358,2.14666,2.1434,2.14559,42000000.0
2008-12-16 18:20:00,2.1469,2.15019,2.14588,2.15019,44000000.0
2008-12-16 18:25:00,2.14905,2.15035,2.14758,2.14963,47000000.0
2008-12-16 18:30:00,2.14897,2.15124,2.14879,2.1496,44000000.0
2008-12-16 18:35:00,2.14875,2.14965,2.14657,2.14745,42000000.0
2008-12-16 18:40:00,2.14783,2.15041,2.14719,2.15041,45000000.0
2008-12-16 18:45:00,2.15189,2.15264,2.14899,2.14899,43000000.0
2008-12-16 18:50:00,2.14893,2.15031,2.14875,2.14975,45000000.0
2008-12-16 18:55:00,2.14875,2.15038,2.14866,2.14875,41000000.0
2008-12-16 19:00:00,2.14834,2.14931,2.14659,2.14816,47000000.0
2008-12-16 19:05:00,2.14784,2.15333,2.14784,2.15332,46000000.0
2008-12-16 19:10:00,2.15226,2.15339,2.15113,2.15136,47000000.0
2008-12-16 19:15:00,2.15179,2.15729,2.15158,2.15585,47000000.0
2008-12-16 19:20:00,2.15562,2.15632,2.15274,2.15274,50000000.0
2008-12-16 19:25:00,2.15264,2.15447,2.1493,2.1493,45000000.0
2008-12-16 19:30:00,2.15168,2.15202,2.14567,2.14943,44000000.0
2008-12-16 19:35:00,2.1496,2.15037,2.14374,2.15036,43000000.0
2008-12-16 19:40:00,2.15017,2.15058,2.14429,2.15034,47000000.0
2008-12-16 19:45:00,2.15021,2.1508,2.14483,2.14926,46000000.0
2008-12-16 19:50:00,2.15033,2.15033,2.14344,2.14839,36000000.0
2008-12-16 19:55:00,2.14445,2.14904,2.14445,2.1476,41000000.0
2008-12-16 20:00:00,2.14708,2.14964,2.14482,2.14922,40000000.0
2008-12-16 20:05:00,2.1462,2.14897,2.14475,2.14598,42000000.0
2008-12-16 20:10:00,2.1456,2.15103,2.14554,2.15103,39000000.0
2008-12-16 20:15:00,2.14893,2.15293,2.14748,2.15278,44000000.0
2008-12-16 20:20:00,2.14987,2.15284,2.14858,2.14918,44000000.0
2008-12-16 20:25:00,2.15221,2.15221,2.14684,2.14779,45000000.0
2008-12-16 20:30:00,2.15028,2.15097,2.14687,2.14773,45000000.0
2008-12-16 20:35:00,2.14988,2.15229,2.14781,2.15214,44000000.0
2008-12-16 20:40:00,2.15118,2.15213,2.14784,2.14824,40000000.0
2008-12-16 20:45:00,2.15149,2.15277,2.14857,2.14866,42000000.0
2008-12-16 20:50:00,2.14869,2.15449,2.1484,2.15419,46000000.0
2008-12-16 20:55:00,2.15424,2.15424,2.14872,2.15273,43000000.0
2008-12-16 21:00:00,2.1481,2.15184,2.1444,2.1444,45000000.0
2008-12-16 21:05:00,2.14775,2.14775,2.14103,2.14649,42000000.0
2008-12-16 21:10:00,2.14214,2.14905,2.14214,2.14826,46000000.0
2008-12-16 21:15:00,2.14718,2.14952,2.14384,2.14605,49000000.0
2008-12-16 21:20:00,2.1462,2.16462,2.1462,2.15489,47000000.0
2008-12-16 21:25:00,2.15454,2.15869,2.14822,2.15288,52000000.0
2008-12-16 21:30:00,2.15351,2.16569,2.15338,2.16202,45000000.0
2008-12-16 21:35:00,2.16227,2.16843,2.15903,2.16573,48000000.0
2008-12-16 21:40:00,2.16593,2.16593,2.15951,2.16315,45000000.0
2008-12-16 21:45:00,2.16134,2.16926,2.15806,2.16284,44000000.0
2008-12-16 21:50:00,2.1609,2.16433,2.15934,2.15963,41000000.0
2008-12-16 21:55:00,2.16031,2.16443,2.15816,2.15816,38000000.0
2008-12-16 22:00:00,2.15956,2.15987,2.15506,2.15835,44000000.0
2008-12-16 22:05:00,2.15513,2.16022,2.15297,2.15691,38000000.0
2008-12-16 22:10:00,2.16165,2.16418,2.15561,2.15561,40000000.0
2008-12-16 22:15:00,2.15405,2.16303,2.15348,2.15828,40000000.0
2008-12-16 22:20:00,2.15773,2.17017,2.15458,2.17017,42000000.0
2008-12-16 22:25:00,2.17052,2.1742,2.16937,2.17329,38000000.0
2008-12-16 22:30:00,2.17284,2.17317,2.16539,2.17024,41000000.0
2008-12-16 22:35:00,2.16736,2.17334,2.16629,2.17334,44000000.0
2008-12-16 22:40:00,2.16938,2.17357,2.1689,2.1689,48000000.0
2008-12-16 22:45:00,2.17192,2.17388,2.16775,2.16857,46000000.0
2008-12-16 22:50:00,2.16867,2.17635,2.16762,2.17229,47000000.0
2008-12-16 22:55:00,2.17749,2.18323,2.17365,2.17687,50000000.0
2008-12-16 23:00:00,2.17952,2.17987,2.17035,2.17558,40000000.0
2008-12-16 23:05:00,2.17216,2.1774,2.17198,2.17211,44000000.0
2008-12-16 23:10:00,2.17178,2.17626,2.1686,2.17209,43000000.0
2008-12-16 23:15:00,2.17127,2.17155,2.1662,2.16673,42000000.0
2008-12-16 23:20:00,2.16843,2.16987,2.16455,2.16589,40000000.0
2008-12-16 23:25:00,2.1683,2.1687,2.16312,2.16318,43000000.0
2008-12-16 23:30:00,2.16452,2.16638,2.16028,2.1637,43000000.0
2008-12-16 23:35:00,2.16414,2.16829,2.16286,2.1646,37000000.0
2008-12-16 23:40:00,2.16854,2.16854,2.1617,2.16715,40000000.0
2008-12-16 23:45:00,2.16732,2.17016,2.16352,2.16928,46000000.0
2008-12-16 23:50:00,2.16568,2.16967,2.1646,2.1646,49000000.0
2008-12-16 23:55:00,2.1635,2.16696,2.15843,2.16183,45000000.0
2008-12-17 00:00:00,2.16051,2.16599,2.15894,2.16599,46000000.0
2008-12-17 00:05:00,2.1634,2.16691,2.16278,2.16691,43000000.0
2008-12-17 00:10:00,2.16323,2.16756,2.16316,2.16749,47000000.0
2008-12-17 00:15:00,2.16705,2.16807,2.16388,2.16449,42000000.0
2008-12-17 00:20:00,2.16832,2.16837,2.16337,2.16835,49000000.0
2008-12-17 00:25:00,2.16478,2.17135,2.16478,2.17135,40000000.0
2008-12-17 00:30:00,2.17111,2.17145,2.16659,2.17118,39000000.0
2008-12-17 00:35:00,2.16766,2.17296,2.16766,2.17071,42000000.0
2008-12-17 00:40:00,2.17116,2.17273,2.16696,2.1708,41000000.0
2008-12-17 00:45:00,2.17196,2.17197,2.16604,2.17017,56000000.0
2008-12-17 00:50:00,2.16743,2.17037,2.16529,2.16943,40000000.0
2008-12-17 00:55:00,2.16914,2.16972,2.16488,2.16566,85000000.0
2008-12-17 01:00:00,2.16849,2.17047,2.1659,2.17047,66000000.0
2008-12-17 01:05:00,2.16719,2.17134,2.16691,2.17024,46000000.0
2008-12-17 01:10:00,2.16633,2.17057,2.16605,2.16704,32000000.0
2008-12-17 01:15:00,2.17034,2.17121,2.1667,2.16716,34000000.0
2008-12-17 01:20:00,2.16854,2.17173,2.16798,2.17119,29000000.0
2008-12-17 01:25:00,2.16713,2.17182,2.16713,2.17075,51000000.0
2008-12-17 01:30:00,2.17096,2.17096,2.1655,2.1655,65000000.0
2008-12-17 01:35:00,2.16652,2.16919,2.16534,2.169,48000000.0
2008-12-17 01:40:00,2.16519,2.16897,2.16388,2.1645,43000000.0
2008-12-17 01:45:00,2.16948,2.17031,2.16585,2.16755,45000000.0
2008-12-17 01:50:00,2.1687,2.17245,2.16475,2.17205,43000000.0
2008-12-17 01:55:00,2.16933,2.17252,2.16679,2.16833,35000000.0
2008-12-17 02:00:00,2.1672,2.17213,2.16703,2.1682,37000000.0
2008-12-17 02:05:00,2.1678,2.17196,2.16716,2.1672,44000000.0
2008-12-17 02:10:00,2.17138,2.17138,2.1672,2.17118,42000000.0
2008-12-17 02:15:00,2.17097,2.1712,2.16729,2.17088,31000000.0
2008-12-17 02:20:00,2.16741,2.17119,2.16741,2.17119,30000000.0
2008-12-17 02:25:00,2.17115,2.17134,2.16737,2.16776,50000000.0
2008-12-17 02:30:00,2.17117,2.17166,2.16674,2.16676,45000000.0
2008-12-17 02:35:00,2.16653,2.171,2.16653,2.16718,38000000.0
2008-12-17 02:40:00,2.16713,2.16799,2.16697,2.16789,40000000.0
2008-12-17 02:45:00,2.17121,2.17121,2.16619,2.16655,41000000.0
2008-12-17 02:50:00,2.16681,2.16718,2.16641,2.1666,43000000.0
2008-12-17 02:55:00,2.16694,2.1687,2.16687,2.16865,43000000.0
2008-12-17 03:00:00,2.17136,2.17136,2.16734,2.16805,40000000.0
2008-12-17 03:05:00,2.16767,2.16825,2.16685,2.16689,44000000.0
2008-12-17 03:10:00,2.16706,2.16731,2.16642,2.16654,53000000.0
2008-12-17 03:15:00,2.16743,2.16992,2.16655,2.16729,38000000.0
2008-12-17 03:20:00,2.16741,2.16811,2.16714,2.16761,42000000.0
2008-12-17 03:25:00,2.16751,2.16768,2.1664,2.16662,39000000.0
2008-12-17 03:30:00,2.16956,2.16956,2.16587,2.16641,43000000.0
2008-12-17 03:35:00,2.16643,2.16656,2.1647,2.16555,44000000.0
2008-12-17 03:40:00,2.16533,2.16588,2.16498,2.16556,46000000.0
2008-12-17 03:45:00,2.16863,2.16863,2.16582,2.16796,43000000.0
2008-12-17 03:50:00,2.1678,2.16933,2.16701,2.16933,38000000.0
2008-12-17 03:55:00,2.16969,2.17011,2.16867,2.1691,44000000.0
2008-12-17 04:00:00,2.17254,2.17254,2.16619,2.16715,42000000.0
2008-12-17 04:05:00,2.16681,2.16681,2.16425,2.16605,44000000.0
2008-12-17 04:10:00,2.1658,2.1658,2.16447,2.16477,42000000.0
2008-12-17 04:15:00,2.16794,2.16794,2.16422,2.16457,41000000.0
2008-12-17 04:20:00,2.16476,2.16478,2.16429,2.16429,34000000.0
2008-12-17 04:25:00,2.16442,2.16472,2.16416,2.16426,48000000.0
2008-12-17 04:30:00,2.16739,2.16739,2.16448,2.16519,40000000.0
2008-12-17 04:35:00,2.16518,2.16697,2.16508,2.16689,47000000.0
2008-12-17 04:40:00,2.16679,2.1681,2.16651,2.16667,38000000.0
2008-12-17 04:45:00,2.17034,2.17034,2.16744,2.16772,45000000.0
2008-12-17 04:50:00,2.1676,2.16851,2.16728,2.16797,43000000.0
2008-12-17 04:55:00,2.1681,2.16828,2.16676,2.16699,46000000.0
2008-12-17 05:00:00,2.16996,2.16996,2.16608,2.16644,42000000.0
2008-12-17 05:05:00,2.16668,2.16773,2.16652,2.16773,57000000.0
2008-12-17 05:10:00,2.16766,2.16776,2.16723,2.16743,38000000.0
2008-12-17 05:15:00,2.17059,2.17059,2.16676,2.16691,46000000.0
2008-12-17 05:20:00,2.16711,2.16733,2.16655,2.16733,46000000.0
2008-12-17 05:25:00,2.167,2.16772,2.16697,2.16772,75000000.0
2008-12-17 05:30:00,2.17147,2.17147,2.16743,2.16775,59000000.0
2008-12-17 05:35:00,2.16739,2.16778,2.16705,2.16723,57000000.0
2008-12-17 05:40:00,2.16743,2.17147,2.16724,2.17147,78000000.0
2008-12-17 05:45:00,2.16788,2.16791,2.1673,2.16751,53000000.0
2008-12-17 05:50:00,2.16735,2.1679,2.16714,2.16785,86000000.0
2008-12-17 05:55:00,2.16742,2.16759,2.16669,2.16747,51000000.0
2008-12-17 06:00:00,2.17114,2.17114,2.16713,2.16756,46000000.0
2008-12-17 06:05:00,2.16732,2.16776,2.1671,2.16776,34000000.0
2008-12-17 06:10:00,2.16768,2.17145,2.16768,2.17132,43000000.0
2008-12-17 06:15:00,2.17439,2.17439,2.17157,2.17179,44000000.0
2008-12-17 06:20:00,2.1717,2.17201,2.17075,2.17094,39000000.0
2008-12-17 06:25:00,2.17081,2.172,2.17077,2.17136,43000000.0
2008-12-17 06:30:00,2.17473,2.17473,2.1703,2.17051,46000000.0
2008-12-17 06:35:00,2.17066,2.17348,2.17066,2.17348,40000000.0
2008-12-17 06:40:00,2.17366,2.17775,2.17366,2.17775,45000000.0
2008-12-17 06:45:00,2.17448,2.17691,2.17448,2.17683,39000000.0
2008-12-17 06:50:00,2.1772,2.18338,2.1772,2.18206,43000000.0
2008-12-17 06:55:00,2.18105,2.18139,2.17585,2.17607,65000000.0
2008-12-17 07:00:00,2.17932,2.17932,2.17403,2.17614,58000000.0
2008-12-17 07:05:00,2.17627,2.17718,2.17179,2.17183,53000000.0
2008-12-17 07:10:00,2.17203,2.17203,2.17016,2.17139,73000000.0
2008-12-17 07:15:00,2.17493,2.17493,2.171,2.17168,65000000.0
2008-12-17 07:20:00,2.17147,2.17203,2.17097,2.17097,89000000.0
2008-12-17 07:25:00,2.17103,2.17118,2.16613,2.16622,70000000.0
2008-12-17 07:30:00,2.16865,2.16865,2.16662,2.168,92000000.0
2008-12-17 07:35:00,2.16794,2.16843,2.1645,2.16466,116000000.0
2008-12-17 07:40:00,2.1646,2.16633,2.16313,2.16321,58000000.0
2008-12-17 07:45:00,2.16669,2.16669,2.1604,2.16049,46000000.0
2008-12-17 07:50:00,2.16017,2.1621,2.16017,2.16203,78000000.0
2008-12-17 07:55:00,2.16214,2.16422,2.16176,2.16363,78000000.0
2008-12-17 08:00:00,2.16388,2.16539,2.16285,2.16355,72000000.0
2008-12-17 08:05:00,2.16381,2.16575,2.16025,2.16025,102000000.0
2008-12-17 08:10:00,2.15966,2.16101,2.15493,2.1591,77000000.0
2008-12-17 08:15:00,2.1577,2.16295,2.1577,2.16072,41000000.0
2008-12-17 08:20:00,2.16072,2.16213,2.16059,2.16198,41000000.0
2008-12-17 08:25:00,2.16219,2.17012,2.15961,2.16346,41000000.0
2008-12-17 08:30:00,2.16337,2.16346,2.16146,2.16346,47000000.0
2008-12-17 08:35:00,2.16332,2.16332,2.16042,2.16142,36000000.0
2008-12-17 08:40:00,2.16131,2.16223,2.16127,2.16142,39000000.0
2008-12-17 08:45:00,2.16385,2.16385,2.16056,2.16208,44000000.0
2008-12-17 08:50:00,2.16184,2.16301,2.15966,2.16042,46000000.0
2008-12-17 08:55:00,2.16067,2.16108,2.15783,2.15783,40000000.0
2008-12-17 09:00:00,2.15994,2.15994,2.15718,2.15836,42000000.0
2008-12-17 09:05:00,2.15802,2.15852,2.15469,2.15547,44000000.0
2008-12-17 09:10:00,2.15533,2.15637,2.15294,2.15637,40000000.0
2008-12-17 09:15:00,2.15867,2.16614,2.15578,2.15887,44000000.0
2008-12-17 09:20:00,2.16063,2.1665,2.16063,2.16184,37000000.0
2008-12-17 09:25:00,2.16644,2.16746,2.16216,2.16312,41000000.0
2008-12-17 09:30:00,2.16245,2.1669,2.16118,2.16485,41000000.0
2008-12-17 09:35:00,2.1619,2.16748,2.16052,2.16424,40000000.0
2008-12-17 09:40:00,2.16482,2.16688,2.16118,2.16147,46000000.0
2008-12-17 09:45:00,2.16487,2.16888,2.16093,2.16523,50000000.0
2008-12-17 09:50:00,2.16495,2.17115,2.16482,2.16896,40000000.0
2008-12-17 09:55:00,2.16946,2.17409,2.16773,2.1738,39000000.0
2008-12-17 10:00:00,2.17369,2.17406,2.16822,2.17103,48000000.0
2008-12-17 10:05:00,2.16831,2.17279,2.16831,2.17279,48000000.0
2008-12-17 10:10:00,2.1735,2.17388,2.16917,2.17089,41000000.0
2008-12-17 10:15:00,2.17326,2.17386,2.16928,2.17033,47000000.0
2008-12-17 10:20:00,2.17112,2.17934,2.17112,2.17457,39000000.0
2008-12-17 10:25:00,2.17512,2.17857,2.17297,2.17695,45000000.0
2008-12-17 10:30:00,2.1771,2.18045,2.17506,2.18045,51000000.0
2008-12-17 10:35:00,2.17975,2.18128,2.17882,2.17931,50000000.0
2008-12-17 10:40:00,2.17901,2.1792,2.17641,2.17787,41000000.0
2008-12-17 10:45:00,2.17777,2.17879,2.17657,2.17802,40000000.0
2008-12-17 10:50:00,2.17819,2.17956,2.17672,2.17846,39000000.0
2008-12-17 10:55:00,2.17725,2.18035,2.17711,2.1797,41000000.0
2008-12-17 11:00:00,2.17946,2.18141,2.17866,2.1812,43000000.0
2008-12-17 11:05:00,2.18071,2.18151,2.17944,2.18085,43000000.0
2008-12-17 11:10:00,2.18121,2.18276,2.18041,2.1806,46000000.0
2008-12-17 11:15:00,2.18094,2.18196,2.17819,2.18061,41000000.0
2008-12-17 11:20:00,2.18174,2.18368,2.18065,2.18263,47000000.0
2008-12-17 11:25:00,2.1825,2.18295,2.18118,2.1816,45000000.0
2008-12-17 11:30:00,2.18074,2.18399,2.17946,2.18159,42000000.0
2008-12-17 11:35:00,2.18196,2.1825,2.17875,2.18212,45000000.0
2008-12-17 11:40:00,2.18211,2.18211,2.17912,2.18059,50000000.0
2008-12-17 11:45:00,2.18064,2.18219,2.17943,2.18219,43000000.0
2008-12-17 11:50:00,2.18168,2.18258,2.17957,2.17965,46000000.0
2008-12-17 11:55:00,2.17943,2.17951,2.17638,2.17686,46000000.0
2008-12-17 12:00:00,2.17681,2.17879,2.17554,2.17716,40000000.0
2008-12-17 12:05:00,2.17639,2.17896,2.17575,2.17789,38000000.0
2008-12-17 12:10:00,2.17725,2.17944,2.17668,2.17751,40000000.0
2008-12-17 12:15:00,2.17718,2.17822,2.17526,2.17636,47000000.0
2008-12-17 12:20:00,2.17612,2.17815,2.17556,2.17691,42000000.0
2008-12-17 12:25:00,2.17656,2.17915,2.17557,2.17557,51000000.0
2008-12-17 12:30:00,2.17581,2.17901,2.17581,2.17898,46000000.0
2008-12-17 12:35:00,2.17789,2.18191,2.17789,2.18049,45000000.0
2008-12-17 12:40:00,2.17936,2.18111,2.17894,2.17997,46000000.0
2008-12-17 12:45:00,2.17982,2.18192,2.17968,2.18111,47000000.0
2008-12-17 12:50:00,2.18039,2.18105,2.17901,2.17908,44000000.0
2008-12-17 12:55:00,2.17908,2.1825,2.17908,2.18149,42000000.0
2008-12-17 13:00:00,2.18182,2.18232,2.18108,2.18183,43000000.0
2008-12-17 13:05:00,2.18114,2.18122,2.17436,2.17582,46000000.0
2008-12-17 13:10:00,2.17559,2.1772,2.17453,2.17591,47000000.0
2008-12-17 13:15:00,2.1752,2.17581,2.17349,2.17476,47000000.0
2008-12-17 13:20:00,2.17474,2.17882,2.17465,2.17722,42000000.0
2008-12-17 13:25:00,2.1785,2.18049,2.1773,2.17815,43000000.0
2008-12-17 13:30:00,2.17815,2.17819,2.17629,2.17793,43000000.0
2008-12-17 13:35:00,2.17708,2.1792,2.17676,2.17807,42000000.0
2008-12-17 13:40:00,2.17817,2.1797,2.17689,2.17698,45000000.0
2008-12-17 13:45:00,2.17668,2.17833,2.17496,2.1752,46000000.0
2008-12-17 13:50:00,2.1752,2.17601,2.17384,2.17384,45000000.0
2008-12-17 13:55:00,2.17415,2.17548,2.17284,2.17548,46000000.0
2008-12-17 14:00:00,2.17535,2.17535,2.1724,2.17294,42000000.0
2008-12-17 14:05:00,2.17281,2.1748,2.17056,2.17213,47000000.0
2008-12-17 14:10:00,2.17033,2.17299,2.17033,2.17041,51000000.0
2008-12-17 14:15:00,2.17202,2.17334,2.17045,2.17296,44000000.0
2008-12-17 14:20:00,2.17183,2.173,2.16995,2.17058,43000000.0
2008-12-17 14:25:00,2.17067,2.17284,2.17015,2.17015,38000000.0
2008-12-17 14:30:00,2.16913,2.172,2.16859,2.17097,46000000.0
2008-12-17 14:35:00,2.16977,2.17193,2.16907,2.17004,45000000.0
2008-12-17 14:40:00,2.16989,2.17309,2.16855,2.17267,45000000.0
2008-12-17 14:45:00,2.17126,2.17485,2.17126,2.17429,50000000.0
2008-12-17 14:50:00,2.17304,2.17599,2.17228,2.17472,42000000.0
2008-12-17 14:55:00,2.1762,2.17715,2.17392,2.1758,42000000.0
2008-12-17 15:00:00,2.17552,2.17758,2.175,2.1751,44000000.0
2008-12-17 15:05:00,2.17576,2.17812,2.17529,2.17667,46000000.0
2008-12-17 15:10:00,2.17805,2.17805,2.17593,2.17733,47000000.0
2008-12-17 15:15:00,2.17695,2.17955,2.17666,2.17873,42000000.0
2008-12-17 15:20:00,2.17788,2.18181,2.17656,2.17758,41000000.0
2008-12-17 15:25:00,2.17552,2.17718,2.17514,2.17514,49000000.0
2008-12-17 15:30:00,2.17499,2.17669,2.17439,2.17494,46000000.0
2008-12-17 15:35:00,2.17491,2.17504,2.14832,2.17125,47000000.0
2008-12-17 15:40:00,2.17096,2.17198,2.16899,2.17117,46000000.0
2008-12-17 15:45:00,2.17064,2.17292,2.16939,2.17,40000000.0
2008-12-17 15:50:00,2.16979,2.17331,2.16973,2.17133,48000000.0
2008-12-17 15:55:00,2.17111,2.17307,2.17088,2.17152,40000000.0
2008-12-17 16:00:00,2.17216,2.17246,2.17123,2.17177,35000000.0
2008-12-17 16:05:00,2.17282,2.17338,2.1715,2.1731,48000000.0
2008-12-17 16:10:00,2.17383,2.17665,2.17312,2.17665,48000000.0
2008-12-17 16:15:00,2.17641,2.18186,2.17641,2.18186,45000000.0
2008-12-17 16:20:00,2.18116,2.18194,2.1791,2.17998,51000000.0
2008-12-17 16:25:00,2.18074,2.18098,2.17917,2.18096,38000000.0
2008-12-17 16:30:00,2.181,2.18859,2.18036,2.18859,45000000.0
2008-12-17 16:35:00,2.18801,2.18836,2.18535,2.18535,37000000.0
2008-12-17 16:40:00,2.18578,2.19457,2.18497,2.1939,45000000.0
2008-12-17 16:45:00,2.19361,2.19361,2.19036,2.19237,41000000.0
2008-12-17 16:50:00,2.1923,2.19424,2.19133,2.19384,46000000.0
2008-12-17 16:55:00,2.19341,2.20252,2.19341,2.19981,41000000.0
2008-12-17 17:00:00,2.19941,2.20792,2.19792,2.20792,42000000.0
2008-12-17 17:05:00,2.20641,2.20733,2.20203,2.20635,43000000.0
2008-12-17 17:10:00,2.20681,2.21753,2.20681,2.21417,49000000.0
2008-12-17 17:15:00,2.21302,2.21444,2.20912,2.21386,42000000.0
2008-12-17 17:20:00,2.21258,2.213,2.20518,2.20566,45000000.0
2008-12-17 17:25:00,2.20516,2.20814,2.20487,2.20566,45000000.0
2008-12-17 17:30:00,2.20492,2.20658,2.20265,2.20351,36000000.0
2008-12-17 17:35:00,2.20098,2.20189,2.19582,2.19739,43000000.0
2008-12-17 17:40:00,2.19668,2.19806,2.19551,2.19711,38000000.0
2008-12-17 17:45:00,2.19668,2.19789,2.1938,2.19396,54000000.0
2008-12-17 17:50:00,2.19475,2.19668,2.19338,2.19533,45000000.0
2008-12-17 17:55:00,2.19653,2.19852,2.1958,2.19852,43000000.0
2008-12-17 18:00:00,2.19799,2.20097,2.19789,2.20013,42000000.0
2008-12-17 18:05:00,2.20097,2.20531,2.20053,2.20391,42000000.0
2008-12-17 18:10:00,2.20312,2.20454,2.19833,2.19833,43000000.0
2008-12-17 18:15:00,2.19918,2.20071,2.1939,2.19565,42000000.0
2008-12-17 18:20:00,2.19356,2.19515,2.19285,2.19368,44000000.0
2008-12-17 18:25:00,2.19415,2.19415,2.19126,2.19236,47000000.0
2008-12-17 18:30:00,2.19245,2.19811,2.19224,2.19669,44000000.0
2008-12-17 18:35:00,2.19594,2.19594,2.19326,2.19489,42000000.0
2008-12-17 18:40:00,2.19396,2.19441,2.19289,2.19355,45000000.0
2008-12-17 18:45:00,2.19424,2.19663,2.19319,2.19508,43000000.0
2008-12-17 18:50:00,2.19306,2.19562,2.19023,2.19518,45000000.0
2008-12-17 18:55:00,2.19492,2.19923,2.19344,2.19392,41000000.0
2008-12-17 19:00:00,2.19592,2.19888,2.19358,2.19696,47000000.0
2008-12-17 19:05:00,2.19573,2.19658,2.19411,2.19553,46000000.0
2008-12-17 19:10:00,2.19498,2.19809,2.19478,2.19672,45000000.0
2008-12-17 19:15:00,2.19862,2.20262,2.19749,2.19885,47000000.0
2008-12-17 19:20:00,2.20262,2.20388,2.19879,2.19879,50000000.0
2008-12-17 19:25:00,2.19798,2.20187,2.19655,2.20104,45000000.0
2008-12-17 19:30:00,2.20078,2.20226,2.1972,2.20225,44000000.0
2008-12-17 19:35:00,2.19901,2.20056,2.19524,2.19774,43000000.0
2008-12-17 19:40:00,2.19266,2.19665,2.18899,2.18905,47000000.0
2008-12-17 19:45:00,2.18914,2.19232,2.18537,2.18537,46000000.0
2008-12-17 19:50:00,2.19023,2.19415,2.18561,2.19415,36000000.0
2008-12-17 19:55:00,2.1891,2.19394,2.18897,2.19313,41000000.0
2008-12-17 20:00:00,2.18906,2.19233,2.18669,2.19017,40000000.0
2008-12-17 20:05:00,2.19066,2.1961,2.18652,2.19608,42000000.0
2008-12-17 20:10:00,2.19471,2.1958,2.1908,2.1908,39000000.0
2008-12-17 20:15:00,2.20562,2.20562,2.18396,2.18396,44000000.0
2008-12-17 20:20:00,2.18353,2.18839,2.18353,2.18774,44000000.0
2008-12-17 20:25:00,2.18811,2.19002,2.1841,2.18949,45000000.0
2008-12-17 20:30:00,2.18658,2.18897,2.18346,2.18583,45000000.0
2008-12-17 20:35:00,2.18565,2.19406,2.18373,2.19338,44000000.0
2008-12-17 20:40:00,2.19198,2.19351,2.18762,2.19118,40000000.0
2008-12-17 20:45:00,2.18979,2.191,2.18425,2.18889,42000000.0
2008-12-17 20:50:00,2.18485,2.19102,2.18485,2.19102,46000000.0
2008-12-17 20:55:00,2.18737,2.18946,2.18428,2.18612,45000000.0
2008-12-17 21:00:00,2.18842,2.19123,2.1857,2.18759,45000000.0
2008-12-17 21:05:00,2.19,2.19177,2.1869,2.18841,42000000.0
2008-12-17 21:10:00,2.19171,2.1924,2.18744,2.18744,46000000.0
2008-12-17 21:15:00,2.18965,2.19326,2.18788,2.18788,49000000.0
2008-12-17 21:20:00,2.18783,2.19201,2.18687,2.19198,47000000.0
2008-12-17 21:25:00,2.1882,2.19106,2.18376,2.188,52000000.0
2008-12-17 21:30:00,2.18382,2.18857,2.18382,2.18708,45000000.0
2008-12-17 21:35:00,2.18378,2.18956,2.18378,2.18746,48000000.0
2008-12-17 21:40:00,2.18767,2.18956,2.18356,2.18573,45000000.0
2008-12-17 21:45:00,2.18694,2.18787,2.18345,2.18746,44000000.0
2008-12-17 21:50:00,2.18797,2.18867,2.18285,2.18436,38000000.0
2008-12-17 21:55:00,2.18552,2.18966,2.18551,2.18666,39000000.0
2008-12-17 22:00:00,2.18642,2.19053,2.1851,2.18937,44000000.0
2008-12-17 22:05:00,2.18604,2.18977,2.18504,2.18847,38000000.0
2008-12-17 22:10:00,2.18552,2.19222,2.18518,2.19222,40000000.0
2008-12-17 22:15:00,2.19135,2.19288,2.18794,2.19048,40000000.0
2008-12-17 22:20:00,2.19092,2.19512,2.19029,2.19464,42000000.0
2008-12-17 22:25:00,2.19134,2.19339,2.18882,2.19008,42000000.0
2008-12-17 22:30:00,2.19183,2.19432,2.188,2.19286,38000000.0
2008-12-17 22:35:00,2.18973,2.19456,2.18917,2.1915,40000000.0
2008-12-17 22:40:00,2.19083,2.19641,2.19075,2.19457,48000000.0
2008-12-17 22:45:00,2.19459,2.20083,2.19185,2.1977,46000000.0
2008-12-17 22:50:00,2.19694,2.19815,2.19304,2.19347,47000000.0
2008-12-17 22:55:00,2.19319,2.19801,2.19242,2.19242,48000000.0
2008-12-17 23:00:00,2.19529,2.1996,2.19236,2.1996,41000000.0
2008-12-17 23:05:00,2.19633,2.19931,2.19375,2.19726,44000000.0
2008-12-17 23:10:00,2.19427,2.19938,2.19232,2.19416,43000000.0
2008-12-17 23:15:00,2.20655,2.20655,2.19349,2.1941,42000000.0
2008-12-17 23:20:00,2.19525,2.19805,2.19312,2.19786,40000000.0
2008-12-17 23:25:00,2.19533,2.19866,2.1927,2.19776,39000000.0
2008-12-17 23:30:00,2.19243,2.19804,2.19175,2.1931,43000000.0
2008-12-17 23:35:00,2.1938,2.19808,2.1938,2.19616,37000000.0
2008-12-17 23:40:00,2.19898,2.20007,2.19534,2.19889,40000000.0
2008-12-17 23:45:00,2.19958,2.20005,2.1956,2.19963,46000000.0
2008-12-17 23:50:00,2.19592,2.2007,2.19592,2.20047,49000000.0
2008-12-17 23:55:00,2.19735,2.2018,2.19735,2.2018,45000000.0
2008-12-18 00:00:00,2.19833,2.2041,2.19833,2.20369,46000000.0
2008-12-18 00:05:00,2.20077,2.20355,2.19918,2.19947,35000000.0
2008-12-18 00:10:00,2.19995,2.20411,2.1995,2.20411,38000000.0
2008-12-18 00:15:00,2.20203,2.20387,2.19933,2.19969,42000000.0
2008-12-18 00:20:00,2.2031,2.20412,2.19957,2.20348,49000000.0
2008-12-18 00:25:00,2.204,2.20412,2.19921,2.20325,40000000.0
2008-12-18 00:30:00,2.19972,2.20346,2.19907,2.19907,38000000.0
2008-12-18 00:35:00,2.20064,2.20401,2.19859,2.20286,43000000.0
2008-12-18 00:40:00,2.20154,2.20309,2.19865,2.19943,42000000.0
2008-12-18 00:45:00,2.19973,2.20207,2.19779,2.19877,56000000.0
2008-12-18 00:50:00,2.19901,2.19949,2.1981,2.19847,33000000.0
2008-12-18 00:55:00,2.19842,2.19891,2.19793,2.19802,85000000.0
2008-12-18 01:00:00,2.20017,2.20017,2.19685,2.19745,66000000.0
2008-12-18 01:05:00,2.19747,2.19968,2.19677,2.19958,46000000.0
2008-12-18 01:10:00,2.19897,2.20033,2.19897,2.20027,43000000.0
2008-12-18 01:15:00,2.19948,2.20165,2.19925,2.19975,40000000.0
2008-12-18 01:20:00,2.19938,2.19973,2.19618,2.19654,34000000.0
2008-12-18 01:25:00,2.19651,2.19655,2.19584,2.19644,34000000.0
2008-12-18 01:30:00,2.19726,2.19726,2.19554,2.19612,65000000.0
2008-12-18 01:35:00,2.19628,2.19788,2.19496,2.19552,48000000.0
2008-12-18 01:40:00,2.19502,2.19829,2.19472,2.19719,43000000.0
2008-12-18 01:45:00,2.19804,2.19804,2.19678,2.19758,45000000.0
2008-12-18 01:50:00,2.197,2.19719,2.19578,2.19653,43000000.0
2008-12-18 01:55:00,2.19603,2.19695,2.19602,2.19695,29000000.0
2008-12-18 02:00:00,2.19608,2.19668,2.19557,2.19624,37000000.0
2008-12-18 02:05:00,2.19579,2.19608,2.19515,2.19552,44000000.0
2008-12-18 02:10:00,2.19573,2.1968,2.19534,2.19657,42000000.0
2008-12-18 02:15:00,2.19857,2.19857,2.19523,2.19563,38000000.0
2008-12-18 02:20:00,2.19553,2.19581,2.1946,2.1953,43000000.0
2008-12-18 02:25:00,2.1952,2.19724,2.19464,2.1971,50000000.0
2008-12-18 02:30:00,2.19928,2.19928,2.19773,2.19825,45000000.0
2008-12-18 02:35:00,2.19767,2.19983,2.19767,2.19945,38000000.0
2008-12-18 02:40:00,2.1998,2.20523,2.1998,2.20364,40000000.0
2008-12-18 02:45:00,2.20328,2.20365,2.20074,2.20074,41000000.0
2008-12-18 02:50:00,2.20082,2.20086,2.19826,2.19893,43000000.0
2008-12-18 02:55:00,2.19822,2.20111,2.19788,2.20052,43000000.0
2008-12-18 03:00:00,2.20303,2.20303,2.199,2.1996,46000000.0
2008-12-18 03:05:00,2.19918,2.1998,2.19918,2.19937,42000000.0
2008-12-18 03:10:00,2.19952,2.19987,2.19787,2.19823,51000000.0
2008-12-18 03:15:00,2.20081,2.20081,2.19726,2.19778,47000000.0
2008-12-18 03:20:00,2.1975,2.20096,2.19731,2.20096,42000000.0
2008-12-18 03:25:00,2.20078,2.20078,2.19887,2.19919,39000000.0
2008-12-18 03:30:00,2.20116,2.20116,2.19878,2.19912,34000000.0
2008-12-18 03:35:00,2.19848,2.19907,2.1977,2.19828,44000000.0
2008-12-18 03:40:00,2.19809,2.19851,2.19785,2.19828,46000000.0
2008-12-18 03:45:00,2.20021,2.20021,2.19822,2.19907,43000000.0
2008-12-18 03:50:00,2.19944,2.19963,2.19857,2.19861,38000000.0
2008-12-18 03:55:00,2.1992,2.19926,2.19748,2.19786,44000000.0
2008-12-18 04:00:00,2.20055,2.20055,2.19622,2.19635,42000000.0
2008-12-18 04:05:00,2.19591,2.19681,2.19479,2.19607,44000000.0
2008-12-18 04:10:00,2.19603,2.1973,2.19603,2.1971,42000000.0
2008-12-18 04:15:00,2.19952,2.19952,2.19622,2.19659,41000000.0
2008-12-18 04:20:00,2.19643,2.19748,2.19641,2.19712,41000000.0
2008-12-18 04:25:00,2.19725,2.19892,2.19719,2.19847,48000000.0
2008-12-18 04:30:00,2.20058,2.20058,2.19766,2.19885,40000000.0
2008-12-18 04:35:00,2.19839,2.1991,2.19839,2.19883,47000000.0
2008-12-18 04:40:00,2.19885,2.19977,2.19851,2.19917,38000000.0
2008-12-18 04:45:00,2.20166,2.20166,2.19855,2.19858,45000000.0
2008-12-18 04:50:00,2.19857,2.19909,2.19844,2.19876,36000000.0
2008-12-18 04:55:00,2.19855,2.19902,2.19829,2.19879,46000000.0
2008-12-18 05:00:00,2.20065,2.20065,2.19863,2.19979,42000000.0
2008-12-18 05:05:00,2.19984,2.20052,2.19953,2.20052,57000000.0
2008-12-18 05:10:00,2.20007,2.20079,2.19997,2.20069,38000000.0
2008-12-18 05:15:00,2.20342,2.20342,2.19997,2.20021,35000000.0
2008-12-18 05:20:00,2.20045,2.20163,2.20045,2.20148,46000000.0
2008-12-18 05:25:00,2.20113,2.20285,2.20113,2.20193,94000000.0
2008-12-18 05:30:00,2.20451,2.20451,2.20075,2.20075,59000000.0
2008-12-18 05:35:00,2.20063,2.20063,2.19885,2.19997,57000000.0
2008-12-18 05:40:00,2.20009,2.20098,2.1996,2.2002,78000000.0
2008-12-18 05:45:00,2.20258,2.20258,2.19898,2.19945,53000000.0
2008-12-18 05:50:00,2.19951,2.20017,2.19882,2.20017,86000000.0
2008-12-18 05:55:00,2.19974,2.20063,2.19944,2.19998,52000000.0
2008-12-18 06:00:00,2.20058,2.20077,2.19967,2.20002,46000000.0
2008-12-18 06:05:00,2.20054,2.20161,2.20016,2.20059,34000000.0
2008-12-18 06:10:00,2.20032,2.20128,2.20005,2.2009,36000000.0
2008-12-18 06:15:00,2.20298,2.20298,2.20129,2.20167,44000000.0
2008-12-18 06:20:00,2.2017,2.20211,2.20046,2.20144,39000000.0
2008-12-18 06:25:00,2.20224,2.20239,2.20081,2.20162,43000000.0
2008-12-18 06:30:00,2.20326,2.20326,2.19983,2.2002,46000000.0
2008-12-18 06:35:00,2.20007,2.20051,2.19967,2.2002,32000000.0
2008-12-18 06:40:00,2.19945,2.20065,2.19937,2.20065,45000000.0
2008-12-18 06:45:00,2.20272,2.20272,2.19989,2.20012,39000000.0
2008-12-18 06:50:00,2.20074,2.20077,2.19919,2.20018,42000000.0
2008-12-18 06:55:00,2.20036,2.20129,2.1998,2.20122,65000000.0
2008-12-18 07:00:00,2.20329,2.20329,2.20107,2.20147,58000000.0
2008-12-18 07:05:00,2.20139,2.20177,2.20108,2.20165,53000000.0
2008-12-18 07:10:00,2.20168,2.20382,2.20061,2.20382,73000000.0
2008-12-18 07:15:00,2.20131,2.20221,2.20114,2.20179,65000000.0
2008-12-18 07:20:00,2.202,2.20314,2.20152,2.2023,89000000.0
2008-12-18 07:25:00,2.20416,2.2099,2.2037,2.20909,70000000.0
2008-12-18 07:30:00,2.21146,2.21146,2.20649,2.20826,92000000.0
2008-12-18 07:35:00,2.20756,2.20903,2.20713,2.20713,116000000.0
2008-12-18 07:40:00,2.20677,2.20843,2.20668,2.2083,58000000.0
2008-12-18 07:45:00,2.21048,2.21048,2.20693,2.2074,46000000.0
2008-12-18 07:50:00,2.20742,2.20787,2.20538,2.20538,78000000.0
2008-12-18 07:55:00,2.20476,2.20614,2.20411,2.2042,78000000.0
2008-12-18 08:00:00,2.20638,2.20638,2.2025,2.20262,72000000.0
2008-12-18 08:05:00,2.20252,2.20282,2.20028,2.2013,102000000.0
2008-12-18 08:10:00,2.20139,2.20162,2.19978,2.20058,77000000.0
2008-12-18 08:15:00,2.20025,2.20033,2.1969,2.19772,41000000.0
2008-12-18 08:20:00,2.19748,2.20094,2.19747,2.20084,41000000.0
2008-12-18 08:25:00,2.2005,2.20178,2.19977,2.20057,41000000.0
2008-12-18 08:30:00,2.20074,2.20211,2.19914,2.20211,47000000.0
2008-12-18 08:35:00,2.20174,2.20509,2.20144,2.20439,36000000.0
2008-12-18 08:40:00,2.20483,2.20542,2.2023,2.20237,39000000.0
2008-12-18 08:45:00,2.20251,2.20324,2.2011,2.20272,44000000.0
2008-12-18 08:50:00,2.20237,2.20354,2.19961,2.19975,46000000.0
2008-12-18 08:55:00,2.2008,2.20372,2.19909,2.20356,40000000.0
2008-12-18 09:00:00,2.20091,2.20443,2.1995,2.20377,42000000.0
2008-12-18 09:05:00,2.20034,2.20524,2.19772,2.20232,44000000.0
2008-12-18 09:10:00,2.1995,2.20518,2.19924,2.20518,40000000.0
2008-12-18 09:15:00,2.20311,2.2056,2.19987,2.20004,44000000.0
2008-12-18 09:20:00,2.19915,2.20582,2.1981,2.20561,37000000.0
2008-12-18 09:25:00,2.20449,2.20688,2.20194,2.20198,41000000.0
2008-12-18 09:30:00,2.20344,2.20665,2.2013,2.20228,41000000.0
2008-12-18 09:35:00,2.20619,2.20626,2.20178,2.20274,40000000.0
2008-12-18 09:40:00,2.20116,2.20726,2.20116,2.20624,46000000.0
2008-12-18 09:45:00,2.20155,2.20624,2.20155,2.20549,50000000.0
2008-12-18 09:50:00,2.20157,2.21085,2.20156,2.20945,40000000.0
2008-12-18 09:55:00,2.20909,2.21162,2.20636,2.20724,39000000.0
2008-12-18 10:00:00,2.20769,2.21147,2.20594,2.21104,48000000.0
2008-12-18 10:05:00,2.20677,2.21204,2.20206,2.20912,48000000.0
2008-12-18 10:10:00,2.20769,2.20953,2.19993,2.20953,41000000.0
2008-12-18 10:15:00,2.2014,2.20862,2.20056,2.20139,47000000.0
2008-12-18 10:20:00,2.20665,2.20984,2.20145,2.20984,39000000.0
2008-12-18 10:25:00,2.20663,2.21514,2.20443,2.21419,45000000.0
2008-12-18 10:30:00,2.2128,2.21546,2.20859,2.21318,51000000.0
2008-12-18 10:35:00,2.20923,2.21579,2.20804,2.20967,50000000.0
2008-12-18 10:40:00,2.21498,2.21629,2.20925,2.21613,41000000.0
2008-12-18 10:45:00,2.21359,2.21754,2.21216,2.21569,40000000.0
2008-12-18 10:50:00,2.21634,2.21792,2.2156,2.21606,39000000.0
2008-12-18 10:55:00,2.21547,2.21831,2.21542,2.21814,41000000.0
2008-12-18 11:00:00,2.21579,2.21738,2.21403,2.21479,43000000.0
2008-12-18 11:05:00,2.21388,2.21866,2.2121,2.21694,43000000.0
2008-12-18 11:10:00,2.21676,2.21775,2.21444,2.21446,46000000.0
2008-12-18 11:15:00,2.21404,2.21663,2.21348,2.21431,41000000.0
2008-12-18 11:20:00,2.21611,2.21611,2.21208,2.21485,47000000.0
2008-12-18 11:25:00,2.21577,2.21702,2.21502,2.21531,45000000.0
2008-12-18 11:30:00,2.21401,2.22321,2.21401,2.22159,42000000.0
2008-12-18 11:35:00,2.22029,2.23249,2.22002,2.23249,45000000.0
2008-12-18 11:40:00,2.23291,2.23574,2.22867,2.23435,50000000.0
2008-12-18 11:45:00,2.23331,2.24633,2.23331,2.24613,43000000.0
2008-12-18 11:50:00,2.24242,2.24242,2.22546,2.23996,46000000.0
2008-12-18 11:55:00,2.23998,2.24419,2.23565,2.23565,46000000.0
2008-12-18 12:00:00,2.23435,2.23903,2.23435,2.23653,40000000.0
2008-12-18 12:05:00,2.23609,2.23797,2.23377,2.23423,38000000.0
2008-12-18 12:10:00,2.23356,2.23724,2.23128,2.23141,40000000.0
2008-12-18 12:15:00,2.23181,2.23244,2.22768,2.22883,47000000.0
2008-12-18 12:20:00,2.22829,2.23088,2.22736,2.22943,42000000.0
2008-12-18 12:25:00,2.22768,2.22867,2.22501,2.22545,51000000.0
2008-12-18 12:30:00,2.22255,2.22639,2.22255,2.22505,46000000.0
2008-12-18 12:35:00,2.22567,2.22823,2.22548,2.22657,45000000.0
2008-12-18 12:40:00,2.22553,2.22955,2.22328,2.22557,46000000.0
2008-12-18 12:45:00,2.22477,2.22569,2.22127,2.22279,47000000.0
2008-12-18 12:50:00,2.22195,2.22283,2.21694,2.22262,44000000.0
2008-12-18 12:55:00,2.22297,2.22888,2.22264,2.22791,42000000.0
2008-12-18 13:00:00,2.22683,2.23019,2.22683,2.22872,43000000.0
2008-12-18 13:05:00,2.22963,2.22963,2.22709,2.22858,46000000.0
2008-12-18 13:10:00,2.2277,2.22829,2.22304,2.22434,47000000.0
2008-12-18 13:15:00,2.22219,2.22434,2.21699,2.21957,47000000.0
2008-12-18 13:20:00,2.22006,2.22017,2.21711,2.21801,42000000.0
2008-12-18 13:25:00,2.21735,2.21779,2.2135,2.2138,43000000.0
2008-12-18 13:30:00,2.21126,2.21453,2.197,2.20973,43000000.0
2008-12-18 13:35:00,2.20041,2.2107,2.20041,2.20835,42000000.0
2008-12-18 13:40:00,2.20962,2.20974,2.20532,2.20708,45000000.0
2008-12-18 13:45:00,2.20563,2.21196,2.20563,2.20998,46000000.0
2008-12-18 13:50:00,2.2103,2.21048,2.2041,2.20589,45000000.0
2008-12-18 13:55:00,2.20688,2.20939,2.20521,2.20823,46000000.0
2008-12-18 14:00:00,2.20631,2.20996,2.20631,2.20819,42000000.0
2008-12-18 14:05:00,2.20826,2.21066,2.2076,2.20972,47000000.0
2008-12-18 14:10:00,2.20986,2.21178,2.20849,2.2091,51000000.0
2008-12-18 14:15:00,2.21017,2.21356,2.20764,2.21171,44000000.0
2008-12-18 14:20:00,2.21281,2.21592,2.20903,2.20938,43000000.0
2008-12-18 14:25:00,2.21057,2.21285,2.20982,2.21198,38000000.0
2008-12-18 14:30:00,2.21113,2.21289,2.20942,2.21155,46000000.0
2008-12-18 14:35:00,2.21251,2.21309,2.20836,2.20939,45000000.0
2008-12-18 14:40:00,2.20912,2.21194,2.20879,2.21059,45000000.0
2008-12-18 14:45:00,2.20826,2.21338,2.20439,2.20447,50000000.0
2008-12-18 14:50:00,2.2038,2.2064,2.20355,2.20451,42000000.0
2008-12-18 14:55:00,2.20242,2.20425,2.20055,2.20143,42000000.0
2008-12-18 15:00:00,2.20126,2.20126,2.19734,2.19977,44000000.0
2008-12-18 15:05:00,2.19914,2.19964,2.19466,2.19749,46000000.0
2008-12-18 15:10:00,2.19705,2.1978,2.19241,2.19241,47000000.0
2008-12-18 15:15:00,2.19214,2.19523,2.19096,2.19343,42000000.0
2008-12-18 15:20:00,2.19208,2.19282,2.18953,2.19187,41000000.0
2008-12-18 15:25:00,2.1928,2.19473,2.19251,2.19262,49000000.0
2008-12-18 15:30:00,2.19177,2.19467,2.19177,2.19332,46000000.0
2008-12-18 15:35:00,2.19388,2.19679,2.19255,2.1965,47000000.0
2008-12-18 15:40:00,2.19494,2.19649,2.1928,2.19301,46000000.0
2008-12-18 15:45:00,2.19185,2.19405,2.19028,2.1906,40000000.0
2008-12-18 15:50:00,2.19039,2.19188,2.18823,2.19082,48000000.0
2008-12-18 15:55:00,2.19016,2.19044,2.17507,2.17823,40000000.0
2008-12-18 16:00:00,2.17702,2.17702,2.16574,2.16808,35000000.0
2008-12-18 16:05:00,2.16652,2.16963,2.16539,2.16777,48000000.0
2008-12-18 16:10:00,2.16613,2.18247,2.16584,2.17061,48000000.0
2008-12-18 16:15:00,2.17012,2.17256,2.1677,2.17133,45000000.0
2008-12-18 16:20:00,2.1709,2.17214,2.16437,2.16481,51000000.0
2008-12-18 16:25:00,2.16597,2.17142,2.16548,2.16597,38000000.0
2008-12-18 16:30:00,2.16674,2.16674,2.16197,2.16228,45000000.0
2008-12-18 16:35:00,2.16183,2.16486,2.16152,2.16399,37000000.0
2008-12-18 16:40:00,2.16441,2.16441,2.16059,2.16199,45000000.0
2008-12-18 16:45:00,2.16142,2.16395,2.1548,2.16387,41000000.0
2008-12-18 16:50:00,2.16399,2.16794,2.1613,2.1668,46000000.0
2008-12-18 16:55:00,2.16589,2.16628,2.16329,2.16356,41000000.0
2008-12-18 17:00:00,2.16375,2.16628,2.16252,2.16431,42000000.0
2008-12-18 17:05:00,2.16502,2.16772,2.16365,2.16601,43000000.0
2008-12-18 17:10:00,2.16627,2.17373,2.16627,2.16743,49000000.0
2008-12-18 17:15:00,2.16618,2.1698,2.16618,2.16632,42000000.0
2008-12-18 17:20:00,2.16602,2.16885,2.16342,2.16665,45000000.0
2008-12-18 17:25:00,2.16725,2.16781,2.16442,2.16446,45000000.0
2008-12-18 17:30:00,2.16295,2.1644,2.16131,2.1625,36000000.0
2008-12-18 17:35:00,2.16241,2.16324,2.15715,2.15815,43000000.0
2008-12-18 17:40:00,2.15943,2.16262,2.15577,2.15577,38000000.0
2008-12-18 17:45:00,2.15401,2.15816,2.15401,2.15816,54000000.0
2008-12-18 17:50:00,2.15718,2.16232,2.15708,2.16216,45000000.0
2008-12-18 17:55:00,2.16357,2.16538,2.16188,2.16249,43000000.0
2008-12-18 18:00:00,2.16203,2.16256,2.15501,2.15746,42000000.0
2008-12-18 18:05:00,2.15349,2.15399,2.14369,2.1532,42000000.0
2008-12-18 18:10:00,2.15165,2.15321,2.1439,2.14529,43000000.0
2008-12-18 18:15:00,2.14287,2.14477,2.13937,2.13945,42000000.0
2008-12-18 18:20:00,2.13988,2.14799,2.13871,2.14795,44000000.0
2008-12-18 18:25:00,2.14837,2.15222,2.14511,2.15161,47000000.0
2008-12-18 18:30:00,2.15209,2.15235,2.14561,2.14728,44000000.0
2008-12-18 18:35:00,2.14709,2.14709,2.13919,2.14419,42000000.0
2008-12-18 18:40:00,2.144,2.14505,2.14039,2.14407,45000000.0
2008-12-18 18:45:00,2.1415,2.14617,2.14136,2.14174,43000000.0
2008-12-18 18:50:00,2.14103,2.14391,2.13789,2.14138,45000000.0
2008-12-18 18:55:00,2.14159,2.14369,2.14081,2.14315,41000000.0
2008-12-18 19:00:00,2.14271,2.1437,2.14136,2.14235,47000000.0
2008-12-18 19:05:00,2.14363,2.14728,2.13817,2.13817,46000000.0
2008-12-18 19:10:00,2.13849,2.15405,2.1356,2.14254,45000000.0
2008-12-18 19:15:00,2.14172,2.1534,2.14069,2.15302,47000000.0
2008-12-18 19:20:00,2.1532,2.15514,2.14365,2.14892,50000000.0
2008-12-18 19:25:00,2.14929,2.14929,2.13091,2.13338,45000000.0
2008-12-18 19:30:00,2.13219,2.14151,2.13219,2.13573,44000000.0
2008-12-18 19:35:00,2.13503,2.1397,2.13472,2.13601,43000000.0
2008-12-18 19:40:00,2.13895,2.14484,2.13652,2.14079,47000000.0
2008-12-18 19:45:00,2.14109,2.14655,2.13775,2.14655,46000000.0
2008-12-18 19:50:00,2.14351,2.1485,2.14334,2.14581,36000000.0
2008-12-18 19:55:00,2.14461,2.14858,2.14183,2.14271,41000000.0
2008-12-18 20:00:00,2.14315,2.14753,2.14093,2.14693,40000000.0
2008-12-18 20:05:00,2.14455,2.14592,2.14072,2.14072,42000000.0
2008-12-18 20:10:00,2.1418,2.14541,2.14005,2.14026,39000000.0
2008-12-18 20:15:00,2.14205,2.14428,2.13764,2.14302,44000000.0
2008-12-18 20:20:00,2.13924,2.14435,2.13924,2.14296,44000000.0
2008-12-18 20:25:00,2.14339,2.14602,2.13994,2.14441,45000000.0
2008-12-18 20:30:00,2.14712,2.14713,2.14178,2.14322,45000000.0
2008-12-18 20:35:00,2.14717,2.14717,2.14218,2.14218,44000000.0
2008-12-18 20:40:00,2.14457,2.14648,2.1403,2.14187,40000000.0
2008-12-18 20:45:00,2.14316,2.14642,2.14221,2.14642,42000000.0
2008-12-18 20:50:00,2.14742,2.14864,2.14373,2.14864,46000000.0
2008-12-18 20:55:00,2.14958,2.1499,2.14414,2.1455,41000000.0
2008-12-18 21:00:00,2.14537,2.14857,2.14391,2.14628,45000000.0
2008-12-18 21:05:00,2.14969,2.1497,2.14431,2.1464,42000000.0
2008-12-18 21:10:00,2.14604,2.14655,2.13725,2.13751,46000000.0
2008-12-18 21:15:00,2.13732,2.1426,2.13698,2.14021,49000000.0
2008-12-18 21:20:00,2.13915,2.14706,2.13878,2.14515,47000000.0
2008-12-18 21:25:00,2.14535,2.14836,2.14297,2.1449,52000000.0
2008-12-18 21:30:00,2.14518,2.15372,2.14496,2.15193,45000000.0
2008-12-18 21:35:00,2.15057,2.15238,2.14636,2.14764,48000000.0
2008-12-18 21:40:00,2.14785,2.15007,2.14233,2.14456,45000000.0
2008-12-18 21:45:00,2.14231,2.1496,2.14231,2.1496,42000000.0
2008-12-18 21:50:00,2.14706,2.14914,2.14612,2.14822,38000000.0
2008-12-18 21:55:00,2.14846,2.15028,2.14688,2.14897,42000000.0
2008-12-18 22:00:00,2.14808,2.14882,2.1457,2.1482,44000000.0
2008-12-18 22:05:00,2.1462,2.14817,2.14418,2.14522,38000000.0
2008-12-18 22:10:00,2.1441,2.15126,2.14353,2.14952,40000000.0
2008-12-18 22:15:00,2.15091,2.15479,2.14992,2.1547,40000000.0
2008-12-18 22:20:00,2.15242,2.16076,2.15115,2.15468,42000000.0
2008-12-18 22:25:00,2.15449,2.15628,2.14729,2.14914,41000000.0
2008-12-18 22:30:00,2.14944,2.15535,2.14706,2.1527,40000000.0
2008-12-18 22:35:00,2.15296,2.15296,2.14489,2.14868,39000000.0
2008-12-18 22:40:00,2.14681,2.15237,2.1456,2.1456,48000000.0
2008-12-18 22:45:00,2.14798,2.14997,2.14432,2.14983,46000000.0
2008-12-18 22:50:00,2.14962,2.14962,2.14485,2.14658,47000000.0
2008-12-18 22:55:00,2.14668,2.14668,2.1433,2.14605,49000000.0
2008-12-18 23:00:00,2.14595,2.14861,2.14592,2.14687,40000000.0
2008-12-18 23:05:00,2.14655,2.14827,2.14597,2.14825,44000000.0
2008-12-18 23:10:00,2.1483,2.14843,2.14536,2.14536,43000000.0
2008-12-18 23:15:00,2.14586,2.14586,2.14439,2.14551,42000000.0
2008-12-18 23:20:00,2.14534,2.14923,2.14531,2.149,40000000.0
2008-12-18 23:25:00,2.14919,2.15213,2.14919,2.15213,39000000.0
2008-12-18 23:30:00,2.15299,2.15459,2.15212,2.15399,43000000.0
2008-12-18 23:35:00,2.15414,2.15509,2.15381,2.15432,37000000.0
2008-12-18 23:40:00,2.15418,2.15429,2.14977,2.1499,40000000.0
2008-12-18 23:45:00,2.15071,2.15109,2.14967,2.15056,36000000.0
2008-12-18 23:50:00,2.15096,2.15187,2.1507,2.1507,49000000.0
2008-12-18 23:55:00,2.15126,2.15251,2.15091,2.15122,45000000.0
2008-12-19 00:00:00,2.15294,2.154,2.14907,2.15335,46000000.0
2008-12-19 00:05:00,2.15357,2.15571,2.15239,2.15571,43000000.0
2008-12-19 00:10:00,2.15561,2.15562,2.15269,2.15352,47000000.0
2008-12-19 00:15:00,2.15855,2.15855,2.15304,2.15413,42000000.0
2008-12-19 00:20:00,2.15369,2.15369,2.15003,2.15077,49000000.0
2008-12-19 00:25:00,2.15054,2.15085,2.14912,2.15072,40000000.0
2008-12-19 00:30:00,2.15353,2.15353,2.15015,2.15092,31000000.0
2008-12-19 00:35:00,2.1508,2.15082,2.14912,2.14928,28000000.0
2008-12-19 00:40:00,2.1492,2.14953,2.14882,2.149,44000000.0
2008-12-19 00:45:00,2.15288,2.15288,2.14827,2.14827,36000000.0
2008-12-19 00:50:00,2.14814,2.15083,2.1481,2.15012,40000000.0
2008-12-19 00:55:00,2.14966,2.15014,2.14946,2.15013,76000000.0
2008-12-19 01:00:00,2.15247,2.15247,2.15026,2.15111,38000000.0
2008-12-19 01:05:00,2.15095,2.15141,2.15087,2.15124,35000000.0
2008-12-19 01:10:00,2.15173,2.15357,2.15173,2.15308,43000000.0
2008-12-19 01:15:00,2.15659,2.15659,2.1526,2.15406,40000000.0
2008-12-19 01:20:00,2.15385,2.15421,2.15283,2.15381,39000000.0
2008-12-19 01:25:00,2.15386,2.15453,2.15327,2.15453,50000000.0
2008-12-19 01:30:00,2.15801,2.15801,2.15417,2.15432,65000000.0
2008-12-19 01:35:00,2.15429,2.15481,2.15408,2.15426,48000000.0
2008-12-19 01:40:00,2.15443,2.15465,2.15329,2.15394,43000000.0
2008-12-19 01:45:00,2.15772,2.15772,2.15101,2.15135,45000000.0
2008-12-19 01:50:00,2.15148,2.15432,2.15132,2.15426,43000000.0
2008-12-19 01:55:00,2.15414,2.15424,2.15366,2.15407,33000000.0
2008-12-19 02:00:00,2.15365,2.15462,2.15365,2.15462,37000000.0
2008-12-19 02:05:00,2.15455,2.15494,2.15408,2.15429,44000000.0
2008-12-19 02:10:00,2.15472,2.15507,2.15368,2.15474,42000000.0
2008-12-19 02:15:00,2.15827,2.15827,2.1546,2.15491,38000000.0
2008-12-19 02:20:00,2.15472,2.15499,2.15411,2.15491,34000000.0
2008-12-19 02:25:00,2.15488,2.15529,2.15398,2.15515,50000000.0
2008-12-19 02:30:00,2.15813,2.15813,2.15456,2.15495,45000000.0
2008-12-19 02:35:00,2.15469,2.15641,2.15469,2.15486,38000000.0
2008-12-19 02:40:00,2.15427,2.15664,2.15289,2.15664,40000000.0
2008-12-19 02:45:00,2.15278,2.15297,2.15157,2.15185,41000000.0
2008-12-19 02:50:00,2.15163,2.15163,2.15013,2.15013,43000000.0
2008-12-19 02:55:00,2.15011,2.15044,2.14645,2.14671,43000000.0
2008-12-19 03:00:00,2.15017,2.15017,2.14686,2.14704,43000000.0
2008-12-19 03:05:00,2.1456,2.1456,2.14087,2.14329,44000000.0
2008-12-19 03:10:00,2.14404,2.14518,2.1429,2.1444,49000000.0
2008-12-19 03:15:00,2.14836,2.14836,2.14462,2.14676,43000000.0
2008-12-19 03:20:00,2.14594,2.14634,2.14424,2.14634,42000000.0
2008-12-19 03:25:00,2.14644,2.14938,2.14597,2.14931,39000000.0
2008-12-19 03:30:00,2.15275,2.15275,2.14941,2.1499,43000000.0
2008-12-19 03:35:00,2.14981,2.14981,2.1448,2.14567,44000000.0
2008-12-19 03:40:00,2.14608,2.14862,2.14608,2.14776,43000000.0
2008-12-19 03:45:00,2.14812,2.15026,2.1481,2.14847,43000000.0
2008-12-19 03:50:00,2.14841,2.15152,2.14841,2.15082,38000000.0
2008-12-19 03:55:00,2.15111,2.1528,2.15084,2.1528,44000000.0
2008-12-19 04:00:00,2.15666,2.15666,2.15092,2.15301,42000000.0
2008-12-19 04:05:00,2.15327,2.15576,2.15327,2.15535,44000000.0
2008-12-19 04:10:00,2.15504,2.15504,2.15117,2.15146,42000000.0
2008-12-19 04:15:00,2.15499,2.15499,2.15176,2.15233,41000000.0
2008-12-19 04:20:00,2.1524,2.1532,2.15212,2.15319,41000000.0
2008-12-19 04:25:00,2.15336,2.15484,2.15334,2.15478,48000000.0
2008-12-19 04:30:00,2.15822,2.15822,2.15423,2.15461,40000000.0
2008-12-19 04:35:00,2.15447,2.15454,2.15243,2.15375,47000000.0
2008-12-19 04:40:00,2.15376,2.15441,2.15347,2.15366,38000000.0
2008-12-19 04:45:00,2.15768,2.15768,2.1537,2.15411,45000000.0
2008-12-19 04:50:00,2.15404,2.15436,2.15384,2.15412,33000000.0
2008-12-19 04:55:00,2.15415,2.15415,2.1535,2.15393,46000000.0
2008-12-19 05:00:00,2.15685,2.15685,2.15277,2.15277,42000000.0
2008-12-19 05:05:00,2.15294,2.15317,2.15195,2.15227,57000000.0
2008-12-19 05:10:00,2.15245,2.15802,2.15238,2.15802,38000000.0
2008-12-19 05:15:00,2.15393,2.15432,2.1534,2.15417,39000000.0
2008-12-19 05:20:00,2.15384,2.15414,2.15316,2.15399,46000000.0
2008-12-19 05:25:00,2.15361,2.15364,2.15252,2.15289,94000000.0
2008-12-19 05:30:00,2.15575,2.15575,2.15182,2.15217,59000000.0
2008-12-19 05:35:00,2.15198,2.15266,2.15059,2.15159,57000000.0
2008-12-19 05:40:00,2.15164,2.15218,2.15119,2.15122,63000000.0
2008-12-19 05:45:00,2.15537,2.15537,2.15119,2.15206,53000000.0
2008-12-19 05:50:00,2.15209,2.15222,2.15144,2.15222,86000000.0
2008-12-19 05:55:00,2.15214,2.15592,2.1519,2.15592,46000000.0
2008-12-19 06:00:00,2.15212,2.15297,2.15183,2.15291,46000000.0
2008-12-19 06:05:00,2.15313,2.15425,2.15215,2.15425,44000000.0
2008-12-19 06:10:00,2.15422,2.15422,2.15252,2.15296,43000000.0
2008-12-19 06:15:00,2.15623,2.15623,2.14992,2.15019,44000000.0
2008-12-19 06:20:00,2.14926,2.14926,2.14522,2.1455,39000000.0
2008-12-19 06:25:00,2.14601,2.1482,2.14601,2.1482,43000000.0
2008-12-19 06:30:00,2.15151,2.15151,2.14683,2.14743,46000000.0
2008-12-19 06:35:00,2.14723,2.14796,2.14722,2.14796,40000000.0
2008-12-19 06:40:00,2.14794,2.14948,2.14788,2.14933,45000000.0
2008-12-19 06:45:00,2.15312,2.15312,2.14786,2.14799,39000000.0
2008-12-19 06:50:00,2.14811,2.14918,2.14811,2.14858,39000000.0
2008-12-19 06:55:00,2.1484,2.1484,2.14676,2.1479,65000000.0
2008-12-19 07:00:00,2.15188,2.15188,2.14769,2.1482,58000000.0
2008-12-19 07:05:00,2.14838,2.15307,2.1481,2.15288,58000000.0
2008-12-19 07:10:00,2.15272,2.15406,2.15065,2.15177,73000000.0
2008-12-19 07:15:00,2.15567,2.15567,2.15097,2.1526,65000000.0
2008-12-19 07:20:00,2.15301,2.15363,2.15119,2.15228,89000000.0
2008-12-19 07:25:00,2.15207,2.1522,2.15118,2.152,70000000.0
2008-12-19 07:30:00,2.15582,2.15582,2.15132,2.15217,92000000.0
2008-12-19 07:35:00,2.15208,2.15266,2.1515,2.15181,116000000.0
2008-12-19 07:40:00,2.15207,2.15231,2.14737,2.14737,58000000.0
2008-12-19 07:45:00,2.15074,2.15074,2.1468,2.14851,46000000.0
2008-12-19 07:50:00,2.1487,2.15009,2.1475,2.14968,78000000.0
2008-12-19 07:55:00,2.14987,2.15001,2.14854,2.14854,78000000.0
2008-12-19 08:00:00,2.1517,2.1517,2.14817,2.15034,72000000.0
2008-12-19 08:05:00,2.15042,2.15067,2.14973,2.14997,102000000.0
2008-12-19 08:10:00,2.15003,2.15216,2.14914,2.15216,77000000.0
2008-12-19 08:15:00,2.14903,2.14903,2.14749,2.14826,41000000.0
2008-12-19 08:20:00,2.14834,2.14838,2.14779,2.14805,41000000.0
2008-12-19 08:25:00,2.14815,2.14848,2.14389,2.14389,41000000.0
2008-12-19 08:30:00,2.14599,2.14599,2.1438,2.14388,47000000.0
2008-12-19 08:35:00,2.14414,2.14647,2.14318,2.14647,36000000.0
2008-12-19 08:40:00,2.14636,2.14636,2.14354,2.14521,39000000.0
2008-12-19 08:45:00,2.14789,2.15073,2.14563,2.14984,44000000.0
2008-12-19 08:50:00,2.14972,2.15288,2.14915,2.15106,46000000.0
2008-12-19 08:55:00,2.14975,2.14996,2.14726,2.1474,40000000.0
2008-12-19 09:00:00,2.14981,2.14981,2.14415,2.14612,42000000.0
2008-12-19 09:05:00,2.14666,2.15455,2.1466,2.14859,44000000.0
2008-12-19 09:10:00,2.14876,2.15104,2.14508,2.14852,40000000.0
2008-12-19 09:15:00,2.14769,2.1508,2.1452,2.1503,44000000.0
2008-12-19 09:20:00,2.14822,2.15507,2.14736,2.15412,37000000.0
2008-12-19 09:25:00,2.15042,2.1541,2.14758,2.15074,41000000.0
2008-12-19 09:30:00,2.14614,2.14966,2.14285,2.14663,41000000.0
2008-12-19 09:35:00,2.14671,2.14896,2.1403,2.14544,40000000.0
2008-12-19 09:40:00,2.14514,2.14944,2.14159,2.14944,46000000.0
2008-12-19 09:45:00,2.14965,2.15112,2.14472,2.14472,50000000.0
2008-12-19 09:50:00,2.14758,2.14907,2.14319,2.14821,40000000.0
2008-12-19 09:55:00,2.14823,2.14892,2.14278,2.14787,39000000.0
2008-12-19 10:00:00,2.14499,2.14859,2.14383,2.14707,48000000.0
2008-12-19 10:05:00,2.14389,2.15023,2.14389,2.1477,48000000.0
2008-12-19 10:10:00,2.15107,2.15156,2.14524,2.1488,41000000.0
2008-12-19 10:15:00,2.14822,2.14844,2.14395,2.14395,47000000.0
2008-12-19 10:20:00,2.14505,2.14994,2.14421,2.1496,39000000.0
2008-12-19 10:25:00,2.15036,2.15121,2.14671,2.14677,45000000.0
2008-12-19 10:30:00,2.14872,2.15031,2.14484,2.14578,51000000.0
2008-12-19 10:35:00,2.14548,2.14822,2.14261,2.14508,50000000.0
2008-12-19 10:40:00,2.14551,2.14626,2.14123,2.14457,41000000.0
2008-12-19 10:45:00,2.14397,2.14509,2.13651,2.13712,40000000.0
2008-12-19 10:50:00,2.13756,2.13756,2.12878,2.12978,39000000.0
2008-12-19 10:55:00,2.12959,2.13318,2.12541,2.12541,41000000.0
2008-12-19 11:00:00,2.12573,2.13061,2.12537,2.12682,43000000.0
2008-12-19 11:05:00,2.12705,2.12722,2.12359,2.12657,43000000.0
2008-12-19 11:10:00,2.12748,2.1313,2.12715,2.12935,46000000.0
2008-12-19 11:15:00,2.12928,2.13147,2.12358,2.12358,41000000.0
2008-12-19 11:20:00,2.12391,2.12672,2.12307,2.12645,47000000.0
2008-12-19 11:25:00,2.12652,2.12937,2.12636,2.12936,45000000.0
2008-12-19 11:30:00,2.12854,2.13663,2.12854,2.13494,42000000.0
2008-12-19 11:35:00,2.1352,2.13712,2.13467,2.13677,45000000.0
2008-12-19 11:40:00,2.1379,2.14102,2.13544,2.13692,50000000.0
2008-12-19 11:45:00,2.13691,2.14124,2.13691,2.14124,43000000.0
2008-12-19 11:50:00,2.14107,2.14228,2.14057,2.14168,46000000.0
2008-12-19 11:55:00,2.14215,2.14288,2.13686,2.13848,46000000.0
2008-12-19 12:00:00,2.13765,2.13816,2.13531,2.13643,40000000.0
2008-12-19 12:05:00,2.13695,2.13695,2.12659,2.12755,38000000.0
2008-12-19 12:10:00,2.12866,2.13188,2.12718,2.13095,40000000.0
2008-12-19 12:15:00,2.13018,2.13251,2.12968,2.13123,47000000.0
2008-12-19 12:20:00,2.13008,2.13078,2.12203,2.12426,42000000.0
2008-12-19 12:25:00,2.12399,2.12877,2.12399,2.12714,51000000.0
2008-12-19 12:30:00,2.12675,2.12814,2.12493,2.12726,46000000.0
2008-12-19 12:35:00,2.12785,2.12881,2.12676,2.12846,45000000.0
2008-12-19 12:40:00,2.1272,2.12793,2.12483,2.12604,46000000.0
2008-12-19 12:45:00,2.12567,2.127,2.12482,2.12594,47000000.0
2008-12-19 12:50:00,2.12551,2.12684,2.12311,2.1241,44000000.0
2008-12-19 12:55:00,2.12396,2.12555,2.12269,2.12506,42000000.0
2008-12-19 13:00:00,2.12413,2.12699,2.12395,2.12547,43000000.0
2008-12-19 13:05:00,2.12606,2.12819,2.12598,2.12767,46000000.0
2008-12-19 13:10:00,2.12666,2.12754,2.12341,2.12517,47000000.0
2008-12-19 13:15:00,2.12445,2.12649,2.12387,2.12533,47000000.0
2008-12-19 13:20:00,2.12626,2.12639,2.12456,2.12531,42000000.0
2008-12-19 13:25:00,2.12614,2.12632,2.1249,2.12569,43000000.0
2008-12-19 13:30:00,2.12527,2.12619,2.12473,2.12619,43000000.0
2008-12-19 13:35:00,2.12534,2.12586,2.12296,2.12296,42000000.0
2008-12-19 13:40:00,2.12348,2.12769,2.12348,2.12545,45000000.0
2008-12-19 13:45:00,2.12512,2.12718,2.12512,2.12665,46000000.0
2008-12-19 13:50:00,2.12831,2.12937,2.1262,2.1262,45000000.0
2008-12-19 13:55:00,2.12653,2.12696,2.12144,2.12264,46000000.0
2008-12-19 14:00:00,2.1208,2.12241,2.11884,2.11909,42000000.0
2008-12-19 14:05:00,2.12004,2.12326,2.1196,2.12237,47000000.0
2008-12-19 14:10:00,2.12309,2.12648,2.12263,2.12591,51000000.0
2008-12-19 14:15:00,2.124,2.1279,2.12308,2.12635,44000000.0
2008-12-19 14:20:00,2.12716,2.12778,2.12548,2.1259,43000000.0
2008-12-19 14:25:00,2.12614,2.12696,2.12431,2.12622,38000000.0
2008-12-19 14:30:00,2.12601,2.12846,2.12566,2.12744,46000000.0
2008-12-19 14:35:00,2.12634,2.1269,2.1252,2.1269,45000000.0
2008-12-19 14:40:00,2.12677,2.12677,2.12453,2.12567,45000000.0
2008-12-19 14:45:00,2.12465,2.12743,2.12465,2.12729,50000000.0
2008-12-19 14:50:00,2.12773,2.12816,2.12623,2.12627,42000000.0
2008-12-19 14:55:00,2.12682,2.12865,2.12468,2.12468,42000000.0
2008-12-19 15:00:00,2.12344,2.12518,2.12246,2.12263,44000000.0
2008-12-19 15:05:00,2.12215,2.12469,2.11975,2.12412,46000000.0
2008-12-19 15:10:00,2.12296,2.12435,2.11444,2.11848,47000000.0
2008-12-19 15:15:00,2.11876,2.12034,2.11264,2.1193,42000000.0
2008-12-19 15:20:00,2.11955,2.12169,2.1155,2.12165,41000000.0
2008-12-19 15:25:00,2.12036,2.12354,2.11859,2.12136,49000000.0
2008-12-19 15:30:00,2.12086,2.12173,2.11968,2.12073,46000000.0
2008-12-19 15:35:00,2.12142,2.12259,2.12037,2.12154,47000000.0
2008-12-19 15:40:00,2.12269,2.12298,2.12033,2.12102,46000000.0
2008-12-19 15:45:00,2.1197,2.12299,2.11726,2.12091,40000000.0
2008-12-19 15:50:00,2.12185,2.12511,2.12065,2.12313,48000000.0
2008-12-19 15:55:00,2.12221,2.12232,2.11874,2.11952,40000000.0
2008-12-19 16:00:00,2.12029,2.12108,2.11675,2.12028,35000000.0
2008-12-19 16:05:00,2.12102,2.12283,2.11942,2.12253,48000000.0
2008-12-19 16:10:00,2.12151,2.12291,2.12048,2.12051,48000000.0
2008-12-19 16:15:00,2.12035,2.12248,2.12035,2.12148,45000000.0
2008-12-19 16:20:00,2.12158,2.1229,2.12139,2.1228,51000000.0
2008-12-19 16:25:00,2.12198,2.12342,2.12157,2.12157,38000000.0
2008-12-19 16:30:00,2.12227,2.12277,2.12017,2.12028,45000000.0
2008-12-19 16:35:00,2.12098,2.12382,2.12066,2.12314,37000000.0
2008-12-19 16:40:00,2.12414,2.13821,2.12414,2.13069,45000000.0
2008-12-19 16:45:00,2.13078,2.13189,2.12447,2.12568,41000000.0
2008-12-19 16:50:00,2.12462,2.12508,2.1165,2.1165,46000000.0
2008-12-19 16:55:00,2.11623,2.13319,2.11623,2.13319,41000000.0
2008-12-19 17:00:00,2.13452,2.1348,2.12492,2.12886,42000000.0
2008-12-19 17:05:00,2.12776,2.13007,2.12681,2.127,43000000.0
2008-12-19 17:10:00,2.12729,2.13042,2.12722,2.12827,49000000.0
2008-12-19 17:15:00,2.12804,2.12911,2.12674,2.12808,42000000.0
2008-12-19 17:20:00,2.12867,2.13021,2.12844,2.12908,45000000.0
2008-12-19 17:25:00,2.12942,2.13008,2.1261,2.12713,45000000.0
2008-12-19 17:30:00,2.12686,2.12943,2.12667,2.12776,36000000.0
2008-12-19 17:35:00,2.12705,2.12721,2.12366,2.1238,43000000.0
2008-12-19 17:40:00,2.12301,2.12396,2.12026,2.12081,38000000.0
2008-12-19 17:45:00,2.12051,2.1243,2.12016,2.12312,54000000.0
2008-12-19 17:50:00,2.12345,2.12656,2.12307,2.12313,45000000.0
2008-12-19 17:55:00,2.12394,2.12394,2.12031,2.12286,43000000.0
2008-12-19 18:00:00,2.12202,2.12291,2.12033,2.12239,42000000.0
2008-12-19 18:05:00,2.12222,2.12375,2.12087,2.12264,42000000.0
2008-12-19 18:10:00,2.12293,2.12497,2.12215,2.1225,43000000.0
2008-12-19 18:15:00,2.12234,2.12356,2.12053,2.12053,42000000.0
2008-12-19 18:20:00,2.12142,2.12299,2.1202,2.12071,44000000.0
2008-12-19 18:25:00,2.12017,2.12109,2.11614,2.11686,47000000.0
2008-12-19 18:30:00,2.11719,2.11904,2.11438,2.11686,44000000.0
2008-12-19 18:35:00,2.11671,2.11918,2.11326,2.1155,42000000.0
2008-12-19 18:40:00,2.11607,2.11674,2.11435,2.11674,45000000.0
2008-12-19 18:45:00,2.11732,2.11944,2.1152,2.11842,43000000.0
2008-12-19 18:50:00,2.11972,2.12193,2.119,2.12193,45000000.0
2008-12-19 18:55:00,2.12148,2.12326,2.11744,2.11918,41000000.0
2008-12-19 19:00:00,2.11912,2.12176,2.11911,2.11911,47000000.0
2008-12-19 19:05:00,2.11995,2.12161,2.11645,2.11645,46000000.0
2008-12-19 19:10:00,2.11658,2.11973,2.11658,2.11896,46000000.0
2008-12-19 19:15:00,2.11845,2.11923,2.11535,2.11608,47000000.0
2008-12-19 19:20:00,2.11594,2.11741,2.11474,2.11493,50000000.0
2008-12-19 19:25:00,2.11551,2.11748,2.11335,2.11561,45000000.0
2008-12-19 19:30:00,2.11702,2.11832,2.11264,2.11264,44000000.0
2008-12-19 19:35:00,2.11203,2.11804,2.11153,2.11804,43000000.0
2008-12-19 19:40:00,2.11463,2.11976,2.11455,2.11567,47000000.0
2008-12-19 19:45:00,2.11301,2.11772,2.11058,2.11209,46000000.0
2008-12-19 19:50:00,2.10991,2.11082,2.10345,2.10836,36000000.0
2008-12-19 19:55:00,2.10617,2.11651,2.10617,2.11461,41000000.0
2008-12-19 20:00:00,2.11751,2.11764,2.10588,2.10588,40000000.0
2008-12-19 20:05:00,2.10987,2.11338,2.10537,2.11336,42000000.0
2008-12-19 20:10:00,2.11038,2.11379,2.10903,2.1109,39000000.0
2008-12-19 20:15:00,2.11177,2.113,2.10727,2.10899,44000000.0
2008-12-19 20:20:00,2.11247,2.11334,2.10477,2.10833,44000000.0
2008-12-19 20:25:00,2.10792,2.10847,2.1037,2.10821,45000000.0
2008-12-19 20:30:00,2.10794,2.10961,2.10344,2.1079,45000000.0
2008-12-19 20:35:00,2.10443,2.10749,2.10204,2.10333,44000000.0
2008-12-19 20:40:00,2.10652,2.11398,2.10376,2.11387,40000000.0
2008-12-19 20:45:00,2.11184,2.11378,2.10372,2.10384,42000000.0
2008-12-19 20:50:00,2.1036,2.1088,2.10248,2.10872,46000000.0
2008-12-19 20:55:00,2.10504,2.10981,2.10438,2.10518,43000000.0
2008-12-19 21:00:00,2.1085,2.11023,2.10252,2.11023,45000000.0
2008-12-19 21:05:00,2.10942,2.11325,2.10301,2.11325,42000000.0
2008-12-19 21:10:00,2.11344,2.11479,2.11013,2.11128,46000000.0
2008-12-19 21:15:00,2.11111,2.11604,2.11111,2.11255,49000000.0
2008-12-19 21:20:00,2.11338,2.11502,2.1101,2.1111,47000000.0
2008-12-19 21:25:00,2.11591,2.11719,2.11147,2.11693,52000000.0
2008-12-19 21:30:00,2.11593,2.1178,2.1137,2.1141,45000000.0
2008-12-19 21:35:00,2.11686,2.11798,2.11382,2.11798,48000000.0
2008-12-19 21:40:00,2.11438,2.11959,2.11438,2.11844,45000000.0
2008-12-19 21:45:00,2.11832,2.11887,2.11488,2.11885,44000000.0
2008-12-19 21:50:00,2.11562,2.11998,2.1155,2.11847,38000000.0
2008-12-19 21:55:00,2.1159,2.12147,2.11503,2.11985,37000000.0
2008-12-19 22:00:00,2.11729,2.12534,2.11643,2.12495,44000000.0
2008-12-19 22:05:00,2.12064,2.1244,2.11726,2.12111,38000000.0
2008-12-19 22:10:00,2.1243,2.1243,2.12028,2.12338,40000000.0
2008-12-19 22:15:00,2.12429,2.12429,2.11741,2.11942,40000000.0
2008-12-19 22:20:00,2.11771,2.12096,2.11409,2.11511,42000000.0
2008-12-19 22:25:00,2.11557,2.11877,2.10926,2.10926,43000000.0
2008-12-19 22:30:00,2.11238,2.11264,2.1093,2.1093,37000000.0
2008-12-19 22:35:00,2.11034,2.11377,2.11021,2.11373,41000000.0
2008-12-19 22:40:00,2.11114,2.1248,2.11101,2.11687,48000000.0
2008-12-19 22:45:00,2.11614,2.11732,2.1134,2.11364,46000000.0
2008-12-19 22:50:00,2.11645,2.12071,2.11004,2.11647,47000000.0
2008-12-19 22:55:00,2.12074,2.12528,2.11756,2.12528,51000000.0
2008-12-19 23:00:00,2.12492,2.12529,2.11368,2.12371,40000000.0
2008-12-19 23:05:00,2.12216,2.12523,2.1218,2.122,44000000.0
2008-12-19 23:10:00,2.12476,2.12692,2.12177,2.12657,43000000.0
2008-12-19 23:15:00,2.12541,2.12733,2.12232,2.12454,42000000.0
2008-12-19 23:20:00,2.12344,2.12812,2.12344,2.12733,40000000.0
2008-12-19 23:25:00,2.12378,2.12785,2.12284,2.12663,43000000.0
2008-12-19 23:30:00,2.12456,2.12534,2.12147,2.12534,43000000.0
2008-12-19 23:35:00,2.12547,2.12547,2.12112,2.12178,30000000.0
2008-12-19 23:40:00,2.12177,2.1287,2.12177,2.1287,40000000.0
2008-12-19 23:45:00,2.12696,2.12756,2.12335,2.12737,46000000.0
2008-12-19 23:50:00,2.12364,2.1279,2.11868,2.11928,49000000.0
2008-12-19 23:55:00,2.11883,2.12632,2.11883,2.11991,45000000.0
2008-12-22 00:00:00,2.11956,2.11957,2.1172,2.11755,36000000.0
2008-12-22 00:05:00,2.11762,2.11772,2.11695,2.11712,24000000.0
2008-12-22 00:10:00,2.11688,2.11688,2.11562,2.11585,38000000.0
2008-12-22 00:15:00,2.11608,2.11718,2.11602,2.11617,42000000.0
2008-12-22 00:20:00,2.11615,2.11656,2.11604,2.11655,20000000.0
2008-12-22 00:25:00,2.11599,2.11636,2.11569,2.11569,24000000.0
2008-12-22 00:30:00,2.11602,2.11627,2.11562,2.11595,19000000.0
2008-12-22 00:35:00,2.11664,2.11677,2.11664,2.11676,10000000.0
2008-12-22 00:40:00,2.11685,2.11699,2.11674,2.11677,17000000.0
2008-12-22 00:45:00,2.11666,2.11713,2.11644,2.11709,36000000.0
2008-12-22 00:50:00,2.11705,2.11733,2.11704,2.11727,23000000.0
2008-12-22 00:55:00,2.1172,2.11763,2.11693,2.11762,85000000.0
2008-12-22 01:00:00,2.11756,2.11792,2.1172,2.11792,47000000.0
2008-12-22 01:05:00,2.11787,2.11799,2.11774,2.11799,7000000.0
2008-12-22 01:10:00,2.11815,2.11816,2.11804,2.11816,11000000.0
2008-12-22 01:15:00,2.11179,2.1186,2.11179,2.11853,40000000.0
2008-12-22 01:20:00,2.11838,2.11889,2.11758,2.11824,44000000.0
2008-12-22 01:25:00,2.11863,2.12706,2.11818,2.11892,59000000.0
2008-12-22 01:30:00,2.1274,2.1274,2.11758,2.11791,65000000.0
2008-12-22 01:35:00,2.11786,2.11835,2.11786,2.11822,10000000.0
2008-12-22 01:40:00,2.11815,2.11895,2.11772,2.11883,33000000.0
2008-12-22 01:45:00,2.11428,2.11954,2.11428,2.11939,45000000.0
2008-12-22 01:50:00,2.1196,2.12358,2.1196,2.12358,43000000.0
2008-12-22 01:55:00,2.12379,2.12452,2.12347,2.12432,32000000.0
2008-12-22 02:00:00,2.12511,2.12562,2.12255,2.12295,37000000.0
2008-12-22 02:05:00,2.12305,2.12504,2.12305,2.12387,44000000.0
2008-12-22 02:10:00,2.12437,2.12614,2.12131,2.12131,42000000.0
2008-12-22 02:15:00,2.12681,2.13012,2.12654,2.1293,38000000.0
2008-12-22 02:20:00,2.12682,2.13096,2.12079,2.13029,44000000.0
2008-12-22 02:25:00,2.13027,2.13416,2.1288,2.13416,50000000.0
2008-12-22 02:30:00,2.13607,2.1364,2.12998,2.13079,45000000.0
2008-12-22 02:35:00,2.13136,2.143,2.13136,2.14122,38000000.0
2008-12-22 02:40:00,2.14061,2.14156,2.13987,2.14156,40000000.0
2008-12-22 02:45:00,2.13986,2.14173,2.13197,2.13339,41000000.0
2008-12-22 02:50:00,2.133,2.133,2.12986,2.12986,43000000.0
2008-12-22 02:55:00,2.13034,2.13196,2.12966,2.13196,43000000.0
2008-12-22 03:00:00,2.1326,2.13542,2.13239,2.13355,45000000.0
2008-12-22 03:05:00,2.13335,2.13424,2.13318,2.13399,33000000.0
2008-12-22 03:10:00,2.13409,2.13426,2.13299,2.13331,49000000.0
2008-12-22 03:15:00,2.13265,2.13365,2.13232,2.13232,39000000.0
2008-12-22 03:20:00,2.13182,2.1323,2.13117,2.1323,42000000.0
2008-12-22 03:25:00,2.13244,2.1333,2.13197,2.13325,39000000.0
2008-12-22 03:30:00,2.13271,2.13355,2.13191,2.1323,43000000.0
2008-12-22 03:35:00,2.13226,2.13296,2.13198,2.13268,44000000.0
2008-12-22 03:40:00,2.13243,2.13244,2.1311,2.13142,45000000.0
2008-12-22 03:45:00,2.1317,2.13195,2.13147,2.13177,43000000.0
2008-12-22 03:50:00,2.13167,2.13197,2.13065,2.13079,38000000.0
2008-12-22 03:55:00,2.13105,2.13159,2.12968,2.13011,44000000.0
2008-12-22 04:00:00,2.12959,2.12978,2.12733,2.12914,42000000.0
2008-12-22 04:05:00,2.12884,2.129,2.12677,2.1273,44000000.0
2008-12-22 04:10:00,2.12735,2.12796,2.12707,2.12785,42000000.0
2008-12-22 04:15:00,2.12716,2.1283,2.12669,2.12799,41000000.0
2008-12-22 04:20:00,2.12815,2.12876,2.12791,2.12826,41000000.0
2008-12-22 04:25:00,2.12839,2.12842,2.12639,2.12639,48000000.0
2008-12-22 04:30:00,2.12446,2.12668,2.12446,2.12646,40000000.0
2008-12-22 04:35:00,2.12642,2.12653,2.12429,2.12493,47000000.0
2008-12-22 04:40:00,2.125,2.12601,2.1248,2.1249,38000000.0
2008-12-22 04:45:00,2.12912,2.12912,2.12621,2.12812,45000000.0
2008-12-22 04:50:00,2.12827,2.13207,2.12812,2.13207,43000000.0
2008-12-22 04:55:00,2.13244,2.13406,2.1299,2.13406,46000000.0
2008-12-22 05:00:00,2.13014,2.13055,2.12867,2.12879,42000000.0
2008-12-22 05:05:00,2.12911,2.1292,2.12842,2.12855,57000000.0
2008-12-22 05:10:00,2.12847,2.12875,2.12779,2.12859,38000000.0
2008-12-22 05:15:00,2.12686,2.13014,2.12686,2.12976,46000000.0
2008-12-22 05:20:00,2.12959,2.1296,2.12869,2.12906,46000000.0
2008-12-22 05:25:00,2.12886,2.12897,2.12648,2.12689,94000000.0
2008-12-22 05:30:00,2.12541,2.12951,2.12541,2.12833,59000000.0
2008-12-22 05:35:00,2.1282,2.12855,2.12747,2.12759,30000000.0
2008-12-22 05:40:00,2.12737,2.12837,2.1272,2.12824,71000000.0
2008-12-22 05:45:00,2.12655,2.12898,2.12655,2.12868,53000000.0
2008-12-22 05:50:00,2.1288,2.1288,2.12786,2.12867,86000000.0
2008-12-22 05:55:00,2.12874,2.12976,2.12851,2.12961,55000000.0
2008-12-22 06:00:00,2.1279,2.13005,2.1279,2.12963,46000000.0
2008-12-22 06:05:00,2.12963,2.12964,2.12839,2.12873,34000000.0
2008-12-22 06:10:00,2.12866,2.12877,2.12548,2.12548,36000000.0
2008-12-22 06:15:00,2.12723,2.12814,2.127,2.12814,44000000.0
2008-12-22 06:20:00,2.12842,2.12873,2.12776,2.12813,32000000.0
2008-12-22 06:25:00,2.12832,2.1293,2.12817,2.12839,36000000.0
2008-12-22 06:30:00,2.1264,2.12802,2.1264,2.12802,39000000.0
2008-12-22 06:35:00,2.12773,2.12861,2.12635,2.12861,40000000.0
2008-12-22 06:40:00,2.12875,2.12961,2.12875,2.12928,45000000.0
2008-12-22 06:45:00,2.12747,2.12917,2.12733,2.12917,39000000.0
2008-12-22 06:50:00,2.12926,2.12985,2.12817,2.12843,44000000.0
2008-12-22 06:55:00,2.12863,2.12875,2.12812,2.12855,52000000.0
2008-12-22 07:00:00,2.12653,2.12916,2.12622,2.12864,58000000.0
2008-12-22 07:05:00,2.12845,2.12996,2.12837,2.12985,57000000.0
2008-12-22 07:10:00,2.12986,2.1308,2.12961,2.13067,60000000.0
2008-12-22 07:15:00,2.12885,2.13274,2.12885,2.13172,65000000.0
2008-12-22 07:20:00,2.13176,2.13316,2.13129,2.13187,89000000.0
2008-12-22 07:25:00,2.13162,2.133,2.1314,2.133,70000000.0
2008-12-22 07:30:00,2.13138,2.13529,2.13138,2.13529,92000000.0
2008-12-22 07:35:00,2.13522,2.13566,2.1329,2.1329,116000000.0
2008-12-22 07:40:00,2.13256,2.13521,2.13102,2.1333,58000000.0
2008-12-22 07:45:00,2.1306,2.13396,2.12987,2.13372,46000000.0
2008-12-22 07:50:00,2.13348,2.13375,2.12893,2.13021,78000000.0
2008-12-22 07:55:00,2.12997,2.12997,2.12847,2.12847,78000000.0
2008-12-22 08:00:00,2.13042,2.13042,2.12631,2.12736,72000000.0
2008-12-22 08:05:00,2.12715,2.12738,2.12359,2.12359,102000000.0
2008-12-22 08:10:00,2.12677,2.12677,2.12056,2.12089,77000000.0
2008-12-22 08:15:00,2.12166,2.12316,2.12007,2.12085,41000000.0
2008-12-22 08:20:00,2.12103,2.12111,2.12045,2.12065,41000000.0
2008-12-22 08:25:00,2.1206,2.12217,2.11946,2.12217,41000000.0
2008-12-22 08:30:00,2.12412,2.12412,2.11999,2.12107,47000000.0
2008-12-22 08:35:00,2.12091,2.12091,2.11992,2.12032,36000000.0
2008-12-22 08:40:00,2.12057,2.12072,2.11818,2.11865,39000000.0
2008-12-22 08:45:00,2.1207,2.12129,2.11914,2.12032,44000000.0
2008-12-22 08:50:00,2.12013,2.12086,2.11977,2.12083,46000000.0
2008-12-22 08:55:00,2.1204,2.12537,2.12028,2.12537,40000000.0
2008-12-22 09:00:00,2.1245,2.12784,2.12135,2.12135,42000000.0
2008-12-22 09:05:00,2.12202,2.12614,2.12155,2.12614,44000000.0
2008-12-22 09:10:00,2.12261,2.1271,2.12161,2.12235,40000000.0
2008-12-22 09:15:00,2.12434,2.12584,2.12129,2.12219,44000000.0
2008-12-22 09:20:00,2.12488,2.12625,2.12016,2.12625,37000000.0
2008-12-22 09:25:00,2.12528,2.12695,2.12125,2.1266,41000000.0
2008-12-22 09:30:00,2.12452,2.13118,2.12319,2.12613,41000000.0
2008-12-22 09:35:00,2.12986,2.132,2.12644,2.12728,40000000.0
2008-12-22 09:40:00,2.12726,2.13112,2.12538,2.13112,46000000.0
2008-12-22 09:45:00,2.13147,2.13379,2.12799,2.13326,50000000.0
2008-12-22 09:50:00,2.12966,2.13354,2.1284,2.13342,40000000.0
2008-12-22 09:55:00,2.12937,2.1333,2.12776,2.1333,39000000.0
2008-12-22 10:00:00,2.13266,2.13305,2.12954,2.13266,48000000.0
2008-12-22 10:05:00,2.13166,2.13282,2.12763,2.13037,48000000.0
2008-12-22 10:10:00,2.13299,2.13627,2.13035,2.13458,41000000.0
2008-12-22 10:15:00,2.13678,2.13695,2.13128,2.13344,47000000.0
2008-12-22 10:20:00,2.13313,2.13698,2.13212,2.13302,39000000.0
2008-12-22 10:25:00,2.13298,2.13735,2.13249,2.13657,45000000.0
2008-12-22 10:30:00,2.13643,2.13802,2.13631,2.13802,51000000.0
2008-12-22 10:35:00,2.13702,2.13836,2.13519,2.13529,50000000.0
2008-12-22 10:40:00,2.13549,2.13647,2.13455,2.13612,41000000.0
2008-12-22 10:45:00,2.13549,2.1378,2.13533,2.13664,40000000.0
2008-12-22 10:50:00,2.13582,2.13671,2.13521,2.13591,39000000.0
2008-12-22 10:55:00,2.13707,2.13903,2.13663,2.13803,41000000.0
2008-12-22 11:00:00,2.13871,2.14176,2.13871,2.14166,43000000.0
2008-12-22 11:05:00,2.14059,2.14217,2.13946,2.14018,43000000.0
2008-12-22 11:10:00,2.13987,2.14211,2.13983,2.14127,46000000.0
2008-12-22 11:15:00,2.14149,2.14341,2.14147,2.14318,41000000.0
2008-12-22 11:20:00,2.14403,2.14577,2.1438,2.14568,47000000.0
2008-12-22 11:25:00,2.14474,2.14628,2.14374,2.14573,45000000.0
2008-12-22 11:30:00,2.14564,2.14773,2.14499,2.14707,42000000.0
2008-12-22 11:35:00,2.14651,2.14939,2.14582,2.14744,45000000.0
2008-12-22 11:40:00,2.14807,2.14834,2.14586,2.1477,50000000.0
2008-12-22 11:45:00,2.14714,2.14727,2.14447,2.14501,43000000.0
2008-12-22 11:50:00,2.14551,2.14719,2.14396,2.14618,46000000.0
2008-12-22 11:55:00,2.14628,2.14824,2.14573,2.14768,46000000.0
2008-12-22 12:00:00,2.14763,2.14826,2.14581,2.14669,40000000.0
2008-12-22 12:05:00,2.14739,2.14739,2.14376,2.14461,38000000.0
2008-12-22 12:10:00,2.14444,2.14623,2.14215,2.14268,40000000.0
2008-12-22 12:15:00,2.14285,2.1446,2.13842,2.13929,47000000.0
2008-12-22 12:20:00,2.13852,2.14135,2.13703,2.13798,42000000.0
2008-12-22 12:25:00,2.13759,2.14073,2.13759,2.13996,51000000.0
2008-12-22 12:30:00,2.14024,2.14101,2.13889,2.14019,46000000.0
2008-12-22 12:35:00,2.13992,2.14028,2.13401,2.13416,45000000.0
2008-12-22 12:40:00,2.13389,2.13759,2.13371,2.1373,46000000.0
2008-12-22 12:45:00,2.13748,2.14009,2.13508,2.13508,47000000.0
2008-12-22 12:50:00,2.1337,2.13468,2.13258,2.13304,44000000.0
2008-12-22 12:55:00,2.1331,2.1331,2.12847,2.12994,42000000.0
2008-12-22 13:00:00,2.12971,2.13544,2.12971,2.13544,43000000.0
2008-12-22 13:05:00,2.13434,2.13627,2.13357,2.13428,46000000.0
2008-12-22 13:10:00,2.13365,2.13513,2.13301,2.13359,47000000.0
2008-12-22 13:15:00,2.13316,2.13363,2.13124,2.1314,47000000.0
2008-12-22 13:20:00,2.13164,2.13314,2.13161,2.13194,42000000.0
2008-12-22 13:25:00,2.13228,2.13271,2.13044,2.13271,43000000.0
2008-12-22 13:30:00,2.13222,2.13258,2.12727,2.12727,43000000.0
2008-12-22 13:35:00,2.12655,2.13,2.12562,2.12884,42000000.0
2008-12-22 13:40:00,2.12995,2.13012,2.12702,2.12833,45000000.0
2008-12-22 13:45:00,2.12772,2.12911,2.12617,2.12753,46000000.0
2008-12-22 13:50:00,2.12747,2.12903,2.12674,2.12833,45000000.0
2008-12-22 13:55:00,2.12904,2.12949,2.12699,2.12763,46000000.0
2008-12-22 14:00:00,2.12688,2.12725,2.12501,2.12634,42000000.0
2008-12-22 14:05:00,2.12693,2.13301,2.12667,2.13,47000000.0
2008-12-22 14:10:00,2.12955,2.13063,2.12527,2.1265,51000000.0
2008-12-22 14:15:00,2.126,2.12712,2.12139,2.12359,44000000.0
2008-12-22 14:20:00,2.12433,2.12433,2.11765,2.11928,43000000.0
2008-12-22 14:25:00,2.11876,2.12204,2.11876,2.12192,38000000.0
2008-12-22 14:30:00,2.12152,2.12366,2.12145,2.12366,46000000.0
2008-12-22 14:35:00,2.12335,2.12483,2.1225,2.1225,45000000.0
2008-12-22 14:40:00,2.12289,2.12732,2.12289,2.12327,45000000.0
2008-12-22 14:45:00,2.12325,2.12464,2.12295,2.12328,50000000.0
2008-12-22 14:50:00,2.12318,2.12382,2.12241,2.1234,42000000.0
2008-12-22 14:55:00,2.12372,2.12464,2.12165,2.12346,42000000.0
2008-12-22 15:00:00,2.1235,2.12548,2.12306,2.12323,44000000.0
2008-12-22 15:05:00,2.12341,2.1248,2.12279,2.12391,46000000.0
2008-12-22 15:10:00,2.12329,2.12475,2.12255,2.12417,47000000.0
2008-12-22 15:15:00,2.12327,2.1246,2.12321,2.12386,42000000.0
2008-12-22 15:20:00,2.12287,2.12631,2.12287,2.12631,41000000.0
2008-12-22 15:25:00,2.1265,2.12659,2.12282,2.12329,49000000.0
2008-12-22 15:30:00,2.1236,2.12548,2.12172,2.12548,46000000.0
2008-12-22 15:35:00,2.12558,2.1271,2.12156,2.12552,47000000.0
2008-12-22 15:40:00,2.12522,2.12522,2.12208,2.12246,46000000.0
2008-12-22 15:45:00,2.12271,2.12359,2.12047,2.12246,40000000.0
2008-12-22 15:50:00,2.12234,2.129,2.12226,2.12625,48000000.0
2008-12-22 15:55:00,2.12584,2.12717,2.12435,2.12693,40000000.0
2008-12-22 16:00:00,2.12631,2.12842,2.12559,2.12626,35000000.0
2008-12-22 16:05:00,2.12612,2.12841,2.12439,2.12561,48000000.0
2008-12-22 16:10:00,2.12608,2.1279,2.12501,2.12676,48000000.0
2008-12-22 16:15:00,2.12711,2.12874,2.12541,2.12547,45000000.0
2008-12-22 16:20:00,2.12591,2.12857,2.12549,2.12857,51000000.0
2008-12-22 16:25:00,2.12812,2.12878,2.12685,2.1278,38000000.0
2008-12-22 16:30:00,2.12763,2.13072,2.12752,2.13072,45000000.0
2008-12-22 16:35:00,2.13005,2.13098,2.12851,2.12913,37000000.0
2008-12-22 16:40:00,2.12917,2.13328,2.12917,2.13079,45000000.0
2008-12-22 16:45:00,2.13137,2.13314,2.13117,2.13171,41000000.0
2008-12-22 16:50:00,2.13167,2.13206,2.12988,2.13175,46000000.0
2008-12-22 16:55:00,2.13072,2.13227,2.11688,2.13048,41000000.0
2008-12-22 17:00:00,2.13352,2.13396,2.13238,2.13295,42000000.0
2008-12-22 17:05:00,2.13341,2.1337,2.12931,2.12962,43000000.0
2008-12-22 17:10:00,2.13084,2.13515,2.13019,2.13324,49000000.0
2008-12-22 17:15:00,2.13284,2.13593,2.13183,2.13275,42000000.0
2008-12-22 17:20:00,2.13261,2.13401,2.13027,2.13111,45000000.0
2008-12-22 17:25:00,2.13052,2.13229,2.12976,2.13142,45000000.0
2008-12-22 17:30:00,2.1312,2.1346,2.13069,2.1329,36000000.0
2008-12-22 17:35:00,2.13342,2.13629,2.13342,2.13558,43000000.0
2008-12-22 17:40:00,2.13661,2.13764,2.13485,2.13738,38000000.0
2008-12-22 17:45:00,2.13783,2.13824,2.13401,2.1341,54000000.0
2008-12-22 17:50:00,2.13422,2.1372,2.1338,2.13688,45000000.0
2008-12-22 17:55:00,2.15111,2.15111,2.13008,2.13139,43000000.0
2008-12-22 18:00:00,2.13218,2.13406,2.1284,2.1284,42000000.0
2008-12-22 18:05:00,2.12897,2.13268,2.12895,2.1322,42000000.0
2008-12-22 18:10:00,2.13288,2.13613,2.13237,2.13613,43000000.0
2008-12-22 18:15:00,2.1357,2.13758,2.13478,2.13576,42000000.0
2008-12-22 18:20:00,2.13524,2.13557,2.12761,2.12846,44000000.0
2008-12-22 18:25:00,2.12969,2.13434,2.12931,2.13303,47000000.0
2008-12-22 18:30:00,2.13244,2.13691,2.13145,2.135,44000000.0
2008-12-22 18:35:00,2.13493,2.13572,2.13321,2.13521,42000000.0
2008-12-22 18:40:00,2.13454,2.13552,2.13114,2.13148,45000000.0
2008-12-22 18:45:00,2.132,2.13354,2.12932,2.13143,43000000.0
2008-12-22 18:50:00,2.13204,2.13408,2.1315,2.13408,45000000.0
2008-12-22 18:55:00,2.13406,2.13782,2.13192,2.13538,41000000.0
2008-12-22 19:00:00,2.1344,2.13546,2.13213,2.13331,47000000.0
2008-12-22 19:05:00,2.13284,2.13539,2.12959,2.12965,46000000.0
2008-12-22 19:10:00,2.13484,2.13588,2.13054,2.13324,49000000.0
2008-12-22 19:15:00,2.13638,2.13685,2.13204,2.13599,47000000.0
2008-12-22 19:20:00,2.13226,2.13575,2.13041,2.13267,50000000.0
2008-12-22 19:25:00,2.13222,2.13473,2.13101,2.13345,45000000.0
2008-12-22 19:30:00,2.13203,2.13538,2.12806,2.12807,44000000.0
2008-12-22 19:35:00,2.12901,2.13373,2.12901,2.13154,43000000.0
2008-12-22 19:40:00,2.13398,2.13749,2.13308,2.13739,47000000.0
2008-12-22 19:45:00,2.13571,2.13704,2.13165,2.1344,46000000.0
2008-12-22 19:50:00,2.13423,2.13533,2.13071,2.13116,36000000.0
2008-12-22 19:55:00,2.13392,2.13536,2.13052,2.13431,41000000.0
2008-12-22 20:00:00,2.13324,2.13411,2.12984,2.13349,40000000.0
2008-12-22 20:05:00,2.13091,2.13349,2.12924,2.13349,42000000.0
2008-12-22 20:10:00,2.13086,2.13386,2.12991,2.13023,39000000.0
2008-12-22 20:15:00,2.13454,2.13454,2.13059,2.13355,44000000.0
2008-12-22 20:20:00,2.12969,2.13286,2.12728,2.12835,44000000.0
2008-12-22 20:25:00,2.13107,2.13386,2.12537,2.13386,45000000.0
2008-12-22 20:30:00,2.13239,2.13239,2.12564,2.12676,45000000.0
2008-12-22 20:35:00,2.12643,2.13366,2.12643,2.13352,44000000.0
2008-12-22 20:40:00,2.13303,2.13335,2.1295,2.1295,40000000.0
2008-12-22 20:45:00,2.13252,2.13399,2.12903,2.13326,42000000.0
2008-12-22 20:50:00,2.13274,2.13293,2.12951,2.12951,35000000.0
2008-12-22 20:55:00,2.12914,2.13117,2.1287,2.12973,42000000.0
2008-12-22 21:00:00,2.13092,2.13269,2.12924,2.13269,45000000.0
2008-12-22 21:05:00,2.1324,2.13331,2.13105,2.13313,42000000.0
2008-12-22 21:10:00,2.13312,2.13557,2.13225,2.13439,46000000.0
2008-12-22 21:15:00,2.13848,2.13848,2.13255,2.13255,49000000.0
2008-12-22 21:20:00,2.13277,2.13499,2.12869,2.12869,47000000.0
2008-12-22 21:25:00,2.1275,2.13067,2.12713,2.12908,52000000.0
2008-12-22 21:30:00,2.13152,2.13152,2.12858,2.13132,36000000.0
2008-12-22 21:35:00,2.13031,2.13329,2.13031,2.13329,48000000.0
2008-12-22 21:40:00,2.13199,2.1336,2.13132,2.13302,45000000.0
2008-12-22 21:45:00,2.1357,2.1357,2.13092,2.13134,39000000.0
2008-12-22 21:50:00,2.13132,2.13257,2.13107,2.13132,32000000.0
2008-12-22 21:55:00,2.13098,2.13418,2.13089,2.13369,37000000.0
2008-12-22 22:00:00,2.13591,2.13591,2.13076,2.13235,44000000.0
2008-12-22 22:05:00,2.13065,2.13298,2.13065,2.13298,38000000.0
2008-12-22 22:10:00,2.13275,2.13326,2.13153,2.13162,40000000.0
2008-12-22 22:15:00,2.13372,2.1343,2.13062,2.13211,40000000.0
2008-12-22 22:20:00,2.13061,2.13284,2.13061,2.13284,42000000.0
2008-12-22 22:25:00,2.1318,2.13267,2.131,2.13113,39000000.0
2008-12-22 22:30:00,2.13361,2.13361,2.1313,2.13143,36000000.0
2008-12-22 22:35:00,2.13164,2.13411,2.13136,2.13247,40000000.0
2008-12-22 22:40:00,2.13392,2.1344,2.13252,2.13332,48000000.0
2008-12-22 22:45:00,2.13675,2.13675,2.13335,2.13541,46000000.0
2008-12-22 22:50:00,2.13512,2.13526,2.13295,2.13298,47000000.0
2008-12-22 22:55:00,2.13291,2.13417,2.13223,2.13223,52000000.0
2008-12-22 23:00:00,2.1342,2.13504,2.13197,2.13327,42000000.0
2008-12-22 23:05:00,2.13174,2.13273,2.12922,2.1306,44000000.0
2008-12-22 23:10:00,2.13055,2.13076,2.1285,2.12971,43000000.0
2008-12-22 23:15:00,2.13085,2.13085,2.12858,2.13008,42000000.0
2008-12-22 23:20:00,2.1291,2.13033,2.12842,2.12887,40000000.0
2008-12-22 23:25:00,2.1299,2.13153,2.12873,2.13061,41000000.0
2008-12-22 23:30:00,2.1329,2.1329,2.12612,2.12731,43000000.0
2008-12-22 23:35:00,2.12569,2.12675,2.12468,2.12615,30000000.0
2008-12-22 23:40:00,2.12615,2.12761,2.12495,2.12751,32000000.0
2008-12-22 23:45:00,2.1282,2.12886,2.12552,2.12885,46000000.0
2008-12-22 23:50:00,2.12641,2.12769,2.12489,2.12646,49000000.0
2008-12-22 23:55:00,2.12527,2.12777,2.12499,2.12688,45000000.0
2008-12-23 00:00:00,2.1303,2.13087,2.1281,2.13081,46000000.0
2008-12-23 00:05:00,2.13111,2.13185,2.12903,2.13166,43000000.0
2008-12-23 00:10:00,2.12974,2.1318,2.129,2.13168,47000000.0
2008-12-23 00:15:00,2.13189,2.13348,2.13157,2.13229,35000000.0
2008-12-23 00:20:00,2.13252,2.13399,2.13205,2.13242,28000000.0
2008-12-23 00:25:00,2.13219,2.13422,2.13198,2.13421,40000000.0
2008-12-23 00:30:00,2.13529,2.13865,2.1333,2.13752,41000000.0
2008-12-23 00:35:00,2.13544,2.13544,2.13158,2.13184,28000000.0
2008-12-23 00:40:00,2.13334,2.1337,2.13172,2.13193,38000000.0
2008-12-23 00:45:00,2.13237,2.13237,2.12997,2.13047,56000000.0
2008-12-23 00:50:00,2.13105,2.1312,2.13079,2.13103,24000000.0
2008-12-23 00:55:00,2.13124,2.13299,2.13115,2.13252,66000000.0
2008-12-23 01:00:00,2.13357,2.13389,2.13268,2.13345,66000000.0
2008-12-23 01:05:00,2.13331,2.13358,2.13304,2.13313,35000000.0
2008-12-23 01:15:00,2.13363,2.13363,2.1319,2.13232,28000000.0
2008-12-23 01:20:00,2.13211,2.13242,2.13188,2.13188,37000000.0
2008-12-23 01:25:00,2.13235,2.13237,2.13121,2.13147,26000000.0
2008-12-23 01:30:00,2.13211,2.13282,2.13142,2.13229,65000000.0
2008-12-23 01:35:00,2.13206,2.1329,2.13201,2.13289,48000000.0
2008-12-23 01:40:00,2.13302,2.13543,2.13287,2.1349,43000000.0
2008-12-23 01:45:00,2.1357,2.1357,2.13394,2.13413,37000000.0
2008-12-23 01:50:00,2.13432,2.13466,2.13413,2.13462,18000000.0
2008-12-23 01:55:00,2.13437,2.13478,2.13437,2.13478,16000000.0
2008-12-23 02:00:00,2.1345,2.13501,2.1345,2.13477,26000000.0
2008-12-23 02:05:00,2.13472,2.14117,2.13451,2.13524,37000000.0
2008-12-23 02:10:00,2.13521,2.1354,2.13463,2.13505,34000000.0
2008-12-23 02:15:00,2.13557,2.13557,2.13446,2.13539,31000000.0
2008-12-23 02:20:00,2.1354,2.13671,2.13505,2.13633,42000000.0
2008-12-23 02:25:00,2.13656,2.137,2.1361,2.13675,31000000.0
2008-12-23 02:30:00,2.13713,2.13736,2.13593,2.13725,45000000.0
2008-12-23 02:35:00,2.13686,2.13794,2.13686,2.13794,38000000.0
2008-12-23 02:40:00,2.13749,2.13931,2.13749,2.13931,40000000.0
2008-12-23 02:45:00,2.13825,2.13857,2.13763,2.13792,41000000.0
2008-12-23 02:50:00,2.13813,2.13842,2.13788,2.13838,22000000.0
2008-12-23 03:00:00,2.13915,2.13915,2.13805,2.13879,19000000.0
2008-12-23 03:05:00,2.13826,2.13955,2.13826,2.13943,40000000.0
2008-12-23 03:10:00,2.13959,2.13959,2.13713,2.13777,49000000.0
2008-12-23 03:15:00,2.13767,2.13854,2.13694,2.13809,49000000.0
2008-12-23 03:20:00,2.13784,2.13891,2.13784,2.13891,42000000.0
2008-12-23 03:25:00,2.13823,2.13885,2.13716,2.13873,39000000.0
2008-12-23 03:30:00,2.13773,2.13787,2.13635,2.13659,34000000.0
2008-12-23 03:35:00,2.13685,2.13764,2.13675,2.1374,34000000.0
2008-12-23 03:40:00,2.13722,2.13733,2.13654,2.13698,44000000.0
2008-12-23 03:45:00,2.13792,2.13792,2.13691,2.13788,43000000.0
2008-12-23 03:50:00,2.13794,2.13806,2.13774,2.13774,15000000.0
2008-12-23 03:55:00,2.13803,2.14054,2.13802,2.14049,44000000.0
2008-12-23 04:00:00,2.14151,2.14181,2.1397,2.14042,42000000.0
2008-12-23 04:05:00,2.13985,2.14076,2.1398,2.14057,44000000.0
2008-12-23 04:10:00,2.14023,2.14161,2.13969,2.1416,42000000.0
2008-12-23 04:15:00,2.14212,2.14212,2.14065,2.14106,41000000.0
2008-12-23 04:20:00,2.141,2.14129,2.13989,2.14065,41000000.0
2008-12-23 04:25:00,2.14083,2.1425,2.14052,2.1425,48000000.0
2008-12-23 04:30:00,2.14314,2.14314,2.14129,2.14216,40000000.0
2008-12-23 04:35:00,2.14207,2.14232,2.14135,2.14135,47000000.0
2008-12-23 04:40:00,2.14138,2.14185,2.14119,2.14168,38000000.0
2008-12-23 04:45:00,2.14124,2.14125,2.14042,2.14085,45000000.0
2008-12-23 04:50:00,2.14086,2.14223,2.14086,2.14223,35000000.0
2008-12-23 04:55:00,2.1422,2.14236,2.1406,2.14118,46000000.0
2008-12-23 05:00:00,2.14189,2.14189,2.14104,2.14152,42000000.0
2008-12-23 05:05:00,2.14179,2.14195,2.14108,2.14165,57000000.0
2008-12-23 05:10:00,2.14211,2.14342,2.14211,2.14314,38000000.0
2008-12-23 05:15:00,2.14414,2.14414,2.14183,2.14264,46000000.0
2008-12-23 05:20:00,2.14248,2.14311,2.1423,2.1429,46000000.0
2008-12-23 05:25:00,2.14296,2.14336,2.14269,2.14288,94000000.0
2008-12-23 05:30:00,2.14391,2.14391,2.14256,2.14302,52000000.0
2008-12-23 05:35:00,2.14294,2.14347,2.1426,2.14302,57000000.0
2008-12-23 05:40:00,2.14284,2.14306,2.14238,2.14264,78000000.0
2008-12-23 05:45:00,2.14353,2.14353,2.14236,2.14238,53000000.0
2008-12-23 05:50:00,2.14257,2.1452,2.14257,2.1452,86000000.0
2008-12-23 05:55:00,2.14493,2.14529,2.14439,2.14439,48000000.0
2008-12-23 06:00:00,2.14415,2.14474,2.14246,2.14417,46000000.0
2008-12-23 06:05:00,2.14389,2.14406,2.14338,2.14372,34000000.0
2008-12-23 06:10:00,2.14339,2.14373,2.14279,2.14293,43000000.0
2008-12-23 06:15:00,2.14346,2.14346,2.14202,2.14202,44000000.0
2008-12-23 06:20:00,2.14212,2.1427,2.14187,2.14227,39000000.0
2008-12-23 06:25:00,2.14217,2.14228,2.1416,2.14192,43000000.0
2008-12-23 06:30:00,2.14135,2.14192,2.14084,2.14101,46000000.0
2008-12-23 06:35:00,2.14106,2.14136,2.14018,2.14099,32000000.0
2008-12-23 06:40:00,2.14063,2.14063,2.13806,2.13825,45000000.0
2008-12-23 06:45:00,2.13796,2.1391,2.13796,2.13886,39000000.0
2008-12-23 06:50:00,2.13878,2.13945,2.13813,2.13882,43000000.0
2008-12-23 06:55:00,2.13884,2.1391,2.13844,2.13868,37000000.0
2008-12-23 07:00:00,2.13928,2.13928,2.13801,2.13829,58000000.0
2008-12-23 07:05:00,2.13811,2.13998,2.13806,2.13958,55000000.0
2008-12-23 07:10:00,2.13976,2.14003,2.13763,2.13861,73000000.0
2008-12-23 07:15:00,2.13946,2.13994,2.13818,2.13968,65000000.0
2008-12-23 07:20:00,2.13962,2.14058,2.13928,2.14002,89000000.0
2008-12-23 07:25:00,2.14014,2.14102,2.14014,2.14085,70000000.0
2008-12-23 07:30:00,2.14055,2.14123,2.14036,2.14056,92000000.0
2008-12-23 07:35:00,2.14042,2.14084,2.14018,2.14034,83000000.0
2008-12-23 07:40:00,2.14067,2.14068,2.13938,2.13953,58000000.0
2008-12-23 07:45:00,2.1393,2.13986,2.1393,2.1397,31000000.0
2008-12-23 07:50:00,2.13946,2.14055,2.13946,2.14055,78000000.0
2008-12-23 07:55:00,2.14043,2.14048,2.13958,2.14034,78000000.0
2008-12-23 08:00:00,2.14124,2.14267,2.14033,2.1408,72000000.0
2008-12-23 08:05:00,2.14051,2.14113,2.1396,2.14109,102000000.0
2008-12-23 08:10:00,2.1414,2.14254,2.14107,2.14254,77000000.0
2008-12-23 08:15:00,2.14191,2.14254,2.14161,2.14215,41000000.0
2008-12-23 08:20:00,2.14221,2.14239,2.14121,2.14165,41000000.0
2008-12-23 08:25:00,2.14144,2.14183,2.14126,2.14163,41000000.0
2008-12-23 08:30:00,2.14248,2.14443,2.14178,2.14302,47000000.0
2008-12-23 08:35:00,2.14424,2.14424,2.14232,2.14312,36000000.0
2008-12-23 08:40:00,2.14275,2.14362,2.14252,2.14305,39000000.0
2008-12-23 08:45:00,2.14235,2.14277,2.13936,2.14003,44000000.0
2008-12-23 08:50:00,2.13975,2.14099,2.13943,2.13992,46000000.0
2008-12-23 08:55:00,2.13966,2.13978,2.13753,2.13857,40000000.0
2008-12-23 09:00:00,2.13859,2.1397,2.13825,2.13825,42000000.0
2008-12-23 09:05:00,2.1382,2.13847,2.13727,2.13843,35000000.0
2008-12-23 09:10:00,2.13854,2.13854,2.13764,2.13798,40000000.0
2008-12-23 09:15:00,2.13758,2.1448,2.13758,2.1421,44000000.0
2008-12-23 09:20:00,2.14136,2.14406,2.1391,2.13998,37000000.0
2008-12-23 09:25:00,2.13908,2.14446,2.13766,2.13787,41000000.0
2008-12-23 09:30:00,2.13663,2.14178,2.13595,2.13638,41000000.0
2008-12-23 09:35:00,2.13664,2.14301,2.13664,2.13928,40000000.0
2008-12-23 09:40:00,2.13962,2.14169,2.13659,2.13663,46000000.0
2008-12-23 09:45:00,2.13736,2.14015,2.13615,2.13645,50000000.0
2008-12-23 09:50:00,2.13644,2.14071,2.13387,2.13687,40000000.0
2008-12-23 09:55:00,2.13415,2.13706,2.13155,2.13404,39000000.0
2008-12-23 10:00:00,2.13738,2.13763,2.13129,2.13481,48000000.0
2008-12-23 10:05:00,2.13157,2.13505,2.13002,2.1301,48000000.0
2008-12-23 10:10:00,2.13083,2.13567,2.13068,2.13079,41000000.0
2008-12-23 10:15:00,2.1343,2.13542,2.13001,2.13542,47000000.0
2008-12-23 10:20:00,2.13272,2.13561,2.12969,2.13225,39000000.0
2008-12-23 10:25:00,2.13635,2.13635,2.13107,2.13136,45000000.0
2008-12-23 10:30:00,2.13118,2.13573,2.13092,2.13437,51000000.0
2008-12-23 10:35:00,2.13585,2.1367,2.13384,2.13384,50000000.0
2008-12-23 10:40:00,2.13413,2.13626,2.13021,2.13148,41000000.0
2008-12-23 10:45:00,2.13294,2.13544,2.13079,2.1346,40000000.0
2008-12-23 10:50:00,2.13403,2.13447,2.13225,2.13444,39000000.0
2008-12-23 10:55:00,2.13332,2.13394,2.13079,2.13261,41000000.0
2008-12-23 11:00:00,2.12984,2.13561,2.12984,2.1354,43000000.0
2008-12-23 11:05:00,2.13542,2.13708,2.13439,2.13488,43000000.0
2008-12-23 11:10:00,2.13504,2.13697,2.13501,2.13566,46000000.0
2008-12-23 11:15:00,2.13295,2.13715,2.13295,2.13399,41000000.0
2008-12-23 11:20:00,2.13388,2.13564,2.13367,2.13449,47000000.0
2008-12-23 11:25:00,2.13486,2.13698,2.13419,2.13588,45000000.0
2008-12-23 11:30:00,2.1321,2.13599,2.1321,2.13535,42000000.0
2008-12-23 11:35:00,2.13441,2.13587,2.13402,2.13459,45000000.0
2008-12-23 11:40:00,2.13463,2.13559,2.13391,2.13391,50000000.0
2008-12-23 11:45:00,2.13428,2.13428,2.13111,2.13313,43000000.0
2008-12-23 11:50:00,2.13347,2.1354,2.13312,2.13424,46000000.0
2008-12-23 11:55:00,2.134,2.13465,2.13222,2.13317,46000000.0
2008-12-23 12:00:00,2.12983,2.13582,2.12983,2.13551,40000000.0
2008-12-23 12:05:00,2.13488,2.13581,2.13307,2.13581,38000000.0
2008-12-23 12:10:00,2.13594,2.13594,2.13369,2.13435,40000000.0
2008-12-23 12:15:00,2.13201,2.13534,2.13201,2.13438,47000000.0
2008-12-23 12:20:00,2.13315,2.13478,2.13257,2.13257,42000000.0
2008-12-23 12:25:00,2.13191,2.13459,2.13191,2.13459,51000000.0
2008-12-23 12:30:00,2.13063,2.13572,2.13063,2.13466,46000000.0
2008-12-23 12:35:00,2.13496,2.13554,2.13319,2.13518,45000000.0
2008-12-23 12:40:00,2.13561,2.13608,2.13109,2.13109,46000000.0
2008-12-23 12:45:00,2.134,2.13741,2.13388,2.13586,47000000.0
2008-12-23 12:50:00,2.13512,2.13623,2.13304,2.13385,44000000.0
2008-12-23 12:55:00,2.13362,2.13479,2.13321,2.13349,42000000.0
2008-12-23 13:00:00,2.1305,2.1364,2.1305,2.13536,43000000.0
2008-12-23 13:05:00,2.13497,2.13592,2.13419,2.13521,46000000.0
2008-12-23 13:10:00,2.13416,2.13615,2.13364,2.13546,47000000.0
2008-12-23 13:15:00,2.13186,2.13671,2.13186,2.13595,47000000.0
2008-12-23 13:20:00,2.13499,2.13664,2.13489,2.13628,42000000.0
2008-12-23 13:25:00,2.13512,2.1368,2.128,2.128,43000000.0
2008-12-23 13:30:00,2.12974,2.1315,2.11162,2.12568,43000000.0
2008-12-23 13:35:00,2.12605,2.13009,2.12605,2.12609,42000000.0
2008-12-23 13:40:00,2.12552,2.12804,2.12417,2.12497,45000000.0
2008-12-23 13:45:00,2.12271,2.12713,2.1223,2.12257,46000000.0
2008-12-23 13:50:00,2.12241,2.12515,2.12241,2.12277,45000000.0
2008-12-23 13:55:00,2.1234,2.12568,2.12262,2.12561,46000000.0
2008-12-23 14:00:00,2.12497,2.12808,2.12257,2.12784,42000000.0
2008-12-23 14:05:00,2.12727,2.12881,2.12631,2.12744,47000000.0
2008-12-23 14:10:00,2.12808,2.12984,2.12729,2.12869,51000000.0
2008-12-23 14:15:00,2.1295,2.13043,2.12722,2.12911,44000000.0
2008-12-23 14:20:00,2.13058,2.13058,2.12801,2.12801,43000000.0
2008-12-23 14:25:00,2.12786,2.13016,2.12776,2.12787,38000000.0
2008-12-23 14:30:00,2.127,2.12955,2.12614,2.12857,46000000.0
2008-12-23 14:35:00,2.12823,2.12958,2.1265,2.12743,45000000.0
2008-12-23 14:40:00,2.12788,2.13113,2.12788,2.13,45000000.0
2008-12-23 14:45:00,2.12741,2.13354,2.12741,2.13195,50000000.0
2008-12-23 14:50:00,2.13172,2.13374,2.13106,2.13374,42000000.0
2008-12-23 14:55:00,2.13187,2.13292,2.12974,2.13012,42000000.0
2008-12-23 15:00:00,2.12937,2.13172,2.12739,2.12996,44000000.0
2008-12-23 15:05:00,2.13033,2.13185,2.12848,2.12945,46000000.0
2008-12-23 15:10:00,2.12987,2.13092,2.12819,2.12881,47000000.0
2008-12-23 15:15:00,2.12813,2.12968,2.12537,2.12582,42000000.0
2008-12-23 15:20:00,2.12708,2.12827,2.12542,2.12721,41000000.0
2008-12-23 15:25:00,2.12741,2.12793,2.12536,2.12657,49000000.0
2008-12-23 15:30:00,2.12402,2.12734,2.12402,2.12632,46000000.0
2008-12-23 15:35:00,2.12493,2.12795,2.12469,2.1272,47000000.0
2008-12-23 15:40:00,2.12693,2.12916,2.12462,2.12568,46000000.0
2008-12-23 15:45:00,2.12329,2.12637,2.12329,2.12413,40000000.0
2008-12-23 15:50:00,2.12462,2.12698,2.12462,2.12508,48000000.0
2008-12-23 15:55:00,2.125,2.12646,2.12484,2.12507,40000000.0
2008-12-23 16:00:00,2.12272,2.1266,2.1218,2.1266,35000000.0
2008-12-23 16:05:00,2.12521,2.12673,2.12282,2.12312,48000000.0
2008-12-23 16:10:00,2.12477,2.12482,2.12193,2.124,48000000.0
2008-12-23 16:15:00,2.11944,2.12565,2.11944,2.12482,45000000.0
2008-12-23 16:20:00,2.12337,2.12469,2.12252,2.12276,51000000.0
2008-12-23 16:25:00,2.12135,2.124,2.12126,2.124,38000000.0
2008-12-23 16:30:00,2.11965,2.12359,2.11965,2.12149,45000000.0
2008-12-23 16:35:00,2.12201,2.12219,2.1205,2.1207,37000000.0
2008-12-23 16:40:00,2.12292,2.12439,2.12148,2.12393,45000000.0
2008-12-23 16:45:00,2.12361,2.124,2.12122,2.12295,41000000.0
2008-12-23 16:50:00,2.12206,2.1228,2.12053,2.12059,46000000.0
2008-12-23 16:55:00,2.12102,2.12197,2.12015,2.12049,41000000.0
2008-12-23 17:00:00,2.1221,2.12252,2.11855,2.12168,42000000.0
2008-12-23 17:05:00,2.12087,2.1238,2.12079,2.12336,43000000.0
2008-12-23 17:10:00,2.12289,2.12402,2.12142,2.12301,49000000.0
2008-12-23 17:15:00,2.12032,2.12646,2.12032,2.12534,42000000.0
2008-12-23 17:20:00,2.1254,2.12803,2.12533,2.12679,45000000.0
2008-12-23 17:25:00,2.12637,2.12938,2.12619,2.12937,45000000.0
2008-12-23 17:30:00,2.12843,2.12968,2.12623,2.12878,36000000.0
2008-12-23 17:35:00,2.12813,2.12839,2.12412,2.12542,43000000.0
2008-12-23 17:40:00,2.12663,2.12676,2.12181,2.12475,38000000.0
2008-12-23 17:45:00,2.12114,2.12506,2.12113,2.1237,54000000.0
2008-12-23 17:50:00,2.12408,2.12408,2.11825,2.11825,45000000.0
2008-12-23 17:55:00,2.11943,2.12066,2.11624,2.11969,43000000.0
2008-12-23 18:00:00,2.11713,2.12136,2.11646,2.11817,42000000.0
2008-12-23 18:05:00,2.11818,2.11994,2.11722,2.11994,42000000.0
2008-12-23 18:10:00,2.1201,2.12068,2.11789,2.11942,43000000.0
2008-12-23 18:15:00,2.11965,2.1206,2.11713,2.1206,42000000.0
2008-12-23 18:20:00,2.1197,2.12063,2.11675,2.1173,44000000.0
2008-12-23 18:25:00,2.11888,2.1223,2.11655,2.1215,47000000.0
2008-12-23 18:30:00,2.11777,2.12543,2.11777,2.12543,44000000.0
2008-12-23 18:35:00,2.12331,2.12453,2.12105,2.12241,42000000.0
2008-12-23 18:40:00,2.12242,2.12295,2.12045,2.12106,45000000.0
2008-12-23 18:45:00,2.11803,2.12272,2.11803,2.12272,43000000.0
2008-12-23 18:50:00,2.12169,2.12279,2.12017,2.12226,45000000.0
2008-12-23 18:55:00,2.12071,2.12262,2.12037,2.12236,41000000.0
2008-12-23 19:00:00,2.1184,2.12301,2.1184,2.12139,47000000.0
2008-12-23 19:05:00,2.12066,2.1238,2.12066,2.12247,46000000.0
2008-12-23 19:10:00,2.12157,2.12275,2.11764,2.11779,45000000.0
2008-12-23 19:15:00,2.11591,2.11991,2.11591,2.11737,47000000.0
2008-12-23 19:20:00,2.11657,2.11989,2.11657,2.11823,50000000.0
2008-12-23 19:25:00,2.11805,2.12002,2.11793,2.11966,45000000.0
2008-12-23 19:30:00,2.11806,2.12049,2.11806,2.11909,44000000.0
2008-12-23 19:35:00,2.11929,2.12111,2.11788,2.11812,43000000.0
2008-12-23 19:40:00,2.11929,2.12304,2.11902,2.12024,47000000.0
2008-12-23 19:45:00,2.11997,2.12245,2.11966,2.12226,46000000.0
2008-12-23 19:50:00,2.12267,2.12267,2.12053,2.12205,36000000.0
2008-12-23 19:55:00,2.12041,2.1224,2.12013,2.12081,41000000.0
2008-12-23 20:00:00,2.1205,2.12317,2.1205,2.12305,40000000.0
2008-12-23 20:05:00,2.12274,2.12274,2.12079,2.12151,42000000.0
2008-12-23 20:10:00,2.12171,2.12226,2.11653,2.11674,39000000.0
2008-12-23 20:15:00,2.11688,2.11897,2.11675,2.11835,44000000.0
2008-12-23 20:20:00,2.11636,2.11917,2.11556,2.11693,44000000.0
2008-12-23 20:25:00,2.11726,2.12364,2.11666,2.12132,45000000.0
2008-12-23 20:30:00,2.12121,2.12343,2.12069,2.12343,45000000.0
2008-12-23 20:35:00,2.12314,2.12371,2.12187,2.12371,44000000.0
2008-12-23 20:40:00,2.12267,2.12423,2.12093,2.12211,40000000.0
2008-12-23 20:45:00,2.12216,2.12419,2.12153,2.12364,42000000.0
2008-12-23 20:50:00,2.12349,2.12384,2.12177,2.12384,36000000.0
2008-12-23 20:55:00,2.12338,2.12523,2.12125,2.12347,45000000.0
2008-12-23 21:00:00,2.1237,2.12484,2.12238,2.12339,45000000.0
2008-12-23 21:05:00,2.12472,2.12519,2.12315,2.12506,42000000.0
2008-12-23 21:10:00,2.12344,2.12527,2.12307,2.12355,46000000.0
2008-12-23 21:15:00,2.12514,2.12534,2.12307,2.12307,49000000.0
2008-12-23 21:20:00,2.12345,2.12507,2.12291,2.12294,38000000.0
2008-12-23 21:25:00,2.12269,2.12419,2.12204,2.12361,52000000.0
2008-12-23 21:30:00,2.12358,2.12365,2.12118,2.12339,45000000.0
2008-12-23 21:35:00,2.12249,2.12522,2.12189,2.12333,48000000.0
2008-12-23 21:40:00,2.12344,2.12686,2.12144,2.12144,45000000.0
2008-12-23 21:45:00,2.1205,2.1226,2.12043,2.12122,45000000.0
2008-12-23 21:50:00,2.12232,2.12282,2.12058,2.1224,37000000.0
2008-12-23 21:55:00,2.12228,2.1231,2.1194,2.1213,34000000.0
2008-12-23 22:00:00,2.12145,2.12381,2.12059,2.12266,44000000.0
2008-12-23 22:05:00,2.12263,2.1229,2.11921,2.11921,38000000.0
2008-12-23 22:10:00,2.12106,2.12144,2.11874,2.12043,40000000.0
2008-12-23 22:15:00,2.11935,2.11992,2.1175,2.1183,40000000.0
2008-12-23 22:20:00,2.11963,2.12065,2.11851,2.12052,35000000.0
2008-12-23 22:25:00,2.12007,2.12039,2.11841,2.11996,43000000.0
2008-12-23 22:30:00,2.11986,2.1204,2.1184,2.11894,39000000.0
2008-12-23 22:35:00,2.12037,2.12336,2.1192,2.12117,42000000.0
2008-12-23 22:40:00,2.12105,2.12412,2.12085,2.12412,48000000.0
2008-12-23 22:45:00,2.12167,2.12297,2.12041,2.12128,46000000.0
2008-12-23 22:50:00,2.12085,2.12278,2.12073,2.12073,47000000.0
2008-12-23 22:55:00,2.12071,2.12178,2.11575,2.11575,46000000.0
2008-12-23 23:00:00,2.11754,2.12042,2.11621,2.12009,40000000.0
2008-12-23 23:05:00,2.11844,2.12057,2.11788,2.11965,44000000.0
2008-12-23 23:10:00,2.11924,2.11984,2.11696,2.11984,43000000.0
2008-12-23 23:15:00,2.11988,2.12017,2.11803,2.11906,42000000.0
2008-12-23 23:20:00,2.11893,2.12094,2.11804,2.12071,40000000.0
2008-12-23 23:25:00,2.11866,2.11919,2.1153,2.11569,44000000.0
2008-12-23 23:30:00,2.11718,2.11804,2.1146,2.11804,43000000.0
2008-12-23 23:35:00,2.1169,2.11738,2.11474,2.11635,37000000.0
2008-12-23 23:40:00,2.11475,2.11668,2.11459,2.11544,40000000.0
2008-12-23 23:45:00,2.11494,2.11715,2.11395,2.11395,36000000.0
2008-12-23 23:50:00,2.11393,2.11534,2.1132,2.11523,49000000.0
2008-12-23 23:55:00,2.11416,2.11524,2.11182,2.11262,45000000.0
2008-12-24 00:00:00,2.11327,2.11327,2.11093,2.11266,46000000.0
2008-12-24 00:05:00,2.11152,2.11316,2.11053,2.11058,43000000.0
2008-12-24 00:10:00,2.11014,2.11242,2.10992,2.11197,36000000.0
2008-12-24 00:15:00,2.11204,2.1135,2.11108,2.11171,42000000.0
2008-12-24 00:20:00,2.11171,2.11411,2.11171,2.11359,40000000.0
2008-12-24 00:25:00,2.11252,2.11381,2.11237,2.11347,16000000.0
2008-12-24 00:30:00,2.11391,2.11531,2.11296,2.11497,40000000.0
2008-12-24 00:35:00,2.11421,2.11574,2.1138,2.11569,19000000.0
2008-12-24 00:40:00,2.11543,2.11571,2.11394,2.11466,21000000.0
2008-12-24 00:45:00,2.11628,2.11646,2.11396,2.11549,56000000.0
2008-12-24 00:50:00,2.115,2.115,2.11233,2.1143,40000000.0
2008-12-24 00:55:00,2.11472,2.11482,2.11272,2.11466,85000000.0
2008-12-24 01:00:00,2.11462,2.11512,2.11275,2.11322,66000000.0
2008-12-24 01:05:00,2.11497,2.11497,2.1122,2.11364,35000000.0
2008-12-24 01:10:00,2.11272,2.11486,2.11272,2.11342,25000000.0
2008-12-24 01:15:00,2.1145,2.11483,2.11221,2.11483,24000000.0
2008-12-24 01:20:00,2.11354,2.11501,2.11313,2.11489,25000000.0
2008-12-24 01:25:00,2.11363,2.11543,2.11305,2.11396,59000000.0
2008-12-24 01:30:00,2.11595,2.11596,2.11399,2.11539,65000000.0
2008-12-24 01:35:00,2.11445,2.11611,2.11413,2.11584,48000000.0
2008-12-24 01:40:00,2.11579,2.11595,2.11391,2.11445,43000000.0
2008-12-24 01:45:00,2.11602,2.11602,2.11373,2.11385,45000000.0
2008-12-24 01:50:00,2.1144,2.11718,2.11437,2.11718,43000000.0
2008-12-24 01:55:00,2.11537,2.11604,2.11396,2.11478,37000000.0
2008-12-24 02:00:00,2.11453,2.11502,2.11417,2.11489,37000000.0
2008-12-24 02:05:00,2.11517,2.11647,2.11512,2.11553,44000000.0
2008-12-24 02:10:00,2.11613,2.1169,2.11547,2.11629,42000000.0
2008-12-24 02:15:00,2.11842,2.11846,2.11617,2.11617,23000000.0
2008-12-24 02:20:00,2.11646,2.11674,2.11603,2.11665,34000000.0
2008-12-24 02:25:00,2.11626,2.11705,2.11599,2.11689,50000000.0
2008-12-24 02:30:00,2.11769,2.11769,2.11552,2.11593,45000000.0
2008-12-24 02:35:00,2.11558,2.11643,2.11558,2.11628,38000000.0
2008-12-24 02:40:00,2.11606,2.11696,2.11541,2.11573,40000000.0
2008-12-24 02:45:00,2.11521,2.1165,2.11496,2.11629,41000000.0
2008-12-24 02:50:00,2.11613,2.11637,2.11451,2.11451,43000000.0
2008-12-24 02:55:00,2.11488,2.11637,2.11473,2.11518,43000000.0
2008-12-24 03:00:00,2.11656,2.11656,2.11483,2.11518,38000000.0
2008-12-24 03:05:00,2.11473,2.11587,2.11467,2.11468,38000000.0
2008-12-24 03:10:00,2.11492,2.11594,2.11471,2.11554,49000000.0
2008-12-24 03:15:00,2.11748,2.11748,2.11492,2.11536,42000000.0
2008-12-24 03:20:00,2.11516,2.11699,2.11505,2.11699,42000000.0
2008-12-24 03:25:00,2.1166,2.11673,2.11579,2.11644,39000000.0
2008-12-24 03:30:00,2.11768,2.11768,2.11599,2.11667,43000000.0
2008-12-24 03:35:00,2.11719,2.11956,2.11705,2.11956,44000000.0
2008-12-24 03:40:00,2.11918,2.11987,2.11817,2.11868,40000000.0
2008-12-24 03:45:00,2.11984,2.11984,2.11731,2.11857,43000000.0
2008-12-24 03:50:00,2.11845,2.11865,2.11727,2.11786,38000000.0
2008-12-24 03:55:00,2.11787,2.11878,2.11769,2.11878,44000000.0
2008-12-24 04:00:00,2.12025,2.12025,2.1185,2.11914,42000000.0
2008-12-24 04:05:00,2.11874,2.11984,2.11812,2.11978,44000000.0
2008-12-24 04:10:00,2.11937,2.12003,2.11817,2.11891,42000000.0
2008-12-24 04:15:00,2.12031,2.12031,2.11828,2.11834,41000000.0
2008-12-24 04:20:00,2.11889,2.11945,2.11875,2.11911,41000000.0
2008-12-24 04:25:00,2.11869,2.11988,2.11869,2.11988,48000000.0
2008-12-24 04:30:00,2.11986,2.12074,2.11892,2.11949,40000000.0
2008-12-24 04:35:00,2.1191,2.11972,2.11902,2.11905,47000000.0
2008-12-24 04:40:00,2.11908,2.1208,2.11883,2.12064,38000000.0
2008-12-24 04:45:00,2.12239,2.12239,2.12019,2.12048,45000000.0
2008-12-24 04:50:00,2.11998,2.12034,2.11972,2.12003,43000000.0
2008-12-24 04:55:00,2.11957,2.1199,2.11901,2.11936,46000000.0
2008-12-24 05:00:00,2.12095,2.12095,2.11925,2.11953,25000000.0
2008-12-24 05:05:00,2.11916,2.11955,2.11869,2.11935,57000000.0
2008-12-24 05:10:00,2.11934,2.11951,2.11912,2.11933,17000000.0
2008-12-24 05:15:00,2.12119,2.12124,2.11856,2.11932,46000000.0
2008-12-24 05:20:00,2.11944,2.11954,2.11886,2.11924,46000000.0
2008-12-24 05:25:00,2.11919,2.11993,2.11919,2.11979,65000000.0
2008-12-24 05:30:00,2.12176,2.12177,2.11905,2.11948,59000000.0
2008-12-24 05:35:00,2.11921,2.12002,2.11913,2.1196,57000000.0
2008-12-24 05:40:00,2.11932,2.1219,2.11919,2.1219,78000000.0
2008-12-24 05:45:00,2.12,2.12035,2.1194,2.11976,53000000.0
2008-12-24 05:50:00,2.11911,2.11933,2.11816,2.11845,86000000.0
2008-12-24 05:55:00,2.11858,2.11858,2.11764,2.11788,41000000.0
2008-12-24 06:00:00,2.11801,2.11828,2.11737,2.11767,46000000.0
2008-12-24 06:05:00,2.1176,2.11823,2.11721,2.11823,26000000.0
2008-12-24 06:10:00,2.11801,2.11839,2.11758,2.1182,32000000.0
2008-12-24 06:15:00,2.12003,2.12017,2.1173,2.11796,44000000.0
2008-12-24 06:20:00,2.11788,2.11859,2.11744,2.1183,39000000.0
2008-12-24 06:25:00,2.11788,2.11824,2.11756,2.11789,43000000.0
2008-12-24 06:30:00,2.11935,2.11935,2.11773,2.11814,35000000.0
2008-12-24 06:35:00,2.11813,2.11822,2.1174,2.11755,33000000.0
2008-12-24 06:40:00,2.11773,2.11782,2.11708,2.11751,45000000.0
2008-12-24 06:45:00,2.11927,2.11927,2.11714,2.11756,39000000.0
2008-12-24 06:50:00,2.11721,2.11789,2.11701,2.11701,26000000.0
2008-12-24 06:55:00,2.11786,2.11811,2.11742,2.11806,65000000.0
2008-12-24 07:00:00,2.11961,2.11961,2.11733,2.11749,58000000.0
2008-12-24 07:05:00,2.11733,2.11895,2.11733,2.1182,53000000.0
2008-12-24 07:10:00,2.11837,2.1196,2.11828,2.11914,73000000.0
2008-12-24 07:15:00,2.11926,2.1203,2.11897,2.12022,65000000.0
2008-12-24 07:20:00,2.12069,2.12206,2.12035,2.12055,89000000.0
2008-12-24 07:25:00,2.12092,2.12204,2.12006,2.12139,70000000.0
2008-12-24 07:30:00,2.12274,2.12274,2.12093,2.12093,35000000.0
2008-12-24 07:35:00,2.12021,2.12231,2.12021,2.1221,116000000.0
2008-12-24 07:40:00,2.12218,2.12218,2.12044,2.12082,58000000.0
2008-12-24 07:45:00,2.12251,2.12251,2.12031,2.12122,46000000.0
2008-12-24 07:50:00,2.12064,2.12118,2.1204,2.12078,78000000.0
2008-12-24 07:55:00,2.1206,2.12096,2.12006,2.12039,78000000.0
2008-12-24 08:00:00,2.12201,2.12201,2.12025,2.12126,72000000.0
2008-12-24 08:05:00,2.12093,2.12149,2.12062,2.12122,102000000.0
2008-12-24 08:10:00,2.12138,2.12139,2.12038,2.12053,32000000.0
2008-12-24 08:15:00,2.12073,2.12092,2.12024,2.12085,41000000.0
2008-12-24 08:20:00,2.12072,2.12169,2.12068,2.1209,41000000.0
2008-12-24 08:25:00,2.12101,2.12143,2.12022,2.1206,41000000.0
2008-12-24 08:30:00,2.12223,2.12223,2.11963,2.12017,36000000.0
2008-12-24 08:35:00,2.11965,2.12021,2.11952,2.12021,29000000.0
2008-12-24 08:40:00,2.12003,2.12007,2.11914,2.11931,39000000.0
2008-12-24 08:45:00,2.1198,2.12042,2.11961,2.11997,44000000.0
2008-12-24 08:50:00,2.11996,2.1204,2.11955,2.12006,46000000.0
2008-12-24 08:55:00,2.1199,2.12049,2.1196,2.12002,31000000.0
2008-12-24 09:00:00,2.12004,2.12039,2.11967,2.11967,42000000.0
2008-12-24 09:05:00,2.11998,2.1205,2.1192,2.11999,44000000.0
2008-12-24 09:10:00,2.12006,2.12021,2.11862,2.11905,40000000.0
2008-12-24 09:15:00,2.11938,2.11979,2.11876,2.11909,44000000.0
2008-12-24 09:20:00,2.12269,2.12284,2.11857,2.11903,37000000.0
2008-12-24 09:25:00,2.11545,2.11921,2.11455,2.11859,41000000.0
2008-12-24 09:30:00,2.11863,2.11863,2.11704,2.11797,41000000.0
2008-12-24 09:35:00,2.11813,2.11813,2.11541,2.11556,40000000.0
2008-12-24 09:40:00,2.11459,2.11459,2.11219,2.11391,46000000.0
2008-12-24 09:45:00,2.11409,2.11458,2.11334,2.11388,50000000.0
2008-12-24 09:50:00,2.1138,2.1156,2.1138,2.11513,40000000.0
2008-12-24 09:55:00,2.11494,2.11672,2.11474,2.11474,39000000.0
2008-12-24 10:00:00,2.11504,2.11619,2.11443,2.11619,48000000.0
2008-12-24 10:05:00,2.11595,2.11967,2.11557,2.11757,48000000.0
2008-12-24 10:10:00,2.11781,2.12088,2.11689,2.11689,41000000.0
2008-12-24 10:15:00,2.11777,2.12118,2.11713,2.11754,47000000.0
2008-12-24 10:20:00,2.11764,2.12236,2.11764,2.11953,39000000.0
2008-12-24 10:25:00,2.12208,2.12356,2.1189,2.12217,45000000.0
2008-12-24 10:30:00,2.11898,2.12216,2.11685,2.11685,51000000.0
2008-12-24 10:35:00,2.11999,2.12148,2.11662,2.12084,50000000.0
2008-12-24 10:40:00,2.12059,2.12217,2.11734,2.11878,41000000.0
2008-12-24 10:45:00,2.12082,2.12345,2.11934,2.12345,40000000.0
2008-12-24 10:50:00,2.12305,2.1242,2.1222,2.12299,39000000.0
2008-12-24 10:55:00,2.12274,2.12516,2.12139,2.12448,41000000.0
2008-12-24 11:00:00,2.12489,2.12489,2.12187,2.1224,43000000.0
2008-12-24 11:05:00,2.12211,2.12394,2.12211,2.12231,43000000.0
2008-12-24 11:10:00,2.12251,2.12426,2.12234,2.12406,46000000.0
2008-12-24 11:15:00,2.1229,2.1264,2.12222,2.12608,41000000.0
2008-12-24 11:20:00,2.12588,2.12698,2.12546,2.1259,47000000.0
2008-12-24 11:25:00,2.1257,2.12651,2.12523,2.12561,45000000.0
2008-12-24 11:30:00,2.12356,2.12595,2.12356,2.12543,42000000.0
2008-12-24 11:35:00,2.1255,2.1255,2.12311,2.12401,45000000.0
2008-12-24 11:40:00,2.12342,2.12568,2.12334,2.12535,50000000.0
2008-12-24 11:45:00,2.12352,2.127,2.12352,2.12696,43000000.0
2008-12-24 11:50:00,2.12628,2.1277,2.1252,2.12714,46000000.0
2008-12-24 11:55:00,2.12638,2.12721,2.12582,2.12689,46000000.0
2008-12-24 12:00:00,2.12455,2.12805,2.12455,2.12803,40000000.0
2008-12-24 12:05:00,2.12807,2.12807,2.12673,2.12714,38000000.0
2008-12-24 12:10:00,2.12786,2.12869,2.12603,2.12603,40000000.0
2008-12-24 12:15:00,2.12804,2.12912,2.12713,2.12769,47000000.0
2008-12-24 12:20:00,2.12856,2.12857,2.12708,2.12756,42000000.0
2008-12-24 12:25:00,2.12699,2.12853,2.1266,2.12853,51000000.0
2008-12-24 12:30:00,2.12578,2.12872,2.12578,2.12757,46000000.0
2008-12-24 12:35:00,2.12757,2.1297,2.12757,2.1297,45000000.0
2008-12-24 12:40:00,2.12853,2.12928,2.12606,2.12606,46000000.0
2008-12-24 12:45:00,2.12872,2.1296,2.12756,2.12921,47000000.0
2008-12-24 12:50:00,2.12996,2.13045,2.12859,2.12918,44000000.0
2008-12-24 12:55:00,2.12877,2.13144,2.12872,2.13036,42000000.0
2008-12-24 13:00:00,2.12815,2.13131,2.12815,2.13113,43000000.0
2008-12-24 13:05:00,2.13016,2.13132,2.13016,2.13097,46000000.0
2008-12-24 13:10:00,2.13062,2.13387,2.13042,2.13292,47000000.0
2008-12-24 13:15:00,2.13205,2.13333,2.13053,2.13053,47000000.0
2008-12-24 13:20:00,2.13145,2.1321,2.13039,2.13095,42000000.0
2008-12-24 13:25:00,2.13178,2.13243,2.13089,2.13243,43000000.0
2008-12-24 13:30:00,2.1298,2.13252,2.1298,2.1319,43000000.0
2008-12-24 13:35:00,2.1314,2.13383,2.1314,2.1328,42000000.0
2008-12-24 13:40:00,2.13216,2.13384,2.13192,2.13235,45000000.0
2008-12-24 13:45:00,2.13045,2.13539,2.13045,2.13354,46000000.0
2008-12-24 13:50:00,2.13481,2.13624,2.13384,2.13417,45000000.0
2008-12-24 13:55:00,2.13419,2.1366,2.13413,2.1366,46000000.0
2008-12-24 14:00:00,2.13453,2.13767,2.13453,2.13632,42000000.0
2008-12-24 14:05:00,2.13646,2.13703,2.13573,2.13672,47000000.0
2008-12-24 14:10:00,2.13638,2.13753,2.13229,2.13229,51000000.0
2008-12-24 14:15:00,2.13032,2.13418,2.13032,2.1331,44000000.0
2008-12-24 14:20:00,2.13266,2.13408,2.13233,2.13277,43000000.0
2008-12-24 14:25:00,2.13246,2.135,2.13202,2.13488,38000000.0
2008-12-24 14:30:00,2.13254,2.13447,2.13234,2.13242,46000000.0
2008-12-24 14:35:00,2.13248,2.133,2.13001,2.13001,45000000.0
2008-12-24 14:40:00,2.12946,2.12957,2.12537,2.12694,45000000.0
2008-12-24 14:45:00,2.12437,2.12702,2.12437,2.12666,50000000.0
2008-12-24 14:50:00,2.12676,2.12894,2.12459,2.12769,42000000.0
2008-12-24 14:55:00,2.12794,2.12909,2.12722,2.12773,42000000.0
2008-12-24 15:00:00,2.12552,2.13076,2.12552,2.12771,44000000.0
2008-12-24 15:05:00,2.12779,2.12893,2.12743,2.12743,46000000.0
2008-12-24 15:10:00,2.12767,2.13097,2.12759,2.13097,47000000.0
2008-12-24 15:15:00,2.12972,2.1315,2.12778,2.12992,42000000.0
2008-12-24 15:20:00,2.12837,2.13009,2.12837,2.12926,41000000.0
2008-12-24 15:25:00,2.12907,2.13007,2.12801,2.1287,49000000.0
2008-12-24 15:30:00,2.12696,2.12898,2.12597,2.12689,46000000.0
2008-12-24 15:35:00,2.12734,2.12844,2.1265,2.12728,47000000.0
2008-12-24 15:40:00,2.12775,2.12864,2.12719,2.12864,46000000.0
2008-12-24 15:45:00,2.12663,2.12929,2.12663,2.12845,40000000.0
2008-12-24 15:50:00,2.12949,2.13049,2.12851,2.12934,48000000.0
2008-12-24 15:55:00,2.12926,2.13073,2.12878,2.12976,40000000.0
2008-12-24 16:00:00,2.12808,2.1299,2.12808,2.12834,35000000.0
2008-12-24 16:05:00,2.12823,2.12972,2.12694,2.12729,48000000.0
2008-12-24 16:10:00,2.128,2.12905,2.12676,2.12727,48000000.0
2008-12-24 16:15:00,2.12486,2.12906,2.12486,2.12906,45000000.0
2008-12-24 16:20:00,2.12807,2.13019,2.12787,2.13019,51000000.0
2008-12-24 16:25:00,2.12925,2.13052,2.1288,2.12986,38000000.0
2008-12-24 16:30:00,2.12721,2.13041,2.12695,2.12702,45000000.0
2008-12-24 16:35:00,2.12694,2.13049,2.12694,2.13031,37000000.0
2008-12-24 16:40:00,2.1297,2.13157,2.12861,2.12861,45000000.0
2008-12-24 16:45:00,2.13086,2.13236,2.13057,2.13083,41000000.0
2008-12-24 16:50:00,2.13108,2.13124,2.12977,2.13038,46000000.0
2008-12-24 16:55:00,2.13084,2.1311,2.12977,2.1299,41000000.0
2008-12-24 17:00:00,2.12796,2.1312,2.12796,2.13038,42000000.0
2008-12-24 17:05:00,2.13054,2.13124,2.12979,2.12985,43000000.0
2008-12-24 17:10:00,2.13048,2.13059,2.12931,2.12971,49000000.0
2008-12-24 17:15:00,2.12777,2.13139,2.12777,2.13043,42000000.0
2008-12-24 17:20:00,2.13137,2.13147,2.12977,2.13012,45000000.0
2008-12-24 17:25:00,2.13088,2.13111,2.12935,2.13015,45000000.0
2008-12-24 17:30:00,2.12845,2.13103,2.12845,2.13008,36000000.0
2008-12-24 17:35:00,2.12987,2.13129,2.12962,2.13129,43000000.0
2008-12-24 17:40:00,2.13122,2.13247,2.12971,2.13247,38000000.0
2008-12-24 17:45:00,2.12953,2.13238,2.12953,2.13096,36000000.0
2008-12-24 17:50:00,2.13084,2.13146,2.12882,2.12987,45000000.0
2008-12-24 17:55:00,2.13062,2.13158,2.12916,2.12916,43000000.0
2008-12-24 18:00:00,2.12924,2.1349,2.12828,2.1329,42000000.0
2008-12-24 18:05:00,2.13208,2.13353,2.13107,2.13353,42000000.0
2008-12-24 18:10:00,2.13244,2.13723,2.1323,2.13367,43000000.0
2008-12-24 18:15:00,2.13127,2.13442,2.13123,2.13204,42000000.0
2008-12-24 18:20:00,2.13208,2.13219,2.1282,2.13165,44000000.0
2008-12-24 18:25:00,2.12826,2.13201,2.12785,2.13054,47000000.0
2008-12-24 18:30:00,2.12867,2.13225,2.12693,2.13225,44000000.0
2008-12-24 18:35:00,2.1318,2.13252,2.12781,2.13051,42000000.0
2008-12-24 18:40:00,2.12894,2.12921,2.12433,2.12921,45000000.0
2008-12-24 18:45:00,2.12732,2.12887,2.12435,2.12441,43000000.0
2008-12-24 18:50:00,2.12493,2.12612,2.12216,2.12511,45000000.0
2008-12-24 18:55:00,2.1257,2.1265,2.12157,2.1265,41000000.0
2008-12-24 19:00:00,2.12349,2.12603,2.12172,2.12198,47000000.0
2008-12-24 19:05:00,2.12516,2.12626,2.12232,2.12307,46000000.0
2008-12-24 19:10:00,2.1235,2.12589,2.12229,2.12269,28000000.0
2008-12-24 19:15:00,2.12502,2.12673,2.12241,2.12673,47000000.0
2008-12-24 19:20:00,2.12248,2.12668,2.12248,2.12617,50000000.0
2008-12-24 19:25:00,2.12246,2.12632,2.12219,2.12219,45000000.0
2008-12-24 19:30:00,2.12364,2.12568,2.12169,2.12169,44000000.0
2008-12-24 19:35:00,2.12263,2.12579,2.12085,2.12531,43000000.0
2008-12-24 19:40:00,2.12174,2.12547,2.12162,2.12182,37000000.0
2008-12-24 19:45:00,2.12359,2.12635,2.12203,2.12203,46000000.0
2008-12-24 19:50:00,2.12556,2.12556,2.12186,2.12274,36000000.0
2008-12-24 19:55:00,2.1219,2.12661,2.1219,2.12361,41000000.0
2008-12-24 20:00:00,2.1253,2.12589,2.12291,2.12589,40000000.0
2008-12-24 20:05:00,2.12644,2.12644,2.12476,2.12515,42000000.0
2008-12-24 20:10:00,2.12516,2.12524,2.12472,2.12517,32000000.0
2008-12-24 20:15:00,2.12588,2.12588,2.12358,2.12371,44000000.0
2008-12-24 20:20:00,2.12376,2.124,2.1212,2.1223,44000000.0
2008-12-24 20:25:00,2.12282,2.12331,2.12246,2.12331,35000000.0
2008-12-24 20:30:00,2.125,2.125,2.12395,2.12467,45000000.0
2008-12-24 20:35:00,2.12479,2.12626,2.12479,2.12611,44000000.0
2008-12-24 20:40:00,2.12646,2.12679,2.12612,2.12665,40000000.0
2008-12-24 20:45:00,2.12794,2.12794,2.12602,2.12621,34000000.0
2008-12-24 20:50:00,2.12627,2.1264,2.1258,2.12601,46000000.0
2008-12-24 20:55:00,2.12592,2.12665,2.12563,2.12665,13000000.0
2008-12-24 21:00:00,2.12745,2.128,2.12597,2.12611,35000000.0
2008-12-24 21:05:00,2.12593,2.12593,2.1252,2.12534,24000000.0
2008-12-24 21:10:00,2.12483,2.12567,2.12466,2.12466,37000000.0
2008-12-24 21:15:00,2.12625,2.12625,2.12468,2.12468,8000000.0
2008-12-24 21:20:00,2.12465,2.12662,2.12465,2.12478,47000000.0
2008-12-24 21:25:00,2.12692,2.12692,2.12455,2.12513,45000000.0
2008-12-24 21:30:00,2.12576,2.12586,2.12522,2.12573,27000000.0
2008-12-24 21:35:00,2.12627,2.12627,2.12422,2.12489,48000000.0
2008-12-24 21:40:00,2.12434,2.12552,2.12387,2.12517,26000000.0
2008-12-24 21:45:00,2.12536,2.13135,2.12523,2.13135,30000000.0
2008-12-24 21:50:00,2.1311,2.13132,2.12796,2.12886,26000000.0
2008-12-24 21:55:00,2.12913,2.12957,2.1286,2.12933,33000000.0
2008-12-24 22:00:00,2.12925,2.12925,2.12664,2.12685,9000000.0
2008-12-24 22:15:00,2.12955,2.12956,2.12913,2.12945,8000000.0
2008-12-24 22:30:00,2.1275,2.12777,2.1275,2.12764,7000000.0
2008-12-24 22:45:00,2.12807,2.12807,2.12794,2.12794,8000000.0
2008-12-24 22:55:00,2.1275,2.12796,2.1275,2.12784,11000000.0
2008-12-24 23:15:00,2.12805,2.12807,2.12791,2.12795,9000000.0
2008-12-24 23:25:00,2.12883,2.12897,2.12883,2.12895,9000000.0
2008-12-24 23:45:00,2.13375,2.13375,2.13363,2.13364,7000000.0
2008-12-25 00:00:00,2.13406,2.13406,2.12647,2.12654,17000000.0
2008-12-25 00:15:00,2.13135,2.13136,2.13125,2.13126,7000000.0
2008-12-25 00:30:00,2.13104,2.13106,2.13094,2.13094,9000000.0
2008-12-25 00:45:00,2.13076,2.13077,2.13074,2.13076,15000000.0
2008-12-25 01:00:00,2.13354,2.13367,2.13353,2.13355,9000000.0
2008-12-25 01:15:00,2.13259,2.13277,2.13259,2.13265,8000000.0
2008-12-25 01:30:00,2.13295,2.13295,2.13262,2.13294,8000000.0
2008-12-25 01:45:00,2.13306,2.13307,2.13294,2.13294,10000000.0
2008-12-25 02:00:00,2.12661,2.12666,2.1262,2.12661,11000000.0
2008-12-25 02:15:00,2.13272,2.13276,2.13264,2.13265,9000000.0
2008-12-25 02:30:00,2.1308,2.13126,2.1308,2.13117,8000000.0
2008-12-25 02:45:00,2.13065,2.13077,2.13064,2.13065,8000000.0
2008-12-25 03:00:00,2.1305,2.13077,2.1305,2.13064,7000000.0
2008-12-25 03:15:00,2.13034,2.13046,2.13022,2.13046,14000000.0
2008-12-25 03:30:00,2.13013,2.13027,2.12982,2.12992,7000000.0
2008-12-25 03:45:00,2.13086,2.13086,2.13043,2.13074,7000000.0
2008-12-25 04:00:00,2.13072,2.13075,2.12653,2.12666,17000000.0
2008-12-25 04:15:00,2.13196,2.13207,2.13175,2.13194,10000000.0
2008-12-25 04:30:00,2.13205,2.13216,2.13203,2.13215,8000000.0
2008-12-25 04:40:00,2.12546,2.12546,2.12502,2.12502,7000000.0
2008-12-25 05:00:00,2.13274,2.13282,2.13273,2.13274,7000000.0
2008-12-25 05:15:00,2.13309,2.13314,2.1327,2.13312,7000000.0
2008-12-25 05:30:00,2.13316,2.13317,2.13303,2.13316,15000000.0
2008-12-25 05:45:00,2.13316,2.13317,2.13304,2.13316,17000000.0
2008-12-25 06:00:00,2.13496,2.13496,2.12632,2.12665,18000000.0
2008-12-25 06:15:00,2.13433,2.13447,2.13433,2.13445,7000000.0
2008-12-25 06:30:00,2.13494,2.13507,2.13494,2.13506,9000000.0
2008-12-25 06:45:00,2.13437,2.13437,2.13423,2.13436,8000000.0
2008-12-25 07:00:00,2.13483,2.13496,2.13452,2.13496,14000000.0
2008-12-25 07:15:00,2.13464,2.13477,2.13463,2.13476,13000000.0
2008-12-25 07:30:00,2.13495,2.13507,2.13463,2.13495,18000000.0
2008-12-25 07:45:00,2.13446,2.13446,2.13412,2.13434,8000000.0
2008-12-25 07:55:00,2.13453,2.13466,2.13453,2.13454,10000000.0
2008-12-25 08:00:00,2.12666,2.12666,2.12635,2.12656,20000000.0
2008-12-25 08:15:00,2.12826,2.12827,2.12814,2.12827,9000000.0
2008-12-25 08:30:00,2.13026,2.13026,2.13013,2.13015,9000000.0
2008-12-25 08:45:00,2.13096,2.13096,2.13063,2.13063,11000000.0
2008-12-25 09:00:00,2.12817,2.12817,2.12804,2.12804,10000000.0
2008-12-25 09:05:00,2.12794,2.12826,2.12752,2.12752,9000000.0
2008-12-25 09:15:00,2.12534,2.12567,2.12534,2.12555,8000000.0
2008-12-25 09:25:00,2.12565,2.12566,2.12527,2.12566,9000000.0
2008-12-25 09:45:00,2.1247,2.12487,2.1247,2.12486,7000000.0
2008-12-25 10:00:00,2.12469,2.12477,2.12464,2.12464,9000000.0
2008-12-25 10:05:00,2.12654,2.12666,2.12654,2.12666,8000000.0
2008-12-25 10:15:00,2.13035,2.13036,2.12992,2.13025,10000000.0
2008-12-25 10:30:00,2.13054,2.13065,2.13035,2.13055,10000000.0
2008-12-25 12:05:00,2.12661,2.12666,2.12653,2.12653,8000000.0
2008-12-25 12:15:00,2.12891,2.12897,2.12852,2.12896,7000000.0
2008-12-25 12:30:00,2.12865,2.12876,2.12842,2.12876,10000000.0
2008-12-25 14:05:00,2.12654,2.12666,2.12653,2.12665,11000000.0
2008-12-25 14:15:00,2.12845,2.12847,2.12829,2.12829,8000000.0
2008-12-25 14:30:00,2.11345,2.11355,2.11344,2.11345,7000000.0
2008-12-25 14:45:00,2.11375,2.11386,2.11374,2.11374,8000000.0
2008-12-25 14:55:00,2.11426,2.11426,2.11393,2.11411,11000000.0
2008-12-25 15:15:00,2.11586,2.11586,2.11574,2.11585,7000000.0
2008-12-25 15:25:00,2.11663,2.11677,2.11663,2.11672,11000000.0
2008-12-25 15:40:00,2.11294,2.11305,2.1126,2.11295,9000000.0
2008-12-25 16:00:00,2.11695,2.11696,2.1168,2.1168,7000000.0
2008-12-25 16:05:00,2.12654,2.12666,2.12653,2.12656,13000000.0
2008-12-25 16:15:00,2.11795,2.11827,2.11795,2.11813,8000000.0
2008-12-25 16:30:00,2.11745,2.11746,2.11702,2.11734,11000000.0
2008-12-25 16:45:00,2.11607,2.11607,2.11595,2.11606,7000000.0
2008-12-25 17:00:00,2.11715,2.11717,2.11704,2.11717,8000000.0
2008-12-25 17:15:00,2.11664,2.11676,2.1165,2.1166,9000000.0
2008-12-25 17:30:00,2.11696,2.11696,2.11684,2.11685,7000000.0
2008-12-25 17:45:00,2.11743,2.11756,2.11712,2.11744,9000000.0
2008-12-25 18:00:00,2.11895,2.11907,2.1186,2.11893,11000000.0
2008-12-25 18:05:00,2.12666,2.12667,2.12651,2.12667,8000000.0
2008-12-25 18:15:00,2.11955,2.11966,2.11953,2.11954,9000000.0
2008-12-25 18:30:00,2.11995,2.11996,2.11963,2.11996,7000000.0
2008-12-25 18:45:00,2.12045,2.12056,2.12045,2.12056,8000000.0
2008-12-25 19:00:00,2.12076,2.12076,2.12043,2.12043,9000000.0
2008-12-25 19:15:00,2.12155,2.12167,2.12155,2.12167,10000000.0
2008-12-25 19:30:00,2.12296,2.12307,2.12263,2.12306,8000000.0
2008-12-25 19:45:00,2.12274,2.12286,2.12274,2.12285,11000000.0
2008-12-25 20:00:00,2.12316,2.12316,2.12305,2.12316,7000000.0
2008-12-25 20:05:00,2.12657,2.12657,2.12642,2.12655,8000000.0
2008-12-25 20:15:00,2.12305,2.12317,2.12305,2.12316,8000000.0
2008-12-25 20:30:00,2.12244,2.12247,2.12233,2.12241,10000000.0
2008-12-25 20:45:00,2.12244,2.12256,2.12244,2.12256,7000000.0
2008-12-25 21:00:00,2.12215,2.12227,2.12214,2.12214,11000000.0
2008-12-25 21:15:00,2.12247,2.12247,2.12234,2.12234,8000000.0
2008-12-25 21:30:00,2.12216,2.12226,2.12214,2.12226,8000000.0
2008-12-25 21:45:00,2.12246,2.12247,2.12233,2.12245,11000000.0
2008-12-25 22:00:00,2.12211,2.12217,2.12177,2.12215,9000000.0
2008-12-25 22:05:00,2.12665,2.12666,2.12653,2.12653,7000000.0
2008-12-25 22:10:00,2.12211,2.12236,2.12197,2.12225,7000000.0
2008-12-25 22:25:00,2.11856,2.11856,2.11843,2.11844,9000000.0
2008-12-25 22:45:00,2.11837,2.11837,2.11824,2.11824,8000000.0
2008-12-25 22:55:00,2.118,2.11846,2.118,2.11834,11000000.0
2008-12-25 23:15:00,2.11845,2.11847,2.11831,2.11835,9000000.0
2008-12-25 23:25:00,2.11833,2.11847,2.11833,2.11845,9000000.0
2008-12-25 23:45:00,2.11845,2.11845,2.11833,2.11834,7000000.0
2008-12-26 00:00:00,2.12016,2.12016,2.11984,2.12015,9000000.0
2008-12-26 00:10:00,2.12654,2.12666,2.12634,2.12665,9000000.0
2008-12-26 00:15:00,2.11695,2.11696,2.11685,2.11686,7000000.0
2008-12-26 00:30:00,2.12654,2.12656,2.12644,2.12644,9000000.0
2008-12-26 00:40:00,2.12646,2.12646,2.12621,2.12643,7000000.0
2008-12-26 01:00:00,2.12664,2.12677,2.12663,2.12665,9000000.0
2008-12-26 01:15:00,2.12629,2.12647,2.12629,2.12635,8000000.0
2008-12-26 01:30:00,2.12655,2.12656,2.12622,2.12654,8000000.0
2008-12-26 01:45:00,2.12676,2.12677,2.12664,2.12664,10000000.0
2008-12-26 02:10:00,2.12655,2.12666,2.12621,2.12656,10000000.0
2008-12-26 02:15:00,2.12712,2.12716,2.12704,2.12716,9000000.0
2008-12-26 02:30:00,2.1273,2.12776,2.1273,2.12767,8000000.0
2008-12-26 02:40:00,2.12715,2.12726,2.12715,2.12726,7000000.0
2008-12-26 03:00:00,2.1256,2.12587,2.1256,2.12574,7000000.0
2008-12-26 03:15:00,2.12444,2.12456,2.12432,2.12456,14000000.0
2008-12-26 03:30:00,2.12503,2.12517,2.12472,2.12482,7000000.0
2008-12-26 03:45:00,2.12666,2.12666,2.12623,2.12654,7000000.0
2008-12-26 04:00:00,2.12692,2.12695,2.12683,2.12685,9000000.0
2008-12-26 04:10:00,2.12666,2.12667,2.12642,2.12665,8000000.0
2008-12-26 04:15:00,2.13036,2.13047,2.13015,2.13034,10000000.0
2008-12-26 04:30:00,2.12625,2.12636,2.12623,2.12635,8000000.0
2008-12-26 04:40:00,2.12706,2.12706,2.12662,2.12662,7000000.0
2008-12-26 05:00:00,2.12704,2.12712,2.12703,2.12704,7000000.0
2008-12-26 05:15:00,2.12669,2.12674,2.1263,2.12672,7000000.0
2008-12-26 05:30:00,2.13086,2.13087,2.13073,2.13086,15000000.0
2008-12-26 05:45:00,2.13096,2.13097,2.13084,2.13096,17000000.0
2008-12-26 06:00:00,2.13166,2.13166,2.13154,2.13154,8000000.0
2008-12-26 06:10:00,2.12655,2.12666,2.12653,2.12666,9000000.0
2008-12-26 06:15:00,2.13563,2.13577,2.13563,2.13575,7000000.0
2008-12-26 06:30:00,2.12994,2.13007,2.12994,2.13006,9000000.0
2008-12-26 06:45:00,2.13017,2.13017,2.13003,2.13016,8000000.0
2008-12-26 07:00:00,2.13083,2.13096,2.13052,2.13096,14000000.0
2008-12-26 07:15:00,2.13114,2.13127,2.13113,2.13126,13000000.0
2008-12-26 07:30:00,2.13475,2.13487,2.13443,2.13475,18000000.0
2008-12-26 07:45:00,2.13206,2.13206,2.13172,2.13194,8000000.0
2008-12-26 08:00:00,2.13235,2.13235,2.13198,2.13225,7000000.0
2008-12-26 08:10:00,2.12667,2.12667,2.12634,2.12667,7000000.0
2008-12-26 08:15:00,2.12926,2.12927,2.12914,2.12927,9000000.0
2008-12-26 08:30:00,2.12906,2.12906,2.12893,2.12895,9000000.0
2008-12-26 08:45:00,2.12676,2.12676,2.12643,2.12643,11000000.0
2008-12-26 08:55:00,2.12252,2.12296,2.12252,2.12285,7000000.0
2008-12-26 09:00:00,2.12587,2.1261,2.12514,2.12514,42000000.0
2008-12-26 09:05:00,2.12487,2.12608,2.12487,2.12594,35000000.0
2008-12-26 09:10:00,2.12665,2.12702,2.12621,2.1266,40000000.0
2008-12-26 09:15:00,2.12325,2.12631,2.12325,2.12615,44000000.0
2008-12-26 09:20:00,2.12665,2.12703,2.1262,2.12676,37000000.0
2008-12-26 09:25:00,2.12665,2.1274,2.1249,2.12497,41000000.0
2008-12-26 09:30:00,2.126,2.12665,2.12585,2.12614,41000000.0
2008-12-26 09:35:00,2.12621,2.12677,2.12583,2.12612,40000000.0
2008-12-26 09:40:00,2.12625,2.12678,2.12588,2.12607,37000000.0
2008-12-26 09:45:00,2.12329,2.12626,2.12329,2.12616,31000000.0
2008-12-26 09:50:00,2.12632,2.12633,2.12488,2.12557,40000000.0
2008-12-26 09:55:00,2.12596,2.12643,2.12542,2.12634,39000000.0
2008-12-26 10:00:00,2.12482,2.12581,2.1231,2.12326,48000000.0
2008-12-26 10:05:00,2.12304,2.12377,2.1218,2.12214,48000000.0
2008-12-26 10:10:00,2.12266,2.12294,2.12192,2.12238,41000000.0
2008-12-26 10:15:00,2.12368,2.1258,2.12254,2.12574,47000000.0
2008-12-26 10:20:00,2.12523,2.12536,2.12358,2.12372,39000000.0
2008-12-26 10:25:00,2.12367,2.12496,2.12366,2.12425,37000000.0
2008-12-26 10:30:00,2.1254,2.1254,2.12319,2.12354,51000000.0
2008-12-26 10:35:00,2.12363,2.12414,2.12321,2.124,31000000.0
2008-12-26 10:40:00,2.12409,2.12428,2.12312,2.12363,41000000.0
2008-12-26 10:45:00,2.12517,2.12517,2.1236,2.12393,24000000.0
2008-12-26 10:50:00,2.12379,2.12389,2.12361,2.12365,29000000.0
2008-12-26 10:55:00,2.12346,2.12346,2.12157,2.1223,41000000.0
2008-12-26 11:00:00,2.12317,2.12317,2.12173,2.12224,43000000.0
2008-12-26 11:05:00,2.12181,2.12238,2.12123,2.12149,43000000.0
2008-12-26 11:10:00,2.12166,2.12227,2.12153,2.12222,37000000.0
2008-12-26 11:15:00,2.12385,2.12385,2.12145,2.12147,34000000.0
2008-12-26 11:20:00,2.12111,2.12111,2.11899,2.11925,47000000.0
2008-12-26 11:25:00,2.12002,2.12025,2.11829,2.11829,38000000.0
2008-12-26 11:30:00,2.11942,2.11942,2.11632,2.11656,42000000.0
2008-12-26 11:35:00,2.11692,2.11722,2.11666,2.11711,38000000.0
2008-12-26 11:40:00,2.11716,2.11831,2.11716,2.11831,50000000.0
2008-12-26 11:45:00,2.11979,2.11979,2.11729,2.11771,35000000.0
2008-12-26 11:50:00,2.11816,2.1184,2.11788,2.11826,46000000.0
2008-12-26 11:55:00,2.11806,2.11935,2.11776,2.11889,27000000.0
2008-12-26 12:00:00,2.11991,2.11991,2.11813,2.11851,23000000.0
2008-12-26 12:05:00,2.11834,2.11834,2.11492,2.11492,30000000.0
2008-12-26 12:10:00,2.115,2.11542,2.11432,2.11455,40000000.0
2008-12-26 12:15:00,2.11592,2.11592,2.11481,2.11525,47000000.0
2008-12-26 12:20:00,2.11475,2.11636,2.11326,2.11369,42000000.0
2008-12-26 12:25:00,2.11357,2.1152,2.11357,2.1141,51000000.0
2008-12-26 12:30:00,2.11533,2.11533,2.11373,2.11469,39000000.0
2008-12-26 12:35:00,2.11461,2.11467,2.11212,2.1129,45000000.0
2008-12-26 12:40:00,2.11294,2.11294,2.11243,2.11248,36000000.0
2008-12-26 12:45:00,2.11356,2.11356,2.11176,2.11293,47000000.0
2008-12-26 12:50:00,2.11306,2.11355,2.11282,2.11354,37000000.0
2008-12-26 12:55:00,2.11344,2.11344,2.11209,2.11286,42000000.0
2008-12-26 13:00:00,2.11408,2.13622,2.11167,2.13278,43000000.0
2008-12-26 13:05:00,2.11003,2.1365,2.10881,2.1091,46000000.0
2008-12-26 13:10:00,2.13253,2.13719,2.10886,2.11229,47000000.0
2008-12-26 13:15:00,2.11745,2.13761,2.10955,2.11327,47000000.0
2008-12-26 13:20:00,2.11186,2.1378,2.11178,2.11437,42000000.0
2008-12-26 13:25:00,2.13058,2.13717,2.11148,2.11212,33000000.0
2008-12-26 13:30:00,2.11068,2.12944,2.11008,2.11008,27000000.0
2008-12-26 13:35:00,2.13044,2.13347,2.10864,2.11363,42000000.0
2008-12-26 13:40:00,2.13215,2.13729,2.10876,2.11164,38000000.0
2008-12-26 13:45:00,2.10952,2.13743,2.1083,2.10982,46000000.0
2008-12-26 13:50:00,2.10873,2.13534,2.10612,2.13342,45000000.0
2008-12-26 13:55:00,2.13004,2.13755,2.10906,2.13745,46000000.0
2008-12-26 14:00:00,2.11036,2.13118,2.10977,2.11055,42000000.0
2008-12-26 14:05:00,2.11088,2.11106,2.11,2.11009,28000000.0
2008-12-26 14:10:00,2.11023,2.11271,2.10799,2.11271,51000000.0
2008-12-26 14:15:00,2.11168,2.11199,2.10683,2.11088,44000000.0
2008-12-26 14:20:00,2.11071,2.1112,2.10689,2.1112,43000000.0
2008-12-26 14:25:00,2.1072,2.11205,2.1072,2.11161,38000000.0
2008-12-26 14:30:00,2.10928,2.1126,2.10862,2.1126,35000000.0
2008-12-26 14:35:00,2.1117,2.11254,2.10427,2.10427,45000000.0
2008-12-26 14:40:00,2.11242,2.11303,2.10482,2.10529,45000000.0
2008-12-26 14:45:00,2.11121,2.1131,2.10411,2.10439,50000000.0
2008-12-26 14:50:00,2.10668,2.11592,2.10546,2.11592,42000000.0
2008-12-26 14:55:00,2.10998,2.11667,2.10758,2.11554,42000000.0
2008-12-26 15:00:00,2.11355,2.11625,2.10794,2.10822,44000000.0
2008-12-26 15:05:00,2.10824,2.11605,2.10783,2.11461,46000000.0
2008-12-26 15:10:00,2.10751,2.11585,2.10639,2.10838,47000000.0
2008-12-26 15:15:00,2.11401,2.1167,2.10747,2.10759,42000000.0
2008-12-26 15:20:00,2.11353,2.11655,2.1079,2.11068,41000000.0
2008-12-26 15:25:00,2.10901,2.11758,2.10878,2.11675,49000000.0
2008-12-26 15:30:00,2.11675,2.11736,2.10874,2.10973,46000000.0
2008-12-26 15:35:00,2.11851,2.11851,2.10918,2.11811,47000000.0
2008-12-26 15:40:00,2.11077,2.11766,2.10987,2.11754,46000000.0
2008-12-26 15:45:00,2.1153,2.1188,2.11096,2.1188,40000000.0
2008-12-26 15:50:00,2.11068,2.11925,2.11068,2.11897,48000000.0
2008-12-26 15:55:00,2.11754,2.12163,2.11184,2.11976,40000000.0
2008-12-26 16:00:00,2.11903,2.12002,2.1126,2.117,35000000.0
2008-12-26 16:05:00,2.11703,2.12046,2.11142,2.11179,48000000.0
2008-12-26 16:10:00,2.12002,2.12036,2.11222,2.11222,48000000.0
2008-12-26 16:15:00,2.11948,2.12028,2.11174,2.11981,45000000.0
2008-12-26 16:20:00,2.11245,2.11942,2.11107,2.11107,51000000.0
2008-12-26 16:25:00,2.11886,2.11886,2.10905,2.10933,38000000.0
2008-12-26 16:30:00,2.11496,2.11807,2.11016,2.11053,45000000.0
2008-12-26 16:35:00,2.11123,2.11736,2.10665,2.10665,37000000.0
2008-12-26 16:40:00,2.10502,2.11486,2.10502,2.11477,45000000.0
2008-12-26 16:45:00,2.1143,2.1143,2.10559,2.1126,41000000.0
2008-12-26 16:50:00,2.11225,2.11486,2.10614,2.10614,46000000.0
2008-12-26 16:55:00,2.10565,2.11361,2.10565,2.10758,41000000.0
2008-12-26 17:00:00,2.11402,2.11402,2.10622,2.10622,42000000.0
2008-12-26 17:05:00,2.10653,2.11413,2.10559,2.10566,43000000.0
2008-12-26 17:10:00,2.11407,2.11588,2.10557,2.10698,49000000.0
2008-12-26 17:15:00,2.11473,2.11515,2.10657,2.11022,42000000.0
2008-12-26 17:20:00,2.1172,2.11862,2.10891,2.10891,45000000.0
2008-12-26 17:25:00,2.1173,2.1173,2.10867,2.11677,45000000.0
2008-12-26 17:30:00,2.11091,2.1186,2.10882,2.10986,36000000.0
2008-12-26 17:35:00,2.11588,2.11769,2.10922,2.10922,43000000.0
2008-12-26 17:40:00,2.11042,2.11757,2.1082,2.10916,38000000.0
2008-12-26 17:45:00,2.11508,2.11726,2.10882,2.11,54000000.0
2008-12-26 17:50:00,2.11513,2.12014,2.11008,2.11984,45000000.0
2008-12-26 17:55:00,2.12044,2.12056,2.11074,2.11229,43000000.0
2008-12-26 18:00:00,2.11921,2.11921,2.10944,2.11656,42000000.0
2008-12-26 18:05:00,2.11617,2.11877,2.10955,2.11344,42000000.0
2008-12-26 18:10:00,2.11346,2.12076,2.11243,2.11271,43000000.0
2008-12-26 18:15:00,2.12054,2.12191,2.11262,2.11484,42000000.0
2008-12-26 18:20:00,2.11628,2.12272,2.11283,2.1217,44000000.0
2008-12-26 18:25:00,2.12182,2.12182,2.11324,2.11389,47000000.0
2008-12-26 18:30:00,2.1188,2.1205,2.11303,2.1205,44000000.0
2008-12-26 18:35:00,2.12163,2.1217,2.11297,2.11405,34000000.0
2008-12-26 18:40:00,2.12155,2.12166,2.11304,2.11439,36000000.0
2008-12-26 18:45:00,2.12067,2.12209,2.11304,2.12209,36000000.0
2008-12-26 18:50:00,2.12241,2.12288,2.11421,2.11464,45000000.0
2008-12-26 18:55:00,2.1165,2.12308,2.11475,2.12237,41000000.0
2008-12-26 19:00:00,2.12232,2.12321,2.11491,2.11643,47000000.0
2008-12-26 19:05:00,2.11771,2.12258,2.11406,2.12185,46000000.0
2008-12-26 19:10:00,2.11579,2.12323,2.11436,2.11552,47000000.0
2008-12-26 19:15:00,2.12238,2.12321,2.11481,2.11614,39000000.0
2008-12-26 19:20:00,2.12312,2.12341,2.11454,2.12248,50000000.0
2008-12-26 19:25:00,2.12305,2.1232,2.11423,2.12143,45000000.0
2008-12-26 19:30:00,2.12249,2.12346,2.11497,2.11658,26000000.0
2008-12-26 19:35:00,2.12239,2.123,2.11736,2.123,8000000.0
2008-12-26 19:40:00,2.11669,2.12456,2.11669,2.11687,38000000.0
2008-12-26 19:45:00,2.1241,2.12424,2.11604,2.12376,36000000.0
2008-12-26 19:50:00,2.11656,2.12367,2.11656,2.12313,21000000.0
2008-12-26 19:55:00,2.12405,2.12461,2.11586,2.11652,41000000.0
2008-12-26 20:00:00,2.12096,2.12558,2.11567,2.11681,40000000.0
2008-12-26 20:05:00,2.11802,2.12342,2.11606,2.12206,42000000.0
2008-12-26 20:10:00,2.12305,2.12408,2.11558,2.12408,39000000.0
2008-12-26 20:15:00,2.12286,2.12296,2.11561,2.11564,17000000.0
2008-12-26 20:20:00,2.12342,2.12598,2.11748,2.12455,36000000.0
2008-12-26 20:25:00,2.11807,2.12402,2.11726,2.11726,45000000.0
2008-12-26 20:30:00,2.12291,2.12312,2.11625,2.11625,45000000.0
2008-12-26 20:35:00,2.12226,2.12226,2.11621,2.12223,30000000.0
2008-12-26 20:40:00,2.11641,2.12395,2.11611,2.12395,33000000.0
2008-12-26 20:45:00,2.13414,2.13426,2.11719,2.11841,33000000.0
2008-12-26 20:50:00,2.11731,2.12393,2.11731,2.12348,28000000.0
2008-12-26 20:55:00,2.11827,2.12355,2.11827,2.12355,26000000.0
2008-12-26 21:00:00,2.13445,2.13457,2.11753,2.11763,45000000.0
2008-12-26 21:05:00,2.11768,2.1239,2.11717,2.12369,42000000.0
2008-12-26 21:10:00,2.11832,2.12457,2.11755,2.12351,25000000.0
2008-12-26 21:15:00,2.13169,2.13169,2.11845,2.12555,39000000.0
2008-12-26 21:20:00,2.11858,2.12529,2.11858,2.12472,25000000.0
2008-12-26 21:25:00,2.11947,2.12607,2.11852,2.12541,52000000.0
2008-12-26 21:30:00,2.13406,2.13406,2.11958,2.12602,45000000.0
2008-12-26 21:35:00,2.12573,2.12612,2.11913,2.1201,48000000.0
2008-12-26 21:40:00,2.12135,2.12591,2.11919,2.12565,36000000.0
2008-12-26 21:45:00,2.13408,2.13408,2.11882,2.12837,34000000.0
2008-12-26 21:50:00,2.12733,2.12943,2.11653,2.12943,35000000.0
2008-12-26 21:55:00,2.12899,2.12927,2.11656,2.12776,39000000.0
2008-12-26 22:00:00,2.12536,2.12702,2.11445,2.1145,44000000.0
2008-12-26 22:05:00,2.11536,2.11985,2.11375,2.11375,21000000.0
2008-12-26 22:10:00,2.114,2.11825,2.11186,2.11746,40000000.0
2008-12-26 22:15:00,2.11697,2.11828,2.11221,2.11259,23000000.0
2008-12-26 22:20:00,2.11411,2.1205,2.11234,2.11502,31000000.0
2008-12-26 22:25:00,2.11511,2.12276,2.11499,2.12186,40000000.0
2008-12-26 22:30:00,2.12471,2.12471,2.11558,2.12119,25000000.0
2008-12-26 22:35:00,2.11591,2.12202,2.11591,2.12124,36000000.0
2008-12-26 22:40:00,2.11528,2.12152,2.11509,2.12077,48000000.0
2008-12-26 22:45:00,2.12221,2.12221,2.11457,2.12038,46000000.0
2008-12-26 22:50:00,2.12072,2.12072,2.11398,2.11983,39000000.0
2008-12-26 22:55:00,2.11414,2.12006,2.11337,2.11944,49000000.0
2008-12-26 23:00:00,2.11265,2.12,2.11265,2.11377,40000000.0
2008-12-26 23:05:00,2.11404,2.11439,2.11373,2.1138,26000000.0
2008-12-26 23:10:00,2.11405,2.11417,2.11397,2.11416,8000000.0
2008-12-26 23:15:00,2.12202,2.12202,2.11312,2.11312,42000000.0
2008-12-26 23:20:00,2.11268,2.11296,2.11215,2.11247,33000000.0
2008-12-26 23:25:00,2.11185,2.11817,2.11011,2.11817,43000000.0
2008-12-26 23:30:00,2.11045,2.11117,2.10995,2.1104,43000000.0
2008-12-26 23:35:00,2.10976,2.10991,2.10923,2.10955,30000000.0
2008-12-26 23:40:00,2.10917,2.10939,2.10763,2.10789,40000000.0
2008-12-26 23:45:00,2.11632,2.11632,2.10778,2.10974,46000000.0
2008-12-26 23:50:00,2.10957,2.11096,2.10925,2.11078,49000000.0
2008-12-26 23:55:00,2.1109,2.1109,2.10679,2.10869,45000000.0
2008-12-29 00:00:00,2.12462,2.12462,2.1172,2.1172,9000000.0
2008-12-29 00:05:00,2.11772,2.12396,2.11772,2.12396,19000000.0
2008-12-29 00:10:00,2.11694,2.11706,2.11674,2.11686,20000000.0
2008-12-29 00:15:00,2.12551,2.12551,2.1163,2.1172,42000000.0
2008-12-29 00:20:00,2.11922,2.12309,2.1166,2.11694,38000000.0
2008-12-29 00:25:00,2.11725,2.12331,2.11678,2.12245,22000000.0
2008-12-29 00:30:00,2.12505,2.12505,2.11765,2.11885,40000000.0
2008-12-29 00:35:00,2.119,2.12501,2.11778,2.12501,43000000.0
2008-12-29 00:40:00,2.11814,2.12631,2.11814,2.11979,38000000.0
2008-12-29 00:45:00,2.12775,2.12775,2.11938,2.1254,56000000.0
2008-12-29 00:50:00,2.11917,2.12577,2.11904,2.12513,30000000.0
2008-12-29 00:55:00,2.11935,2.12512,2.11876,2.11885,61000000.0
2008-12-29 01:00:00,2.12824,2.12837,2.11876,2.12505,66000000.0
2008-12-29 01:05:00,2.12023,2.12938,2.12023,2.12936,46000000.0
2008-12-29 01:10:00,2.12431,2.12897,2.12181,2.12435,43000000.0
2008-12-29 01:15:00,2.13092,2.13092,2.12176,2.12709,45000000.0
2008-12-29 01:20:00,2.12333,2.12863,2.12147,2.12147,47000000.0
2008-12-29 01:25:00,2.12242,2.12859,2.1224,2.12624,59000000.0
2008-12-29 01:30:00,2.12833,2.12833,2.12255,2.12721,65000000.0
2008-12-29 01:35:00,2.12645,2.12826,2.12357,2.1282,48000000.0
2008-12-29 01:40:00,2.12513,2.12804,2.12376,2.12756,43000000.0
2008-12-29 01:45:00,2.13156,2.13156,2.12373,2.12864,45000000.0
2008-12-29 01:50:00,2.12739,2.12832,2.12373,2.12814,32000000.0
2008-12-29 01:55:00,2.12859,2.12876,2.12343,2.12343,32000000.0
2008-12-29 02:00:00,2.12266,2.12649,2.1225,2.12644,26000000.0
2008-12-29 02:05:00,2.12328,2.12626,2.12155,2.12626,43000000.0
2008-12-29 02:10:00,2.12635,2.12648,2.12163,2.12234,45000000.0
2008-12-29 02:15:00,2.12862,2.12892,2.12318,2.12892,43000000.0
2008-12-29 02:20:00,2.12544,2.12933,2.12438,2.12933,48000000.0
2008-12-29 02:25:00,2.12504,2.13184,2.12452,2.1298,65000000.0
2008-12-29 02:30:00,2.13365,2.13365,2.12548,2.13157,59000000.0
2008-12-29 02:35:00,2.12755,2.13175,2.12685,2.13153,42000000.0
2008-12-29 02:40:00,2.13158,2.13158,2.12571,2.13115,40000000.0
2008-12-29 02:45:00,2.13402,2.13402,2.1251,2.12554,43000000.0
2008-12-29 02:50:00,2.12866,2.12997,2.12467,2.12879,46000000.0
2008-12-29 02:55:00,2.12828,2.1307,2.12537,2.12614,66000000.0
2008-12-29 03:00:00,2.13515,2.13515,2.12631,2.13184,85000000.0
2008-12-29 03:05:00,2.12785,2.13437,2.1277,2.12963,40000000.0
2008-12-29 03:10:00,2.13428,2.13428,2.12853,2.12853,56000000.0
2008-12-29 03:15:00,2.13506,2.13506,2.1279,2.12867,38000000.0
2008-12-29 03:20:00,2.12947,2.13328,2.12879,2.13146,37000000.0
2008-12-29 03:25:00,2.12939,2.13419,2.1289,2.13287,34000000.0
2008-12-29 03:30:00,2.13649,2.13649,2.1291,2.1338,40000000.0
2008-12-29 03:35:00,2.13497,2.13497,2.12928,2.13076,49000000.0
2008-12-29 03:40:00,2.12968,2.13413,2.12852,2.13322,42000000.0
2008-12-29 03:45:00,2.13685,2.13685,2.12871,2.13417,47000000.0
2008-12-29 03:50:00,2.12958,2.13499,2.12958,2.1343,43000000.0
2008-12-29 03:55:00,2.1341,2.13703,2.13106,2.13663,46000000.0
2008-12-29 04:00:00,2.14097,2.14097,2.13186,2.13678,45000000.0
2008-12-29 04:05:00,2.13688,2.13704,2.1319,2.13646,49000000.0
2008-12-29 04:10:00,2.1325,2.13685,2.13223,2.13638,46000000.0
2008-12-29 04:15:00,2.1394,2.1394,2.13143,2.13195,40000000.0
2008-12-29 04:20:00,2.13225,2.13492,2.13005,2.13197,37000000.0
2008-12-29 04:25:00,2.13088,2.13508,2.13029,2.13117,43000000.0
2008-12-29 04:30:00,2.1432,2.1432,2.12971,2.13488,39000000.0
2008-12-29 04:35:00,2.13062,2.13507,2.13062,2.13314,40000000.0
2008-12-29 04:40:00,2.1293,2.1342,2.12888,2.12945,42000000.0
2008-12-29 04:45:00,2.14282,2.14282,2.1283,2.12915,43000000.0
2008-12-29 04:50:00,2.1323,2.13337,2.12922,2.13323,44000000.0
2008-12-29 04:55:00,2.13404,2.13404,2.1287,2.13284,40000000.0
2008-12-29 05:00:00,2.14217,2.14217,2.1294,2.13004,42000000.0
2008-12-29 05:05:00,2.12935,2.13527,2.12933,2.13121,47000000.0
2008-12-29 05:10:00,2.13416,2.13537,2.13025,2.13526,46000000.0
2008-12-29 05:15:00,2.1445,2.1445,2.12999,2.13454,48000000.0
2008-12-29 05:20:00,2.13066,2.13493,2.13013,2.13493,33000000.0
2008-12-29 05:25:00,2.13464,2.13503,2.1298,2.1298,31000000.0
2008-12-29 05:30:00,2.14392,2.14392,2.12687,2.12958,33000000.0
2008-12-29 05:35:00,2.12583,2.13136,2.12573,2.1263,42000000.0
2008-12-29 05:40:00,2.12715,2.13576,2.12669,2.13576,40000000.0
2008-12-29 05:45:00,2.12943,2.13181,2.12664,2.13118,40000000.0
2008-12-29 05:50:00,2.13048,2.13261,2.12645,2.12849,38000000.0
2008-12-29 05:55:00,2.1297,2.13469,2.1297,2.13378,44000000.0
2008-12-29 06:00:00,2.1303,2.13521,2.12908,2.1333,32000000.0
2008-12-29 06:05:00,2.13378,2.13454,2.12881,2.13454,30000000.0
2008-12-29 06:10:00,2.12964,2.1346,2.1289,2.13359,34000000.0
2008-12-29 06:15:00,2.13816,2.13826,2.12866,2.13414,45000000.0
2008-12-29 06:20:00,2.13103,2.13428,2.12933,2.13368,48000000.0
2008-12-29 06:25:00,2.13413,2.13436,2.12923,2.13425,45000000.0
2008-12-29 06:30:00,2.13713,2.13713,2.12903,2.12959,52000000.0
2008-12-29 06:35:00,2.13302,2.13408,2.12921,2.12935,47000000.0
2008-12-29 06:40:00,2.13072,2.13379,2.12812,2.12926,49000000.0
2008-12-29 06:45:00,2.13616,2.13616,2.12776,2.13226,46000000.0
2008-12-29 06:50:00,2.12802,2.13257,2.12802,2.12917,42000000.0
2008-12-29 06:55:00,2.12974,2.1341,2.12844,2.13341,45000000.0
2008-12-29 07:00:00,2.13698,2.13698,2.12982,2.13314,34000000.0
2008-12-29 07:05:00,2.12909,2.1333,2.12888,2.12919,46000000.0
2008-12-29 07:10:00,2.12962,2.13349,2.12861,2.12958,42000000.0
2008-12-29 07:15:00,2.13757,2.13757,2.12848,2.12918,40000000.0
2008-12-29 07:20:00,2.12882,2.13512,2.12882,2.13018,44000000.0
2008-12-29 07:25:00,2.13001,2.13374,2.12876,2.13374,45000000.0
2008-12-29 07:30:00,2.14369,2.14369,2.12933,2.13129,45000000.0
2008-12-29 07:35:00,2.13149,2.13495,2.12915,2.12918,44000000.0
2008-12-29 07:40:00,2.1296,2.13396,2.12875,2.12875,44000000.0
2008-12-29 07:45:00,2.14153,2.14153,2.1293,2.13492,39000000.0
2008-12-29 07:50:00,2.13004,2.13496,2.12972,2.13134,42000000.0
2008-12-29 07:55:00,2.13056,2.1354,2.13056,2.13178,40000000.0
2008-12-29 08:00:00,2.14643,2.14643,2.13097,2.13751,41000000.0
2008-12-29 08:05:00,2.13264,2.1373,2.13191,2.13727,36000000.0
2008-12-29 08:10:00,2.13458,2.13626,2.13031,2.13626,46000000.0
2008-12-29 08:15:00,2.13305,2.1343,2.12642,2.12979,47000000.0
2008-12-29 08:20:00,2.12522,2.13013,2.12317,2.12317,43000000.0
2008-12-29 08:25:00,2.12403,2.12893,2.12314,2.12808,44000000.0
2008-12-29 08:30:00,2.12909,2.12909,2.12286,2.12795,45000000.0
2008-12-29 08:35:00,2.12368,2.12791,2.12203,2.12209,50000000.0
2008-12-29 08:40:00,2.12223,2.12758,2.12223,2.12714,47000000.0
2008-12-29 08:45:00,2.13019,2.13019,2.12299,2.12371,38000000.0
2008-12-29 08:50:00,2.12286,2.1304,2.12286,2.1304,46000000.0
2008-12-29 08:55:00,2.12546,2.1303,2.12546,2.12644,47000000.0
2008-12-29 09:00:00,2.13269,2.13269,2.12651,2.1312,41000000.0
2008-12-29 09:05:00,2.12623,2.13409,2.12623,2.13343,45000000.0
2008-12-29 09:10:00,2.12992,2.13443,2.12804,2.13245,43000000.0
2008-12-29 09:15:00,2.13467,2.13467,2.12825,2.13326,45000000.0
2008-12-29 09:20:00,2.13242,2.143,2.12988,2.13474,42000000.0
2008-12-29 09:25:00,2.1312,2.13375,2.12868,2.13312,44000000.0
2008-12-29 09:30:00,2.13544,2.13558,2.12871,2.13107,47000000.0
2008-12-29 09:35:00,2.13682,2.13892,2.13271,2.13453,44000000.0
2008-12-29 09:40:00,2.13862,2.14155,2.13451,2.14023,42000000.0
2008-12-29 09:45:00,2.14203,2.14203,2.13485,2.1386,43000000.0
2008-12-29 09:50:00,2.14719,2.15382,2.14002,2.1471,42000000.0
2008-12-29 09:55:00,2.14513,2.14778,2.13988,2.14054,42000000.0
2008-12-29 10:00:00,2.14172,2.14802,2.13907,2.13969,43000000.0
2008-12-29 10:05:00,2.14168,2.14923,2.13874,2.14038,45000000.0
2008-12-29 10:10:00,2.14799,2.14919,2.13816,2.14609,54000000.0
2008-12-29 10:15:00,2.14453,2.14748,2.13759,2.14611,38000000.0
2008-12-29 10:20:00,2.13915,2.149,2.13763,2.14685,43000000.0
2008-12-29 10:25:00,2.14832,2.14832,2.13858,2.14694,36000000.0
2008-12-29 10:30:00,2.14683,2.14977,2.14625,2.14914,45000000.0
2008-12-29 10:35:00,2.14913,2.1496,2.14828,2.14872,45000000.0
2008-12-29 10:40:00,2.14873,2.14932,2.14821,2.14889,42000000.0
2008-12-29 10:45:00,2.14834,2.15007,2.14829,2.14946,49000000.0
2008-12-29 10:50:00,2.15083,2.15232,2.15022,2.15121,43000000.0
2008-12-29 10:55:00,2.15138,2.15494,2.15075,2.15424,42000000.0
2008-12-29 11:00:00,2.15404,2.15527,2.15147,2.15281,41000000.0
2008-12-29 11:05:00,2.15302,2.1552,2.15211,2.1552,46000000.0
2008-12-29 11:10:00,2.15554,2.15767,2.15544,2.15677,41000000.0
2008-12-29 11:15:00,2.15632,2.16044,2.15632,2.15972,45000000.0
2008-12-29 11:20:00,2.16,2.16017,2.15753,2.15835,37000000.0
2008-12-29 11:25:00,2.15847,2.16084,2.15806,2.16062,45000000.0
2008-12-29 11:30:00,2.16129,2.17284,2.16073,2.16135,38000000.0
2008-12-29 11:35:00,2.16175,2.16413,2.1616,2.16207,51000000.0
2008-12-29 11:40:00,2.16212,2.16405,2.16134,2.16351,45000000.0
2008-12-29 11:45:00,2.16345,2.16371,2.1604,2.16299,48000000.0
2008-12-29 11:50:00,2.16318,2.16368,2.16167,2.16263,48000000.0
2008-12-29 11:55:00,2.16274,2.16284,2.15879,2.15984,35000000.0
2008-12-29 12:00:00,2.15973,2.16131,2.15944,2.16066,40000000.0
2008-12-29 12:05:00,2.1608,2.1608,2.15705,2.15796,48000000.0
2008-12-29 12:10:00,2.15858,2.15987,2.15782,2.15882,40000000.0
2008-12-29 12:15:00,2.15813,2.15973,2.15779,2.15948,46000000.0
2008-12-29 12:20:00,2.15907,2.15926,2.15807,2.15855,47000000.0
2008-12-29 12:25:00,2.15796,2.16163,2.15795,2.16119,46000000.0
2008-12-29 12:30:00,2.1612,2.16283,2.16072,2.16207,49000000.0
2008-12-29 12:35:00,2.16199,2.1646,2.16189,2.16318,41000000.0
2008-12-29 12:40:00,2.16332,2.1654,2.16273,2.1654,42000000.0
2008-12-29 12:45:00,2.16487,2.16505,2.16389,2.16495,47000000.0
2008-12-29 12:50:00,2.16503,2.16814,2.16395,2.16749,46000000.0
2008-12-29 12:55:00,2.16763,2.17147,2.16665,2.1701,44000000.0
2008-12-29 13:00:00,2.17075,2.17232,2.16992,2.17127,42000000.0
2008-12-29 13:05:00,2.17119,2.17121,2.16905,2.1702,42000000.0
2008-12-29 13:10:00,2.16958,2.17011,2.16843,2.16903,50000000.0
2008-12-29 13:15:00,2.16943,2.17113,2.16901,2.17002,45000000.0
2008-12-29 13:20:00,2.1698,2.17118,2.16928,2.17049,45000000.0
2008-12-29 13:25:00,2.17046,2.17186,2.16953,2.17002,46000000.0
2008-12-29 13:30:00,2.16976,2.17061,2.16871,2.16871,38000000.0
2008-12-29 13:35:00,2.16837,2.17082,2.16772,2.16981,43000000.0
2008-12-29 13:40:00,2.16999,2.17084,2.16971,2.17013,44000000.0
2008-12-29 13:45:00,2.17041,2.17121,2.16966,2.16988,51000000.0
2008-12-29 13:50:00,2.16957,2.17252,2.16747,2.17248,47000000.0
2008-12-29 13:55:00,2.17206,2.17231,2.16984,2.17207,42000000.0
2008-12-29 14:00:00,2.17093,2.17187,2.17038,2.17175,46000000.0
2008-12-29 14:05:00,2.17186,2.17366,2.17052,2.17366,45000000.0
2008-12-29 14:10:00,2.17268,2.17345,2.17092,2.17165,46000000.0
2008-12-29 14:15:00,2.17076,2.17115,2.16861,2.16942,45000000.0
2008-12-29 14:20:00,2.16931,2.17112,2.1677,2.17099,42000000.0
2008-12-29 14:25:00,2.16967,2.17105,2.16883,2.16944,43000000.0
2008-12-29 14:30:00,2.16938,2.16943,2.16573,2.16679,43000000.0
2008-12-29 14:35:00,2.16645,2.17011,2.16594,2.16995,42000000.0
2008-12-29 14:40:00,2.16991,2.17005,2.1676,2.16855,47000000.0
2008-12-29 14:45:00,2.16734,2.16855,2.16633,2.16751,47000000.0
2008-12-29 14:50:00,2.16635,2.16712,2.16537,2.16602,46000000.0
2008-12-29 14:55:00,2.16741,2.16769,2.16265,2.16315,43000000.0
2008-12-29 15:00:00,2.16143,2.16601,2.16063,2.16473,42000000.0
2008-12-29 15:05:00,2.16513,2.16584,2.16173,2.1628,44000000.0
2008-12-29 15:10:00,2.16281,2.16283,2.16014,2.16141,47000000.0
2008-12-29 15:15:00,2.16072,2.163,2.16051,2.16063,46000000.0
2008-12-29 15:20:00,2.16046,2.16463,2.16038,2.16386,45000000.0
2008-12-29 15:25:00,2.16358,2.16443,2.16241,2.16307,46000000.0
2008-12-29 15:30:00,2.16288,2.16448,2.16158,2.16267,51000000.0
2008-12-29 15:35:00,2.16127,2.16277,2.15871,2.15907,42000000.0
2008-12-29 15:40:00,2.15946,2.16027,2.15693,2.15799,47000000.0
2008-12-29 15:45:00,2.15729,2.15908,2.15722,2.1575,40000000.0
2008-12-29 15:50:00,2.15633,2.15801,2.15542,2.15555,38000000.0
2008-12-29 15:55:00,2.15541,2.1585,2.15354,2.1585,40000000.0
2008-12-29 16:00:00,2.1569,2.15972,2.1569,2.15873,46000000.0
2008-12-29 16:05:00,2.15819,2.15998,2.1571,2.15732,46000000.0
2008-12-29 16:10:00,2.15734,2.15808,2.15529,2.15569,43000000.0
2008-12-29 16:15:00,2.15605,2.15761,2.15503,2.15597,50000000.0
2008-12-29 16:20:00,2.15704,2.15875,2.15519,2.15739,45000000.0
2008-12-29 16:25:00,2.15864,2.16063,2.157,2.15993,42000000.0
2008-12-29 16:30:00,2.16071,2.16217,2.15887,2.15887,45000000.0
2008-12-29 16:35:00,2.16008,2.16013,2.15716,2.15916,47000000.0
2008-12-29 16:40:00,2.15886,2.16021,2.15731,2.15853,41000000.0
2008-12-29 16:45:00,2.15822,2.15934,2.15515,2.15515,46000000.0
2008-12-29 16:50:00,2.1555,2.16146,2.15525,2.16098,43000000.0
2008-12-29 16:55:00,2.1607,2.16243,2.1585,2.16073,43000000.0
2008-12-29 17:00:00,2.1596,2.16201,2.1596,2.16106,41000000.0
2008-12-29 17:05:00,2.15991,2.1622,2.15853,2.16185,39000000.0
2008-12-29 17:10:00,2.16131,2.16549,2.16109,2.16281,40000000.0
2008-12-29 17:15:00,2.16288,2.16312,2.16082,2.16164,41000000.0
2008-12-29 17:20:00,2.16146,2.16235,2.15678,2.15678,50000000.0
2008-12-29 17:25:00,2.1567,2.15822,2.15608,2.15822,51000000.0
2008-12-29 17:30:00,2.1585,2.1585,2.15511,2.15666,45000000.0
2008-12-29 17:35:00,2.15577,2.15774,2.15577,2.15719,39000000.0
2008-12-29 17:40:00,2.15721,2.16333,2.1342,2.16172,47000000.0
2008-12-29 17:45:00,2.16017,2.16095,2.15842,2.15996,41000000.0
2008-12-29 17:50:00,2.15885,2.1639,2.15873,2.16074,48000000.0
2008-12-29 17:55:00,2.16143,2.16246,2.15822,2.15822,48000000.0
2008-12-29 18:00:00,2.15803,2.16024,2.15745,2.15751,39000000.0
2008-12-29 18:05:00,2.1572,2.16028,2.15641,2.15774,40000000.0
2008-12-29 18:10:00,2.15783,2.16026,2.15718,2.15877,50000000.0
2008-12-29 18:15:00,2.15818,2.15896,2.15357,2.15693,46000000.0
2008-12-29 18:20:00,2.1573,2.1573,2.15374,2.15374,40000000.0
2008-12-29 18:25:00,2.1526,2.15468,2.1526,2.15468,41000000.0
2008-12-29 18:30:00,2.15421,2.15532,2.1491,2.15066,41000000.0
2008-12-29 18:35:00,2.15057,2.15324,2.14972,2.15112,37000000.0
2008-12-29 18:40:00,2.15026,2.15193,2.14809,2.15025,44000000.0
2008-12-29 18:45:00,2.15233,2.15438,2.15159,2.15285,40000000.0
2008-12-29 18:50:00,2.15264,2.15543,2.15102,2.15512,44000000.0
2008-12-29 18:55:00,2.15497,2.15549,2.14841,2.14841,42000000.0
2008-12-29 19:00:00,2.15012,2.15229,2.14838,2.14838,40000000.0
2008-12-29 19:05:00,2.15222,2.15234,2.14637,2.14637,46000000.0
2008-12-29 19:10:00,2.14723,2.14991,2.14531,2.14847,44000000.0
2008-12-29 19:15:00,2.14871,2.14875,2.14414,2.14791,39000000.0
2008-12-29 19:20:00,2.14482,2.14989,2.14482,2.14779,36000000.0
2008-12-29 19:25:00,2.14497,2.14903,2.14464,2.1457,47000000.0
2008-12-29 19:30:00,2.14919,2.1494,2.1451,2.14893,41000000.0
2008-12-29 19:35:00,2.14935,2.15144,2.14526,2.14756,41000000.0
2008-12-29 19:40:00,2.14804,2.15094,2.14606,2.1499,41000000.0
2008-12-29 19:45:00,2.14806,2.14898,2.14335,2.14767,77000000.0
2008-12-29 19:50:00,2.14751,2.14847,2.14262,2.14664,102000000.0
2008-12-29 19:55:00,2.14339,2.14686,2.14238,2.1462,72000000.0
2008-12-29 20:00:00,2.14561,2.14565,2.13871,2.14113,78000000.0
2008-12-29 20:05:00,2.1411,2.14464,2.14082,2.14106,78000000.0
2008-12-29 20:10:00,2.14496,2.14496,2.13761,2.13856,46000000.0
2008-12-29 20:15:00,2.13798,2.14142,2.13798,2.13922,58000000.0
2008-12-29 20:20:00,2.13832,2.1401,2.13813,2.13813,116000000.0
2008-12-29 20:25:00,2.13903,2.14117,2.13836,2.14047,92000000.0
2008-12-29 20:30:00,2.14307,2.14307,2.13733,2.13733,70000000.0
2008-12-29 20:35:00,2.13776,2.13776,2.13034,2.1335,89000000.0
2008-12-29 20:40:00,2.13202,2.13349,2.1316,2.1328,65000000.0
2008-12-29 20:45:00,2.13602,2.13602,2.13189,2.13412,73000000.0
2008-12-29 20:50:00,2.13293,2.13358,2.1217,2.12172,53000000.0
2008-12-29 20:55:00,2.12251,2.12955,2.1217,2.12729,58000000.0
2008-12-29 21:00:00,2.13151,2.13151,2.12389,2.12652,65000000.0
2008-12-29 21:05:00,2.12555,2.1298,2.12538,2.1298,35000000.0
2008-12-29 21:10:00,2.12952,2.13003,2.12515,2.12716,39000000.0
2008-12-29 21:15:00,2.12999,2.12999,2.12569,2.12665,45000000.0
2008-12-29 21:20:00,2.12686,2.13328,2.12686,2.13326,40000000.0
2008-12-29 21:25:00,2.13263,2.13712,2.13263,2.13493,46000000.0
2008-12-29 21:30:00,2.13568,2.13588,2.13405,2.13427,43000000.0
2008-12-29 21:35:00,2.13536,2.13591,2.13331,2.13535,39000000.0
2008-12-29 21:40:00,2.13433,2.13586,2.1342,2.13483,44000000.0
2008-12-29 21:45:00,2.13787,2.13787,2.12992,2.1309,43000000.0
2008-12-29 21:50:00,2.13214,2.13616,2.1308,2.13616,44000000.0
2008-12-29 21:55:00,2.13472,2.13891,2.13472,2.13726,46000000.0
2008-12-29 22:00:00,2.13835,2.13835,2.13576,2.13656,45000000.0
2008-12-29 22:05:00,2.13664,2.13668,2.13319,2.13426,86000000.0
2008-12-29 22:10:00,2.13272,2.13408,2.13175,2.133,53000000.0
2008-12-29 22:15:00,2.13192,2.13555,2.12957,2.13299,78000000.0
2008-12-29 22:20:00,2.1325,2.13361,2.13029,2.13205,57000000.0
2008-12-29 22:25:00,2.13106,2.13165,2.12651,2.12651,59000000.0
2008-12-29 22:30:00,2.12964,2.12964,2.12353,2.12449,94000000.0
2008-12-29 22:35:00,2.12386,2.12437,2.11782,2.11811,46000000.0
2008-12-29 22:40:00,2.11829,2.12186,2.11827,2.12186,46000000.0
2008-12-29 22:45:00,2.12495,2.12495,2.12051,2.12051,38000000.0
2008-12-29 22:50:00,2.12146,2.12146,2.11765,2.11765,57000000.0
2008-12-29 22:55:00,2.11751,2.11932,2.11684,2.11838,42000000.0
2008-12-29 23:00:00,2.11918,2.11918,2.11688,2.11786,46000000.0
2008-12-29 23:05:00,2.11858,2.1196,2.11793,2.11852,43000000.0
2008-12-29 23:10:00,2.11888,2.12008,2.11859,2.11964,45000000.0
2008-12-29 23:15:00,2.12146,2.12146,2.11761,2.11783,38000000.0
2008-12-29 23:20:00,2.11741,2.11877,2.11741,2.11751,47000000.0
2008-12-29 23:25:00,2.11727,2.11824,2.11699,2.11752,40000000.0
2008-12-29 23:30:00,2.11782,2.12075,2.11717,2.11717,48000000.0
2008-12-29 23:35:00,2.11745,2.11836,2.11339,2.11454,41000000.0
2008-12-29 23:40:00,2.11362,2.11634,2.11294,2.11509,41000000.0
2008-12-29 23:45:00,2.11644,2.11644,2.10893,2.11345,42000000.0
2008-12-29 23:50:00,2.11257,2.11532,2.10982,2.10982,44000000.0
2008-12-29 23:55:00,2.10983,2.11365,2.10696,2.10892,42000000.0
2008-12-30 00:00:00,2.11017,2.11862,2.10759,2.11858,44000000.0
2008-12-30 00:05:00,2.11945,2.12232,2.11128,2.11934,38000000.0
2008-12-30 00:10:00,2.11046,2.12089,2.10881,2.1198,43000000.0
2008-12-30 00:15:00,2.11981,2.11994,2.11107,2.11994,37000000.0
2008-12-30 00:20:00,2.11661,2.11978,2.11576,2.1189,44000000.0
2008-12-30 00:25:00,2.11885,2.11896,2.11443,2.11443,43000000.0
2008-12-30 00:30:00,2.1197,2.12039,2.11447,2.12039,39000000.0
2008-12-30 00:35:00,2.11997,2.1205,2.11504,2.11891,42000000.0
2008-12-30 00:40:00,2.11584,2.11847,2.1148,2.11847,30000000.0
2008-12-30 00:45:00,2.12173,2.12173,2.1134,2.11449,49000000.0
2008-12-30 00:50:00,2.11506,2.11804,2.11363,2.1137,38000000.0
2008-12-30 00:55:00,2.11465,2.11906,2.11417,2.11454,35000000.0
2008-12-30 01:00:00,2.12093,2.12093,2.11198,2.11342,43000000.0
2008-12-30 01:05:00,2.11268,2.1151,2.11268,2.11501,43000000.0
2008-12-30 01:10:00,2.1162,2.11733,2.11517,2.11727,41000000.0
2008-12-30 01:15:00,2.11858,2.11913,2.11601,2.11801,40000000.0
2008-12-30 01:20:00,2.12065,2.12599,2.11963,2.12419,38000000.0
2008-12-30 01:25:00,2.12449,2.12913,2.12325,2.12913,45000000.0
2008-12-30 01:30:00,2.1291,2.13267,2.1251,2.1251,50000000.0
2008-12-30 01:35:00,2.12493,2.12609,2.12433,2.1244,37000000.0
2008-12-30 01:40:00,2.12483,2.13181,2.12423,2.12631,38000000.0
2008-12-30 01:45:00,2.12796,2.12796,2.12473,2.12732,42000000.0
2008-12-30 01:50:00,2.12683,2.13425,2.12613,2.12793,44000000.0
2008-12-30 01:55:00,2.1274,2.12998,2.12697,2.12697,37000000.0
2008-12-30 02:00:00,2.12724,2.13069,2.12724,2.13,36000000.0
2008-12-30 02:05:00,2.12961,2.13227,2.12939,2.13095,43000000.0
2008-12-30 02:10:00,2.1307,2.13081,2.12907,2.13022,45000000.0
2008-12-30 02:15:00,2.13064,2.13315,2.12792,2.12984,43000000.0
2008-12-30 02:20:00,2.12847,2.13029,2.12762,2.12917,48000000.0
2008-12-30 02:25:00,2.12878,2.13255,2.12878,2.13209,65000000.0
2008-12-30 02:30:00,2.13818,2.13818,2.1334,2.13571,56000000.0
2008-12-30 02:35:00,2.13441,2.13807,2.13412,2.13548,45000000.0
2008-12-30 02:40:00,2.1349,2.13622,2.13409,2.13428,45000000.0
2008-12-30 02:45:00,2.14073,2.14073,2.13248,2.13248,43000000.0
2008-12-30 02:50:00,2.13198,2.13422,2.12686,2.13139,46000000.0
2008-12-30 02:55:00,2.13152,2.13232,2.13005,2.1316,66000000.0
2008-12-30 03:00:00,2.13316,2.13453,2.13151,2.13298,85000000.0
2008-12-30 03:05:00,2.13319,2.13401,2.13192,2.13279,42000000.0
2008-12-30 03:10:00,2.13363,2.13675,2.13262,2.13656,56000000.0
2008-12-30 03:15:00,2.13584,2.14002,2.13556,2.13795,44000000.0
2008-12-30 03:20:00,2.13759,2.13782,2.1349,2.13498,45000000.0
2008-12-30 03:25:00,2.13612,2.14047,2.13539,2.14047,39000000.0
2008-12-30 03:30:00,2.13964,2.14166,2.13865,2.14055,39000000.0
2008-12-30 03:35:00,2.14093,2.14338,2.13965,2.14302,51000000.0
2008-12-30 03:40:00,2.14178,2.14243,2.1392,2.1392,46000000.0
2008-12-30 03:45:00,2.14009,2.14071,2.13871,2.13896,47000000.0
2008-12-30 03:50:00,2.14167,2.14167,2.13896,2.13923,43000000.0
2008-12-30 03:55:00,2.13904,2.14037,2.13762,2.13779,46000000.0
2008-12-30 04:00:00,2.13747,2.14297,2.13747,2.14297,45000000.0
2008-12-30 04:05:00,2.1415,2.14195,2.13785,2.1388,49000000.0
2008-12-30 04:10:00,2.13765,2.1397,2.13763,2.13958,46000000.0
2008-12-30 04:15:00,2.13754,2.13987,2.13754,2.13947,40000000.0
2008-12-30 04:20:00,2.13829,2.13983,2.13829,2.13902,37000000.0
2008-12-30 04:25:00,2.14001,2.14036,2.13848,2.14036,36000000.0
2008-12-30 04:30:00,2.13839,2.13986,2.13832,2.13832,22000000.0
2008-12-30 04:35:00,2.13822,2.14,2.13822,2.13863,40000000.0
2008-12-30 04:40:00,2.13926,2.14018,2.13812,2.13818,42000000.0
2008-12-30 04:45:00,2.1393,2.13947,2.13713,2.13946,43000000.0
2008-12-30 04:50:00,2.13832,2.13976,2.13807,2.13825,37000000.0
2008-12-30 04:55:00,2.13993,2.14007,2.13845,2.13861,43000000.0
2008-12-30 05:00:00,2.13798,2.14066,2.13798,2.13917,42000000.0
2008-12-30 05:05:00,2.14065,2.14076,2.1391,2.1394,47000000.0
2008-12-30 05:10:00,2.14067,2.14143,2.13932,2.14143,46000000.0
2008-12-30 05:15:00,2.13925,2.14115,2.13925,2.14066,48000000.0
2008-12-30 05:20:00,2.1407,2.1407,2.1391,2.13936,33000000.0
2008-12-30 05:25:00,2.13934,2.14108,2.13906,2.14084,29000000.0
2008-12-30 05:30:00,2.13854,2.14125,2.13853,2.14091,42000000.0
2008-12-30 05:35:00,2.14068,2.14111,2.13904,2.1396,31000000.0
2008-12-30 05:40:00,2.13965,2.14351,2.13957,2.14278,31000000.0
2008-12-30 05:45:00,2.14569,2.14569,2.14087,2.1424,40000000.0
2008-12-30 05:50:00,2.14204,2.14356,2.14071,2.14258,38000000.0
2008-12-30 05:55:00,2.1425,2.14396,2.14219,2.14286,35000000.0
2008-12-30 06:00:00,2.14572,2.14572,2.14104,2.1422,40000000.0
2008-12-30 06:05:00,2.14088,2.14213,2.14037,2.1414,38000000.0
2008-12-30 06:10:00,2.13993,2.14101,2.13823,2.13845,43000000.0
2008-12-30 06:15:00,2.13763,2.13989,2.13763,2.13809,45000000.0
2008-12-30 06:20:00,2.13957,2.13963,2.13783,2.13844,29000000.0
2008-12-30 06:25:00,2.13963,2.13977,2.13804,2.1394,45000000.0
2008-12-30 06:30:00,2.13769,2.13948,2.13769,2.13823,33000000.0
2008-12-30 06:35:00,2.13846,2.13949,2.13591,2.1376,39000000.0
2008-12-30 06:40:00,2.13632,2.13644,2.13625,2.1363,11000000.0
2008-12-30 06:45:00,2.14115,2.14115,2.13638,2.13643,46000000.0
2008-12-30 06:50:00,2.13692,2.13848,2.13692,2.13746,42000000.0
2008-12-30 06:55:00,2.13902,2.13903,2.13751,2.13751,35000000.0
2008-12-30 07:00:00,2.14205,2.14205,2.13758,2.13886,42000000.0
2008-12-30 07:05:00,2.13717,2.13907,2.13717,2.13907,28000000.0
2008-12-30 07:10:00,2.13763,2.13956,2.13763,2.13863,42000000.0
2008-12-30 07:15:00,2.13858,2.13972,2.13771,2.13784,33000000.0
2008-12-30 07:20:00,2.13888,2.13943,2.13766,2.13924,44000000.0
2008-12-30 07:25:00,2.13877,2.1389,2.13709,2.13874,45000000.0
2008-12-30 07:30:00,2.13754,2.13866,2.1369,2.13707,36000000.0
2008-12-30 07:35:00,2.13687,2.13851,2.13454,2.13483,44000000.0
2008-12-30 07:40:00,2.13442,2.1362,2.13439,2.1351,33000000.0
2008-12-30 07:45:00,2.13706,2.13706,2.13492,2.1353,39000000.0
2008-12-30 07:50:00,2.13482,2.13596,2.13383,2.13552,42000000.0
2008-12-30 07:55:00,2.13402,2.13561,2.13401,2.13438,40000000.0
2008-12-30 08:00:00,2.13689,2.13689,2.13375,2.13587,41000000.0
2008-12-30 08:05:00,2.13489,2.13573,2.13395,2.13541,36000000.0
2008-12-30 08:10:00,2.13421,2.13532,2.12953,2.13173,46000000.0
2008-12-30 08:15:00,2.12849,2.12949,2.125,2.12594,47000000.0
2008-12-30 08:20:00,2.1246,2.12673,2.1241,2.12559,43000000.0
2008-12-30 08:25:00,2.12518,2.12616,2.12203,2.12308,44000000.0
2008-12-30 08:30:00,2.12535,2.12863,2.12146,2.12863,45000000.0
2008-12-30 08:35:00,2.12765,2.12965,2.12498,2.1269,50000000.0
2008-12-30 08:40:00,2.12561,2.12933,2.12471,2.12578,47000000.0
2008-12-30 08:45:00,2.12789,2.12789,2.12355,2.12498,47000000.0
2008-12-30 08:50:00,2.12397,2.12554,2.12114,2.12124,46000000.0
2008-12-30 08:55:00,2.12091,2.12253,2.12051,2.12198,47000000.0
2008-12-30 09:00:00,2.12344,2.12465,2.11919,2.12042,41000000.0
2008-12-30 09:05:00,2.12189,2.12961,2.12079,2.12961,45000000.0
2008-12-30 09:10:00,2.12547,2.13093,2.1248,2.12992,43000000.0
2008-12-30 09:15:00,2.12795,2.13103,2.12534,2.12789,45000000.0
2008-12-30 09:20:00,2.13282,2.13282,2.12574,2.13131,42000000.0
2008-12-30 09:25:00,2.13065,2.13254,2.12708,2.12976,44000000.0
2008-12-30 09:30:00,2.12993,2.13465,2.12574,2.13435,47000000.0
2008-12-30 09:35:00,2.12983,2.13315,2.12602,2.13122,44000000.0
2008-12-30 09:40:00,2.12805,2.13245,2.12727,2.13104,42000000.0
2008-12-30 09:45:00,2.13131,2.13651,2.12977,2.13301,43000000.0
2008-12-30 09:50:00,2.13631,2.1393,2.13369,2.13745,42000000.0
2008-12-30 09:55:00,2.13251,2.1377,2.13016,2.13426,42000000.0
2008-12-30 10:00:00,2.13082,2.13627,2.13005,2.13627,43000000.0
2008-12-30 10:05:00,2.13638,2.13866,2.13194,2.13795,45000000.0
2008-12-30 10:10:00,2.13857,2.13857,2.13176,2.1349,54000000.0
2008-12-30 10:15:00,2.13283,2.13823,2.13165,2.13823,38000000.0
2008-12-30 10:20:00,2.13671,2.13789,2.1337,2.1375,43000000.0
2008-12-30 10:25:00,2.13592,2.13935,2.13435,2.13935,36000000.0
2008-12-30 10:30:00,2.1373,2.14144,2.13495,2.14127,45000000.0
2008-12-30 10:35:00,2.13968,2.14145,2.13745,2.13749,45000000.0
2008-12-30 10:40:00,2.1374,2.14009,2.13553,2.13628,42000000.0
2008-12-30 10:45:00,2.13659,2.14385,2.13638,2.14048,49000000.0
2008-12-30 10:50:00,2.14006,2.14391,2.14005,2.1439,43000000.0
2008-12-30 10:55:00,2.14177,2.14736,2.14177,2.14514,42000000.0
2008-12-30 11:00:00,2.14578,2.1489,2.14396,2.14396,41000000.0
2008-12-30 11:05:00,2.14664,2.14726,2.14393,2.14495,46000000.0
2008-12-30 11:10:00,2.1466,2.14761,2.14395,2.14441,41000000.0
2008-12-30 11:15:00,2.1467,2.1485,2.14458,2.1485,45000000.0
2008-12-30 11:20:00,2.14627,2.1485,2.14537,2.14745,37000000.0
2008-12-30 11:25:00,2.14465,2.14808,2.14449,2.14696,45000000.0
2008-12-30 11:30:00,2.14583,2.14716,2.14348,2.14547,38000000.0
2008-12-30 11:35:00,2.14555,2.14925,2.14452,2.14886,51000000.0
2008-12-30 11:40:00,2.14944,2.15084,2.14722,2.14998,45000000.0
2008-12-30 11:45:00,2.14829,2.15083,2.14657,2.14849,48000000.0
2008-12-30 11:50:00,2.14923,2.14978,2.14681,2.14839,48000000.0
2008-12-30 11:55:00,2.14642,2.14829,2.14482,2.14598,35000000.0
2008-12-30 12:00:00,2.14713,2.14919,2.14524,2.14919,40000000.0
2008-12-30 12:05:00,2.14919,2.14941,2.14658,2.14872,48000000.0
2008-12-30 12:10:00,2.14831,2.1503,2.14703,2.1503,40000000.0
2008-12-30 12:15:00,2.1486,2.15038,2.14779,2.15023,46000000.0
2008-12-30 12:20:00,2.14883,2.15065,2.14727,2.15063,47000000.0
2008-12-30 12:25:00,2.14976,2.15075,2.14745,2.14889,46000000.0
2008-12-30 12:30:00,2.14719,2.14979,2.14649,2.14979,49000000.0
2008-12-30 12:35:00,2.14986,2.15286,2.14825,2.15186,41000000.0
2008-12-30 12:40:00,2.15068,2.15216,2.14953,2.15148,42000000.0
2008-12-30 12:45:00,2.1505,2.15325,2.14854,2.15151,47000000.0
2008-12-30 12:50:00,2.15342,2.15504,2.15091,2.15121,46000000.0
2008-12-30 12:55:00,2.15102,2.1539,2.14922,2.15033,44000000.0
2008-12-30 13:00:00,2.14891,2.15121,2.14708,2.14729,42000000.0
2008-12-30 13:05:00,2.14955,2.1509,2.14602,2.15025,42000000.0
2008-12-30 13:10:00,2.151,2.1513,2.1459,2.14772,50000000.0
2008-12-30 13:15:00,2.14681,2.14861,2.14453,2.14552,45000000.0
2008-12-30 13:20:00,2.14759,2.14788,2.14451,2.14753,45000000.0
2008-12-30 13:25:00,2.14805,2.14962,2.1455,2.14789,46000000.0
2008-12-30 13:30:00,2.14682,2.14828,2.14581,2.14721,38000000.0
2008-12-30 13:35:00,2.14705,2.14914,2.14554,2.14733,43000000.0
2008-12-30 13:40:00,2.14686,2.15033,2.1466,2.15022,44000000.0
2008-12-30 13:45:00,2.1484,2.15164,2.14749,2.15095,51000000.0
2008-12-30 13:50:00,2.14839,2.15249,2.14839,2.15247,47000000.0
2008-12-30 13:55:00,2.15288,2.15713,2.14991,2.15675,42000000.0
2008-12-30 14:00:00,2.15691,2.15699,2.15187,2.15479,46000000.0
2008-12-30 14:05:00,2.15396,2.16249,2.15396,2.16055,45000000.0
2008-12-30 14:10:00,2.15767,2.16446,2.15653,2.16113,46000000.0
2008-12-30 14:15:00,2.16273,2.16931,2.16135,2.16931,45000000.0
2008-12-30 14:20:00,2.16857,2.16967,2.16485,2.16497,42000000.0
2008-12-30 14:25:00,2.1667,2.16841,2.16445,2.16472,43000000.0
2008-12-30 14:30:00,2.16498,2.16911,2.16478,2.16765,43000000.0
2008-12-30 14:35:00,2.16589,2.16659,2.16208,2.1651,42000000.0
2008-12-30 14:40:00,2.16357,2.16646,2.16228,2.16619,47000000.0
2008-12-30 14:45:00,2.16628,2.16963,2.16277,2.16963,47000000.0
2008-12-30 14:50:00,2.1675,2.1709,2.16429,2.16576,46000000.0
2008-12-30 14:55:00,2.16589,2.16917,2.1624,2.16315,43000000.0
2008-12-30 15:00:00,2.16157,2.16437,2.16062,2.16119,42000000.0
2008-12-30 15:05:00,2.16306,2.16306,2.15686,2.15788,44000000.0
2008-12-30 15:10:00,2.15903,2.1595,2.15543,2.15685,47000000.0
2008-12-30 15:15:00,2.15635,2.16002,2.15576,2.15783,46000000.0
2008-12-30 15:20:00,2.15759,2.15959,2.1553,2.15547,45000000.0
2008-12-30 15:25:00,2.15747,2.15794,2.15442,2.15794,46000000.0
2008-12-30 15:30:00,2.15574,2.15776,2.15314,2.15567,51000000.0
2008-12-30 15:35:00,2.15417,2.15617,2.15258,2.15291,42000000.0
2008-12-30 15:40:00,2.15456,2.15509,2.15205,2.15276,47000000.0
2008-12-30 15:45:00,2.15358,2.15733,2.15212,2.15493,40000000.0
2008-12-30 15:50:00,2.15498,2.15779,2.15213,2.15514,38000000.0
2008-12-30 15:55:00,2.15536,2.15742,2.15193,2.15382,40000000.0
2008-12-30 16:00:00,2.15516,2.16024,2.15373,2.15949,46000000.0
2008-12-30 16:05:00,2.15842,2.15963,2.15552,2.15919,46000000.0
2008-12-30 16:10:00,2.15967,2.16031,2.15787,2.15986,43000000.0
2008-12-30 16:15:00,2.15807,2.16223,2.15802,2.15818,50000000.0
2008-12-30 16:20:00,2.16,2.16014,2.15686,2.15772,45000000.0
2008-12-30 16:25:00,2.15656,2.15872,2.15583,2.15862,42000000.0
2008-12-30 16:30:00,2.15656,2.15956,2.13373,2.15798,45000000.0
2008-12-30 16:35:00,2.15532,2.1572,2.15202,2.1521,47000000.0
2008-12-30 16:40:00,2.15445,2.15595,2.15176,2.15398,41000000.0
2008-12-30 16:45:00,2.15395,2.1558,2.15286,2.1558,46000000.0
2008-12-30 16:50:00,2.15347,2.15882,2.15346,2.15695,43000000.0
2008-12-30 16:55:00,2.15514,2.15631,2.1494,2.14969,43000000.0
2008-12-30 17:00:00,2.1504,2.15298,2.15022,2.15241,41000000.0
2008-12-30 17:05:00,2.15268,2.1541,2.15018,2.1541,39000000.0
2008-12-30 17:10:00,2.15187,2.1552,2.15077,2.1522,40000000.0
2008-12-30 17:15:00,2.15091,2.15539,2.14996,2.15489,41000000.0
2008-12-30 17:20:00,2.1541,2.1541,2.14938,2.15184,50000000.0
2008-12-30 17:25:00,2.15161,2.15253,2.14758,2.15253,51000000.0
2008-12-30 17:30:00,2.15156,2.15346,2.14978,2.15191,45000000.0
2008-12-30 17:35:00,2.15142,2.15423,2.14866,2.15349,39000000.0
2008-12-30 17:40:00,2.15252,2.15764,2.15236,2.15566,47000000.0
2008-12-30 17:45:00,2.15471,2.15545,2.14953,2.15242,41000000.0
2008-12-30 17:50:00,2.14971,2.15418,2.14938,2.1528,48000000.0
2008-12-30 17:55:00,2.15162,2.15521,2.15026,2.15392,48000000.0
2008-12-30 18:00:00,2.15399,2.15521,2.15013,2.15191,39000000.0
2008-12-30 18:05:00,2.15141,2.15204,2.14852,2.14948,40000000.0
2008-12-30 18:10:00,2.15,2.15267,2.14886,2.14997,50000000.0
2008-12-30 18:15:00,2.14845,2.15015,2.1468,2.15015,46000000.0
2008-12-30 18:20:00,2.14788,2.15114,2.14783,2.15003,40000000.0
2008-12-30 18:25:00,2.15033,2.15037,2.14719,2.15034,41000000.0
2008-12-30 18:30:00,2.14886,2.15076,2.14829,2.15044,41000000.0
2008-12-30 18:35:00,2.14809,2.15149,2.14799,2.15149,37000000.0
2008-12-30 18:40:00,2.15061,2.15094,2.14696,2.14696,44000000.0
2008-12-30 18:45:00,2.14768,2.14989,2.14687,2.14791,40000000.0
2008-12-30 18:50:00,2.14931,2.15053,2.14717,2.15045,44000000.0
2008-12-30 18:55:00,2.1507,2.15089,2.14431,2.14552,42000000.0
2008-12-30 19:00:00,2.14352,2.14766,2.14346,2.14731,40000000.0
2008-12-30 19:05:00,2.14548,2.15039,2.14548,2.15039,46000000.0
2008-12-30 19:10:00,2.14845,2.15307,2.14845,2.15267,44000000.0
2008-12-30 19:15:00,2.15242,2.15242,2.14904,2.15129,39000000.0
2008-12-30 19:20:00,2.14932,2.15191,2.1481,2.15116,36000000.0
2008-12-30 19:25:00,2.14978,2.15175,2.14765,2.14765,47000000.0
2008-12-30 19:30:00,2.1477,2.15207,2.14763,2.15207,41000000.0
2008-12-30 19:35:00,2.15158,2.15158,2.14769,2.15,41000000.0
2008-12-30 19:40:00,2.14965,2.15118,2.14469,2.14594,41000000.0
2008-12-30 19:45:00,2.14779,2.15037,2.14407,2.15009,77000000.0
2008-12-30 19:50:00,2.14448,2.15021,2.14418,2.15021,102000000.0
2008-12-30 19:55:00,2.15008,2.15027,2.14321,2.14884,72000000.0
2008-12-30 20:00:00,2.14601,2.14894,2.14393,2.14885,78000000.0
2008-12-30 20:05:00,2.14363,2.14937,2.14363,2.14909,78000000.0
2008-12-30 20:10:00,2.1448,2.14975,2.14378,2.14975,46000000.0
2008-12-30 20:15:00,2.14891,2.15088,2.14486,2.15088,56000000.0
2008-12-30 20:20:00,2.14597,2.15104,2.14495,2.15039,116000000.0
2008-12-30 20:25:00,2.14656,2.15083,2.14452,2.14462,92000000.0
2008-12-30 20:30:00,2.14884,2.14957,2.14505,2.14922,70000000.0
2008-12-30 20:35:00,2.14592,2.14952,2.14432,2.14902,89000000.0
2008-12-30 20:40:00,2.1493,2.1493,2.14279,2.14785,60000000.0
2008-12-30 20:45:00,2.14873,2.14906,2.14307,2.14692,70000000.0
2008-12-30 20:50:00,2.14229,2.1481,2.14229,2.14786,55000000.0
2008-12-30 20:55:00,2.14263,2.14816,2.14237,2.1475,51000000.0
2008-12-30 21:00:00,2.14785,2.14934,2.14332,2.14892,65000000.0
2008-12-30 21:05:00,2.14771,2.14877,2.14484,2.14865,44000000.0
2008-12-30 21:10:00,2.14339,2.14871,2.14216,2.14696,39000000.0
2008-12-30 21:15:00,2.14823,2.14836,2.14232,2.14267,45000000.0
2008-12-30 21:20:00,2.14244,2.14915,2.14244,2.14837,40000000.0
2008-12-30 21:25:00,2.14727,2.14847,2.14314,2.14314,46000000.0
2008-12-30 21:30:00,2.14789,2.14829,2.14288,2.14756,43000000.0
2008-12-30 21:35:00,2.14307,2.14802,2.14288,2.14698,23000000.0
2008-12-30 21:40:00,2.14271,2.14888,2.14257,2.14653,44000000.0
2008-12-30 21:45:00,2.14809,2.14809,2.14268,2.14803,43000000.0
2008-12-30 21:50:00,2.14806,2.14806,2.14189,2.14562,44000000.0
2008-12-30 21:55:00,2.14186,2.14512,2.13882,2.14284,46000000.0
2008-12-30 22:00:00,2.14229,2.14408,2.1384,2.14408,54000000.0
2008-12-30 22:05:00,2.14491,2.14491,2.13939,2.14251,86000000.0
2008-12-30 22:10:00,2.14281,2.14297,2.13898,2.13898,53000000.0
2008-12-30 22:15:00,2.14306,2.14306,2.13796,2.1414,78000000.0
2008-12-30 22:20:00,2.14178,2.14178,2.13818,2.14125,47000000.0
2008-12-30 22:25:00,2.14199,2.1424,2.1383,2.14122,59000000.0
2008-12-30 22:30:00,2.14254,2.14254,2.13649,2.13899,94000000.0
2008-12-30 22:35:00,2.1364,2.14158,2.1364,2.1415,46000000.0
2008-12-30 22:40:00,2.13876,2.14182,2.13738,2.14003,46000000.0
2008-12-30 22:45:00,2.14047,2.14088,2.13691,2.1406,36000000.0
2008-12-30 22:50:00,2.13672,2.1406,2.13672,2.1368,57000000.0
2008-12-30 22:55:00,2.13946,2.13981,2.13534,2.13887,42000000.0
2008-12-30 23:00:00,2.13882,2.13882,2.13461,2.13863,46000000.0
2008-12-30 23:05:00,2.13468,2.13895,2.13459,2.13558,43000000.0
2008-12-30 23:10:00,2.13911,2.1396,2.13562,2.13937,45000000.0
2008-12-30 23:15:00,2.13945,2.13945,2.13613,2.13933,38000000.0
2008-12-30 23:20:00,2.13975,2.14006,2.13577,2.13991,36000000.0
2008-12-30 23:25:00,2.13733,2.1401,2.13659,2.13954,33000000.0
2008-12-30 23:30:00,2.13938,2.13956,2.13579,2.1361,39000000.0
2008-12-30 23:35:00,2.13674,2.13981,2.13563,2.13909,41000000.0
2008-12-30 23:40:00,2.13658,2.13997,2.13579,2.13932,33000000.0
2008-12-30 23:45:00,2.13939,2.13968,2.13613,2.13916,35000000.0
2008-12-30 23:50:00,2.13652,2.13881,2.13495,2.13843,44000000.0
2008-12-30 23:55:00,2.13486,2.13792,2.13441,2.13781,42000000.0
2008-12-31 00:00:00,2.13848,2.14121,2.13518,2.14115,44000000.0
2008-12-31 00:05:00,2.14128,2.14458,2.13712,2.14458,38000000.0
2008-12-31 00:10:00,2.14016,2.14467,2.13751,2.14254,43000000.0
2008-12-31 00:15:00,2.14216,2.1438,2.13879,2.14161,34000000.0
2008-12-31 00:20:00,2.13977,2.14134,2.13935,2.13935,24000000.0
2008-12-31 00:25:00,2.13956,2.14417,2.13956,2.14417,43000000.0
2008-12-31 00:30:00,2.14675,2.14675,2.1419,2.14253,31000000.0
2008-12-31 00:35:00,2.14444,2.14444,2.14232,2.14419,16000000.0
2008-12-31 00:40:00,2.14217,2.14451,2.14179,2.14432,48000000.0
2008-12-31 00:45:00,2.14695,2.14695,2.14215,2.14425,23000000.0
2008-12-31 00:50:00,2.14283,2.14416,2.14178,2.14359,33000000.0
2008-12-31 00:55:00,2.14209,2.14458,2.14179,2.14453,24000000.0
2008-12-31 01:00:00,2.14683,2.14747,2.14282,2.14741,43000000.0
2008-12-31 01:05:00,2.14501,2.14765,2.14501,2.14754,36000000.0
2008-12-31 01:10:00,2.14727,2.14734,2.14434,2.14435,34000000.0
2008-12-31 01:15:00,2.14976,2.14976,2.14343,2.14343,40000000.0
2008-12-31 01:20:00,2.14331,2.14525,2.14307,2.14307,38000000.0
2008-12-31 01:25:00,2.14312,2.14539,2.143,2.14497,26000000.0
2008-12-31 01:30:00,2.14757,2.14884,2.14297,2.14884,50000000.0
2008-12-31 01:35:00,2.1462,2.14874,2.14562,2.1466,45000000.0
2008-12-31 01:40:00,2.14682,2.15076,2.14466,2.15072,38000000.0
2008-12-31 01:45:00,2.14578,2.14801,2.14536,2.14733,32000000.0
2008-12-31 01:50:00,2.1453,2.14761,2.1453,2.14743,25000000.0
2008-12-31 01:55:00,2.146,2.14957,2.14593,2.14944,37000000.0
2008-12-31 02:00:00,2.14837,2.14871,2.14611,2.14697,36000000.0
2008-12-31 02:05:00,2.1485,2.14976,2.1468,2.14744,43000000.0
2008-12-31 02:10:00,2.148,2.15167,2.14696,2.15167,45000000.0
2008-12-31 02:15:00,2.14728,2.14896,2.14567,2.14807,43000000.0
2008-12-31 02:20:00,2.14797,2.14797,2.14541,2.14541,37000000.0
2008-12-31 02:25:00,2.14534,2.14709,2.14439,2.14695,65000000.0
2008-12-31 02:30:00,2.14964,2.14964,2.1451,2.14719,43000000.0
2008-12-31 02:35:00,2.14497,2.14875,2.14497,2.14628,35000000.0
2008-12-31 02:40:00,2.14777,2.15074,2.146,2.15074,40000000.0
2008-12-31 02:45:00,2.14604,2.14856,2.14572,2.14828,35000000.0
2008-12-31 02:50:00,2.14633,2.14827,2.14557,2.14769,35000000.0
2008-12-31 02:55:00,2.14601,2.14836,2.14601,2.14786,66000000.0
2008-12-31 03:00:00,2.15095,2.15097,2.14529,2.14531,85000000.0
2008-12-31 03:05:00,2.14722,2.14737,2.14524,2.14666,25000000.0
2008-12-31 03:10:00,2.14454,2.14643,2.14232,2.14468,56000000.0
2008-12-31 03:15:00,2.1466,2.1466,2.14285,2.14294,42000000.0
2008-12-31 03:20:00,2.14303,2.14571,2.1429,2.14568,16000000.0
2008-12-31 03:25:00,2.14395,2.14595,2.14342,2.14584,38000000.0
2008-12-31 03:30:00,2.14766,2.14766,2.14339,2.14486,39000000.0
2008-12-31 03:35:00,2.14657,2.14682,2.1438,2.14582,28000000.0
2008-12-31 03:40:00,2.14384,2.14585,2.14333,2.14333,22000000.0
2008-12-31 03:45:00,2.14808,2.14808,2.14238,2.1449,47000000.0
2008-12-31 03:50:00,2.14325,2.1454,2.14266,2.14291,35000000.0
2008-12-31 03:55:00,2.14286,2.14503,2.14251,2.14417,46000000.0
2008-12-31 04:00:00,2.14677,2.14677,2.14056,2.14264,45000000.0
2008-12-31 04:05:00,2.13981,2.14167,2.1393,2.13975,49000000.0
2008-12-31 04:10:00,2.13973,2.14214,2.13948,2.14021,46000000.0
2008-12-31 04:15:00,2.14451,2.14451,2.14031,2.14186,40000000.0
2008-12-31 04:20:00,2.14015,2.14245,2.14005,2.14045,23000000.0
2008-12-31 04:25:00,2.14047,2.14256,2.1398,2.14005,36000000.0
2008-12-31 04:30:00,2.14395,2.14395,2.13979,2.14138,32000000.0
2008-12-31 04:35:00,2.13977,2.14063,2.13534,2.13606,40000000.0
2008-12-31 04:40:00,2.13508,2.13817,2.13491,2.13711,42000000.0
2008-12-31 04:45:00,2.13963,2.13963,2.1347,2.13669,43000000.0
2008-12-31 04:50:00,2.13474,2.13687,2.13439,2.13618,44000000.0
2008-12-31 04:55:00,2.13445,2.1363,2.13328,2.13627,43000000.0
2008-12-31 05:00:00,2.13873,2.13873,2.13501,2.13632,53000000.0
2008-12-31 05:05:00,2.13637,2.13817,2.13462,2.13482,47000000.0
2008-12-31 05:10:00,2.13476,2.13723,2.13452,2.13723,46000000.0
2008-12-31 05:15:00,2.13956,2.13956,2.13602,2.13708,41000000.0
2008-12-31 05:20:00,2.13762,2.13942,2.13663,2.13747,44000000.0
2008-12-31 05:25:00,2.13751,2.13967,2.13678,2.13877,43000000.0
2008-12-31 05:30:00,2.14092,2.14092,2.1361,2.13847,42000000.0
2008-12-31 05:35:00,2.13676,2.13927,2.13643,2.13919,35000000.0
2008-12-31 05:40:00,2.13694,2.14034,2.13659,2.14034,32000000.0
2008-12-31 05:45:00,2.14261,2.14261,2.13823,2.14063,31000000.0
2008-12-31 05:50:00,2.13898,2.14004,2.13679,2.13882,38000000.0
2008-12-31 05:55:00,2.13873,2.1398,2.13725,2.13775,27000000.0
2008-12-31 06:00:00,2.14048,2.14048,2.13706,2.13854,33000000.0
2008-12-31 06:05:00,2.13897,2.14046,2.13847,2.14034,23000000.0
2008-12-31 06:10:00,2.13806,2.14044,2.13771,2.14044,35000000.0
2008-12-31 06:15:00,2.14257,2.14257,2.1379,2.13982,45000000.0
2008-12-31 06:20:00,2.13796,2.14129,2.1377,2.14043,48000000.0
2008-12-31 06:25:00,2.13863,2.14105,2.13832,2.14055,45000000.0
2008-12-31 06:30:00,2.14343,2.14356,2.13924,2.14137,45000000.0
2008-12-31 06:35:00,2.14094,2.14135,2.13878,2.13938,39000000.0
2008-12-31 06:40:00,2.13957,2.1439,2.13928,2.1439,40000000.0
2008-12-31 06:45:00,2.13978,2.1412,2.13847,2.14098,37000000.0
2008-12-31 06:50:00,2.13914,2.14138,2.13914,2.13926,32000000.0
2008-12-31 06:55:00,2.13913,2.14075,2.13884,2.14054,26000000.0
2008-12-31 07:00:00,2.14366,2.14367,2.1384,2.13876,34000000.0
2008-12-31 07:05:00,2.13881,2.14099,2.13881,2.14099,18000000.0
2008-12-31 07:10:00,2.13909,2.14035,2.13886,2.14035,17000000.0
2008-12-31 07:15:00,2.14335,2.14335,2.13782,2.13942,40000000.0
2008-12-31 07:20:00,2.13976,2.13985,2.1378,2.13933,18000000.0
2008-12-31 07:25:00,2.13766,2.13959,2.13766,2.13959,10000000.0
2008-12-31 07:30:00,2.14189,2.14189,2.13788,2.14031,45000000.0
2008-12-31 07:35:00,2.13846,2.14048,2.13838,2.14035,25000000.0
2008-12-31 07:40:00,2.13838,2.13939,2.13712,2.13712,27000000.0
2008-12-31 07:45:00,2.14066,2.14066,2.13723,2.13996,39000000.0
2008-12-31 07:50:00,2.13796,2.14006,2.13723,2.14006,33000000.0
2008-12-31 07:55:00,2.13943,2.13963,2.13734,2.13792,33000000.0
2008-12-31 08:00:00,2.14295,2.14296,2.13729,2.13729,15000000.0
2008-12-31 08:05:00,2.13769,2.1403,2.13769,2.14,36000000.0
2008-12-31 08:10:00,2.13821,2.1404,2.13784,2.1385,36000000.0
2008-12-31 08:15:00,2.14135,2.14135,2.1384,2.13846,26000000.0
2008-12-31 08:20:00,2.13863,2.14109,2.13848,2.14084,34000000.0
2008-12-31 08:25:00,2.13919,2.14123,2.13895,2.13895,44000000.0
2008-12-31 08:30:00,2.14242,2.14242,2.13898,2.14051,45000000.0
2008-12-31 08:35:00,2.13882,2.14101,2.13845,2.1401,50000000.0
2008-12-31 08:40:00,2.14156,2.14177,2.13885,2.14135,47000000.0
2008-12-31 08:45:00,2.14265,2.14265,2.13582,2.13819,47000000.0
2008-12-31 08:50:00,2.13931,2.1442,2.13835,2.14218,46000000.0
2008-12-31 08:55:00,2.14348,2.14512,2.14146,2.14155,47000000.0
2008-12-31 09:00:00,2.14358,2.14358,2.13689,2.13689,41000000.0
2008-12-31 09:05:00,2.13708,2.14006,2.13696,2.13848,45000000.0
2008-12-31 09:10:00,2.13634,2.1386,2.13587,2.13587,43000000.0
2008-12-31 09:15:00,2.13939,2.13939,2.13601,2.13734,45000000.0
2008-12-31 09:20:00,2.13975,2.13975,2.13553,2.13563,42000000.0
2008-12-31 09:25:00,2.1378,2.1378,2.13206,2.13612,44000000.0
2008-12-31 09:30:00,2.13553,2.13746,2.13352,2.13677,47000000.0
2008-12-31 09:35:00,2.13469,2.13654,2.13369,2.1343,44000000.0
2008-12-31 09:40:00,2.13392,2.1386,2.13389,2.1386,42000000.0
2008-12-31 09:45:00,2.13876,2.13944,2.13249,2.13688,43000000.0
2008-12-31 09:50:00,2.13343,2.13824,2.13138,2.13138,42000000.0
2008-12-31 09:55:00,2.13235,2.13649,2.13129,2.13129,42000000.0
2008-12-31 10:00:00,2.13555,2.13775,2.13176,2.13653,43000000.0
2008-12-31 10:05:00,2.13279,2.14281,2.13226,2.1389,45000000.0
2008-12-31 10:10:00,2.13848,2.14163,2.13527,2.13798,54000000.0
2008-12-31 10:15:00,2.14164,2.14269,2.13604,2.14161,38000000.0
2008-12-31 10:20:00,2.13799,2.14236,2.1359,2.13902,43000000.0
2008-12-31 10:25:00,2.1409,2.14464,2.13842,2.14461,36000000.0
2008-12-31 10:30:00,2.14204,2.14532,2.13861,2.13959,45000000.0
2008-12-31 10:35:00,2.13909,2.14617,2.13909,2.14105,45000000.0
2008-12-31 10:40:00,2.1415,2.14707,2.13969,2.14707,42000000.0
2008-12-31 10:45:00,2.14512,2.14836,2.14197,2.14836,49000000.0
2008-12-31 10:50:00,2.14687,2.15097,2.14532,2.15033,43000000.0
2008-12-31 10:55:00,2.14532,2.14997,2.14327,2.1456,42000000.0
2008-12-31 11:00:00,2.1472,2.15076,2.14409,2.1501,41000000.0
2008-12-31 11:05:00,2.15081,2.15081,2.14035,2.14086,46000000.0
2008-12-31 11:10:00,2.14156,2.14596,2.13915,2.13916,41000000.0
2008-12-31 11:15:00,2.14271,2.14762,2.13773,2.14113,45000000.0
2008-12-31 11:20:00,2.14271,2.14859,2.1408,2.14085,37000000.0
2008-12-31 11:25:00,2.14076,2.14746,2.14074,2.14232,45000000.0
2008-12-31 11:30:00,2.14589,2.14767,2.14173,2.14219,38000000.0
2008-12-31 11:35:00,2.14775,2.14793,2.1423,2.14574,51000000.0
2008-12-31 11:40:00,2.14261,2.14734,2.14092,2.14152,45000000.0
2008-12-31 11:45:00,2.14607,2.14892,2.14212,2.14781,48000000.0
2008-12-31 11:50:00,2.14327,2.14958,2.14318,2.14563,48000000.0
2008-12-31 11:55:00,2.15046,2.15179,2.14416,2.14893,35000000.0
2008-12-31 12:00:00,2.15062,2.15353,2.14735,2.15265,40000000.0
2008-12-31 12:05:00,2.14731,2.15254,2.14731,2.15132,48000000.0
2008-12-31 12:10:00,2.14973,2.15233,2.14711,2.14778,40000000.0
2008-12-31 12:15:00,2.14818,2.15104,2.14482,2.15104,46000000.0
2008-12-31 12:20:00,2.15112,2.15115,2.14755,2.14928,47000000.0
2008-12-31 12:25:00,2.14925,2.15034,2.14694,2.14818,46000000.0
2008-12-31 12:30:00,2.14719,2.14776,2.14499,2.14773,49000000.0
2008-12-31 12:35:00,2.14579,2.14786,2.14419,2.14419,41000000.0
2008-12-31 12:40:00,2.14446,2.14689,2.14189,2.14442,42000000.0
2008-12-31 12:45:00,2.14404,2.14543,2.14187,2.14392,47000000.0
2008-12-31 12:50:00,2.14206,2.14409,2.14109,2.14208,46000000.0
2008-12-31 12:55:00,2.14165,2.144,2.14016,2.144,44000000.0
2008-12-31 13:00:00,2.14242,2.14459,2.14088,2.14459,42000000.0
2008-12-31 13:05:00,2.14239,2.14701,2.14239,2.14604,42000000.0
2008-12-31 13:10:00,2.14426,2.14745,2.14366,2.14545,50000000.0
2008-12-31 13:15:00,2.1464,2.14785,2.14351,2.1458,45000000.0
2008-12-31 13:20:00,2.14797,2.14846,2.14419,2.14419,45000000.0
2008-12-31 13:25:00,2.14483,2.14935,2.14483,2.14738,46000000.0
2008-12-31 13:30:00,2.1493,2.15246,2.14727,2.15217,38000000.0
2008-12-31 13:35:00,2.15125,2.15168,2.14554,2.14672,43000000.0
2008-12-31 13:40:00,2.14569,2.14856,2.14321,2.14587,44000000.0
2008-12-31 13:45:00,2.14566,2.14943,2.14252,2.14801,51000000.0
2008-12-31 13:50:00,2.14836,2.15114,2.14759,2.14851,47000000.0
2008-12-31 13:55:00,2.15011,2.1633,2.14453,2.14763,42000000.0
2008-12-31 14:00:00,2.1498,2.16298,2.14719,2.15393,46000000.0
2008-12-31 14:05:00,2.15177,2.15455,2.14918,2.14918,45000000.0
2008-12-31 14:10:00,2.15106,2.15133,2.14739,2.14933,46000000.0
2008-12-31 14:15:00,2.14836,2.15165,2.14622,2.14801,45000000.0
2008-12-31 14:20:00,2.1488,2.1497,2.14535,2.14817,42000000.0
2008-12-31 14:25:00,2.14677,2.14926,2.14556,2.14846,43000000.0
2008-12-31 14:30:00,2.14767,2.14982,2.14549,2.14766,43000000.0
2008-12-31 14:35:00,2.14544,2.14767,2.14488,2.14705,42000000.0
2008-12-31 14:40:00,2.14536,2.14724,2.14402,2.14662,47000000.0
2008-12-31 14:45:00,2.14625,2.15416,2.14463,2.14832,47000000.0
2008-12-31 14:50:00,2.15071,2.15071,2.14444,2.14642,46000000.0
2008-12-31 14:55:00,2.14894,2.14933,2.1462,2.14904,43000000.0
2008-12-31 15:00:00,2.14729,2.14916,2.14567,2.1479,42000000.0
2008-12-31 15:05:00,2.14825,2.14851,2.14405,2.1444,44000000.0
2008-12-31 15:10:00,2.1436,2.14693,2.14106,2.14355,47000000.0
2008-12-31 15:15:00,2.14488,2.14581,2.13394,2.13575,46000000.0
2008-12-31 15:20:00,2.13346,2.13634,2.12949,2.12949,45000000.0
2008-12-31 15:25:00,2.13034,2.13124,2.1269,2.12891,46000000.0
2008-12-31 15:30:00,2.12803,2.13074,2.12566,2.12968,51000000.0
2008-12-31 15:35:00,2.12945,2.13282,2.12903,2.1327,42000000.0
2008-12-31 15:40:00,2.12997,2.13214,2.12851,2.1308,47000000.0
2008-12-31 15:45:00,2.12909,2.13381,2.12869,2.13178,40000000.0
2008-12-31 15:50:00,2.1334,2.13745,2.13255,2.13555,38000000.0
2008-12-31 15:55:00,2.13341,2.13603,2.12986,2.13228,40000000.0
2008-12-31 16:00:00,2.13137,2.13635,2.13075,2.13494,46000000.0
2008-12-31 16:05:00,2.13503,2.13794,2.13143,2.13478,46000000.0
2008-12-31 16:10:00,2.13571,2.1382,2.13197,2.13426,43000000.0
2008-12-31 16:15:00,2.13512,2.13864,2.1331,2.13704,50000000.0
2008-12-31 16:20:00,2.14006,2.14054,2.13661,2.13848,45000000.0
2008-12-31 16:25:00,2.13829,2.14448,2.13795,2.14435,42000000.0
2008-12-31 16:30:00,2.14318,2.14811,2.14252,2.14811,45000000.0
2008-12-31 16:35:00,2.14567,2.15567,2.14481,2.15389,47000000.0
2008-12-31 16:40:00,2.1557,2.1557,2.14477,2.14827,41000000.0
2008-12-31 16:45:00,2.14743,2.14766,2.14257,2.14419,46000000.0
2008-12-31 16:50:00,2.1444,2.14954,2.1444,2.14848,43000000.0
2008-12-31 16:55:00,2.15234,2.15237,2.14704,2.14906,43000000.0
2008-12-31 17:00:00,2.14752,2.15257,2.14746,2.15001,41000000.0
2008-12-31 17:05:00,2.15053,2.15278,2.14901,2.14901,39000000.0
2008-12-31 17:10:00,2.15039,2.15111,2.14718,2.14737,40000000.0
2008-12-31 17:15:00,2.15083,2.15229,2.1458,2.1458,41000000.0
2008-12-31 17:20:00,2.1452,2.15483,2.1452,2.15268,50000000.0
2008-12-31 17:25:00,2.15454,2.15454,2.15107,2.15173,51000000.0
2008-12-31 17:30:00,2.15137,2.15472,2.1499,2.15097,45000000.0
2008-12-31 17:35:00,2.1518,2.15491,2.15015,2.15398,39000000.0
2008-12-31 17:40:00,2.15163,2.15359,2.15031,2.15336,47000000.0
2008-12-31 17:45:00,2.15018,2.15225,2.14795,2.14894,41000000.0
2008-12-31 17:50:00,2.14522,2.14664,2.14265,2.14545,48000000.0
2008-12-31 17:55:00,2.14293,2.14836,2.13981,2.14282,48000000.0
2008-12-31 18:00:00,2.14554,2.14608,2.14089,2.14608,39000000.0
2008-12-31 18:05:00,2.14597,2.1473,2.13949,2.14217,40000000.0
2008-12-31 18:10:00,2.1406,2.145,2.13991,2.14496,50000000.0
2008-12-31 18:15:00,2.14374,2.14937,2.14314,2.14472,46000000.0
2008-12-31 18:20:00,2.14354,2.15016,2.14354,2.15,40000000.0
2008-12-31 18:25:00,2.15008,2.15207,2.14561,2.15207,41000000.0
2008-12-31 18:30:00,2.15129,2.15216,2.14872,2.14904,41000000.0
2008-12-31 18:35:00,2.15132,2.15171,2.14269,2.14444,37000000.0
2008-12-31 18:40:00,2.14295,2.15062,2.14295,2.14871,44000000.0
2008-12-31 18:45:00,2.14778,2.14889,2.14138,2.14523,40000000.0
2008-12-31 18:50:00,2.14296,2.14606,2.1423,2.1457,44000000.0
2008-12-31 18:55:00,2.14501,2.14738,2.13851,2.13851,42000000.0
2008-12-31 19:00:00,2.1406,2.14505,2.13874,2.13883,40000000.0
2008-12-31 19:05:00,2.14273,2.14505,2.13609,2.14293,46000000.0
2008-12-31 19:10:00,2.13801,2.14892,2.13769,2.14892,44000000.0
2008-12-31 19:15:00,2.14647,2.14724,2.13305,2.1394,39000000.0
2008-12-31 19:20:00,2.13497,2.13993,2.13483,2.13546,36000000.0
2008-12-31 19:25:00,2.134,2.13936,2.13356,2.13932,47000000.0
2008-12-31 19:30:00,2.13806,2.14276,2.13404,2.13861,41000000.0
2008-12-31 19:35:00,2.14327,2.14327,2.13547,2.14158,41000000.0
2008-12-31 19:40:00,2.13669,2.14352,2.1359,2.14263,41000000.0
2008-12-31 19:45:00,2.14336,2.14361,2.13694,2.14167,77000000.0
2008-12-31 19:50:00,2.13771,2.14412,2.13771,2.14372,102000000.0
2008-12-31 19:55:00,2.13895,2.14509,2.13769,2.13968,72000000.0
2008-12-31 20:00:00,2.14089,2.14606,2.13991,2.14082,78000000.0
2008-12-31 20:05:00,2.13728,2.14107,2.13482,2.13938,78000000.0
2008-12-31 20:10:00,2.13577,2.13928,2.13389,2.13419,46000000.0
2008-12-31 20:15:00,2.13417,2.13878,2.13331,2.1384,60000000.0
2008-12-31 20:20:00,2.13338,2.13864,2.13284,2.13821,116000000.0
2008-12-31 20:25:00,2.13314,2.13508,2.13314,2.13426,92000000.0
2008-12-31 20:30:00,2.13741,2.13741,2.13448,2.13666,70000000.0
2008-12-31 20:35:00,2.13781,2.13896,2.13426,2.13433,91000000.0
2008-12-31 20:40:00,2.13431,2.13462,2.13324,2.13324,51000000.0
2008-12-31 20:45:00,2.14093,2.14093,2.13306,2.13322,74000000.0
2008-12-31 20:50:00,2.13286,2.13307,2.12782,2.12927,52000000.0
2008-12-31 20:55:00,2.12935,2.13124,2.12935,2.13057,52000000.0
2008-12-31 21:00:00,2.13411,2.13411,2.13083,2.1319,65000000.0
2008-12-31 21:05:00,2.13208,2.13449,2.13199,2.13378,38000000.0
2008-12-31 21:10:00,2.13371,2.13496,2.13371,2.1344,39000000.0
2008-12-31 21:15:00,2.1419,2.1419,2.13291,2.13294,44000000.0
2008-12-31 21:20:00,2.13261,2.13496,2.13168,2.13314,40000000.0
2008-12-31 21:25:00,2.13335,2.13374,2.13276,2.13362,46000000.0
2008-12-31 21:30:00,2.14142,2.14142,2.13429,2.13444,43000000.0
2008-12-31 21:35:00,2.13455,2.13555,2.13416,2.13469,39000000.0
2008-12-31 21:40:00,2.13481,2.13509,2.13438,2.13438,44000000.0
2008-12-31 21:45:00,2.13671,2.1471,2.13089,2.13108,43000000.0
2008-12-31 21:50:00,2.13095,2.13101,2.12923,2.13068,44000000.0
2008-12-31 21:55:00,2.13082,2.13286,2.13015,2.13286,46000000.0
2008-12-31 22:00:00,2.14038,2.14038,2.13314,2.13451,54000000.0
2008-12-31 22:05:00,2.1352,2.13628,2.13508,2.13547,86000000.0
2008-12-31 22:10:00,2.13525,2.13582,2.13495,2.13558,36000000.0
2008-12-31 22:15:00,2.14364,2.14377,2.13493,2.13505,63000000.0
2008-12-31 22:20:00,2.13489,2.13591,2.13396,2.13586,36000000.0
2008-12-31 22:25:00,2.13625,2.13826,2.13592,2.1362,52000000.0
2008-12-31 22:30:00,2.13967,2.13967,2.13605,2.13635,57000000.0
2008-12-31 22:35:00,2.13573,2.14556,2.13534,2.14556,27000000.0
2008-12-31 22:40:00,2.14535,2.14594,2.14524,2.14589,26000000.0
2008-12-31 22:45:00,2.15069,2.15069,2.14551,2.14581,21000000.0
2008-12-31 22:50:00,2.14586,2.14666,2.14573,2.14664,24000000.0
2008-12-31 22:55:00,2.14649,2.14649,2.14588,2.14608,14000000.0
2008-12-31 23:00:00,2.15099,2.15099,2.14582,2.14644,19000000.0
2008-12-31 23:05:00,2.14756,2.14897,2.14744,2.14835,26000000.0
2008-12-31 23:10:00,2.14853,2.14927,2.14853,2.14865,26000000.0
2008-12-31 23:15:00,2.15252,2.15296,2.15252,2.15296,7000000.0
2008-12-31 23:25:00,2.15285,2.15286,2.15273,2.15275,8000000.0
2008-12-31 23:45:00,2.15105,2.15106,2.15075,2.15105,10000000.0
2009-01-01 00:00:00,2.15197,2.15197,2.15151,2.15196,8000000.0
2009-01-01 00:15:00,2.15596,2.15597,2.15551,2.15586,9000000.0
2009-01-01 00:25:00,2.13875,2.13876,2.13863,2.13876,7000000.0
2009-01-01 00:30:00,2.14503,2.14515,2.14473,2.14511,7000000.0
2009-01-01 01:30:00,2.15275,2.15276,2.15264,2.15266,9000000.0
2009-01-01 01:40:00,2.15265,2.15276,2.15264,2.15272,9000000.0
2009-01-01 02:15:00,2.15266,2.15277,2.15264,2.15264,7000000.0
2009-01-01 02:25:00,2.13875,2.13875,2.13832,2.13875,8000000.0
2009-01-01 02:30:00,2.14185,2.14187,2.14142,2.14175,10000000.0
2009-01-01 02:40:00,2.15255,2.15267,2.15249,2.15249,8000000.0
2009-01-01 02:55:00,2.15255,2.15267,2.15253,2.15254,9000000.0
2009-01-01 03:15:00,2.15263,2.15266,2.15241,2.15266,7000000.0
2009-01-01 03:30:00,2.15257,2.15267,2.15252,2.15252,9000000.0
2009-01-01 03:45:00,2.15265,2.15266,2.15253,2.15253,10000000.0
2009-01-01 04:00:00,2.15265,2.15267,2.15254,2.15254,11000000.0
2009-01-01 04:15:00,2.15249,2.15267,2.15249,2.15266,8000000.0
2009-01-01 04:25:00,2.13875,2.13876,2.13832,2.13875,10000000.0
2009-01-01 04:30:00,2.14185,2.14187,2.14173,2.14173,9000000.0
2009-01-01 04:45:00,2.15267,2.15267,2.15247,2.15266,11000000.0
2009-01-01 05:00:00,2.15254,2.15266,2.1522,2.1522,11000000.0
2009-01-01 05:15:00,2.15253,2.15267,2.15253,2.15267,11000000.0
2009-01-01 05:30:00,2.15254,2.15266,2.15253,2.15266,9000000.0
2009-01-01 05:45:00,2.15255,2.15266,2.15227,2.15241,7000000.0
2009-01-01 06:00:00,2.15266,2.15266,2.15253,2.15255,10000000.0
2009-01-01 06:15:00,2.15266,2.15276,2.15263,2.15263,8000000.0
2009-01-01 06:25:00,2.13865,2.13872,2.13863,2.13864,9000000.0
2009-01-01 06:30:00,2.14153,2.14166,2.14132,2.14155,10000000.0
2009-01-01 06:45:00,2.15266,2.15267,2.15222,2.15222,9000000.0
2009-01-01 07:00:00,2.15266,2.15267,2.15221,2.15248,8000000.0
2009-01-01 07:15:00,2.15236,2.15246,2.15206,2.15235,8000000.0
2009-01-01 07:30:00,2.15246,2.15247,2.15234,2.15246,9000000.0
2009-01-01 07:45:00,2.15185,2.15186,2.1517,2.15186,7000000.0
2009-01-01 08:00:00,2.15245,2.15246,2.15233,2.15233,8000000.0
2009-01-01 08:15:00,2.15225,2.15236,2.15203,2.15203,10000000.0
2009-01-01 08:25:00,2.13876,2.13877,2.13833,2.13866,8000000.0
2009-01-01 08:30:00,2.14142,2.14157,2.14142,2.14156,7000000.0
2009-01-01 08:45:00,2.15235,2.15236,2.15224,2.15225,10000000.0
2009-01-01 09:00:00,2.15226,2.15236,2.15193,2.15236,8000000.0
2009-01-01 09:15:00,2.15225,2.15236,2.15224,2.15236,8000000.0
2009-01-01 09:30:00,2.15223,2.15236,2.15223,2.15236,9000000.0
2009-01-01 09:45:00,2.15231,2.15236,2.15203,2.15203,7000000.0
2009-01-01 10:00:00,2.15224,2.15236,2.15224,2.15236,7000000.0
2009-01-01 10:15:00,2.15393,2.15407,2.15393,2.15407,8000000.0
2009-01-01 10:30:00,2.15281,2.15281,2.14011,2.14011,7000000.0
2009-01-01 10:45:00,2.15433,2.15447,2.15431,2.15446,12000000.0
2009-01-01 11:00:00,2.15516,2.15526,2.15483,2.15526,8000000.0
2009-01-01 11:15:00,2.15591,2.15615,2.15591,2.15615,7000000.0
2009-01-01 11:30:00,2.15624,2.15637,2.1559,2.15625,7000000.0
2009-01-01 11:45:00,2.15675,2.15687,2.15674,2.15686,11000000.0
2009-01-01 12:00:00,2.15766,2.15777,2.15763,2.15765,10000000.0
2009-01-01 12:15:00,2.15765,2.15775,2.1573,2.15764,9000000.0
2009-01-01 12:30:00,2.15701,2.15701,2.13961,2.13961,11000000.0
2009-01-01 12:45:00,2.15967,2.15967,2.15922,2.15953,11000000.0
2009-01-01 13:00:00,2.15981,2.15996,2.15963,2.15996,11000000.0
2009-01-01 13:15:00,2.16035,2.16036,2.16002,2.16025,11000000.0
2009-01-01 13:30:00,2.16106,2.16106,2.16097,2.16106,7000000.0
2009-01-01 13:45:00,2.16205,2.16215,2.16203,2.16203,7000000.0
2009-01-01 14:00:00,2.16235,2.16245,2.16234,2.16245,7000000.0
2009-01-01 14:15:00,2.16366,2.16366,2.1632,2.16365,10000000.0
2009-01-01 14:30:00,2.16487,2.16487,2.13863,2.13863,17000000.0
2009-01-01 14:45:00,2.16595,2.16606,2.16593,2.16596,10000000.0
2009-01-01 14:55:00,2.16715,2.16717,2.16705,2.16716,8000000.0
2009-01-01 15:15:00,2.16695,2.16706,2.16693,2.16693,11000000.0
2009-01-01 15:30:00,2.16693,2.16706,2.16681,2.16694,9000000.0
2009-01-01 16:30:00,2.13877,2.13877,2.13863,2.13875,11000000.0
2009-01-01 18:30:00,2.13863,2.13875,2.13863,2.13875,8000000.0
2009-01-01 19:45:00,2.15266,2.15266,2.15233,2.15266,11000000.0
2009-01-01 20:00:00,2.15204,2.15216,2.15203,2.15203,10000000.0
2009-01-01 20:15:00,2.15105,2.15116,2.15104,2.15115,17000000.0
2009-01-01 20:30:00,2.14805,2.14817,2.13863,2.13865,29000000.0
2009-01-01 20:45:00,2.14773,2.14776,2.14763,2.14772,14000000.0
2009-01-01 21:00:00,2.14666,2.14667,2.14653,2.14666,13000000.0
2009-01-01 21:15:00,2.14783,2.14796,2.14763,2.14792,9000000.0
2009-01-01 21:30:00,2.14973,2.14977,2.14963,2.14963,10000000.0
2009-01-01 21:45:00,2.14954,2.14967,2.14953,2.14967,8000000.0
2009-01-01 21:55:00,2.14934,2.14946,2.14934,2.14946,8000000.0
2009-01-01 22:15:00,2.15074,2.15087,2.15074,2.15085,17000000.0
2009-01-01 22:30:00,2.15116,2.15125,2.13863,2.13866,38000000.0
2009-01-01 22:45:00,2.15146,2.15147,2.15134,2.15145,7000000.0
2009-01-01 22:55:00,2.15114,2.15122,2.15113,2.15114,7000000.0
2009-01-01 23:15:00,2.15082,2.15126,2.15082,2.15126,7000000.0
2009-01-01 23:30:00,2.15155,2.15156,2.15155,2.15155,9000000.0
2009-01-01 23:45:00,2.15075,2.15076,2.15045,2.15075,10000000.0
2009-01-02 00:00:00,2.15903,2.15937,2.15381,2.1586,36000000.0
2009-01-02 00:05:00,2.15672,2.15948,2.15658,2.15934,31000000.0
2009-01-02 00:10:00,2.15681,2.15939,2.15338,2.15704,34000000.0
2009-01-02 00:15:00,2.1576,2.1576,2.15283,2.15284,44000000.0
2009-01-02 00:20:00,2.15378,2.15503,2.1534,2.15342,44000000.0
2009-01-02 00:25:00,2.1538,2.15494,2.15328,2.15394,43000000.0
2009-01-02 00:30:00,2.15711,2.15711,2.15336,2.15362,39000000.0
2009-01-02 00:35:00,2.15354,2.15369,2.15245,2.15245,42000000.0
2009-01-02 00:40:00,2.15258,2.15362,2.15252,2.15289,38000000.0
2009-01-02 00:45:00,2.15664,2.15664,2.15037,2.15109,49000000.0
2009-01-02 00:50:00,2.15142,2.15223,2.15122,2.15128,42000000.0
2009-01-02 00:55:00,2.15123,2.1515,2.14886,2.14929,42000000.0
2009-01-02 01:00:00,2.15344,2.15344,2.14542,2.14542,43000000.0
2009-01-02 01:05:00,2.1446,2.14798,2.1444,2.1478,43000000.0
2009-01-02 01:10:00,2.14808,2.14841,2.14599,2.14621,41000000.0
2009-01-02 01:15:00,2.14714,2.14952,2.14192,2.14214,40000000.0
2009-01-02 01:20:00,2.14196,2.14196,2.13903,2.13914,37000000.0
2009-01-02 01:25:00,2.13969,2.14037,2.13933,2.1395,37000000.0
2009-01-02 01:30:00,2.14371,2.14371,2.14055,2.1424,50000000.0
2009-01-02 01:35:00,2.14224,2.14231,2.14112,2.14201,45000000.0
2009-01-02 01:40:00,2.14135,2.14197,2.14092,2.14196,29000000.0
2009-01-02 01:45:00,2.14545,2.14545,2.14123,2.14188,17000000.0
2009-01-02 01:50:00,2.14167,2.14334,2.14167,2.1428,37000000.0
2009-01-02 01:55:00,2.14329,2.14467,2.14262,2.14262,37000000.0
2009-01-02 02:00:00,2.14425,2.14469,2.14376,2.14398,36000000.0
2009-01-02 02:05:00,2.14446,2.14467,2.14398,2.1446,36000000.0
2009-01-02 02:10:00,2.14481,2.1458,2.14431,2.14566,45000000.0
2009-01-02 02:15:00,2.14867,2.14867,2.14516,2.1469,43000000.0
2009-01-02 02:20:00,2.14758,2.1479,2.14589,2.14589,48000000.0
2009-01-02 02:25:00,2.14614,2.14698,2.14562,2.1459,65000000.0
2009-01-02 02:30:00,2.14981,2.14981,2.14203,2.14217,61000000.0
2009-01-02 02:35:00,2.14182,2.14309,2.14133,2.14274,39000000.0
2009-01-02 02:40:00,2.14274,2.14836,2.14269,2.14836,38000000.0
2009-01-02 02:45:00,2.14353,2.14372,2.14262,2.14301,43000000.0
2009-01-02 02:50:00,2.14317,2.1456,2.14317,2.1449,46000000.0
2009-01-02 02:55:00,2.14466,2.14495,2.144,2.14407,57000000.0
2009-01-02 03:00:00,2.15055,2.15057,2.14325,2.14359,85000000.0
2009-01-02 03:05:00,2.14357,2.14357,2.14117,2.14148,36000000.0
2009-01-02 03:10:00,2.14141,2.14207,2.14098,2.14187,56000000.0
2009-01-02 03:15:00,2.14804,2.14804,2.14233,2.14296,23000000.0
2009-01-02 03:20:00,2.1426,2.14283,2.14211,2.14211,38000000.0
2009-01-02 03:25:00,2.14245,2.14261,2.14175,2.14194,23000000.0
2009-01-02 03:30:00,2.1473,2.1473,2.14016,2.14036,37000000.0
2009-01-02 03:35:00,2.14033,2.1406,2.13943,2.13943,43000000.0
2009-01-02 03:40:00,2.13938,2.14161,2.13938,2.14096,34000000.0
2009-01-02 03:45:00,2.14333,2.14333,2.13979,2.14024,47000000.0
2009-01-02 03:50:00,2.14042,2.14055,2.13667,2.13667,43000000.0
2009-01-02 03:55:00,2.13656,2.13694,2.13559,2.13687,46000000.0
2009-01-02 04:00:00,2.14097,2.14097,2.13682,2.13813,45000000.0
2009-01-02 04:05:00,2.13833,2.13904,2.1375,2.13776,49000000.0
2009-01-02 04:10:00,2.13822,2.13871,2.13761,2.13824,46000000.0
2009-01-02 04:15:00,2.14193,2.14193,2.13793,2.13824,30000000.0
2009-01-02 04:20:00,2.13852,2.13856,2.13717,2.13757,28000000.0
2009-01-02 04:25:00,2.13757,2.13757,2.13553,2.13587,44000000.0
2009-01-02 04:30:00,2.13946,2.13946,2.13368,2.1341,41000000.0
2009-01-02 04:35:00,2.13421,2.13443,2.13375,2.13375,40000000.0
2009-01-02 04:40:00,2.13375,2.13375,2.13087,2.13087,42000000.0
2009-01-02 04:45:00,2.13487,2.13487,2.12984,2.13107,43000000.0
2009-01-02 04:50:00,2.131,2.13293,2.13093,2.13284,35000000.0
2009-01-02 04:55:00,2.13264,2.13296,2.13104,2.13104,40000000.0
2009-01-02 05:00:00,2.13335,2.13335,2.1259,2.12617,53000000.0
2009-01-02 05:05:00,2.12595,2.12688,2.12591,2.1266,47000000.0
2009-01-02 05:10:00,2.12655,2.12848,2.12511,2.12546,46000000.0
2009-01-02 05:15:00,2.12815,2.12853,2.12599,2.12853,48000000.0
2009-01-02 05:20:00,2.12876,2.12878,2.1282,2.12848,37000000.0
2009-01-02 05:25:00,2.1285,2.12948,2.12789,2.12811,43000000.0
2009-01-02 05:30:00,2.12777,2.13103,2.12637,2.12711,42000000.0
2009-01-02 05:35:00,2.12746,2.12962,2.12746,2.12962,42000000.0
2009-01-02 05:40:00,2.13016,2.13042,2.12929,2.12983,40000000.0
2009-01-02 05:45:00,2.13303,2.13303,2.12778,2.12817,40000000.0
2009-01-02 05:50:00,2.12847,2.12967,2.12842,2.12946,31000000.0
2009-01-02 05:55:00,2.12932,2.12957,2.12851,2.12897,44000000.0
2009-01-02 06:00:00,2.13299,2.13299,2.12783,2.12783,40000000.0
2009-01-02 06:05:00,2.12689,2.12689,2.12535,2.12573,38000000.0
2009-01-02 06:10:00,2.12592,2.12608,2.1257,2.12585,23000000.0
2009-01-02 06:15:00,2.12977,2.12977,2.12531,2.12666,45000000.0
2009-01-02 06:20:00,2.12696,2.1287,2.12651,2.12774,48000000.0
2009-01-02 06:25:00,2.12759,2.12759,2.12638,2.12638,36000000.0
2009-01-02 06:30:00,2.12981,2.12981,2.12654,2.12667,52000000.0
2009-01-02 06:35:00,2.12667,2.12667,2.1258,2.12633,39000000.0
2009-01-02 06:40:00,2.12602,2.12678,2.126,2.12671,39000000.0
2009-01-02 06:45:00,2.13044,2.13044,2.12554,2.12554,46000000.0
2009-01-02 06:50:00,2.12549,2.1258,2.12483,2.12562,42000000.0
2009-01-02 06:55:00,2.12556,2.12635,2.12521,2.12605,35000000.0
2009-01-02 07:00:00,2.12949,2.12949,2.12599,2.12653,42000000.0
2009-01-02 07:05:00,2.12655,2.12724,2.12633,2.1271,46000000.0
2009-01-02 07:10:00,2.12719,2.12854,2.12687,2.12842,42000000.0
2009-01-02 07:15:00,2.13225,2.13225,2.12788,2.128,33000000.0
2009-01-02 07:20:00,2.12761,2.12761,2.12631,2.12652,44000000.0
2009-01-02 07:25:00,2.12673,2.12789,2.12542,2.12542,45000000.0
2009-01-02 07:30:00,2.12506,2.12559,2.1236,2.12525,45000000.0
2009-01-02 07:35:00,2.12502,2.12502,2.12364,2.12364,44000000.0
2009-01-02 07:40:00,2.12361,2.1242,2.12284,2.12352,44000000.0
2009-01-02 07:45:00,2.12675,2.12675,2.12311,2.12322,39000000.0
2009-01-02 07:50:00,2.12296,2.12377,2.12146,2.12207,42000000.0
2009-01-02 07:55:00,2.1223,2.12742,2.12183,2.12631,40000000.0
2009-01-02 08:00:00,2.12573,2.12592,2.12492,2.12512,41000000.0
2009-01-02 08:05:00,2.12539,2.12638,2.12489,2.12533,36000000.0
2009-01-02 08:10:00,2.12529,2.12601,2.12481,2.12534,46000000.0
2009-01-02 08:15:00,2.12789,2.12789,2.12551,2.12628,47000000.0
2009-01-02 08:20:00,2.12683,2.12737,2.12549,2.12553,43000000.0
2009-01-02 08:25:00,2.12521,2.12521,2.12427,2.12436,44000000.0
2009-01-02 08:30:00,2.12704,2.12704,2.12381,2.12391,45000000.0
2009-01-02 08:35:00,2.1244,2.1244,2.12173,2.12173,50000000.0
2009-01-02 08:40:00,2.12146,2.12259,2.11953,2.11976,47000000.0
2009-01-02 08:45:00,2.12002,2.12232,2.11892,2.11896,47000000.0
2009-01-02 08:50:00,2.11885,2.11911,2.1177,2.11781,46000000.0
2009-01-02 08:55:00,2.11879,2.12118,2.11777,2.12118,47000000.0
2009-01-02 09:00:00,2.11818,2.11867,2.11723,2.11853,41000000.0
2009-01-02 09:05:00,2.11862,2.11996,2.1182,2.11917,45000000.0
2009-01-02 09:10:00,2.11982,2.12562,2.11979,2.12531,43000000.0
2009-01-02 09:15:00,2.12411,2.12538,2.12119,2.12492,45000000.0
2009-01-02 09:20:00,2.12161,2.12674,2.12137,2.12479,42000000.0
2009-01-02 09:25:00,2.1243,2.1278,2.12237,2.12727,44000000.0
2009-01-02 09:30:00,2.12767,2.12827,2.12445,2.12566,47000000.0
2009-01-02 09:35:00,2.12528,2.13239,2.12521,2.13116,44000000.0
2009-01-02 09:40:00,2.13045,2.13416,2.12614,2.13195,42000000.0
2009-01-02 09:45:00,2.13346,2.13799,2.13012,2.13507,43000000.0
2009-01-02 09:50:00,2.13649,2.13789,2.13305,2.13305,42000000.0
2009-01-02 09:55:00,2.13584,2.13738,2.13329,2.13681,42000000.0
2009-01-02 10:00:00,2.13527,2.13679,2.13036,2.13131,43000000.0
2009-01-02 10:05:00,2.13081,2.13611,2.12893,2.13611,45000000.0
2009-01-02 10:10:00,2.13405,2.1385,2.13276,2.13695,54000000.0
2009-01-02 10:15:00,2.13944,2.13944,2.13433,2.13896,38000000.0
2009-01-02 10:20:00,2.13508,2.13873,2.13478,2.13682,43000000.0
2009-01-02 10:25:00,2.13717,2.14066,2.13592,2.13674,36000000.0
2009-01-02 10:30:00,2.13779,2.13945,2.13411,2.13411,45000000.0
2009-01-02 10:35:00,2.13668,2.1371,2.13392,2.13707,45000000.0
2009-01-02 10:40:00,2.13687,2.13885,2.13686,2.13845,42000000.0
2009-01-02 10:45:00,2.13801,2.1407,2.13791,2.14048,49000000.0
2009-01-02 10:50:00,2.14159,2.14501,2.14083,2.14501,43000000.0
2009-01-02 10:55:00,2.14406,2.14774,2.14402,2.14774,42000000.0
2009-01-02 11:00:00,2.14689,2.1472,2.14372,2.1439,41000000.0
2009-01-02 11:05:00,2.14424,2.1463,2.14405,2.14578,46000000.0
2009-01-02 11:10:00,2.1454,2.14588,2.1432,2.1432,41000000.0
2009-01-02 11:15:00,2.14285,2.14357,2.14145,2.14166,45000000.0
2009-01-02 11:20:00,2.14134,2.14413,2.14134,2.14327,37000000.0
2009-01-02 11:25:00,2.14306,2.14511,2.14291,2.14415,45000000.0
2009-01-02 11:30:00,2.14424,2.14578,2.14354,2.14569,38000000.0
2009-01-02 11:35:00,2.14535,2.14628,2.14303,2.14303,51000000.0
2009-01-02 11:40:00,2.14273,2.14343,2.14183,2.14267,45000000.0
2009-01-02 11:45:00,2.14289,2.14329,2.14197,2.14289,48000000.0
2009-01-02 11:50:00,2.14228,2.14415,2.14174,2.1441,48000000.0
2009-01-02 11:55:00,2.14292,2.14372,2.14153,2.1427,35000000.0
2009-01-02 12:00:00,2.14208,2.1428,2.14046,2.14112,40000000.0
2009-01-02 12:05:00,2.14148,2.14152,2.14001,2.14043,48000000.0
2009-01-02 12:10:00,2.14042,2.14089,2.13966,2.13981,40000000.0
2009-01-02 12:15:00,2.13961,2.13968,2.13715,2.13842,46000000.0
2009-01-02 12:20:00,2.13754,2.13835,2.13587,2.13835,47000000.0
2009-01-02 12:25:00,2.13785,2.13939,2.13731,2.13936,46000000.0
2009-01-02 12:30:00,2.13864,2.14021,2.13832,2.13978,49000000.0
2009-01-02 12:35:00,2.13956,2.14019,2.139,2.13914,41000000.0
2009-01-02 12:40:00,2.14007,2.14007,2.13876,2.13885,42000000.0
2009-01-02 12:45:00,2.13902,2.1398,2.13806,2.13902,47000000.0
2009-01-02 12:50:00,2.13876,2.139,2.13665,2.13774,46000000.0
2009-01-02 12:55:00,2.1377,2.14005,2.13741,2.13967,44000000.0
2009-01-02 13:00:00,2.13987,2.14142,2.13923,2.14072,42000000.0
2009-01-02 13:05:00,2.14141,2.14179,2.13891,2.14054,42000000.0
2009-01-02 13:10:00,2.13955,2.141,2.13863,2.13935,50000000.0
2009-01-02 13:15:00,2.13936,2.14102,2.13918,2.14018,45000000.0
2009-01-02 13:20:00,2.13978,2.13995,2.13717,2.13797,45000000.0
2009-01-02 13:25:00,2.13771,2.14025,2.13696,2.13882,46000000.0
2009-01-02 13:30:00,2.13839,2.13901,2.13738,2.1383,38000000.0
2009-01-02 13:35:00,2.13878,2.14018,2.13789,2.13925,43000000.0
2009-01-02 13:40:00,2.13894,2.14067,2.13874,2.14028,44000000.0
2009-01-02 13:45:00,2.1391,2.14088,2.13883,2.1397,51000000.0
2009-01-02 13:50:00,2.14005,2.14054,2.139,2.14036,47000000.0
2009-01-02 13:55:00,2.14039,2.14117,2.13998,2.14059,42000000.0
2009-01-02 14:00:00,2.14019,2.14053,2.13827,2.13935,46000000.0
2009-01-02 14:05:00,2.13818,2.13898,2.13685,2.13831,45000000.0
2009-01-02 14:10:00,2.1374,2.13859,2.13714,2.13781,46000000.0
2009-01-02 14:15:00,2.13782,2.14098,2.13775,2.13992,45000000.0
2009-01-02 14:20:00,2.14226,2.14479,2.14101,2.14256,42000000.0
2009-01-02 14:25:00,2.14234,2.14318,2.14084,2.14292,43000000.0
2009-01-02 14:30:00,2.14259,2.14284,2.1403,2.1417,43000000.0
2009-01-02 14:35:00,2.1408,2.14193,2.13991,2.13997,42000000.0
2009-01-02 14:40:00,2.13958,2.14165,2.13905,2.13963,47000000.0
2009-01-02 14:45:00,2.13938,2.14013,2.13757,2.13826,47000000.0
2009-01-02 14:50:00,2.13907,2.14094,2.13829,2.13958,46000000.0
2009-01-02 14:55:00,2.1403,2.1403,2.13659,2.13682,43000000.0
2009-01-02 15:00:00,2.13691,2.139,2.13677,2.13745,42000000.0
2009-01-02 15:05:00,2.13786,2.13937,2.13652,2.13815,44000000.0
2009-01-02 15:10:00,2.13745,2.13802,2.13453,2.13627,47000000.0
2009-01-02 15:15:00,2.13594,2.13743,2.13435,2.13719,46000000.0
2009-01-02 15:20:00,2.13768,2.13787,2.13558,2.13734,45000000.0
2009-01-02 15:25:00,2.13796,2.13936,2.13659,2.13858,46000000.0
2009-01-02 15:30:00,2.13798,2.14146,2.13669,2.14044,51000000.0
2009-01-02 15:35:00,2.14023,2.14099,2.13762,2.13849,42000000.0
2009-01-02 15:40:00,2.13795,2.13857,2.13584,2.13675,47000000.0
2009-01-02 15:45:00,2.13653,2.13931,2.13653,2.13798,40000000.0
2009-01-02 15:50:00,2.13818,2.13963,2.13759,2.13875,38000000.0
2009-01-02 15:55:00,2.13937,2.13937,2.13748,2.13871,40000000.0
2009-01-02 16:00:00,2.13837,2.14139,2.1377,2.1394,46000000.0
2009-01-02 16:05:00,2.1388,2.13915,2.13784,2.13915,46000000.0
2009-01-02 16:10:00,2.13921,2.14099,2.13828,2.13972,43000000.0
2009-01-02 16:15:00,2.13997,2.14159,2.13805,2.13814,50000000.0
2009-01-02 16:20:00,2.13877,2.14027,2.13788,2.13966,45000000.0
2009-01-02 16:25:00,2.1394,2.13969,2.13571,2.13617,42000000.0
2009-01-02 16:30:00,2.13629,2.13932,2.13589,2.13932,45000000.0
2009-01-02 16:35:00,2.1398,2.13981,2.13828,2.13931,47000000.0
2009-01-02 16:40:00,2.1391,2.14088,2.1391,2.13997,41000000.0
2009-01-02 16:45:00,2.13979,2.14084,2.13979,2.14023,46000000.0
2009-01-02 16:50:00,2.13976,2.14233,2.13976,2.14158,43000000.0
2009-01-02 16:55:00,2.14196,2.14309,2.14165,2.14205,43000000.0
2009-01-02 17:00:00,2.14191,2.14565,2.14097,2.14415,41000000.0
2009-01-02 17:05:00,2.14423,2.14644,2.14334,2.14589,39000000.0
2009-01-02 17:10:00,2.1458,2.14755,2.1457,2.14678,40000000.0
2009-01-02 17:15:00,2.14678,2.14869,2.14423,2.14814,41000000.0
2009-01-02 17:20:00,2.14782,2.15,2.1476,2.14886,50000000.0
2009-01-02 17:25:00,2.14886,2.14978,2.14748,2.14795,51000000.0
2009-01-02 17:30:00,2.14745,2.14843,2.14456,2.14505,45000000.0
2009-01-02 17:35:00,2.14537,2.14647,2.14338,2.14338,39000000.0
2009-01-02 17:40:00,2.14333,2.14542,2.143,2.14326,47000000.0
2009-01-02 17:45:00,2.14287,2.14643,2.14287,2.14617,41000000.0
2009-01-02 17:50:00,2.14528,2.14708,2.14466,2.14662,48000000.0
2009-01-02 17:55:00,2.14677,2.147,2.14296,2.143,48000000.0
2009-01-02 18:00:00,2.14267,2.14381,2.14036,2.14372,39000000.0
2009-01-02 18:05:00,2.14341,2.14372,2.14161,2.14197,40000000.0
2009-01-02 18:10:00,2.14194,2.14274,2.14086,2.14181,50000000.0
2009-01-02 18:15:00,2.14118,2.14215,2.14006,2.14164,46000000.0
2009-01-02 18:20:00,2.14279,2.14299,2.14157,2.1423,40000000.0
2009-01-02 18:25:00,2.14169,2.14381,2.14146,2.14287,41000000.0
2009-01-02 18:30:00,2.14253,2.14636,2.14253,2.14527,41000000.0
2009-01-02 18:35:00,2.14484,2.14711,2.14484,2.14598,37000000.0
2009-01-02 18:40:00,2.14604,2.14661,2.14391,2.14437,44000000.0
2009-01-02 18:45:00,2.14497,2.14568,2.14358,2.14464,40000000.0
2009-01-02 18:50:00,2.14359,2.14535,2.14278,2.14426,44000000.0
2009-01-02 18:55:00,2.14536,2.1462,2.14452,2.14569,42000000.0
2009-01-02 19:00:00,2.14504,2.14588,2.14379,2.14577,40000000.0
2009-01-02 19:05:00,2.14499,2.14561,2.14249,2.14355,46000000.0
2009-01-02 19:10:00,2.14317,2.14404,2.14265,2.14332,44000000.0
2009-01-02 19:15:00,2.14411,2.14482,2.14247,2.14372,39000000.0
2009-01-02 19:20:00,2.14332,2.14332,2.13826,2.13919,36000000.0
2009-01-02 19:25:00,2.1385,2.1409,2.13834,2.13951,47000000.0
2009-01-02 19:30:00,2.13817,2.14014,2.13753,2.1388,41000000.0
2009-01-02 19:35:00,2.1391,2.14058,2.13762,2.1389,41000000.0
2009-01-02 19:40:00,2.13951,2.14058,2.13865,2.14031,41000000.0
2009-01-02 19:45:00,2.14019,2.14148,2.13858,2.13956,77000000.0
2009-01-02 19:50:00,2.13911,2.14012,2.13805,2.13902,102000000.0
2009-01-02 19:55:00,2.1383,2.13911,2.13502,2.13542,72000000.0
2009-01-02 20:00:00,2.13457,2.13588,2.13071,2.13071,78000000.0
2009-01-02 20:05:00,2.13123,2.13481,2.13102,2.13481,78000000.0
2009-01-02 20:10:00,2.13206,2.13597,2.13163,2.13163,39000000.0
2009-01-02 20:15:00,2.13452,2.13452,2.12932,2.12943,61000000.0
2009-01-02 20:20:00,2.1325,2.13633,2.12885,2.13633,116000000.0
2009-01-02 20:25:00,2.13281,2.14026,2.13267,2.1402,92000000.0
2009-01-02 20:30:00,2.14085,2.14101,2.13703,2.13952,70000000.0
2009-01-02 20:35:00,2.13901,2.13945,2.134,2.134,89000000.0
2009-01-02 20:40:00,2.13753,2.13783,2.13196,2.13196,62000000.0
2009-01-02 20:45:00,2.13557,2.13558,2.12858,2.13195,73000000.0
2009-01-02 20:50:00,2.12904,2.13154,2.12609,2.12943,57000000.0
2009-01-02 20:55:00,2.12912,2.12912,2.12433,2.12603,58000000.0
2009-01-02 21:00:00,2.12781,2.12826,2.12647,2.12813,65000000.0
2009-01-02 21:05:00,2.12769,2.1294,2.12767,2.12863,41000000.0
2009-01-02 21:10:00,2.12911,2.13003,2.12794,2.12794,39000000.0
2009-01-02 21:15:00,2.12716,2.12829,2.12654,2.12677,42000000.0
2009-01-02 21:20:00,2.12629,2.12695,2.12506,2.12681,40000000.0
2009-01-02 21:25:00,2.12659,2.12659,2.12127,2.12453,46000000.0
2009-01-02 21:30:00,2.12405,2.12499,2.12089,2.12499,43000000.0
2009-01-02 21:35:00,2.12132,2.12544,2.12132,2.12152,39000000.0
2009-01-02 21:40:00,2.12277,2.12527,2.12085,2.12165,37000000.0
2009-01-02 21:45:00,2.12467,2.12478,2.12074,2.12478,43000000.0
2009-01-02 21:50:00,2.12084,2.12424,2.12071,2.12424,44000000.0
2009-01-02 21:55:00,2.12051,2.12585,2.12051,2.12585,46000000.0
2009-01-02 22:00:00,2.12631,2.12663,2.12298,2.1262,54000000.0
2009-01-02 22:05:00,2.12335,2.12597,2.12103,2.12545,86000000.0
2009-01-02 22:10:00,2.12215,2.12559,2.12169,2.12269,53000000.0
2009-01-02 22:15:00,2.12609,2.12673,2.12248,2.12604,78000000.0
2009-01-02 22:20:00,2.12338,2.1254,2.12133,2.12505,57000000.0
2009-01-02 22:25:00,2.12206,2.12535,2.12161,2.12184,59000000.0
2009-01-02 22:30:00,2.12528,2.12528,2.12152,2.12491,94000000.0
2009-01-02 22:35:00,2.12238,2.12573,2.12209,2.12227,46000000.0
2009-01-02 22:40:00,2.12243,2.12628,2.12243,2.12601,46000000.0
2009-01-02 22:45:00,2.12549,2.12659,2.12173,2.12519,34000000.0
2009-01-02 22:50:00,2.12546,2.12563,2.12177,2.12531,57000000.0
2009-01-02 22:55:00,2.12157,2.12531,2.12157,2.1222,42000000.0
2009-01-02 23:00:00,2.12595,2.12735,2.12265,2.12735,46000000.0
2009-01-02 23:05:00,2.12603,2.13183,2.12603,2.13183,43000000.0
2009-01-02 23:10:00,2.12923,2.13301,2.12923,2.13285,45000000.0
2009-01-02 23:15:00,2.13024,2.13384,2.12848,2.12848,38000000.0
2009-01-02 23:20:00,2.12792,2.13136,2.1276,2.128,47000000.0
2009-01-02 23:25:00,2.12849,2.13184,2.12746,2.12971,40000000.0
2009-01-02 23:30:00,2.13123,2.13316,2.12992,2.13005,48000000.0
2009-01-02 23:35:00,2.13295,2.13562,2.13043,2.1314,41000000.0
2009-01-02 23:40:00,2.13119,2.13516,2.12999,2.13159,41000000.0
2009-01-02 23:45:00,2.13278,2.13538,2.13073,2.13538,42000000.0
2009-01-02 23:50:00,2.13189,2.13624,2.13185,2.13621,44000000.0
2009-01-02 23:55:00,2.1342,2.13808,2.1326,2.13808,42000000.0
2009-01-05 00:00:00,2.13056,2.13056,2.12595,2.12603,44000000.0
2009-01-05 00:05:00,2.12562,2.12613,2.12551,2.12592,30000000.0
2009-01-05 00:10:00,2.1259,2.1259,2.12228,2.12285,43000000.0
2009-01-05 00:15:00,2.12649,2.12649,2.12252,2.1233,44000000.0
2009-01-05 00:20:00,2.12314,2.12344,2.12293,2.12323,44000000.0
2009-01-05 00:25:00,2.12333,2.12353,2.12292,2.12327,25000000.0
2009-01-05 00:30:00,2.12743,2.12755,2.12298,2.12328,15000000.0
2009-01-05 00:35:00,2.12327,2.12337,2.12275,2.12299,42000000.0
2009-01-05 00:40:00,2.12312,2.127,2.12237,2.12684,48000000.0
2009-01-05 00:45:00,2.12951,2.12994,2.12711,2.12975,49000000.0
2009-01-05 00:50:00,2.13043,2.13156,2.1271,2.1271,40000000.0
2009-01-05 00:55:00,2.12742,2.12831,2.12731,2.12774,35000000.0
2009-01-05 01:00:00,2.13048,2.13048,2.12504,2.12981,43000000.0
2009-01-05 01:05:00,2.12966,2.13027,2.12953,2.12976,43000000.0
2009-01-05 01:10:00,2.12974,2.13198,2.12933,2.13148,41000000.0
2009-01-05 01:15:00,2.13476,2.13476,2.13134,2.13327,40000000.0
2009-01-05 01:20:00,2.13339,2.13346,2.13261,2.13261,42000000.0
2009-01-05 01:25:00,2.13298,2.13351,2.13229,2.13229,37000000.0
2009-01-05 01:30:00,2.13654,2.13654,2.13178,2.1323,50000000.0
2009-01-05 01:35:00,2.13221,2.13276,2.13203,2.1327,38000000.0
2009-01-05 01:40:00,2.13264,2.13291,2.13191,2.13205,38000000.0
2009-01-05 01:45:00,2.13583,2.13583,2.13119,2.13266,42000000.0
2009-01-05 01:50:00,2.13239,2.1338,2.13239,2.13295,44000000.0
2009-01-05 01:55:00,2.1334,2.13748,2.1334,2.13748,37000000.0
2009-01-05 02:00:00,2.13826,2.13879,2.13727,2.1376,37000000.0
2009-01-05 02:05:00,2.13783,2.14112,2.13772,2.1407,44000000.0
2009-01-05 02:10:00,2.1412,2.14194,2.13997,2.13998,42000000.0
2009-01-05 02:15:00,2.1441,2.1441,2.13708,2.13712,38000000.0
2009-01-05 02:20:00,2.13686,2.13696,2.13556,2.13593,45000000.0
2009-01-05 02:25:00,2.13625,2.13637,2.13507,2.13584,50000000.0
2009-01-05 02:30:00,2.13557,2.13904,2.13535,2.13567,45000000.0
2009-01-05 02:35:00,2.13547,2.13607,2.13514,2.13538,34000000.0
2009-01-05 02:40:00,2.13491,2.13623,2.13432,2.13623,40000000.0
2009-01-05 02:45:00,2.13979,2.13979,2.13656,2.13696,41000000.0
2009-01-05 02:50:00,2.13733,2.13807,2.13716,2.13723,43000000.0
2009-01-05 02:55:00,2.13754,2.13944,2.13644,2.13675,43000000.0
2009-01-05 03:00:00,2.14007,2.14007,2.13688,2.13721,42000000.0
2009-01-05 03:05:00,2.1365,2.13725,2.1365,2.13697,38000000.0
2009-01-05 03:10:00,2.1369,2.1369,2.135,2.13508,49000000.0
2009-01-05 03:15:00,2.13531,2.13831,2.13442,2.13531,48000000.0
2009-01-05 03:20:00,2.13466,2.13624,2.13466,2.13611,42000000.0
2009-01-05 03:25:00,2.13612,2.13625,2.13515,2.13552,39000000.0
2009-01-05 03:30:00,2.13858,2.13858,2.13351,2.13362,43000000.0
2009-01-05 03:35:00,2.13338,2.13757,2.13317,2.13755,44000000.0
2009-01-05 03:40:00,2.13758,2.13821,2.13697,2.13758,44000000.0
2009-01-05 03:45:00,2.13803,2.13836,2.13502,2.13512,43000000.0
2009-01-05 03:50:00,2.13502,2.13512,2.13384,2.13397,38000000.0
2009-01-05 03:55:00,2.13408,2.13431,2.13374,2.13419,44000000.0
2009-01-05 04:00:00,2.13852,2.13855,2.13231,2.13236,42000000.0
2009-01-05 04:05:00,2.13184,2.13266,2.128,2.12863,44000000.0
2009-01-05 04:10:00,2.12858,2.12858,2.12449,2.1245,42000000.0
2009-01-05 04:15:00,2.12797,2.12797,2.12291,2.12495,41000000.0
2009-01-05 04:20:00,2.12541,2.12763,2.12541,2.12553,41000000.0
2009-01-05 04:25:00,2.12519,2.12533,2.12137,2.12255,48000000.0
2009-01-05 04:30:00,2.12612,2.12612,2.12311,2.12463,40000000.0
2009-01-05 04:35:00,2.12458,2.12591,2.12434,2.12547,47000000.0
2009-01-05 04:40:00,2.12535,2.12711,2.12535,2.12672,38000000.0
2009-01-05 04:45:00,2.13081,2.13081,2.12477,2.12536,45000000.0
2009-01-05 04:50:00,2.12541,2.12566,2.12506,2.12531,43000000.0
2009-01-05 04:55:00,2.12523,2.12542,2.123,2.12327,46000000.0
2009-01-05 05:00:00,2.12672,2.12672,2.12317,2.12324,42000000.0
2009-01-05 05:05:00,2.12313,2.12351,2.12291,2.12335,57000000.0
2009-01-05 05:10:00,2.12342,2.12402,2.12298,2.12382,32000000.0
2009-01-05 05:15:00,2.12768,2.12768,2.12246,2.1229,46000000.0
2009-01-05 05:20:00,2.12288,2.12325,2.12183,2.12206,46000000.0
2009-01-05 05:25:00,2.12216,2.12452,2.12216,2.12414,94000000.0
2009-01-05 05:30:00,2.12807,2.12807,2.12409,2.12435,59000000.0
2009-01-05 05:35:00,2.12447,2.12659,2.12447,2.12602,57000000.0
2009-01-05 05:40:00,2.12609,2.12673,2.12573,2.12653,78000000.0
2009-01-05 05:45:00,2.13079,2.13079,2.12509,2.12535,53000000.0
2009-01-05 05:50:00,2.12537,2.1264,2.12516,2.12635,86000000.0
2009-01-05 05:55:00,2.12624,2.12771,2.12616,2.12691,54000000.0
2009-01-05 06:00:00,2.13091,2.13091,2.12566,2.12589,46000000.0
2009-01-05 06:05:00,2.12594,2.12717,2.12554,2.12691,44000000.0
2009-01-05 06:10:00,2.12676,2.12693,2.12599,2.12623,43000000.0
2009-01-05 06:15:00,2.12941,2.12941,2.12611,2.12647,44000000.0
2009-01-05 06:20:00,2.12669,2.12793,2.12633,2.12787,39000000.0
2009-01-05 06:25:00,2.12789,2.12996,2.12736,2.12792,43000000.0
2009-01-05 06:30:00,2.13112,2.13112,2.1276,2.12804,46000000.0
2009-01-05 06:35:00,2.12788,2.1279,2.12619,2.12742,40000000.0
2009-01-05 06:40:00,2.12686,2.12702,2.1262,2.12643,39000000.0
2009-01-05 06:45:00,2.13041,2.13041,2.12571,2.12571,39000000.0
2009-01-05 06:50:00,2.12567,2.12635,2.12559,2.1262,33000000.0
2009-01-05 06:55:00,2.12616,2.12719,2.12574,2.12719,65000000.0
2009-01-05 07:00:00,2.12737,2.12958,2.1262,2.12624,49000000.0
2009-01-05 07:05:00,2.12635,2.12681,2.12634,2.12659,47000000.0
2009-01-05 07:10:00,2.12693,2.12947,2.12661,2.12906,70000000.0
2009-01-05 07:15:00,2.13297,2.13297,2.12811,2.12837,46000000.0
2009-01-05 07:20:00,2.12817,2.12823,2.12736,2.12774,82000000.0
2009-01-05 07:25:00,2.12761,2.1277,2.1265,2.1268,70000000.0
2009-01-05 07:30:00,2.13065,2.13065,2.12709,2.12796,92000000.0
2009-01-05 07:35:00,2.12805,2.12903,2.12618,2.12831,116000000.0
2009-01-05 07:40:00,2.12807,2.12825,2.12108,2.1236,51000000.0
2009-01-05 07:45:00,2.12624,2.12787,2.11968,2.12107,46000000.0
2009-01-05 07:50:00,2.12033,2.1253,2.11932,2.12528,78000000.0
2009-01-05 07:55:00,2.12538,2.12586,2.12373,2.12432,78000000.0
2009-01-05 08:00:00,2.12399,2.12544,2.12213,2.12217,72000000.0
2009-01-05 08:05:00,2.12206,2.12338,2.12206,2.12322,102000000.0
2009-01-05 08:10:00,2.12309,2.12409,2.12157,2.12365,77000000.0
2009-01-05 08:15:00,2.12382,2.12727,2.12374,2.12503,41000000.0
2009-01-05 08:20:00,2.12502,2.12744,2.12497,2.12682,41000000.0
2009-01-05 08:25:00,2.12701,2.12735,2.12549,2.12568,41000000.0
2009-01-05 08:30:00,2.1284,2.1284,2.12461,2.12461,47000000.0
2009-01-05 08:35:00,2.1241,2.12424,2.1231,2.12404,36000000.0
2009-01-05 08:40:00,2.12386,2.12603,2.12382,2.12441,39000000.0
2009-01-05 08:45:00,2.12691,2.12691,2.1239,2.12516,44000000.0
2009-01-05 08:50:00,2.12507,2.12568,2.12251,2.12301,46000000.0
2009-01-05 08:55:00,2.12304,2.12492,2.1229,2.12382,40000000.0
2009-01-05 09:00:00,2.12591,2.12591,2.12039,2.12139,42000000.0
2009-01-05 09:05:00,2.12116,2.12377,2.11679,2.11743,44000000.0
2009-01-05 09:10:00,2.11988,2.12119,2.11632,2.12035,40000000.0
2009-01-05 09:15:00,2.11928,2.12166,2.10257,2.11265,44000000.0
2009-01-05 09:20:00,2.11238,2.12086,2.11238,2.11801,37000000.0
2009-01-05 09:25:00,2.11844,2.12145,2.1175,2.1214,41000000.0
2009-01-05 09:30:00,2.1201,2.1244,2.11911,2.12182,41000000.0
2009-01-05 09:35:00,2.12242,2.12714,2.12098,2.12473,40000000.0
2009-01-05 09:40:00,2.12487,2.12499,2.12083,2.12444,46000000.0
2009-01-05 09:45:00,2.1227,2.12459,2.12101,2.12154,50000000.0
2009-01-05 09:50:00,2.12234,2.12471,2.12014,2.12465,40000000.0
2009-01-05 09:55:00,2.12153,2.12378,2.11841,2.12158,39000000.0
2009-01-05 10:00:00,2.1245,2.1258,2.12054,2.12148,48000000.0
2009-01-05 10:05:00,2.12554,2.12574,2.11656,2.11656,48000000.0
2009-01-05 10:10:00,2.12051,2.12052,2.11433,2.11621,41000000.0
2009-01-05 10:15:00,2.11545,2.11786,2.10543,2.10543,47000000.0
2009-01-05 10:20:00,2.10809,2.10809,2.10034,2.10034,39000000.0
2009-01-05 10:25:00,2.0993,2.10224,2.08902,2.09612,45000000.0
2009-01-05 10:30:00,2.09619,2.09703,2.08937,2.08986,51000000.0
2009-01-05 10:35:00,2.09303,2.09505,2.08645,2.09199,50000000.0
2009-01-05 10:40:00,2.09286,2.09463,2.0906,2.09463,41000000.0
2009-01-05 10:45:00,2.09446,2.09563,2.08777,2.08921,40000000.0
2009-01-05 10:50:00,2.08868,2.09281,2.08846,2.09185,39000000.0
2009-01-05 10:55:00,2.09276,2.09283,2.08949,2.09042,41000000.0
2009-01-05 11:00:00,2.09053,2.09226,2.08988,2.09143,43000000.0
2009-01-05 11:05:00,2.09052,2.09548,2.09048,2.09161,43000000.0
2009-01-05 11:10:00,2.09065,2.09291,2.08993,2.09131,46000000.0
2009-01-05 11:15:00,2.0909,2.09213,2.08817,2.08817,41000000.0
2009-01-05 11:20:00,2.08777,2.09114,2.08777,2.09025,47000000.0
2009-01-05 11:25:00,2.09137,2.09283,2.09009,2.09151,45000000.0
2009-01-05 11:30:00,2.09183,2.09259,2.08806,2.08887,42000000.0
2009-01-05 11:35:00,2.08888,2.09486,2.08857,2.09333,45000000.0
2009-01-05 11:40:00,2.09258,2.0944,2.09258,2.09341,50000000.0
2009-01-05 11:45:00,2.09458,2.09592,2.09361,2.09482,43000000.0
2009-01-05 11:50:00,2.09424,2.09661,2.09423,2.09431,46000000.0
2009-01-05 11:55:00,2.09503,2.09633,2.09353,2.09633,46000000.0
2009-01-05 12:00:00,2.097,2.10003,2.09639,2.09834,40000000.0
2009-01-05 12:05:00,2.09807,2.09917,2.09779,2.09907,38000000.0
2009-01-05 12:10:00,2.09901,2.09901,2.09615,2.09805,40000000.0
2009-01-05 12:15:00,2.09767,2.09894,2.09646,2.09777,47000000.0
2009-01-05 12:20:00,2.09744,2.09784,2.09462,2.09687,42000000.0
2009-01-05 12:25:00,2.0973,2.09895,2.09576,2.09704,51000000.0
2009-01-05 12:30:00,2.09844,2.09844,2.09458,2.09719,46000000.0
2009-01-05 12:35:00,2.09751,2.09979,2.09633,2.09797,45000000.0
2009-01-05 12:40:00,2.09817,2.09843,2.09624,2.09804,46000000.0
2009-01-05 12:45:00,2.09748,2.09803,2.09631,2.09665,47000000.0
2009-01-05 12:50:00,2.09634,2.09735,2.09606,2.09637,44000000.0
2009-01-05 12:55:00,2.09598,2.09661,2.09171,2.09347,42000000.0
2009-01-05 13:00:00,2.09408,2.09628,2.09152,2.09421,43000000.0
2009-01-05 13:05:00,2.09347,2.09502,2.09277,2.09367,46000000.0
2009-01-05 13:10:00,2.09382,2.09382,2.09012,2.09255,47000000.0
2009-01-05 13:15:00,2.09284,2.09417,2.09262,2.09369,47000000.0
2009-01-05 13:20:00,2.093,2.09604,2.09276,2.0942,42000000.0
2009-01-05 13:25:00,2.09475,2.09475,2.0926,2.0926,43000000.0
2009-01-05 13:30:00,2.09327,2.09627,2.09167,2.09497,43000000.0
2009-01-05 13:35:00,2.09447,2.09529,2.09353,2.09458,42000000.0
2009-01-05 13:40:00,2.09447,2.09614,2.09436,2.09545,45000000.0
2009-01-05 13:45:00,2.09558,2.09748,2.09499,2.09644,46000000.0
2009-01-05 13:50:00,2.09723,2.09723,2.09431,2.09444,45000000.0
2009-01-05 13:55:00,2.09423,2.09455,2.08884,2.0921,46000000.0
2009-01-05 14:00:00,2.09184,2.09389,2.09119,2.0928,42000000.0
2009-01-05 14:05:00,2.09237,2.09377,2.09197,2.09252,47000000.0
2009-01-05 14:10:00,2.09224,2.09266,2.09164,2.09216,51000000.0
2009-01-05 14:15:00,2.091,2.09239,2.08841,2.08984,44000000.0
2009-01-05 14:20:00,2.09002,2.09185,2.08999,2.09111,43000000.0
2009-01-05 14:25:00,2.09069,2.0919,2.08913,2.08927,38000000.0
2009-01-05 14:30:00,2.08911,2.09088,2.08911,2.09014,46000000.0
2009-01-05 14:35:00,2.08959,2.08996,2.08755,2.08782,45000000.0
2009-01-05 14:40:00,2.08786,2.08848,2.08646,2.08747,45000000.0
2009-01-05 14:45:00,2.08766,2.08845,2.08604,2.08736,50000000.0
2009-01-05 14:50:00,2.08735,2.08812,2.08646,2.08811,42000000.0
2009-01-05 14:55:00,2.0878,2.0878,2.08586,2.08662,42000000.0
2009-01-05 15:00:00,2.08616,2.0876,2.08464,2.08544,44000000.0
2009-01-05 15:05:00,2.08569,2.08572,2.08461,2.08505,46000000.0
2009-01-05 15:10:00,2.08545,2.08809,2.08545,2.08809,47000000.0
2009-01-05 15:15:00,2.0877,2.08814,2.08571,2.08636,42000000.0
2009-01-05 15:20:00,2.0864,2.08985,2.0864,2.08985,41000000.0
2009-01-05 15:25:00,2.09014,2.09015,2.08871,2.08976,49000000.0
2009-01-05 15:30:00,2.08898,2.09008,2.08869,2.08902,46000000.0
2009-01-05 15:35:00,2.08874,2.08977,2.08792,2.08961,47000000.0
2009-01-05 15:40:00,2.08987,2.09324,2.08653,2.09018,46000000.0
2009-01-05 15:45:00,2.09082,2.09181,2.08541,2.09015,40000000.0
2009-01-05 15:50:00,2.09062,2.09095,2.08874,2.08885,48000000.0
2009-01-05 15:55:00,2.08878,2.08902,2.08344,2.08371,40000000.0
2009-01-05 16:00:00,2.08605,2.08839,2.08343,2.08642,35000000.0
2009-01-05 16:05:00,2.08774,2.0878,2.08465,2.08772,48000000.0
2009-01-05 16:10:00,2.08787,2.08997,2.08644,2.08861,48000000.0
2009-01-05 16:15:00,2.08826,2.09022,2.08712,2.08718,45000000.0
2009-01-05 16:20:00,2.08857,2.08918,2.086,2.08657,51000000.0
2009-01-05 16:25:00,2.08883,2.08921,2.08669,2.08746,38000000.0
2009-01-05 16:30:00,2.08801,2.08918,2.08706,2.08853,45000000.0
2009-01-05 16:35:00,2.08834,2.08879,2.08647,2.08753,37000000.0
2009-01-05 16:40:00,2.08834,2.09028,2.08803,2.08972,45000000.0
2009-01-05 16:45:00,2.09054,2.09219,2.09007,2.09206,41000000.0
2009-01-05 16:50:00,2.0924,2.09321,2.09155,2.09321,46000000.0
2009-01-05 16:55:00,2.09316,2.09402,2.09139,2.09139,41000000.0
2009-01-05 17:00:00,2.09188,2.09198,2.08947,2.09074,42000000.0
2009-01-05 17:05:00,2.09072,2.09094,2.08616,2.08656,43000000.0
2009-01-05 17:10:00,2.08684,2.08838,2.08585,2.08684,49000000.0
2009-01-05 17:15:00,2.08736,2.08833,2.08618,2.08754,42000000.0
2009-01-05 17:20:00,2.08679,2.08941,2.08678,2.08935,45000000.0
2009-01-05 17:25:00,2.08928,2.09054,2.08718,2.08718,45000000.0
2009-01-05 17:30:00,2.08661,2.09171,2.08647,2.08817,36000000.0
2009-01-05 17:35:00,2.09083,2.09117,2.08676,2.09041,43000000.0
2009-01-05 17:40:00,2.08921,2.09205,2.08521,2.08521,38000000.0
2009-01-05 17:45:00,2.08492,2.09062,2.08423,2.08623,54000000.0
2009-01-05 17:50:00,2.09034,2.09071,2.08573,2.08665,45000000.0
2009-01-05 17:55:00,2.08829,2.09128,2.0857,2.09123,43000000.0
2009-01-05 18:00:00,2.0902,2.09147,2.08623,2.08866,42000000.0
2009-01-05 18:05:00,2.08677,2.09114,2.08656,2.08687,42000000.0
2009-01-05 18:10:00,2.08622,2.09205,2.08448,2.09205,43000000.0
2009-01-05 18:15:00,2.09128,2.09302,2.08952,2.09302,42000000.0
2009-01-05 18:20:00,2.08994,2.09156,2.08811,2.08929,44000000.0
2009-01-05 18:25:00,2.08877,2.09114,2.08755,2.08885,47000000.0
2009-01-05 18:30:00,2.08879,2.08879,2.08459,2.08459,44000000.0
2009-01-05 18:35:00,2.08412,2.08518,2.08281,2.0847,42000000.0
2009-01-05 18:40:00,2.08456,2.08478,2.08105,2.0813,45000000.0
2009-01-05 18:45:00,2.08043,2.08343,2.07927,2.08058,43000000.0
2009-01-05 18:50:00,2.08064,2.08618,2.07965,2.08478,45000000.0
2009-01-05 18:55:00,2.08634,2.0866,2.08118,2.08118,41000000.0
2009-01-05 19:00:00,2.08103,2.08338,2.08095,2.08243,47000000.0
2009-01-05 19:05:00,2.08153,2.08338,2.07988,2.0809,46000000.0
2009-01-05 19:10:00,2.07907,2.08493,2.07858,2.08152,47000000.0
2009-01-05 19:15:00,2.0823,2.08382,2.07946,2.07972,47000000.0
2009-01-05 19:20:00,2.07879,2.08168,2.07741,2.07834,50000000.0
2009-01-05 19:25:00,2.0791,2.08241,2.07384,2.07938,45000000.0
2009-01-05 19:30:00,2.07963,2.08118,2.07561,2.07605,44000000.0
2009-01-05 19:35:00,2.07872,2.08032,2.07494,2.07578,43000000.0
2009-01-05 19:40:00,2.0748,2.0801,2.0748,2.07617,47000000.0
2009-01-05 19:45:00,2.07906,2.07933,2.07458,2.07556,46000000.0
2009-01-05 19:50:00,2.07816,2.07971,2.07556,2.07906,36000000.0
2009-01-05 19:55:00,2.07531,2.08229,2.07531,2.08229,41000000.0
2009-01-05 20:00:00,2.08126,2.08207,2.07779,2.07835,40000000.0
2009-01-05 20:05:00,2.07825,2.08351,2.07781,2.08038,42000000.0
2009-01-05 20:10:00,2.07996,2.08199,2.07773,2.07775,39000000.0
2009-01-05 20:15:00,2.08005,2.0822,2.07772,2.08063,44000000.0
2009-01-05 20:20:00,2.07824,2.08125,2.07694,2.08021,44000000.0
2009-01-05 20:25:00,2.07879,2.08192,2.07641,2.07988,45000000.0
2009-01-05 20:30:00,2.07887,2.08095,2.07739,2.07862,45000000.0
2009-01-05 20:35:00,2.07798,2.08176,2.07763,2.07893,44000000.0
2009-01-05 20:40:00,2.07861,2.08233,2.0784,2.08233,40000000.0
2009-01-05 20:45:00,2.08187,2.08283,2.07883,2.08283,42000000.0
2009-01-05 20:50:00,2.08041,2.08582,2.08041,2.08397,46000000.0
2009-01-05 20:55:00,2.08323,2.08497,2.08003,2.08496,42000000.0
2009-01-05 21:00:00,2.08081,2.08428,2.08062,2.08428,45000000.0
2009-01-05 21:05:00,2.08158,2.086,2.08158,2.08351,42000000.0
2009-01-05 21:10:00,2.08357,2.08489,2.07869,2.07884,46000000.0
2009-01-05 21:15:00,2.08207,2.08384,2.08002,2.08384,49000000.0
2009-01-05 21:20:00,2.08127,2.08343,2.07761,2.08062,47000000.0
2009-01-05 21:25:00,2.08035,2.08311,2.07912,2.07961,52000000.0
2009-01-05 21:30:00,2.08108,2.08178,2.07774,2.07829,45000000.0
2009-01-05 21:35:00,2.07836,2.08164,2.07757,2.07936,48000000.0
2009-01-05 21:40:00,2.07992,2.08397,2.07947,2.07951,45000000.0
2009-01-05 21:45:00,2.07958,2.08406,2.07924,2.08406,43000000.0
2009-01-05 21:50:00,2.08108,2.08289,2.07873,2.08268,38000000.0
2009-01-05 21:55:00,2.08017,2.08384,2.07933,2.08217,40000000.0
2009-01-05 22:00:00,2.08236,2.08236,2.07526,2.08059,44000000.0
2009-01-05 22:05:00,2.07783,2.08029,2.07635,2.07635,38000000.0
2009-01-05 22:10:00,2.07707,2.07984,2.07421,2.07475,40000000.0
2009-01-05 22:15:00,2.07837,2.0787,2.07439,2.07439,40000000.0
2009-01-05 22:20:00,2.07459,2.07782,2.07311,2.07782,42000000.0
2009-01-05 22:25:00,2.07867,2.07924,2.07499,2.07627,42000000.0
2009-01-05 22:30:00,2.07942,2.07942,2.07402,2.0787,43000000.0
2009-01-05 22:35:00,2.07621,2.07809,2.07432,2.0759,44000000.0
2009-01-05 22:40:00,2.07623,2.07925,2.0751,2.07871,48000000.0
2009-01-05 22:45:00,2.07911,2.0797,2.07542,2.0766,46000000.0
2009-01-05 22:50:00,2.07665,2.0805,2.0744,2.07873,47000000.0
2009-01-05 22:55:00,2.07865,2.07865,2.07462,2.0781,53000000.0
2009-01-05 23:00:00,2.07767,2.07814,2.07487,2.07524,40000000.0
2009-01-05 23:05:00,2.07607,2.07987,2.07557,2.07711,44000000.0
2009-01-05 23:10:00,2.07965,2.08223,2.07624,2.07982,43000000.0
2009-01-05 23:15:00,2.08163,2.08337,2.07961,2.08038,42000000.0
2009-01-05 23:20:00,2.08063,2.08248,2.07839,2.08205,40000000.0
2009-01-05 23:25:00,2.07943,2.08318,2.07943,2.07968,39000000.0
2009-01-05 23:30:00,2.08148,2.08294,2.07895,2.08293,34000000.0
2009-01-05 23:35:00,2.07876,2.08539,2.07873,2.08536,37000000.0
2009-01-05 23:40:00,2.08105,2.08484,2.08035,2.08421,40000000.0
2009-01-05 23:45:00,2.08362,2.08365,2.08051,2.08365,46000000.0
2009-01-05 23:50:00,2.08325,2.08474,2.08028,2.08104,49000000.0
2009-01-05 23:55:00,2.08524,2.08865,2.0824,2.08865,45000000.0
2009-01-06 00:00:00,2.08783,2.08876,2.0845,2.08486,46000000.0
2009-01-06 00:05:00,2.08428,2.0879,2.08383,2.08741,43000000.0
2009-01-06 00:10:00,2.08467,2.08793,2.08438,2.08489,47000000.0
2009-01-06 00:15:00,2.08795,2.08795,2.08413,2.0868,35000000.0
2009-01-06 00:20:00,2.08648,2.08749,2.08356,2.08425,41000000.0
2009-01-06 00:25:00,2.08653,2.08813,2.08401,2.08764,32000000.0
2009-01-06 00:30:00,2.08774,2.08878,2.08476,2.08878,31000000.0
2009-01-06 00:35:00,2.0849,2.08866,2.08224,2.08224,26000000.0
2009-01-06 00:40:00,2.08501,2.08763,2.08235,2.08763,38000000.0
2009-01-06 00:45:00,2.08354,2.088,2.08343,2.08795,56000000.0
2009-01-06 00:50:00,2.08463,2.08766,2.0838,2.08753,31000000.0
2009-01-06 00:55:00,2.08398,2.08912,2.08398,2.08784,85000000.0
2009-01-06 01:00:00,2.08701,2.08786,2.08356,2.08442,66000000.0
2009-01-06 01:05:00,2.08441,2.08763,2.0832,2.08736,46000000.0
2009-01-06 01:10:00,2.08775,2.08796,2.0846,2.08762,43000000.0
2009-01-06 01:15:00,2.08716,2.08716,2.08326,2.08602,40000000.0
2009-01-06 01:20:00,2.08358,2.08679,2.08203,2.08203,34000000.0
2009-01-06 01:25:00,2.08097,2.08541,2.08097,2.08541,51000000.0
2009-01-06 01:30:00,2.08407,2.08551,2.08154,2.08503,65000000.0
2009-01-06 01:35:00,2.08237,2.086,2.08133,2.086,48000000.0
2009-01-06 01:40:00,2.08249,2.08598,2.08222,2.08576,43000000.0
2009-01-06 01:45:00,2.08603,2.08817,2.08261,2.08817,45000000.0
2009-01-06 01:50:00,2.08519,2.08789,2.08412,2.08731,43000000.0
2009-01-06 01:55:00,2.08425,2.08935,2.08425,2.08868,36000000.0
2009-01-06 02:00:00,2.08462,2.08629,2.08086,2.0829,37000000.0
2009-01-06 02:05:00,2.08035,2.08393,2.07889,2.08331,47000000.0
2009-01-06 02:10:00,2.08258,2.08416,2.08024,2.08405,42000000.0
2009-01-06 02:15:00,2.08066,2.08448,2.07925,2.07925,38000000.0
2009-01-06 02:20:00,2.08213,2.08363,2.07918,2.08278,45000000.0
2009-01-06 02:25:00,2.07995,2.08378,2.07981,2.08249,50000000.0
2009-01-06 02:30:00,2.08238,2.08274,2.07867,2.08254,45000000.0
2009-01-06 02:35:00,2.08002,2.08343,2.07937,2.08335,36000000.0
2009-01-06 02:40:00,2.08326,2.08326,2.07924,2.08152,40000000.0
2009-01-06 02:45:00,2.08152,2.08181,2.07667,2.08046,41000000.0
2009-01-06 02:50:00,2.07664,2.08059,2.07621,2.0793,43000000.0
2009-01-06 02:55:00,2.07541,2.07967,2.07541,2.07959,43000000.0
2009-01-06 03:00:00,2.08047,2.08047,2.07324,2.07684,45000000.0
2009-01-06 03:05:00,2.07246,2.07794,2.07246,2.073,34000000.0
2009-01-06 03:10:00,2.07704,2.07784,2.07343,2.07736,52000000.0
2009-01-06 03:15:00,2.07778,2.07807,2.07378,2.07537,48000000.0
2009-01-06 03:20:00,2.07574,2.0789,2.07475,2.0749,42000000.0
2009-01-06 03:25:00,2.07473,2.07827,2.07343,2.07724,39000000.0
2009-01-06 03:30:00,2.07683,2.07762,2.07321,2.07762,41000000.0
2009-01-06 03:35:00,2.07401,2.0783,2.07401,2.07768,44000000.0
2009-01-06 03:40:00,2.07737,2.0782,2.07437,2.07787,44000000.0
2009-01-06 03:45:00,2.07635,2.07818,2.07436,2.07506,43000000.0
2009-01-06 03:50:00,2.07721,2.07797,2.07407,2.07427,38000000.0
2009-01-06 03:55:00,2.07697,2.07825,2.07433,2.0782,44000000.0
2009-01-06 04:00:00,2.07841,2.08022,2.07494,2.08022,42000000.0
2009-01-06 04:05:00,2.07982,2.0805,2.07601,2.08029,44000000.0
2009-01-06 04:10:00,2.07994,2.0806,2.07687,2.07703,42000000.0
2009-01-06 04:15:00,2.08015,2.08044,2.07579,2.07776,41000000.0
2009-01-06 04:20:00,2.07779,2.07888,2.07436,2.07519,41000000.0
2009-01-06 04:25:00,2.07513,2.07893,2.07473,2.07582,48000000.0
2009-01-06 04:30:00,2.08661,2.08661,2.07541,2.07834,33000000.0
2009-01-06 04:35:00,2.08182,2.08257,2.07826,2.08171,47000000.0
2009-01-06 04:40:00,2.07953,2.08295,2.07856,2.07856,38000000.0
2009-01-06 04:45:00,2.09095,2.09095,2.07763,2.07763,45000000.0
2009-01-06 04:50:00,2.08128,2.08134,2.07745,2.08018,43000000.0
2009-01-06 04:55:00,2.08102,2.08102,2.07632,2.07946,47000000.0
2009-01-06 05:00:00,2.08624,2.08624,2.07636,2.0803,42000000.0
2009-01-06 05:05:00,2.07633,2.08047,2.07633,2.07754,57000000.0
2009-01-06 05:10:00,2.07823,2.08034,2.07734,2.08034,23000000.0
2009-01-06 05:15:00,2.08718,2.08718,2.07654,2.08039,46000000.0
2009-01-06 05:20:00,2.07723,2.08129,2.07723,2.08121,46000000.0
2009-01-06 05:25:00,2.07737,2.08101,2.07731,2.07731,65000000.0
2009-01-06 05:30:00,2.09086,2.09087,2.07734,2.07734,44000000.0
2009-01-06 05:35:00,2.07813,2.08115,2.07711,2.07757,57000000.0
2009-01-06 05:40:00,2.08122,2.08127,2.07799,2.08008,31000000.0
2009-01-06 05:45:00,2.09044,2.09044,2.07776,2.08098,53000000.0
2009-01-06 05:50:00,2.08109,2.08179,2.07795,2.08154,86000000.0
2009-01-06 05:55:00,2.07847,2.08231,2.07822,2.07822,54000000.0
2009-01-06 06:00:00,2.08141,2.08236,2.07862,2.0795,46000000.0
2009-01-06 06:05:00,2.07935,2.08335,2.079,2.08069,44000000.0
2009-01-06 06:10:00,2.08378,2.08378,2.07965,2.07965,43000000.0
2009-01-06 06:15:00,2.08963,2.08963,2.07905,2.08346,44000000.0
2009-01-06 06:20:00,2.07979,2.08327,2.07909,2.08138,39000000.0
2009-01-06 06:25:00,2.07877,2.07991,2.07554,2.07893,43000000.0
2009-01-06 06:30:00,2.08649,2.08649,2.07275,2.07646,46000000.0
2009-01-06 06:35:00,2.07417,2.07665,2.07287,2.07657,42000000.0
2009-01-06 06:40:00,2.0737,2.0758,2.0686,2.0686,44000000.0
2009-01-06 06:45:00,2.06952,2.07897,2.06899,2.07169,39000000.0
2009-01-06 06:50:00,2.06943,2.07509,2.06943,2.07137,44000000.0
2009-01-06 06:55:00,2.07132,2.07533,2.07112,2.07517,65000000.0
2009-01-06 07:00:00,2.07536,2.07536,2.06931,2.06991,54000000.0
2009-01-06 07:05:00,2.07282,2.07366,2.06994,2.0703,61000000.0
2009-01-06 07:10:00,2.07043,2.07481,2.07009,2.07481,71000000.0
2009-01-06 07:15:00,2.07448,2.07448,2.06512,2.06822,60000000.0
2009-01-06 07:20:00,2.0648,2.06785,2.06372,2.06471,91000000.0
2009-01-06 07:25:00,2.06467,2.06976,2.06467,2.06637,70000000.0
2009-01-06 07:30:00,2.06966,2.06966,2.06469,2.06489,92000000.0
2009-01-06 07:35:00,2.06419,2.06927,2.06413,2.06644,116000000.0
2009-01-06 07:40:00,2.06634,2.07019,2.06488,2.06997,64000000.0
2009-01-06 07:45:00,2.06968,2.07106,2.06714,2.07106,46000000.0
2009-01-06 07:50:00,2.06813,2.07207,2.06783,2.07134,78000000.0
2009-01-06 07:55:00,2.06803,2.07142,2.06697,2.07,78000000.0
2009-01-06 08:00:00,2.06957,2.07071,2.06671,2.06703,72000000.0
2009-01-06 08:05:00,2.067,2.07308,2.067,2.06946,102000000.0
2009-01-06 08:10:00,2.07306,2.07323,2.06829,2.07217,77000000.0
2009-01-06 08:15:00,2.07191,2.07399,2.06859,2.07176,41000000.0
2009-01-06 08:20:00,2.07536,2.07551,2.07001,2.07344,41000000.0
2009-01-06 08:25:00,2.07428,2.07428,2.06814,2.07169,41000000.0
2009-01-06 08:30:00,2.07074,2.07163,2.06601,2.07114,47000000.0
2009-01-06 08:35:00,2.06821,2.07161,2.06729,2.06997,36000000.0
2009-01-06 08:40:00,2.0696,2.07125,2.06691,2.06759,39000000.0
2009-01-06 08:45:00,2.07106,2.07386,2.06863,2.0714,44000000.0
2009-01-06 08:50:00,2.07038,2.07515,2.06987,2.07238,46000000.0
2009-01-06 08:55:00,2.07218,2.07376,2.0686,2.07317,40000000.0
2009-01-06 09:00:00,2.07147,2.07375,2.06666,2.06929,42000000.0
2009-01-06 09:05:00,2.06719,2.07514,2.06719,2.07514,44000000.0
2009-01-06 09:10:00,2.0765,2.0765,2.07144,2.07397,40000000.0
2009-01-06 09:15:00,2.07408,2.07794,2.07093,2.07299,44000000.0
2009-01-06 09:20:00,2.07365,2.07608,2.07014,2.07378,37000000.0
2009-01-06 09:25:00,2.07104,2.07342,2.06899,2.07218,41000000.0
2009-01-06 09:30:00,2.07152,2.07156,2.06324,2.0673,41000000.0
2009-01-06 09:35:00,2.06649,2.06781,2.06275,2.06699,40000000.0
2009-01-06 09:40:00,2.06691,2.06691,2.0595,2.0595,46000000.0
2009-01-06 09:45:00,2.06218,2.0625,2.05719,2.05884,50000000.0
2009-01-06 09:50:00,2.05603,2.05912,2.05458,2.05673,40000000.0
2009-01-06 09:55:00,2.05488,2.05856,2.05388,2.05856,39000000.0
2009-01-06 10:00:00,2.05599,2.05754,2.05181,2.05316,48000000.0
2009-01-06 10:05:00,2.05338,2.05591,2.05031,2.05374,48000000.0
2009-01-06 10:10:00,2.05413,2.05436,2.04962,2.05218,41000000.0
2009-01-06 10:15:00,2.05042,2.05408,2.04854,2.04854,47000000.0
2009-01-06 10:20:00,2.04914,2.05249,2.04698,2.05249,39000000.0
2009-01-06 10:25:00,2.05298,2.05462,2.04889,2.05458,45000000.0
2009-01-06 10:30:00,2.05267,2.05467,2.04917,2.05223,51000000.0
2009-01-06 10:35:00,2.04907,2.05373,2.04907,2.05273,50000000.0
2009-01-06 10:40:00,2.05231,2.05296,2.04935,2.05053,41000000.0
2009-01-06 10:45:00,2.05007,2.05316,2.05007,2.05289,40000000.0
2009-01-06 10:50:00,2.05394,2.05571,2.05308,2.0536,39000000.0
2009-01-06 10:55:00,2.0545,2.0547,2.0506,2.05221,41000000.0
2009-01-06 11:00:00,2.05231,2.05411,2.05202,2.05258,43000000.0
2009-01-06 11:05:00,2.05303,2.05521,2.05198,2.05328,43000000.0
2009-01-06 11:10:00,2.05291,2.05456,2.05288,2.05456,46000000.0
2009-01-06 11:15:00,2.05404,2.05681,2.05362,2.05554,41000000.0
2009-01-06 11:20:00,2.05578,2.05819,2.05566,2.05819,47000000.0
2009-01-06 11:25:00,2.05767,2.05841,2.05174,2.05287,45000000.0
2009-01-06 11:30:00,2.05366,2.05411,2.05195,2.05304,42000000.0
2009-01-06 11:35:00,2.05228,2.05405,2.05216,2.0525,45000000.0
2009-01-06 11:40:00,2.05243,2.05243,2.04577,2.04907,50000000.0
2009-01-06 11:45:00,2.0492,2.05145,2.04758,2.05015,43000000.0
2009-01-06 11:50:00,2.05016,2.05218,2.05011,2.05179,46000000.0
2009-01-06 11:55:00,2.05237,2.05261,2.04973,2.04975,46000000.0
2009-01-06 12:00:00,2.04945,2.04952,2.04531,2.04586,40000000.0
2009-01-06 12:05:00,2.04619,2.04635,2.04247,2.04459,38000000.0
2009-01-06 12:10:00,2.04377,2.04591,2.04344,2.04578,40000000.0
2009-01-06 12:15:00,2.04542,2.04597,2.04254,2.0448,47000000.0
2009-01-06 12:20:00,2.04519,2.04519,2.04238,2.0424,42000000.0
2009-01-06 12:25:00,2.04251,2.04555,2.0424,2.04515,51000000.0
2009-01-06 12:30:00,2.04494,2.04586,2.04366,2.0454,46000000.0
2009-01-06 12:35:00,2.04591,2.04647,2.04236,2.04245,45000000.0
2009-01-06 12:40:00,2.04287,2.04301,2.04117,2.0424,46000000.0
2009-01-06 12:45:00,2.04171,2.0434,2.04074,2.04074,47000000.0
2009-01-06 12:50:00,2.04065,2.04207,2.03823,2.03841,44000000.0
2009-01-06 12:55:00,2.03858,2.0403,2.03643,2.03938,42000000.0
2009-01-06 13:00:00,2.03901,2.03953,2.02672,2.02672,43000000.0
2009-01-06 13:05:00,2.0269,2.03167,2.02665,2.02886,46000000.0
2009-01-06 13:10:00,2.02827,2.02939,2.02631,2.0267,47000000.0
2009-01-06 13:15:00,2.02734,2.03033,2.02695,2.02998,47000000.0
2009-01-06 13:20:00,2.02984,2.03177,2.02984,2.03019,42000000.0
2009-01-06 13:25:00,2.03028,2.03141,2.0261,2.02647,43000000.0
2009-01-06 13:30:00,2.02691,2.0286,2.02474,2.0286,43000000.0
2009-01-06 13:35:00,2.02785,2.03016,2.02401,2.02443,42000000.0
2009-01-06 13:40:00,2.02386,2.02569,2.02323,2.02507,45000000.0
2009-01-06 13:45:00,2.02435,2.02591,2.02365,2.02392,46000000.0
2009-01-06 13:50:00,2.02485,2.02601,2.02247,2.02527,45000000.0
2009-01-06 13:55:00,2.02634,2.02641,2.02317,2.02411,46000000.0
2009-01-06 14:00:00,2.0234,2.02503,2.02295,2.02454,42000000.0
2009-01-06 14:05:00,2.02511,2.02539,2.02329,2.02433,47000000.0
2009-01-06 14:10:00,2.0251,2.02687,2.02283,2.02439,51000000.0
2009-01-06 14:15:00,2.02379,2.02514,2.02293,2.02405,44000000.0
2009-01-06 14:20:00,2.02396,2.02524,2.02374,2.02463,43000000.0
2009-01-06 14:25:00,2.02382,2.02406,2.02074,2.02318,38000000.0
2009-01-06 14:30:00,2.02295,2.02489,2.0226,2.02489,46000000.0
2009-01-06 14:35:00,2.02476,2.0259,2.02353,2.02353,45000000.0
2009-01-06 14:40:00,2.02449,2.02697,2.02344,2.02528,45000000.0
2009-01-06 14:45:00,2.02594,2.02707,2.02462,2.02556,50000000.0
2009-01-06 14:50:00,2.02641,2.02643,2.02396,2.02403,42000000.0
2009-01-06 14:55:00,2.02496,2.02619,2.02406,2.02457,42000000.0
2009-01-06 15:00:00,2.02461,2.0267,2.02449,2.02665,44000000.0
2009-01-06 15:05:00,2.02667,2.02667,2.02403,2.02447,46000000.0
2009-01-06 15:10:00,2.02501,2.02518,2.02243,2.02429,47000000.0
2009-01-06 15:15:00,2.02312,2.02565,2.02221,2.02559,42000000.0
2009-01-06 15:20:00,2.02557,2.02789,2.02508,2.02678,41000000.0
2009-01-06 15:25:00,2.02673,2.02917,2.02628,2.02917,49000000.0
2009-01-06 15:30:00,2.02808,2.02891,2.02613,2.02845,46000000.0
2009-01-06 15:35:00,2.02903,2.03045,2.02687,2.02687,47000000.0
2009-01-06 15:40:00,2.02715,2.03088,2.02575,2.03052,46000000.0
2009-01-06 15:45:00,2.03065,2.03386,2.02944,2.03236,40000000.0
2009-01-06 15:50:00,2.03124,2.03613,2.03124,2.03406,48000000.0
2009-01-06 15:55:00,2.03359,2.03362,2.03071,2.0318,40000000.0
2009-01-06 16:00:00,2.03167,2.03414,2.03138,2.03365,35000000.0
2009-01-06 16:05:00,2.03321,2.03628,2.03283,2.03434,48000000.0
2009-01-06 16:10:00,2.03356,2.03621,2.03282,2.03447,48000000.0
2009-01-06 16:15:00,2.03466,2.03514,2.03222,2.03445,45000000.0
2009-01-06 16:20:00,2.03423,2.03895,2.034,2.03817,51000000.0
2009-01-06 16:25:00,2.03783,2.03853,2.03508,2.03631,38000000.0
2009-01-06 16:30:00,2.03671,2.0385,2.03435,2.03542,45000000.0
2009-01-06 16:35:00,2.03539,2.0373,2.03539,2.03628,37000000.0
2009-01-06 16:40:00,2.03757,2.0381,2.03304,2.03353,45000000.0
2009-01-06 16:45:00,2.03282,2.03375,2.02951,2.03055,41000000.0
2009-01-06 16:50:00,2.0297,2.03068,2.02694,2.02849,46000000.0
2009-01-06 16:55:00,2.02716,2.03044,2.02716,2.03044,41000000.0
2009-01-06 17:00:00,2.03027,2.03401,2.02905,2.03248,42000000.0
2009-01-06 17:05:00,2.03125,2.03278,2.03001,2.0301,43000000.0
2009-01-06 17:10:00,2.02988,2.03311,2.02988,2.03253,49000000.0
2009-01-06 17:15:00,2.03211,2.03464,2.03105,2.03239,42000000.0
2009-01-06 17:20:00,2.03355,2.03365,2.02892,2.02957,45000000.0
2009-01-06 17:25:00,2.02879,2.03425,2.02791,2.03315,45000000.0
2009-01-06 17:30:00,2.03173,2.03219,2.02907,2.03029,36000000.0
2009-01-06 17:35:00,2.03041,2.03315,2.02974,2.03268,43000000.0
2009-01-06 17:40:00,2.0328,2.0328,2.03063,2.03081,38000000.0
2009-01-06 17:45:00,2.03022,2.03144,2.02619,2.02843,54000000.0
2009-01-06 17:50:00,2.02708,2.02939,2.02588,2.02776,45000000.0
2009-01-06 17:55:00,2.02861,2.03079,2.02831,2.02927,43000000.0
2009-01-06 18:00:00,2.02954,2.03294,2.02954,2.03222,42000000.0
2009-01-06 18:05:00,2.03199,2.03918,2.03199,2.03918,42000000.0
2009-01-06 18:10:00,2.03794,2.04024,2.0361,2.03857,43000000.0
2009-01-06 18:15:00,2.03769,2.03802,2.03123,2.03123,42000000.0
2009-01-06 18:20:00,2.03131,2.03224,2.02985,2.03191,44000000.0
2009-01-06 18:25:00,2.03086,2.03278,2.03044,2.03097,47000000.0
2009-01-06 18:30:00,2.03106,2.03419,2.03095,2.03198,44000000.0
2009-01-06 18:35:00,2.03246,2.03541,2.03136,2.03475,42000000.0
2009-01-06 18:40:00,2.03411,2.03595,2.03362,2.0354,45000000.0
2009-01-06 18:45:00,2.03451,2.03586,2.03439,2.03476,43000000.0
2009-01-06 18:50:00,2.0349,2.03741,2.0349,2.03694,45000000.0
2009-01-06 18:55:00,2.03683,2.0386,2.03572,2.03788,41000000.0
2009-01-06 19:00:00,2.03758,2.03835,2.03327,2.03455,47000000.0
2009-01-06 19:05:00,2.03526,2.03779,2.0351,2.03662,46000000.0
2009-01-06 19:10:00,2.03613,2.04085,2.03605,2.03919,47000000.0
2009-01-06 19:15:00,2.03988,2.04011,2.03621,2.03971,47000000.0
2009-01-06 19:20:00,2.0397,2.0425,2.0397,2.04057,50000000.0
2009-01-06 19:25:00,2.03978,2.04109,2.03941,2.04014,45000000.0
2009-01-06 19:30:00,2.03932,2.04017,2.03823,2.03933,44000000.0
2009-01-06 19:35:00,2.03959,2.04078,2.03826,2.04078,43000000.0
2009-01-06 19:40:00,2.04032,2.04217,2.04023,2.04185,47000000.0
2009-01-06 19:45:00,2.04218,2.04218,2.03986,2.04001,46000000.0
2009-01-06 19:50:00,2.03763,2.04158,2.03343,2.03343,36000000.0
2009-01-06 19:55:00,2.03713,2.04005,2.03339,2.04005,41000000.0
2009-01-06 20:00:00,2.03932,2.04359,2.03738,2.03991,40000000.0
2009-01-06 20:05:00,2.03962,2.04324,2.03829,2.03908,42000000.0
2009-01-06 20:10:00,2.03944,2.04115,2.03563,2.03753,39000000.0
2009-01-06 20:15:00,2.04062,2.0408,2.03433,2.03823,44000000.0
2009-01-06 20:20:00,2.03801,2.03894,2.03286,2.03444,44000000.0
2009-01-06 20:25:00,2.03574,2.03896,2.03476,2.03483,45000000.0
2009-01-06 20:30:00,2.0379,2.03851,2.03194,2.03261,45000000.0
2009-01-06 20:35:00,2.0331,2.03762,2.03223,2.03224,44000000.0
2009-01-06 20:40:00,2.03257,2.03605,2.03244,2.03576,40000000.0
2009-01-06 20:45:00,2.03697,2.03697,2.03352,2.03485,42000000.0
2009-01-06 20:50:00,2.03463,2.03498,2.03255,2.03498,46000000.0
2009-01-06 20:55:00,2.03431,2.03431,2.03102,2.03331,42000000.0
2009-01-06 21:00:00,2.03283,2.03584,2.03153,2.03544,45000000.0
2009-01-06 21:05:00,2.0334,2.03891,2.0334,2.03652,42000000.0
2009-01-06 21:10:00,2.03676,2.04018,2.03459,2.03766,46000000.0
2009-01-06 21:15:00,2.03846,2.03914,2.03593,2.03837,49000000.0
2009-01-06 21:20:00,2.03784,2.04219,2.03775,2.04192,47000000.0
2009-01-06 21:25:00,2.04183,2.04221,2.03694,2.03864,52000000.0
2009-01-06 21:30:00,2.03775,2.04024,2.03692,2.04024,44000000.0
2009-01-06 21:35:00,2.03814,2.04364,2.0372,2.04338,48000000.0
2009-01-06 21:40:00,2.0408,2.0451,2.0408,2.04128,45000000.0
2009-01-06 21:45:00,2.04269,2.04269,2.03646,2.03654,43000000.0
2009-01-06 21:50:00,2.03909,2.0392,2.03547,2.03627,38000000.0
2009-01-06 21:55:00,2.03575,2.04262,2.0357,2.04124,40000000.0
2009-01-06 22:00:00,2.04422,2.04464,2.04029,2.04284,44000000.0
2009-01-06 22:05:00,2.04528,2.04528,2.03961,2.03985,38000000.0
2009-01-06 22:10:00,2.04009,2.04439,2.04006,2.04383,40000000.0
2009-01-06 22:15:00,2.04552,2.04552,2.0401,2.04304,40000000.0
2009-01-06 22:20:00,2.04052,2.04415,2.03904,2.03904,42000000.0
2009-01-06 22:25:00,2.04061,2.04162,2.03786,2.04144,42000000.0
2009-01-06 22:30:00,2.04185,2.04185,2.03681,2.03912,42000000.0
2009-01-06 22:35:00,2.03784,2.04114,2.03739,2.03952,44000000.0
2009-01-06 22:40:00,2.04119,2.04175,2.03926,2.03973,48000000.0
2009-01-06 22:45:00,2.04366,2.04366,2.03968,2.04172,46000000.0
2009-01-06 22:50:00,2.03901,2.04147,2.03886,2.04086,47000000.0
2009-01-06 22:55:00,2.04144,2.04246,2.03911,2.04161,53000000.0
2009-01-06 23:00:00,2.04163,2.04163,2.03659,2.03744,39000000.0
2009-01-06 23:05:00,2.04065,2.04388,2.04065,2.04388,40000000.0
2009-01-06 23:10:00,2.04216,2.04336,2.04116,2.04296,43000000.0
2009-01-06 23:15:00,2.04343,2.04346,2.04077,2.04311,42000000.0
2009-01-06 23:20:00,2.0418,2.04422,2.0412,2.04422,40000000.0
2009-01-06 23:25:00,2.04391,2.04546,2.04236,2.04546,39000000.0
2009-01-06 23:30:00,2.04699,2.04699,2.04362,2.0464,43000000.0
2009-01-06 23:35:00,2.04648,2.04648,2.04256,2.04571,37000000.0
2009-01-06 23:40:00,2.04323,2.04572,2.04323,2.04544,40000000.0
2009-01-06 23:45:00,2.0468,2.0468,2.04289,2.04376,46000000.0
2009-01-06 23:50:00,2.04562,2.04612,2.04325,2.04386,49000000.0
2009-01-06 23:55:00,2.04468,2.04635,2.0435,2.04632,45000000.0
2009-01-07 00:00:00,2.04806,2.04806,2.04306,2.04325,46000000.0
2009-01-07 00:05:00,2.0449,2.04629,2.0433,2.04579,42000000.0
2009-01-07 00:10:00,2.04302,2.04551,2.04222,2.04397,47000000.0
2009-01-07 00:15:00,2.04475,2.04475,2.04134,2.04426,44000000.0
2009-01-07 00:20:00,2.04228,2.04396,2.04112,2.04293,52000000.0
2009-01-07 00:25:00,2.04152,2.04226,2.03897,2.0414,42000000.0
2009-01-07 00:30:00,2.04314,2.04314,2.03995,2.04211,40000000.0
2009-01-07 00:35:00,2.03976,2.04177,2.03853,2.03914,45000000.0
2009-01-07 00:40:00,2.0386,2.04163,2.03857,2.04144,37000000.0
2009-01-07 00:45:00,2.04318,2.04318,2.03941,2.0407,56000000.0
2009-01-07 00:50:00,2.04337,2.04344,2.04061,2.04284,31000000.0
2009-01-07 00:55:00,2.04087,2.04259,2.0391,2.03948,80000000.0
2009-01-07 01:00:00,2.04263,2.04319,2.03984,2.04319,66000000.0
2009-01-07 01:05:00,2.04381,2.04417,2.04192,2.04403,46000000.0
2009-01-07 01:10:00,2.04169,2.04436,2.04166,2.04436,36000000.0
2009-01-07 01:15:00,2.04517,2.04517,2.04136,2.04342,40000000.0
2009-01-07 01:20:00,2.04161,2.04301,2.04024,2.04045,47000000.0
2009-01-07 01:25:00,2.04009,2.04259,2.03983,2.04093,62000000.0
2009-01-07 01:30:00,2.04406,2.04406,2.03905,2.03905,65000000.0
2009-01-07 01:35:00,2.04127,2.0415,2.03889,2.04019,48000000.0
2009-01-07 01:40:00,2.04168,2.04168,2.0389,2.04139,43000000.0
2009-01-07 01:45:00,2.04281,2.04281,2.03933,2.04165,35000000.0
2009-01-07 01:50:00,2.03964,2.0436,2.03964,2.04288,43000000.0
2009-01-07 01:55:00,2.04243,2.04326,2.04106,2.04268,36000000.0
2009-01-07 02:00:00,2.03861,2.04305,2.03861,2.04212,37000000.0
2009-01-07 02:05:00,2.04175,2.04217,2.03903,2.04122,45000000.0
2009-01-07 02:10:00,2.03946,2.04184,2.03918,2.04119,42000000.0
2009-01-07 02:15:00,2.04313,2.04313,2.03823,2.03878,38000000.0
2009-01-07 02:20:00,2.03904,2.04104,2.03846,2.03939,45000000.0
2009-01-07 02:25:00,2.04141,2.04141,2.0387,2.04099,50000000.0
2009-01-07 02:30:00,2.0422,2.0422,2.03917,2.03985,45000000.0
2009-01-07 02:35:00,2.03935,2.04216,2.03935,2.04029,43000000.0
2009-01-07 02:40:00,2.04002,2.04339,2.03997,2.04065,40000000.0
2009-01-07 02:45:00,2.0442,2.0442,2.04009,2.04019,41000000.0
2009-01-07 02:50:00,2.03972,2.04113,2.03538,2.03538,43000000.0
2009-01-07 02:55:00,2.03661,2.03899,2.03562,2.03794,43000000.0
2009-01-07 03:00:00,2.03918,2.03925,2.03496,2.03573,43000000.0
2009-01-07 03:05:00,2.03508,2.03604,2.03075,2.03307,40000000.0
2009-01-07 03:10:00,2.03508,2.03509,2.03063,2.03377,54000000.0
2009-01-07 03:15:00,2.03521,2.03521,2.02933,2.03278,48000000.0
2009-01-07 03:20:00,2.03028,2.03457,2.03028,2.03387,42000000.0
2009-01-07 03:25:00,2.0314,2.03396,2.03087,2.03396,39000000.0
2009-01-07 03:30:00,2.03492,2.03588,2.03176,2.03424,44000000.0
2009-01-07 03:35:00,2.03448,2.03646,2.03383,2.03607,44000000.0
2009-01-07 03:40:00,2.03396,2.03627,2.03395,2.03445,44000000.0
2009-01-07 03:45:00,2.03699,2.03699,2.03364,2.03562,43000000.0
2009-01-07 03:50:00,2.03508,2.03653,2.033,2.03653,38000000.0
2009-01-07 03:55:00,2.03473,2.03889,2.03473,2.03889,44000000.0
2009-01-07 04:00:00,2.03998,2.03998,2.03499,2.03723,42000000.0
2009-01-07 04:05:00,2.03673,2.03782,2.03504,2.03759,44000000.0
2009-01-07 04:10:00,2.03572,2.0396,2.03568,2.0396,42000000.0
2009-01-07 04:15:00,2.04099,2.04099,2.0378,2.04043,41000000.0
2009-01-07 04:20:00,2.03827,2.04094,2.03827,2.04039,41000000.0
2009-01-07 04:25:00,2.04086,2.04086,2.03759,2.03962,48000000.0
2009-01-07 04:30:00,2.04089,2.04089,2.03816,2.03897,40000000.0
2009-01-07 04:35:00,2.03916,2.04092,2.03858,2.0405,47000000.0
2009-01-07 04:40:00,2.03917,2.04011,2.03741,2.03741,38000000.0
2009-01-07 04:45:00,2.04031,2.04073,2.03546,2.03615,45000000.0
2009-01-07 04:50:00,2.03819,2.03824,2.03541,2.03592,43000000.0
2009-01-07 04:55:00,2.03525,2.03937,2.03525,2.03937,45000000.0
2009-01-07 05:00:00,2.04,2.04,2.03665,2.03746,42000000.0
2009-01-07 05:05:00,2.03964,2.04251,2.03825,2.04229,57000000.0
2009-01-07 05:10:00,2.04054,2.04512,2.04018,2.04512,36000000.0
2009-01-07 05:15:00,2.04208,2.04453,2.04094,2.04443,46000000.0
2009-01-07 05:20:00,2.044,2.04526,2.04216,2.04508,46000000.0
2009-01-07 05:25:00,2.04311,2.04522,2.0428,2.04516,94000000.0
2009-01-07 05:30:00,2.04669,2.04669,2.04156,2.04376,59000000.0
2009-01-07 05:35:00,2.04378,2.04387,2.04085,2.04096,57000000.0
2009-01-07 05:40:00,2.04322,2.04415,2.04142,2.04375,78000000.0
2009-01-07 05:45:00,2.04571,2.04649,2.04203,2.04646,53000000.0
2009-01-07 05:50:00,2.04616,2.04753,2.04377,2.04717,86000000.0
2009-01-07 05:55:00,2.04518,2.04676,2.04393,2.04648,54000000.0
2009-01-07 06:00:00,2.04717,2.04717,2.04322,2.04541,46000000.0
2009-01-07 06:05:00,2.04507,2.0457,2.04222,2.04528,44000000.0
2009-01-07 06:10:00,2.04507,2.04537,2.04305,2.04352,43000000.0
2009-01-07 06:15:00,2.04631,2.04646,2.04418,2.04646,44000000.0
2009-01-07 06:20:00,2.04649,2.04649,2.04308,2.04585,39000000.0
2009-01-07 06:25:00,2.04386,2.04625,2.04386,2.04625,43000000.0
2009-01-07 06:30:00,2.04751,2.04751,2.04387,2.04661,46000000.0
2009-01-07 06:35:00,2.04516,2.04678,2.04398,2.04403,39000000.0
2009-01-07 06:40:00,2.04456,2.04567,2.04239,2.04455,48000000.0
2009-01-07 06:45:00,2.04354,2.04499,2.04205,2.04356,39000000.0
2009-01-07 06:50:00,2.04308,2.04455,2.04183,2.04441,44000000.0
2009-01-07 06:55:00,2.04269,2.04492,2.04181,2.04394,65000000.0
2009-01-07 07:00:00,2.04542,2.04542,2.04076,2.04286,54000000.0
2009-01-07 07:05:00,2.04095,2.04261,2.0399,2.04224,61000000.0
2009-01-07 07:10:00,2.04201,2.04201,2.03872,2.03902,72000000.0
2009-01-07 07:15:00,2.03905,2.04204,2.03809,2.04087,60000000.0
2009-01-07 07:20:00,2.03912,2.04175,2.03865,2.03997,91000000.0
2009-01-07 07:25:00,2.03987,2.0437,2.03987,2.04346,70000000.0
2009-01-07 07:30:00,2.04516,2.04606,2.04222,2.04544,92000000.0
2009-01-07 07:35:00,2.04489,2.04523,2.04105,2.0425,116000000.0
2009-01-07 07:40:00,2.04267,2.04448,2.04178,2.04359,64000000.0
2009-01-07 07:45:00,2.04504,2.04504,2.0418,2.04246,46000000.0
2009-01-07 07:50:00,2.0442,2.0442,2.03788,2.04247,78000000.0
2009-01-07 07:55:00,2.04099,2.04345,2.04068,2.04068,78000000.0
2009-01-07 08:00:00,2.04257,2.04257,2.03823,2.0411,72000000.0
2009-01-07 08:05:00,2.04135,2.04231,2.03927,2.04186,102000000.0
2009-01-07 08:10:00,2.04188,2.0424,2.03954,2.04199,77000000.0
2009-01-07 08:15:00,2.04019,2.04113,2.03457,2.03579,41000000.0
2009-01-07 08:20:00,2.03977,2.0429,2.03624,2.03834,41000000.0
2009-01-07 08:25:00,2.03808,2.04214,2.03808,2.0401,41000000.0
2009-01-07 08:30:00,2.04252,2.04252,2.04007,2.04156,47000000.0
2009-01-07 08:35:00,2.04129,2.04379,2.04066,2.04176,36000000.0
2009-01-07 08:40:00,2.04206,2.04289,2.03872,2.0416,39000000.0
2009-01-07 08:45:00,2.04411,2.04411,2.04134,2.04233,44000000.0
2009-01-07 08:50:00,2.04237,2.04242,2.04086,2.04135,46000000.0
2009-01-07 08:55:00,2.04103,2.04103,2.03702,2.03808,40000000.0
2009-01-07 09:00:00,2.03961,2.03985,2.03434,2.03434,42000000.0
2009-01-07 09:05:00,2.03439,2.03852,2.03388,2.03838,44000000.0
2009-01-07 09:10:00,2.0366,2.03954,2.03457,2.03859,40000000.0
2009-01-07 09:15:00,2.03649,2.03981,2.03649,2.03935,44000000.0
2009-01-07 09:20:00,2.0391,2.04224,2.03868,2.04132,37000000.0
2009-01-07 09:25:00,2.04149,2.04227,2.0404,2.04085,41000000.0
2009-01-07 09:30:00,2.04019,2.04703,2.04019,2.04614,41000000.0
2009-01-07 09:35:00,2.04349,2.04688,2.04216,2.04331,40000000.0
2009-01-07 09:40:00,2.04533,2.04639,2.04087,2.04639,46000000.0
2009-01-07 09:45:00,2.04551,2.04928,2.04049,2.04396,50000000.0
2009-01-07 09:50:00,2.04455,2.04715,2.04072,2.04715,40000000.0
2009-01-07 09:55:00,2.04512,2.05012,2.04512,2.04537,39000000.0
2009-01-07 10:00:00,2.04476,2.04901,2.04475,2.04887,48000000.0
2009-01-07 10:05:00,2.04957,2.05205,2.04481,2.05205,48000000.0
2009-01-07 10:10:00,2.05174,2.05174,2.04621,2.04955,41000000.0
2009-01-07 10:15:00,2.04785,2.05218,2.04618,2.05218,47000000.0
2009-01-07 10:20:00,2.05112,2.05217,2.04638,2.04928,39000000.0
2009-01-07 10:25:00,2.04941,2.05415,2.04941,2.05052,45000000.0
2009-01-07 10:30:00,2.0511,2.05489,2.04989,2.05443,51000000.0
2009-01-07 10:35:00,2.05079,2.05615,2.04923,2.05478,50000000.0
2009-01-07 10:40:00,2.05435,2.05777,2.05428,2.05465,41000000.0
2009-01-07 10:45:00,2.05488,2.06041,2.05488,2.05975,40000000.0
2009-01-07 10:50:00,2.05973,2.06104,2.05799,2.06104,39000000.0
2009-01-07 10:55:00,2.05998,2.06127,2.05881,2.05959,41000000.0
2009-01-07 11:00:00,2.05906,2.06008,2.05719,2.05908,43000000.0
2009-01-07 11:05:00,2.05994,2.06075,2.05889,2.05944,43000000.0
2009-01-07 11:10:00,2.0597,2.06105,2.0586,2.06103,46000000.0
2009-01-07 11:15:00,2.06016,2.06155,2.05687,2.06013,41000000.0
2009-01-07 11:20:00,2.05991,2.06306,2.05901,2.06306,47000000.0
2009-01-07 11:25:00,2.0624,2.06346,2.06072,2.06276,45000000.0
2009-01-07 11:30:00,2.06242,2.06339,2.06093,2.06226,42000000.0
2009-01-07 11:35:00,2.06162,2.06394,2.05967,2.06102,45000000.0
2009-01-07 11:40:00,2.06106,2.06242,2.06011,2.06104,50000000.0
2009-01-07 11:45:00,2.06076,2.06388,2.06076,2.06281,43000000.0
2009-01-07 11:50:00,2.06245,2.06291,2.06113,2.06226,46000000.0
2009-01-07 11:55:00,2.06127,2.06201,2.0601,2.06118,46000000.0
2009-01-07 12:00:00,2.06095,2.06246,2.06076,2.06214,40000000.0
2009-01-07 12:05:00,2.06189,2.06396,2.06131,2.063,38000000.0
2009-01-07 12:10:00,2.06275,2.06555,2.06194,2.06425,40000000.0
2009-01-07 12:15:00,2.06426,2.06445,2.06186,2.06319,47000000.0
2009-01-07 12:20:00,2.0624,2.06353,2.06189,2.06206,42000000.0
2009-01-07 12:25:00,2.06055,2.0639,2.06053,2.06287,51000000.0
2009-01-07 12:30:00,2.06305,2.06336,2.0605,2.06065,46000000.0
2009-01-07 12:35:00,2.06195,2.06485,2.06159,2.06485,45000000.0
2009-01-07 12:40:00,2.06467,2.06694,2.06441,2.06662,46000000.0
2009-01-07 12:45:00,2.06732,2.06825,2.06481,2.0663,47000000.0
2009-01-07 12:50:00,2.06644,2.06795,2.06611,2.0674,44000000.0
2009-01-07 12:55:00,2.06816,2.0691,2.06651,2.0691,42000000.0
2009-01-07 13:00:00,2.06842,2.0688,2.06714,2.06826,43000000.0
2009-01-07 13:05:00,2.06798,2.06853,2.06634,2.06841,46000000.0
2009-01-07 13:10:00,2.06783,2.06855,2.067,2.06855,47000000.0
2009-01-07 13:15:00,2.06777,2.06901,2.06749,2.06823,47000000.0
2009-01-07 13:20:00,2.06893,2.07101,2.06882,2.06959,42000000.0
2009-01-07 13:25:00,2.07026,2.07302,2.06989,2.07274,43000000.0
2009-01-07 13:30:00,2.07176,2.07365,2.07012,2.07093,43000000.0
2009-01-07 13:35:00,2.06977,2.07112,2.06943,2.07051,42000000.0
2009-01-07 13:40:00,2.07029,2.07128,2.06973,2.07128,45000000.0
2009-01-07 13:45:00,2.07155,2.07198,2.07002,2.0705,46000000.0
2009-01-07 13:50:00,2.07048,2.07124,2.0686,2.06944,45000000.0
2009-01-07 13:55:00,2.07007,2.07095,2.06816,2.06883,46000000.0
2009-01-07 14:00:00,2.06906,2.07183,2.06776,2.07031,42000000.0
2009-01-07 14:05:00,2.06866,2.07321,2.06771,2.0706,47000000.0
2009-01-07 14:10:00,2.07067,2.07134,2.07018,2.07127,51000000.0
2009-01-07 14:15:00,2.07175,2.07524,2.07122,2.07523,44000000.0
2009-01-07 14:20:00,2.07542,2.07571,2.07304,2.07354,43000000.0
2009-01-07 14:25:00,2.07337,2.07501,2.07286,2.07394,38000000.0
2009-01-07 14:30:00,2.07276,2.07319,2.0716,2.07255,46000000.0
2009-01-07 14:35:00,2.0726,2.07344,2.07214,2.07241,45000000.0
2009-01-07 14:40:00,2.07293,2.07319,2.07201,2.07259,45000000.0
2009-01-07 14:45:00,2.07234,2.07292,2.07116,2.07158,50000000.0
2009-01-07 14:50:00,2.07115,2.07179,2.07022,2.07152,42000000.0
2009-01-07 14:55:00,2.07189,2.07189,2.0697,2.07104,42000000.0
2009-01-07 15:00:00,2.0711,2.07139,2.06851,2.06859,44000000.0
2009-01-07 15:05:00,2.06856,2.07057,2.06779,2.06779,46000000.0
2009-01-07 15:10:00,2.06773,2.06923,2.06731,2.06878,47000000.0
2009-01-07 15:15:00,2.06834,2.07598,2.06834,2.07439,42000000.0
2009-01-07 15:20:00,2.07405,2.07522,2.07156,2.07522,41000000.0
2009-01-07 15:25:00,2.07631,2.08779,2.07631,2.08613,49000000.0
2009-01-07 15:30:00,2.08646,2.08836,2.08462,2.08814,46000000.0
2009-01-07 15:35:00,2.08767,2.09523,2.08638,2.09423,47000000.0
2009-01-07 15:40:00,2.0944,2.09672,2.09184,2.09327,46000000.0
2009-01-07 15:45:00,2.09485,2.09537,2.09131,2.09143,40000000.0
2009-01-07 15:50:00,2.09161,2.09508,2.09141,2.09398,48000000.0
2009-01-07 15:55:00,2.09461,2.09647,2.09152,2.09218,40000000.0
2009-01-07 16:00:00,2.09196,2.09275,2.08938,2.09103,35000000.0
2009-01-07 16:05:00,2.09119,2.09182,2.08811,2.08952,48000000.0
2009-01-07 16:10:00,2.08925,2.09119,2.0887,2.09119,48000000.0
2009-01-07 16:15:00,2.09386,2.09486,2.09093,2.09486,45000000.0
2009-01-07 16:20:00,2.09492,2.09546,2.09136,2.09158,51000000.0
2009-01-07 16:25:00,2.09247,2.09247,2.08935,2.08986,38000000.0
2009-01-07 16:30:00,2.09003,2.09155,2.08856,2.08973,45000000.0
2009-01-07 16:35:00,2.08953,2.09172,2.08694,2.09127,37000000.0
2009-01-07 16:40:00,2.09081,2.09647,2.09063,2.09162,45000000.0
2009-01-07 16:45:00,2.09271,2.09379,2.09071,2.09292,41000000.0
2009-01-07 16:50:00,2.0925,2.09271,2.08832,2.08882,46000000.0
2009-01-07 16:55:00,2.08824,2.0905,2.08809,2.08856,41000000.0
2009-01-07 17:00:00,2.08926,2.09167,2.08731,2.09167,42000000.0
2009-01-07 17:05:00,2.09115,2.09236,2.08972,2.09097,43000000.0
2009-01-07 17:10:00,2.0901,2.09185,2.08907,2.09155,49000000.0
2009-01-07 17:15:00,2.09049,2.09424,2.09001,2.09342,42000000.0
2009-01-07 17:20:00,2.09387,2.09777,2.09373,2.09626,45000000.0
2009-01-07 17:25:00,2.09589,2.09803,2.09499,2.09619,45000000.0
2009-01-07 17:30:00,2.09605,2.10164,2.09593,2.09978,36000000.0
2009-01-07 17:35:00,2.10014,2.10116,2.09771,2.09916,43000000.0
2009-01-07 17:40:00,2.09947,2.09947,2.09425,2.09492,38000000.0
2009-01-07 17:45:00,2.09379,2.09565,2.08854,2.08854,54000000.0
2009-01-07 17:50:00,2.08987,2.09307,2.0893,2.0926,45000000.0
2009-01-07 17:55:00,2.09313,2.09701,2.09151,2.09642,43000000.0
2009-01-07 18:00:00,2.09645,2.10359,2.09615,2.10302,42000000.0
2009-01-07 18:05:00,2.10269,2.10304,2.09799,2.0998,42000000.0
2009-01-07 18:10:00,2.09966,2.10407,2.09931,2.10392,43000000.0
2009-01-07 18:15:00,2.10264,2.10337,2.09958,2.10029,42000000.0
2009-01-07 18:20:00,2.10009,2.102,2.09928,2.09928,44000000.0
2009-01-07 18:25:00,2.10033,2.10229,2.0982,2.09907,47000000.0
2009-01-07 18:30:00,2.09841,2.09871,2.09635,2.09677,44000000.0
2009-01-07 18:35:00,2.09626,2.09867,2.0955,2.09554,42000000.0
2009-01-07 18:40:00,2.0947,2.09909,2.09438,2.09757,45000000.0
2009-01-07 18:45:00,2.09779,2.10168,2.09757,2.10159,43000000.0
2009-01-07 18:50:00,2.10044,2.10455,2.10044,2.10225,45000000.0
2009-01-07 18:55:00,2.10227,2.10237,2.10002,2.10237,41000000.0
2009-01-07 19:00:00,2.10113,2.10215,2.09828,2.09925,47000000.0
2009-01-07 19:05:00,2.09923,2.10503,2.09906,2.10485,46000000.0
2009-01-07 19:10:00,2.10422,2.10716,2.10339,2.10716,47000000.0
2009-01-07 19:15:00,2.10597,2.10713,2.10481,2.1068,47000000.0
2009-01-07 19:20:00,2.10551,2.10736,2.10544,2.10571,50000000.0
2009-01-07 19:25:00,2.10673,2.10715,2.10244,2.10244,45000000.0
2009-01-07 19:30:00,2.10202,2.10327,2.10063,2.10119,44000000.0
2009-01-07 19:35:00,2.10192,2.10366,2.10192,2.10336,41000000.0
2009-01-07 19:40:00,2.10302,2.10379,2.09947,2.09975,47000000.0
2009-01-07 19:45:00,2.10213,2.1029,2.09883,2.10174,46000000.0
2009-01-07 19:50:00,2.10176,2.10389,2.09905,2.10076,36000000.0
2009-01-07 19:55:00,2.1013,2.10368,2.0969,2.09692,41000000.0
2009-01-07 20:00:00,2.10164,2.10293,2.09843,2.10293,40000000.0
2009-01-07 20:05:00,2.09943,2.10443,2.09757,2.09757,42000000.0
2009-01-07 20:10:00,2.09843,2.10181,2.09649,2.1011,39000000.0
2009-01-07 20:15:00,2.1006,2.10643,2.09792,2.09869,44000000.0
2009-01-07 20:20:00,2.09774,2.10795,2.09773,2.10621,44000000.0
2009-01-07 20:25:00,2.10216,2.11,2.10178,2.11,45000000.0
2009-01-07 20:30:00,2.10804,2.10999,2.10515,2.10807,45000000.0
2009-01-07 20:35:00,2.10448,2.10862,2.10197,2.10476,44000000.0
2009-01-07 20:40:00,2.10649,2.11107,2.10308,2.10698,40000000.0
2009-01-07 20:45:00,2.11127,2.11395,2.10682,2.11184,42000000.0
2009-01-07 20:50:00,2.11155,2.11544,2.11027,2.1135,46000000.0
2009-01-07 20:55:00,2.11358,2.11383,2.10871,2.11337,42000000.0
2009-01-07 21:00:00,2.11078,2.1133,2.10943,2.10943,45000000.0
2009-01-07 21:05:00,2.11251,2.11394,2.10905,2.11394,42000000.0
2009-01-07 21:10:00,2.11283,2.11287,2.10817,2.10984,46000000.0
2009-01-07 21:15:00,2.11339,2.11376,2.10873,2.1088,49000000.0
2009-01-07 21:20:00,2.10823,2.11216,2.10664,2.10881,47000000.0
2009-01-07 21:25:00,2.10527,2.12315,2.10527,2.1109,52000000.0
2009-01-07 21:30:00,2.11146,2.11425,2.10076,2.10623,47000000.0
2009-01-07 21:35:00,2.1029,2.11331,2.1029,2.11331,48000000.0
2009-01-07 21:40:00,2.10912,2.11264,2.10814,2.10814,45000000.0
2009-01-07 21:45:00,2.10901,2.11062,2.1057,2.10663,43000000.0
2009-01-07 21:50:00,2.10707,2.11355,2.10669,2.11071,38000000.0
2009-01-07 21:55:00,2.11091,2.11513,2.11007,2.11463,40000000.0
2009-01-07 22:00:00,2.11321,2.11498,2.11032,2.11411,44000000.0
2009-01-07 22:05:00,2.11372,2.12263,2.10824,2.12182,38000000.0
2009-01-07 22:10:00,2.1226,2.1226,2.10976,2.11041,40000000.0
2009-01-07 22:15:00,2.1127,2.11797,2.1119,2.11537,40000000.0
2009-01-07 22:20:00,2.11901,2.12667,2.11305,2.1166,42000000.0
2009-01-07 22:25:00,2.11246,2.12044,2.11245,2.11678,42000000.0
2009-01-07 22:30:00,2.11597,2.12423,2.11381,2.11634,40000000.0
2009-01-07 22:35:00,2.11883,2.11972,2.11414,2.11522,44000000.0
2009-01-07 22:40:00,2.11813,2.12112,2.11497,2.11827,48000000.0
2009-01-07 22:45:00,2.11832,2.1194,2.11444,2.11486,46000000.0
2009-01-07 22:50:00,2.11972,2.12262,2.11307,2.11707,47000000.0
2009-01-07 22:55:00,2.11793,2.11848,2.11342,2.11848,53000000.0
2009-01-07 23:00:00,2.11449,2.12047,2.11449,2.11829,44000000.0
2009-01-07 23:05:00,2.11816,2.12193,2.11299,2.11361,43000000.0
2009-01-07 23:10:00,2.11319,2.11894,2.11319,2.11894,43000000.0
2009-01-07 23:15:00,2.11863,2.11863,2.11328,2.11727,42000000.0
2009-01-07 23:20:00,2.11452,2.11901,2.11353,2.11899,32000000.0
2009-01-07 23:25:00,2.11389,2.11896,2.11359,2.11784,42000000.0
2009-01-07 23:30:00,2.11693,2.12096,2.11468,2.11755,43000000.0
2009-01-07 23:35:00,2.11692,2.1216,2.11684,2.12135,37000000.0
2009-01-07 23:40:00,2.12135,2.12147,2.12124,2.12129,18000000.0
2009-01-07 23:45:00,2.12122,2.12396,2.11752,2.12396,46000000.0
2009-01-07 23:50:00,2.12048,2.12614,2.12011,2.12451,49000000.0
2009-01-07 23:55:00,2.12497,2.12497,2.11798,2.11798,45000000.0
2009-01-08 00:00:00,2.12076,2.1247,2.11837,2.1247,47000000.0
2009-01-08 00:05:00,2.12336,2.1249,2.11818,2.12454,30000000.0
2009-01-08 00:10:00,2.1236,2.12494,2.11893,2.12349,37000000.0
2009-01-08 00:15:00,2.1217,2.12427,2.11764,2.12397,44000000.0
2009-01-08 00:20:00,2.12447,2.12507,2.11912,2.12502,52000000.0
2009-01-08 00:25:00,2.12353,2.12542,2.11831,2.11831,42000000.0
2009-01-08 00:30:00,2.12196,2.12611,2.11862,2.12543,40000000.0
2009-01-08 00:35:00,2.12616,2.12617,2.12048,2.12463,45000000.0
2009-01-08 00:40:00,2.11962,2.12597,2.1187,2.1187,40000000.0
2009-01-08 00:45:00,2.12372,2.12547,2.11876,2.11915,56000000.0
2009-01-08 00:50:00,2.12547,2.12547,2.11862,2.12302,40000000.0
2009-01-08 00:55:00,2.11844,2.12448,2.11762,2.12398,84000000.0
2009-01-08 01:00:00,2.12321,2.12453,2.11849,2.12355,66000000.0
2009-01-08 01:05:00,2.11816,2.124,2.11816,2.12238,46000000.0
2009-01-08 01:10:00,2.12151,2.12151,2.11471,2.116,43000000.0
2009-01-08 01:15:00,2.1173,2.1173,2.1133,2.11589,34000000.0
2009-01-08 01:20:00,2.11372,2.11598,2.11301,2.11436,44000000.0
2009-01-08 01:25:00,2.11172,2.11463,2.1109,2.11372,62000000.0
2009-01-08 01:30:00,2.11573,2.11573,2.11076,2.1132,65000000.0
2009-01-08 01:35:00,2.11087,2.11339,2.10992,2.10992,38000000.0
2009-01-08 01:40:00,2.11159,2.11277,2.1097,2.11111,43000000.0
2009-01-08 01:45:00,2.1134,2.1134,2.10887,2.11151,45000000.0
2009-01-08 01:50:00,2.11121,2.11193,2.10902,2.11193,43000000.0
2009-01-08 01:55:00,2.11125,2.11173,2.10869,2.11082,36000000.0
2009-01-08 02:00:00,2.1116,2.1116,2.10709,2.1095,37000000.0
2009-01-08 02:05:00,2.1073,2.1101,2.10724,2.10933,43000000.0
2009-01-08 02:10:00,2.10941,2.11026,2.10705,2.10876,42000000.0
2009-01-08 02:15:00,2.10962,2.11185,2.10849,2.11011,38000000.0
2009-01-08 02:20:00,2.11148,2.11148,2.10876,2.10973,45000000.0
2009-01-08 02:25:00,2.10981,2.11129,2.10715,2.10726,50000000.0
2009-01-08 02:30:00,2.11107,2.11107,2.10245,2.10471,45000000.0
2009-01-08 02:35:00,2.10474,2.10562,2.10246,2.10543,45000000.0
2009-01-08 02:40:00,2.10467,2.10481,2.10168,2.10257,40000000.0
2009-01-08 02:45:00,2.10308,2.10589,2.10277,2.10523,41000000.0
2009-01-08 02:50:00,2.10517,2.10543,2.10262,2.10442,43000000.0
2009-01-08 02:55:00,2.10323,2.10639,2.10323,2.10558,43000000.0
2009-01-08 03:00:00,2.10744,2.10744,2.10374,2.10558,42000000.0
2009-01-08 03:05:00,2.10393,2.10752,2.10393,2.1071,35000000.0
2009-01-08 03:10:00,2.1078,2.10791,2.10434,2.10647,51000000.0
2009-01-08 03:15:00,2.10894,2.10894,2.10469,2.10649,48000000.0
2009-01-08 03:20:00,2.10434,2.10733,2.10434,2.10707,42000000.0
2009-01-08 03:25:00,2.10497,2.10713,2.10474,2.10669,39000000.0
2009-01-08 03:30:00,2.10863,2.10884,2.10582,2.10854,47000000.0
2009-01-08 03:35:00,2.10847,2.10909,2.10646,2.10909,44000000.0
2009-01-08 03:40:00,2.10735,2.11095,2.10735,2.10992,44000000.0
2009-01-08 03:45:00,2.11157,2.11157,2.10587,2.1081,43000000.0
2009-01-08 03:50:00,2.10621,2.10878,2.10543,2.10867,38000000.0
2009-01-08 03:55:00,2.10839,2.10839,2.10483,2.10483,44000000.0
2009-01-08 04:00:00,2.1059,2.10762,2.10405,2.10616,42000000.0
2009-01-08 04:05:00,2.10589,2.10709,2.10466,2.10709,44000000.0
2009-01-08 04:10:00,2.10492,2.10671,2.10437,2.10633,42000000.0
2009-01-08 04:15:00,2.10835,2.10885,2.10474,2.10649,41000000.0
2009-01-08 04:20:00,2.10754,2.10867,2.10587,2.10801,41000000.0
2009-01-08 04:25:00,2.10768,2.10808,2.10558,2.1073,48000000.0
2009-01-08 04:30:00,2.1098,2.1098,2.10611,2.10933,40000000.0
2009-01-08 04:35:00,2.10801,2.10911,2.10711,2.10878,47000000.0
2009-01-08 04:40:00,2.1068,2.10909,2.10467,2.10469,38000000.0
2009-01-08 04:45:00,2.10841,2.10841,2.10499,2.10788,45000000.0
2009-01-08 04:50:00,2.10798,2.10828,2.10586,2.10746,43000000.0
2009-01-08 04:55:00,2.10596,2.10852,2.10461,2.10758,42000000.0
2009-01-08 05:00:00,2.10909,2.10909,2.10593,2.10807,42000000.0
2009-01-08 05:05:00,2.10765,2.10847,2.1065,2.10824,57000000.0
2009-01-08 05:10:00,2.10863,2.10863,2.10612,2.10778,16000000.0
2009-01-08 05:15:00,2.11084,2.11084,2.10509,2.10719,46000000.0
2009-01-08 05:20:00,2.10743,2.10761,2.10497,2.10702,46000000.0
2009-01-08 05:25:00,2.10513,2.10854,2.10513,2.10828,94000000.0
2009-01-08 05:30:00,2.11088,2.11088,2.10554,2.10562,59000000.0
2009-01-08 05:35:00,2.1059,2.10784,2.10547,2.10768,57000000.0
2009-01-08 05:40:00,2.10586,2.10939,2.10573,2.10689,78000000.0
2009-01-08 05:45:00,2.10882,2.11087,2.10645,2.10654,53000000.0
2009-01-08 05:50:00,2.10837,2.10877,2.10611,2.10822,86000000.0
2009-01-08 05:55:00,2.10609,2.10873,2.10609,2.10837,54000000.0
2009-01-08 06:00:00,2.10985,2.10985,2.10651,2.10856,46000000.0
2009-01-08 06:05:00,2.10687,2.11046,2.10683,2.11046,44000000.0
2009-01-08 06:10:00,2.10874,2.1112,2.10799,2.1104,43000000.0
2009-01-08 06:15:00,2.11195,2.11207,2.10918,2.11103,44000000.0
2009-01-08 06:20:00,2.11226,2.1126,2.10941,2.11119,39000000.0
2009-01-08 06:25:00,2.11085,2.11085,2.10827,2.10949,43000000.0
2009-01-08 06:30:00,2.10962,2.11323,2.10962,2.11263,46000000.0
2009-01-08 06:35:00,2.11196,2.11235,2.11029,2.11203,40000000.0
2009-01-08 06:40:00,2.11067,2.11081,2.10704,2.1103,43000000.0
2009-01-08 06:45:00,2.11165,2.11165,2.10832,2.10878,39000000.0
2009-01-08 06:50:00,2.11117,2.11199,2.10914,2.11194,44000000.0
2009-01-08 06:55:00,2.11002,2.11204,2.10935,2.11187,65000000.0
2009-01-08 07:00:00,2.1096,2.11368,2.1081,2.1108,56000000.0
2009-01-08 07:05:00,2.11109,2.11127,2.10891,2.11112,61000000.0
2009-01-08 07:10:00,2.10982,2.11226,2.10894,2.11043,75000000.0
2009-01-08 07:15:00,2.11263,2.11263,2.10896,2.11209,60000000.0
2009-01-08 07:20:00,2.11208,2.11208,2.10915,2.10995,91000000.0
2009-01-08 07:25:00,2.11136,2.11184,2.10916,2.10916,70000000.0
2009-01-08 07:30:00,2.11218,2.11218,2.10824,2.11007,92000000.0
2009-01-08 07:35:00,2.1101,2.11098,2.10867,2.11098,116000000.0
2009-01-08 07:40:00,2.11069,2.11104,2.1087,2.11033,64000000.0
2009-01-08 07:45:00,2.11254,2.11254,2.10862,2.11017,46000000.0
2009-01-08 07:50:00,2.10832,2.11039,2.10684,2.10684,78000000.0
2009-01-08 07:55:00,2.10673,2.11001,2.10577,2.10639,78000000.0
2009-01-08 08:00:00,2.10693,2.11434,2.10119,2.11434,72000000.0
2009-01-08 08:05:00,2.11467,2.11467,2.10899,2.10972,102000000.0
2009-01-08 08:10:00,2.10935,2.11227,2.10864,2.11227,77000000.0
2009-01-08 08:15:00,2.11143,2.11265,2.10963,2.11211,41000000.0
2009-01-08 08:20:00,2.11151,2.11597,2.11151,2.11516,41000000.0
2009-01-08 08:25:00,2.11571,2.11712,2.11385,2.11558,41000000.0
2009-01-08 08:30:00,2.11653,2.12149,2.11356,2.11993,47000000.0
2009-01-08 08:35:00,2.11955,2.12451,2.11942,2.12451,36000000.0
2009-01-08 08:40:00,2.12135,2.12335,2.11967,2.12064,39000000.0
2009-01-08 08:45:00,2.12559,2.13221,2.12259,2.12744,44000000.0
2009-01-08 08:50:00,2.1271,2.12974,2.12252,2.12551,46000000.0
2009-01-08 08:55:00,2.12297,2.12618,2.1209,2.12582,40000000.0
2009-01-08 09:00:00,2.12629,2.12629,2.11952,2.12117,42000000.0
2009-01-08 09:05:00,2.11929,2.1235,2.11929,2.12043,44000000.0
2009-01-08 09:10:00,2.12092,2.12092,2.11362,2.11427,40000000.0
2009-01-08 09:15:00,2.11469,2.11968,2.11276,2.11886,44000000.0
2009-01-08 09:20:00,2.12,2.12255,2.11405,2.11846,37000000.0
2009-01-08 09:25:00,2.11513,2.11977,2.1118,2.11293,41000000.0
2009-01-08 09:30:00,2.11419,2.11841,2.10878,2.1147,41000000.0
2009-01-08 09:35:00,2.10816,2.11464,2.10538,2.10617,40000000.0
2009-01-08 09:40:00,2.1107,2.11129,2.10303,2.1086,46000000.0
2009-01-08 09:45:00,2.1059,2.11231,2.10506,2.11061,50000000.0
2009-01-08 09:50:00,2.10433,2.11033,2.10194,2.1101,40000000.0
2009-01-08 09:55:00,2.10221,2.1083,2.1019,2.10468,39000000.0
2009-01-08 10:00:00,2.10322,2.10989,2.10219,2.10898,48000000.0
2009-01-08 10:05:00,2.10412,2.1107,2.10313,2.10678,48000000.0
2009-01-08 10:10:00,2.10544,2.11362,2.10533,2.10601,41000000.0
2009-01-08 10:15:00,2.10807,2.1115,2.10385,2.11125,47000000.0
2009-01-08 10:20:00,2.11038,2.11043,2.10284,2.1083,39000000.0
2009-01-08 10:25:00,2.10548,2.11072,2.10392,2.10467,45000000.0
2009-01-08 10:30:00,2.10935,2.10993,2.10079,2.10648,51000000.0
2009-01-08 10:35:00,2.10548,2.10738,2.10211,2.10604,50000000.0
2009-01-08 10:40:00,2.10307,2.10527,2.10043,2.1031,41000000.0
2009-01-08 10:45:00,2.10093,2.10554,2.10051,2.10309,40000000.0
2009-01-08 10:50:00,2.10078,2.10302,2.09889,2.10253,39000000.0
2009-01-08 10:55:00,2.09904,2.10155,2.09655,2.09801,41000000.0
2009-01-08 11:00:00,2.09583,2.09834,2.09457,2.09744,43000000.0
2009-01-08 11:05:00,2.09601,2.0991,2.09512,2.09644,43000000.0
2009-01-08 11:10:00,2.09671,2.10237,2.09601,2.10237,46000000.0
2009-01-08 11:15:00,2.10092,2.10227,2.09735,2.09992,41000000.0
2009-01-08 11:20:00,2.09794,2.10149,2.09735,2.10118,47000000.0
2009-01-08 11:25:00,2.09812,2.10107,2.09666,2.1002,45000000.0
2009-01-08 11:30:00,2.10098,2.10134,2.09735,2.09762,42000000.0
2009-01-08 11:35:00,2.09993,2.10129,2.09717,2.0981,45000000.0
2009-01-08 11:40:00,2.09825,2.10038,2.09515,2.09775,50000000.0
2009-01-08 11:45:00,2.09565,2.10311,2.09529,2.09887,43000000.0
2009-01-08 11:50:00,2.10081,2.10315,2.09869,2.10133,46000000.0
2009-01-08 11:55:00,2.09949,2.101,2.09631,2.10051,46000000.0
2009-01-08 12:00:00,2.09703,2.10128,2.09645,2.10128,40000000.0
2009-01-08 12:05:00,2.10164,2.10168,2.09794,2.09873,38000000.0
2009-01-08 12:10:00,2.09834,2.10278,2.09793,2.10278,40000000.0
2009-01-08 12:15:00,2.10161,2.10488,2.09926,2.10429,47000000.0
2009-01-08 12:20:00,2.1036,2.10699,2.09946,2.10325,42000000.0
2009-01-08 12:25:00,2.10706,2.10851,2.10183,2.10546,51000000.0
2009-01-08 12:30:00,2.10276,2.10492,2.10038,2.10349,46000000.0
2009-01-08 12:35:00,2.10378,2.10402,2.09947,2.10282,45000000.0
2009-01-08 12:40:00,2.10234,2.10325,2.0992,2.1012,46000000.0
2009-01-08 12:45:00,2.10011,2.10346,2.09978,2.10102,47000000.0
2009-01-08 12:50:00,2.10431,2.1057,2.10201,2.10498,44000000.0
2009-01-08 12:55:00,2.10378,2.10706,2.10235,2.10656,42000000.0
2009-01-08 13:00:00,2.10542,2.10945,2.10263,2.10804,43000000.0
2009-01-08 13:05:00,2.10586,2.10865,2.10404,2.10465,46000000.0
2009-01-08 13:10:00,2.10747,2.10864,2.10381,2.10538,47000000.0
2009-01-08 13:15:00,2.10778,2.10802,2.10373,2.10436,47000000.0
2009-01-08 13:20:00,2.1071,2.1071,2.10346,2.10689,42000000.0
2009-01-08 13:25:00,2.10669,2.10841,2.10361,2.10841,43000000.0
2009-01-08 13:30:00,2.10569,2.10757,2.1035,2.10739,43000000.0
2009-01-08 13:35:00,2.10639,2.10854,2.10454,2.10724,42000000.0
2009-01-08 13:40:00,2.10781,2.10783,2.10391,2.10765,45000000.0
2009-01-08 13:45:00,2.10494,2.10735,2.10287,2.10492,46000000.0
2009-01-08 13:50:00,2.10261,2.10831,2.10245,2.10831,45000000.0
2009-01-08 13:55:00,2.10773,2.10996,2.10484,2.10996,46000000.0
2009-01-08 14:00:00,2.10773,2.11176,2.10419,2.1072,42000000.0
2009-01-08 14:05:00,2.10473,2.108,2.10269,2.10457,47000000.0
2009-01-08 14:10:00,2.10404,2.10507,2.09977,2.10206,51000000.0
2009-01-08 14:15:00,2.10293,2.10385,2.09969,2.10122,44000000.0
2009-01-08 14:20:00,2.10213,2.10789,2.10123,2.10421,43000000.0
2009-01-08 14:25:00,2.10484,2.10877,2.10419,2.10547,38000000.0
2009-01-08 14:30:00,2.10533,2.11811,2.10533,2.11725,46000000.0
2009-01-08 14:35:00,2.11422,2.12198,2.11418,2.12127,45000000.0
2009-01-08 14:40:00,2.12234,2.12497,2.11806,2.12245,45000000.0
2009-01-08 14:45:00,2.12008,2.12218,2.11583,2.11758,50000000.0
2009-01-08 14:50:00,2.12003,2.12724,2.11904,2.12602,42000000.0
2009-01-08 14:55:00,2.12596,2.12596,2.12001,2.12362,42000000.0
2009-01-08 15:00:00,2.1207,2.12402,2.1182,2.12072,44000000.0
2009-01-08 15:05:00,2.11814,2.12298,2.11804,2.12189,46000000.0
2009-01-08 15:10:00,2.11961,2.12354,2.11796,2.11859,47000000.0
2009-01-08 15:15:00,2.12021,2.12526,2.11978,2.12202,42000000.0
2009-01-08 15:20:00,2.12175,2.13281,2.12175,2.13281,41000000.0
2009-01-08 15:25:00,2.12996,2.13668,2.12857,2.1314,49000000.0
2009-01-08 15:30:00,2.1277,2.14065,2.12659,2.13986,46000000.0
2009-01-08 15:35:00,2.13651,2.13891,2.13459,2.13674,47000000.0
2009-01-08 15:40:00,2.13763,2.13985,2.13067,2.13311,46000000.0
2009-01-08 15:45:00,2.13207,2.13546,2.12838,2.13356,40000000.0
2009-01-08 15:50:00,2.1354,2.14424,2.1344,2.13894,48000000.0
2009-01-08 15:55:00,2.14288,2.14397,2.13824,2.14177,40000000.0
2009-01-08 16:00:00,2.13868,2.14779,2.13868,2.14574,35000000.0
2009-01-08 16:05:00,2.14645,2.15394,2.14536,2.15394,48000000.0
2009-01-08 16:10:00,2.15293,2.15596,2.14849,2.14849,48000000.0
2009-01-08 16:15:00,2.1493,2.15149,2.14236,2.14236,45000000.0
2009-01-08 16:20:00,2.14467,2.14498,2.13894,2.14105,51000000.0
2009-01-08 16:25:00,2.13802,2.14169,2.13682,2.13717,38000000.0
2009-01-08 16:30:00,2.1413,2.14198,2.13583,2.14198,45000000.0
2009-01-08 16:35:00,2.14293,2.14293,2.138,2.14094,37000000.0
2009-01-08 16:40:00,2.14059,2.14223,2.13653,2.13783,45000000.0
2009-01-08 16:45:00,2.13934,2.14217,2.13755,2.14059,41000000.0
2009-01-08 16:50:00,2.1406,2.14416,2.13764,2.13949,46000000.0
2009-01-08 16:55:00,2.13991,2.14206,2.13697,2.13815,41000000.0
2009-01-08 17:00:00,2.14053,2.14093,2.13223,2.13869,42000000.0
2009-01-08 17:05:00,2.13649,2.14407,2.13649,2.14032,43000000.0
2009-01-08 17:10:00,2.13745,2.14028,2.13517,2.13517,49000000.0
2009-01-08 17:15:00,2.13601,2.1407,2.13391,2.13728,42000000.0
2009-01-08 17:20:00,2.13608,2.1407,2.13592,2.14028,45000000.0
2009-01-08 17:25:00,2.13796,2.14146,2.13678,2.1368,45000000.0
2009-01-08 17:30:00,2.13786,2.13966,2.1348,2.13544,36000000.0
2009-01-08 17:35:00,2.13912,2.13926,2.13349,2.13449,43000000.0
2009-01-08 17:40:00,2.13868,2.13919,2.13343,2.13552,38000000.0
2009-01-08 17:45:00,2.1333,2.13577,2.13153,2.13563,54000000.0
2009-01-08 17:50:00,2.13203,2.13528,2.12779,2.13133,45000000.0
2009-01-08 17:55:00,2.13096,2.13401,2.12865,2.13144,43000000.0
2009-01-08 18:00:00,2.13126,2.13661,2.13026,2.13099,42000000.0
2009-01-08 18:05:00,2.13337,2.13533,2.12877,2.13296,42000000.0
2009-01-08 18:10:00,2.13244,2.13773,2.13235,2.13328,43000000.0
2009-01-08 18:15:00,2.13238,2.13585,2.13157,2.13398,42000000.0
2009-01-08 18:20:00,2.13312,2.13499,2.13059,2.13154,44000000.0
2009-01-08 18:25:00,2.13211,2.13828,2.13211,2.13701,47000000.0
2009-01-08 18:30:00,2.13425,2.13944,2.13388,2.13776,44000000.0
2009-01-08 18:35:00,2.13784,2.138,2.12992,2.13258,42000000.0
2009-01-08 18:40:00,2.13086,2.1351,2.13044,2.13287,45000000.0
2009-01-08 18:45:00,2.1357,2.13622,2.13124,2.13144,43000000.0
2009-01-08 18:50:00,2.13119,2.13422,2.12784,2.13029,45000000.0
2009-01-08 18:55:00,2.1338,2.13422,2.1285,2.13039,41000000.0
2009-01-08 19:00:00,2.13009,2.1331,2.12937,2.13259,47000000.0
2009-01-08 19:05:00,2.13261,2.13406,2.12998,2.13343,46000000.0
2009-01-08 19:10:00,2.13136,2.13499,2.12916,2.13398,47000000.0
2009-01-08 19:15:00,2.13088,2.13528,2.12808,2.12827,47000000.0
2009-01-08 19:20:00,2.12852,2.13651,2.12852,2.13592,50000000.0
2009-01-08 19:25:00,2.13172,2.1362,2.12779,2.13372,45000000.0
2009-01-08 19:30:00,2.13278,2.13554,2.12807,2.12922,44000000.0
2009-01-08 19:35:00,2.13467,2.1353,2.12868,2.12915,42000000.0
2009-01-08 19:40:00,2.12947,2.13827,2.12947,2.13272,47000000.0
2009-01-08 19:45:00,2.13631,2.13792,2.13078,2.13522,46000000.0
2009-01-08 19:50:00,2.13086,2.13286,2.12664,2.12664,36000000.0
2009-01-08 19:55:00,2.133,2.13463,2.12671,2.12671,41000000.0
2009-01-08 20:00:00,2.13141,2.13462,2.12787,2.12865,40000000.0
2009-01-08 20:05:00,2.12753,2.13395,2.12636,2.12636,42000000.0
2009-01-08 20:10:00,2.13113,2.13526,2.128,2.13321,39000000.0
2009-01-08 20:15:00,2.13098,2.13521,2.1291,2.13447,44000000.0
2009-01-08 20:20:00,2.12893,2.13462,2.12775,2.13315,44000000.0
2009-01-08 20:25:00,2.12869,2.13904,2.12869,2.13572,45000000.0
2009-01-08 20:30:00,2.13739,2.14111,2.13379,2.14085,45000000.0
2009-01-08 20:35:00,2.13458,2.141,2.1329,2.1329,44000000.0
2009-01-08 20:40:00,2.13944,2.14294,2.13313,2.14294,40000000.0
2009-01-08 20:45:00,2.14124,2.14305,2.13649,2.14305,42000000.0
2009-01-08 20:50:00,2.14434,2.14541,2.13611,2.13611,46000000.0
2009-01-08 20:55:00,2.14048,2.14772,2.136,2.14289,42000000.0
2009-01-08 21:00:00,2.1462,2.14755,2.14199,2.14585,45000000.0
2009-01-08 21:05:00,2.1471,2.14943,2.13958,2.13958,42000000.0
2009-01-08 21:10:00,2.13973,2.14817,2.13973,2.14727,46000000.0
2009-01-08 21:15:00,2.14627,2.1488,2.1422,2.14649,49000000.0
2009-01-08 21:20:00,2.14121,2.14584,2.13781,2.13879,47000000.0
2009-01-08 21:25:00,2.13872,2.14396,2.13725,2.14318,52000000.0
2009-01-08 21:30:00,2.14021,2.14631,2.1392,2.14533,42000000.0
2009-01-08 21:35:00,2.1403,2.14626,2.13862,2.14626,48000000.0
2009-01-08 21:40:00,2.14096,2.14684,2.14025,2.14664,45000000.0
2009-01-08 21:45:00,2.14503,2.14676,2.13993,2.14169,43000000.0
2009-01-08 21:50:00,2.14715,2.14744,2.14037,2.14744,38000000.0
2009-01-08 21:55:00,2.14253,2.14886,2.14097,2.14121,40000000.0
2009-01-08 22:00:00,2.14661,2.14668,2.13412,2.14487,44000000.0
2009-01-08 22:05:00,2.14396,2.14401,2.13883,2.1394,38000000.0
2009-01-08 22:10:00,2.13935,2.14458,2.13879,2.14415,40000000.0
2009-01-08 22:15:00,2.14222,2.14465,2.13675,2.14356,40000000.0
2009-01-08 22:20:00,2.13968,2.14443,2.13769,2.14365,42000000.0
2009-01-08 22:25:00,2.1446,2.14492,2.13368,2.13368,42000000.0
2009-01-08 22:30:00,2.13814,2.13934,2.13188,2.13669,38000000.0
2009-01-08 22:35:00,2.13638,2.13856,2.13247,2.13708,44000000.0
2009-01-08 22:40:00,2.1333,2.13992,2.13216,2.13427,48000000.0
2009-01-08 22:45:00,2.13975,2.14114,2.13465,2.1407,46000000.0
2009-01-08 22:50:00,2.1398,2.14102,2.13487,2.1367,47000000.0
2009-01-08 22:55:00,2.13699,2.14204,2.13541,2.14139,53000000.0
2009-01-08 23:00:00,2.14056,2.14262,2.1362,2.14083,42000000.0
2009-01-08 23:05:00,2.13697,2.14097,2.13454,2.13685,42000000.0
2009-01-08 23:10:00,2.13784,2.14383,2.13668,2.13782,43000000.0
2009-01-08 23:15:00,2.13983,2.14949,2.13896,2.14846,42000000.0
2009-01-08 23:20:00,2.14931,2.14948,2.14101,2.14506,40000000.0
2009-01-08 23:25:00,2.13919,2.147,2.13897,2.14271,39000000.0
2009-01-08 23:30:00,2.14646,2.14765,2.13997,2.14567,43000000.0
2009-01-08 23:35:00,2.14482,2.1462,2.13894,2.14314,37000000.0
2009-01-08 23:40:00,2.13943,2.14618,2.13777,2.13888,40000000.0
2009-01-08 23:45:00,2.14078,2.14435,2.13768,2.14418,46000000.0
2009-01-08 23:50:00,2.13832,2.14496,2.13832,2.14363,49000000.0
2009-01-08 23:55:00,2.14313,2.14433,2.13808,2.1383,45000000.0
2009-01-09 00:00:00,2.13978,2.14214,2.13649,2.14029,45000000.0
2009-01-09 00:05:00,2.13759,2.14002,2.13561,2.13611,34000000.0
2009-01-09 00:10:00,2.13608,2.14255,2.13593,2.13811,47000000.0
2009-01-09 00:15:00,2.14155,2.14224,2.13802,2.13935,44000000.0
2009-01-09 00:20:00,2.14009,2.14122,2.13924,2.14073,52000000.0
2009-01-09 00:25:00,2.13999,2.1403,2.13862,2.13867,42000000.0
2009-01-09 00:30:00,2.14289,2.14289,2.13582,2.13701,32000000.0
2009-01-09 00:35:00,2.13705,2.13753,2.13558,2.13628,28000000.0
2009-01-09 00:40:00,2.13581,2.13674,2.13581,2.13674,16000000.0
2009-01-09 00:45:00,2.14039,2.14039,2.13681,2.13813,15000000.0
2009-01-09 00:50:00,2.13753,2.13782,2.13176,2.13176,40000000.0
2009-01-09 00:55:00,2.13267,2.13292,2.13092,2.1314,71000000.0
2009-01-09 01:00:00,2.1337,2.1337,2.13082,2.13145,56000000.0
2009-01-09 01:05:00,2.13149,2.13261,2.13091,2.13235,46000000.0
2009-01-09 01:10:00,2.13278,2.13327,2.13178,2.13186,43000000.0
2009-01-09 01:15:00,2.13474,2.13474,2.13136,2.13139,40000000.0
2009-01-09 01:20:00,2.1314,2.1319,2.12939,2.13103,34000000.0
2009-01-09 01:25:00,2.13037,2.13093,2.12944,2.13075,38000000.0
2009-01-09 01:30:00,2.13069,2.13069,2.12983,2.13064,23000000.0
2009-01-09 01:35:00,2.12975,2.13188,2.12955,2.13186,48000000.0
2009-01-09 01:40:00,2.13203,2.13203,2.13028,2.13134,43000000.0
2009-01-09 01:45:00,2.13164,2.13209,2.13075,2.13127,45000000.0
2009-01-09 01:50:00,2.13102,2.13163,2.13018,2.13061,43000000.0
2009-01-09 01:55:00,2.13037,2.13161,2.13032,2.13121,36000000.0
2009-01-09 02:00:00,2.13012,2.1309,2.12985,2.13023,37000000.0
2009-01-09 02:05:00,2.13008,2.13034,2.12823,2.1288,42000000.0
2009-01-09 02:10:00,2.12932,2.12932,2.1281,2.12877,42000000.0
2009-01-09 02:15:00,2.13306,2.13306,2.12647,2.12782,38000000.0
2009-01-09 02:20:00,2.1281,2.12831,2.1263,2.1271,45000000.0
2009-01-09 02:25:00,2.12694,2.12908,2.1266,2.12908,50000000.0
2009-01-09 02:30:00,2.1319,2.1319,2.12717,2.12748,45000000.0
2009-01-09 02:35:00,2.12732,2.12759,2.12605,2.12723,37000000.0
2009-01-09 02:40:00,2.12743,2.12817,2.1268,2.12808,40000000.0
2009-01-09 02:45:00,2.13135,2.13135,2.12476,2.12539,41000000.0
2009-01-09 02:50:00,2.12534,2.12575,2.12428,2.12551,43000000.0
2009-01-09 02:55:00,2.12547,2.12621,2.12479,2.12615,43000000.0
2009-01-09 03:00:00,2.12952,2.12952,2.12503,2.12534,38000000.0
2009-01-09 03:05:00,2.12523,2.12601,2.12457,2.12517,35000000.0
2009-01-09 03:10:00,2.12541,2.12646,2.12496,2.12496,49000000.0
2009-01-09 03:15:00,2.12926,2.12926,2.12502,2.12573,48000000.0
2009-01-09 03:20:00,2.12453,2.12554,2.12421,2.12517,42000000.0
2009-01-09 03:25:00,2.12463,2.12612,2.12414,2.12586,39000000.0
2009-01-09 03:30:00,2.12895,2.12895,2.12517,2.12613,46000000.0
2009-01-09 03:35:00,2.12579,2.12653,2.12533,2.12591,44000000.0
2009-01-09 03:40:00,2.12571,2.12585,2.12505,2.1258,37000000.0
2009-01-09 03:45:00,2.13026,2.13026,2.1254,2.12632,43000000.0
2009-01-09 03:50:00,2.12545,2.1261,2.12518,2.12538,30000000.0
2009-01-09 03:55:00,2.12529,2.12589,2.12499,2.12569,44000000.0
2009-01-09 04:00:00,2.129,2.129,2.1251,2.1258,42000000.0
2009-01-09 04:05:00,2.12515,2.12591,2.12439,2.12487,44000000.0
2009-01-09 04:10:00,2.12483,2.1256,2.12445,2.12511,32000000.0
2009-01-09 04:15:00,2.12881,2.12881,2.1248,2.12555,41000000.0
2009-01-09 04:20:00,2.12561,2.12604,2.12474,2.126,41000000.0
2009-01-09 04:25:00,2.12574,2.1273,2.12574,2.1273,48000000.0
2009-01-09 04:30:00,2.13066,2.13066,2.12615,2.12783,40000000.0
2009-01-09 04:35:00,2.12766,2.12766,2.12657,2.12727,47000000.0
2009-01-09 04:40:00,2.12742,2.12992,2.12611,2.12992,38000000.0
2009-01-09 04:45:00,2.12658,2.12772,2.12626,2.12731,45000000.0
2009-01-09 04:50:00,2.12721,2.12788,2.12499,2.12566,43000000.0
2009-01-09 04:55:00,2.12587,2.12593,2.1251,2.12565,27000000.0
2009-01-09 05:00:00,2.12879,2.12879,2.12407,2.12467,42000000.0
2009-01-09 05:05:00,2.12424,2.12539,2.12417,2.12528,57000000.0
2009-01-09 05:10:00,2.12491,2.12606,2.12478,2.12544,36000000.0
2009-01-09 05:15:00,2.12852,2.12852,2.12468,2.12522,27000000.0
2009-01-09 05:20:00,2.12429,2.12519,2.12429,2.12516,38000000.0
2009-01-09 05:25:00,2.12471,2.12487,2.12221,2.1226,94000000.0
2009-01-09 05:30:00,2.127,2.127,2.12134,2.12268,59000000.0
2009-01-09 05:35:00,2.12244,2.12293,2.12142,2.12267,57000000.0
2009-01-09 05:40:00,2.12218,2.1236,2.12204,2.12348,78000000.0
2009-01-09 05:45:00,2.12765,2.12765,2.12233,2.12283,53000000.0
2009-01-09 05:50:00,2.12228,2.12302,2.12209,2.12301,86000000.0
2009-01-09 05:55:00,2.12237,2.12409,2.12237,2.1235,54000000.0
2009-01-09 06:00:00,2.1262,2.1262,2.12288,2.1241,46000000.0
2009-01-09 06:05:00,2.1242,2.12435,2.12334,2.12411,44000000.0
2009-01-09 06:10:00,2.12415,2.12476,2.1237,2.12426,43000000.0
2009-01-09 06:15:00,2.12728,2.12728,2.12346,2.12452,44000000.0
2009-01-09 06:20:00,2.12413,2.12489,2.12394,2.12489,39000000.0
2009-01-09 06:25:00,2.1248,2.1248,2.1239,2.12472,43000000.0
2009-01-09 06:30:00,2.1282,2.1282,2.12383,2.12402,46000000.0
2009-01-09 06:35:00,2.12428,2.12471,2.12306,2.12306,40000000.0
2009-01-09 06:40:00,2.12643,2.12758,2.12005,2.12254,44000000.0
2009-01-09 06:45:00,2.12212,2.12485,2.12088,2.12154,39000000.0
2009-01-09 06:50:00,2.12675,2.1275,2.123,2.12735,44000000.0
2009-01-09 06:55:00,2.12673,2.12722,2.12272,2.12277,65000000.0
2009-01-09 07:00:00,2.12537,2.1267,2.12262,2.12622,42000000.0
2009-01-09 07:05:00,2.12305,2.12772,2.12305,2.12436,52000000.0
2009-01-09 07:10:00,2.12399,2.13003,2.12397,2.13003,69000000.0
2009-01-09 07:15:00,2.12968,2.13051,2.12629,2.13039,60000000.0
2009-01-09 07:20:00,2.1303,2.13215,2.12621,2.13215,91000000.0
2009-01-09 07:25:00,2.13184,2.13188,2.12365,2.12779,70000000.0
2009-01-09 07:30:00,2.13003,2.13279,2.12622,2.12622,92000000.0
2009-01-09 07:35:00,2.12654,2.12955,2.12576,2.12625,116000000.0
2009-01-09 07:40:00,2.12625,2.12985,2.1259,2.12979,64000000.0
2009-01-09 07:45:00,2.1312,2.1312,2.12288,2.12468,46000000.0
2009-01-09 07:50:00,2.12465,2.12465,2.11911,2.11996,78000000.0
2009-01-09 07:55:00,2.11956,2.12085,2.11936,2.11987,78000000.0
2009-01-09 08:00:00,2.12367,2.12367,2.12023,2.12058,72000000.0
2009-01-09 08:05:00,2.12103,2.12181,2.12045,2.12181,102000000.0
2009-01-09 08:10:00,2.12143,2.12555,2.12087,2.12555,77000000.0
2009-01-09 08:15:00,2.1218,2.12239,2.11987,2.11987,41000000.0
2009-01-09 08:20:00,2.12006,2.12073,2.11661,2.11661,41000000.0
2009-01-09 08:25:00,2.11673,2.11673,2.11301,2.11452,41000000.0
2009-01-09 08:30:00,2.11714,2.11714,2.11387,2.11591,47000000.0
2009-01-09 08:35:00,2.11636,2.11674,2.11467,2.115,36000000.0
2009-01-09 08:40:00,2.11556,2.1164,2.11505,2.1164,39000000.0
2009-01-09 08:45:00,2.11924,2.11924,2.11558,2.11639,44000000.0
2009-01-09 08:50:00,2.11601,2.11928,2.11601,2.11872,46000000.0
2009-01-09 08:55:00,2.1183,2.11971,2.11715,2.11794,40000000.0
2009-01-09 09:00:00,2.12075,2.12075,2.11792,2.11837,42000000.0
2009-01-09 09:05:00,2.11873,2.12787,2.11873,2.12778,44000000.0
2009-01-09 09:10:00,2.12641,2.12641,2.11991,2.12062,40000000.0
2009-01-09 09:15:00,2.12349,2.12514,2.11954,2.12513,44000000.0
2009-01-09 09:20:00,2.12307,2.12771,2.12175,2.12761,37000000.0
2009-01-09 09:25:00,2.12758,2.12777,2.12203,2.12747,41000000.0
2009-01-09 09:30:00,2.12744,2.12803,2.11915,2.12404,41000000.0
2009-01-09 09:35:00,2.12011,2.12481,2.11965,2.12015,40000000.0
2009-01-09 09:40:00,2.12001,2.1263,2.12001,2.12465,46000000.0
2009-01-09 09:45:00,2.12443,2.12552,2.11968,2.12522,50000000.0
2009-01-09 09:50:00,2.12051,2.12763,2.12021,2.12687,40000000.0
2009-01-09 09:55:00,2.12658,2.13442,2.12496,2.13096,39000000.0
2009-01-09 10:00:00,2.13261,2.13433,2.1273,2.13229,48000000.0
2009-01-09 10:05:00,2.13256,2.133,2.12713,2.13274,48000000.0
2009-01-09 10:10:00,2.13151,2.13882,2.12887,2.13407,41000000.0
2009-01-09 10:15:00,2.13683,2.14085,2.13304,2.1347,47000000.0
2009-01-09 10:20:00,2.13914,2.13928,2.13167,2.13501,39000000.0
2009-01-09 10:25:00,2.13476,2.13533,2.12947,2.13509,45000000.0
2009-01-09 10:30:00,2.13287,2.13418,2.12883,2.13215,51000000.0
2009-01-09 10:35:00,2.13121,2.13523,2.13013,2.13099,50000000.0
2009-01-09 10:40:00,2.13046,2.13245,2.12821,2.12821,41000000.0
2009-01-09 10:45:00,2.12905,2.13083,2.12698,2.12977,40000000.0
2009-01-09 10:50:00,2.13113,2.13162,2.12901,2.13024,39000000.0
2009-01-09 10:55:00,2.12918,2.13134,2.12688,2.12807,41000000.0
2009-01-09 11:00:00,2.12716,2.12938,2.12696,2.1275,43000000.0
2009-01-09 11:05:00,2.12615,2.12872,2.12392,2.12714,43000000.0
2009-01-09 11:10:00,2.12769,2.1279,2.12505,2.12606,46000000.0
2009-01-09 11:15:00,2.12745,2.12785,2.12269,2.12614,41000000.0
2009-01-09 11:20:00,2.12485,2.12975,2.12379,2.12851,47000000.0
2009-01-09 11:25:00,2.12689,2.12821,2.12563,2.12637,45000000.0
2009-01-09 11:30:00,2.12711,2.12896,2.12498,2.12803,42000000.0
2009-01-09 11:35:00,2.12692,2.12919,2.1264,2.12664,45000000.0
2009-01-09 11:40:00,2.12662,2.13056,2.12662,2.13001,50000000.0
2009-01-09 11:45:00,2.12838,2.13136,2.12761,2.13,43000000.0
2009-01-09 11:50:00,2.12999,2.13221,2.12855,2.13075,46000000.0
2009-01-09 11:55:00,2.13103,2.13332,2.12688,2.1279,46000000.0
2009-01-09 12:00:00,2.1284,2.1353,2.1284,2.1347,40000000.0
2009-01-09 12:05:00,2.13536,2.13536,2.1323,2.13327,38000000.0
2009-01-09 12:10:00,2.13182,2.1343,2.13117,2.13273,40000000.0
2009-01-09 12:15:00,2.13111,2.13222,2.12953,2.13222,47000000.0
2009-01-09 12:20:00,2.13038,2.13343,2.12981,2.13008,42000000.0
2009-01-09 12:25:00,2.12965,2.13183,2.12824,2.13068,51000000.0
2009-01-09 12:30:00,2.12931,2.13279,2.12861,2.13279,46000000.0
2009-01-09 12:35:00,2.1325,2.13324,2.13019,2.13175,45000000.0
2009-01-09 12:40:00,2.13094,2.13185,2.12918,2.13156,46000000.0
2009-01-09 12:45:00,2.13059,2.13352,2.13016,2.13016,47000000.0
2009-01-09 12:50:00,2.1306,2.1356,2.1306,2.13556,44000000.0
2009-01-09 12:55:00,2.13428,2.13606,2.13386,2.13497,42000000.0
2009-01-09 13:00:00,2.13359,2.13513,2.13074,2.13202,43000000.0
2009-01-09 13:05:00,2.13087,2.13384,2.13052,2.13256,46000000.0
2009-01-09 13:10:00,2.13374,2.13406,2.1305,2.13171,47000000.0
2009-01-09 13:15:00,2.13099,2.13223,2.12969,2.12973,47000000.0
2009-01-09 13:20:00,2.13076,2.13076,2.12592,2.12916,42000000.0
2009-01-09 13:25:00,2.12958,2.12958,2.12727,2.12893,43000000.0
2009-01-09 13:30:00,2.12848,2.1308,2.1274,2.1308,43000000.0
2009-01-09 13:35:00,2.12986,2.1319,2.12816,2.12939,42000000.0
2009-01-09 13:40:00,2.12842,2.12919,2.12299,2.12474,45000000.0
2009-01-09 13:45:00,2.1257,2.12737,2.12497,2.12661,46000000.0
2009-01-09 13:50:00,2.1258,2.12794,2.1249,2.12526,45000000.0
2009-01-09 13:55:00,2.12667,2.13093,2.1263,2.12957,46000000.0
2009-01-09 14:00:00,2.13093,2.13093,2.12758,2.13035,42000000.0
2009-01-09 14:05:00,2.12843,2.13026,2.12769,2.12781,47000000.0
2009-01-09 14:10:00,2.12694,2.12955,2.1256,2.12562,51000000.0
2009-01-09 14:15:00,2.1261,2.12782,2.12224,2.12224,44000000.0
2009-01-09 14:20:00,2.1234,2.12439,2.12161,2.12344,43000000.0
2009-01-09 14:25:00,2.12211,2.12452,2.11892,2.11909,38000000.0
2009-01-09 14:30:00,2.11946,2.12111,2.11669,2.12111,46000000.0
2009-01-09 14:35:00,2.1206,2.12374,2.11955,2.12374,45000000.0
2009-01-09 14:40:00,2.12231,2.12468,2.12035,2.12124,45000000.0
2009-01-09 14:45:00,2.1224,2.12693,2.12181,2.12276,50000000.0
2009-01-09 14:50:00,2.12425,2.12568,2.12082,2.12095,42000000.0
2009-01-09 14:55:00,2.12066,2.12289,2.12015,2.12173,42000000.0
2009-01-09 15:00:00,2.12017,2.12269,2.1195,2.1195,44000000.0
2009-01-09 15:05:00,2.12093,2.12276,2.11988,2.12198,46000000.0
2009-01-09 15:10:00,2.12434,2.12434,2.11811,2.12069,47000000.0
2009-01-09 15:15:00,2.11892,2.12118,2.11774,2.12118,42000000.0
2009-01-09 15:20:00,2.11873,2.12419,2.11873,2.12361,41000000.0
2009-01-09 15:25:00,2.12383,2.1249,2.12161,2.12355,49000000.0
2009-01-09 15:30:00,2.11811,2.12334,2.10765,2.11005,46000000.0
2009-01-09 15:35:00,2.10957,2.11546,2.10779,2.11546,47000000.0
2009-01-09 15:40:00,2.11675,2.11675,2.10585,2.10585,46000000.0
2009-01-09 15:45:00,2.10643,2.10854,2.10085,2.10243,40000000.0
2009-01-09 15:50:00,2.10238,2.10337,2.1003,2.10228,48000000.0
2009-01-09 15:55:00,2.10309,2.10484,2.09727,2.09727,40000000.0
2009-01-09 16:00:00,2.09754,2.09879,2.09174,2.09326,35000000.0
2009-01-09 16:05:00,2.09365,2.09586,2.0902,2.09194,48000000.0
2009-01-09 16:10:00,2.0949,2.09559,2.09122,2.09297,48000000.0
2009-01-09 16:15:00,2.09323,2.09609,2.09298,2.09609,45000000.0
2009-01-09 16:20:00,2.09664,2.09727,2.09367,2.09374,51000000.0
2009-01-09 16:25:00,2.09376,2.09544,2.08806,2.09036,38000000.0
2009-01-09 16:30:00,2.0911,2.09291,2.08648,2.09291,45000000.0
2009-01-09 16:35:00,2.09296,2.09439,2.08938,2.09406,37000000.0
2009-01-09 16:40:00,2.09246,2.09627,2.09036,2.09516,45000000.0
2009-01-09 16:45:00,2.09618,2.09863,2.09196,2.09713,41000000.0
2009-01-09 16:50:00,2.09806,2.10102,2.09625,2.09892,46000000.0
2009-01-09 16:55:00,2.09926,2.10079,2.09699,2.09838,41000000.0
2009-01-09 17:00:00,2.09839,2.09945,2.09591,2.09784,42000000.0
2009-01-09 17:05:00,2.0974,2.09968,2.09691,2.09908,43000000.0
2009-01-09 17:10:00,2.09851,2.10149,2.09688,2.10089,49000000.0
2009-01-09 17:15:00,2.10105,2.10445,2.09909,2.10343,42000000.0
2009-01-09 17:20:00,2.10278,2.10666,2.10175,2.10314,45000000.0
2009-01-09 17:25:00,2.10325,2.10423,2.10101,2.10403,45000000.0
2009-01-09 17:30:00,2.10248,2.10468,2.09874,2.10194,36000000.0
2009-01-09 17:35:00,2.10072,2.10219,2.09797,2.09995,43000000.0
2009-01-09 17:40:00,2.10033,2.10174,2.09864,2.10021,38000000.0
2009-01-09 17:45:00,2.10135,2.10196,2.09836,2.10076,54000000.0
2009-01-09 17:50:00,2.1008,2.10491,2.10028,2.10095,45000000.0
2009-01-09 17:55:00,2.10187,2.10738,2.10187,2.1058,43000000.0
2009-01-09 18:00:00,2.10711,2.11166,2.10683,2.11102,42000000.0
2009-01-09 18:05:00,2.1126,2.11266,2.10388,2.10479,42000000.0
2009-01-09 18:10:00,2.10482,2.10497,2.10045,2.10182,43000000.0
2009-01-09 18:15:00,2.10172,2.105,2.10063,2.105,42000000.0
2009-01-09 18:20:00,2.10557,2.10974,2.10421,2.10871,44000000.0
2009-01-09 18:25:00,2.10807,2.10849,2.1033,2.10467,47000000.0
2009-01-09 18:30:00,2.10369,2.10578,2.10345,2.10372,44000000.0
2009-01-09 18:35:00,2.10309,2.10405,2.10211,2.10317,42000000.0
2009-01-09 18:40:00,2.10404,2.10535,2.10148,2.10277,45000000.0
2009-01-09 18:45:00,2.1035,2.10418,2.10102,2.10102,43000000.0
2009-01-09 18:50:00,2.10146,2.10427,2.09912,2.10315,45000000.0
2009-01-09 18:55:00,2.10057,2.1046,2.09984,2.10447,41000000.0
2009-01-09 19:00:00,2.10404,2.10505,2.10236,2.10396,47000000.0
2009-01-09 19:05:00,2.10263,2.10535,2.10244,2.10513,46000000.0
2009-01-09 19:10:00,2.10547,2.10595,2.10356,2.10356,47000000.0
2009-01-09 19:15:00,2.10281,2.10405,2.10226,2.10336,47000000.0
2009-01-09 19:20:00,2.10188,2.10434,2.10188,2.10409,50000000.0
2009-01-09 19:25:00,2.10251,2.10382,2.09856,2.09947,45000000.0
2009-01-09 19:30:00,2.09848,2.10108,2.0981,2.10051,44000000.0
2009-01-09 19:35:00,2.10012,2.10123,2.09745,2.10104,41000000.0
2009-01-09 19:40:00,2.10088,2.10096,2.0967,2.10007,47000000.0
2009-01-09 19:45:00,2.09915,2.10145,2.09729,2.10012,46000000.0
2009-01-09 19:50:00,2.0999,2.10486,2.09841,2.10437,36000000.0
2009-01-09 19:55:00,2.1041,2.10534,2.09743,2.09841,41000000.0
2009-01-09 20:00:00,2.10061,2.10262,2.09737,2.10262,40000000.0
2009-01-09 20:05:00,2.10172,2.10202,2.09733,2.09748,42000000.0
2009-01-09 20:10:00,2.10125,2.10125,2.09645,2.0978,39000000.0
2009-01-09 20:15:00,2.1004,2.1004,2.09505,2.0963,44000000.0
2009-01-09 20:20:00,2.09596,2.09947,2.0932,2.0958,44000000.0
2009-01-09 20:25:00,2.09618,2.1012,2.09382,2.09785,45000000.0
2009-01-09 20:30:00,2.09877,2.10276,2.09421,2.09767,45000000.0
2009-01-09 20:35:00,2.09415,2.09818,2.093,2.093,44000000.0
2009-01-09 20:40:00,2.09437,2.09819,2.09343,2.09343,40000000.0
2009-01-09 20:45:00,2.09239,2.09663,2.09186,2.09635,42000000.0
2009-01-09 20:50:00,2.09255,2.09916,2.09255,2.09454,46000000.0
2009-01-09 20:55:00,2.09876,2.09878,2.09355,2.09412,42000000.0
2009-01-09 21:00:00,2.0975,2.09824,2.0936,2.09737,45000000.0
2009-01-09 21:05:00,2.09493,2.09929,2.09416,2.09416,42000000.0
2009-01-09 21:10:00,2.09364,2.09812,2.09286,2.09812,46000000.0
2009-01-09 21:15:00,2.09696,2.09861,2.0945,2.09819,49000000.0
2009-01-09 21:20:00,2.0975,2.09911,2.09319,2.0969,47000000.0
2009-01-09 21:25:00,2.09211,2.09615,2.08955,2.09451,52000000.0
2009-01-09 21:30:00,2.09415,2.09463,2.0878,2.09411,44000000.0
2009-01-09 21:35:00,2.09033,2.09178,2.08694,2.09178,48000000.0
2009-01-09 21:40:00,2.09118,2.0947,2.08774,2.09132,45000000.0
2009-01-09 21:45:00,2.09346,2.0954,2.09061,2.09524,43000000.0
2009-01-09 21:50:00,2.09175,2.09512,2.09044,2.09483,38000000.0
2009-01-09 21:55:00,2.09142,2.09566,2.0911,2.09137,40000000.0
2009-01-09 22:00:00,2.09149,2.09494,2.09066,2.09143,44000000.0
2009-01-09 22:05:00,2.09099,2.09545,2.09099,2.09423,38000000.0
2009-01-09 22:10:00,2.09511,2.09511,2.08969,2.09435,31000000.0
2009-01-09 22:15:00,2.09437,2.09535,2.09072,2.09485,40000000.0
2009-01-09 22:20:00,2.09513,2.09589,2.09104,2.09183,42000000.0
2009-01-09 22:25:00,2.09493,2.09493,2.09012,2.09398,42000000.0
2009-01-09 22:30:00,2.09332,2.09358,2.08932,2.09073,38000000.0
2009-01-09 22:35:00,2.08964,2.09411,2.08953,2.0941,34000000.0
2009-01-09 22:40:00,2.09069,2.09376,2.08925,2.09359,48000000.0
2009-01-09 22:45:00,2.09356,2.09371,2.08871,2.08944,46000000.0
2009-01-09 22:50:00,2.0889,2.09395,2.08877,2.09395,47000000.0
2009-01-09 22:55:00,2.0897,2.09488,2.0897,2.09089,53000000.0
2009-01-09 23:00:00,2.09454,2.09645,2.09058,2.09645,42000000.0
2009-01-09 23:05:00,2.09168,2.09602,2.09138,2.09186,43000000.0
2009-01-09 23:10:00,2.09176,2.09579,2.09125,2.09579,43000000.0
2009-01-09 23:15:00,2.0954,2.09708,2.0918,2.09708,42000000.0
2009-01-09 23:20:00,2.09565,2.09648,2.09192,2.09597,40000000.0
2009-01-09 23:25:00,2.092,2.09875,2.092,2.09875,40000000.0
2009-01-09 23:30:00,2.09848,2.09891,2.09394,2.09706,43000000.0
2009-01-09 23:35:00,2.09736,2.09949,2.09349,2.09949,30000000.0
2009-01-09 23:40:00,2.09804,2.09939,2.09396,2.09759,40000000.0
2009-01-09 23:45:00,2.09801,2.09801,2.09333,2.09393,46000000.0
2009-01-09 23:50:00,2.094,2.09775,2.09303,2.09733,49000000.0
2009-01-09 23:55:00,2.09762,2.10006,2.09339,2.09664,45000000.0
2009-01-12 00:00:00,2.10302,2.10302,2.09812,2.09876,37000000.0
2009-01-12 00:05:00,2.09845,2.09906,2.0968,2.09719,31000000.0
2009-01-12 00:10:00,2.09731,2.09853,2.09694,2.09781,47000000.0
2009-01-12 00:15:00,2.10112,2.10112,2.09729,2.09821,44000000.0
2009-01-12 00:20:00,2.09837,2.09885,2.09752,2.09782,52000000.0
2009-01-12 00:25:00,2.098,2.09845,2.09742,2.09747,35000000.0
2009-01-12 00:30:00,2.10172,2.10172,2.09722,2.09754,33000000.0
2009-01-12 00:35:00,2.09727,2.09789,2.09727,2.09782,17000000.0
2009-01-12 00:40:00,2.09738,2.09789,2.09734,2.09782,22000000.0
2009-01-12 00:45:00,2.10204,2.10204,2.09764,2.09831,56000000.0
2009-01-12 00:50:00,2.09797,2.09848,2.09779,2.0984,40000000.0
2009-01-12 00:55:00,2.09812,2.09826,2.09622,2.097,56000000.0
2009-01-12 01:00:00,2.09721,2.09874,2.0913,2.09208,66000000.0
2009-01-12 01:05:00,2.09132,2.09282,2.08933,2.09009,46000000.0
2009-01-12 01:10:00,2.08997,2.0923,2.08996,2.09161,43000000.0
2009-01-12 01:15:00,2.09498,2.09498,2.08818,2.08943,44000000.0
2009-01-12 01:20:00,2.08964,2.08964,2.0887,2.08937,44000000.0
2009-01-12 01:25:00,2.0888,2.08938,2.08844,2.08886,38000000.0
2009-01-12 01:30:00,2.09267,2.09267,2.08866,2.09066,65000000.0
2009-01-12 01:35:00,2.09013,2.09143,2.0899,2.09105,48000000.0
2009-01-12 01:40:00,2.09138,2.09202,2.09093,2.09202,43000000.0
2009-01-12 01:45:00,2.09575,2.09575,2.09191,2.09311,45000000.0
2009-01-12 01:50:00,2.09317,2.09325,2.08978,2.09042,43000000.0
2009-01-12 01:55:00,2.0899,2.09019,2.08882,2.08926,36000000.0
2009-01-12 02:00:00,2.09039,2.09134,2.09022,2.09089,37000000.0
2009-01-12 02:05:00,2.09051,2.09054,2.08836,2.08874,43000000.0
2009-01-12 02:10:00,2.08849,2.08881,2.0879,2.08822,42000000.0
2009-01-12 02:15:00,2.09221,2.09221,2.08743,2.08762,38000000.0
2009-01-12 02:20:00,2.08776,2.08788,2.08702,2.0875,45000000.0
2009-01-12 02:25:00,2.08804,2.08804,2.08505,2.08592,50000000.0
2009-01-12 02:30:00,2.08968,2.08968,2.0854,2.08583,45000000.0
2009-01-12 02:35:00,2.08502,2.08571,2.08439,2.08569,37000000.0
2009-01-12 02:40:00,2.08532,2.08685,2.08511,2.08685,40000000.0
2009-01-12 02:45:00,2.09039,2.09039,2.08687,2.08763,41000000.0
2009-01-12 02:50:00,2.08756,2.0881,2.08678,2.08711,43000000.0
2009-01-12 02:55:00,2.08754,2.08872,2.08753,2.08817,43000000.0
2009-01-12 03:00:00,2.0885,2.09108,2.08672,2.08728,43000000.0
2009-01-12 03:05:00,2.0872,2.08835,2.08656,2.08823,34000000.0
2009-01-12 03:10:00,2.08759,2.08873,2.08727,2.08847,50000000.0
2009-01-12 03:15:00,2.09251,2.09251,2.088,2.08999,48000000.0
2009-01-12 03:20:00,2.08932,2.0908,2.08932,2.0908,42000000.0
2009-01-12 03:25:00,2.09087,2.09126,2.09042,2.09123,39000000.0
2009-01-12 03:30:00,2.09455,2.09455,2.08924,2.08948,41000000.0
2009-01-12 03:35:00,2.08921,2.08989,2.08893,2.08947,44000000.0
2009-01-12 03:40:00,2.08938,2.09261,2.08938,2.0914,44000000.0
2009-01-12 03:45:00,2.09472,2.09472,2.09062,2.09094,43000000.0
2009-01-12 03:50:00,2.09044,2.09351,2.09003,2.0909,31000000.0
2009-01-12 03:55:00,2.09082,2.09181,2.09033,2.09181,44000000.0
2009-01-12 04:00:00,2.0967,2.0967,2.09001,2.09074,42000000.0
2009-01-12 04:05:00,2.09049,2.09133,2.08985,2.09084,44000000.0
2009-01-12 04:10:00,2.09091,2.09207,2.09079,2.09133,42000000.0
2009-01-12 04:15:00,2.09554,2.09554,2.09156,2.09276,41000000.0
2009-01-12 04:20:00,2.0928,2.09285,2.09142,2.09142,32000000.0
2009-01-12 04:25:00,2.09167,2.09187,2.09057,2.09107,48000000.0
2009-01-12 04:30:00,2.09473,2.09473,2.09021,2.09064,33000000.0
2009-01-12 04:35:00,2.09049,2.0912,2.09017,2.09095,37000000.0
2009-01-12 04:40:00,2.09062,2.09143,2.09034,2.0911,38000000.0
2009-01-12 04:45:00,2.09486,2.09486,2.09058,2.09058,45000000.0
2009-01-12 04:50:00,2.09061,2.09156,2.09053,2.09156,33000000.0
2009-01-12 04:55:00,2.09072,2.0913,2.09053,2.09074,36000000.0
2009-01-12 05:00:00,2.09564,2.09572,2.09034,2.09115,32000000.0
2009-01-12 05:05:00,2.09013,2.09081,2.08986,2.08992,57000000.0
2009-01-12 05:10:00,2.09064,2.09086,2.08972,2.09086,39000000.0
2009-01-12 05:15:00,2.09392,2.09392,2.08962,2.09006,46000000.0
2009-01-12 05:20:00,2.08981,2.09095,2.08981,2.09073,46000000.0
2009-01-12 05:25:00,2.08996,2.09066,2.08743,2.08794,94000000.0
2009-01-12 05:30:00,2.0917,2.0917,2.08642,2.08835,59000000.0
2009-01-12 05:35:00,2.08752,2.08833,2.08547,2.08665,57000000.0
2009-01-12 05:40:00,2.08664,2.08723,2.08545,2.08624,78000000.0
2009-01-12 05:45:00,2.0902,2.0902,2.08458,2.08681,53000000.0
2009-01-12 05:50:00,2.08712,2.08778,2.08618,2.08713,86000000.0
2009-01-12 05:55:00,2.08624,2.08698,2.08525,2.08592,54000000.0
2009-01-12 06:00:00,2.08723,2.08857,2.08463,2.08602,46000000.0
2009-01-12 06:05:00,2.08566,2.0877,2.08562,2.0875,44000000.0
2009-01-12 06:10:00,2.08686,2.08777,2.08629,2.0868,43000000.0
2009-01-12 06:15:00,2.08945,2.08945,2.08514,2.08568,44000000.0
2009-01-12 06:20:00,2.08574,2.0861,2.08267,2.08391,39000000.0
2009-01-12 06:25:00,2.08384,2.08426,2.08274,2.08426,43000000.0
2009-01-12 06:30:00,2.08639,2.08639,2.0838,2.0856,46000000.0
2009-01-12 06:35:00,2.08497,2.08637,2.0846,2.08637,37000000.0
2009-01-12 06:40:00,2.08609,2.08651,2.08517,2.0853,44000000.0
2009-01-12 06:45:00,2.08722,2.08988,2.08541,2.08609,39000000.0
2009-01-12 06:50:00,2.08629,2.08637,2.08539,2.08616,44000000.0
2009-01-12 06:55:00,2.08547,2.08603,2.08449,2.08577,65000000.0
2009-01-12 07:00:00,2.08931,2.08931,2.08442,2.085,49000000.0
2009-01-12 07:05:00,2.08422,2.08498,2.08345,2.08425,61000000.0
2009-01-12 07:10:00,2.08463,2.08564,2.08451,2.0851,71000000.0
2009-01-12 07:15:00,2.08911,2.08911,2.08485,2.08605,60000000.0
2009-01-12 07:20:00,2.08573,2.08697,2.08573,2.08661,91000000.0
2009-01-12 07:25:00,2.08596,2.08629,2.08462,2.08494,70000000.0
2009-01-12 07:30:00,2.08943,2.08943,2.08574,2.08761,92000000.0
2009-01-12 07:35:00,2.08764,2.08866,2.08746,2.08799,81000000.0
2009-01-12 07:40:00,2.08773,2.09007,2.08765,2.08894,64000000.0
2009-01-12 07:45:00,2.09316,2.09316,2.08836,2.08925,46000000.0
2009-01-12 07:50:00,2.08858,2.08937,2.08794,2.08937,78000000.0
2009-01-12 07:55:00,2.08823,2.0903,2.0882,2.08862,78000000.0
2009-01-12 08:00:00,2.09107,2.09107,2.08669,2.0898,72000000.0
2009-01-12 08:05:00,2.09003,2.09208,2.08739,2.09007,102000000.0
2009-01-12 08:10:00,2.09027,2.09326,2.08942,2.08983,77000000.0
2009-01-12 08:15:00,2.09361,2.09361,2.08802,2.09222,41000000.0
2009-01-12 08:20:00,2.08822,2.09241,2.0866,2.08796,41000000.0
2009-01-12 08:25:00,2.09119,2.09544,2.08659,2.09544,41000000.0
2009-01-12 08:30:00,2.08901,2.09762,2.08587,2.09483,47000000.0
2009-01-12 08:35:00,2.09295,2.0984,2.08718,2.09771,36000000.0
2009-01-12 08:40:00,2.09056,2.09759,2.08842,2.09037,39000000.0
2009-01-12 08:45:00,2.10047,2.10047,2.08859,2.08966,44000000.0
2009-01-12 08:50:00,2.08998,2.09858,2.08827,2.08827,46000000.0
2009-01-12 08:55:00,2.08921,2.09327,2.08866,2.08986,40000000.0
2009-01-12 09:00:00,2.09369,2.09481,2.08967,2.09048,42000000.0
2009-01-12 09:05:00,2.08981,2.09616,2.08981,2.09487,44000000.0
2009-01-12 09:10:00,2.09158,2.0955,2.09008,2.09219,40000000.0
2009-01-12 09:15:00,2.09701,2.09934,2.091,2.09929,44000000.0
2009-01-12 09:20:00,2.101,2.10278,2.09603,2.09931,37000000.0
2009-01-12 09:25:00,2.09978,2.10722,2.09958,2.10244,41000000.0
2009-01-12 09:30:00,2.0993,2.10312,2.09864,2.10189,41000000.0
2009-01-12 09:35:00,2.10273,2.10382,2.09814,2.10271,40000000.0
2009-01-12 09:40:00,2.09866,2.10256,2.09614,2.09614,46000000.0
2009-01-12 09:45:00,2.10013,2.10057,2.09463,2.09463,50000000.0
2009-01-12 09:50:00,2.0954,2.09801,2.09337,2.09389,40000000.0
2009-01-12 09:55:00,2.09397,2.09803,2.0932,2.0932,39000000.0
2009-01-12 10:00:00,2.09771,2.09798,2.09086,2.09278,48000000.0
2009-01-12 10:05:00,2.09311,2.09928,2.09206,2.09206,48000000.0
2009-01-12 10:10:00,2.09565,2.09766,2.09143,2.09223,41000000.0
2009-01-12 10:15:00,2.09691,2.09691,2.09125,2.096,47000000.0
2009-01-12 10:20:00,2.09178,2.09871,2.09175,2.09671,39000000.0
2009-01-12 10:25:00,2.09322,2.09897,2.09309,2.09803,45000000.0
2009-01-12 10:30:00,2.09822,2.09884,2.09255,2.09311,51000000.0
2009-01-12 10:35:00,2.09345,2.09887,2.09208,2.09811,50000000.0
2009-01-12 10:40:00,2.09788,2.09895,2.09537,2.09801,41000000.0
2009-01-12 10:45:00,2.09849,2.10007,2.0973,2.09924,40000000.0
2009-01-12 10:50:00,2.09786,2.10046,2.09744,2.10024,39000000.0
2009-01-12 10:55:00,2.09975,2.10048,2.09672,2.09787,41000000.0
2009-01-12 11:00:00,2.09711,2.09962,2.09667,2.0977,43000000.0
2009-01-12 11:05:00,2.09828,2.09886,2.09596,2.09596,43000000.0
2009-01-12 11:10:00,2.09733,2.10041,2.09612,2.09962,46000000.0
2009-01-12 11:15:00,2.10035,2.10243,2.09746,2.09756,41000000.0
2009-01-12 11:20:00,2.09794,2.10126,2.09794,2.10126,47000000.0
2009-01-12 11:25:00,2.10091,2.10154,2.09927,2.1007,45000000.0
2009-01-12 11:30:00,2.10165,2.10339,2.10069,2.10166,42000000.0
2009-01-12 11:35:00,2.1014,2.10354,2.10131,2.10263,45000000.0
2009-01-12 11:40:00,2.10294,2.10376,2.1019,2.10363,50000000.0
2009-01-12 11:45:00,2.10235,2.10458,2.10101,2.1029,43000000.0
2009-01-12 11:50:00,2.10231,2.10242,2.10069,2.10134,46000000.0
2009-01-12 11:55:00,2.10175,2.10633,2.10153,2.10621,46000000.0
2009-01-12 12:00:00,2.10517,2.10977,2.10515,2.10811,40000000.0
2009-01-12 12:05:00,2.10783,2.11005,2.10665,2.10964,38000000.0
2009-01-12 12:10:00,2.11032,2.11126,2.10893,2.1096,40000000.0
2009-01-12 12:15:00,2.10955,2.11178,2.10852,2.11134,47000000.0
2009-01-12 12:20:00,2.11158,2.11158,2.10657,2.10757,42000000.0
2009-01-12 12:25:00,2.10612,2.1076,2.10532,2.10683,51000000.0
2009-01-12 12:30:00,2.10759,2.10996,2.10691,2.10838,46000000.0
2009-01-12 12:35:00,2.10862,2.11226,2.10772,2.1114,45000000.0
2009-01-12 12:40:00,2.11039,2.11095,2.10926,2.10971,46000000.0
2009-01-12 12:45:00,2.11006,2.1124,2.10729,2.11011,47000000.0
2009-01-12 12:50:00,2.10941,2.11193,2.10899,2.10899,44000000.0
2009-01-12 12:55:00,2.10853,2.11083,2.10776,2.10805,42000000.0
2009-01-12 13:00:00,2.10714,2.1085,2.10639,2.10793,43000000.0
2009-01-12 13:05:00,2.10654,2.1086,2.10654,2.10749,46000000.0
2009-01-12 13:10:00,2.10566,2.10889,2.10566,2.10756,47000000.0
2009-01-12 13:15:00,2.10759,2.11069,2.10638,2.10993,47000000.0
2009-01-12 13:20:00,2.11068,2.11287,2.1096,2.1096,42000000.0
2009-01-12 13:25:00,2.10993,2.11033,2.10518,2.10847,43000000.0
2009-01-12 13:30:00,2.10734,2.11189,2.10734,2.11134,43000000.0
2009-01-12 13:35:00,2.11065,2.11219,2.11021,2.11087,42000000.0
2009-01-12 13:40:00,2.11099,2.11398,2.11099,2.11261,45000000.0
2009-01-12 13:45:00,2.11203,2.11394,2.10964,2.11027,46000000.0
2009-01-12 13:50:00,2.11046,2.112,2.10678,2.1069,45000000.0
2009-01-12 13:55:00,2.10763,2.11075,2.10666,2.10908,46000000.0
2009-01-12 14:00:00,2.10955,2.11154,2.10874,2.10888,42000000.0
2009-01-12 14:05:00,2.10893,2.11073,2.10721,2.10974,47000000.0
2009-01-12 14:10:00,2.10968,2.11222,2.10853,2.10996,51000000.0
2009-01-12 14:15:00,2.10912,2.10985,2.10822,2.10829,44000000.0
2009-01-12 14:20:00,2.10833,2.11069,2.10792,2.10891,43000000.0
2009-01-12 14:25:00,2.10999,2.11149,2.10749,2.10786,38000000.0
2009-01-12 14:30:00,2.10676,2.10903,2.10586,2.10903,46000000.0
2009-01-12 14:35:00,2.10898,2.11155,2.10855,2.11093,45000000.0
2009-01-12 14:40:00,2.11096,2.11215,2.1099,2.11023,45000000.0
2009-01-12 14:45:00,2.11064,2.11157,2.10927,2.10934,50000000.0
2009-01-12 14:50:00,2.10936,2.11159,2.10874,2.10908,42000000.0
2009-01-12 14:55:00,2.10923,2.11282,2.10773,2.11282,42000000.0
2009-01-12 15:00:00,2.11166,2.11494,2.11062,2.11062,44000000.0
2009-01-12 15:05:00,2.11146,2.11414,2.11026,2.11137,46000000.0
2009-01-12 15:10:00,2.11021,2.11201,2.10699,2.11027,47000000.0
2009-01-12 15:15:00,2.10974,2.11197,2.10809,2.11158,42000000.0
2009-01-12 15:20:00,2.11195,2.11716,2.11178,2.1169,41000000.0
2009-01-12 15:25:00,2.11602,2.11734,2.11334,2.1163,49000000.0
2009-01-12 15:30:00,2.11682,2.11719,2.11411,2.11678,46000000.0
2009-01-12 15:35:00,2.11652,2.11665,2.11499,2.11585,47000000.0
2009-01-12 15:40:00,2.11802,2.1197,2.11551,2.11906,46000000.0
2009-01-12 15:45:00,2.11882,2.12377,2.11806,2.11838,40000000.0
2009-01-12 15:50:00,2.11827,2.12044,2.11601,2.11926,48000000.0
2009-01-12 15:55:00,2.11981,2.12235,2.11878,2.11945,40000000.0
2009-01-12 16:00:00,2.12062,2.12283,2.11974,2.12167,35000000.0
2009-01-12 16:05:00,2.12067,2.1238,2.12067,2.12169,48000000.0
2009-01-12 16:10:00,2.12293,2.12451,2.12116,2.12335,48000000.0
2009-01-12 16:15:00,2.12088,2.12413,2.12066,2.12195,45000000.0
2009-01-12 16:20:00,2.12348,2.1285,2.1222,2.127,51000000.0
2009-01-12 16:25:00,2.12523,2.12883,2.12494,2.12837,38000000.0
2009-01-12 16:30:00,2.12942,2.13143,2.12676,2.12996,45000000.0
2009-01-12 16:35:00,2.12903,2.13084,2.12642,2.12728,37000000.0
2009-01-12 16:40:00,2.12816,2.1362,2.12683,2.13342,45000000.0
2009-01-12 16:45:00,2.13614,2.14032,2.13469,2.13506,41000000.0
2009-01-12 16:50:00,2.13723,2.13981,2.13419,2.13829,46000000.0
2009-01-12 16:55:00,2.13709,2.13748,2.13374,2.13489,41000000.0
2009-01-12 17:00:00,2.13496,2.13564,2.12621,2.12687,42000000.0
2009-01-12 17:05:00,2.12835,2.12929,2.12293,2.12582,43000000.0
2009-01-12 17:10:00,2.1261,2.12889,2.12235,2.12848,49000000.0
2009-01-12 17:15:00,2.12617,2.13015,2.12263,2.12265,42000000.0
2009-01-12 17:20:00,2.12458,2.12941,2.12389,2.1273,45000000.0
2009-01-12 17:25:00,2.12594,2.12754,2.1229,2.12655,45000000.0
2009-01-12 17:30:00,2.12659,2.12692,2.12303,2.12516,36000000.0
2009-01-12 17:35:00,2.12396,2.12662,2.11959,2.11977,43000000.0
2009-01-12 17:40:00,2.12037,2.12048,2.11577,2.11796,38000000.0
2009-01-12 17:45:00,2.11554,2.1202,2.11554,2.11834,54000000.0
2009-01-12 17:50:00,2.12013,2.12344,2.11855,2.12052,45000000.0
2009-01-12 17:55:00,2.12179,2.12446,2.1211,2.12397,43000000.0
2009-01-12 18:00:00,2.12551,2.12675,2.12261,2.12381,42000000.0
2009-01-12 18:05:00,2.12137,2.12556,2.12116,2.12267,42000000.0
2009-01-12 18:10:00,2.12417,2.12992,2.12293,2.12667,43000000.0
2009-01-12 18:15:00,2.12669,2.12897,2.12412,2.12684,42000000.0
2009-01-12 18:20:00,2.12691,2.12954,2.12613,2.12825,44000000.0
2009-01-12 18:25:00,2.12995,2.13228,2.12803,2.1298,47000000.0
2009-01-12 18:30:00,2.13067,2.13309,2.13013,2.13144,44000000.0
2009-01-12 18:35:00,2.1318,2.13422,2.12979,2.134,42000000.0
2009-01-12 18:40:00,2.13301,2.13388,2.1315,2.13227,45000000.0
2009-01-12 18:45:00,2.13241,2.1335,2.13105,2.13158,43000000.0
2009-01-12 18:50:00,2.13097,2.13197,2.13015,2.13146,45000000.0
2009-01-12 18:55:00,2.13058,2.13317,2.13043,2.13256,41000000.0
2009-01-12 19:00:00,2.13246,2.13529,2.13246,2.13502,47000000.0
2009-01-12 19:05:00,2.13466,2.13829,2.13466,2.13634,46000000.0
2009-01-12 19:10:00,2.1362,2.13695,2.13428,2.13434,47000000.0
2009-01-12 19:15:00,2.13528,2.13564,2.13282,2.1334,47000000.0
2009-01-12 19:20:00,2.13442,2.1347,2.12957,2.13316,50000000.0
2009-01-12 19:25:00,2.13307,2.13316,2.12761,2.12856,45000000.0
2009-01-12 19:30:00,2.13281,2.13521,2.12848,2.13023,44000000.0
2009-01-12 19:35:00,2.13129,2.13469,2.12977,2.12977,41000000.0
2009-01-12 19:40:00,2.12944,2.13533,2.12912,2.13533,47000000.0
2009-01-12 19:45:00,2.1346,2.13562,2.13143,2.13326,46000000.0
2009-01-12 19:50:00,2.13849,2.1425,2.13555,2.13705,36000000.0
2009-01-12 19:55:00,2.13777,2.14024,2.13456,2.13867,41000000.0
2009-01-12 20:00:00,2.1372,2.13902,2.1299,2.1299,40000000.0
2009-01-12 20:05:00,2.1312,2.13406,2.12793,2.12793,42000000.0
2009-01-12 20:10:00,2.13041,2.13631,2.12875,2.13062,39000000.0
2009-01-12 20:15:00,2.13353,2.1345,2.12648,2.1299,44000000.0
2009-01-12 20:20:00,2.12999,2.13397,2.12668,2.13395,44000000.0
2009-01-12 20:25:00,2.13002,2.13467,2.12964,2.13458,45000000.0
2009-01-12 20:30:00,2.13369,2.13388,2.13001,2.13122,45000000.0
2009-01-12 20:35:00,2.13475,2.13475,2.12999,2.12999,44000000.0
2009-01-12 20:40:00,2.13014,2.13392,2.12884,2.13392,40000000.0
2009-01-12 20:45:00,2.13042,2.13612,2.13042,2.13223,42000000.0
2009-01-12 20:50:00,2.13534,2.13727,2.13236,2.13236,46000000.0
2009-01-12 20:55:00,2.13499,2.13601,2.13034,2.13395,42000000.0
2009-01-12 21:00:00,2.13323,2.13375,2.12928,2.13287,45000000.0
2009-01-12 21:05:00,2.1337,2.13393,2.12959,2.13307,42000000.0
2009-01-12 21:10:00,2.13139,2.13221,2.12632,2.12908,46000000.0
2009-01-12 21:15:00,2.13188,2.13779,2.129,2.1349,49000000.0
2009-01-12 21:20:00,2.13867,2.14032,2.13408,2.14004,47000000.0
2009-01-12 21:25:00,2.13714,2.14228,2.13523,2.13876,52000000.0
2009-01-12 21:30:00,2.13841,2.14004,2.13508,2.13857,45000000.0
2009-01-12 21:35:00,2.138,2.13847,2.13506,2.13592,48000000.0
2009-01-12 21:40:00,2.13548,2.14327,2.13548,2.14193,45000000.0
2009-01-12 21:45:00,2.14408,2.14761,2.14096,2.14444,43000000.0
2009-01-12 21:50:00,2.14663,2.14663,2.13816,2.13919,38000000.0
2009-01-12 21:55:00,2.14046,2.14082,2.13527,2.1362,40000000.0
2009-01-12 22:00:00,2.13719,2.14027,2.13609,2.13748,44000000.0
2009-01-12 22:05:00,2.1368,2.13918,2.1368,2.13788,38000000.0
2009-01-12 22:10:00,2.13778,2.13875,2.13293,2.13475,40000000.0
2009-01-12 22:15:00,2.13856,2.13856,2.13486,2.13486,40000000.0
2009-01-12 22:20:00,2.13596,2.13654,2.13254,2.13458,42000000.0
2009-01-12 22:25:00,2.13445,2.13521,2.13129,2.13318,42000000.0
2009-01-12 22:30:00,2.13867,2.13867,2.13192,2.13442,38000000.0
2009-01-12 22:35:00,2.13448,2.13519,2.13299,2.1341,44000000.0
2009-01-12 22:40:00,2.13303,2.13457,2.13255,2.134,48000000.0
2009-01-12 22:45:00,2.13655,2.13655,2.13097,2.13161,46000000.0
2009-01-12 22:50:00,2.13248,2.13422,2.12954,2.1312,47000000.0
2009-01-12 22:55:00,2.12968,2.12968,2.12723,2.12771,53000000.0
2009-01-12 23:00:00,2.12932,2.13358,2.12694,2.13358,36000000.0
2009-01-12 23:05:00,2.13323,2.13582,2.13304,2.13562,42000000.0
2009-01-12 23:10:00,2.13443,2.1367,2.13443,2.1367,43000000.0
2009-01-12 23:15:00,2.13006,2.13653,2.13006,2.13617,42000000.0
2009-01-12 23:20:00,2.13465,2.13609,2.13462,2.13609,40000000.0
2009-01-12 23:25:00,2.13474,2.1361,2.1342,2.1342,41000000.0
2009-01-12 23:30:00,2.13793,2.13793,2.13304,2.1343,43000000.0
2009-01-12 23:35:00,2.13299,2.13413,2.13229,2.13351,37000000.0
2009-01-12 23:40:00,2.13302,2.13452,2.1329,2.13408,40000000.0
2009-01-12 23:45:00,2.13619,2.13619,2.13212,2.13455,46000000.0
2009-01-12 23:50:00,2.13388,2.13388,2.12824,2.13052,49000000.0
2009-01-12 23:55:00,2.13045,2.13174,2.1297,2.13063,45000000.0
2009-01-13 00:00:00,2.13441,2.13441,2.12878,2.13052,47000000.0
2009-01-13 00:05:00,2.13123,2.13127,2.12945,2.13058,38000000.0
2009-01-13 00:10:00,2.13055,2.1325,2.13055,2.13234,47000000.0
2009-01-13 00:15:00,2.13486,2.13486,2.13063,2.13196,44000000.0
2009-01-13 00:20:00,2.13161,2.13302,2.13085,2.132,52000000.0
2009-01-13 00:25:00,2.1318,2.13276,2.1318,2.13258,33000000.0
2009-01-13 00:30:00,2.13372,2.13587,2.13227,2.13543,40000000.0
2009-01-13 00:35:00,2.13591,2.13711,2.13488,2.13636,45000000.0
2009-01-13 00:40:00,2.13553,2.1365,2.13519,2.13649,37000000.0
2009-01-13 00:45:00,2.13903,2.13903,2.13574,2.13686,49000000.0
2009-01-13 00:50:00,2.1359,2.13671,2.13491,2.13507,40000000.0
2009-01-13 00:55:00,2.13533,2.1362,2.135,2.13603,31000000.0
2009-01-13 01:00:00,2.13856,2.13856,2.13385,2.13408,56000000.0
2009-01-13 01:05:00,2.13389,2.13389,2.12878,2.13093,46000000.0
2009-01-13 01:10:00,2.13059,2.13077,2.12987,2.13077,43000000.0
2009-01-13 01:15:00,2.13452,2.13452,2.13043,2.13141,36000000.0
2009-01-13 01:20:00,2.13149,2.13164,2.13096,2.13151,44000000.0
2009-01-13 01:25:00,2.13153,2.13195,2.13124,2.1318,62000000.0
2009-01-13 01:30:00,2.1354,2.1354,2.1314,2.13142,65000000.0
2009-01-13 01:35:00,2.13134,2.1318,2.1309,2.13138,37000000.0
2009-01-13 01:40:00,2.13156,2.1317,2.13031,2.13031,43000000.0
2009-01-13 01:45:00,2.13391,2.13391,2.12925,2.12943,35000000.0
2009-01-13 01:50:00,2.12898,2.12958,2.12834,2.12958,43000000.0
2009-01-13 01:55:00,2.12953,2.13065,2.12953,2.13041,36000000.0
2009-01-13 02:00:00,2.13,2.13027,2.12992,2.13013,26000000.0
2009-01-13 02:05:00,2.12974,2.12984,2.12837,2.12906,45000000.0
2009-01-13 02:10:00,2.12913,2.12955,2.12841,2.12926,33000000.0
2009-01-13 02:15:00,2.13345,2.13345,2.12807,2.12817,38000000.0
2009-01-13 02:20:00,2.12815,2.12829,2.12489,2.12502,45000000.0
2009-01-13 02:25:00,2.12503,2.13158,2.12467,2.13158,50000000.0
2009-01-13 02:30:00,2.12744,2.12827,2.12701,2.12784,45000000.0
2009-01-13 02:35:00,2.12751,2.12839,2.12655,2.12836,42000000.0
2009-01-13 02:40:00,2.12815,2.13015,2.12664,2.13015,40000000.0
2009-01-13 02:45:00,2.12622,2.12629,2.12464,2.12525,41000000.0
2009-01-13 02:50:00,2.12533,2.12546,2.12392,2.1251,43000000.0
2009-01-13 02:55:00,2.1254,2.12596,2.12224,2.12238,43000000.0
2009-01-13 03:00:00,2.12222,2.12483,2.12175,2.12299,37000000.0
2009-01-13 03:05:00,2.12203,2.12255,2.12159,2.12255,34000000.0
2009-01-13 03:10:00,2.12272,2.12372,2.1219,2.12209,54000000.0
2009-01-13 03:15:00,2.12607,2.12607,2.12191,2.12248,48000000.0
2009-01-13 03:20:00,2.12223,2.12368,2.12223,2.12292,42000000.0
2009-01-13 03:25:00,2.12317,2.12474,2.12257,2.12474,39000000.0
2009-01-13 03:30:00,2.12809,2.12809,2.12441,2.12468,41000000.0
2009-01-13 03:35:00,2.12458,2.12499,2.12424,2.12454,44000000.0
2009-01-13 03:40:00,2.12454,2.12546,2.12437,2.12546,44000000.0
2009-01-13 03:45:00,2.12855,2.12855,2.12567,2.12619,43000000.0
2009-01-13 03:50:00,2.12607,2.12635,2.12586,2.12626,38000000.0
2009-01-13 03:55:00,2.12636,2.12676,2.12539,2.12577,44000000.0
2009-01-13 04:00:00,2.12926,2.12926,2.12494,2.12552,34000000.0
2009-01-13 04:05:00,2.12551,2.12569,2.12403,2.12454,44000000.0
2009-01-13 04:10:00,2.1243,2.1243,2.1234,2.12401,42000000.0
2009-01-13 04:15:00,2.12783,2.12783,2.1242,2.1248,41000000.0
2009-01-13 04:20:00,2.12517,2.12604,2.12496,2.12496,41000000.0
2009-01-13 04:25:00,2.12491,2.12501,2.12444,2.12487,48000000.0
2009-01-13 04:30:00,2.12848,2.12848,2.124,2.12481,40000000.0
2009-01-13 04:35:00,2.12468,2.12487,2.12431,2.12457,47000000.0
2009-01-13 04:40:00,2.12485,2.125,2.12421,2.12426,38000000.0
2009-01-13 04:45:00,2.125,2.12772,2.12445,2.12459,45000000.0
2009-01-13 04:50:00,2.12462,2.12555,2.12437,2.12516,43000000.0
2009-01-13 04:55:00,2.12523,2.12523,2.12481,2.12501,30000000.0
2009-01-13 05:00:00,2.12924,2.12932,2.12499,2.1253,35000000.0
2009-01-13 05:05:00,2.12519,2.12562,2.125,2.12536,50000000.0
2009-01-13 05:10:00,2.12529,2.12673,2.12529,2.12597,28000000.0
2009-01-13 05:15:00,2.12713,2.12854,2.12539,2.12566,46000000.0
2009-01-13 05:20:00,2.12583,2.1261,2.12518,2.1261,46000000.0
2009-01-13 05:25:00,2.12596,2.12681,2.12593,2.12666,94000000.0
2009-01-13 05:30:00,2.12684,2.13032,2.12596,2.12637,59000000.0
2009-01-13 05:35:00,2.12626,2.12673,2.12606,2.12673,57000000.0
2009-01-13 05:40:00,2.1267,2.12955,2.12645,2.12955,78000000.0
2009-01-13 05:45:00,2.13257,2.13257,2.12983,2.13024,53000000.0
2009-01-13 05:50:00,2.13007,2.13014,2.12941,2.12992,86000000.0
2009-01-13 05:55:00,2.12956,2.12956,2.12835,2.12892,54000000.0
2009-01-13 06:00:00,2.12988,2.13227,2.12805,2.12831,46000000.0
2009-01-13 06:05:00,2.12851,2.12851,2.12572,2.12598,44000000.0
2009-01-13 06:10:00,2.12589,2.12611,2.12491,2.12609,43000000.0
2009-01-13 06:15:00,2.12911,2.12911,2.12636,2.12696,44000000.0
2009-01-13 06:20:00,2.12719,2.12761,2.12659,2.12743,39000000.0
2009-01-13 06:25:00,2.12729,2.1274,2.12627,2.12732,43000000.0
2009-01-13 06:30:00,2.13091,2.13091,2.12647,2.12698,46000000.0
2009-01-13 06:35:00,2.12677,2.12677,2.12581,2.12666,42000000.0
2009-01-13 06:40:00,2.12656,2.13072,2.12642,2.13072,44000000.0
2009-01-13 06:45:00,2.12734,2.12829,2.1268,2.12789,39000000.0
2009-01-13 06:50:00,2.12785,2.12788,2.12551,2.12627,44000000.0
2009-01-13 06:55:00,2.12642,2.1277,2.1261,2.12748,65000000.0
2009-01-13 07:00:00,2.13244,2.13244,2.12582,2.12592,55000000.0
2009-01-13 07:05:00,2.12609,2.12642,2.12564,2.12601,61000000.0
2009-01-13 07:10:00,2.12621,2.12985,2.12578,2.12985,68000000.0
2009-01-13 07:15:00,2.12605,2.12606,2.12493,2.12532,60000000.0
2009-01-13 07:20:00,2.12543,2.12616,2.12543,2.12606,91000000.0
2009-01-13 07:25:00,2.12574,2.12581,2.12501,2.12533,70000000.0
2009-01-13 07:30:00,2.12917,2.12917,2.12476,2.12548,92000000.0
2009-01-13 07:35:00,2.12519,2.12547,2.12425,2.12464,116000000.0
2009-01-13 07:40:00,2.12481,2.12495,2.11787,2.11902,64000000.0
2009-01-13 07:45:00,2.12294,2.12294,2.11712,2.11979,46000000.0
2009-01-13 07:50:00,2.11985,2.12025,2.11676,2.11691,78000000.0
2009-01-13 07:55:00,2.11647,2.1167,2.11241,2.1141,78000000.0
2009-01-13 08:00:00,2.1144,2.11809,2.1144,2.11555,72000000.0
2009-01-13 08:05:00,2.11579,2.11697,2.11486,2.11518,102000000.0
2009-01-13 08:10:00,2.11505,2.1176,2.11473,2.11742,77000000.0
2009-01-13 08:15:00,2.12086,2.12086,2.11589,2.11667,41000000.0
2009-01-13 08:20:00,2.11687,2.11782,2.11684,2.1169,41000000.0
2009-01-13 08:25:00,2.11679,2.11698,2.11445,2.11471,41000000.0
2009-01-13 08:30:00,2.1186,2.1186,2.11523,2.1154,47000000.0
2009-01-13 08:35:00,2.11528,2.11863,2.11418,2.11863,36000000.0
2009-01-13 08:40:00,2.11854,2.11893,2.11609,2.11633,39000000.0
2009-01-13 08:45:00,2.11907,2.11907,2.11642,2.11737,44000000.0
2009-01-13 08:50:00,2.11736,2.11983,2.11736,2.11983,46000000.0
2009-01-13 08:55:00,2.12,2.12,2.11409,2.11414,40000000.0
2009-01-13 09:00:00,2.11648,2.11648,2.11281,2.11564,42000000.0
2009-01-13 09:05:00,2.11592,2.11592,2.10988,2.1125,44000000.0
2009-01-13 09:10:00,2.11291,2.11697,2.11178,2.11374,40000000.0
2009-01-13 09:15:00,2.11204,2.11588,2.11123,2.11541,44000000.0
2009-01-13 09:20:00,2.11306,2.11668,2.11132,2.11531,37000000.0
2009-01-13 09:25:00,2.1125,2.11917,2.1125,2.11444,41000000.0
2009-01-13 09:30:00,2.11554,2.12004,2.11399,2.12004,41000000.0
2009-01-13 09:35:00,2.12075,2.12084,2.11577,2.11783,40000000.0
2009-01-13 09:40:00,2.11699,2.12099,2.11658,2.11943,46000000.0
2009-01-13 09:45:00,2.119,2.11936,2.11422,2.11889,50000000.0
2009-01-13 09:50:00,2.11509,2.11884,2.11442,2.1153,40000000.0
2009-01-13 09:55:00,2.11444,2.1184,2.11362,2.11468,39000000.0
2009-01-13 10:00:00,2.11671,2.1196,2.11422,2.11537,48000000.0
2009-01-13 10:05:00,2.11844,2.12003,2.11417,2.11815,48000000.0
2009-01-13 10:10:00,2.11469,2.11752,2.11297,2.11353,41000000.0
2009-01-13 10:15:00,2.11624,2.11672,2.11123,2.11192,47000000.0
2009-01-13 10:20:00,2.11462,2.11777,2.11326,2.11727,39000000.0
2009-01-13 10:25:00,2.11804,2.11962,2.11459,2.11944,45000000.0
2009-01-13 10:30:00,2.11837,2.11885,2.11339,2.11615,51000000.0
2009-01-13 10:35:00,2.1165,2.12579,2.11617,2.12556,50000000.0
2009-01-13 10:40:00,2.12598,2.12644,2.12069,2.12406,41000000.0
2009-01-13 10:45:00,2.12374,2.12433,2.11981,2.12134,40000000.0
2009-01-13 10:50:00,2.12231,2.12319,2.12063,2.12075,39000000.0
2009-01-13 10:55:00,2.12156,2.12156,2.11776,2.11902,41000000.0
2009-01-13 11:00:00,2.1193,2.12351,2.1193,2.12351,43000000.0
2009-01-13 11:05:00,2.12314,2.1256,2.12168,2.12168,43000000.0
2009-01-13 11:10:00,2.12227,2.13082,2.12186,2.13067,46000000.0
2009-01-13 11:15:00,2.12981,2.13068,2.12716,2.12716,41000000.0
2009-01-13 11:20:00,2.12736,2.13018,2.12608,2.12941,47000000.0
2009-01-13 11:25:00,2.12891,2.13305,2.12875,2.13215,45000000.0
2009-01-13 11:30:00,2.13102,2.13163,2.12743,2.12743,42000000.0
2009-01-13 11:35:00,2.12845,2.13502,2.128,2.13472,45000000.0
2009-01-13 11:40:00,2.13454,2.13579,2.13283,2.13392,50000000.0
2009-01-13 11:45:00,2.13463,2.136,2.13233,2.13303,43000000.0
2009-01-13 11:50:00,2.13426,2.13445,2.13082,2.13165,46000000.0
2009-01-13 11:55:00,2.13254,2.13353,2.13146,2.13329,46000000.0
2009-01-13 12:00:00,2.13356,2.13356,2.12935,2.12951,40000000.0
2009-01-13 12:05:00,2.12994,2.13093,2.12914,2.12914,38000000.0
2009-01-13 12:10:00,2.12853,2.12917,2.12512,2.12687,40000000.0
2009-01-13 12:15:00,2.127,2.12758,2.12452,2.12532,47000000.0
2009-01-13 12:20:00,2.12514,2.12689,2.12356,2.12651,42000000.0
2009-01-13 12:25:00,2.12569,2.13021,2.1249,2.12584,51000000.0
2009-01-13 12:30:00,2.12577,2.12859,2.12577,2.1277,46000000.0
2009-01-13 12:35:00,2.12848,2.12918,2.12589,2.12723,45000000.0
2009-01-13 12:40:00,2.12679,2.12786,2.12557,2.12672,46000000.0
2009-01-13 12:45:00,2.12681,2.12788,2.12478,2.12569,47000000.0
2009-01-13 12:50:00,2.12553,2.12853,2.12507,2.12853,44000000.0
2009-01-13 12:55:00,2.12694,2.12776,2.1253,2.12656,42000000.0
2009-01-13 13:00:00,2.12619,2.12758,2.12494,2.12732,43000000.0
2009-01-13 13:05:00,2.12826,2.12891,2.12737,2.12737,46000000.0
2009-01-13 13:10:00,2.12789,2.12829,2.12665,2.12695,47000000.0
2009-01-13 13:15:00,2.12782,2.1282,2.12603,2.12638,47000000.0
2009-01-13 13:20:00,2.12571,2.12804,2.12531,2.12779,42000000.0
2009-01-13 13:25:00,2.12834,2.1294,2.12668,2.1274,43000000.0
2009-01-13 13:30:00,2.12739,2.13136,2.12697,2.12811,43000000.0
2009-01-13 13:35:00,2.1294,2.13161,2.12803,2.13127,42000000.0
2009-01-13 13:40:00,2.13189,2.13491,2.13097,2.13406,45000000.0
2009-01-13 13:45:00,2.13357,2.13704,2.13351,2.13561,46000000.0
2009-01-13 13:50:00,2.13533,2.13533,2.13226,2.13256,45000000.0
2009-01-13 13:55:00,2.13311,2.1375,2.13282,2.13474,46000000.0
2009-01-13 14:00:00,2.13424,2.13457,2.13107,2.13107,42000000.0
2009-01-13 14:05:00,2.13075,2.13179,2.12141,2.12337,47000000.0
2009-01-13 14:10:00,2.12381,2.12392,2.11982,2.1213,51000000.0
2009-01-13 14:15:00,2.12049,2.12297,2.12027,2.12065,44000000.0
2009-01-13 14:20:00,2.12124,2.12435,2.12124,2.1235,43000000.0
2009-01-13 14:25:00,2.12474,2.12521,2.12174,2.12188,38000000.0
2009-01-13 14:30:00,2.12204,2.1244,2.12081,2.12263,46000000.0
2009-01-13 14:35:00,2.123,2.1251,2.11998,2.12107,45000000.0
2009-01-13 14:40:00,2.12031,2.123,2.12031,2.12077,45000000.0
2009-01-13 14:45:00,2.1209,2.12295,2.1209,2.12285,50000000.0
2009-01-13 14:50:00,2.12299,2.12302,2.11994,2.12052,42000000.0
2009-01-13 14:55:00,2.12036,2.12262,2.11994,2.12172,42000000.0
2009-01-13 15:00:00,2.12066,2.12305,2.12066,2.12129,44000000.0
2009-01-13 15:05:00,2.12252,2.12272,2.11964,2.11964,46000000.0
2009-01-13 15:10:00,2.12058,2.12168,2.11872,2.12168,47000000.0
2009-01-13 15:15:00,2.1211,2.1219,2.11775,2.11929,42000000.0
2009-01-13 15:20:00,2.1192,2.12067,2.11808,2.11835,41000000.0
2009-01-13 15:25:00,2.11748,2.11981,2.11621,2.11621,49000000.0
2009-01-13 15:30:00,2.11452,2.11674,2.11295,2.11674,46000000.0
2009-01-13 15:35:00,2.11677,2.11752,2.11378,2.11555,47000000.0
2009-01-13 15:40:00,2.11693,2.11799,2.11017,2.1116,46000000.0
2009-01-13 15:45:00,2.11181,2.11269,2.10841,2.10986,40000000.0
2009-01-13 15:50:00,2.10969,2.11109,2.10537,2.10725,48000000.0
2009-01-13 15:55:00,2.108,2.10857,2.10543,2.1069,40000000.0
2009-01-13 16:00:00,2.1061,2.10887,2.10598,2.10716,35000000.0
2009-01-13 16:05:00,2.10692,2.10796,2.10591,2.10745,48000000.0
2009-01-13 16:10:00,2.10805,2.10995,2.10703,2.10995,48000000.0
2009-01-13 16:15:00,2.10974,2.11039,2.10827,2.10867,45000000.0
2009-01-13 16:20:00,2.10817,2.10858,2.10609,2.10822,51000000.0
2009-01-13 16:25:00,2.10743,2.1095,2.10596,2.10845,38000000.0
2009-01-13 16:30:00,2.10858,2.10868,2.10573,2.10784,45000000.0
2009-01-13 16:35:00,2.10848,2.10856,2.10405,2.10405,37000000.0
2009-01-13 16:40:00,2.10356,2.10569,2.10254,2.10395,45000000.0
2009-01-13 16:45:00,2.10331,2.10384,2.0987,2.0987,41000000.0
2009-01-13 16:50:00,2.09981,2.1011,2.0966,2.10073,46000000.0
2009-01-13 16:55:00,2.10063,2.10117,2.09805,2.09921,41000000.0
2009-01-13 17:00:00,2.09907,2.10227,2.09788,2.10182,42000000.0
2009-01-13 17:05:00,2.10066,2.10205,2.09912,2.09912,43000000.0
2009-01-13 17:10:00,2.09964,2.10069,2.09819,2.09912,49000000.0
2009-01-13 17:15:00,2.09972,2.10116,2.09843,2.10041,42000000.0
2009-01-13 17:20:00,2.10057,2.10279,2.09913,2.10221,45000000.0
2009-01-13 17:25:00,2.10143,2.10543,2.10112,2.10385,45000000.0
2009-01-13 17:30:00,2.10441,2.10725,2.10289,2.10687,36000000.0
2009-01-13 17:35:00,2.10776,2.10789,2.10265,2.10297,43000000.0
2009-01-13 17:40:00,2.10264,2.10375,2.09927,2.10173,38000000.0
2009-01-13 17:45:00,2.10147,2.10365,2.09874,2.10352,54000000.0
2009-01-13 17:50:00,2.10207,2.10286,2.09894,2.09946,45000000.0
2009-01-13 17:55:00,2.10062,2.10096,2.09738,2.09886,43000000.0
2009-01-13 18:00:00,2.09982,2.10247,2.09913,2.10032,42000000.0
2009-01-13 18:05:00,2.10066,2.10345,2.10021,2.10181,42000000.0
2009-01-13 18:10:00,2.10144,2.10219,2.09836,2.10105,43000000.0
2009-01-13 18:15:00,2.10132,2.10372,2.10104,2.10309,42000000.0
2009-01-13 18:20:00,2.10506,2.10552,2.10232,2.10295,44000000.0
2009-01-13 18:25:00,2.10307,2.10494,2.10211,2.10351,47000000.0
2009-01-13 18:30:00,2.10407,2.10525,2.10282,2.10292,44000000.0
2009-01-13 18:35:00,2.10311,2.10474,2.10238,2.10474,42000000.0
2009-01-13 18:40:00,2.10411,2.10476,2.10304,2.1041,45000000.0
2009-01-13 18:45:00,2.10376,2.10515,2.10353,2.1042,43000000.0
2009-01-13 18:50:00,2.10319,2.1049,2.10319,2.10421,45000000.0
2009-01-13 18:55:00,2.10434,2.10521,2.10227,2.10356,41000000.0
2009-01-13 19:00:00,2.10338,2.10383,2.10118,2.1019,47000000.0
2009-01-13 19:05:00,2.1014,2.1023,2.09905,2.09984,46000000.0
2009-01-13 19:10:00,2.09937,2.09978,2.09796,2.09889,47000000.0
2009-01-13 19:15:00,2.10023,2.10267,2.09919,2.10267,47000000.0
2009-01-13 19:20:00,2.09943,2.10271,2.09832,2.09904,50000000.0
2009-01-13 19:25:00,2.09982,2.10483,2.09982,2.10088,45000000.0
2009-01-13 19:30:00,2.1042,2.1064,2.10013,2.10608,44000000.0
2009-01-13 19:35:00,2.1036,2.10482,2.09998,2.10076,44000000.0
2009-01-13 19:40:00,2.10427,2.10474,2.10007,2.10185,47000000.0
2009-01-13 19:45:00,2.10549,2.10569,2.10104,2.10497,46000000.0
2009-01-13 19:50:00,2.10109,2.10509,2.10073,2.10432,36000000.0
2009-01-13 19:55:00,2.10497,2.10542,2.1013,2.10236,41000000.0
2009-01-13 20:00:00,2.10586,2.10754,2.10279,2.1047,40000000.0
2009-01-13 20:05:00,2.10881,2.11069,2.10325,2.10325,42000000.0
2009-01-13 20:10:00,2.10217,2.10822,2.10199,2.10822,39000000.0
2009-01-13 20:15:00,2.10633,2.10744,2.1019,2.10229,44000000.0
2009-01-13 20:20:00,2.1053,2.1053,2.1001,2.10279,44000000.0
2009-01-13 20:25:00,2.10362,2.10364,2.09863,2.10166,45000000.0
2009-01-13 20:30:00,2.1014,2.1035,2.09828,2.1035,45000000.0
2009-01-13 20:35:00,2.09946,2.10487,2.09932,2.10376,44000000.0
2009-01-13 20:40:00,2.10162,2.10359,2.0981,2.0981,40000000.0
2009-01-13 20:45:00,2.10129,2.10335,2.09703,2.10068,42000000.0
2009-01-13 20:50:00,2.10335,2.10499,2.09754,2.09804,46000000.0
2009-01-13 20:55:00,2.10212,2.10215,2.09454,2.09454,42000000.0
2009-01-13 21:00:00,2.09708,2.09849,2.09277,2.09774,45000000.0
2009-01-13 21:05:00,2.09623,2.10203,2.09597,2.09852,42000000.0
2009-01-13 21:10:00,2.09888,2.1027,2.09637,2.09637,46000000.0
2009-01-13 21:15:00,2.0986,2.10307,2.09603,2.10167,49000000.0
2009-01-13 21:20:00,2.09903,2.10252,2.09903,2.1,47000000.0
2009-01-13 21:25:00,2.10261,2.10582,2.10052,2.10245,52000000.0
2009-01-13 21:30:00,2.1051,2.10594,2.10279,2.10296,47000000.0
2009-01-13 21:35:00,2.10341,2.10626,2.10129,2.1035,48000000.0
2009-01-13 21:40:00,2.10202,2.10617,2.10176,2.10617,45000000.0
2009-01-13 21:45:00,2.10582,2.10622,2.10301,2.106,43000000.0
2009-01-13 21:50:00,2.1021,2.10554,2.10073,2.10073,38000000.0
2009-01-13 21:55:00,2.10372,2.10372,2.09942,2.09942,40000000.0
2009-01-13 22:00:00,2.10124,2.10319,2.09893,2.10282,44000000.0
2009-01-13 22:05:00,2.10217,2.10217,2.0992,2.09926,38000000.0
2009-01-13 22:10:00,2.09917,2.10289,2.09913,2.09938,40000000.0
2009-01-13 22:15:00,2.10218,2.10218,2.0982,2.09948,40000000.0
2009-01-13 22:20:00,2.09887,2.10328,2.09883,2.10328,42000000.0
2009-01-13 22:25:00,2.10337,2.10338,2.0992,2.10026,42000000.0
2009-01-13 22:30:00,2.10258,2.10487,2.10026,2.10476,42000000.0
2009-01-13 22:35:00,2.1022,2.10535,2.10037,2.10197,44000000.0
2009-01-13 22:40:00,2.10397,2.10556,2.10021,2.10316,48000000.0
2009-01-13 22:45:00,2.10289,2.10377,2.09863,2.10352,46000000.0
2009-01-13 22:50:00,2.10409,2.10409,2.09984,2.10337,47000000.0
2009-01-13 22:55:00,2.10411,2.10411,2.09712,2.09738,53000000.0
2009-01-13 23:00:00,2.09788,2.10176,2.09628,2.09711,41000000.0
2009-01-13 23:05:00,2.09629,2.1034,2.09629,2.09993,44000000.0
2009-01-13 23:10:00,2.10096,2.10413,2.1001,2.10389,43000000.0
2009-01-13 23:15:00,2.1036,2.10528,2.10072,2.105,35000000.0
2009-01-13 23:20:00,2.1018,2.10454,2.10079,2.10322,40000000.0
2009-01-13 23:25:00,2.09989,2.10365,2.09989,2.10344,30000000.0
2009-01-13 23:30:00,2.10342,2.10349,2.09892,2.10047,43000000.0
2009-01-13 23:35:00,2.10346,2.10346,2.09773,2.09839,37000000.0
2009-01-13 23:40:00,2.09736,2.10082,2.09683,2.09782,40000000.0
2009-01-13 23:45:00,2.0998,2.1013,2.09778,2.0981,46000000.0
2009-01-13 23:50:00,2.10035,2.10162,2.09796,2.10116,49000000.0
2009-01-13 23:55:00,2.09806,2.10132,2.09693,2.09966,45000000.0
2009-01-14 00:00:00,2.09819,2.10001,2.09606,2.09625,45000000.0
2009-01-14 00:05:00,2.09698,2.10186,2.09542,2.09919,39000000.0
2009-01-14 00:10:00,2.09895,2.10266,2.09869,2.09899,47000000.0
2009-01-14 00:15:00,2.10063,2.10201,2.09848,2.10151,35000000.0
2009-01-14 00:20:00,2.09871,2.10196,2.09785,2.09848,41000000.0
2009-01-14 00:25:00,2.09811,2.09837,2.09712,2.0974,42000000.0
2009-01-14 00:30:00,2.09942,2.09942,2.09701,2.0973,40000000.0
2009-01-14 00:35:00,2.09762,2.09762,2.09623,2.09672,45000000.0
2009-01-14 00:40:00,2.09657,2.09696,2.09631,2.09653,34000000.0
2009-01-14 00:45:00,2.10086,2.10087,2.09655,2.09713,56000000.0
2009-01-14 00:50:00,2.09718,2.09821,2.09666,2.09808,40000000.0
2009-01-14 00:55:00,2.09834,2.09838,2.09773,2.09825,80000000.0
2009-01-14 01:00:00,2.10114,2.10127,2.09871,2.09929,66000000.0
2009-01-14 01:05:00,2.09885,2.09936,2.09843,2.09843,35000000.0
2009-01-14 01:10:00,2.0989,2.09929,2.09832,2.09865,43000000.0
2009-01-14 01:15:00,2.1018,2.1018,2.09838,2.09884,43000000.0
2009-01-14 01:20:00,2.09921,2.09999,2.09896,2.09999,44000000.0
2009-01-14 01:25:00,2.10013,2.1008,2.09967,2.10044,62000000.0
2009-01-14 01:30:00,2.10373,2.10373,2.09999,2.10063,65000000.0
2009-01-14 01:35:00,2.10126,2.10163,2.10053,2.101,38000000.0
2009-01-14 01:40:00,2.10091,2.10099,2.09892,2.10054,43000000.0
2009-01-14 01:45:00,2.10405,2.10405,2.09981,2.10035,45000000.0
2009-01-14 01:50:00,2.10075,2.10089,2.09989,2.10052,43000000.0
2009-01-14 01:55:00,2.10096,2.10277,2.10096,2.10238,36000000.0
2009-01-14 02:00:00,2.10341,2.10409,2.10328,2.10354,37000000.0
2009-01-14 02:05:00,2.10417,2.10538,2.10323,2.10323,43000000.0
2009-01-14 02:10:00,2.10385,2.1056,2.10316,2.10537,42000000.0
2009-01-14 02:15:00,2.10751,2.10751,2.10513,2.10644,38000000.0
2009-01-14 02:20:00,2.10679,2.10726,2.10567,2.10567,45000000.0
2009-01-14 02:25:00,2.10577,2.10723,2.10577,2.10712,50000000.0
2009-01-14 02:30:00,2.10974,2.10974,2.10437,2.10448,45000000.0
2009-01-14 02:35:00,2.1045,2.10482,2.10286,2.10304,34000000.0
2009-01-14 02:40:00,2.10297,2.10321,2.10181,2.10241,40000000.0
2009-01-14 02:45:00,2.10593,2.10593,2.10246,2.1028,41000000.0
2009-01-14 02:50:00,2.10311,2.10397,2.10262,2.10266,43000000.0
2009-01-14 02:55:00,2.10344,2.10357,2.10232,2.1034,43000000.0
2009-01-14 03:00:00,2.10633,2.10708,2.10336,2.10708,42000000.0
2009-01-14 03:05:00,2.10659,2.10854,2.10659,2.10707,39000000.0
2009-01-14 03:10:00,2.10762,2.10817,2.10658,2.10756,50000000.0
2009-01-14 03:15:00,2.11124,2.11124,2.10697,2.1073,48000000.0
2009-01-14 03:20:00,2.10714,2.10967,2.10714,2.10932,42000000.0
2009-01-14 03:25:00,2.10974,2.11098,2.10899,2.11055,39000000.0
2009-01-14 03:30:00,2.11127,2.11127,2.10864,2.10922,46000000.0
2009-01-14 03:35:00,2.10937,2.10939,2.10815,2.10838,44000000.0
2009-01-14 03:40:00,2.10827,2.10831,2.10688,2.1073,44000000.0
2009-01-14 03:45:00,2.11031,2.11031,2.10641,2.10716,43000000.0
2009-01-14 03:50:00,2.10709,2.10882,2.10692,2.10856,38000000.0
2009-01-14 03:55:00,2.10847,2.10893,2.10716,2.10747,44000000.0
2009-01-14 04:00:00,2.10992,2.10992,2.10634,2.10735,42000000.0
2009-01-14 04:05:00,2.10682,2.10799,2.10673,2.10712,44000000.0
2009-01-14 04:10:00,2.10698,2.10733,2.10593,2.1071,42000000.0
2009-01-14 04:15:00,2.11044,2.11044,2.10686,2.10739,26000000.0
2009-01-14 04:20:00,2.10743,2.1082,2.10697,2.10773,32000000.0
2009-01-14 04:25:00,2.10786,2.10808,2.1072,2.10771,48000000.0
2009-01-14 04:30:00,2.11138,2.11138,2.10645,2.10711,40000000.0
2009-01-14 04:35:00,2.10717,2.10763,2.10687,2.10687,47000000.0
2009-01-14 04:40:00,2.10734,2.1077,2.10712,2.10729,31000000.0
2009-01-14 04:45:00,2.11111,2.11111,2.10763,2.10842,27000000.0
2009-01-14 04:50:00,2.10876,2.10954,2.10876,2.10939,43000000.0
2009-01-14 04:55:00,2.10916,2.11207,2.10892,2.11174,45000000.0
2009-01-14 05:00:00,2.11476,2.11476,2.11159,2.11198,42000000.0
2009-01-14 05:05:00,2.11181,2.112,2.11065,2.11065,57000000.0
2009-01-14 05:10:00,2.11071,2.11494,2.11071,2.11494,38000000.0
2009-01-14 05:15:00,2.11179,2.11252,2.11112,2.11183,46000000.0
2009-01-14 05:20:00,2.11186,2.11247,2.11094,2.11094,46000000.0
2009-01-14 05:25:00,2.11083,2.11095,2.1094,2.10973,94000000.0
2009-01-14 05:30:00,2.11329,2.11329,2.10945,2.11025,59000000.0
2009-01-14 05:35:00,2.11016,2.11074,2.11001,2.11049,46000000.0
2009-01-14 05:40:00,2.1103,2.1103,2.10872,2.10928,78000000.0
2009-01-14 05:45:00,2.11343,2.11343,2.10944,2.10944,53000000.0
2009-01-14 05:50:00,2.10925,2.10957,2.10847,2.10925,86000000.0
2009-01-14 05:55:00,2.10921,2.10921,2.1081,2.10913,54000000.0
2009-01-14 06:00:00,2.11173,2.11173,2.1087,2.1097,46000000.0
2009-01-14 06:05:00,2.10983,2.11071,2.10959,2.11053,44000000.0
2009-01-14 06:10:00,2.11104,2.11104,2.10983,2.11042,43000000.0
2009-01-14 06:15:00,2.11296,2.11296,2.10898,2.10995,44000000.0
2009-01-14 06:20:00,2.11014,2.11083,2.10991,2.11073,39000000.0
2009-01-14 06:25:00,2.11041,2.11087,2.11005,2.1107,43000000.0
2009-01-14 06:30:00,2.11377,2.11377,2.10901,2.10909,46000000.0
2009-01-14 06:35:00,2.1096,2.11017,2.10896,2.10957,44000000.0
2009-01-14 06:40:00,2.1096,2.11016,2.10947,2.10998,45000000.0
2009-01-14 06:45:00,2.11332,2.11332,2.10917,2.10936,39000000.0
2009-01-14 06:50:00,2.10961,2.10983,2.10842,2.10868,44000000.0
2009-01-14 06:55:00,2.1093,2.11164,2.10871,2.11164,65000000.0
2009-01-14 07:00:00,2.1089,2.11013,2.10876,2.1097,56000000.0
2009-01-14 07:05:00,2.11001,2.11093,2.10906,2.11071,61000000.0
2009-01-14 07:10:00,2.11055,2.11146,2.11048,2.11082,75000000.0
2009-01-14 07:15:00,2.1145,2.1145,2.11096,2.11151,60000000.0
2009-01-14 07:20:00,2.11155,2.11229,2.11116,2.11193,91000000.0
2009-01-14 07:25:00,2.11204,2.11228,2.11106,2.1117,70000000.0
2009-01-14 07:30:00,2.11568,2.11568,2.11174,2.1132,92000000.0
2009-01-14 07:35:00,2.11325,2.11378,2.11044,2.11093,116000000.0
2009-01-14 07:40:00,2.11091,2.11119,2.10898,2.10986,64000000.0
2009-01-14 07:45:00,2.11011,2.11183,2.1063,2.10736,46000000.0
2009-01-14 07:50:00,2.10711,2.10711,2.10413,2.10461,78000000.0
2009-01-14 07:55:00,2.1053,2.10677,2.1053,2.10537,78000000.0
2009-01-14 08:00:00,2.10631,2.10811,2.10504,2.10811,72000000.0
2009-01-14 08:05:00,2.10861,2.10923,2.10683,2.1086,102000000.0
2009-01-14 08:10:00,2.10838,2.10934,2.10809,2.10855,77000000.0
2009-01-14 08:15:00,2.11091,2.11091,2.10688,2.10688,41000000.0
2009-01-14 08:20:00,2.10677,2.10677,2.10485,2.10583,41000000.0
2009-01-14 08:25:00,2.10615,2.10639,2.10418,2.10452,41000000.0
2009-01-14 08:30:00,2.10443,2.10739,2.10406,2.10477,47000000.0
2009-01-14 08:35:00,2.10492,2.10494,2.1022,2.10428,36000000.0
2009-01-14 08:40:00,2.10375,2.1039,2.10271,2.10348,39000000.0
2009-01-14 08:45:00,2.10638,2.10646,2.10421,2.10641,44000000.0
2009-01-14 08:50:00,2.10607,2.10755,2.10539,2.10552,46000000.0
2009-01-14 08:55:00,2.10486,2.10776,2.10239,2.10239,40000000.0
2009-01-14 09:00:00,2.10286,2.10638,2.101,2.10208,42000000.0
2009-01-14 09:05:00,2.10551,2.10716,2.10309,2.10422,44000000.0
2009-01-14 09:10:00,2.10606,2.10694,2.10321,2.10321,40000000.0
2009-01-14 09:15:00,2.10556,2.10578,2.10042,2.10067,44000000.0
2009-01-14 09:20:00,2.10205,2.10591,2.10138,2.1051,37000000.0
2009-01-14 09:25:00,2.10191,2.10649,2.10089,2.10442,41000000.0
2009-01-14 09:30:00,2.10457,2.10687,2.10154,2.10597,41000000.0
2009-01-14 09:35:00,2.10491,2.10516,2.10056,2.10158,40000000.0
2009-01-14 09:40:00,2.10185,2.10492,2.09989,2.09989,46000000.0
2009-01-14 09:45:00,2.10275,2.10797,2.10087,2.10797,50000000.0
2009-01-14 09:50:00,2.10863,2.10896,2.10041,2.10318,40000000.0
2009-01-14 09:55:00,2.10121,2.10547,2.09999,2.10229,39000000.0
2009-01-14 10:00:00,2.1047,2.10643,2.10159,2.10552,48000000.0
2009-01-14 10:05:00,2.10292,2.10792,2.10156,2.10792,48000000.0
2009-01-14 10:10:00,2.10633,2.10929,2.10503,2.10792,41000000.0
2009-01-14 10:15:00,2.1073,2.1088,2.10305,2.10617,47000000.0
2009-01-14 10:20:00,2.10365,2.1082,2.10218,2.10575,39000000.0
2009-01-14 10:25:00,2.10464,2.10955,2.10355,2.10718,45000000.0
2009-01-14 10:30:00,2.10735,2.10796,2.10208,2.10338,51000000.0
2009-01-14 10:35:00,2.10776,2.10779,2.10114,2.10459,50000000.0
2009-01-14 10:40:00,2.10513,2.10608,2.09838,2.09979,41000000.0
2009-01-14 10:45:00,2.10148,2.10148,2.09728,2.09728,40000000.0
2009-01-14 10:50:00,2.09781,2.10245,2.0977,2.10245,39000000.0
2009-01-14 10:55:00,2.10329,2.10527,2.10083,2.10083,41000000.0
2009-01-14 11:00:00,2.10032,2.10032,2.09759,2.09957,43000000.0
2009-01-14 11:05:00,2.09875,2.10297,2.0972,2.09988,43000000.0
2009-01-14 11:10:00,2.09971,2.10308,2.09971,2.10039,46000000.0
2009-01-14 11:15:00,2.10101,2.10264,2.09983,2.10167,41000000.0
2009-01-14 11:20:00,2.10223,2.1031,2.10072,2.10271,47000000.0
2009-01-14 11:25:00,2.10189,2.10332,2.10127,2.10181,45000000.0
2009-01-14 11:30:00,2.10075,2.10192,2.10015,2.10151,42000000.0
2009-01-14 11:35:00,2.10133,2.10145,2.09827,2.10114,45000000.0
2009-01-14 11:40:00,2.10159,2.10354,2.10002,2.10002,50000000.0
2009-01-14 11:45:00,2.10094,2.10299,2.09992,2.10191,43000000.0
2009-01-14 11:50:00,2.1022,2.10229,2.09949,2.09971,46000000.0
2009-01-14 11:55:00,2.09992,2.10129,2.09866,2.09866,46000000.0
2009-01-14 12:00:00,2.09846,2.10385,2.09846,2.10203,40000000.0
2009-01-14 12:05:00,2.10165,2.10387,2.1012,2.10235,38000000.0
2009-01-14 12:10:00,2.10195,2.10205,2.0998,2.10014,40000000.0
2009-01-14 12:15:00,2.10005,2.10171,2.09994,2.10133,47000000.0
2009-01-14 12:20:00,2.10057,2.10232,2.10014,2.10189,42000000.0
2009-01-14 12:25:00,2.10117,2.10257,2.10063,2.10063,51000000.0
2009-01-14 12:30:00,2.10108,2.10329,2.10048,2.10307,46000000.0
2009-01-14 12:35:00,2.1037,2.10406,2.10091,2.10206,45000000.0
2009-01-14 12:40:00,2.10173,2.1018,2.10023,2.10023,46000000.0
2009-01-14 12:45:00,2.10019,2.10128,2.09886,2.09926,47000000.0
2009-01-14 12:50:00,2.09988,2.10132,2.09959,2.10114,44000000.0
2009-01-14 12:55:00,2.10119,2.10244,2.10051,2.10111,42000000.0
2009-01-14 13:00:00,2.10073,2.10187,2.09948,2.10051,43000000.0
2009-01-14 13:05:00,2.10032,2.10232,2.09949,2.10232,46000000.0
2009-01-14 13:10:00,2.10157,2.10259,2.1002,2.10022,47000000.0
2009-01-14 13:15:00,2.10051,2.10335,2.10044,2.10274,47000000.0
2009-01-14 13:20:00,2.10257,2.10312,2.10149,2.10272,42000000.0
2009-01-14 13:25:00,2.10276,2.10314,2.10165,2.10288,43000000.0
2009-01-14 13:30:00,2.1019,2.10306,2.10173,2.10173,43000000.0
2009-01-14 13:35:00,2.10268,2.10504,2.10165,2.10503,42000000.0
2009-01-14 13:40:00,2.10433,2.10448,2.10147,2.10287,45000000.0
2009-01-14 13:45:00,2.10204,2.10358,2.10152,2.10176,46000000.0
2009-01-14 13:50:00,2.10184,2.10292,2.10168,2.10224,45000000.0
2009-01-14 13:55:00,2.10268,2.10422,2.10238,2.10351,46000000.0
2009-01-14 14:00:00,2.10426,2.10432,2.10232,2.10289,42000000.0
2009-01-14 14:05:00,2.10339,2.10362,2.10136,2.10275,47000000.0
2009-01-14 14:10:00,2.10212,2.10308,2.10043,2.10141,51000000.0
2009-01-14 14:15:00,2.10153,2.1032,2.10097,2.10174,44000000.0
2009-01-14 14:20:00,2.10149,2.10493,2.10084,2.10489,43000000.0
2009-01-14 14:25:00,2.10422,2.10819,2.10417,2.10646,38000000.0
2009-01-14 14:30:00,2.10561,2.10761,2.10543,2.10721,46000000.0
2009-01-14 14:35:00,2.10626,2.10688,2.10454,2.10569,45000000.0
2009-01-14 14:40:00,2.10623,2.1085,2.1055,2.10817,45000000.0
2009-01-14 14:45:00,2.10715,2.10986,2.10715,2.10727,50000000.0
2009-01-14 14:50:00,2.10778,2.11076,2.10756,2.10912,42000000.0
2009-01-14 14:55:00,2.10956,2.11015,2.10709,2.10749,42000000.0
2009-01-14 15:00:00,2.10894,2.10918,2.10618,2.10661,44000000.0
2009-01-14 15:05:00,2.10671,2.10811,2.10474,2.10474,46000000.0
2009-01-14 15:10:00,2.10396,2.10992,2.10332,2.1078,47000000.0
2009-01-14 15:15:00,2.10706,2.11192,2.10706,2.11012,42000000.0
2009-01-14 15:20:00,2.11045,2.1108,2.10825,2.10997,41000000.0
2009-01-14 15:25:00,2.10873,2.11128,2.10851,2.1108,49000000.0
2009-01-14 15:30:00,2.1123,2.1179,2.1123,2.1179,46000000.0
2009-01-14 15:35:00,2.11599,2.11724,2.1083,2.10958,47000000.0
2009-01-14 15:40:00,2.10785,2.1115,2.10729,2.11082,46000000.0
2009-01-14 15:45:00,2.11006,2.11344,2.10993,2.11102,40000000.0
2009-01-14 15:50:00,2.11189,2.11758,2.11103,2.11505,48000000.0
2009-01-14 15:55:00,2.11496,2.11641,2.11131,2.11131,40000000.0
2009-01-14 16:00:00,2.11083,2.11313,2.10895,2.11179,35000000.0
2009-01-14 16:05:00,2.11179,2.12252,2.11179,2.12117,48000000.0
2009-01-14 16:10:00,2.12162,2.12279,2.11877,2.11877,48000000.0
2009-01-14 16:15:00,2.11891,2.1191,2.11246,2.11385,45000000.0
2009-01-14 16:20:00,2.11347,2.11404,2.11102,2.11176,51000000.0
2009-01-14 16:25:00,2.11073,2.1108,2.10699,2.10926,38000000.0
2009-01-14 16:30:00,2.11022,2.11551,2.10112,2.1142,45000000.0
2009-01-14 16:35:00,2.11428,2.11601,2.11104,2.11543,37000000.0
2009-01-14 16:40:00,2.11543,2.11556,2.11184,2.1146,45000000.0
2009-01-14 16:45:00,2.11463,2.11878,2.11426,2.11578,41000000.0
2009-01-14 16:50:00,2.11625,2.11736,2.11495,2.11677,46000000.0
2009-01-14 16:55:00,2.11683,2.12011,2.11673,2.11953,41000000.0
2009-01-14 17:00:00,2.11929,2.12162,2.11929,2.12,42000000.0
2009-01-14 17:05:00,2.11984,2.12182,2.11931,2.12071,43000000.0
2009-01-14 17:10:00,2.12018,2.12117,2.11856,2.12112,49000000.0
2009-01-14 17:15:00,2.12127,2.1235,2.12103,2.1235,42000000.0
2009-01-14 17:20:00,2.12441,2.12764,2.12415,2.12761,45000000.0
2009-01-14 17:25:00,2.12726,2.12726,2.12353,2.12417,45000000.0
2009-01-14 17:30:00,2.12392,2.13476,2.12389,2.13474,36000000.0
2009-01-14 17:35:00,2.13562,2.13864,2.13423,2.13774,43000000.0
2009-01-14 17:40:00,2.13787,2.15584,2.13695,2.1541,38000000.0
2009-01-14 17:45:00,2.15165,2.15165,2.13735,2.13807,54000000.0
2009-01-14 17:50:00,2.13802,2.13928,2.13686,2.13838,45000000.0
2009-01-14 17:55:00,2.13889,2.13991,2.13345,2.13345,43000000.0
2009-01-14 18:00:00,2.1334,2.13858,2.1334,2.13635,42000000.0
2009-01-14 18:05:00,2.13718,2.13724,2.13453,2.13513,42000000.0
2009-01-14 18:10:00,2.13624,2.13855,2.13586,2.13683,43000000.0
2009-01-14 18:15:00,2.13769,2.14142,2.1372,2.13994,42000000.0
2009-01-14 18:20:00,2.14056,2.14077,2.13509,2.13509,44000000.0
2009-01-14 18:25:00,2.1355,2.13787,2.13457,2.13497,47000000.0
2009-01-14 18:30:00,2.13428,2.13552,2.13239,2.13467,44000000.0
2009-01-14 18:35:00,2.13495,2.14063,2.13495,2.13819,42000000.0
2009-01-14 18:40:00,2.13773,2.13964,2.13565,2.13565,45000000.0
2009-01-14 18:45:00,2.13543,2.138,2.13543,2.13742,43000000.0
2009-01-14 18:50:00,2.13695,2.13992,2.13504,2.13541,45000000.0
2009-01-14 18:55:00,2.1338,2.13474,2.13181,2.13387,41000000.0
2009-01-14 19:00:00,2.13363,2.13602,2.13303,2.1351,47000000.0
2009-01-14 19:05:00,2.13581,2.13768,2.13499,2.13768,46000000.0
2009-01-14 19:10:00,2.13736,2.13787,2.13498,2.13603,47000000.0
2009-01-14 19:15:00,2.13497,2.13623,2.13444,2.13487,47000000.0
2009-01-14 19:20:00,2.1342,2.13792,2.13402,2.13792,50000000.0
2009-01-14 19:25:00,2.13787,2.13795,2.13572,2.13623,45000000.0
2009-01-14 19:30:00,2.13675,2.14,2.13675,2.13826,44000000.0
2009-01-14 19:35:00,2.13731,2.13767,2.13584,2.13672,41000000.0
2009-01-14 19:40:00,2.13564,2.1361,2.13271,2.13529,47000000.0
2009-01-14 19:45:00,2.13384,2.13682,2.13154,2.13682,46000000.0
2009-01-14 19:50:00,2.13661,2.13705,2.13361,2.13365,36000000.0
2009-01-14 19:55:00,2.13457,2.13926,2.13423,2.13829,41000000.0
2009-01-14 20:00:00,2.13786,2.14067,2.13595,2.13684,40000000.0
2009-01-14 20:05:00,2.1393,2.1404,2.13681,2.13758,42000000.0
2009-01-14 20:10:00,2.13857,2.14133,2.13717,2.13902,39000000.0
2009-01-14 20:15:00,2.13802,2.13891,2.13464,2.13834,44000000.0
2009-01-14 20:20:00,2.13605,2.1381,2.13374,2.13396,44000000.0
2009-01-14 20:25:00,2.13729,2.13934,2.13481,2.13487,45000000.0
2009-01-14 20:30:00,2.13772,2.13905,2.13472,2.13899,45000000.0
2009-01-14 20:35:00,2.14074,2.14074,2.13563,2.13563,44000000.0
2009-01-14 20:40:00,2.13695,2.13899,2.13334,2.13799,40000000.0
2009-01-14 20:45:00,2.13779,2.1396,2.13541,2.13598,42000000.0
2009-01-14 20:50:00,2.13905,2.14004,2.1366,2.13991,46000000.0
2009-01-14 20:55:00,2.13611,2.14023,2.13593,2.14011,42000000.0
2009-01-14 21:00:00,2.13825,2.13918,2.13515,2.13864,45000000.0
2009-01-14 21:05:00,2.13837,2.13914,2.13408,2.13412,42000000.0
2009-01-14 21:10:00,2.13701,2.14122,2.13485,2.13764,46000000.0
2009-01-14 21:15:00,2.14075,2.14347,2.13824,2.14221,49000000.0
2009-01-14 21:20:00,2.14213,2.14213,2.13798,2.13878,47000000.0
2009-01-14 21:25:00,2.13733,2.14259,2.13684,2.14259,52000000.0
2009-01-14 21:30:00,2.14115,2.14469,2.1376,2.13766,42000000.0
2009-01-14 21:35:00,2.14294,2.14294,2.13216,2.13572,48000000.0
2009-01-14 21:40:00,2.13437,2.13554,2.13091,2.13171,45000000.0
2009-01-14 21:45:00,2.13432,2.13464,2.13043,2.13324,43000000.0
2009-01-14 21:50:00,2.13133,2.1338,2.12986,2.1301,38000000.0
2009-01-14 21:55:00,2.133,2.13438,2.13026,2.13328,40000000.0
2009-01-14 22:00:00,2.13327,2.13397,2.12782,2.12782,44000000.0
2009-01-14 22:05:00,2.12989,2.12989,2.12571,2.12668,38000000.0
2009-01-14 22:10:00,2.12644,2.13171,2.12581,2.13171,40000000.0
2009-01-14 22:15:00,2.13059,2.13507,2.12618,2.13406,40000000.0
2009-01-14 22:20:00,2.1342,2.13537,2.12795,2.13171,42000000.0
2009-01-14 22:25:00,2.12901,2.13309,2.1279,2.13286,42000000.0
2009-01-14 22:30:00,2.13206,2.13277,2.12773,2.13104,38000000.0
2009-01-14 22:35:00,2.12898,2.13392,2.12734,2.13372,44000000.0
2009-01-14 22:40:00,2.13278,2.13427,2.13102,2.13102,48000000.0
2009-01-14 22:45:00,2.13328,2.13356,2.13078,2.13127,46000000.0
2009-01-14 22:50:00,2.13182,2.13828,2.13173,2.1337,47000000.0
2009-01-14 22:55:00,2.13727,2.13835,2.13376,2.13509,53000000.0
2009-01-14 23:00:00,2.13692,2.1383,2.1342,2.13755,41000000.0
2009-01-14 23:05:00,2.13556,2.13749,2.13326,2.13365,34000000.0
2009-01-14 23:10:00,2.13341,2.13761,2.13185,2.13761,43000000.0
2009-01-14 23:15:00,2.13693,2.13757,2.13388,2.1354,42000000.0
2009-01-14 23:20:00,2.13565,2.13803,2.13525,2.13796,40000000.0
2009-01-14 23:25:00,2.13557,2.13883,2.13557,2.13723,41000000.0
2009-01-14 23:30:00,2.14,2.14,2.13659,2.13705,43000000.0
2009-01-14 23:35:00,2.13957,2.14157,2.13704,2.14157,37000000.0
2009-01-14 23:40:00,2.14053,2.1413,2.13971,2.13971,40000000.0
2009-01-14 23:45:00,2.14273,2.14273,2.13952,2.14164,46000000.0
2009-01-14 23:50:00,2.14025,2.14235,2.13925,2.14109,49000000.0
2009-01-14 23:55:00,2.14235,2.14269,2.13782,2.14149,45000000.0
2009-01-15 00:00:00,2.13984,2.14387,2.13881,2.14302,47000000.0
2009-01-15 00:05:00,2.14211,2.1433,2.138,2.14298,43000000.0
2009-01-15 00:10:00,2.14165,2.14304,2.13782,2.14304,47000000.0
2009-01-15 00:15:00,2.14295,2.14327,2.14016,2.14253,35000000.0
2009-01-15 00:20:00,2.14061,2.14296,2.13963,2.14207,41000000.0
2009-01-15 00:25:00,2.13941,2.14173,2.13897,2.1396,33000000.0
2009-01-15 00:30:00,2.14094,2.14195,2.13911,2.14176,40000000.0
2009-01-15 00:35:00,2.13936,2.14246,2.13936,2.14027,45000000.0
2009-01-15 00:40:00,2.13956,2.14028,2.1395,2.13955,28000000.0
2009-01-15 00:45:00,2.14099,2.14099,2.13906,2.13976,56000000.0
2009-01-15 00:50:00,2.13929,2.14044,2.13823,2.13835,40000000.0
2009-01-15 00:55:00,2.13808,2.13837,2.13641,2.13673,80000000.0
2009-01-15 01:00:00,2.13763,2.13895,2.1365,2.13767,56000000.0
2009-01-15 01:05:00,2.13811,2.13966,2.13811,2.13867,37000000.0
2009-01-15 01:10:00,2.13858,2.13898,2.13767,2.13767,43000000.0
2009-01-15 01:15:00,2.13861,2.13861,2.13642,2.1371,42000000.0
2009-01-15 01:20:00,2.1375,2.13783,2.1367,2.13751,44000000.0
2009-01-15 01:25:00,2.13719,2.13746,2.13612,2.13662,62000000.0
2009-01-15 01:30:00,2.13782,2.13998,2.13636,2.13923,65000000.0
2009-01-15 01:35:00,2.13894,2.13962,2.13874,2.13947,48000000.0
2009-01-15 01:40:00,2.13897,2.14234,2.13886,2.14192,43000000.0
2009-01-15 01:45:00,2.14314,2.14314,2.13927,2.13994,45000000.0
2009-01-15 01:50:00,2.14086,2.1448,2.14058,2.1443,43000000.0
2009-01-15 01:55:00,2.1443,2.14602,2.1443,2.14556,36000000.0
2009-01-15 02:00:00,2.14253,2.14386,2.14104,2.14112,37000000.0
2009-01-15 02:05:00,2.14045,2.14064,2.13947,2.13949,45000000.0
2009-01-15 02:10:00,2.13969,2.13985,2.13799,2.13799,42000000.0
2009-01-15 02:15:00,2.13925,2.13925,2.13694,2.13694,38000000.0
2009-01-15 02:20:00,2.1366,2.13718,2.13625,2.13699,45000000.0
2009-01-15 02:25:00,2.13703,2.1371,2.1364,2.1371,50000000.0
2009-01-15 02:30:00,2.1379,2.13835,2.13505,2.13829,45000000.0
2009-01-15 02:35:00,2.13857,2.13966,2.13857,2.13903,39000000.0
2009-01-15 02:40:00,2.13888,2.1405,2.13877,2.13973,40000000.0
2009-01-15 02:45:00,2.14108,2.14108,2.13804,2.1392,41000000.0
2009-01-15 02:50:00,2.1394,2.13973,2.13778,2.13778,43000000.0
2009-01-15 02:55:00,2.13766,2.1377,2.13584,2.13607,43000000.0
2009-01-15 03:00:00,2.13659,2.1368,2.13224,2.13334,40000000.0
2009-01-15 03:05:00,2.13286,2.1353,2.13286,2.13416,39000000.0
2009-01-15 03:10:00,2.13442,2.13474,2.13302,2.13445,49000000.0
2009-01-15 03:15:00,2.13596,2.13738,2.13459,2.13683,48000000.0
2009-01-15 03:20:00,2.13616,2.13721,2.13551,2.13719,42000000.0
2009-01-15 03:25:00,2.13756,2.13775,2.13641,2.1369,39000000.0
2009-01-15 03:30:00,2.13823,2.13823,2.13446,2.13482,47000000.0
2009-01-15 03:35:00,2.135,2.1373,2.13484,2.1361,44000000.0
2009-01-15 03:40:00,2.13627,2.13762,2.13627,2.13758,44000000.0
2009-01-15 03:45:00,2.13877,2.13877,2.13536,2.13544,43000000.0
2009-01-15 03:50:00,2.13542,2.13594,2.13483,2.13562,38000000.0
2009-01-15 03:55:00,2.13585,2.13642,2.13558,2.1363,44000000.0
2009-01-15 04:00:00,2.13768,2.13768,2.13506,2.13588,42000000.0
2009-01-15 04:05:00,2.13584,2.13685,2.13567,2.13644,44000000.0
2009-01-15 04:10:00,2.13662,2.13675,2.1361,2.13644,32000000.0
2009-01-15 04:15:00,2.13784,2.13784,2.13625,2.13664,41000000.0
2009-01-15 04:20:00,2.13696,2.13716,2.13681,2.13705,30000000.0
2009-01-15 04:25:00,2.13713,2.13766,2.13567,2.13678,48000000.0
2009-01-15 04:30:00,2.13822,2.13822,2.1365,2.13706,40000000.0
2009-01-15 04:35:00,2.13724,2.13737,2.13507,2.13511,47000000.0
2009-01-15 04:40:00,2.13513,2.13598,2.13473,2.13512,38000000.0
2009-01-15 04:45:00,2.137,2.137,2.1341,2.13481,45000000.0
2009-01-15 04:50:00,2.13518,2.136,2.1347,2.13591,43000000.0
2009-01-15 04:55:00,2.13622,2.13643,2.13579,2.13607,46000000.0
2009-01-15 05:00:00,2.13733,2.13733,2.13566,2.13696,42000000.0
2009-01-15 05:05:00,2.13695,2.13706,2.13512,2.13585,57000000.0
2009-01-15 05:10:00,2.13574,2.13599,2.13435,2.13483,30000000.0
2009-01-15 05:15:00,2.13616,2.13616,2.13427,2.13472,46000000.0
2009-01-15 05:20:00,2.13501,2.13549,2.13479,2.13484,46000000.0
2009-01-15 05:25:00,2.13456,2.13508,2.13353,2.13365,94000000.0
2009-01-15 05:30:00,2.13521,2.13521,2.13396,2.13469,59000000.0
2009-01-15 05:35:00,2.13459,2.13609,2.13459,2.13546,57000000.0
2009-01-15 05:40:00,2.13544,2.13596,2.13522,2.13578,69000000.0
2009-01-15 05:45:00,2.1373,2.1373,2.13524,2.13525,53000000.0
2009-01-15 05:50:00,2.1352,2.13546,2.1345,2.13496,86000000.0
2009-01-15 05:55:00,2.13469,2.13476,2.1333,2.1338,54000000.0
2009-01-15 06:00:00,2.13438,2.13571,2.13384,2.13508,46000000.0
2009-01-15 06:05:00,2.13499,2.13573,2.13479,2.1356,44000000.0
2009-01-15 06:10:00,2.13548,2.13583,2.13484,2.13504,43000000.0
2009-01-15 06:15:00,2.13606,2.13606,2.13432,2.13432,44000000.0
2009-01-15 06:20:00,2.13438,2.13492,2.13421,2.13473,32000000.0
2009-01-15 06:25:00,2.13486,2.13569,2.13474,2.13569,43000000.0
2009-01-15 06:30:00,2.13684,2.13684,2.13378,2.13408,38000000.0
2009-01-15 06:35:00,2.1341,2.1341,2.13332,2.13346,34000000.0
2009-01-15 06:40:00,2.13327,2.13437,2.13317,2.13353,42000000.0
2009-01-15 06:45:00,2.13508,2.13508,2.1338,2.13426,39000000.0
2009-01-15 06:50:00,2.13431,2.13577,2.13431,2.13558,44000000.0
2009-01-15 06:55:00,2.13595,2.13711,2.13595,2.1369,65000000.0
2009-01-15 07:00:00,2.13814,2.13814,2.13539,2.13539,56000000.0
2009-01-15 07:05:00,2.13566,2.13691,2.13546,2.13572,61000000.0
2009-01-15 07:10:00,2.13592,2.13685,2.1357,2.13666,67000000.0
2009-01-15 07:15:00,2.13818,2.13818,2.1362,2.13639,60000000.0
2009-01-15 07:20:00,2.13656,2.13663,2.13593,2.13624,67000000.0
2009-01-15 07:25:00,2.13594,2.13627,2.13572,2.13616,70000000.0
2009-01-15 07:30:00,2.13781,2.13806,2.13593,2.13676,92000000.0
2009-01-15 07:35:00,2.13768,2.13924,2.13607,2.13741,116000000.0
2009-01-15 07:40:00,2.13811,2.13999,2.13658,2.13983,64000000.0
2009-01-15 07:45:00,2.1402,2.1402,2.13939,2.13999,46000000.0
2009-01-15 07:50:00,2.14031,2.14044,2.13867,2.13907,78000000.0
2009-01-15 07:55:00,2.13889,2.13889,2.13799,2.13837,78000000.0
2009-01-15 08:00:00,2.1388,2.14235,2.13827,2.13925,72000000.0
2009-01-15 08:05:00,2.13916,2.14011,2.13664,2.14011,102000000.0
2009-01-15 08:10:00,2.14023,2.14183,2.13966,2.14183,77000000.0
2009-01-15 08:15:00,2.14035,2.1435,2.14012,2.1431,41000000.0
2009-01-15 08:20:00,2.14315,2.14363,2.1396,2.14332,41000000.0
2009-01-15 08:25:00,2.14392,2.14406,2.14268,2.14285,41000000.0
2009-01-15 08:30:00,2.14296,2.14337,2.14042,2.14118,47000000.0
2009-01-15 08:35:00,2.14138,2.14349,2.14087,2.14304,36000000.0
2009-01-15 08:40:00,2.14287,2.14387,2.14287,2.14376,39000000.0
2009-01-15 08:45:00,2.14421,2.14565,2.14345,2.14521,44000000.0
2009-01-15 08:50:00,2.14459,2.14506,2.14362,2.14414,46000000.0
2009-01-15 08:55:00,2.14402,2.14402,2.1395,2.14067,40000000.0
2009-01-15 09:00:00,2.14121,2.14121,2.13787,2.13846,42000000.0
2009-01-15 09:05:00,2.1391,2.14618,2.1391,2.14174,44000000.0
2009-01-15 09:10:00,2.14173,2.14173,2.13578,2.13652,40000000.0
2009-01-15 09:15:00,2.13645,2.1372,2.13464,2.1372,44000000.0
2009-01-15 09:20:00,2.13531,2.13773,2.13303,2.13732,37000000.0
2009-01-15 09:25:00,2.13355,2.13675,2.12778,2.1278,41000000.0
2009-01-15 09:30:00,2.13222,2.13749,2.12762,2.13485,41000000.0
2009-01-15 09:35:00,2.13549,2.144,2.13474,2.14001,40000000.0
2009-01-15 09:40:00,2.14232,2.14257,2.13432,2.13796,46000000.0
2009-01-15 09:45:00,2.13557,2.1366,2.13059,2.13222,50000000.0
2009-01-15 09:50:00,2.13286,2.13722,2.13104,2.13707,40000000.0
2009-01-15 09:55:00,2.13581,2.13601,2.13113,2.1318,39000000.0
2009-01-15 10:00:00,2.13598,2.13637,2.13037,2.13188,48000000.0
2009-01-15 10:05:00,2.13158,2.13619,2.12911,2.13619,48000000.0
2009-01-15 10:10:00,2.13561,2.13891,2.13217,2.13882,41000000.0
2009-01-15 10:15:00,2.13424,2.14378,2.13413,2.14291,47000000.0
2009-01-15 10:20:00,2.14218,2.14238,2.13352,2.1351,39000000.0
2009-01-15 10:25:00,2.13757,2.13978,2.13278,2.13978,45000000.0
2009-01-15 10:30:00,2.14019,2.14098,2.13556,2.13733,51000000.0
2009-01-15 10:35:00,2.13759,2.14277,2.13759,2.1418,50000000.0
2009-01-15 10:40:00,2.14141,2.14301,2.14001,2.14144,41000000.0
2009-01-15 10:45:00,2.13989,2.14305,2.1394,2.14108,40000000.0
2009-01-15 10:50:00,2.1415,2.14153,2.13889,2.14037,39000000.0
2009-01-15 10:55:00,2.14014,2.14014,2.13784,2.13882,41000000.0
2009-01-15 11:00:00,2.13982,2.14139,2.13706,2.13813,43000000.0
2009-01-15 11:05:00,2.13703,2.13772,2.13416,2.1366,43000000.0
2009-01-15 11:10:00,2.13575,2.13784,2.13488,2.13544,46000000.0
2009-01-15 11:15:00,2.13477,2.13591,2.13258,2.13493,41000000.0
2009-01-15 11:20:00,2.13503,2.13749,2.13402,2.13697,47000000.0
2009-01-15 11:25:00,2.13536,2.14019,2.13536,2.13956,45000000.0
2009-01-15 11:30:00,2.13812,2.1423,2.13812,2.14077,42000000.0
2009-01-15 11:35:00,2.14295,2.14335,2.13843,2.1394,45000000.0
2009-01-15 11:40:00,2.13957,2.14262,2.13815,2.13822,50000000.0
2009-01-15 11:45:00,2.13846,2.14036,2.13721,2.13935,43000000.0
2009-01-15 11:50:00,2.13758,2.1394,2.1327,2.13517,46000000.0
2009-01-15 11:55:00,2.13531,2.13601,2.12881,2.13165,46000000.0
2009-01-15 12:00:00,2.12979,2.13281,2.12943,2.13151,40000000.0
2009-01-15 12:05:00,2.13072,2.13483,2.13006,2.1335,38000000.0
2009-01-15 12:10:00,2.13486,2.13486,2.13026,2.1319,40000000.0
2009-01-15 12:15:00,2.13097,2.13205,2.12927,2.13161,47000000.0
2009-01-15 12:20:00,2.13118,2.13624,2.1303,2.13533,42000000.0
2009-01-15 12:25:00,2.13525,2.13622,2.13315,2.13333,51000000.0
2009-01-15 12:30:00,2.13203,2.13521,2.13203,2.13342,46000000.0
2009-01-15 12:35:00,2.1353,2.13573,2.13229,2.13262,45000000.0
2009-01-15 12:40:00,2.13284,2.13645,2.13222,2.13451,46000000.0
2009-01-15 12:45:00,2.13497,2.1357,2.13275,2.13379,47000000.0
2009-01-15 12:50:00,2.13402,2.13553,2.13335,2.13439,44000000.0
2009-01-15 12:55:00,2.13409,2.13598,2.13389,2.1344,42000000.0
2009-01-15 13:00:00,2.13419,2.13582,2.13291,2.13541,43000000.0
2009-01-15 13:05:00,2.13559,2.13703,2.13429,2.13437,46000000.0
2009-01-15 13:10:00,2.13437,2.13514,2.13287,2.13349,47000000.0
2009-01-15 13:15:00,2.13124,2.13685,2.13124,2.13582,47000000.0
2009-01-15 13:20:00,2.13599,2.13774,2.13598,2.13622,42000000.0
2009-01-15 13:25:00,2.13767,2.13767,2.13472,2.13676,43000000.0
2009-01-15 13:30:00,2.13385,2.13685,2.1317,2.13463,43000000.0
2009-01-15 13:35:00,2.13553,2.1371,2.13192,2.13193,42000000.0
2009-01-15 13:40:00,2.13365,2.13514,2.13262,2.13274,45000000.0
2009-01-15 13:45:00,2.13283,2.13685,2.13165,2.1353,46000000.0
2009-01-15 13:50:00,2.13555,2.13624,2.13229,2.13339,45000000.0
2009-01-15 13:55:00,2.13376,2.13596,2.13335,2.13342,46000000.0
2009-01-15 14:00:00,2.1339,2.13788,2.13202,2.13589,42000000.0
2009-01-15 14:05:00,2.13825,2.13838,2.13579,2.13617,47000000.0
2009-01-15 14:10:00,2.1372,2.13917,2.13535,2.13917,51000000.0
2009-01-15 14:15:00,2.13868,2.13873,2.13517,2.13517,44000000.0
2009-01-15 14:20:00,2.13653,2.13803,2.13459,2.13691,43000000.0
2009-01-15 14:25:00,2.137,2.14288,2.137,2.13831,38000000.0
2009-01-15 14:30:00,2.13922,2.14161,2.13688,2.14123,46000000.0
2009-01-15 14:35:00,2.14137,2.14183,2.13806,2.13891,45000000.0
2009-01-15 14:40:00,2.13954,2.14233,2.13848,2.13859,45000000.0
2009-01-15 14:45:00,2.13697,2.14114,2.13612,2.13822,50000000.0
2009-01-15 14:50:00,2.13718,2.13738,2.13198,2.13387,42000000.0
2009-01-15 14:55:00,2.13416,2.13469,2.13004,2.13134,42000000.0
2009-01-15 15:00:00,2.12872,2.13294,2.12762,2.12817,44000000.0
2009-01-15 15:05:00,2.12884,2.12884,2.12153,2.12374,46000000.0
2009-01-15 15:10:00,2.12453,2.12521,2.11821,2.11843,47000000.0
2009-01-15 15:15:00,2.11608,2.12281,2.11608,2.12224,42000000.0
2009-01-15 15:20:00,2.12148,2.12155,2.11713,2.11817,41000000.0
2009-01-15 15:25:00,2.11827,2.11863,2.11469,2.11611,49000000.0
2009-01-15 15:30:00,2.11514,2.11849,2.11333,2.11656,46000000.0
2009-01-15 15:35:00,2.11724,2.12014,2.11521,2.11772,47000000.0
2009-01-15 15:40:00,2.11795,2.1229,2.1148,2.11945,46000000.0
2009-01-15 15:45:00,2.11908,2.12106,2.11782,2.11924,40000000.0
2009-01-15 15:50:00,2.11903,2.12251,2.11868,2.1213,48000000.0
2009-01-15 15:55:00,2.12227,2.12758,2.12081,2.1248,40000000.0
2009-01-15 16:00:00,2.12398,2.12897,2.1226,2.12897,35000000.0
2009-01-15 16:05:00,2.13068,2.13171,2.12741,2.13171,48000000.0
2009-01-15 16:10:00,2.13086,2.13122,2.12673,2.12863,48000000.0
2009-01-15 16:15:00,2.12633,2.13259,2.12633,2.12794,45000000.0
2009-01-15 16:20:00,2.1281,2.12841,2.12492,2.12538,51000000.0
2009-01-15 16:25:00,2.12545,2.12743,2.12334,2.12425,38000000.0
2009-01-15 16:30:00,2.12003,2.12485,2.11834,2.12178,45000000.0
2009-01-15 16:35:00,2.12126,2.12237,2.11922,2.12181,37000000.0
2009-01-15 16:40:00,2.12134,2.12395,2.11921,2.12374,45000000.0
2009-01-15 16:45:00,2.12147,2.12782,2.12093,2.12691,41000000.0
2009-01-15 16:50:00,2.1263,2.1284,2.12142,2.12142,46000000.0
2009-01-15 16:55:00,2.12047,2.12406,2.11655,2.11816,41000000.0
2009-01-15 17:00:00,2.11978,2.12236,2.1166,2.1201,42000000.0
2009-01-15 17:05:00,2.11957,2.12824,2.11925,2.12527,43000000.0
2009-01-15 17:10:00,2.12462,2.12552,2.116,2.11694,49000000.0
2009-01-15 17:15:00,2.11425,2.12011,2.11425,2.12001,42000000.0
2009-01-15 17:20:00,2.12019,2.1206,2.11615,2.12011,45000000.0
2009-01-15 17:25:00,2.11941,2.12147,2.11527,2.11793,45000000.0
2009-01-15 17:30:00,2.11778,2.11875,2.11183,2.11875,36000000.0
2009-01-15 17:35:00,2.11851,2.1203,2.11477,2.11992,43000000.0
2009-01-15 17:40:00,2.12134,2.12159,2.11613,2.11613,38000000.0
2009-01-15 17:45:00,2.11528,2.11803,2.11463,2.11768,54000000.0
2009-01-15 17:50:00,2.11688,2.11857,2.11294,2.11318,45000000.0
2009-01-15 17:55:00,2.11288,2.11509,2.10846,2.11139,43000000.0
2009-01-15 18:00:00,2.11282,2.11623,2.1099,2.11408,42000000.0
2009-01-15 18:05:00,2.11487,2.11514,2.11057,2.11339,42000000.0
2009-01-15 18:10:00,2.11359,2.11874,2.11359,2.11856,43000000.0
2009-01-15 18:15:00,2.11556,2.11898,2.11376,2.11426,42000000.0
2009-01-15 18:20:00,2.11484,2.11642,2.11323,2.11606,44000000.0
2009-01-15 18:25:00,2.11598,2.11684,2.11237,2.11415,47000000.0
2009-01-15 18:30:00,2.11308,2.11499,2.11174,2.1129,44000000.0
2009-01-15 18:35:00,2.1136,2.11398,2.1105,2.11169,42000000.0
2009-01-15 18:40:00,2.11232,2.11232,2.10913,2.11153,45000000.0
2009-01-15 18:45:00,2.11267,2.11581,2.10981,2.11533,43000000.0
2009-01-15 18:50:00,2.11359,2.11612,2.11249,2.11467,45000000.0
2009-01-15 18:55:00,2.11373,2.11481,2.11214,2.11342,41000000.0
2009-01-15 19:00:00,2.11024,2.12613,2.11024,2.12386,47000000.0
2009-01-15 19:05:00,2.1237,2.12532,2.1229,2.12404,46000000.0
2009-01-15 19:10:00,2.12362,2.12617,2.11692,2.11809,47000000.0
2009-01-15 19:15:00,2.12075,2.12216,2.11781,2.11963,47000000.0
2009-01-15 19:20:00,2.1189,2.12487,2.11886,2.12446,50000000.0
2009-01-15 19:25:00,2.1246,2.12463,2.12161,2.12349,45000000.0
2009-01-15 19:30:00,2.12197,2.12366,2.12131,2.12285,44000000.0
2009-01-15 19:35:00,2.12279,2.12321,2.11987,2.11987,45000000.0
2009-01-15 19:40:00,2.1196,2.12375,2.11916,2.11965,47000000.0
2009-01-15 19:45:00,2.11942,2.12295,2.11784,2.12184,46000000.0
2009-01-15 19:50:00,2.12093,2.12173,2.11777,2.12065,36000000.0
2009-01-15 19:55:00,2.11755,2.12074,2.11661,2.11867,41000000.0
2009-01-15 20:00:00,2.11451,2.12108,2.11448,2.12029,40000000.0
2009-01-15 20:05:00,2.11643,2.11984,2.11494,2.11907,42000000.0
2009-01-15 20:10:00,2.11572,2.11996,2.11572,2.11942,39000000.0
2009-01-15 20:15:00,2.11821,2.1207,2.11564,2.12064,44000000.0
2009-01-15 20:20:00,2.11733,2.12208,2.11733,2.12168,44000000.0
2009-01-15 20:25:00,2.12164,2.12191,2.1167,2.1167,45000000.0
2009-01-15 20:30:00,2.11641,2.12045,2.1142,2.11929,45000000.0
2009-01-15 20:35:00,2.11605,2.12057,2.11525,2.11662,44000000.0
2009-01-15 20:40:00,2.12081,2.12081,2.11099,2.11192,40000000.0
2009-01-15 20:45:00,2.11437,2.11698,2.11238,2.11278,42000000.0
2009-01-15 20:50:00,2.11662,2.11952,2.11311,2.1161,46000000.0
2009-01-15 20:55:00,2.11787,2.12031,2.11425,2.12025,42000000.0
2009-01-15 21:00:00,2.11592,2.12004,2.11509,2.11929,45000000.0
2009-01-15 21:05:00,2.11882,2.12248,2.1166,2.12112,42000000.0
2009-01-15 21:10:00,2.12076,2.12134,2.11712,2.11768,46000000.0
2009-01-15 21:15:00,2.11677,2.12124,2.11496,2.11868,49000000.0
2009-01-15 21:20:00,2.11916,2.12372,2.11705,2.11907,47000000.0
2009-01-15 21:25:00,2.11653,2.12083,2.11618,2.11755,52000000.0
2009-01-15 21:30:00,2.11842,2.11887,2.11245,2.11752,45000000.0
2009-01-15 21:35:00,2.1167,2.11834,2.11361,2.11615,48000000.0
2009-01-15 21:40:00,2.11512,2.12264,2.1144,2.11761,45000000.0
2009-01-15 21:45:00,2.11725,2.11965,2.11647,2.11731,43000000.0
2009-01-15 21:50:00,2.11693,2.11891,2.1157,2.11699,38000000.0
2009-01-15 21:55:00,2.11719,2.11736,2.11455,2.11568,40000000.0
2009-01-15 22:00:00,2.11584,2.11764,2.11475,2.11514,44000000.0
2009-01-15 22:05:00,2.11616,2.11775,2.11513,2.11517,38000000.0
2009-01-15 22:10:00,2.11499,2.11638,2.11447,2.11489,40000000.0
2009-01-15 22:15:00,2.11412,2.11577,2.11377,2.11526,40000000.0
2009-01-15 22:20:00,2.11631,2.11631,2.11333,2.11387,42000000.0
2009-01-15 22:25:00,2.11354,2.11366,2.1102,2.1102,42000000.0
2009-01-15 22:30:00,2.11022,2.11749,2.10919,2.11749,38000000.0
2009-01-15 22:35:00,2.11399,2.11864,2.11399,2.11768,44000000.0
2009-01-15 22:40:00,2.11879,2.11879,2.11647,2.11672,48000000.0
2009-01-15 22:45:00,2.118,2.11877,2.11659,2.11659,46000000.0
2009-01-15 22:50:00,2.11713,2.11936,2.11667,2.1169,47000000.0
2009-01-15 22:55:00,2.11696,2.11822,2.11524,2.11524,53000000.0
2009-01-15 23:00:00,2.11512,2.11525,2.11277,2.11306,42000000.0
2009-01-15 23:05:00,2.114,2.1154,2.11297,2.11503,36000000.0
2009-01-15 23:10:00,2.11503,2.12119,2.11418,2.11475,43000000.0
2009-01-15 23:15:00,2.11419,2.11512,2.1137,2.1137,42000000.0
2009-01-15 23:20:00,2.11375,2.11488,2.1135,2.11384,40000000.0
2009-01-15 23:25:00,2.11379,2.1147,2.11244,2.11244,43000000.0
2009-01-15 23:30:00,2.11386,2.11393,2.11163,2.11393,43000000.0
2009-01-15 23:35:00,2.1131,2.1135,2.11168,2.1135,37000000.0
2009-01-15 23:40:00,2.11208,2.11344,2.11208,2.1127,40000000.0
2009-01-15 23:45:00,2.11212,2.11234,2.10968,2.10988,46000000.0
2009-01-15 23:50:00,2.10912,2.11653,2.10912,2.11064,49000000.0
2009-01-15 23:55:00,2.10953,2.11645,2.10833,2.10833,45000000.0
2009-01-16 00:00:00,2.11287,2.11287,2.10471,2.10966,47000000.0
2009-01-16 00:05:00,2.10979,2.11217,2.10876,2.11173,39000000.0
2009-01-16 00:10:00,2.11274,2.11286,2.11051,2.11101,47000000.0
2009-01-16 00:15:00,2.1151,2.1151,2.11094,2.11246,44000000.0
2009-01-16 00:20:00,2.11129,2.11381,2.11115,2.11381,52000000.0
2009-01-16 00:25:00,2.11265,2.11606,2.11146,2.11606,42000000.0
2009-01-16 00:30:00,2.11232,2.11335,2.11101,2.11112,40000000.0
2009-01-16 00:35:00,2.11085,2.11344,2.11085,2.11224,45000000.0
2009-01-16 00:40:00,2.11216,2.11258,2.11211,2.11231,32000000.0
2009-01-16 00:45:00,2.11697,2.11697,2.11132,2.11333,56000000.0
2009-01-16 00:50:00,2.11334,2.11407,2.11304,2.11393,40000000.0
2009-01-16 00:55:00,2.11373,2.11373,2.11297,2.11297,75000000.0
2009-01-16 01:00:00,2.11675,2.11675,2.11296,2.11355,56000000.0
2009-01-16 01:05:00,2.11346,2.11476,2.1134,2.11464,37000000.0
2009-01-16 01:10:00,2.11471,2.11476,2.11419,2.11476,43000000.0
2009-01-16 01:15:00,2.11881,2.11881,2.11383,2.11415,44000000.0
2009-01-16 01:20:00,2.11409,2.11436,2.11366,2.11366,49000000.0
2009-01-16 01:25:00,2.11377,2.11451,2.11377,2.11448,62000000.0
2009-01-16 01:30:00,2.11861,2.11861,2.1142,2.11484,50000000.0
2009-01-16 01:35:00,2.11499,2.11565,2.11382,2.11416,48000000.0
2009-01-16 01:40:00,2.11399,2.11532,2.11334,2.11517,43000000.0
2009-01-16 01:45:00,2.11927,2.11927,2.11444,2.11461,45000000.0
2009-01-16 01:50:00,2.11448,2.11551,2.11414,2.11516,43000000.0
2009-01-16 01:55:00,2.11554,2.11647,2.1153,2.11624,36000000.0
2009-01-16 02:00:00,2.11773,2.11796,2.11539,2.11582,37000000.0
2009-01-16 02:05:00,2.11559,2.11654,2.11518,2.116,47000000.0
2009-01-16 02:10:00,2.11638,2.11725,2.11612,2.11672,42000000.0
2009-01-16 02:15:00,2.12316,2.12316,2.11627,2.1168,38000000.0
2009-01-16 02:20:00,2.11696,2.11791,2.11683,2.11777,45000000.0
2009-01-16 02:25:00,2.11778,2.11778,2.1159,2.1159,50000000.0
2009-01-16 02:30:00,2.12107,2.12107,2.1144,2.11451,45000000.0
2009-01-16 02:35:00,2.11404,2.11475,2.11396,2.11462,24000000.0
2009-01-16 02:40:00,2.11467,2.11644,2.11467,2.11593,40000000.0
2009-01-16 02:45:00,2.12127,2.12127,2.11435,2.11462,41000000.0
2009-01-16 02:50:00,2.11475,2.11477,2.11287,2.11287,43000000.0
2009-01-16 02:55:00,2.11321,2.11343,2.11212,2.11266,43000000.0
2009-01-16 03:00:00,2.11804,2.11804,2.11332,2.11381,37000000.0
2009-01-16 03:05:00,2.11363,2.11452,2.11363,2.11429,34000000.0
2009-01-16 03:10:00,2.11433,2.11617,2.11367,2.11617,49000000.0
2009-01-16 03:15:00,2.12251,2.12251,2.11497,2.11591,48000000.0
2009-01-16 03:20:00,2.11556,2.11615,2.11442,2.11615,42000000.0
2009-01-16 03:25:00,2.11662,2.11725,2.11624,2.1168,39000000.0
2009-01-16 03:30:00,2.12186,2.12186,2.11707,2.11866,45000000.0
2009-01-16 03:35:00,2.11914,2.1202,2.11889,2.1202,44000000.0
2009-01-16 03:40:00,2.12053,2.12074,2.11852,2.11901,44000000.0
2009-01-16 03:45:00,2.12441,2.12441,2.11662,2.1188,43000000.0
2009-01-16 03:50:00,2.11908,2.12053,2.11902,2.12019,38000000.0
2009-01-16 03:55:00,2.12023,2.12243,2.12007,2.12168,44000000.0
2009-01-16 04:00:00,2.12742,2.12742,2.12073,2.12134,42000000.0
2009-01-16 04:05:00,2.12168,2.12237,2.11877,2.11918,44000000.0
2009-01-16 04:10:00,2.11884,2.11933,2.116,2.11913,42000000.0
2009-01-16 04:15:00,2.1225,2.1225,2.11392,2.11678,41000000.0
2009-01-16 04:20:00,2.11677,2.11677,2.11431,2.11496,41000000.0
2009-01-16 04:25:00,2.11509,2.11648,2.11491,2.11582,48000000.0
2009-01-16 04:30:00,2.11921,2.11921,2.11543,2.11626,40000000.0
2009-01-16 04:35:00,2.11691,2.11715,2.11532,2.11592,47000000.0
2009-01-16 04:40:00,2.1165,2.11671,2.115,2.11539,38000000.0
2009-01-16 04:45:00,2.12572,2.12572,2.11541,2.11577,29000000.0
2009-01-16 04:50:00,2.11556,2.11619,2.11531,2.11535,43000000.0
2009-01-16 04:55:00,2.11554,2.11842,2.11531,2.11785,46000000.0
2009-01-16 05:00:00,2.12659,2.12659,2.11802,2.11891,42000000.0
2009-01-16 05:05:00,2.11923,2.1208,2.11873,2.11917,57000000.0
2009-01-16 05:10:00,2.12038,2.12406,2.11911,2.12406,35000000.0
2009-01-16 05:15:00,2.12488,2.12488,2.11882,2.11882,46000000.0
2009-01-16 05:20:00,2.12398,2.12418,2.11842,2.12323,46000000.0
2009-01-16 05:25:00,2.12396,2.12471,2.11937,2.12459,94000000.0
2009-01-16 05:30:00,2.13116,2.13116,2.12093,2.1279,59000000.0
2009-01-16 05:35:00,2.12341,2.12807,2.1228,2.12806,57000000.0
2009-01-16 05:40:00,2.12739,2.12747,2.12143,2.12649,78000000.0
2009-01-16 05:45:00,2.12649,2.13206,2.12251,2.12644,53000000.0
2009-01-16 05:50:00,2.12593,2.12755,2.12229,2.12258,86000000.0
2009-01-16 05:55:00,2.1266,2.12724,2.1223,2.12252,54000000.0
2009-01-16 06:00:00,2.13215,2.13215,2.12217,2.12269,46000000.0
2009-01-16 06:05:00,2.12701,2.12701,2.12181,2.12205,44000000.0
2009-01-16 06:10:00,2.12266,2.12681,2.12181,2.12194,43000000.0
2009-01-16 06:15:00,2.13021,2.13021,2.12087,2.1258,44000000.0
2009-01-16 06:20:00,2.12138,2.12656,2.12124,2.12158,39000000.0
2009-01-16 06:25:00,2.12605,2.12682,2.12154,2.12154,43000000.0
2009-01-16 06:30:00,2.13248,2.13248,2.12099,2.12508,46000000.0
2009-01-16 06:35:00,2.12537,2.12539,2.11988,2.12013,42000000.0
2009-01-16 06:40:00,2.12478,2.12489,2.11958,2.12007,44000000.0
2009-01-16 06:45:00,2.13077,2.13077,2.11965,2.12404,39000000.0
2009-01-16 06:50:00,2.1245,2.12478,2.11932,2.12419,44000000.0
2009-01-16 06:55:00,2.12484,2.12484,2.11902,2.11905,65000000.0
2009-01-16 07:00:00,2.13025,2.13025,2.11993,2.12398,59000000.0
2009-01-16 07:05:00,2.12338,2.12472,2.11922,2.12472,61000000.0
2009-01-16 07:10:00,2.12464,2.12486,2.11865,2.12327,65000000.0
2009-01-16 07:15:00,2.12951,2.12951,2.11806,2.12356,60000000.0
2009-01-16 07:20:00,2.12353,2.12353,2.11848,2.12327,82000000.0
2009-01-16 07:25:00,2.12309,2.12326,2.11777,2.12167,70000000.0
2009-01-16 07:30:00,2.12488,2.12488,2.11779,2.12051,92000000.0
2009-01-16 07:35:00,2.12005,2.12005,2.11587,2.11625,116000000.0
2009-01-16 07:40:00,2.11655,2.11778,2.11484,2.11505,64000000.0
2009-01-16 07:45:00,2.11825,2.11825,2.11451,2.11579,46000000.0
2009-01-16 07:50:00,2.11501,2.11728,2.11501,2.11667,78000000.0
2009-01-16 07:55:00,2.11642,2.11659,2.11121,2.11147,78000000.0
2009-01-16 08:00:00,2.11431,2.11431,2.11233,2.11254,72000000.0
2009-01-16 08:05:00,2.11238,2.11432,2.1123,2.11432,102000000.0
2009-01-16 08:10:00,2.11458,2.11685,2.1143,2.11685,77000000.0
2009-01-16 08:15:00,2.12025,2.12025,2.11541,2.11586,41000000.0
2009-01-16 08:20:00,2.11627,2.12166,2.11617,2.12166,41000000.0
2009-01-16 08:25:00,2.12185,2.12336,2.12181,2.12218,41000000.0
2009-01-16 08:30:00,2.12551,2.12795,2.12258,2.12795,47000000.0
2009-01-16 08:35:00,2.12855,2.12864,2.12677,2.12679,36000000.0
2009-01-16 08:40:00,2.12614,2.12662,2.12257,2.12344,39000000.0
2009-01-16 08:45:00,2.12666,2.12666,2.12314,2.12376,44000000.0
2009-01-16 08:50:00,2.12341,2.12352,2.12117,2.12283,46000000.0
2009-01-16 08:55:00,2.12282,2.12523,2.12047,2.12378,40000000.0
2009-01-16 09:00:00,2.12736,2.1314,2.12398,2.12741,42000000.0
2009-01-16 09:05:00,2.12851,2.13157,2.12413,2.13024,44000000.0
2009-01-16 09:10:00,2.1272,2.13096,2.12398,2.12596,40000000.0
2009-01-16 09:15:00,2.1253,2.12728,2.12175,2.12266,44000000.0
2009-01-16 09:20:00,2.12771,2.12929,2.12397,2.1245,37000000.0
2009-01-16 09:25:00,2.12731,2.12756,2.12237,2.12371,41000000.0
2009-01-16 09:30:00,2.12702,2.1274,2.12281,2.12688,41000000.0
2009-01-16 09:35:00,2.12299,2.1289,2.12272,2.12608,40000000.0
2009-01-16 09:40:00,2.12939,2.12985,2.12506,2.12985,46000000.0
2009-01-16 09:45:00,2.12908,2.13013,2.12437,2.12683,50000000.0
2009-01-16 09:50:00,2.12586,2.12959,2.12402,2.12954,40000000.0
2009-01-16 09:55:00,2.12581,2.12892,2.12459,2.12459,39000000.0
2009-01-16 10:00:00,2.12804,2.12861,2.12332,2.127,48000000.0
2009-01-16 10:05:00,2.12259,2.12651,2.1219,2.12651,48000000.0
2009-01-16 10:10:00,2.12356,2.12618,2.12112,2.12218,41000000.0
2009-01-16 10:15:00,2.12547,2.12649,2.12049,2.12388,47000000.0
2009-01-16 10:20:00,2.12465,2.12592,2.12104,2.12313,39000000.0
2009-01-16 10:25:00,2.1263,2.1263,2.11931,2.1201,45000000.0
2009-01-16 10:30:00,2.12025,2.12222,2.11695,2.12104,51000000.0
2009-01-16 10:35:00,2.12152,2.12162,2.11769,2.11835,50000000.0
2009-01-16 10:40:00,2.12241,2.12412,2.11947,2.12123,41000000.0
2009-01-16 10:45:00,2.12342,2.12429,2.11924,2.12246,40000000.0
2009-01-16 10:50:00,2.12251,2.12644,2.12241,2.12512,39000000.0
2009-01-16 10:55:00,2.12482,2.12665,2.12304,2.12304,41000000.0
2009-01-16 11:00:00,2.12124,2.12346,2.1212,2.12137,43000000.0
2009-01-16 11:05:00,2.12217,2.12264,2.11842,2.11936,43000000.0
2009-01-16 11:10:00,2.12079,2.12091,2.11702,2.11934,46000000.0
2009-01-16 11:15:00,2.11963,2.12047,2.11838,2.12047,41000000.0
2009-01-16 11:20:00,2.11971,2.12275,2.11947,2.12275,47000000.0
2009-01-16 11:25:00,2.12268,2.12332,2.12022,2.12022,45000000.0
2009-01-16 11:30:00,2.12015,2.12121,2.1167,2.11688,42000000.0
2009-01-16 11:35:00,2.11685,2.11858,2.11534,2.11717,45000000.0
2009-01-16 11:40:00,2.1161,2.11889,2.11429,2.11515,50000000.0
2009-01-16 11:45:00,2.11527,2.11835,2.1147,2.11761,43000000.0
2009-01-16 11:50:00,2.11778,2.11844,2.11449,2.11497,46000000.0
2009-01-16 11:55:00,2.11383,2.11794,2.11383,2.11701,46000000.0
2009-01-16 12:00:00,2.11811,2.11859,2.11692,2.11814,40000000.0
2009-01-16 12:05:00,2.11767,2.11858,2.11614,2.11725,38000000.0
2009-01-16 12:10:00,2.11713,2.11778,2.1154,2.1165,40000000.0
2009-01-16 12:15:00,2.11704,2.11785,2.115,2.11754,47000000.0
2009-01-16 12:20:00,2.11754,2.11842,2.11567,2.11823,42000000.0
2009-01-16 12:25:00,2.11699,2.11976,2.11699,2.11936,51000000.0
2009-01-16 12:30:00,2.11917,2.11968,2.11798,2.11863,46000000.0
2009-01-16 12:35:00,2.11876,2.1201,2.11737,2.11826,45000000.0
2009-01-16 12:40:00,2.11885,2.12067,2.11774,2.11949,46000000.0
2009-01-16 12:45:00,2.11951,2.12042,2.11757,2.1191,47000000.0
2009-01-16 12:50:00,2.11963,2.1216,2.11863,2.11882,44000000.0
2009-01-16 12:55:00,2.11893,2.12176,2.11801,2.12034,42000000.0
2009-01-16 13:00:00,2.12014,2.12479,2.12014,2.12282,43000000.0
2009-01-16 13:05:00,2.12345,2.12595,2.12309,2.12313,46000000.0
2009-01-16 13:10:00,2.12229,2.1266,2.12229,2.12545,47000000.0
2009-01-16 13:15:00,2.12622,2.12802,2.12445,2.12795,47000000.0
2009-01-16 13:20:00,2.12696,2.12784,2.12599,2.12694,42000000.0
2009-01-16 13:25:00,2.12715,2.12725,2.12523,2.12573,43000000.0
2009-01-16 13:30:00,2.12586,2.12605,2.1237,2.12394,43000000.0
2009-01-16 13:35:00,2.12381,2.12484,2.12199,2.12272,42000000.0
2009-01-16 13:40:00,2.12241,2.12326,2.12072,2.12072,45000000.0
2009-01-16 13:45:00,2.12084,2.12383,2.12073,2.12312,46000000.0
2009-01-16 13:50:00,2.12431,2.12446,2.11927,2.1199,45000000.0
2009-01-16 13:55:00,2.12033,2.12165,2.11925,2.11925,46000000.0
2009-01-16 14:00:00,2.11926,2.12224,2.11894,2.12118,42000000.0
2009-01-16 14:05:00,2.1216,2.1224,2.12088,2.12181,47000000.0
2009-01-16 14:10:00,2.12298,2.12312,2.12007,2.1214,51000000.0
2009-01-16 14:15:00,2.12155,2.12318,2.12048,2.12153,44000000.0
2009-01-16 14:20:00,2.12184,2.1242,2.12159,2.1242,43000000.0
2009-01-16 14:25:00,2.12362,2.12433,2.12253,2.12253,38000000.0
2009-01-16 14:30:00,2.12364,2.12485,2.12204,2.12245,46000000.0
2009-01-16 14:35:00,2.1232,2.12564,2.12232,2.12556,45000000.0
2009-01-16 14:40:00,2.1254,2.12725,2.12493,2.12553,45000000.0
2009-01-16 14:45:00,2.12555,2.12616,2.12415,2.12415,50000000.0
2009-01-16 14:50:00,2.12541,2.12576,2.12295,2.1231,42000000.0
2009-01-16 14:55:00,2.12395,2.12906,2.12395,2.1254,42000000.0
2009-01-16 15:00:00,2.12729,2.12921,2.12541,2.12634,44000000.0
2009-01-16 15:05:00,2.12667,2.12785,2.12556,2.12739,46000000.0
2009-01-16 15:10:00,2.12634,2.13164,2.1263,2.13093,47000000.0
2009-01-16 15:15:00,2.13132,2.13172,2.12889,2.12953,42000000.0
2009-01-16 15:20:00,2.12909,2.13382,2.12909,2.13156,41000000.0
2009-01-16 15:25:00,2.132,2.13311,2.13168,2.13269,49000000.0
2009-01-16 15:30:00,2.13198,2.13449,2.13166,2.13267,46000000.0
2009-01-16 15:35:00,2.13187,2.13357,2.13047,2.13149,47000000.0
2009-01-16 15:40:00,2.13169,2.13875,2.13109,2.1373,46000000.0
2009-01-16 15:45:00,2.13664,2.13729,2.1333,2.13442,40000000.0
2009-01-16 15:50:00,2.1347,2.13663,2.13407,2.13586,48000000.0
2009-01-16 15:55:00,2.138,2.14017,2.1359,2.13958,40000000.0
2009-01-16 16:00:00,2.13907,2.14314,2.13751,2.1398,35000000.0
2009-01-16 16:05:00,2.13966,2.14186,2.13913,2.14099,48000000.0
2009-01-16 16:10:00,2.13971,2.14118,2.13752,2.13752,48000000.0
2009-01-16 16:15:00,2.13766,2.14091,2.13702,2.1392,45000000.0
2009-01-16 16:20:00,2.13942,2.1421,2.13842,2.13976,51000000.0
2009-01-16 16:25:00,2.14162,2.14323,2.13964,2.14221,38000000.0
2009-01-16 16:30:00,2.142,2.14344,2.13822,2.13822,45000000.0
2009-01-16 16:35:00,2.13765,2.14013,2.13609,2.13855,37000000.0
2009-01-16 16:40:00,2.13965,2.14586,2.13859,2.14305,45000000.0
2009-01-16 16:45:00,2.14456,2.14586,2.14346,2.14511,41000000.0
2009-01-16 16:50:00,2.14555,2.14676,2.1432,2.14543,46000000.0
2009-01-16 16:55:00,2.1431,2.14761,2.14259,2.14708,41000000.0
2009-01-16 17:00:00,2.14687,2.14725,2.14163,2.14291,42000000.0
2009-01-16 17:05:00,2.14493,2.14507,2.14039,2.14268,43000000.0
2009-01-16 17:10:00,2.14121,2.14527,2.14076,2.14269,49000000.0
2009-01-16 17:15:00,2.14287,2.14293,2.13926,2.14231,42000000.0
2009-01-16 17:20:00,2.14163,2.14311,2.13993,2.14237,45000000.0
2009-01-16 17:25:00,2.14331,2.14331,2.13853,2.13954,45000000.0
2009-01-16 17:30:00,2.13946,2.14149,2.13883,2.14085,36000000.0
2009-01-16 17:35:00,2.14142,2.14172,2.13798,2.13918,43000000.0
2009-01-16 17:40:00,2.13885,2.13959,2.13773,2.1387,38000000.0
2009-01-16 17:45:00,2.13826,2.14158,2.13782,2.14063,54000000.0
2009-01-16 17:50:00,2.13973,2.14391,2.13957,2.14243,45000000.0
2009-01-16 17:55:00,2.14261,2.14592,2.14072,2.14585,43000000.0
2009-01-16 18:00:00,2.14452,2.14597,2.14184,2.14238,42000000.0
2009-01-16 18:05:00,2.1432,2.15026,2.14228,2.15026,42000000.0
2009-01-16 18:10:00,2.14937,2.1524,2.14723,2.15042,43000000.0
2009-01-16 18:15:00,2.15085,2.15443,2.1503,2.15322,42000000.0
2009-01-16 18:20:00,2.15192,2.15421,2.15192,2.15197,44000000.0
2009-01-16 18:25:00,2.15313,2.15331,2.15077,2.15164,47000000.0
2009-01-16 18:30:00,2.15098,2.15376,2.15005,2.15034,44000000.0
2009-01-16 18:35:00,2.15175,2.1519,2.14687,2.14936,42000000.0
2009-01-16 18:40:00,2.14782,2.1542,2.14759,2.15409,45000000.0
2009-01-16 18:45:00,2.15418,2.15419,2.15169,2.15212,43000000.0
2009-01-16 18:50:00,2.15255,2.15625,2.15255,2.15625,45000000.0
2009-01-16 18:55:00,2.15511,2.15671,2.1522,2.1522,41000000.0
2009-01-16 19:00:00,2.15416,2.15685,2.1533,2.15652,47000000.0
2009-01-16 19:05:00,2.15648,2.15661,2.15386,2.15443,46000000.0
2009-01-16 19:10:00,2.1543,2.16024,2.1543,2.15771,47000000.0
2009-01-16 19:15:00,2.15814,2.15834,2.15083,2.15369,47000000.0
2009-01-16 19:20:00,2.1497,2.1613,2.1497,2.15821,50000000.0
2009-01-16 19:25:00,2.16245,2.16527,2.15948,2.16511,45000000.0
2009-01-16 19:30:00,2.16409,2.16764,2.16307,2.16472,44000000.0
2009-01-16 19:35:00,2.16732,2.16796,2.16172,2.16506,42000000.0
2009-01-16 19:40:00,2.16827,2.16827,2.16305,2.16311,47000000.0
2009-01-16 19:45:00,2.16625,2.16639,2.16208,2.16602,46000000.0
2009-01-16 19:50:00,2.16309,2.16637,2.16226,2.16637,36000000.0
2009-01-16 19:55:00,2.16513,2.17174,2.1619,2.16212,41000000.0
2009-01-16 20:00:00,2.16651,2.16663,2.16126,2.16126,40000000.0
2009-01-16 20:05:00,2.16485,2.16519,2.159,2.16203,42000000.0
2009-01-16 20:10:00,2.16253,2.16501,2.15883,2.16213,39000000.0
2009-01-16 20:15:00,2.16308,2.16308,2.15789,2.15789,44000000.0
2009-01-16 20:20:00,2.16029,2.16127,2.15652,2.15652,44000000.0
2009-01-16 20:25:00,2.15928,2.16146,2.15708,2.15783,45000000.0
2009-01-16 20:30:00,2.16135,2.16168,2.15791,2.15824,45000000.0
2009-01-16 20:35:00,2.15794,2.16228,2.15794,2.15873,44000000.0
2009-01-16 20:40:00,2.16309,2.16309,2.15426,2.1565,40000000.0
2009-01-16 20:45:00,2.15814,2.15921,2.15061,2.15099,42000000.0
2009-01-16 20:50:00,2.15417,2.15669,2.1506,2.15669,46000000.0
2009-01-16 20:55:00,2.15289,2.16325,2.15289,2.16054,42000000.0
2009-01-16 21:00:00,2.16311,2.16314,2.15877,2.16039,45000000.0
2009-01-16 21:05:00,2.15944,2.16289,2.15495,2.16073,42000000.0
2009-01-16 21:10:00,2.15773,2.16089,2.15543,2.15947,46000000.0
2009-01-16 21:15:00,2.16008,2.16244,2.15293,2.15963,49000000.0
2009-01-16 21:20:00,2.16015,2.16259,2.15919,2.16196,47000000.0
2009-01-16 21:25:00,2.15901,2.16276,2.15901,2.15998,52000000.0
2009-01-16 21:30:00,2.16244,2.16495,2.15989,2.16495,43000000.0
2009-01-16 21:35:00,2.16578,2.16746,2.16272,2.16746,48000000.0
2009-01-16 21:40:00,2.16727,2.16763,2.16134,2.16472,45000000.0
2009-01-16 21:45:00,2.16649,2.16649,2.16196,2.16326,43000000.0
2009-01-16 21:50:00,2.16659,2.16679,2.16262,2.16427,38000000.0
2009-01-16 21:55:00,2.16504,2.16623,2.16403,2.16623,40000000.0
2009-01-16 22:00:00,2.16459,2.16733,2.16086,2.16149,44000000.0
2009-01-16 22:05:00,2.16097,2.1629,2.15959,2.16007,38000000.0
2009-01-16 22:10:00,2.16123,2.16427,2.15857,2.15863,40000000.0
2009-01-16 22:15:00,2.16166,2.16166,2.1565,2.15847,40000000.0
2009-01-16 22:20:00,2.15717,2.16085,2.15618,2.15984,42000000.0
2009-01-16 22:25:00,2.1598,2.16189,2.1598,2.15997,42000000.0
2009-01-16 22:30:00,2.16321,2.16321,2.1596,2.16104,38000000.0
2009-01-16 22:35:00,2.16052,2.16243,2.16022,2.16243,44000000.0
2009-01-16 22:40:00,2.16124,2.16223,2.16043,2.16043,48000000.0
2009-01-16 22:45:00,2.16475,2.16475,2.16004,2.16166,46000000.0
2009-01-16 22:50:00,2.16023,2.16214,2.15967,2.16214,47000000.0
2009-01-16 22:55:00,2.16089,2.16234,2.16023,2.16198,53000000.0
2009-01-16 23:00:00,2.16059,2.16415,2.16058,2.16121,42000000.0
2009-01-16 23:05:00,2.16173,2.16349,2.16173,2.16319,41000000.0
2009-01-16 23:10:00,2.1619,2.16719,2.1619,2.16585,43000000.0
2009-01-16 23:15:00,2.16737,2.16737,2.16154,2.16156,42000000.0
2009-01-16 23:20:00,2.16264,2.16326,2.16159,2.16159,33000000.0
2009-01-16 23:25:00,2.16147,2.16308,2.16094,2.16236,39000000.0
2009-01-16 23:30:00,2.16693,2.16693,2.15992,2.16154,43000000.0
2009-01-16 23:35:00,2.15994,2.16111,2.15917,2.15957,37000000.0
2009-01-16 23:40:00,2.16027,2.16737,2.15774,2.16737,40000000.0
2009-01-16 23:45:00,2.16445,2.16502,2.15405,2.15898,46000000.0
2009-01-16 23:50:00,2.15699,2.15932,2.15461,2.15461,49000000.0
2009-01-16 23:55:00,2.15607,2.15941,2.15438,2.15744,45000000.0
2009-01-19 00:00:00,2.16124,2.16124,2.15718,2.15754,19000000.0
2009-01-19 00:05:00,2.15778,2.15778,2.15704,2.15761,36000000.0
2009-01-19 00:10:00,2.15764,2.15876,2.15745,2.15838,47000000.0
2009-01-19 00:15:00,2.16153,2.16153,2.15779,2.15779,24000000.0
2009-01-19 00:20:00,2.15808,2.1588,2.15796,2.15855,52000000.0
2009-01-19 00:25:00,2.15809,2.15855,2.15775,2.15845,42000000.0
2009-01-19 00:30:00,2.16244,2.16244,2.15792,2.15834,40000000.0
2009-01-19 00:35:00,2.15825,2.16017,2.15791,2.16011,28000000.0
2009-01-19 00:40:00,2.16011,2.16126,2.15964,2.16109,36000000.0
2009-01-19 00:45:00,2.165,2.165,2.15707,2.1592,56000000.0
2009-01-19 00:50:00,2.15906,2.15951,2.15891,2.15917,40000000.0
2009-01-19 00:55:00,2.15919,2.16025,2.15869,2.15965,80000000.0
2009-01-19 01:00:00,2.16329,2.16329,2.15933,2.15964,56000000.0
2009-01-19 01:05:00,2.15967,2.16069,2.15962,2.16046,38000000.0
2009-01-19 01:10:00,2.16084,2.16231,2.15962,2.16231,43000000.0
2009-01-19 01:15:00,2.17596,2.17596,2.1624,2.1624,44000000.0
2009-01-19 01:20:00,2.16226,2.16435,2.16191,2.16421,44000000.0
2009-01-19 01:25:00,2.1641,2.16484,2.16358,2.16455,62000000.0
2009-01-19 01:30:00,2.16608,2.16608,2.16268,2.16279,65000000.0
2009-01-19 01:35:00,2.16284,2.16291,2.16194,2.1621,48000000.0
2009-01-19 01:40:00,2.16221,2.16325,2.16139,2.1618,43000000.0
2009-01-19 01:45:00,2.16583,2.16583,2.16006,2.16024,45000000.0
2009-01-19 01:50:00,2.16033,2.16105,2.15959,2.15979,43000000.0
2009-01-19 01:55:00,2.15989,2.16142,2.15989,2.16102,36000000.0
2009-01-19 02:00:00,2.16055,2.16101,2.16003,2.16092,36000000.0
2009-01-19 02:05:00,2.16178,2.16321,2.16136,2.16321,43000000.0
2009-01-19 02:10:00,2.16377,2.16402,2.16279,2.16322,45000000.0
2009-01-19 02:15:00,2.16716,2.16716,2.162,2.16264,43000000.0
2009-01-19 02:20:00,2.1626,2.16287,2.16045,2.16132,48000000.0
2009-01-19 02:25:00,2.16107,2.16114,2.16042,2.16064,65000000.0
2009-01-19 02:30:00,2.16408,2.16408,2.15914,2.15961,62000000.0
2009-01-19 02:35:00,2.15952,2.16036,2.15937,2.15951,44000000.0
2009-01-19 02:40:00,2.15967,2.16033,2.15843,2.15847,40000000.0
2009-01-19 02:45:00,2.16189,2.16189,2.15741,2.15764,43000000.0
2009-01-19 02:50:00,2.15727,2.15727,2.15476,2.15511,46000000.0
2009-01-19 02:55:00,2.15543,2.15562,2.15376,2.15517,66000000.0
2009-01-19 03:00:00,2.15914,2.15914,2.15551,2.15613,80000000.0
2009-01-19 03:05:00,2.15646,2.1568,2.15536,2.15652,40000000.0
2009-01-19 03:10:00,2.1569,2.15731,2.15664,2.15698,56000000.0
2009-01-19 03:15:00,2.16023,2.16023,2.15501,2.15501,34000000.0
2009-01-19 03:20:00,2.15479,2.15506,2.15335,2.15506,45000000.0
2009-01-19 03:25:00,2.15483,2.15596,2.15438,2.15596,40000000.0
2009-01-19 03:30:00,2.15942,2.15942,2.15606,2.15622,42000000.0
2009-01-19 03:35:00,2.15625,2.15625,2.15459,2.15543,52000000.0
2009-01-19 03:40:00,2.15506,2.15621,2.15442,2.15619,44000000.0
2009-01-19 03:45:00,2.15974,2.15974,2.15618,2.15665,47000000.0
2009-01-19 03:50:00,2.15678,2.15696,2.15639,2.1565,32000000.0
2009-01-19 03:55:00,2.1572,2.15841,2.1572,2.15807,41000000.0
2009-01-19 04:00:00,2.16198,2.16198,2.15734,2.15852,45000000.0
2009-01-19 04:05:00,2.15821,2.15834,2.15728,2.15774,49000000.0
2009-01-19 04:10:00,2.15807,2.15941,2.1579,2.159,46000000.0
2009-01-19 04:15:00,2.17279,2.17279,2.15735,2.15878,40000000.0
2009-01-19 04:20:00,2.1591,2.1591,2.15801,2.15849,37000000.0
2009-01-19 04:25:00,2.15813,2.1591,2.15741,2.15894,43000000.0
2009-01-19 04:30:00,2.16217,2.16217,2.15725,2.15842,39000000.0
2009-01-19 04:35:00,2.1582,2.15888,2.15816,2.15875,40000000.0
2009-01-19 04:40:00,2.15871,2.15902,2.15766,2.15766,42000000.0
2009-01-19 04:45:00,2.16206,2.16206,2.1571,2.15725,43000000.0
2009-01-19 04:50:00,2.15723,2.15795,2.15709,2.15764,32000000.0
2009-01-19 04:55:00,2.15778,2.15863,2.15761,2.15863,34000000.0
2009-01-19 05:00:00,2.16284,2.16296,2.15816,2.15856,53000000.0
2009-01-19 05:05:00,2.15873,2.16042,2.15849,2.16028,47000000.0
2009-01-19 05:10:00,2.16022,2.16031,2.15959,2.16025,46000000.0
2009-01-19 05:15:00,2.16041,2.16346,2.16041,2.16075,48000000.0
2009-01-19 05:20:00,2.16097,2.16158,2.1609,2.16147,44000000.0
2009-01-19 05:25:00,2.16218,2.16286,2.16218,2.16272,33000000.0
2009-01-19 05:30:00,2.16626,2.16626,2.16172,2.16177,42000000.0
2009-01-19 05:35:00,2.1619,2.1619,2.15959,2.16016,42000000.0
2009-01-19 05:40:00,2.16014,2.16137,2.16014,2.16137,40000000.0
2009-01-19 05:45:00,2.16461,2.16461,2.16135,2.16203,40000000.0
2009-01-19 05:50:00,2.16168,2.16639,2.16133,2.16295,38000000.0
2009-01-19 05:55:00,2.16226,2.16247,2.16155,2.16241,44000000.0
2009-01-19 06:00:00,2.16487,2.16487,2.16054,2.16086,40000000.0
2009-01-19 06:05:00,2.16103,2.16139,2.16018,2.16048,38000000.0
2009-01-19 06:10:00,2.16046,2.16086,2.15908,2.16043,43000000.0
2009-01-19 06:15:00,2.17363,2.17363,2.16016,2.16106,45000000.0
2009-01-19 06:20:00,2.16123,2.16168,2.16071,2.16109,48000000.0
2009-01-19 06:25:00,2.16082,2.16104,2.16047,2.16057,37000000.0
2009-01-19 06:30:00,2.16412,2.16412,2.16083,2.16099,52000000.0
2009-01-19 06:35:00,2.16106,2.16137,2.16046,2.16064,47000000.0
2009-01-19 06:40:00,2.16069,2.16096,2.15978,2.16085,49000000.0
2009-01-19 06:45:00,2.16453,2.16453,2.15958,2.15958,46000000.0
2009-01-19 06:50:00,2.15974,2.16027,2.15971,2.16007,42000000.0
2009-01-19 06:55:00,2.16001,2.16021,2.15737,2.15849,45000000.0
2009-01-19 07:00:00,2.15961,2.16092,2.15827,2.15904,42000000.0
2009-01-19 07:05:00,2.15916,2.15935,2.15864,2.15904,46000000.0
2009-01-19 07:10:00,2.15901,2.15901,2.15531,2.15534,42000000.0
2009-01-19 07:15:00,2.15778,2.15778,2.1538,2.15573,40000000.0
2009-01-19 07:20:00,2.15563,2.15684,2.15553,2.15594,44000000.0
2009-01-19 07:25:00,2.15595,2.15872,2.15507,2.15872,45000000.0
2009-01-19 07:30:00,2.15456,2.15456,2.1516,2.15195,45000000.0
2009-01-19 07:35:00,2.15145,2.15255,2.15121,2.15242,44000000.0
2009-01-19 07:40:00,2.15226,2.15581,2.15182,2.15581,44000000.0
2009-01-19 07:45:00,2.15252,2.15264,2.15193,2.15215,39000000.0
2009-01-19 07:50:00,2.15176,2.15191,2.1512,2.15146,42000000.0
2009-01-19 07:55:00,2.15163,2.15279,2.15135,2.15279,40000000.0
2009-01-19 08:00:00,2.15665,2.15665,2.15166,2.15166,41000000.0
2009-01-19 08:05:00,2.15209,2.15242,2.15133,2.15211,36000000.0
2009-01-19 08:10:00,2.15199,2.17159,2.1516,2.17159,46000000.0
2009-01-19 08:15:00,2.1532,2.15435,2.15276,2.15392,47000000.0
2009-01-19 08:20:00,2.15419,2.1551,2.15392,2.15392,41000000.0
2009-01-19 08:25:00,2.15386,2.15399,2.15184,2.15226,44000000.0
2009-01-19 08:30:00,2.15423,2.15423,2.15283,2.15397,45000000.0
2009-01-19 08:35:00,2.15436,2.15607,2.15427,2.1551,50000000.0
2009-01-19 08:40:00,2.15535,2.15567,2.15285,2.15289,47000000.0
2009-01-19 08:45:00,2.15547,2.1589,2.15328,2.15515,47000000.0
2009-01-19 08:50:00,2.15518,2.15521,2.15185,2.15252,46000000.0
2009-01-19 08:55:00,2.15255,2.15369,2.15132,2.15171,47000000.0
2009-01-19 09:00:00,2.15381,2.15381,2.15051,2.15263,41000000.0
2009-01-19 09:05:00,2.15314,2.15536,2.15233,2.15526,45000000.0
2009-01-19 09:10:00,2.15523,2.15567,2.15303,2.1553,43000000.0
2009-01-19 09:15:00,2.15781,2.15781,2.1519,2.15339,45000000.0
2009-01-19 09:20:00,2.15347,2.15347,2.15117,2.15233,42000000.0
2009-01-19 09:25:00,2.15239,2.16062,2.15239,2.16056,44000000.0
2009-01-19 09:30:00,2.16194,2.16194,2.15767,2.15783,47000000.0
2009-01-19 09:35:00,2.15749,2.15895,2.15688,2.15876,44000000.0
2009-01-19 09:40:00,2.15882,2.15919,2.15811,2.15841,42000000.0
2009-01-19 09:45:00,2.16035,2.16298,2.1587,2.16235,43000000.0
2009-01-19 09:50:00,2.16242,2.16705,2.16242,2.16342,42000000.0
2009-01-19 09:55:00,2.16288,2.16288,2.16039,2.16124,42000000.0
2009-01-19 10:00:00,2.1638,2.16562,2.15876,2.16507,43000000.0
2009-01-19 10:05:00,2.16414,2.16421,2.16023,2.16111,45000000.0
2009-01-19 10:10:00,2.16088,2.16306,2.15899,2.16015,54000000.0
2009-01-19 10:15:00,2.16039,2.16261,2.15915,2.15995,38000000.0
2009-01-19 10:20:00,2.15956,2.15963,2.15832,2.15871,43000000.0
2009-01-19 10:25:00,2.15917,2.16357,2.15753,2.16357,36000000.0
2009-01-19 10:30:00,2.16341,2.16406,2.16172,2.16255,45000000.0
2009-01-19 10:35:00,2.16274,2.16717,2.16262,2.1668,45000000.0
2009-01-19 10:40:00,2.16656,2.16797,2.16423,2.16436,42000000.0
2009-01-19 10:45:00,2.16413,2.16789,2.16401,2.16659,49000000.0
2009-01-19 10:50:00,2.16606,2.16606,2.16005,2.16186,43000000.0
2009-01-19 10:55:00,2.16175,2.16374,2.16144,2.1635,42000000.0
2009-01-19 11:00:00,2.16388,2.16454,2.16081,2.16087,41000000.0
2009-01-19 11:05:00,2.16087,2.16552,2.16087,2.16331,46000000.0
2009-01-19 11:10:00,2.16395,2.16418,2.16245,2.1626,41000000.0
2009-01-19 11:15:00,2.16273,2.16462,2.16273,2.16395,45000000.0
2009-01-19 11:20:00,2.16444,2.16664,2.16389,2.16619,37000000.0
2009-01-19 11:25:00,2.16721,2.16761,2.16529,2.16632,45000000.0
2009-01-19 11:30:00,2.16599,2.16688,2.16426,2.16445,38000000.0
2009-01-19 11:35:00,2.16537,2.16615,2.16444,2.16581,51000000.0
2009-01-19 11:40:00,2.16504,2.16637,2.16373,2.16503,45000000.0
2009-01-19 11:45:00,2.16411,2.16744,2.16388,2.1662,48000000.0
2009-01-19 11:50:00,2.16726,2.16984,2.1663,2.16931,48000000.0
2009-01-19 11:55:00,2.16941,2.17217,2.16731,2.16754,35000000.0
2009-01-19 12:00:00,2.1677,2.17021,2.16533,2.17021,40000000.0
2009-01-19 12:05:00,2.1694,2.1735,2.16867,2.17223,48000000.0
2009-01-19 12:10:00,2.17228,2.17293,2.17032,2.17218,40000000.0
2009-01-19 12:15:00,2.17117,2.17326,2.16935,2.171,46000000.0
2009-01-19 12:20:00,2.17072,2.17379,2.17015,2.17185,47000000.0
2009-01-19 12:25:00,2.17328,2.17558,2.17062,2.17062,46000000.0
2009-01-19 12:30:00,2.17052,2.17116,2.16868,2.16868,49000000.0
2009-01-19 12:35:00,2.16955,2.17129,2.16833,2.1692,41000000.0
2009-01-19 12:40:00,2.16991,2.17031,2.16851,2.1694,42000000.0
2009-01-19 12:45:00,2.16957,2.17278,2.16957,2.17073,47000000.0
2009-01-19 12:50:00,2.17102,2.17263,2.17069,2.17199,46000000.0
2009-01-19 12:55:00,2.17239,2.17271,2.16874,2.17108,44000000.0
2009-01-19 13:00:00,2.16998,2.17168,2.16958,2.17157,42000000.0
2009-01-19 13:05:00,2.17049,2.17103,2.16842,2.17103,42000000.0
2009-01-19 13:10:00,2.16996,2.17128,2.16565,2.16786,50000000.0
2009-01-19 13:15:00,2.16771,2.16962,2.16418,2.1662,45000000.0
2009-01-19 13:20:00,2.16647,2.1667,2.16449,2.1667,45000000.0
2009-01-19 13:25:00,2.16684,2.16718,2.16325,2.16424,46000000.0
2009-01-19 13:30:00,2.16409,2.16927,2.16409,2.16885,38000000.0
2009-01-19 13:35:00,2.16859,2.16968,2.16677,2.16713,43000000.0
2009-01-19 13:40:00,2.16671,2.16854,2.16644,2.16797,44000000.0
2009-01-19 13:45:00,2.16812,2.1694,2.1666,2.168,51000000.0
2009-01-19 13:50:00,2.16665,2.16886,2.16467,2.16585,47000000.0
2009-01-19 13:55:00,2.16639,2.16891,2.16639,2.16849,42000000.0
2009-01-19 14:00:00,2.16712,2.16953,2.16707,2.16747,46000000.0
2009-01-19 14:05:00,2.16836,2.16981,2.16687,2.16855,45000000.0
2009-01-19 14:10:00,2.16916,2.17258,2.16883,2.17216,46000000.0
2009-01-19 14:15:00,2.17242,2.17421,2.17163,2.17217,45000000.0
2009-01-19 14:20:00,2.17288,2.1737,2.17127,2.17312,42000000.0
2009-01-19 14:25:00,2.17323,2.17457,2.17002,2.17408,43000000.0
2009-01-19 14:30:00,2.17356,2.17402,2.17142,2.17142,43000000.0
2009-01-19 14:35:00,2.17137,2.17346,2.17077,2.17246,42000000.0
2009-01-19 14:40:00,2.17323,2.17332,2.1706,2.17106,47000000.0
2009-01-19 14:45:00,2.17105,2.17429,2.17095,2.17236,47000000.0
2009-01-19 14:50:00,2.17199,2.17497,2.16967,2.17497,46000000.0
2009-01-19 14:55:00,2.17587,2.17699,2.17236,2.17568,43000000.0
2009-01-19 15:00:00,2.17697,2.17769,2.17328,2.17612,42000000.0
2009-01-19 15:05:00,2.17567,2.17643,2.17345,2.17431,44000000.0
2009-01-19 15:10:00,2.17416,2.17491,2.17108,2.1728,47000000.0
2009-01-19 15:15:00,2.1727,2.17425,2.17256,2.17346,46000000.0
2009-01-19 15:20:00,2.17361,2.17432,2.17204,2.1728,45000000.0
2009-01-19 15:25:00,2.17284,2.17529,2.17214,2.17449,46000000.0
2009-01-19 15:30:00,2.17018,2.17562,2.17018,2.17425,51000000.0
2009-01-19 15:35:00,2.17409,2.17473,2.17224,2.17258,42000000.0
2009-01-19 15:40:00,2.17139,2.17139,2.16838,2.1706,47000000.0
2009-01-19 15:45:00,2.17057,2.17185,2.16761,2.16863,40000000.0
2009-01-19 15:50:00,2.16871,2.16896,2.16701,2.16829,38000000.0
2009-01-19 15:55:00,2.16843,2.16908,2.16604,2.1683,40000000.0
2009-01-19 16:00:00,2.16725,2.16784,2.16521,2.16555,46000000.0
2009-01-19 16:05:00,2.16626,2.16716,2.16521,2.16588,46000000.0
2009-01-19 16:10:00,2.16628,2.16673,2.16431,2.16431,43000000.0
2009-01-19 16:15:00,2.16456,2.16624,2.16276,2.16276,50000000.0
2009-01-19 16:20:00,2.16313,2.1657,2.16214,2.1645,45000000.0
2009-01-19 16:25:00,2.16549,2.16597,2.16368,2.16479,42000000.0
2009-01-19 16:30:00,2.16405,2.1657,2.16217,2.16226,45000000.0
2009-01-19 16:35:00,2.16325,2.16413,2.16051,2.16127,47000000.0
2009-01-19 16:40:00,2.16158,2.16246,2.15891,2.15926,41000000.0
2009-01-19 16:45:00,2.15904,2.16402,2.15904,2.1626,46000000.0
2009-01-19 16:50:00,2.16323,2.16323,2.16102,2.16102,43000000.0
2009-01-19 16:55:00,2.16087,2.16287,2.16015,2.16015,43000000.0
2009-01-19 17:00:00,2.16061,2.16393,2.16061,2.16244,41000000.0
2009-01-19 17:05:00,2.16114,2.16257,2.16049,2.1612,39000000.0
2009-01-19 17:10:00,2.16237,2.16336,2.16091,2.16336,40000000.0
2009-01-19 17:15:00,2.16293,2.16293,2.16078,2.16145,41000000.0
2009-01-19 17:20:00,2.16108,2.16121,2.15969,2.16062,50000000.0
2009-01-19 17:25:00,2.16085,2.1622,2.16085,2.1622,51000000.0
2009-01-19 17:30:00,2.16224,2.16428,2.16224,2.16383,45000000.0
2009-01-19 17:35:00,2.16407,2.16742,2.16304,2.16742,39000000.0
2009-01-19 17:40:00,2.16701,2.16759,2.1663,2.16715,47000000.0
2009-01-19 17:45:00,2.16708,2.16897,2.16311,2.16421,41000000.0
2009-01-19 17:50:00,2.16391,2.16511,2.16328,2.16424,48000000.0
2009-01-19 17:55:00,2.16412,2.16489,2.16099,2.16099,48000000.0
2009-01-19 18:00:00,2.16077,2.161,2.15748,2.1598,39000000.0
2009-01-19 18:05:00,2.15927,2.15941,2.15619,2.15941,40000000.0
2009-01-19 18:10:00,2.15928,2.15971,2.1575,2.1583,50000000.0
2009-01-19 18:15:00,2.15865,2.15869,2.15529,2.15571,46000000.0
2009-01-19 18:20:00,2.15596,2.15715,2.15538,2.15592,40000000.0
2009-01-19 18:25:00,2.15578,2.15584,2.1538,2.15392,41000000.0
2009-01-19 18:30:00,2.15393,2.15577,2.15393,2.15571,41000000.0
2009-01-19 18:35:00,2.15596,2.15624,2.15431,2.15609,37000000.0
2009-01-19 18:40:00,2.15606,2.15643,2.15535,2.15549,44000000.0
2009-01-19 18:45:00,2.15611,2.15895,2.15611,2.15834,40000000.0
2009-01-19 18:50:00,2.15809,2.15918,2.15802,2.15822,44000000.0
2009-01-19 18:55:00,2.15815,2.1595,2.15639,2.15773,42000000.0
2009-01-19 19:00:00,2.15757,2.15877,2.15683,2.15854,40000000.0
2009-01-19 19:05:00,2.15855,2.15916,2.15782,2.15911,46000000.0
2009-01-19 19:10:00,2.15887,2.16054,2.15864,2.15978,44000000.0
2009-01-19 19:15:00,2.15904,2.15965,2.15871,2.15892,39000000.0
2009-01-19 19:20:00,2.1592,2.16126,2.15855,2.15912,36000000.0
2009-01-19 19:25:00,2.15875,2.15947,2.15757,2.15806,47000000.0
2009-01-19 19:30:00,2.15836,2.16054,2.15773,2.16008,41000000.0
2009-01-19 19:35:00,2.1605,2.1605,2.15632,2.15942,41000000.0
2009-01-19 19:40:00,2.1574,2.15997,2.15665,2.15745,41000000.0
2009-01-19 19:45:00,2.16081,2.16081,2.15623,2.15956,77000000.0
2009-01-19 19:50:00,2.15956,2.16007,2.15614,2.15614,102000000.0
2009-01-19 19:55:00,2.15626,2.16007,2.15562,2.15562,72000000.0
2009-01-19 20:00:00,2.15756,2.1596,2.15582,2.15632,78000000.0
2009-01-19 20:05:00,2.15645,2.16041,2.15638,2.15743,78000000.0
2009-01-19 20:10:00,2.15716,2.16109,2.15707,2.16061,46000000.0
2009-01-19 20:15:00,2.16118,2.16373,2.15784,2.16028,64000000.0
2009-01-19 20:20:00,2.16034,2.16332,2.15878,2.16326,116000000.0
2009-01-19 20:25:00,2.16109,2.16327,2.15827,2.1615,92000000.0
2009-01-19 20:30:00,2.16205,2.16205,2.15747,2.15747,70000000.0
2009-01-19 20:35:00,2.15716,2.16101,2.15631,2.1568,91000000.0
2009-01-19 20:40:00,2.15654,2.15978,2.15595,2.15658,60000000.0
2009-01-19 20:45:00,2.15941,2.16046,2.15611,2.15965,64000000.0
2009-01-19 20:50:00,2.15706,2.16031,2.15653,2.16031,61000000.0
2009-01-19 20:55:00,2.15994,2.16032,2.15688,2.15993,45000000.0
2009-01-19 21:00:00,2.16049,2.16049,2.15624,2.15935,65000000.0
2009-01-19 21:05:00,2.15604,2.15932,2.15604,2.15921,44000000.0
2009-01-19 21:10:00,2.15681,2.16129,2.15681,2.15829,39000000.0
2009-01-19 21:15:00,2.16183,2.16196,2.15744,2.16125,37000000.0
2009-01-19 21:20:00,2.15893,2.16136,2.15822,2.16084,25000000.0
2009-01-19 21:25:00,2.15867,2.1613,2.15668,2.15685,46000000.0
2009-01-19 21:30:00,2.15998,2.15998,2.15424,2.15514,43000000.0
2009-01-19 21:35:00,2.15768,2.15788,2.15361,2.15363,39000000.0
2009-01-19 21:40:00,2.15338,2.15727,2.15318,2.15353,44000000.0
2009-01-19 21:45:00,2.15688,2.15688,2.15313,2.15679,43000000.0
2009-01-19 21:50:00,2.15441,2.15604,2.15298,2.15367,44000000.0
2009-01-19 21:55:00,2.15391,2.1577,2.15362,2.15419,46000000.0
2009-01-19 22:00:00,2.15544,2.15673,2.15289,2.15642,54000000.0
2009-01-19 22:05:00,2.15366,2.15638,2.15258,2.15587,86000000.0
2009-01-19 22:10:00,2.1528,2.15528,2.15119,2.15132,53000000.0
2009-01-19 22:15:00,2.15447,2.15534,2.15084,2.15198,78000000.0
2009-01-19 22:20:00,2.15489,2.15599,2.15234,2.15599,57000000.0
2009-01-19 22:25:00,2.15602,2.15644,2.15283,2.15576,59000000.0
2009-01-19 22:30:00,2.15619,2.15619,2.15181,2.15181,94000000.0
2009-01-19 22:35:00,2.15187,2.15546,2.15182,2.15249,46000000.0
2009-01-19 22:40:00,2.15208,2.15554,2.15185,2.15213,46000000.0
2009-01-19 22:45:00,2.15288,2.15532,2.15162,2.15475,28000000.0
2009-01-19 22:50:00,2.15479,2.15517,2.15137,2.15504,57000000.0
2009-01-19 22:55:00,2.15142,2.15536,2.15142,2.15161,42000000.0
2009-01-19 23:00:00,2.15486,2.15607,2.15248,2.15607,36000000.0
2009-01-19 23:05:00,2.15354,2.15547,2.15171,2.15228,43000000.0
2009-01-19 23:10:00,2.15488,2.15533,2.15175,2.15302,45000000.0
2009-01-19 23:15:00,2.15651,2.15657,2.15295,2.1565,38000000.0
2009-01-19 23:20:00,2.15386,2.15656,2.15252,2.15261,47000000.0
2009-01-19 23:25:00,2.153,2.15585,2.15281,2.15573,40000000.0
2009-01-19 23:30:00,2.15572,2.15572,2.1505,2.1505,48000000.0
2009-01-19 23:35:00,2.14961,2.15351,2.14947,2.15351,41000000.0
2009-01-19 23:40:00,2.15018,2.15417,2.15018,2.15405,41000000.0
2009-01-19 23:45:00,2.15402,2.15402,2.14914,2.1529,42000000.0
2009-01-19 23:50:00,2.14963,2.15302,2.1493,2.14959,44000000.0
2009-01-19 23:55:00,2.1493,2.15225,2.14641,2.14641,42000000.0
2009-01-20 00:00:00,2.14863,2.1502,2.14621,2.14933,44000000.0
2009-01-20 00:05:00,2.14731,2.15123,2.14635,2.15122,38000000.0
2009-01-20 00:10:00,2.15053,2.15268,2.14659,2.15268,43000000.0
2009-01-20 00:15:00,2.15124,2.15257,2.14789,2.15144,44000000.0
2009-01-20 00:20:00,2.14799,2.15217,2.14796,2.15189,44000000.0
2009-01-20 00:25:00,2.15174,2.15232,2.14863,2.15168,41000000.0
2009-01-20 00:30:00,2.14872,2.15217,2.14837,2.15187,39000000.0
2009-01-20 00:35:00,2.14885,2.15277,2.14843,2.15133,42000000.0
2009-01-20 00:40:00,2.14851,2.15212,2.14847,2.14904,48000000.0
2009-01-20 00:45:00,2.15234,2.15234,2.14719,2.15128,49000000.0
2009-01-20 00:50:00,2.14916,2.15164,2.14789,2.15143,27000000.0
2009-01-20 00:55:00,2.1496,2.15229,2.14839,2.15175,37000000.0
2009-01-20 01:00:00,2.15217,2.15217,2.14549,2.14865,43000000.0
2009-01-20 01:05:00,2.14639,2.14973,2.14569,2.14927,43000000.0
2009-01-20 01:10:00,2.14747,2.15055,2.14602,2.15011,41000000.0
2009-01-20 01:15:00,2.15026,2.15072,2.14655,2.15031,40000000.0
2009-01-20 01:20:00,2.14728,2.1511,2.14728,2.15073,22000000.0
2009-01-20 01:25:00,2.14755,2.15254,2.14745,2.14857,45000000.0
2009-01-20 01:30:00,2.15118,2.15255,2.14936,2.14948,50000000.0
2009-01-20 01:35:00,2.15215,2.1527,2.14925,2.14963,45000000.0
2009-01-20 01:40:00,2.15068,2.15353,2.1496,2.15353,38000000.0
2009-01-20 01:45:00,2.15445,2.1553,2.15083,2.1553,42000000.0
2009-01-20 01:50:00,2.15243,2.15549,2.15201,2.15278,42000000.0
2009-01-20 01:55:00,2.15494,2.15494,2.15077,2.15385,37000000.0
2009-01-20 02:00:00,2.15422,2.15563,2.15158,2.15563,36000000.0
2009-01-20 02:05:00,2.15197,2.15565,2.15181,2.15496,43000000.0
2009-01-20 02:10:00,2.15189,2.1545,2.14852,2.15137,45000000.0
2009-01-20 02:15:00,2.15163,2.15163,2.14624,2.14794,43000000.0
2009-01-20 02:20:00,2.15033,2.15098,2.14687,2.15035,48000000.0
2009-01-20 02:25:00,2.15034,2.15126,2.14483,2.14862,70000000.0
2009-01-20 02:30:00,2.149,2.14903,2.13827,2.13827,62000000.0
2009-01-20 02:35:00,2.13804,2.14361,2.13803,2.14071,49000000.0
2009-01-20 02:40:00,2.13774,2.14268,2.13771,2.1386,44000000.0
2009-01-20 02:45:00,2.14035,2.14078,2.13738,2.13907,43000000.0
2009-01-20 02:50:00,2.13883,2.14125,2.13632,2.138,46000000.0
2009-01-20 02:55:00,2.13731,2.13915,2.135,2.13804,66000000.0
2009-01-20 03:00:00,2.14071,2.14071,2.13682,2.14012,85000000.0
2009-01-20 03:05:00,2.13893,2.14053,2.13722,2.13964,40000000.0
2009-01-20 03:10:00,2.14025,2.14298,2.14023,2.14269,56000000.0
2009-01-20 03:15:00,2.14396,2.14396,2.13889,2.14011,38000000.0
2009-01-20 03:20:00,2.13828,2.13957,2.13629,2.13851,45000000.0
2009-01-20 03:25:00,2.13764,2.1399,2.13764,2.13945,40000000.0
2009-01-20 03:30:00,2.14132,2.14132,2.13772,2.13802,42000000.0
2009-01-20 03:35:00,2.13963,2.141,2.1386,2.1408,52000000.0
2009-01-20 03:40:00,2.13907,2.14175,2.13897,2.14032,44000000.0
2009-01-20 03:45:00,2.14362,2.14362,2.13935,2.14084,47000000.0
2009-01-20 03:50:00,2.14006,2.14086,2.13895,2.14079,40000000.0
2009-01-20 03:55:00,2.13994,2.14236,2.13994,2.14236,43000000.0
2009-01-20 04:00:00,2.14498,2.14498,2.14179,2.14209,45000000.0
2009-01-20 04:05:00,2.14218,2.14371,2.14174,2.14312,48000000.0
2009-01-20 04:10:00,2.14244,2.14519,2.14199,2.14519,46000000.0
2009-01-20 04:15:00,2.14718,2.14718,2.14371,2.14576,40000000.0
2009-01-20 04:20:00,2.14591,2.1462,2.14429,2.1462,37000000.0
2009-01-20 04:25:00,2.14483,2.14623,2.14452,2.14564,43000000.0
2009-01-20 04:30:00,2.14771,2.14771,2.14295,2.14378,39000000.0
2009-01-20 04:35:00,2.14247,2.14489,2.14247,2.14489,40000000.0
2009-01-20 04:40:00,2.14366,2.1457,2.14275,2.14423,42000000.0
2009-01-20 04:45:00,2.14697,2.14697,2.14282,2.14282,43000000.0
2009-01-20 04:50:00,2.14314,2.14378,2.14217,2.14241,41000000.0
2009-01-20 04:55:00,2.14237,2.14359,2.14168,2.14316,44000000.0
2009-01-20 05:00:00,2.14562,2.14562,2.14123,2.14252,53000000.0
2009-01-20 05:05:00,2.14235,2.14343,2.14146,2.14311,47000000.0
2009-01-20 05:10:00,2.14324,2.14324,2.14037,2.14069,46000000.0
2009-01-20 05:15:00,2.14389,2.14389,2.14043,2.14145,48000000.0
2009-01-20 05:20:00,2.14007,2.14157,2.13985,2.1405,44000000.0
2009-01-20 05:25:00,2.14149,2.14276,2.14064,2.14075,44000000.0
2009-01-20 05:30:00,2.14416,2.14416,2.14036,2.14076,42000000.0
2009-01-20 05:35:00,2.1413,2.14216,2.14051,2.14211,42000000.0
2009-01-20 05:40:00,2.14065,2.14202,2.14041,2.14202,40000000.0
2009-01-20 05:45:00,2.14442,2.14442,2.14029,2.14086,40000000.0
2009-01-20 05:50:00,2.1407,2.14278,2.14062,2.14278,38000000.0
2009-01-20 05:55:00,2.14173,2.14323,2.14111,2.14235,44000000.0
2009-01-20 06:00:00,2.14469,2.14469,2.14108,2.1419,40000000.0
2009-01-20 06:05:00,2.14089,2.14144,2.13945,2.14082,38000000.0
2009-01-20 06:10:00,2.14005,2.1408,2.13864,2.14045,43000000.0
2009-01-20 06:15:00,2.14247,2.14247,2.13776,2.13875,45000000.0
2009-01-20 06:20:00,2.13687,2.13967,2.13638,2.13801,48000000.0
2009-01-20 06:25:00,2.13903,2.13907,2.1359,2.13821,45000000.0
2009-01-20 06:30:00,2.13766,2.14008,2.13296,2.13394,52000000.0
2009-01-20 06:35:00,2.13404,2.13968,2.13274,2.13845,47000000.0
2009-01-20 06:40:00,2.13858,2.14019,2.13307,2.13763,49000000.0
2009-01-20 06:45:00,2.13859,2.13859,2.13606,2.13719,46000000.0
2009-01-20 06:50:00,2.13849,2.14037,2.13634,2.14037,42000000.0
2009-01-20 06:55:00,2.14104,2.14104,2.13773,2.13969,45000000.0
2009-01-20 07:00:00,2.14062,2.14374,2.13828,2.14093,42000000.0
2009-01-20 07:05:00,2.14135,2.14416,2.14129,2.14233,46000000.0
2009-01-20 07:10:00,2.14307,2.14517,2.14111,2.14432,42000000.0
2009-01-20 07:15:00,2.14652,2.14652,2.14216,2.1436,40000000.0
2009-01-20 07:20:00,2.14149,2.14471,2.14015,2.14468,44000000.0
2009-01-20 07:25:00,2.14335,2.14606,2.14328,2.14345,45000000.0
2009-01-20 07:30:00,2.14548,2.14548,2.14352,2.14469,45000000.0
2009-01-20 07:35:00,2.14333,2.14454,2.14157,2.14157,44000000.0
2009-01-20 07:40:00,2.14307,2.14561,2.14189,2.14561,44000000.0
2009-01-20 07:45:00,2.1474,2.14757,2.1437,2.14757,39000000.0
2009-01-20 07:50:00,2.14536,2.14666,2.14393,2.14666,42000000.0
2009-01-20 07:55:00,2.14614,2.14868,2.14395,2.14395,40000000.0
2009-01-20 08:00:00,2.14635,2.14708,2.14361,2.1466,41000000.0
2009-01-20 08:05:00,2.14779,2.15091,2.14673,2.15019,36000000.0
2009-01-20 08:10:00,2.15076,2.15251,2.14888,2.15251,46000000.0
2009-01-20 08:15:00,2.15409,2.15409,2.1479,2.14908,47000000.0
2009-01-20 08:20:00,2.14783,2.14965,2.1478,2.14852,46000000.0
2009-01-20 08:25:00,2.14833,2.14955,2.14558,2.14558,44000000.0
2009-01-20 08:30:00,2.14763,2.15074,2.14587,2.14938,45000000.0
2009-01-20 08:35:00,2.14712,2.15178,2.14611,2.14963,50000000.0
2009-01-20 08:40:00,2.15072,2.15091,2.14503,2.14508,47000000.0
2009-01-20 08:45:00,2.14762,2.14852,2.14163,2.14847,47000000.0
2009-01-20 08:50:00,2.14537,2.14691,2.14232,2.14268,46000000.0
2009-01-20 08:55:00,2.1421,2.14635,2.14089,2.14187,47000000.0
2009-01-20 09:00:00,2.14558,2.15022,2.14246,2.14979,41000000.0
2009-01-20 09:05:00,2.14815,2.14998,2.14392,2.14474,45000000.0
2009-01-20 09:10:00,2.14849,2.14891,2.14314,2.14616,43000000.0
2009-01-20 09:15:00,2.14441,2.1471,2.14133,2.14276,45000000.0
2009-01-20 09:20:00,2.14402,2.1459,2.14024,2.14054,42000000.0
2009-01-20 09:25:00,2.14331,2.14606,2.13926,2.14026,44000000.0
2009-01-20 09:30:00,2.14153,2.14458,2.14026,2.14397,47000000.0
2009-01-20 09:35:00,2.1422,2.14589,2.14154,2.1416,44000000.0
2009-01-20 09:40:00,2.14562,2.14987,2.14134,2.14433,42000000.0
2009-01-20 09:45:00,2.14678,2.14682,2.14193,2.14304,43000000.0
2009-01-20 09:50:00,2.14688,2.1471,2.13713,2.14105,42000000.0
2009-01-20 09:55:00,2.14308,2.14586,2.1391,2.13954,42000000.0
2009-01-20 10:00:00,2.1419,2.14264,2.13764,2.13907,43000000.0
2009-01-20 10:05:00,2.14216,2.14345,2.13647,2.14031,45000000.0
2009-01-20 10:10:00,2.14367,2.14367,2.13742,2.14119,54000000.0
2009-01-20 10:15:00,2.142,2.144,2.13812,2.13875,38000000.0
2009-01-20 10:20:00,2.13951,2.14399,2.13852,2.14064,43000000.0
2009-01-20 10:25:00,2.14093,2.14201,2.13967,2.14114,36000000.0
2009-01-20 10:30:00,2.14143,2.1426,2.13992,2.14117,45000000.0
2009-01-20 10:35:00,2.14151,2.14317,2.14015,2.14239,45000000.0
2009-01-20 10:40:00,2.14305,2.145,2.14207,2.14306,42000000.0
2009-01-20 10:45:00,2.14329,2.14453,2.14227,2.14424,49000000.0
2009-01-20 10:50:00,2.14564,2.14589,2.14201,2.14347,43000000.0
2009-01-20 10:55:00,2.14269,2.14519,2.14269,2.14368,42000000.0
2009-01-20 11:00:00,2.14353,2.14588,2.14336,2.14469,41000000.0
2009-01-20 11:05:00,2.14499,2.14531,2.14356,2.14419,46000000.0
2009-01-20 11:10:00,2.14407,2.14477,2.14216,2.14276,41000000.0
2009-01-20 11:15:00,2.14344,2.14918,2.14302,2.14846,45000000.0
2009-01-20 11:20:00,2.14859,2.14914,2.14491,2.14729,37000000.0
2009-01-20 11:25:00,2.14726,2.14745,2.14424,2.14587,45000000.0
2009-01-20 11:30:00,2.14636,2.1476,2.14431,2.14464,38000000.0
2009-01-20 11:35:00,2.14478,2.14713,2.14426,2.14626,51000000.0
2009-01-20 11:40:00,2.14765,2.14768,2.1436,2.14526,45000000.0
2009-01-20 11:45:00,2.14396,2.14776,2.14396,2.14769,48000000.0
2009-01-20 11:50:00,2.14752,2.1505,2.14666,2.1486,48000000.0
2009-01-20 11:55:00,2.1481,2.14932,2.14676,2.14831,35000000.0
2009-01-20 12:00:00,2.14888,2.15133,2.14729,2.14897,40000000.0
2009-01-20 12:05:00,2.14907,2.1504,2.14757,2.14945,48000000.0
2009-01-20 12:10:00,2.14894,2.14954,2.14767,2.14808,40000000.0
2009-01-20 12:15:00,2.14847,2.15171,2.14787,2.15085,46000000.0
2009-01-20 12:20:00,2.1513,2.15212,2.14904,2.14989,47000000.0
2009-01-20 12:25:00,2.14975,2.15625,2.1493,2.1558,46000000.0
2009-01-20 12:30:00,2.1544,2.16169,2.15431,2.16083,49000000.0
2009-01-20 12:35:00,2.16086,2.16121,2.15802,2.15868,41000000.0
2009-01-20 12:40:00,2.15911,2.15943,2.15657,2.15766,42000000.0
2009-01-20 12:45:00,2.15709,2.1615,2.15709,2.15885,47000000.0
2009-01-20 12:50:00,2.15826,2.16045,2.15798,2.15907,46000000.0
2009-01-20 12:55:00,2.15882,2.16198,2.15681,2.16175,44000000.0
2009-01-20 13:00:00,2.16077,2.16282,2.16047,2.16177,42000000.0
2009-01-20 13:05:00,2.16182,2.16557,2.16047,2.16497,42000000.0
2009-01-20 13:10:00,2.16509,2.16738,2.16509,2.16596,50000000.0
2009-01-20 13:15:00,2.16554,2.16647,2.16409,2.16647,45000000.0
2009-01-20 13:20:00,2.16634,2.16811,2.16555,2.16555,45000000.0
2009-01-20 13:25:00,2.16636,2.16801,2.16449,2.1674,46000000.0
2009-01-20 13:30:00,2.16684,2.17207,2.16684,2.172,38000000.0
2009-01-20 13:35:00,2.1719,2.173,2.16894,2.16907,43000000.0
2009-01-20 13:40:00,2.16899,2.17003,2.16769,2.16986,44000000.0
2009-01-20 13:45:00,2.1692,2.16977,2.1679,2.16875,51000000.0
2009-01-20 13:50:00,2.16866,2.16872,2.16681,2.16771,47000000.0
2009-01-20 13:55:00,2.16824,2.16871,2.16564,2.1661,42000000.0
2009-01-20 14:00:00,2.16477,2.16868,2.16457,2.16846,46000000.0
2009-01-20 14:05:00,2.16775,2.17062,2.16731,2.16784,45000000.0
2009-01-20 14:10:00,2.16805,2.16953,2.16608,2.16608,46000000.0
2009-01-20 14:15:00,2.16677,2.16786,2.16517,2.16676,45000000.0
2009-01-20 14:20:00,2.16587,2.16718,2.1645,2.1645,42000000.0
2009-01-20 14:25:00,2.16437,2.16639,2.16306,2.16498,43000000.0
2009-01-20 14:30:00,2.16435,2.16701,2.16381,2.16548,43000000.0
2009-01-20 14:35:00,2.16616,2.16695,2.16467,2.16643,42000000.0
2009-01-20 14:40:00,2.16669,2.16795,2.16283,2.16497,47000000.0
2009-01-20 14:45:00,2.16473,2.16573,2.16329,2.16354,47000000.0
2009-01-20 14:50:00,2.16455,2.16455,2.16225,2.16256,46000000.0
2009-01-20 14:55:00,2.16311,2.16365,2.16107,2.16264,43000000.0
2009-01-20 15:00:00,2.16281,2.16336,2.16008,2.16336,42000000.0
2009-01-20 15:05:00,2.16413,2.16648,2.16269,2.16625,44000000.0
2009-01-20 15:10:00,2.16717,2.16739,2.16351,2.16431,47000000.0
2009-01-20 15:15:00,2.16395,2.16448,2.16145,2.16222,46000000.0
2009-01-20 15:20:00,2.16261,2.16397,2.16031,2.16031,45000000.0
2009-01-20 15:25:00,2.16077,2.16322,2.15995,2.16185,46000000.0
2009-01-20 15:30:00,2.16048,2.16291,2.15959,2.15966,51000000.0
2009-01-20 15:35:00,2.16057,2.1618,2.15946,2.16113,42000000.0
2009-01-20 15:40:00,2.15981,2.16173,2.1585,2.1601,47000000.0
2009-01-20 15:45:00,2.16002,2.16137,2.1591,2.16135,40000000.0
2009-01-20 15:50:00,2.16153,2.16161,2.14536,2.15677,38000000.0
2009-01-20 15:55:00,2.15756,2.15815,2.15472,2.15522,40000000.0
2009-01-20 16:00:00,2.156,2.15756,2.15461,2.15544,46000000.0
2009-01-20 16:05:00,2.15377,2.15632,2.15338,2.15524,46000000.0
2009-01-20 16:10:00,2.15482,2.15482,2.15056,2.15099,43000000.0
2009-01-20 16:15:00,2.15027,2.15132,2.14827,2.14869,50000000.0
2009-01-20 16:20:00,2.14987,2.15074,2.14826,2.15035,45000000.0
2009-01-20 16:25:00,2.1505,2.15095,2.14872,2.15031,42000000.0
2009-01-20 16:30:00,2.15064,2.15128,2.14842,2.14947,45000000.0
2009-01-20 16:35:00,2.14849,2.15143,2.1483,2.15071,47000000.0
2009-01-20 16:40:00,2.15206,2.15206,2.14868,2.15023,41000000.0
2009-01-20 16:45:00,2.15151,2.15289,2.14953,2.15124,46000000.0
2009-01-20 16:50:00,2.15097,2.15263,2.15029,2.15195,43000000.0
2009-01-20 16:55:00,2.15142,2.15312,2.14945,2.15095,43000000.0
2009-01-20 17:00:00,2.14967,2.15298,2.14903,2.15043,41000000.0
2009-01-20 17:05:00,2.15037,2.15299,2.15034,2.15171,39000000.0
2009-01-20 17:10:00,2.15077,2.1539,2.14904,2.15106,40000000.0
2009-01-20 17:15:00,2.15029,2.15248,2.14791,2.14791,41000000.0
2009-01-20 17:20:00,2.14849,2.14968,2.14696,2.14754,50000000.0
2009-01-20 17:25:00,2.14733,2.15016,2.14684,2.15016,51000000.0
2009-01-20 17:30:00,2.14979,2.15034,2.14683,2.14877,45000000.0
2009-01-20 17:35:00,2.14825,2.15026,2.14793,2.14893,39000000.0
2009-01-20 17:40:00,2.14975,2.15175,2.14912,2.15166,47000000.0
2009-01-20 17:45:00,2.15148,2.1521,2.15,2.15073,41000000.0
2009-01-20 17:50:00,2.15042,2.15452,2.14991,2.15246,48000000.0
2009-01-20 17:55:00,2.15219,2.15548,2.15172,2.15303,48000000.0
2009-01-20 18:00:00,2.15334,2.15671,2.15334,2.15562,39000000.0
2009-01-20 18:05:00,2.15559,2.15582,2.15335,2.15536,40000000.0
2009-01-20 18:10:00,2.15565,2.15734,2.15323,2.15702,50000000.0
2009-01-20 18:15:00,2.15619,2.15847,2.15593,2.15626,46000000.0
2009-01-20 18:20:00,2.15732,2.15922,2.15626,2.15806,40000000.0
2009-01-20 18:25:00,2.15659,2.15788,2.15517,2.15671,41000000.0
2009-01-20 18:30:00,2.156,2.15633,2.15297,2.15441,41000000.0
2009-01-20 18:35:00,2.1548,2.15595,2.15233,2.15376,37000000.0
2009-01-20 18:40:00,2.15304,2.15306,2.14197,2.14197,44000000.0
2009-01-20 18:45:00,2.14358,2.15114,2.14358,2.14771,40000000.0
2009-01-20 18:50:00,2.14862,2.15038,2.14424,2.14792,44000000.0
2009-01-20 18:55:00,2.14479,2.14838,2.14135,2.14542,42000000.0
2009-01-20 19:00:00,2.14693,2.15185,2.14584,2.15034,40000000.0
2009-01-20 19:05:00,2.14669,2.15347,2.14669,2.15152,46000000.0
2009-01-20 19:10:00,2.15217,2.15229,2.14794,2.1517,44000000.0
2009-01-20 19:15:00,2.15153,2.15171,2.14772,2.14951,39000000.0
2009-01-20 19:20:00,2.15246,2.15246,2.14783,2.14783,36000000.0
2009-01-20 19:25:00,2.14892,2.15418,2.14845,2.15418,47000000.0
2009-01-20 19:30:00,2.15348,2.15533,2.14606,2.15341,41000000.0
2009-01-20 19:35:00,2.15345,2.15744,2.14856,2.14856,41000000.0
2009-01-20 19:40:00,2.1498,2.15856,2.14868,2.15814,41000000.0
2009-01-20 19:45:00,2.15598,2.15719,2.14988,2.15153,77000000.0
2009-01-20 19:50:00,2.1515,2.15459,2.14917,2.15459,102000000.0
2009-01-20 19:55:00,2.15394,2.15409,2.14805,2.15138,72000000.0
2009-01-20 20:00:00,2.14817,2.15253,2.14635,2.14761,78000000.0
2009-01-20 20:05:00,2.15118,2.15163,2.14418,2.14418,78000000.0
2009-01-20 20:10:00,2.14574,2.15247,2.14574,2.14873,46000000.0
2009-01-20 20:15:00,2.15089,2.15331,2.14832,2.15331,64000000.0
2009-01-20 20:20:00,2.15289,2.1532,2.14623,2.15297,116000000.0
2009-01-20 20:25:00,2.15214,2.15502,2.1486,2.15474,92000000.0
2009-01-20 20:30:00,2.15532,2.15532,2.14818,2.14991,70000000.0
2009-01-20 20:35:00,2.14924,2.15537,2.14884,2.15088,91000000.0
2009-01-20 20:40:00,2.15489,2.15582,2.14835,2.14835,60000000.0
2009-01-20 20:45:00,2.15137,2.15263,2.14789,2.15263,81000000.0
2009-01-20 20:50:00,2.14894,2.15191,2.14682,2.14801,61000000.0
2009-01-20 20:55:00,2.15103,2.15237,2.14629,2.14905,64000000.0
2009-01-20 21:00:00,2.14772,2.15208,2.14465,2.15014,65000000.0
2009-01-20 21:05:00,2.14681,2.15157,2.14681,2.15016,44000000.0
2009-01-20 21:10:00,2.15101,2.15102,2.14601,2.15013,39000000.0
2009-01-20 21:15:00,2.14911,2.14911,2.14435,2.14437,41000000.0
2009-01-20 21:20:00,2.14484,2.15018,2.14404,2.14982,44000000.0
2009-01-20 21:25:00,2.14667,2.15513,2.14667,2.15513,46000000.0
2009-01-20 21:30:00,2.15505,2.15566,2.15151,2.15216,45000000.0
2009-01-20 21:35:00,2.15658,2.15685,2.15039,2.15385,39000000.0
2009-01-20 21:40:00,2.15414,2.15567,2.15066,2.15084,44000000.0
2009-01-20 21:45:00,2.15338,2.15338,2.14859,2.1498,43000000.0
2009-01-20 21:50:00,2.1528,2.15357,2.14946,2.15112,37000000.0
2009-01-20 21:55:00,2.15185,2.15464,2.1495,2.15279,46000000.0
2009-01-20 22:00:00,2.15096,2.15214,2.1472,2.15111,54000000.0
2009-01-20 22:05:00,2.14833,2.15166,2.14719,2.15006,86000000.0
2009-01-20 22:10:00,2.14674,2.1516,2.14674,2.15069,53000000.0
2009-01-20 22:15:00,2.15107,2.15206,2.14764,2.14784,78000000.0
2009-01-20 22:20:00,2.14846,2.15294,2.14747,2.14955,57000000.0
2009-01-20 22:25:00,2.14918,2.15663,2.14911,2.15526,59000000.0
2009-01-20 22:30:00,2.15465,2.1558,2.15048,2.15388,94000000.0
2009-01-20 22:35:00,2.15036,2.15693,2.14873,2.14873,46000000.0
2009-01-20 22:40:00,2.15181,2.15255,2.14696,2.14818,41000000.0
2009-01-20 22:45:00,2.14921,2.15257,2.14829,2.1525,37000000.0
2009-01-20 22:50:00,2.14857,2.15234,2.14786,2.14787,57000000.0
2009-01-20 22:55:00,2.14772,2.15405,2.14753,2.15005,42000000.0
2009-01-20 23:00:00,2.15133,2.15287,2.14902,2.1493,43000000.0
2009-01-20 23:05:00,2.14926,2.15171,2.14722,2.15082,37000000.0
2009-01-20 23:10:00,2.15102,2.15389,2.14864,2.15389,42000000.0
2009-01-20 23:15:00,2.15235,2.15406,2.15074,2.15149,41000000.0
2009-01-20 23:20:00,2.15522,2.15536,2.15023,2.1542,44000000.0
2009-01-20 23:25:00,2.15073,2.15588,2.15073,2.15316,40000000.0
2009-01-20 23:30:00,2.15597,2.15652,2.15336,2.15423,48000000.0
2009-01-20 23:35:00,2.15363,2.1582,2.15362,2.15743,41000000.0
2009-01-20 23:40:00,2.1548,2.15608,2.15166,2.15182,41000000.0
2009-01-20 23:45:00,2.15513,2.15588,2.15136,2.15567,42000000.0
2009-01-20 23:50:00,2.15296,2.15655,2.15184,2.15592,44000000.0
2009-01-20 23:55:00,2.15595,2.15907,2.15253,2.1581,45000000.0
2009-01-21 00:00:00,2.15392,2.15767,2.15015,2.15379,44000000.0
2009-01-21 00:05:00,2.1512,2.15236,2.14799,2.14874,41000000.0
2009-01-21 00:10:00,2.14995,2.15248,2.14916,2.15248,29000000.0
2009-01-21 00:15:00,2.15269,2.15288,2.14832,2.1516,44000000.0
2009-01-21 00:20:00,2.14876,2.1531,2.14797,2.1531,45000000.0
2009-01-21 00:25:00,2.14992,2.15252,2.1474,2.1474,43000000.0
2009-01-21 00:30:00,2.14978,2.15114,2.14602,2.15026,39000000.0
2009-01-21 00:35:00,2.14621,2.14978,2.14548,2.14639,42000000.0
2009-01-21 00:40:00,2.14721,2.15041,2.14615,2.14705,44000000.0
2009-01-21 00:45:00,2.15016,2.15296,2.14621,2.14891,52000000.0
2009-01-21 00:50:00,2.14961,2.15217,2.14833,2.14945,37000000.0
2009-01-21 00:55:00,2.14931,2.14987,2.14802,2.14866,38000000.0
2009-01-21 01:00:00,2.15076,2.15104,2.14916,2.14976,43000000.0
2009-01-21 01:05:00,2.14865,2.15055,2.14865,2.14898,43000000.0
2009-01-21 01:10:00,2.14934,2.15074,2.14906,2.15022,43000000.0
2009-01-21 01:15:00,2.15166,2.15166,2.14713,2.14804,40000000.0
2009-01-21 01:20:00,2.1483,2.15016,2.14824,2.1499,40000000.0
2009-01-21 01:25:00,2.14907,2.15266,2.14907,2.15224,45000000.0
2009-01-21 01:30:00,2.15481,2.15481,2.15184,2.15295,50000000.0
2009-01-21 01:35:00,2.15182,2.15294,2.15136,2.15265,45000000.0
2009-01-21 01:40:00,2.15187,2.15482,2.15187,2.15334,37000000.0
2009-01-21 01:45:00,2.1551,2.1551,2.15161,2.15171,39000000.0
2009-01-21 01:50:00,2.15112,2.15349,2.15082,2.15349,45000000.0
2009-01-21 01:55:00,2.15228,2.1536,2.15203,2.15249,37000000.0
2009-01-21 02:00:00,2.15285,2.15466,2.15285,2.1546,29000000.0
2009-01-21 02:05:00,2.15442,2.15442,2.15169,2.15299,43000000.0
2009-01-21 02:10:00,2.15176,2.15302,2.15141,2.15302,45000000.0
2009-01-21 02:15:00,2.15429,2.15429,2.14957,2.15078,43000000.0
2009-01-21 02:20:00,2.14987,2.15079,2.14782,2.14943,48000000.0
2009-01-21 02:25:00,2.14848,2.1504,2.14848,2.15021,68000000.0
2009-01-21 02:30:00,2.15252,2.15252,2.14959,2.15102,62000000.0
2009-01-21 02:35:00,2.14958,2.1522,2.14958,2.1522,48000000.0
2009-01-21 02:40:00,2.1522,2.15444,2.15173,2.15273,41000000.0
2009-01-21 02:45:00,2.15457,2.15574,2.15273,2.15539,43000000.0
2009-01-21 02:50:00,2.1547,2.15697,2.15365,2.15452,46000000.0
2009-01-21 02:55:00,2.1537,2.15524,2.15271,2.15279,66000000.0
2009-01-21 03:00:00,2.15609,2.15609,2.15296,2.15408,85000000.0
2009-01-21 03:05:00,2.15451,2.15652,2.15287,2.15568,34000000.0
2009-01-21 03:10:00,2.15591,2.15637,2.15476,2.15619,56000000.0
2009-01-21 03:15:00,2.15873,2.15876,2.1529,2.1529,38000000.0
2009-01-21 03:20:00,2.15424,2.15535,2.15289,2.15506,45000000.0
2009-01-21 03:25:00,2.1543,2.15547,2.15394,2.15404,40000000.0
2009-01-21 03:30:00,2.15729,2.15729,2.15279,2.15407,42000000.0
2009-01-21 03:35:00,2.15312,2.15425,2.15287,2.15394,52000000.0
2009-01-21 03:40:00,2.15285,2.15475,2.15279,2.15475,37000000.0
2009-01-21 03:45:00,2.15721,2.15721,2.15364,2.1537,47000000.0
2009-01-21 03:50:00,2.1549,2.15735,2.15356,2.15716,40000000.0
2009-01-21 03:55:00,2.15736,2.15944,2.1563,2.15929,47000000.0
2009-01-21 04:00:00,2.16172,2.16217,2.15129,2.16217,45000000.0
2009-01-21 04:05:00,2.1626,2.16308,2.16073,2.16129,47000000.0
2009-01-21 04:10:00,2.16142,2.1643,2.16142,2.16302,46000000.0
2009-01-21 04:15:00,2.16478,2.16478,2.16074,2.16156,40000000.0
2009-01-21 04:20:00,2.16017,2.1619,2.16006,2.16093,37000000.0
2009-01-21 04:25:00,2.16187,2.16187,2.16001,2.16155,43000000.0
2009-01-21 04:30:00,2.16384,2.16654,2.1613,2.16506,39000000.0
2009-01-21 04:35:00,2.16601,2.16613,2.16229,2.16433,40000000.0
2009-01-21 04:40:00,2.16577,2.16842,2.16528,2.16745,42000000.0
2009-01-21 04:45:00,2.16908,2.16912,2.16697,2.16855,43000000.0
2009-01-21 04:50:00,2.16886,2.16914,2.16491,2.16636,44000000.0
2009-01-21 04:55:00,2.16638,2.16799,2.16489,2.16489,44000000.0
2009-01-21 05:00:00,2.16643,2.16685,2.16415,2.16514,53000000.0
2009-01-21 05:05:00,2.1665,2.16773,2.16548,2.16773,47000000.0
2009-01-21 05:10:00,2.16668,2.17315,2.1662,2.17315,46000000.0
2009-01-21 05:15:00,2.17451,2.17451,2.16013,2.16016,48000000.0
2009-01-21 05:20:00,2.16081,2.16339,2.16022,2.16076,44000000.0
2009-01-21 05:25:00,2.16006,2.16263,2.15992,2.16263,42000000.0
2009-01-21 05:30:00,2.16474,2.16515,2.16191,2.1651,42000000.0
2009-01-21 05:35:00,2.16426,2.16571,2.16343,2.16361,42000000.0
2009-01-21 05:40:00,2.16349,2.16491,2.16166,2.16427,40000000.0
2009-01-21 05:45:00,2.16534,2.16534,2.16181,2.16381,40000000.0
2009-01-21 05:50:00,2.16208,2.16682,2.16208,2.16682,38000000.0
2009-01-21 05:55:00,2.16535,2.16609,2.16339,2.16513,44000000.0
2009-01-21 06:00:00,2.16593,2.16611,2.16026,2.16104,40000000.0
2009-01-21 06:05:00,2.15926,2.16305,2.15877,2.16305,38000000.0
2009-01-21 06:10:00,2.1616,2.16361,2.16126,2.16344,43000000.0
2009-01-21 06:15:00,2.16512,2.16512,2.16246,2.16327,45000000.0
2009-01-21 06:20:00,2.16191,2.16354,2.15687,2.16243,48000000.0
2009-01-21 06:25:00,2.16231,2.1639,2.16112,2.16326,45000000.0
2009-01-21 06:30:00,2.16425,2.16508,2.16207,2.16453,52000000.0
2009-01-21 06:35:00,2.16346,2.16437,2.16258,2.16399,47000000.0
2009-01-21 06:40:00,2.16285,2.16387,2.15644,2.1579,49000000.0
2009-01-21 06:45:00,2.15883,2.15883,2.15551,2.15638,46000000.0
2009-01-21 06:50:00,2.15491,2.15666,2.15418,2.1565,42000000.0
2009-01-21 06:55:00,2.15481,2.15622,2.15383,2.15606,45000000.0
2009-01-21 07:00:00,2.15838,2.15838,2.15438,2.15689,42000000.0
2009-01-21 07:05:00,2.15506,2.15653,2.1544,2.15532,46000000.0
2009-01-21 07:10:00,2.15586,2.15799,2.15586,2.15599,42000000.0
2009-01-21 07:15:00,2.15856,2.15875,2.15689,2.1581,40000000.0
2009-01-21 07:20:00,2.15666,2.15886,2.15666,2.1576,44000000.0
2009-01-21 07:25:00,2.15913,2.15913,2.15731,2.15893,45000000.0
2009-01-21 07:30:00,2.16094,2.16094,2.15611,2.15618,45000000.0
2009-01-21 07:35:00,2.15741,2.15881,2.15642,2.15745,44000000.0
2009-01-21 07:40:00,2.15788,2.16255,2.15719,2.15811,44000000.0
2009-01-21 07:45:00,2.16043,2.16067,2.15823,2.16001,39000000.0
2009-01-21 07:50:00,2.16077,2.16077,2.1584,2.15955,42000000.0
2009-01-21 07:55:00,2.16048,2.16305,2.15995,2.1611,40000000.0
2009-01-21 08:00:00,2.16022,2.163,2.15817,2.15976,41000000.0
2009-01-21 08:05:00,2.15988,2.16066,2.15878,2.15983,36000000.0
2009-01-21 08:10:00,2.15843,2.16052,2.15741,2.15868,46000000.0
2009-01-21 08:15:00,2.1609,2.1609,2.15212,2.15212,47000000.0
2009-01-21 08:20:00,2.15366,2.15731,2.15194,2.15731,45000000.0
2009-01-21 08:25:00,2.15845,2.16065,2.15661,2.16065,44000000.0
2009-01-21 08:30:00,2.16123,2.16123,2.15751,2.15819,45000000.0
2009-01-21 08:35:00,2.1574,2.16057,2.15682,2.15887,50000000.0
2009-01-21 08:40:00,2.16015,2.16037,2.15647,2.15789,47000000.0
2009-01-21 08:45:00,2.15738,2.15919,2.157,2.15842,47000000.0
2009-01-21 08:50:00,2.15813,2.15825,2.15418,2.15619,46000000.0
2009-01-21 08:55:00,2.15576,2.1568,2.15287,2.15309,47000000.0
2009-01-21 09:00:00,2.15526,2.15701,2.15277,2.15665,41000000.0
2009-01-21 09:05:00,2.15595,2.15653,2.15263,2.15567,45000000.0
2009-01-21 09:10:00,2.15548,2.15768,2.15113,2.15113,43000000.0
2009-01-21 09:15:00,2.15512,2.1565,2.15179,2.1565,45000000.0
2009-01-21 09:20:00,2.15232,2.15591,2.14968,2.1497,42000000.0
2009-01-21 09:25:00,2.15089,2.15615,2.15089,2.1547,44000000.0
2009-01-21 09:30:00,2.15546,2.1575,2.152,2.15584,47000000.0
2009-01-21 09:35:00,2.15692,2.15709,2.15161,2.15539,44000000.0
2009-01-21 09:40:00,2.15138,2.15539,2.14834,2.15023,42000000.0
2009-01-21 09:45:00,2.15181,2.1533,2.1475,2.1506,43000000.0
2009-01-21 09:50:00,2.15056,2.15056,2.13577,2.14407,42000000.0
2009-01-21 09:55:00,2.14497,2.14537,2.1413,2.14505,42000000.0
2009-01-21 10:00:00,2.14586,2.14614,2.14049,2.14181,43000000.0
2009-01-21 10:05:00,2.14336,2.14401,2.13933,2.13986,45000000.0
2009-01-21 10:10:00,2.13845,2.14183,2.13497,2.13855,54000000.0
2009-01-21 10:15:00,2.138,2.13804,2.1333,2.13456,38000000.0
2009-01-21 10:20:00,2.13594,2.13807,2.13395,2.1343,43000000.0
2009-01-21 10:25:00,2.13653,2.13753,2.13322,2.13513,36000000.0
2009-01-21 10:30:00,2.13514,2.13788,2.13382,2.13382,45000000.0
2009-01-21 10:35:00,2.13611,2.14108,2.1351,2.13849,45000000.0
2009-01-21 10:40:00,2.13899,2.14138,2.13899,2.14029,42000000.0
2009-01-21 10:45:00,2.13979,2.14291,2.13937,2.14277,49000000.0
2009-01-21 10:50:00,2.14272,2.14525,2.14267,2.14365,43000000.0
2009-01-21 10:55:00,2.14405,2.14617,2.14327,2.14459,42000000.0
2009-01-21 11:00:00,2.14373,2.14624,2.14294,2.14373,41000000.0
2009-01-21 11:05:00,2.14455,2.14506,2.14181,2.14233,46000000.0
2009-01-21 11:10:00,2.1426,2.14566,2.14178,2.14521,41000000.0
2009-01-21 11:15:00,2.1455,2.14869,2.1455,2.14861,45000000.0
2009-01-21 11:20:00,2.1486,2.15145,2.1486,2.14898,37000000.0
2009-01-21 11:25:00,2.15018,2.15078,2.14846,2.1497,45000000.0
2009-01-21 11:30:00,2.15013,2.1522,2.14921,2.14979,38000000.0
2009-01-21 11:35:00,2.15002,2.15224,2.14952,2.15107,51000000.0
2009-01-21 11:40:00,2.15169,2.154,2.15158,2.15349,45000000.0
2009-01-21 11:45:00,2.15381,2.15407,2.15187,2.15237,48000000.0
2009-01-21 11:50:00,2.15162,2.1525,2.15056,2.15216,48000000.0
2009-01-21 11:55:00,2.15149,2.15597,2.15142,2.15545,35000000.0
2009-01-21 12:00:00,2.15416,2.15616,2.15268,2.15538,40000000.0
2009-01-21 12:05:00,2.15563,2.15744,2.15377,2.15445,48000000.0
2009-01-21 12:10:00,2.15466,2.15809,2.15425,2.15658,40000000.0
2009-01-21 12:15:00,2.15649,2.15775,2.15541,2.15646,46000000.0
2009-01-21 12:20:00,2.15717,2.1592,2.15591,2.15701,47000000.0
2009-01-21 12:25:00,2.15783,2.15815,2.15516,2.15558,46000000.0
2009-01-21 12:30:00,2.15675,2.15822,2.15498,2.15714,49000000.0
2009-01-21 12:35:00,2.15664,2.15802,2.15532,2.15711,41000000.0
2009-01-21 12:40:00,2.15693,2.15724,2.15526,2.15535,42000000.0
2009-01-21 12:45:00,2.15521,2.15642,2.15278,2.15324,47000000.0
2009-01-21 12:50:00,2.15337,2.15348,2.15123,2.15266,46000000.0
2009-01-21 12:55:00,2.15301,2.15337,2.14915,2.14991,44000000.0
2009-01-21 13:00:00,2.14988,2.15153,2.14858,2.1495,42000000.0
2009-01-21 13:05:00,2.14878,2.1519,2.14874,2.15169,42000000.0
2009-01-21 13:10:00,2.15144,2.15475,2.15144,2.15341,50000000.0
2009-01-21 13:15:00,2.15351,2.1555,2.15301,2.15343,45000000.0
2009-01-21 13:20:00,2.15309,2.15322,2.15067,2.15185,45000000.0
2009-01-21 13:25:00,2.15182,2.15182,2.15056,2.15084,46000000.0
2009-01-21 13:30:00,2.15135,2.15164,2.14904,2.15072,38000000.0
2009-01-21 13:35:00,2.15093,2.15232,2.15076,2.15232,43000000.0
2009-01-21 13:40:00,2.15184,2.15203,2.15046,2.15082,44000000.0
2009-01-21 13:45:00,2.15172,2.15285,2.15043,2.15083,51000000.0
2009-01-21 13:50:00,2.15095,2.15482,2.15095,2.15317,47000000.0
2009-01-21 13:55:00,2.15344,2.1535,2.14646,2.14809,42000000.0
2009-01-21 14:00:00,2.14864,2.14864,2.14704,2.14714,46000000.0
2009-01-21 14:05:00,2.1476,2.14993,2.14628,2.14894,45000000.0
2009-01-21 14:10:00,2.14962,2.15364,2.14836,2.15162,46000000.0
2009-01-21 14:15:00,2.15118,2.15293,2.1497,2.1497,45000000.0
2009-01-21 14:20:00,2.14984,2.1516,2.14705,2.14845,42000000.0
2009-01-21 14:25:00,2.1486,2.14949,2.14401,2.14401,43000000.0
2009-01-21 14:30:00,2.14422,2.146,2.14422,2.14572,43000000.0
2009-01-21 14:35:00,2.14589,2.14689,2.1435,2.14412,42000000.0
2009-01-21 14:40:00,2.14446,2.146,2.14446,2.14565,47000000.0
2009-01-21 14:45:00,2.14548,2.14656,2.14379,2.14379,47000000.0
2009-01-21 14:50:00,2.14396,2.14563,2.14265,2.14531,46000000.0
2009-01-21 14:55:00,2.14556,2.14596,2.14404,2.14519,43000000.0
2009-01-21 15:00:00,2.14509,2.14509,2.14238,2.14238,42000000.0
2009-01-21 15:05:00,2.14267,2.14356,2.1422,2.14356,44000000.0
2009-01-21 15:10:00,2.14345,2.14431,2.1423,2.14367,47000000.0
2009-01-21 15:15:00,2.14309,2.14532,2.14309,2.14492,46000000.0
2009-01-21 15:20:00,2.14586,2.1459,2.14316,2.14513,45000000.0
2009-01-21 15:25:00,2.14531,2.14563,2.14348,2.14457,46000000.0
2009-01-21 15:30:00,2.14463,2.14699,2.14343,2.1461,51000000.0
2009-01-21 15:35:00,2.14709,2.14759,2.14554,2.14708,42000000.0
2009-01-21 15:40:00,2.14745,2.14855,2.14643,2.14691,47000000.0
2009-01-21 15:45:00,2.14683,2.14835,2.14455,2.14744,40000000.0
2009-01-21 15:50:00,2.14882,2.14914,2.14326,2.14502,38000000.0
2009-01-21 15:55:00,2.14522,2.14594,2.14305,2.14305,40000000.0
2009-01-21 16:00:00,2.14445,2.14454,2.14213,2.14326,46000000.0
2009-01-21 16:05:00,2.1431,2.14498,2.14009,2.1401,46000000.0
2009-01-21 16:10:00,2.14038,2.14176,2.13837,2.14042,43000000.0
2009-01-21 16:15:00,2.13983,2.14144,2.13722,2.13877,50000000.0
2009-01-21 16:20:00,2.14038,2.14286,2.13911,2.1403,45000000.0
2009-01-21 16:25:00,2.14025,2.14359,2.13981,2.14236,42000000.0
2009-01-21 16:30:00,2.14327,2.14381,2.13959,2.1415,45000000.0
2009-01-21 16:35:00,2.14053,2.14237,2.13931,2.1419,47000000.0
2009-01-21 16:40:00,2.14181,2.14258,2.13926,2.14192,41000000.0
2009-01-21 16:45:00,2.1396,2.1407,2.1362,2.1362,46000000.0
2009-01-21 16:50:00,2.13684,2.13896,2.13401,2.13432,43000000.0
2009-01-21 16:55:00,2.13531,2.13853,2.13515,2.13789,43000000.0
2009-01-21 17:00:00,2.13805,2.13916,2.13643,2.13798,41000000.0
2009-01-21 17:05:00,2.1376,2.13809,2.13417,2.13417,39000000.0
2009-01-21 17:10:00,2.13489,2.14012,2.1348,2.13995,40000000.0
2009-01-21 17:15:00,2.13997,2.14006,2.13614,2.13614,41000000.0
2009-01-21 17:20:00,2.13592,2.13673,2.13526,2.13673,50000000.0
2009-01-21 17:25:00,2.13676,2.13692,2.13208,2.1334,51000000.0
2009-01-21 17:30:00,2.1348,2.1377,2.13443,2.1359,45000000.0
2009-01-21 17:35:00,2.13626,2.13924,2.13432,2.13757,39000000.0
2009-01-21 17:40:00,2.13805,2.1403,2.13747,2.139,47000000.0
2009-01-21 17:45:00,2.13821,2.13821,2.13509,2.13805,41000000.0
2009-01-21 17:50:00,2.13869,2.14097,2.13855,2.13903,48000000.0
2009-01-21 17:55:00,2.13897,2.14492,2.13843,2.14305,48000000.0
2009-01-21 18:00:00,2.1422,2.14237,2.13919,2.14151,39000000.0
2009-01-21 18:05:00,2.14202,2.14299,2.14048,2.14142,40000000.0
2009-01-21 18:10:00,2.14212,2.14341,2.13851,2.13866,50000000.0
2009-01-21 18:15:00,2.13861,2.14534,2.13858,2.14342,46000000.0
2009-01-21 18:20:00,2.14308,2.14537,2.14106,2.14454,40000000.0
2009-01-21 18:25:00,2.14426,2.14466,2.13832,2.13832,41000000.0
2009-01-21 18:30:00,2.13862,2.1409,2.13862,2.14044,41000000.0
2009-01-21 18:35:00,2.14066,2.1433,2.13926,2.14206,37000000.0
2009-01-21 18:40:00,2.14139,2.14172,2.13752,2.13786,44000000.0
2009-01-21 18:45:00,2.13908,2.13964,2.13813,2.13866,40000000.0
2009-01-21 18:50:00,2.13842,2.13956,2.1375,2.13868,44000000.0
2009-01-21 18:55:00,2.13855,2.1405,2.13656,2.14032,42000000.0
2009-01-21 19:00:00,2.1408,2.14097,2.13671,2.13688,40000000.0
2009-01-21 19:05:00,2.13723,2.13928,2.13239,2.13835,46000000.0
2009-01-21 19:10:00,2.13857,2.14088,2.13811,2.13992,44000000.0
2009-01-21 19:15:00,2.14075,2.14468,2.14003,2.14158,39000000.0
2009-01-21 19:20:00,2.14186,2.14189,2.1406,2.14085,36000000.0
2009-01-21 19:25:00,2.1394,2.13973,2.13604,2.13777,47000000.0
2009-01-21 19:30:00,2.1407,2.14316,2.13819,2.13988,41000000.0
2009-01-21 19:35:00,2.14246,2.14337,2.13939,2.14053,41000000.0
2009-01-21 19:40:00,2.14258,2.14419,2.14026,2.14092,41000000.0
2009-01-21 19:45:00,2.1427,2.14344,2.14008,2.14146,77000000.0
2009-01-21 19:50:00,2.14148,2.14387,2.13962,2.14267,102000000.0
2009-01-21 19:55:00,2.14049,2.14265,2.13915,2.14116,72000000.0
2009-01-21 20:00:00,2.14249,2.14249,2.1397,2.14198,78000000.0
2009-01-21 20:05:00,2.14007,2.14517,2.14007,2.14478,78000000.0
2009-01-21 20:10:00,2.1446,2.14599,2.14264,2.14536,46000000.0
2009-01-21 20:15:00,2.14493,2.14493,2.14139,2.14206,64000000.0
2009-01-21 20:20:00,2.14209,2.14505,2.142,2.14457,116000000.0
2009-01-21 20:25:00,2.14296,2.14433,2.14035,2.14124,92000000.0
2009-01-21 20:30:00,2.14332,2.14475,2.14165,2.14423,70000000.0
2009-01-21 20:35:00,2.14176,2.14437,2.14099,2.14139,91000000.0
2009-01-21 20:40:00,2.14174,2.14491,2.14021,2.14426,60000000.0
2009-01-21 20:45:00,2.14461,2.14483,2.13655,2.13957,81000000.0
2009-01-21 20:50:00,2.13693,2.14102,2.13693,2.13808,61000000.0
2009-01-21 20:55:00,2.14091,2.14091,2.13609,2.13708,64000000.0
2009-01-21 21:00:00,2.13743,2.13986,2.1353,2.1382,65000000.0
2009-01-21 21:05:00,2.13844,2.13849,2.13353,2.1338,44000000.0
2009-01-21 21:10:00,2.13285,2.13615,2.13031,2.13108,39000000.0
2009-01-21 21:15:00,2.13273,2.13315,2.1298,2.13082,45000000.0
2009-01-21 21:20:00,2.13044,2.13328,2.12896,2.12961,41000000.0
2009-01-21 21:25:00,2.13117,2.13395,2.13021,2.13042,50000000.0
2009-01-21 21:30:00,2.13246,2.1385,2.13157,2.13478,44000000.0
2009-01-21 21:35:00,2.13717,2.13787,2.1333,2.13674,39000000.0
2009-01-21 21:40:00,2.13587,2.13853,2.13495,2.13715,44000000.0
2009-01-21 21:45:00,2.13763,2.14308,2.13422,2.14072,43000000.0
2009-01-21 21:50:00,2.14198,2.14275,2.13779,2.13968,47000000.0
2009-01-21 21:55:00,2.13989,2.14597,2.13614,2.14073,46000000.0
2009-01-21 22:00:00,2.13896,2.14123,2.13382,2.1372,54000000.0
2009-01-21 22:05:00,2.13477,2.14103,2.13392,2.13693,86000000.0
2009-01-21 22:10:00,2.13696,2.14003,2.13473,2.13721,53000000.0
2009-01-21 22:15:00,2.13979,2.14324,2.13725,2.14324,78000000.0
2009-01-21 22:20:00,2.14156,2.14709,2.14111,2.14482,57000000.0
2009-01-21 22:25:00,2.14513,2.14513,2.14053,2.14383,59000000.0
2009-01-21 22:30:00,2.14374,2.14492,2.14004,2.14121,94000000.0
2009-01-21 22:35:00,2.14034,2.14473,2.13988,2.14131,46000000.0
2009-01-21 22:40:00,2.1417,2.14778,2.1417,2.14343,44000000.0
2009-01-21 22:45:00,2.14325,2.15213,2.14315,2.14968,36000000.0
2009-01-21 22:50:00,2.15206,2.15206,2.14532,2.14759,57000000.0
2009-01-21 22:55:00,2.14742,2.14919,2.14399,2.14919,42000000.0
2009-01-21 23:00:00,2.14866,2.1494,2.14381,2.14538,43000000.0
2009-01-21 23:05:00,2.14708,2.1476,2.13933,2.13966,38000000.0
2009-01-21 23:10:00,2.14379,2.15034,2.14162,2.15026,47000000.0
2009-01-21 23:15:00,2.1473,2.14951,2.14383,2.14528,35000000.0
2009-01-21 23:20:00,2.14471,2.14718,2.14216,2.14582,46000000.0
2009-01-21 23:25:00,2.14574,2.14961,2.1435,2.14961,40000000.0
2009-01-21 23:30:00,2.15017,2.15468,2.14552,2.14643,48000000.0
2009-01-21 23:35:00,2.14193,2.14479,2.14089,2.14428,41000000.0
2009-01-21 23:40:00,2.14462,2.14475,2.13928,2.1393,41000000.0
2009-01-21 23:45:00,2.14127,2.14307,2.13867,2.14074,42000000.0
2009-01-21 23:50:00,2.1401,2.14258,2.13831,2.14246,44000000.0
2009-01-21 23:55:00,2.14207,2.14207,2.13778,2.13798,41000000.0
2009-01-22 00:00:00,2.14123,2.14445,2.13932,2.14352,44000000.0
2009-01-22 00:05:00,2.14126,2.14982,2.14002,2.1498,37000000.0
2009-01-22 00:10:00,2.14676,2.14961,2.14572,2.14908,43000000.0
2009-01-22 00:15:00,2.14306,2.14866,2.14306,2.14823,44000000.0
2009-01-22 00:20:00,2.14554,2.14905,2.14554,2.14905,43000000.0
2009-01-22 00:25:00,2.14612,2.15024,2.14612,2.1501,46000000.0
2009-01-22 00:30:00,2.14478,2.15107,2.14478,2.15035,39000000.0
2009-01-22 00:35:00,2.1514,2.1514,2.14699,2.14749,34000000.0
2009-01-22 00:40:00,2.14853,2.15405,2.14833,2.15062,44000000.0
2009-01-22 00:45:00,2.1479,2.15315,2.1479,2.15044,50000000.0
2009-01-22 00:50:00,2.15019,2.15334,2.15019,2.15083,31000000.0
2009-01-22 00:55:00,2.15365,2.15479,2.15041,2.15329,37000000.0
2009-01-22 01:00:00,2.15053,2.1553,2.15053,2.15133,43000000.0
2009-01-22 01:05:00,2.15007,2.1533,2.14924,2.14999,43000000.0
2009-01-22 01:10:00,2.15153,2.15255,2.14857,2.15221,33000000.0
2009-01-22 01:15:00,2.14692,2.15228,2.14692,2.14781,40000000.0
2009-01-22 01:20:00,2.14958,2.14958,2.14447,2.14447,41000000.0
2009-01-22 01:25:00,2.14519,2.14707,2.14312,2.14646,45000000.0
2009-01-22 01:30:00,2.14173,2.1495,2.14173,2.14746,50000000.0
2009-01-22 01:35:00,2.14726,2.14971,2.14574,2.14843,45000000.0
2009-01-22 01:40:00,2.14872,2.14872,2.14434,2.14765,37000000.0
2009-01-22 01:45:00,2.14266,2.14746,2.14266,2.14679,40000000.0
2009-01-22 01:50:00,2.14446,2.14738,2.14338,2.1434,42000000.0
2009-01-22 01:55:00,2.14666,2.14698,2.14293,2.14585,37000000.0
2009-01-22 02:00:00,2.14032,2.14388,2.14032,2.14388,36000000.0
2009-01-22 02:05:00,2.14159,2.14399,2.14043,2.14386,43000000.0
2009-01-22 02:10:00,2.14053,2.14381,2.13762,2.14001,45000000.0
2009-01-22 02:15:00,2.13542,2.14113,2.13542,2.14048,43000000.0
2009-01-22 02:20:00,2.13784,2.14166,2.13687,2.13762,48000000.0
2009-01-22 02:25:00,2.13755,2.14217,2.13755,2.14217,56000000.0
2009-01-22 02:30:00,2.13713,2.1425,2.13611,2.13611,62000000.0
2009-01-22 02:35:00,2.137,2.1412,2.137,2.13884,44000000.0
2009-01-22 02:40:00,2.14188,2.14234,2.13807,2.13807,41000000.0
2009-01-22 02:45:00,2.13486,2.14113,2.13486,2.13777,43000000.0
2009-01-22 02:50:00,2.13761,2.14131,2.13761,2.14131,46000000.0
2009-01-22 02:55:00,2.14256,2.14257,2.13897,2.14175,66000000.0
2009-01-22 03:00:00,2.13554,2.14297,2.13554,2.14297,86000000.0
2009-01-22 03:05:00,2.13973,2.14177,2.13832,2.13832,44000000.0
2009-01-22 03:10:00,2.13972,2.14045,2.13673,2.14017,56000000.0
2009-01-22 03:15:00,2.13541,2.14069,2.13541,2.14031,41000000.0
2009-01-22 03:20:00,2.13656,2.13898,2.13402,2.13698,45000000.0
2009-01-22 03:25:00,2.13425,2.13788,2.13404,2.13752,40000000.0
2009-01-22 03:30:00,2.13195,2.13892,2.13195,2.13583,42000000.0
2009-01-22 03:35:00,2.13592,2.13892,2.13579,2.13892,52000000.0
2009-01-22 03:40:00,2.13837,2.14233,2.13648,2.14123,44000000.0
2009-01-22 03:45:00,2.13611,2.1436,2.13611,2.14214,47000000.0
2009-01-22 03:50:00,2.14203,2.15044,2.14203,2.14779,40000000.0
2009-01-22 03:55:00,2.14928,2.15092,2.14156,2.14162,45000000.0
2009-01-22 04:00:00,2.14332,2.15083,2.13997,2.14371,45000000.0
2009-01-22 04:05:00,2.14434,2.14893,2.13925,2.14145,45000000.0
2009-01-22 04:10:00,2.13937,2.14156,2.1365,2.13662,46000000.0
2009-01-22 04:15:00,2.13738,2.14175,2.1363,2.14081,40000000.0
2009-01-22 04:20:00,2.14119,2.14119,2.1367,2.13909,37000000.0
2009-01-22 04:25:00,2.14029,2.14119,2.13736,2.1384,43000000.0
2009-01-22 04:30:00,2.1395,2.1396,2.13543,2.13543,41000000.0
2009-01-22 04:35:00,2.13636,2.13927,2.1355,2.13626,40000000.0
2009-01-22 04:40:00,2.13598,2.14347,2.13598,2.14347,42000000.0
2009-01-22 04:45:00,2.14211,2.14278,2.13912,2.13914,43000000.0
2009-01-22 04:50:00,2.1413,2.14892,2.1413,2.14892,42000000.0
2009-01-22 04:55:00,2.14545,2.15084,2.14536,2.1487,44000000.0
2009-01-22 05:00:00,2.1497,2.15232,2.148,2.148,53000000.0
2009-01-22 05:05:00,2.14895,2.15231,2.14843,2.15231,47000000.0
2009-01-22 05:10:00,2.14942,2.15295,2.14848,2.15032,46000000.0
2009-01-22 05:15:00,2.14601,2.15142,2.14601,2.14816,48000000.0
2009-01-22 05:20:00,2.14858,2.15139,2.14685,2.1502,44000000.0
2009-01-22 05:25:00,2.14792,2.15029,2.14539,2.1486,38000000.0
2009-01-22 05:30:00,2.14476,2.14936,2.14476,2.14545,42000000.0
2009-01-22 05:35:00,2.14571,2.14902,2.14556,2.14635,42000000.0
2009-01-22 05:40:00,2.14683,2.14912,2.14579,2.14912,40000000.0
2009-01-22 05:45:00,2.14573,2.15002,2.14573,2.14714,40000000.0
2009-01-22 05:50:00,2.15035,2.15132,2.14807,2.15119,38000000.0
2009-01-22 05:55:00,2.15062,2.15222,2.14864,2.15147,33000000.0
2009-01-22 06:00:00,2.14726,2.15107,2.14726,2.14768,40000000.0
2009-01-22 06:05:00,2.14811,2.15077,2.14761,2.15033,38000000.0
2009-01-22 06:10:00,2.15004,2.15379,2.14845,2.15162,43000000.0
2009-01-22 06:15:00,2.15044,2.15612,2.15044,2.15612,45000000.0
2009-01-22 06:20:00,2.15488,2.15694,2.15215,2.15481,48000000.0
2009-01-22 06:25:00,2.15158,2.1546,2.15108,2.15391,45000000.0
2009-01-22 06:30:00,2.14978,2.15481,2.14978,2.15481,52000000.0
2009-01-22 06:35:00,2.15242,2.15688,2.15223,2.15307,47000000.0
2009-01-22 06:40:00,2.15506,2.15562,2.14988,2.15203,49000000.0
2009-01-22 06:45:00,2.15022,2.15244,2.14869,2.15236,46000000.0
2009-01-22 06:50:00,2.15086,2.1532,2.14916,2.14999,42000000.0
2009-01-22 06:55:00,2.15004,2.15263,2.1487,2.15227,45000000.0
2009-01-22 07:00:00,2.15225,2.15336,2.14956,2.15039,42000000.0
2009-01-22 07:05:00,2.15089,2.15254,2.14319,2.14319,46000000.0
2009-01-22 07:10:00,2.14275,2.14624,2.14275,2.14568,42000000.0
2009-01-22 07:15:00,2.14371,2.14561,2.14221,2.14242,40000000.0
2009-01-22 07:20:00,2.1425,2.14402,2.13939,2.14224,44000000.0
2009-01-22 07:25:00,2.14037,2.14306,2.13821,2.13864,45000000.0
2009-01-22 07:30:00,2.13934,2.14178,2.13786,2.13907,45000000.0
2009-01-22 07:35:00,2.14231,2.14469,2.14063,2.14401,44000000.0
2009-01-22 07:40:00,2.14149,2.14476,2.14113,2.14183,44000000.0
2009-01-22 07:45:00,2.14437,2.1462,2.14195,2.14243,39000000.0
2009-01-22 07:50:00,2.14179,2.14579,2.14179,2.14204,42000000.0
2009-01-22 07:55:00,2.14258,2.14467,2.14107,2.14403,40000000.0
2009-01-22 08:00:00,2.14327,2.14337,2.13721,2.13721,41000000.0
2009-01-22 08:05:00,2.13929,2.14026,2.13623,2.13634,36000000.0
2009-01-22 08:10:00,2.13718,2.1454,2.13718,2.13874,46000000.0
2009-01-22 08:15:00,2.14065,2.14348,2.13933,2.13933,47000000.0
2009-01-22 08:20:00,2.1422,2.14381,2.14006,2.14345,43000000.0
2009-01-22 08:25:00,2.1402,2.14416,2.13834,2.14242,44000000.0
2009-01-22 08:30:00,2.14265,2.14492,2.13867,2.13867,45000000.0
2009-01-22 08:35:00,2.13881,2.14175,2.13816,2.14132,40000000.0
2009-01-22 08:40:00,2.13878,2.14214,2.1387,2.14214,47000000.0
2009-01-22 08:45:00,2.141,2.1429,2.13926,2.14101,47000000.0
2009-01-22 08:50:00,2.14063,2.14544,2.14047,2.14542,46000000.0
2009-01-22 08:55:00,2.14264,2.14525,2.14044,2.14076,47000000.0
2009-01-22 09:00:00,2.14285,2.1444,2.1411,2.14143,41000000.0
2009-01-22 09:05:00,2.14582,2.1473,2.14168,2.14184,45000000.0
2009-01-22 09:10:00,2.14102,2.14482,2.13958,2.14074,43000000.0
2009-01-22 09:15:00,2.1406,2.14456,2.13909,2.14025,45000000.0
2009-01-22 09:20:00,2.14047,2.14672,2.14047,2.14672,42000000.0
2009-01-22 09:25:00,2.14228,2.14708,2.14228,2.1464,44000000.0
2009-01-22 09:30:00,2.14323,2.14778,2.14309,2.14389,47000000.0
2009-01-22 09:35:00,2.14767,2.14808,2.14368,2.14401,44000000.0
2009-01-22 09:40:00,2.14365,2.1503,2.14316,2.14951,42000000.0
2009-01-22 09:45:00,2.14883,2.15215,2.14722,2.15019,43000000.0
2009-01-22 09:50:00,2.14873,2.14976,2.14473,2.14946,42000000.0
2009-01-22 09:55:00,2.14939,2.14939,2.14414,2.14563,42000000.0
2009-01-22 10:00:00,2.1458,2.15092,2.14526,2.14862,43000000.0
2009-01-22 10:05:00,2.15174,2.153,2.14774,2.153,45000000.0
2009-01-22 10:10:00,2.14893,2.15278,2.14669,2.15033,54000000.0
2009-01-22 10:15:00,2.14655,2.14877,2.14429,2.14431,38000000.0
2009-01-22 10:20:00,2.14867,2.14867,2.14106,2.14718,43000000.0
2009-01-22 10:25:00,2.14382,2.14826,2.14251,2.14739,36000000.0
2009-01-22 10:30:00,2.14646,2.14849,2.14397,2.14522,45000000.0
2009-01-22 10:35:00,2.14662,2.14886,2.14279,2.14677,45000000.0
2009-01-22 10:40:00,2.14232,2.14572,2.14143,2.14447,42000000.0
2009-01-22 10:45:00,2.14299,2.14534,2.1423,2.14511,49000000.0
2009-01-22 10:50:00,2.14525,2.14705,2.14484,2.14653,43000000.0
2009-01-22 10:55:00,2.14674,2.14846,2.14591,2.14743,42000000.0
2009-01-22 11:00:00,2.14571,2.14844,2.14571,2.14716,41000000.0
2009-01-22 11:05:00,2.14841,2.14866,2.14557,2.14575,46000000.0
2009-01-22 11:10:00,2.14499,2.14835,2.14499,2.14648,41000000.0
2009-01-22 11:15:00,2.14458,2.14684,2.14458,2.14684,45000000.0
2009-01-22 11:20:00,2.14551,2.14609,2.1426,2.14417,37000000.0
2009-01-22 11:25:00,2.14488,2.14556,2.14328,2.14444,45000000.0
2009-01-22 11:30:00,2.14356,2.1471,2.14356,2.14623,38000000.0
2009-01-22 11:35:00,2.14576,2.14659,2.14324,2.14441,51000000.0
2009-01-22 11:40:00,2.14429,2.14501,2.14246,2.14337,45000000.0
2009-01-22 11:45:00,2.14336,2.14502,2.14233,2.14366,48000000.0
2009-01-22 11:50:00,2.14468,2.14554,2.14346,2.14381,48000000.0
2009-01-22 11:55:00,2.14434,2.1451,2.14326,2.14384,35000000.0
2009-01-22 12:00:00,2.14434,2.14704,2.14354,2.1464,40000000.0
2009-01-22 12:05:00,2.14659,2.14756,2.14492,2.14756,48000000.0
2009-01-22 12:10:00,2.14686,2.14825,2.14599,2.14825,40000000.0
2009-01-22 12:15:00,2.14611,2.14838,2.14611,2.14727,46000000.0
2009-01-22 12:20:00,2.14803,2.1491,2.14614,2.1474,47000000.0
2009-01-22 12:25:00,2.1486,2.14972,2.14743,2.14792,46000000.0
2009-01-22 12:30:00,2.1501,2.1501,2.14692,2.14831,49000000.0
2009-01-22 12:35:00,2.14802,2.14909,2.14604,2.14734,41000000.0
2009-01-22 12:40:00,2.14736,2.15077,2.14696,2.14977,42000000.0
2009-01-22 12:45:00,2.14799,2.14981,2.14628,2.14694,47000000.0
2009-01-22 12:50:00,2.14775,2.14963,2.14667,2.14963,46000000.0
2009-01-22 12:55:00,2.1496,2.14994,2.14689,2.14689,44000000.0
2009-01-22 13:00:00,2.14534,2.15019,2.14534,2.14958,42000000.0
2009-01-22 13:05:00,2.14932,2.15127,2.14688,2.14702,42000000.0
2009-01-22 13:10:00,2.14778,2.14918,2.147,2.14886,50000000.0
2009-01-22 13:15:00,2.14924,2.15123,2.14745,2.15123,45000000.0
2009-01-22 13:20:00,2.15108,2.15134,2.14599,2.14697,45000000.0
2009-01-22 13:25:00,2.1467,2.1481,2.14666,2.14738,46000000.0
2009-01-22 13:30:00,2.14695,2.14907,2.14477,2.14477,38000000.0
2009-01-22 13:35:00,2.1454,2.14733,2.14523,2.1465,43000000.0
2009-01-22 13:40:00,2.14691,2.14706,2.14471,2.14566,44000000.0
2009-01-22 13:45:00,2.14369,2.14539,2.14369,2.14484,51000000.0
2009-01-22 13:50:00,2.14468,2.14583,2.14378,2.1449,47000000.0
2009-01-22 13:55:00,2.14427,2.14483,2.14277,2.14351,42000000.0
2009-01-22 14:00:00,2.14155,2.14397,2.14155,2.14322,46000000.0
2009-01-22 14:05:00,2.14455,2.14456,2.14282,2.14372,45000000.0
2009-01-22 14:10:00,2.14447,2.14681,2.14352,2.14585,46000000.0
2009-01-22 14:15:00,2.14496,2.14806,2.14496,2.14605,45000000.0
2009-01-22 14:20:00,2.14618,2.14723,2.1453,2.14663,42000000.0
2009-01-22 14:25:00,2.14689,2.14711,2.14547,2.14591,43000000.0
2009-01-22 14:30:00,2.14488,2.14734,2.14488,2.14542,43000000.0
2009-01-22 14:35:00,2.14596,2.1471,2.14433,2.14433,42000000.0
2009-01-22 14:40:00,2.14418,2.14668,2.14377,2.14398,47000000.0
2009-01-22 14:45:00,2.14223,2.14624,2.14223,2.14307,47000000.0
2009-01-22 14:50:00,2.14322,2.14524,2.14301,2.14407,46000000.0
2009-01-22 14:55:00,2.14497,2.14587,2.14152,2.14152,43000000.0
2009-01-22 15:00:00,2.1426,2.14474,2.14078,2.14377,42000000.0
2009-01-22 15:05:00,2.14408,2.14418,2.14258,2.14258,44000000.0
2009-01-22 15:10:00,2.14363,2.14443,2.1421,2.14225,47000000.0
2009-01-22 15:15:00,2.14074,2.14382,2.14074,2.1431,46000000.0
2009-01-22 15:20:00,2.14327,2.14407,2.14225,2.1434,45000000.0
2009-01-22 15:25:00,2.14357,2.14454,2.14207,2.14449,46000000.0
2009-01-22 15:30:00,2.14281,2.14817,2.14281,2.14584,51000000.0
2009-01-22 15:35:00,2.14667,2.14698,2.14288,2.14361,42000000.0
2009-01-22 15:40:00,2.14221,2.14375,2.14014,2.14164,47000000.0
2009-01-22 15:45:00,2.14143,2.14499,2.13955,2.14351,40000000.0
2009-01-22 15:50:00,2.14267,2.14376,2.14104,2.14291,38000000.0
2009-01-22 15:55:00,2.14385,2.14469,2.14208,2.14469,40000000.0
2009-01-22 16:00:00,2.14437,2.14669,2.14304,2.14664,46000000.0
2009-01-22 16:05:00,2.14552,2.14617,2.1444,2.14511,46000000.0
2009-01-22 16:10:00,2.14587,2.14587,2.14147,2.14264,43000000.0
2009-01-22 16:15:00,2.14293,2.14396,2.14138,2.1432,50000000.0
2009-01-22 16:20:00,2.14321,2.14384,2.14097,2.14265,45000000.0
2009-01-22 16:25:00,2.1435,2.14742,2.14254,2.14634,42000000.0
2009-01-22 16:30:00,2.14528,2.1495,2.14435,2.14435,45000000.0
2009-01-22 16:35:00,2.14482,2.14782,2.14445,2.14782,47000000.0
2009-01-22 16:40:00,2.14738,2.14861,2.1465,2.14778,41000000.0
2009-01-22 16:45:00,2.14711,2.14947,2.14566,2.14742,46000000.0
2009-01-22 16:50:00,2.14743,2.14899,2.14657,2.14758,43000000.0
2009-01-22 16:55:00,2.14783,2.15339,2.14738,2.14889,43000000.0
2009-01-22 17:00:00,2.14942,2.14993,2.1467,2.14706,41000000.0
2009-01-22 17:05:00,2.14812,2.14972,2.145,2.1469,39000000.0
2009-01-22 17:10:00,2.14645,2.14676,2.14387,2.14466,40000000.0
2009-01-22 17:15:00,2.14226,2.14514,2.14226,2.14474,41000000.0
2009-01-22 17:20:00,2.1439,2.14554,2.14252,2.14545,50000000.0
2009-01-22 17:25:00,2.14512,2.14875,2.14511,2.14659,51000000.0
2009-01-22 17:30:00,2.1453,2.14762,2.14495,2.14535,45000000.0
2009-01-22 17:35:00,2.14601,2.14812,2.14513,2.14641,39000000.0
2009-01-22 17:40:00,2.14634,2.14914,2.14558,2.14577,47000000.0
2009-01-22 17:45:00,2.14446,2.14722,2.14446,2.14526,41000000.0
2009-01-22 17:50:00,2.14691,2.14691,2.14397,2.14457,48000000.0
2009-01-22 17:55:00,2.14505,2.14669,2.14431,2.14582,48000000.0
2009-01-22 18:00:00,2.14504,2.14733,2.14258,2.14297,39000000.0
2009-01-22 18:05:00,2.14338,2.14642,2.14147,2.14598,40000000.0
2009-01-22 18:10:00,2.14592,2.14592,2.1434,2.14518,50000000.0
2009-01-22 18:15:00,2.14567,2.14569,2.14145,2.14145,46000000.0
2009-01-22 18:20:00,2.14271,2.14653,2.1416,2.14647,40000000.0
2009-01-22 18:25:00,2.14693,2.14794,2.14207,2.14489,41000000.0
2009-01-22 18:30:00,2.14407,2.14838,2.14407,2.14782,41000000.0
2009-01-22 18:35:00,2.14816,2.14826,2.1434,2.14758,37000000.0
2009-01-22 18:40:00,2.14851,2.14858,2.14524,2.14562,44000000.0
2009-01-22 18:45:00,2.14496,2.14885,2.14496,2.14885,40000000.0
2009-01-22 18:50:00,2.14926,2.14986,2.14763,2.14933,44000000.0
2009-01-22 18:55:00,2.14927,2.15324,2.14752,2.15261,42000000.0
2009-01-22 19:00:00,2.1533,2.15422,2.15167,2.15349,40000000.0
2009-01-22 19:05:00,2.15329,2.1534,2.15202,2.15247,46000000.0
2009-01-22 19:10:00,2.1529,2.15461,2.15172,2.15216,44000000.0
2009-01-22 19:15:00,2.1501,2.15335,2.1501,2.15145,39000000.0
2009-01-22 19:20:00,2.15247,2.15247,2.15085,2.15096,36000000.0
2009-01-22 19:25:00,2.15187,2.15351,2.15107,2.15219,47000000.0
2009-01-22 19:30:00,2.15067,2.15592,2.15067,2.15474,41000000.0
2009-01-22 19:35:00,2.15578,2.15657,2.1527,2.15419,41000000.0
2009-01-22 19:40:00,2.15381,2.15585,2.15272,2.15338,41000000.0
2009-01-22 19:45:00,2.15403,2.15694,2.15196,2.15564,77000000.0
2009-01-22 19:50:00,2.15483,2.15557,2.15099,2.15147,102000000.0
2009-01-22 19:55:00,2.15263,2.15456,2.15021,2.1505,72000000.0
2009-01-22 20:00:00,2.14922,2.15198,2.14234,2.14502,78000000.0
2009-01-22 20:05:00,2.14902,2.1506,2.14581,2.14938,78000000.0
2009-01-22 20:10:00,2.1483,2.14841,2.14115,2.14671,46000000.0
2009-01-22 20:15:00,2.147,2.14855,2.143,2.14433,64000000.0
2009-01-22 20:20:00,2.14731,2.14731,2.1393,2.14316,116000000.0
2009-01-22 20:25:00,2.1426,2.14412,2.13968,2.14031,92000000.0
2009-01-22 20:30:00,2.14218,2.14694,2.14105,2.14105,70000000.0
2009-01-22 20:35:00,2.14096,2.14587,2.14051,2.14382,91000000.0
2009-01-22 20:40:00,2.14292,2.14652,2.1421,2.14224,60000000.0
2009-01-22 20:45:00,2.14546,2.14807,2.14148,2.14735,81000000.0
2009-01-22 20:50:00,2.14732,2.14828,2.14234,2.14721,61000000.0
2009-01-22 20:55:00,2.14465,2.14796,2.14392,2.1448,61000000.0
2009-01-22 21:00:00,2.14563,2.15391,2.14491,2.15391,65000000.0
2009-01-22 21:05:00,2.15437,2.15437,2.14739,2.14739,44000000.0
2009-01-22 21:10:00,2.15072,2.15085,2.1442,2.14801,39000000.0
2009-01-22 21:15:00,2.1479,2.14898,2.14354,2.14801,42000000.0
2009-01-22 21:20:00,2.14677,2.14804,2.14158,2.14164,47000000.0
2009-01-22 21:25:00,2.14476,2.14482,2.14064,2.14472,47000000.0
2009-01-22 21:30:00,2.14151,2.14577,2.14132,2.14577,46000000.0
2009-01-22 21:35:00,2.14473,2.14877,2.14157,2.1433,39000000.0
2009-01-22 21:40:00,2.1453,2.14726,2.14352,2.14691,44000000.0
2009-01-22 21:45:00,2.14644,2.14871,2.14303,2.14384,43000000.0
2009-01-22 21:50:00,2.14421,2.1512,2.14421,2.1501,45000000.0
2009-01-22 21:55:00,2.14948,2.15243,2.14717,2.14889,46000000.0
2009-01-22 22:00:00,2.14906,2.15177,2.14517,2.14517,54000000.0
2009-01-22 22:05:00,2.14794,2.1528,2.14517,2.14977,86000000.0
2009-01-22 22:10:00,2.15362,2.15463,2.14839,2.15364,53000000.0
2009-01-22 22:15:00,2.15144,2.15372,2.14875,2.15283,78000000.0
2009-01-22 22:20:00,2.14879,2.15326,2.14879,2.15235,57000000.0
2009-01-22 22:25:00,2.14936,2.15428,2.14917,2.15428,59000000.0
2009-01-22 22:30:00,2.15387,2.15387,2.1492,2.15032,94000000.0
2009-01-22 22:35:00,2.15104,2.15721,2.15043,2.15591,46000000.0
2009-01-22 22:40:00,2.15289,2.15597,2.14714,2.14767,43000000.0
2009-01-22 22:45:00,2.15202,2.15361,2.14727,2.15301,35000000.0
2009-01-22 22:50:00,2.14933,2.15253,2.14698,2.14765,57000000.0
2009-01-22 22:55:00,2.14684,2.1507,2.14684,2.14879,42000000.0
2009-01-22 23:00:00,2.14774,2.15062,2.14609,2.1461,43000000.0
2009-01-22 23:05:00,2.14686,2.14991,2.14529,2.1486,37000000.0
2009-01-22 23:10:00,2.14617,2.15018,2.14452,2.14452,47000000.0
2009-01-22 23:15:00,2.14494,2.14735,2.14304,2.14682,38000000.0
2009-01-22 23:20:00,2.14386,2.14911,2.14386,2.14651,47000000.0
2009-01-22 23:25:00,2.14981,2.14984,2.14543,2.14621,40000000.0
2009-01-22 23:30:00,2.14667,2.14939,2.14508,2.14636,48000000.0
2009-01-22 23:35:00,2.14888,2.14925,2.1453,2.14898,34000000.0
2009-01-22 23:40:00,2.1482,2.14927,2.1455,2.14587,41000000.0
2009-01-22 23:45:00,2.14728,2.14944,2.14533,2.14939,42000000.0
2009-01-22 23:50:00,2.14659,2.15129,2.14579,2.15125,44000000.0
2009-01-22 23:55:00,2.1527,2.15334,2.14842,2.15334,36000000.0
2009-01-23 00:00:00,2.15138,2.15324,2.14786,2.14967,44000000.0
2009-01-23 00:05:00,2.15212,2.15512,2.14903,2.15098,37000000.0
2009-01-23 00:10:00,2.15258,2.15539,2.15104,2.15486,43000000.0
2009-01-23 00:15:00,2.15422,2.15429,2.15029,2.15336,44000000.0
2009-01-23 00:20:00,2.15113,2.1535,2.14986,2.1535,37000000.0
2009-01-23 00:25:00,2.15021,2.15422,2.15021,2.15394,38000000.0
2009-01-23 00:30:00,2.15333,2.15472,2.15003,2.15472,39000000.0
2009-01-23 00:35:00,2.15114,2.15468,2.15011,2.15011,42000000.0
2009-01-23 00:40:00,2.1509,2.15338,2.14984,2.15338,17000000.0
2009-01-23 00:45:00,2.15353,2.15367,2.15323,2.15366,14000000.0
2009-01-23 00:50:00,2.15084,2.15367,2.15003,2.15203,31000000.0
2009-01-23 00:55:00,2.15369,2.15383,2.14934,2.15366,42000000.0
2009-01-23 01:00:00,2.15295,2.15335,2.14949,2.15277,43000000.0
2009-01-23 01:05:00,2.14932,2.15275,2.14871,2.14874,43000000.0
2009-01-23 01:10:00,2.15169,2.15237,2.14816,2.15217,22000000.0
2009-01-23 01:15:00,2.15256,2.15282,2.14918,2.15256,40000000.0
2009-01-23 01:20:00,2.15296,2.15307,2.14845,2.14903,37000000.0
2009-01-23 01:25:00,2.14885,2.15293,2.14861,2.15226,45000000.0
2009-01-23 01:30:00,2.16053,2.16053,2.14965,2.15374,31000000.0
2009-01-23 01:35:00,2.15017,2.15409,2.14987,2.15084,45000000.0
2009-01-23 01:40:00,2.15098,2.15351,2.15,2.15309,38000000.0
2009-01-23 01:45:00,2.15322,2.15322,2.1491,2.14921,33000000.0
2009-01-23 01:50:00,2.14901,2.15325,2.14901,2.15047,42000000.0
2009-01-23 01:55:00,2.15303,2.1531,2.14979,2.15292,37000000.0
2009-01-23 02:00:00,2.14996,2.15367,2.14973,2.15367,36000000.0
2009-01-23 02:05:00,2.14992,2.15367,2.14942,2.14984,43000000.0
2009-01-23 02:10:00,2.14932,2.15307,2.14932,2.15217,45000000.0
2009-01-23 02:15:00,2.15068,2.1529,2.14884,2.15272,43000000.0
2009-01-23 02:20:00,2.152,2.15326,2.14877,2.15317,27000000.0
2009-01-23 02:25:00,2.15288,2.15305,2.14873,2.15246,66000000.0
2009-01-23 02:30:00,2.15292,2.15292,2.1475,2.15,62000000.0
2009-01-23 02:35:00,2.14601,2.15105,2.146,2.1495,44000000.0
2009-01-23 02:40:00,2.14573,2.15003,2.14529,2.14884,45000000.0
2009-01-23 02:45:00,2.14903,2.14966,2.14574,2.14966,43000000.0
2009-01-23 02:50:00,2.14881,2.14996,2.14594,2.14647,35000000.0
2009-01-23 02:55:00,2.14888,2.15059,2.14604,2.14985,66000000.0
2009-01-23 03:00:00,2.15105,2.15107,2.14636,2.14965,80000000.0
2009-01-23 03:05:00,2.14582,2.14994,2.14412,2.14559,43000000.0
2009-01-23 03:10:00,2.14817,2.15082,2.1448,2.1448,56000000.0
2009-01-23 03:15:00,2.14733,2.14835,2.1449,2.14792,23000000.0
2009-01-23 03:20:00,2.14847,2.14859,2.14456,2.1449,45000000.0
2009-01-23 03:25:00,2.14477,2.14875,2.14439,2.14875,40000000.0
2009-01-23 03:30:00,2.14897,2.14907,2.14511,2.14511,33000000.0
2009-01-23 03:35:00,2.14525,2.1497,2.14524,2.14836,52000000.0
2009-01-23 03:40:00,2.14574,2.14984,2.14505,2.14617,44000000.0
2009-01-23 03:45:00,2.1497,2.15072,2.14569,2.15072,47000000.0
2009-01-23 03:50:00,2.14813,2.15088,2.14575,2.14983,40000000.0
2009-01-23 03:55:00,2.14548,2.14888,2.14486,2.14823,41000000.0
2009-01-23 04:00:00,2.14824,2.14824,2.14281,2.14377,45000000.0
2009-01-23 04:05:00,2.14292,2.14685,2.14288,2.1461,47000000.0
2009-01-23 04:10:00,2.14573,2.14755,2.143,2.1447,46000000.0
2009-01-23 04:15:00,2.14701,2.14786,2.14367,2.14786,40000000.0
2009-01-23 04:20:00,2.14527,2.14806,2.14341,2.14438,37000000.0
2009-01-23 04:25:00,2.14383,2.14754,2.14343,2.14754,43000000.0
2009-01-23 04:30:00,2.14678,2.14738,2.14385,2.14628,41000000.0
2009-01-23 04:35:00,2.14697,2.14708,2.14191,2.14252,29000000.0
2009-01-23 04:40:00,2.14513,2.14577,2.14103,2.14506,42000000.0
2009-01-23 04:45:00,2.14477,2.14593,2.14182,2.14518,43000000.0
2009-01-23 04:50:00,2.14203,2.14596,2.14071,2.14071,45000000.0
2009-01-23 04:55:00,2.14341,2.14505,2.14103,2.14505,44000000.0
2009-01-23 05:00:00,2.14519,2.14624,2.14129,2.14622,53000000.0
2009-01-23 05:05:00,2.14654,2.14654,2.14203,2.14632,47000000.0
2009-01-23 05:10:00,2.14396,2.14615,2.14228,2.14228,46000000.0
2009-01-23 05:15:00,2.14588,2.14588,2.14183,2.14526,48000000.0
2009-01-23 05:20:00,2.14304,2.14534,2.14117,2.14117,44000000.0
2009-01-23 05:25:00,2.14338,2.14418,2.13931,2.14026,43000000.0
2009-01-23 05:30:00,2.14356,2.14405,2.13994,2.1409,42000000.0
2009-01-23 05:35:00,2.14354,2.14433,2.13927,2.14141,42000000.0
2009-01-23 05:40:00,2.13862,2.14296,2.13853,2.14296,40000000.0
2009-01-23 05:45:00,2.14235,2.14308,2.13892,2.14241,40000000.0
2009-01-23 05:50:00,2.14153,2.14297,2.13782,2.14152,38000000.0
2009-01-23 05:55:00,2.14076,2.14178,2.1386,2.13949,44000000.0
2009-01-23 06:00:00,2.14265,2.14265,2.13702,2.13785,40000000.0
2009-01-23 06:05:00,2.14124,2.14129,2.13678,2.14014,38000000.0
2009-01-23 06:10:00,2.1379,2.14158,2.13732,2.14158,43000000.0
2009-01-23 06:15:00,2.14102,2.14189,2.13658,2.13776,45000000.0
2009-01-23 06:20:00,2.14112,2.14112,2.1359,2.13597,48000000.0
2009-01-23 06:25:00,2.13963,2.13963,2.13543,2.13634,45000000.0
2009-01-23 06:30:00,2.1368,2.13954,2.13571,2.1361,52000000.0
2009-01-23 06:35:00,2.13932,2.13963,2.13566,2.13658,47000000.0
2009-01-23 06:40:00,2.13997,2.13997,2.13539,2.13668,49000000.0
2009-01-23 06:45:00,2.13906,2.14061,2.13541,2.13541,46000000.0
2009-01-23 06:50:00,2.13548,2.14009,2.13548,2.13598,42000000.0
2009-01-23 06:55:00,2.13607,2.14063,2.13607,2.14049,45000000.0
2009-01-23 07:00:00,2.14001,2.14131,2.13643,2.13906,42000000.0
2009-01-23 07:05:00,2.14021,2.14222,2.13639,2.14222,46000000.0
2009-01-23 07:10:00,2.14276,2.14379,2.13971,2.14301,42000000.0
2009-01-23 07:15:00,2.14356,2.14387,2.13955,2.14348,40000000.0
2009-01-23 07:20:00,2.139,2.14323,2.13871,2.14323,44000000.0
2009-01-23 07:25:00,2.14237,2.14391,2.13975,2.14042,45000000.0
2009-01-23 07:30:00,2.14353,2.14447,2.13978,2.14447,35000000.0
2009-01-23 07:35:00,2.14337,2.14354,2.13964,2.14326,44000000.0
2009-01-23 07:40:00,2.14008,2.1433,2.13927,2.14249,44000000.0
2009-01-23 07:45:00,2.14202,2.14268,2.1385,2.14019,39000000.0
2009-01-23 07:50:00,2.1393,2.14365,2.13898,2.14345,42000000.0
2009-01-23 07:55:00,2.14238,2.14427,2.13992,2.14427,40000000.0
2009-01-23 08:00:00,2.14356,2.14383,2.13949,2.14054,41000000.0
2009-01-23 08:05:00,2.1408,2.14373,2.13817,2.13836,36000000.0
2009-01-23 08:10:00,2.13947,2.14326,2.13841,2.14238,46000000.0
2009-01-23 08:15:00,2.13828,2.14157,2.13702,2.13824,47000000.0
2009-01-23 08:20:00,2.14055,2.14175,2.13772,2.14174,41000000.0
2009-01-23 08:25:00,2.13792,2.14234,2.13792,2.14029,44000000.0
2009-01-23 08:30:00,2.13899,2.14169,2.13744,2.13914,45000000.0
2009-01-23 08:35:00,2.13843,2.14428,2.13843,2.14081,50000000.0
2009-01-23 08:40:00,2.14466,2.14487,2.14068,2.14477,47000000.0
2009-01-23 08:45:00,2.14409,2.14409,2.13859,2.14116,47000000.0
2009-01-23 08:50:00,2.1417,2.14234,2.13731,2.14234,46000000.0
2009-01-23 08:55:00,2.14238,2.1431,2.13883,2.13883,47000000.0
2009-01-23 09:00:00,2.14201,2.1439,2.1387,2.1439,41000000.0
2009-01-23 09:05:00,2.14308,2.14595,2.14061,2.14061,45000000.0
2009-01-23 09:10:00,2.14035,2.14683,2.13957,2.13957,43000000.0
2009-01-23 09:15:00,2.14235,2.14299,2.13757,2.1421,45000000.0
2009-01-23 09:20:00,2.13792,2.14297,2.13719,2.14239,42000000.0
2009-01-23 09:25:00,2.14225,2.14702,2.13885,2.14267,44000000.0
2009-01-23 09:30:00,2.14616,2.14819,2.14197,2.14205,47000000.0
2009-01-23 09:35:00,2.14682,2.14966,2.14214,2.14725,44000000.0
2009-01-23 09:40:00,2.1442,2.14892,2.14179,2.14224,42000000.0
2009-01-23 09:45:00,2.14486,2.14666,2.14154,2.14601,43000000.0
2009-01-23 09:50:00,2.147,2.14733,2.14167,2.14733,42000000.0
2009-01-23 09:55:00,2.14568,2.14821,2.1412,2.14411,42000000.0
2009-01-23 10:00:00,2.14591,2.14749,2.14004,2.14344,43000000.0
2009-01-23 10:05:00,2.14077,2.14554,2.14003,2.14554,45000000.0
2009-01-23 10:10:00,2.14198,2.14579,2.13713,2.14078,54000000.0
2009-01-23 10:15:00,2.1415,2.14442,2.13682,2.14308,38000000.0
2009-01-23 10:20:00,2.14441,2.14444,2.1399,2.14214,43000000.0
2009-01-23 10:25:00,2.1408,2.14544,2.13984,2.14052,36000000.0
2009-01-23 10:30:00,2.14479,2.14639,2.13975,2.14639,45000000.0
2009-01-23 10:35:00,2.14694,2.14694,2.14228,2.14361,45000000.0
2009-01-23 10:40:00,2.14374,2.14659,2.14238,2.14534,42000000.0
2009-01-23 10:45:00,2.1438,2.1452,2.14056,2.14319,49000000.0
2009-01-23 10:50:00,2.1426,2.14463,2.14014,2.14283,43000000.0
2009-01-23 10:55:00,2.14289,2.14513,2.14195,2.14422,42000000.0
2009-01-23 11:00:00,2.1439,2.14452,2.14261,2.14313,41000000.0
2009-01-23 11:05:00,2.14283,2.14366,2.14141,2.14299,46000000.0
2009-01-23 11:10:00,2.14285,2.14688,2.14215,2.14519,41000000.0
2009-01-23 11:15:00,2.14512,2.1458,2.14396,2.14471,45000000.0
2009-01-23 11:20:00,2.14394,2.14543,2.14346,2.14412,37000000.0
2009-01-23 11:25:00,2.14361,2.14609,2.14354,2.14514,45000000.0
2009-01-23 11:30:00,2.14484,2.14706,2.14344,2.14501,38000000.0
2009-01-23 11:35:00,2.14654,2.14817,2.14519,2.14817,51000000.0
2009-01-23 11:40:00,2.14851,2.14966,2.14278,2.1446,45000000.0
2009-01-23 11:45:00,2.14577,2.14794,2.14297,2.14655,48000000.0
2009-01-23 11:50:00,2.14753,2.14987,2.14361,2.14361,48000000.0
2009-01-23 11:55:00,2.14449,2.1512,2.14449,2.14978,35000000.0
2009-01-23 12:00:00,2.14899,2.14981,2.14629,2.14773,40000000.0
2009-01-23 12:05:00,2.14836,2.14852,2.1465,2.14658,48000000.0
2009-01-23 12:10:00,2.14716,2.14842,2.14569,2.14736,40000000.0
2009-01-23 12:15:00,2.14765,2.15025,2.14638,2.14928,46000000.0
2009-01-23 12:20:00,2.14912,2.15014,2.14726,2.1487,47000000.0
2009-01-23 12:25:00,2.14744,2.14879,2.14619,2.14821,46000000.0
2009-01-23 12:30:00,2.1485,2.15014,2.14775,2.149,49000000.0
2009-01-23 12:35:00,2.15044,2.15215,2.14929,2.15004,41000000.0
2009-01-23 12:40:00,2.15054,2.15054,2.14802,2.15,42000000.0
2009-01-23 12:45:00,2.14908,2.15009,2.14788,2.14909,47000000.0
2009-01-23 12:50:00,2.15025,2.154,2.14922,2.15334,46000000.0
2009-01-23 12:55:00,2.15331,2.15569,2.15299,2.15418,44000000.0
2009-01-23 13:00:00,2.1543,2.15448,2.15121,2.15206,42000000.0
2009-01-23 13:05:00,2.15231,2.15389,2.15095,2.15118,42000000.0
2009-01-23 13:10:00,2.15183,2.15311,2.15045,2.15061,50000000.0
2009-01-23 13:15:00,2.15066,2.15141,2.14799,2.15102,45000000.0
2009-01-23 13:20:00,2.151,2.15199,2.1468,2.14943,45000000.0
2009-01-23 13:25:00,2.14835,2.1488,2.14692,2.14815,46000000.0
2009-01-23 13:30:00,2.14825,2.14825,2.14478,2.14612,38000000.0
2009-01-23 13:35:00,2.1454,2.15033,2.1447,2.14932,43000000.0
2009-01-23 13:40:00,2.15052,2.15127,2.14984,2.15032,44000000.0
2009-01-23 13:45:00,2.15025,2.15415,2.15018,2.15324,51000000.0
2009-01-23 13:50:00,2.15356,2.15369,2.15082,2.15144,47000000.0
2009-01-23 13:55:00,2.15111,2.15382,2.14937,2.15032,42000000.0
2009-01-23 14:00:00,2.14954,2.14954,2.14584,2.14616,46000000.0
2009-01-23 14:05:00,2.14711,2.14892,2.14615,2.14847,45000000.0
2009-01-23 14:10:00,2.14905,2.15134,2.14868,2.15134,46000000.0
2009-01-23 14:15:00,2.15132,2.15237,2.14846,2.14846,45000000.0
2009-01-23 14:20:00,2.14846,2.15032,2.14781,2.14917,42000000.0
2009-01-23 14:25:00,2.15012,2.15118,2.14868,2.15001,43000000.0
2009-01-23 14:30:00,2.14977,2.15005,2.14426,2.14426,43000000.0
2009-01-23 14:35:00,2.14461,2.14799,2.14273,2.14799,42000000.0
2009-01-23 14:40:00,2.14696,2.15051,2.14637,2.15008,47000000.0
2009-01-23 14:45:00,2.15062,2.15088,2.14884,2.14905,47000000.0
2009-01-23 14:50:00,2.14958,2.1498,2.14608,2.1474,46000000.0
2009-01-23 14:55:00,2.14676,2.14813,2.14442,2.14482,43000000.0
2009-01-23 15:00:00,2.14519,2.14697,2.14336,2.14407,42000000.0
2009-01-23 15:05:00,2.14357,2.14477,2.14154,2.14311,44000000.0
2009-01-23 15:10:00,2.14203,2.14329,2.13913,2.14063,47000000.0
2009-01-23 15:15:00,2.14003,2.1419,2.13948,2.14072,46000000.0
2009-01-23 15:20:00,2.14157,2.14345,2.14031,2.14233,45000000.0
2009-01-23 15:25:00,2.14334,2.14652,2.14229,2.14602,46000000.0
2009-01-23 15:30:00,2.14735,2.14814,2.14202,2.14797,51000000.0
2009-01-23 15:35:00,2.14794,2.14909,2.14483,2.14811,42000000.0
2009-01-23 15:40:00,2.14637,2.14818,2.14374,2.14417,47000000.0
2009-01-23 15:45:00,2.14469,2.14478,2.1423,2.14304,40000000.0
2009-01-23 15:50:00,2.14363,2.14455,2.14284,2.14447,38000000.0
2009-01-23 15:55:00,2.14463,2.14731,2.14424,2.14575,40000000.0
2009-01-23 16:00:00,2.14684,2.14834,2.14509,2.14509,46000000.0
2009-01-23 16:05:00,2.14539,2.14611,2.14438,2.14526,46000000.0
2009-01-23 16:10:00,2.14497,2.14747,2.1437,2.14639,43000000.0
2009-01-23 16:15:00,2.14631,2.14805,2.14543,2.14609,50000000.0
2009-01-23 16:20:00,2.14591,2.15066,2.1457,2.15033,45000000.0
2009-01-23 16:25:00,2.15201,2.15224,2.14543,2.14886,42000000.0
2009-01-23 16:30:00,2.14769,2.15047,2.14764,2.14904,45000000.0
2009-01-23 16:35:00,2.14869,2.15114,2.14634,2.14771,47000000.0
2009-01-23 16:40:00,2.14674,2.14896,2.1458,2.14692,41000000.0
2009-01-23 16:45:00,2.14697,2.14832,2.14572,2.14621,46000000.0
2009-01-23 16:50:00,2.14672,2.14727,2.14355,2.1441,43000000.0
2009-01-23 16:55:00,2.14432,2.14536,2.14203,2.14372,43000000.0
2009-01-23 17:00:00,2.1428,2.14502,2.14165,2.14165,41000000.0
2009-01-23 17:05:00,2.14312,2.14704,2.14175,2.14645,39000000.0
2009-01-23 17:10:00,2.14643,2.14749,2.14391,2.14616,40000000.0
2009-01-23 17:15:00,2.14615,2.14635,2.14035,2.14035,41000000.0
2009-01-23 17:20:00,2.14127,2.14392,2.13828,2.13828,50000000.0
2009-01-23 17:25:00,2.13819,2.14018,2.13524,2.14018,51000000.0
2009-01-23 17:30:00,2.14022,2.14027,2.13771,2.13845,45000000.0
2009-01-23 17:35:00,2.13884,2.13983,2.13661,2.13661,39000000.0
2009-01-23 17:40:00,2.13862,2.14011,2.13591,2.13792,47000000.0
2009-01-23 17:45:00,2.13739,2.13795,2.13624,2.1368,41000000.0
2009-01-23 17:50:00,2.13581,2.13726,2.13371,2.13714,48000000.0
2009-01-23 17:55:00,2.13717,2.13717,2.12667,2.12843,48000000.0
2009-01-23 18:00:00,2.12752,2.13184,2.12752,2.13162,39000000.0
2009-01-23 18:05:00,2.13061,2.13484,2.13061,2.13338,40000000.0
2009-01-23 18:10:00,2.13208,2.13326,2.12909,2.13077,50000000.0
2009-01-23 18:15:00,2.13252,2.13384,2.13003,2.13009,46000000.0
2009-01-23 18:20:00,2.13175,2.13318,2.13001,2.13221,40000000.0
2009-01-23 18:25:00,2.13313,2.13565,2.13198,2.13552,41000000.0
2009-01-23 18:30:00,2.13475,2.13609,2.1321,2.1321,41000000.0
2009-01-23 18:35:00,2.13237,2.13389,2.13156,2.13246,37000000.0
2009-01-23 18:40:00,2.13332,2.13478,2.13228,2.1338,44000000.0
2009-01-23 18:45:00,2.13463,2.14105,2.13463,2.13933,40000000.0
2009-01-23 18:50:00,2.1401,2.14235,2.13858,2.14235,44000000.0
2009-01-23 18:55:00,2.14236,2.14328,2.13801,2.13995,42000000.0
2009-01-23 19:00:00,2.14016,2.14194,2.14002,2.14194,40000000.0
2009-01-23 19:05:00,2.14165,2.14364,2.13981,2.13994,46000000.0
2009-01-23 19:10:00,2.14146,2.14444,2.14052,2.14444,44000000.0
2009-01-23 19:15:00,2.14334,2.14805,2.14328,2.14805,39000000.0
2009-01-23 19:20:00,2.14791,2.15145,2.14655,2.14908,36000000.0
2009-01-23 19:25:00,2.1484,2.15078,2.14661,2.14852,47000000.0
2009-01-23 19:30:00,2.14833,2.14949,2.14668,2.14869,41000000.0
2009-01-23 19:35:00,2.14834,2.15037,2.14637,2.14637,41000000.0
2009-01-23 19:40:00,2.14514,2.15537,2.14465,2.15377,41000000.0
2009-01-23 19:45:00,2.15281,2.15782,2.15205,2.1539,77000000.0
2009-01-23 19:50:00,2.15743,2.15894,2.15317,2.15317,102000000.0
2009-01-23 19:55:00,2.15313,2.16154,2.15313,2.15882,72000000.0
2009-01-23 20:00:00,2.16151,2.16151,2.15551,2.15979,78000000.0
2009-01-23 20:05:00,2.1595,2.15954,2.15327,2.15601,78000000.0
2009-01-23 20:10:00,2.15957,2.16216,2.15294,2.15552,46000000.0
2009-01-23 20:15:00,2.15537,2.15801,2.15185,2.15533,64000000.0
2009-01-23 20:20:00,2.15881,2.15945,2.15468,2.15945,116000000.0
2009-01-23 20:25:00,2.15567,2.16249,2.15567,2.15997,92000000.0
2009-01-23 20:30:00,2.16012,2.16529,2.15771,2.16394,70000000.0
2009-01-23 20:35:00,2.16426,2.16506,2.15832,2.15834,91000000.0
2009-01-23 20:40:00,2.15818,2.16543,2.15818,2.1616,60000000.0
2009-01-23 20:45:00,2.16634,2.16643,2.16122,2.16429,81000000.0
2009-01-23 20:50:00,2.16429,2.17048,2.16188,2.16815,61000000.0
2009-01-23 20:55:00,2.16773,2.16773,2.15971,2.16343,63000000.0
2009-01-23 21:00:00,2.16348,2.17486,2.16228,2.16448,65000000.0
2009-01-23 21:05:00,2.16838,2.18682,2.16838,2.1867,44000000.0
2009-01-23 21:10:00,2.18411,2.18411,2.16458,2.16812,39000000.0
2009-01-23 21:15:00,2.16803,2.16978,2.16134,2.16665,46000000.0
2009-01-23 21:20:00,2.16747,2.17108,2.16678,2.17108,43000000.0
2009-01-23 21:25:00,2.16958,2.17089,2.16238,2.16351,44000000.0
2009-01-23 21:30:00,2.16422,2.16713,2.16117,2.16569,45000000.0
2009-01-23 21:35:00,2.16565,2.16854,2.16382,2.16749,39000000.0
2009-01-23 21:40:00,2.16458,2.16732,2.16419,2.16559,44000000.0
2009-01-23 21:45:00,2.16868,2.16868,2.16464,2.1673,43000000.0
2009-01-23 21:50:00,2.16621,2.16684,2.16384,2.16424,43000000.0
2009-01-23 21:55:00,2.16538,2.16693,2.16384,2.16693,46000000.0
2009-01-23 22:00:00,2.16712,2.16828,2.16397,2.1667,54000000.0
2009-01-23 22:05:00,2.16875,2.1688,2.16332,2.16518,86000000.0
2009-01-23 22:10:00,2.16543,2.16806,2.16537,2.16794,53000000.0
2009-01-23 22:15:00,2.16779,2.16941,2.16632,2.16844,78000000.0
2009-01-23 22:20:00,2.16718,2.1694,2.16581,2.16588,57000000.0
2009-01-23 22:25:00,2.16625,2.16805,2.16513,2.16513,59000000.0
2009-01-23 22:30:00,2.16662,2.16756,2.16312,2.16496,94000000.0
2009-01-23 22:35:00,2.16371,2.16589,2.16346,2.16553,46000000.0
2009-01-23 22:40:00,2.16557,2.16601,2.16425,2.16598,46000000.0
2009-01-23 22:45:00,2.16745,2.16745,2.16476,2.16729,35000000.0
2009-01-23 22:50:00,2.16574,2.16774,2.16551,2.16616,57000000.0
2009-01-23 22:55:00,2.16547,2.16737,2.16403,2.16437,42000000.0
2009-01-23 23:00:00,2.16556,2.1668,2.16407,2.16649,43000000.0
2009-01-23 23:05:00,2.1651,2.16652,2.16428,2.16573,42000000.0
2009-01-23 23:10:00,2.16546,2.16704,2.16397,2.16694,42000000.0
2009-01-23 23:15:00,2.16583,2.16754,2.16454,2.16666,35000000.0
2009-01-23 23:20:00,2.16582,2.16755,2.16426,2.16746,47000000.0
2009-01-23 23:25:00,2.16563,2.1676,2.16492,2.16552,40000000.0
2009-01-23 23:30:00,2.16778,2.16778,2.16363,2.16471,48000000.0
2009-01-23 23:35:00,2.16478,2.16484,2.16281,2.1646,41000000.0
2009-01-23 23:40:00,2.16457,2.16538,2.16191,2.16512,41000000.0
2009-01-23 23:45:00,2.16578,2.16578,2.16261,2.16438,42000000.0
2009-01-23 23:50:00,2.1625,2.16438,2.16239,2.1635,44000000.0
2009-01-23 23:55:00,2.16262,2.16371,2.16013,2.16371,41000000.0
2009-01-26 00:00:00,2.16348,2.16348,2.15143,2.1519,44000000.0
2009-01-26 00:05:00,2.15195,2.15195,2.15195,2.15195,1000000.0
2009-01-26 00:10:00,2.15213,2.15253,2.15193,2.15216,43000000.0
2009-01-26 00:15:00,2.16466,2.16467,2.15223,2.15224,26000000.0
2009-01-26 00:20:00,2.1519,2.15221,2.15174,2.15193,34000000.0
2009-01-26 00:25:00,2.15183,2.15196,2.15152,2.15162,9000000.0
2009-01-26 00:30:00,2.16291,2.16291,2.15126,2.15161,31000000.0
2009-01-26 00:35:00,2.15134,2.15134,2.14713,2.14798,35000000.0
2009-01-26 00:40:00,2.14804,2.14832,2.14597,2.14676,38000000.0
2009-01-26 00:45:00,2.15812,2.15812,2.15079,2.15233,49000000.0
2009-01-26 00:50:00,2.15223,2.15272,2.15178,2.15178,35000000.0
2009-01-26 00:55:00,2.15232,2.15242,2.15022,2.15065,37000000.0
2009-01-26 01:00:00,2.15587,2.15587,2.14904,2.14939,43000000.0
2009-01-26 01:05:00,2.14928,2.14978,2.1483,2.14862,43000000.0
2009-01-26 01:10:00,2.14871,2.14882,2.14567,2.14703,44000000.0
2009-01-26 01:15:00,2.15223,2.15223,2.14691,2.14691,40000000.0
2009-01-26 01:20:00,2.14734,2.14766,2.14403,2.14424,43000000.0
2009-01-26 01:25:00,2.14475,2.14528,2.14441,2.14441,45000000.0
2009-01-26 01:30:00,2.15053,2.15053,2.14376,2.14439,50000000.0
2009-01-26 01:35:00,2.14422,2.14589,2.14402,2.14531,45000000.0
2009-01-26 01:40:00,2.14564,2.14785,2.14548,2.14785,35000000.0
2009-01-26 01:45:00,2.15253,2.15253,2.14,2.14588,37000000.0
2009-01-26 01:50:00,2.14555,2.14628,2.14502,2.14535,42000000.0
2009-01-26 01:55:00,2.14529,2.14712,2.14516,2.14665,37000000.0
2009-01-26 02:00:00,2.14664,2.1474,2.14662,2.147,37000000.0
2009-01-26 02:05:00,2.14689,2.14689,2.14322,2.14344,42000000.0
2009-01-26 02:10:00,2.1439,2.14436,2.14332,2.14381,33000000.0
2009-01-26 02:15:00,2.14957,2.14957,2.14398,2.14491,30000000.0
2009-01-26 02:20:00,2.14495,2.14598,2.14495,2.14528,45000000.0
2009-01-26 02:25:00,2.14551,2.14746,2.14511,2.14746,50000000.0
2009-01-26 02:30:00,2.15208,2.15208,2.14588,2.14687,45000000.0
2009-01-26 02:35:00,2.14647,2.14706,2.14639,2.14706,23000000.0
2009-01-26 02:40:00,2.14713,2.14769,2.14701,2.14751,40000000.0
2009-01-26 02:45:00,2.15308,2.15308,2.14653,2.14664,34000000.0
2009-01-26 02:50:00,2.14702,2.14703,2.1459,2.1459,43000000.0
2009-01-26 02:55:00,2.14643,2.14653,2.14306,2.14375,43000000.0
2009-01-26 03:00:00,2.14877,2.14877,2.14212,2.14294,37000000.0
2009-01-26 03:05:00,2.14253,2.14407,2.14253,2.1435,22000000.0
2009-01-26 03:10:00,2.14339,2.1452,2.14339,2.1451,43000000.0
2009-01-26 03:15:00,2.15084,2.15084,2.14239,2.14262,44000000.0
2009-01-26 03:20:00,2.14196,2.14235,2.1409,2.14227,42000000.0
2009-01-26 03:25:00,2.14225,2.14306,2.14195,2.14289,39000000.0
2009-01-26 03:30:00,2.14746,2.14746,2.14183,2.1421,36000000.0
2009-01-26 03:35:00,2.14187,2.14298,2.14166,2.14273,39000000.0
2009-01-26 03:40:00,2.14244,2.14265,2.14161,2.14207,44000000.0
2009-01-26 03:45:00,2.14773,2.14773,2.14168,2.14266,43000000.0
2009-01-26 03:50:00,2.14244,2.14368,2.14243,2.14359,31000000.0
2009-01-26 03:55:00,2.14376,2.14399,2.14338,2.14385,44000000.0
2009-01-26 04:00:00,2.14912,2.14912,2.14277,2.14311,34000000.0
2009-01-26 04:05:00,2.14282,2.14426,2.14246,2.14407,44000000.0
2009-01-26 04:10:00,2.14411,2.14424,2.14329,2.14396,42000000.0
2009-01-26 04:15:00,2.14934,2.14934,2.14365,2.14389,41000000.0
2009-01-26 04:20:00,2.14391,2.14587,2.14383,2.14575,41000000.0
2009-01-26 04:25:00,2.14545,2.14646,2.14543,2.14615,48000000.0
2009-01-26 04:30:00,2.15099,2.15099,2.14638,2.14778,40000000.0
2009-01-26 04:35:00,2.14757,2.14949,2.14757,2.14861,43000000.0
2009-01-26 04:40:00,2.14845,2.1485,2.14796,2.14796,33000000.0
2009-01-26 04:45:00,2.15357,2.15357,2.14735,2.14797,42000000.0
2009-01-26 04:50:00,2.14833,2.14833,2.14807,2.14807,8000000.0
2009-01-26 04:55:00,2.15099,2.15359,2.14896,2.15359,43000000.0
2009-01-26 05:00:00,2.15624,2.15624,2.15377,2.15398,42000000.0
2009-01-26 05:05:00,2.15396,2.15663,2.15396,2.15524,57000000.0
2009-01-26 05:10:00,2.15513,2.15534,2.15349,2.15484,29000000.0
2009-01-26 05:15:00,2.15587,2.15587,2.15446,2.15466,35000000.0
2009-01-26 05:20:00,2.15455,2.15466,2.15378,2.15419,46000000.0
2009-01-26 05:25:00,2.1538,2.15487,2.15336,2.15482,94000000.0
2009-01-26 05:30:00,2.15605,2.15796,2.15508,2.15796,59000000.0
2009-01-26 05:35:00,2.15789,2.1588,2.15789,2.15842,57000000.0
2009-01-26 05:40:00,2.15842,2.15852,2.15699,2.15834,78000000.0
2009-01-26 05:45:00,2.15797,2.15808,2.15715,2.15715,53000000.0
2009-01-26 05:50:00,2.15691,2.15746,2.15624,2.15745,86000000.0
2009-01-26 05:55:00,2.15768,2.15901,2.1576,2.15886,54000000.0
2009-01-26 06:00:00,2.1601,2.1601,2.15635,2.15876,46000000.0
2009-01-26 06:05:00,2.15876,2.15876,2.1582,2.15821,17000000.0
2009-01-26 06:10:00,2.15892,2.15964,2.15878,2.15954,43000000.0
2009-01-26 06:15:00,2.1604,2.1604,2.15842,2.15867,44000000.0
2009-01-26 06:20:00,2.15894,2.15931,2.15552,2.15552,39000000.0
2009-01-26 06:25:00,2.15527,2.15647,2.15527,2.15635,41000000.0
2009-01-26 06:30:00,2.15745,2.15745,2.15625,2.15674,39000000.0
2009-01-26 06:35:00,2.157,2.15779,2.157,2.15759,27000000.0
2009-01-26 06:40:00,2.15753,2.1593,2.15742,2.15888,41000000.0
2009-01-26 06:45:00,2.1603,2.1603,2.15845,2.15916,39000000.0
2009-01-26 06:50:00,2.15926,2.16129,2.15926,2.16108,44000000.0
2009-01-26 06:55:00,2.16086,2.16112,2.15844,2.15982,65000000.0
2009-01-26 07:00:00,2.16109,2.16109,2.15853,2.15885,56000000.0
2009-01-26 07:05:00,2.15875,2.16055,2.15838,2.16042,61000000.0
2009-01-26 07:10:00,2.16045,2.16046,2.15831,2.15888,81000000.0
2009-01-26 07:15:00,2.1599,2.1599,2.1576,2.15828,60000000.0
2009-01-26 07:20:00,2.15809,2.15951,2.15719,2.15833,91000000.0
2009-01-26 07:25:00,2.15787,2.15877,2.15773,2.15852,70000000.0
2009-01-26 07:30:00,2.15827,2.16153,2.15798,2.15855,92000000.0
2009-01-26 07:35:00,2.15834,2.1587,2.1553,2.15601,116000000.0
2009-01-26 07:40:00,2.1566,2.15939,2.15648,2.15794,64000000.0
2009-01-26 07:45:00,2.16065,2.16065,2.1537,2.15542,46000000.0
2009-01-26 07:50:00,2.15528,2.1558,2.15395,2.15395,78000000.0
2009-01-26 07:55:00,2.15391,2.15568,2.15387,2.15558,78000000.0
2009-01-26 08:00:00,2.15849,2.15849,2.15411,2.15466,72000000.0
2009-01-26 08:05:00,2.15474,2.1549,2.15212,2.15416,102000000.0
2009-01-26 08:10:00,2.15413,2.15413,2.15157,2.15172,77000000.0
2009-01-26 08:15:00,2.15418,2.1542,2.15157,2.1542,41000000.0
2009-01-26 08:20:00,2.15465,2.15534,2.15346,2.15355,41000000.0
2009-01-26 08:25:00,2.15467,2.15775,2.15425,2.15609,41000000.0
2009-01-26 08:30:00,2.15883,2.15883,2.1517,2.15506,47000000.0
2009-01-26 08:35:00,2.15547,2.15622,2.15475,2.15622,36000000.0
2009-01-26 08:40:00,2.15619,2.15802,2.15454,2.15767,39000000.0
2009-01-26 08:45:00,2.16079,2.16079,2.15727,2.15786,44000000.0
2009-01-26 08:50:00,2.15766,2.15778,2.15322,2.15468,46000000.0
2009-01-26 08:55:00,2.15456,2.15555,2.15368,2.15368,40000000.0
2009-01-26 09:00:00,2.15651,2.15651,2.15163,2.15256,42000000.0
2009-01-26 09:05:00,2.1521,2.15356,2.15158,2.1521,44000000.0
2009-01-26 09:10:00,2.15177,2.15177,2.14824,2.14824,40000000.0
2009-01-26 09:15:00,2.15069,2.15069,2.14565,2.14717,44000000.0
2009-01-26 09:20:00,2.14667,2.14667,2.14457,2.14602,37000000.0
2009-01-26 09:25:00,2.14655,2.14752,2.14486,2.1466,41000000.0
2009-01-26 09:30:00,2.14889,2.14889,2.1463,2.14655,41000000.0
2009-01-26 09:35:00,2.14702,2.14847,2.14675,2.14675,40000000.0
2009-01-26 09:40:00,2.14665,2.14679,2.1445,2.14614,46000000.0
2009-01-26 09:45:00,2.14926,2.14926,2.14541,2.14568,50000000.0
2009-01-26 09:50:00,2.14604,2.14713,2.14604,2.1464,40000000.0
2009-01-26 09:55:00,2.14629,2.14638,2.14434,2.14484,39000000.0
2009-01-26 10:00:00,2.1474,2.1474,2.14267,2.1467,48000000.0
2009-01-26 10:05:00,2.14661,2.1508,2.14657,2.14989,48000000.0
2009-01-26 10:10:00,2.15071,2.15401,2.15071,2.15318,41000000.0
2009-01-26 10:15:00,2.15253,2.15305,2.1513,2.15142,47000000.0
2009-01-26 10:20:00,2.15117,2.15192,2.15014,2.15014,39000000.0
2009-01-26 10:25:00,2.14969,2.14985,2.14789,2.14985,45000000.0
2009-01-26 10:30:00,2.15003,2.15058,2.14929,2.15028,51000000.0
2009-01-26 10:35:00,2.15063,2.15267,2.15034,2.15232,50000000.0
2009-01-26 10:40:00,2.15236,2.15662,2.15224,2.15556,41000000.0
2009-01-26 10:45:00,2.15225,2.15884,2.15225,2.15705,40000000.0
2009-01-26 10:50:00,2.1567,2.15719,2.15603,2.15642,39000000.0
2009-01-26 10:55:00,2.1564,2.15657,2.14962,2.14962,41000000.0
2009-01-26 11:00:00,2.15507,2.15518,2.14855,2.14915,43000000.0
2009-01-26 11:05:00,2.15265,2.15378,2.14714,2.14714,43000000.0
2009-01-26 11:10:00,2.15222,2.15418,2.14686,2.15366,46000000.0
2009-01-26 11:15:00,2.14709,2.15469,2.14646,2.15339,41000000.0
2009-01-26 11:20:00,2.1468,2.15384,2.14612,2.14612,47000000.0
2009-01-26 11:25:00,2.14491,2.15188,2.143,2.14306,45000000.0
2009-01-26 11:30:00,2.14327,2.15178,2.1428,2.14368,42000000.0
2009-01-26 11:35:00,2.145,2.1518,2.14266,2.14521,45000000.0
2009-01-26 11:40:00,2.15194,2.15197,2.14216,2.14216,50000000.0
2009-01-26 11:45:00,2.14266,2.15209,2.14051,2.14107,43000000.0
2009-01-26 11:50:00,2.14109,2.15188,2.13814,2.15188,46000000.0
2009-01-26 11:55:00,2.14234,2.15146,2.13935,2.14126,46000000.0
2009-01-26 12:00:00,2.14211,2.15316,2.13928,2.15234,40000000.0
2009-01-26 12:05:00,2.15073,2.1538,2.13843,2.13843,38000000.0
2009-01-26 12:10:00,2.14199,2.15211,2.13686,2.13738,40000000.0
2009-01-26 12:15:00,2.15246,2.15251,2.13698,2.13979,47000000.0
2009-01-26 12:20:00,2.14328,2.15236,2.14028,2.14081,42000000.0
2009-01-26 12:25:00,2.15334,2.15387,2.13613,2.15076,51000000.0
2009-01-26 12:30:00,2.13933,2.15368,2.13924,2.15185,46000000.0
2009-01-26 12:35:00,2.14148,2.15225,2.13458,2.13798,45000000.0
2009-01-26 12:40:00,2.13598,2.15724,2.13459,2.15488,46000000.0
2009-01-26 12:45:00,2.1337,2.15497,2.1337,2.13577,47000000.0
2009-01-26 12:50:00,2.13377,2.13463,2.12776,2.1278,44000000.0
2009-01-26 12:55:00,2.13177,2.1321,2.12798,2.12968,42000000.0
2009-01-26 13:00:00,2.12831,2.13227,2.12729,2.12799,43000000.0
2009-01-26 13:05:00,2.12907,2.1335,2.12818,2.1326,46000000.0
2009-01-26 13:10:00,2.12986,2.13332,2.12787,2.12918,47000000.0
2009-01-26 13:15:00,2.13251,2.13473,2.12879,2.13097,47000000.0
2009-01-26 13:20:00,2.13131,2.13471,2.12856,2.12979,42000000.0
2009-01-26 13:25:00,2.13382,2.13411,2.12892,2.13283,43000000.0
2009-01-26 13:30:00,2.13287,2.13462,2.12978,2.13047,43000000.0
2009-01-26 13:35:00,2.13456,2.13456,2.12938,2.12938,42000000.0
2009-01-26 13:40:00,2.13256,2.13353,2.12872,2.12909,45000000.0
2009-01-26 13:45:00,2.13011,2.13292,2.12785,2.13292,46000000.0
2009-01-26 13:50:00,2.13277,2.13513,2.13166,2.13245,45000000.0
2009-01-26 13:55:00,2.13407,2.13407,2.13116,2.13234,46000000.0
2009-01-26 14:00:00,2.13108,2.13303,2.13048,2.13297,42000000.0
2009-01-26 14:05:00,2.13212,2.13278,2.13008,2.13014,47000000.0
2009-01-26 14:10:00,2.13117,2.13154,2.12855,2.13005,51000000.0
2009-01-26 14:15:00,2.13031,2.13192,2.12642,2.12686,44000000.0
2009-01-26 14:20:00,2.12725,2.13029,2.12722,2.1281,43000000.0
2009-01-26 14:25:00,2.12793,2.12922,2.12513,2.12675,38000000.0
2009-01-26 14:30:00,2.12833,2.12989,2.12563,2.1279,46000000.0
2009-01-26 14:35:00,2.12959,2.13183,2.12721,2.13029,45000000.0
2009-01-26 14:40:00,2.13077,2.13189,2.12822,2.13175,45000000.0
2009-01-26 14:45:00,2.13134,2.13265,2.13015,2.13112,50000000.0
2009-01-26 14:50:00,2.13091,2.13411,2.13091,2.13248,42000000.0
2009-01-26 14:55:00,2.1325,2.13534,2.13199,2.13274,42000000.0
2009-01-26 15:00:00,2.13198,2.13302,2.13054,2.1323,44000000.0
2009-01-26 15:05:00,2.13179,2.13558,2.13076,2.13458,46000000.0
2009-01-26 15:10:00,2.13486,2.1355,2.13091,2.13251,47000000.0
2009-01-26 15:15:00,2.13148,2.13255,2.12913,2.12959,42000000.0
2009-01-26 15:20:00,2.12965,2.13042,2.12602,2.12634,41000000.0
2009-01-26 15:25:00,2.12813,2.12919,2.12589,2.12657,49000000.0
2009-01-26 15:30:00,2.12546,2.12748,2.1245,2.12536,46000000.0
2009-01-26 15:35:00,2.12596,2.127,2.12237,2.12613,47000000.0
2009-01-26 15:40:00,2.12775,2.13481,2.12731,2.13481,46000000.0
2009-01-26 15:45:00,2.13327,2.13471,2.1298,2.1298,40000000.0
2009-01-26 15:50:00,2.13138,2.13596,2.13004,2.13525,48000000.0
2009-01-26 15:55:00,2.13453,2.13696,2.13356,2.13572,40000000.0
2009-01-26 16:00:00,2.13407,2.13915,2.13407,2.13774,35000000.0
2009-01-26 16:05:00,2.13676,2.13862,2.13446,2.13446,48000000.0
2009-01-26 16:10:00,2.1344,2.13996,2.13047,2.13047,48000000.0
2009-01-26 16:15:00,2.12912,2.13304,2.12912,2.13304,45000000.0
2009-01-26 16:20:00,2.13142,2.13482,2.13086,2.13288,51000000.0
2009-01-26 16:25:00,2.13351,2.13449,2.13182,2.13438,38000000.0
2009-01-26 16:30:00,2.1344,2.13517,2.13087,2.1339,45000000.0
2009-01-26 16:35:00,2.13453,2.13525,2.13239,2.13525,37000000.0
2009-01-26 16:40:00,2.13453,2.13746,2.13435,2.13435,45000000.0
2009-01-26 16:45:00,2.1347,2.13665,2.1323,2.1328,41000000.0
2009-01-26 16:50:00,2.13305,2.13429,2.13212,2.13403,46000000.0
2009-01-26 16:55:00,2.13169,2.13432,2.13067,2.13206,41000000.0
2009-01-26 17:00:00,2.13268,2.13327,2.12867,2.12928,42000000.0
2009-01-26 17:05:00,2.12761,2.13024,2.12752,2.1287,43000000.0
2009-01-26 17:10:00,2.12915,2.13153,2.12634,2.13132,49000000.0
2009-01-26 17:15:00,2.13054,2.1328,2.12886,2.13097,42000000.0
2009-01-26 17:20:00,2.13105,2.13355,2.12989,2.13104,45000000.0
2009-01-26 17:25:00,2.12973,2.13174,2.12892,2.13041,45000000.0
2009-01-26 17:30:00,2.13004,2.13349,2.13001,2.13121,36000000.0
2009-01-26 17:35:00,2.13269,2.13294,2.13014,2.1309,43000000.0
2009-01-26 17:40:00,2.13034,2.13268,2.12903,2.1291,38000000.0
2009-01-26 17:45:00,2.12888,2.13197,2.12888,2.13159,54000000.0
2009-01-26 17:50:00,2.13181,2.13181,2.12808,2.12942,45000000.0
2009-01-26 17:55:00,2.12849,2.13155,2.12835,2.1315,43000000.0
2009-01-26 18:00:00,2.13073,2.13135,2.12711,2.12774,42000000.0
2009-01-26 18:05:00,2.12685,2.12966,2.12685,2.12859,42000000.0
2009-01-26 18:10:00,2.12842,2.12985,2.12659,2.12859,43000000.0
2009-01-26 18:15:00,2.12825,2.12968,2.12613,2.1281,42000000.0
2009-01-26 18:20:00,2.12908,2.13201,2.1286,2.13135,44000000.0
2009-01-26 18:25:00,2.13086,2.13334,2.13008,2.13115,47000000.0
2009-01-26 18:30:00,2.13163,2.13194,2.12939,2.13131,44000000.0
2009-01-26 18:35:00,2.13269,2.13413,2.12724,2.13107,42000000.0
2009-01-26 18:40:00,2.13182,2.13455,2.13158,2.13258,45000000.0
2009-01-26 18:45:00,2.13136,2.13504,2.13117,2.13475,43000000.0
2009-01-26 18:50:00,2.1334,2.13513,2.13211,2.1339,45000000.0
2009-01-26 18:55:00,2.134,2.13446,2.13131,2.13224,41000000.0
2009-01-26 19:00:00,2.13178,2.13654,2.13178,2.13431,47000000.0
2009-01-26 19:05:00,2.13385,2.13508,2.13289,2.13441,46000000.0
2009-01-26 19:10:00,2.13368,2.13401,2.1318,2.13305,47000000.0
2009-01-26 19:15:00,2.13354,2.13877,2.13354,2.13623,47000000.0
2009-01-26 19:20:00,2.13562,2.16251,2.13562,2.13656,50000000.0
2009-01-26 19:25:00,2.13926,2.14502,2.13875,2.13898,45000000.0
2009-01-26 19:30:00,2.13958,2.15224,2.13798,2.15224,44000000.0
2009-01-26 19:35:00,2.14975,2.15513,2.14683,2.15504,41000000.0
2009-01-26 19:40:00,2.15098,2.15483,2.1492,2.15103,47000000.0
2009-01-26 19:45:00,2.15037,2.15164,2.14596,2.15164,46000000.0
2009-01-26 19:50:00,2.14829,2.15241,2.14583,2.15228,36000000.0
2009-01-26 19:55:00,2.15022,2.15119,2.13979,2.14128,41000000.0
2009-01-26 20:00:00,2.14276,2.1437,2.13531,2.14045,40000000.0
2009-01-26 20:05:00,2.13933,2.14333,2.13679,2.14042,42000000.0
2009-01-26 20:10:00,2.14144,2.14476,2.1394,2.14002,39000000.0
2009-01-26 20:15:00,2.14188,2.14491,2.13816,2.14245,44000000.0
2009-01-26 20:20:00,2.14282,2.14367,2.13764,2.14172,44000000.0
2009-01-26 20:25:00,2.14203,2.14323,2.13848,2.1431,45000000.0
2009-01-26 20:30:00,2.14101,2.14328,2.13896,2.13929,45000000.0
2009-01-26 20:35:00,2.1435,2.14397,2.13921,2.13922,44000000.0
2009-01-26 20:40:00,2.14122,2.14687,2.14098,2.14285,40000000.0
2009-01-26 20:45:00,2.14644,2.14831,2.14333,2.14396,42000000.0
2009-01-26 20:50:00,2.14539,2.14887,2.14321,2.14415,46000000.0
2009-01-26 20:55:00,2.14566,2.15301,2.14566,2.15293,42000000.0
2009-01-26 21:00:00,2.1484,2.15252,2.14759,2.14866,45000000.0
2009-01-26 21:05:00,2.15213,2.15269,2.14495,2.14793,42000000.0
2009-01-26 21:10:00,2.14525,2.14999,2.14477,2.14774,46000000.0
2009-01-26 21:15:00,2.14632,2.14859,2.14404,2.14775,49000000.0
2009-01-26 21:20:00,2.14683,2.14876,2.14353,2.14595,47000000.0
2009-01-26 21:25:00,2.14314,2.14735,2.14314,2.14346,52000000.0
2009-01-26 21:30:00,2.14667,2.14858,2.14368,2.14572,45000000.0
2009-01-26 21:35:00,2.14953,2.14974,2.14255,2.1454,48000000.0
2009-01-26 21:40:00,2.14265,2.14685,2.14197,2.14592,45000000.0
2009-01-26 21:45:00,2.14409,2.1498,2.13998,2.1498,43000000.0
2009-01-26 21:50:00,2.15097,2.15111,2.14487,2.14601,38000000.0
2009-01-26 21:55:00,2.14418,2.14723,2.14132,2.14282,40000000.0
2009-01-26 22:00:00,2.14663,2.14939,2.14215,2.1426,44000000.0
2009-01-26 22:05:00,2.1427,2.14781,2.1427,2.14763,38000000.0
2009-01-26 22:10:00,2.14911,2.14922,2.14419,2.14827,40000000.0
2009-01-26 22:15:00,2.14812,2.1513,2.14607,2.14787,40000000.0
2009-01-26 22:20:00,2.15058,2.15225,2.14729,2.15225,42000000.0
2009-01-26 22:25:00,2.15242,2.15451,2.14823,2.15005,42000000.0
2009-01-26 22:30:00,2.15261,2.15408,2.14801,2.15097,38000000.0
2009-01-26 22:35:00,2.15091,2.15253,2.14767,2.15145,44000000.0
2009-01-26 22:40:00,2.14702,2.15329,2.14628,2.14977,48000000.0
2009-01-26 22:45:00,2.1463,2.1542,2.1462,2.15408,46000000.0
2009-01-26 22:50:00,2.15029,2.1535,2.14913,2.1535,47000000.0
2009-01-26 22:55:00,2.14956,2.15329,2.14729,2.14729,53000000.0
2009-01-26 23:00:00,2.14813,2.14984,2.14397,2.14771,44000000.0
2009-01-26 23:05:00,2.14348,2.14719,2.14241,2.14319,41000000.0
2009-01-26 23:10:00,2.1436,2.15071,2.14258,2.14805,43000000.0
2009-01-26 23:15:00,2.15086,2.15105,2.14283,2.14712,42000000.0
2009-01-26 23:20:00,2.14376,2.14696,2.14232,2.14611,40000000.0
2009-01-26 23:25:00,2.14345,2.14763,2.14322,2.14763,39000000.0
2009-01-26 23:30:00,2.13935,2.14841,2.13935,2.14417,43000000.0
2009-01-26 23:35:00,2.14732,2.14816,2.14379,2.14757,37000000.0
2009-01-26 23:40:00,2.14406,2.14828,2.14099,2.14182,40000000.0
2009-01-26 23:45:00,2.14348,2.14483,2.14081,2.14483,46000000.0
2009-01-26 23:50:00,2.14453,2.14577,2.14004,2.14225,40000000.0
2009-01-26 23:55:00,2.14615,2.14615,2.14174,2.14606,45000000.0
2009-01-27 00:00:00,2.1456,2.14652,2.14189,2.14652,38000000.0
2009-01-27 00:05:00,2.1425,2.14718,2.14205,2.14718,40000000.0
2009-01-27 00:10:00,2.14372,2.15333,2.14372,2.15225,47000000.0
2009-01-27 00:15:00,2.15182,2.15188,2.14763,2.15166,44000000.0
2009-01-27 00:20:00,2.14856,2.15224,2.14814,2.14987,52000000.0
2009-01-27 00:25:00,2.14978,2.14994,2.14814,2.1492,42000000.0
2009-01-27 00:30:00,2.15169,2.15169,2.1493,2.14958,40000000.0
2009-01-27 00:35:00,2.14943,2.14983,2.14915,2.14934,45000000.0
2009-01-27 00:40:00,2.14931,2.14931,2.14612,2.14626,30000000.0
2009-01-27 00:45:00,2.14889,2.14889,2.14626,2.14697,56000000.0
2009-01-27 00:50:00,2.14727,2.14742,2.14662,2.14679,33000000.0
2009-01-27 00:55:00,2.14655,2.14664,2.14543,2.14545,75000000.0
2009-01-27 01:00:00,2.14916,2.14916,2.14444,2.145,66000000.0
2009-01-27 01:05:00,2.1447,2.1447,2.14386,2.14394,46000000.0
2009-01-27 01:10:00,2.14392,2.14864,2.14284,2.14841,43000000.0
2009-01-27 01:15:00,2.151,2.151,2.14665,2.14665,34000000.0
2009-01-27 01:20:00,2.14668,2.1482,2.14668,2.1482,44000000.0
2009-01-27 01:25:00,2.1483,2.14867,2.14758,2.14865,62000000.0
2009-01-27 01:30:00,2.1523,2.1523,2.14855,2.14959,51000000.0
2009-01-27 01:35:00,2.14961,2.14989,2.14918,2.14934,48000000.0
2009-01-27 01:40:00,2.14941,2.15062,2.14911,2.15049,43000000.0
2009-01-27 01:45:00,2.1544,2.1544,2.1497,2.14991,45000000.0
2009-01-27 01:50:00,2.15004,2.15014,2.14874,2.14913,43000000.0
2009-01-27 01:55:00,2.14862,2.14915,2.14775,2.14805,36000000.0
2009-01-27 02:00:00,2.14695,2.14728,2.14607,2.14633,37000000.0
2009-01-27 02:05:00,2.14605,2.14641,2.14316,2.14316,42000000.0
2009-01-27 02:10:00,2.1439,2.14901,2.14332,2.14901,42000000.0
2009-01-27 02:15:00,2.14526,2.14544,2.14399,2.14449,36000000.0
2009-01-27 02:20:00,2.14456,2.14461,2.14257,2.14285,36000000.0
2009-01-27 02:25:00,2.14294,2.14337,2.14182,2.14235,50000000.0
2009-01-27 02:30:00,2.14559,2.14559,2.14185,2.1431,45000000.0
2009-01-27 02:35:00,2.14294,2.14411,2.14294,2.14351,39000000.0
2009-01-27 02:40:00,2.14314,2.14716,2.14314,2.14716,28000000.0
2009-01-27 02:45:00,2.14358,2.14535,2.14358,2.1453,39000000.0
2009-01-27 02:50:00,2.145,2.14537,2.14433,2.14433,38000000.0
2009-01-27 02:55:00,2.14469,2.14469,2.14276,2.14312,43000000.0
2009-01-27 03:00:00,2.14656,2.14656,2.14316,2.14333,23000000.0
2009-01-27 03:05:00,2.14251,2.14251,2.13775,2.13813,46000000.0
2009-01-27 03:10:00,2.13832,2.13832,2.13774,2.13777,23000000.0
2009-01-27 03:15:00,2.14139,2.14139,2.13539,2.13539,47000000.0
2009-01-27 03:20:00,2.13533,2.13552,2.13373,2.13412,42000000.0
2009-01-27 03:25:00,2.13403,2.1356,2.1337,2.135,39000000.0
2009-01-27 03:30:00,2.13853,2.13853,2.1347,2.13505,44000000.0
2009-01-27 03:35:00,2.13495,2.13644,2.13495,2.13638,40000000.0
2009-01-27 03:40:00,2.13646,2.1367,2.13623,2.13666,26000000.0
2009-01-27 03:45:00,2.13968,2.13968,2.13672,2.13766,43000000.0
2009-01-27 03:50:00,2.13746,2.13773,2.13691,2.13732,38000000.0
2009-01-27 03:55:00,2.13776,2.13922,2.13776,2.13864,44000000.0
2009-01-27 04:00:00,2.14204,2.14204,2.13787,2.13847,34000000.0
2009-01-27 04:05:00,2.13867,2.13897,2.1384,2.13884,27000000.0
2009-01-27 04:10:00,2.13883,2.13883,2.13842,2.13842,7000000.0
2009-01-27 04:15:00,2.14182,2.14182,2.13813,2.13838,41000000.0
2009-01-27 04:20:00,2.13856,2.1389,2.13827,2.13876,32000000.0
2009-01-27 04:25:00,2.1389,2.14079,2.13888,2.14079,48000000.0
2009-01-27 04:30:00,2.14454,2.14454,2.14076,2.14095,40000000.0
2009-01-27 04:35:00,2.1408,2.14129,2.13975,2.1412,44000000.0
2009-01-27 04:40:00,2.14153,2.14436,2.14153,2.14427,37000000.0
2009-01-27 04:45:00,2.1457,2.14704,2.14467,2.14467,46000000.0
2009-01-27 04:50:00,2.1442,2.14923,2.14366,2.14899,40000000.0
2009-01-27 04:55:00,2.14878,2.15155,2.14736,2.15155,43000000.0
2009-01-27 05:00:00,2.15419,2.15419,2.14853,2.15006,42000000.0
2009-01-27 05:05:00,2.1502,2.15151,2.15012,2.15096,57000000.0
2009-01-27 05:10:00,2.15077,2.1512,2.14859,2.14859,39000000.0
2009-01-27 05:15:00,2.14474,2.14846,2.14474,2.14845,43000000.0
2009-01-27 05:20:00,2.14869,2.15174,2.14836,2.15057,46000000.0
2009-01-27 05:25:00,2.15039,2.15077,2.14931,2.15036,94000000.0
2009-01-27 05:30:00,2.15447,2.15447,2.15058,2.1532,59000000.0
2009-01-27 05:35:00,2.153,2.15368,2.15286,2.15311,57000000.0
2009-01-27 05:40:00,2.15272,2.15272,2.15085,2.15159,78000000.0
2009-01-27 05:45:00,2.15593,2.15593,2.1504,2.1504,53000000.0
2009-01-27 05:50:00,2.15035,2.15036,2.14819,2.14904,86000000.0
2009-01-27 05:55:00,2.1491,2.15017,2.14864,2.14864,54000000.0
2009-01-27 06:00:00,2.14859,2.15049,2.14824,2.14993,46000000.0
2009-01-27 06:05:00,2.14995,2.15148,2.14932,2.15112,44000000.0
2009-01-27 06:10:00,2.15143,2.15184,2.1498,2.1498,43000000.0
2009-01-27 06:15:00,2.15285,2.15285,2.14846,2.149,44000000.0
2009-01-27 06:20:00,2.14922,2.14996,2.14896,2.14968,39000000.0
2009-01-27 06:25:00,2.14989,2.1508,2.14982,2.15001,41000000.0
2009-01-27 06:30:00,2.15328,2.15328,2.14943,2.14976,46000000.0
2009-01-27 06:35:00,2.14998,2.14998,2.14641,2.14768,46000000.0
2009-01-27 06:40:00,2.14767,2.14767,2.1463,2.14683,43000000.0
2009-01-27 06:45:00,2.15072,2.15072,2.1441,2.14497,39000000.0
2009-01-27 06:50:00,2.14531,2.14584,2.14491,2.14584,44000000.0
2009-01-27 06:55:00,2.14591,2.14646,2.14586,2.14625,50000000.0
2009-01-27 07:00:00,2.14975,2.14975,2.14601,2.14692,63000000.0
2009-01-27 07:05:00,2.14691,2.14819,2.14657,2.14788,61000000.0
2009-01-27 07:10:00,2.14819,2.14962,2.14815,2.14815,81000000.0
2009-01-27 07:15:00,2.15165,2.15165,2.14586,2.14668,60000000.0
2009-01-27 07:20:00,2.14663,2.14696,2.14574,2.14671,91000000.0
2009-01-27 07:25:00,2.14665,2.14733,2.14573,2.14716,70000000.0
2009-01-27 07:30:00,2.15107,2.15107,2.14643,2.14826,92000000.0
2009-01-27 07:35:00,2.14799,2.14913,2.14787,2.14853,116000000.0
2009-01-27 07:40:00,2.14852,2.14864,2.14732,2.1476,47000000.0
2009-01-27 07:45:00,2.15271,2.15493,2.14993,2.15364,46000000.0
2009-01-27 07:50:00,2.15316,2.15326,2.15044,2.1527,78000000.0
2009-01-27 07:55:00,2.15272,2.15386,2.14936,2.15081,78000000.0
2009-01-27 08:00:00,2.15187,2.15187,2.14823,2.14896,72000000.0
2009-01-27 08:05:00,2.14929,2.14985,2.14627,2.14627,102000000.0
2009-01-27 08:10:00,2.14584,2.14638,2.14485,2.1452,77000000.0
2009-01-27 08:15:00,2.14943,2.14943,2.14363,2.14364,41000000.0
2009-01-27 08:20:00,2.14468,2.14663,2.14436,2.14634,41000000.0
2009-01-27 08:25:00,2.14633,2.14679,2.14521,2.14635,41000000.0
2009-01-27 08:30:00,2.14885,2.14885,2.14307,2.14339,47000000.0
2009-01-27 08:35:00,2.14284,2.14565,2.14204,2.14479,36000000.0
2009-01-27 08:40:00,2.14467,2.14498,2.14333,2.14438,39000000.0
2009-01-27 08:45:00,2.14704,2.14704,2.14373,2.14383,44000000.0
2009-01-27 08:50:00,2.14336,2.14408,2.1428,2.14389,46000000.0
2009-01-27 08:55:00,2.14415,2.1448,2.14283,2.1448,40000000.0
2009-01-27 09:00:00,2.14743,2.14743,2.13889,2.1405,42000000.0
2009-01-27 09:05:00,2.14018,2.14049,2.13844,2.13959,44000000.0
2009-01-27 09:10:00,2.13945,2.14298,2.13942,2.14288,40000000.0
2009-01-27 09:15:00,2.14426,2.14426,2.13564,2.13725,44000000.0
2009-01-27 09:20:00,2.13743,2.13976,2.13727,2.13807,37000000.0
2009-01-27 09:25:00,2.13742,2.14032,2.13717,2.14032,41000000.0
2009-01-27 09:30:00,2.14284,2.14284,2.13715,2.13831,41000000.0
2009-01-27 09:35:00,2.13878,2.13973,2.13694,2.13694,40000000.0
2009-01-27 09:40:00,2.13586,2.1383,2.13378,2.13827,46000000.0
2009-01-27 09:45:00,2.13765,2.13931,2.13594,2.1378,50000000.0
2009-01-27 09:50:00,2.13792,2.13965,2.13768,2.13869,40000000.0
2009-01-27 09:55:00,2.13907,2.13996,2.13685,2.13694,39000000.0
2009-01-27 10:00:00,2.13619,2.14342,2.13463,2.13651,48000000.0
2009-01-27 10:05:00,2.13613,2.13905,2.13613,2.13884,48000000.0
2009-01-27 10:10:00,2.13903,2.14194,2.13827,2.14194,41000000.0
2009-01-27 10:15:00,2.1447,2.1447,2.14063,2.14394,47000000.0
2009-01-27 10:20:00,2.14355,2.14623,2.14029,2.14304,39000000.0
2009-01-27 10:25:00,2.14171,2.14233,2.13833,2.13885,45000000.0
2009-01-27 10:30:00,2.13845,2.14048,2.13827,2.13855,51000000.0
2009-01-27 10:35:00,2.13871,2.14484,2.13839,2.14056,50000000.0
2009-01-27 10:40:00,2.14095,2.14289,2.13995,2.14289,41000000.0
2009-01-27 10:45:00,2.1423,2.14502,2.14157,2.14384,40000000.0
2009-01-27 10:50:00,2.14542,2.14542,2.1403,2.14234,39000000.0
2009-01-27 10:55:00,2.14178,2.14494,2.14175,2.14361,41000000.0
2009-01-27 11:00:00,2.14297,2.14746,2.13976,2.14276,43000000.0
2009-01-27 11:05:00,2.14252,2.14602,2.14052,2.14268,43000000.0
2009-01-27 11:10:00,2.14305,2.14426,2.14153,2.14226,46000000.0
2009-01-27 11:15:00,2.1427,2.14336,2.14039,2.14056,41000000.0
2009-01-27 11:20:00,2.1395,2.14082,2.13831,2.14001,47000000.0
2009-01-27 11:25:00,2.13918,2.14322,2.13842,2.14197,45000000.0
2009-01-27 11:30:00,2.1422,2.14396,2.14122,2.1435,42000000.0
2009-01-27 11:35:00,2.14273,2.14463,2.14147,2.14221,45000000.0
2009-01-27 11:40:00,2.14299,2.14769,2.14282,2.14493,50000000.0
2009-01-27 11:45:00,2.14613,2.14735,2.14278,2.14397,43000000.0
2009-01-27 11:50:00,2.14314,2.14876,2.14283,2.14696,46000000.0
2009-01-27 11:55:00,2.1479,2.15054,2.14707,2.14867,46000000.0
2009-01-27 12:00:00,2.14799,2.15204,2.14781,2.15002,40000000.0
2009-01-27 12:05:00,2.1509,2.15093,2.14767,2.14767,38000000.0
2009-01-27 12:10:00,2.14854,2.15087,2.14824,2.15027,40000000.0
2009-01-27 12:15:00,2.14844,2.1489,2.14681,2.14871,47000000.0
2009-01-27 12:20:00,2.14817,2.14954,2.14706,2.14933,42000000.0
2009-01-27 12:25:00,2.14825,2.15053,2.14809,2.15012,51000000.0
2009-01-27 12:30:00,2.14956,2.1508,2.14869,2.14961,46000000.0
2009-01-27 12:35:00,2.14943,2.14997,2.14704,2.14704,45000000.0
2009-01-27 12:40:00,2.14705,2.15117,2.14696,2.14949,46000000.0
2009-01-27 12:45:00,2.1497,2.15071,2.14822,2.1503,47000000.0
2009-01-27 12:50:00,2.14956,2.15072,2.14874,2.14941,44000000.0
2009-01-27 12:55:00,2.14931,2.15122,2.14931,2.14992,42000000.0
2009-01-27 13:00:00,2.14905,2.15347,2.14905,2.15276,43000000.0
2009-01-27 13:05:00,2.15225,2.15268,2.15085,2.15246,46000000.0
2009-01-27 13:10:00,2.1534,2.15407,2.15097,2.15097,47000000.0
2009-01-27 13:15:00,2.14958,2.15164,2.14958,2.14978,47000000.0
2009-01-27 13:20:00,2.15131,2.15369,2.15047,2.15049,42000000.0
2009-01-27 13:25:00,2.15064,2.1515,2.14898,2.15068,43000000.0
2009-01-27 13:30:00,2.14948,2.15107,2.14688,2.14922,43000000.0
2009-01-27 13:35:00,2.148,2.14981,2.148,2.14941,42000000.0
2009-01-27 13:40:00,2.14882,2.15118,2.14665,2.14741,45000000.0
2009-01-27 13:45:00,2.14669,2.14751,2.14443,2.14536,46000000.0
2009-01-27 13:50:00,2.14444,2.14588,2.14252,2.1445,45000000.0
2009-01-27 13:55:00,2.14435,2.14522,2.14275,2.14311,46000000.0
2009-01-27 14:00:00,2.14287,2.14603,2.14224,2.14407,42000000.0
2009-01-27 14:05:00,2.14369,2.14579,2.14369,2.14554,47000000.0
2009-01-27 14:10:00,2.14593,2.14794,2.14545,2.14709,51000000.0
2009-01-27 14:15:00,2.14742,2.14886,2.14717,2.1477,44000000.0
2009-01-27 14:20:00,2.1476,2.14848,2.14225,2.14401,43000000.0
2009-01-27 14:25:00,2.14465,2.14498,2.14053,2.14072,38000000.0
2009-01-27 14:30:00,2.14043,2.14199,2.13998,2.14148,46000000.0
2009-01-27 14:35:00,2.14035,2.14167,2.13884,2.1399,45000000.0
2009-01-27 14:40:00,2.13971,2.14012,2.13698,2.13766,45000000.0
2009-01-27 14:45:00,2.1373,2.13879,2.13511,2.13511,50000000.0
2009-01-27 14:50:00,2.13495,2.13925,2.13488,2.13893,42000000.0
2009-01-27 14:55:00,2.13783,2.13831,2.13457,2.13657,42000000.0
2009-01-27 15:00:00,2.13477,2.13769,2.13477,2.13717,44000000.0
2009-01-27 15:05:00,2.137,2.1391,2.13653,2.13672,46000000.0
2009-01-27 15:10:00,2.13643,2.13682,2.13467,2.13519,47000000.0
2009-01-27 15:15:00,2.13619,2.13699,2.1352,2.13549,42000000.0
2009-01-27 15:20:00,2.1352,2.13815,2.13509,2.13814,41000000.0
2009-01-27 15:25:00,2.13831,2.13875,2.13638,2.13734,49000000.0
2009-01-27 15:30:00,2.13823,2.13935,2.13744,2.13776,46000000.0
2009-01-27 15:35:00,2.13917,2.14148,2.13798,2.14148,47000000.0
2009-01-27 15:40:00,2.14129,2.14179,2.1392,2.14153,46000000.0
2009-01-27 15:45:00,2.14073,2.14269,2.13858,2.13938,40000000.0
2009-01-27 15:50:00,2.13883,2.14271,2.13863,2.14013,48000000.0
2009-01-27 15:55:00,2.14075,2.14186,2.13894,2.14097,40000000.0
2009-01-27 16:00:00,2.14166,2.14273,2.1396,2.14117,35000000.0
2009-01-27 16:05:00,2.14227,2.14681,2.14198,2.14513,48000000.0
2009-01-27 16:10:00,2.14643,2.14988,2.14619,2.14903,48000000.0
2009-01-27 16:15:00,2.14883,2.15353,2.14883,2.15332,45000000.0
2009-01-27 16:20:00,2.15434,2.15591,2.15081,2.15537,51000000.0
2009-01-27 16:25:00,2.15575,2.15623,2.153,2.15575,38000000.0
2009-01-27 16:30:00,2.15408,2.16019,2.15408,2.15657,45000000.0
2009-01-27 16:35:00,2.15638,2.1583,2.15371,2.15433,37000000.0
2009-01-27 16:40:00,2.15458,2.15616,2.14953,2.15582,45000000.0
2009-01-27 16:45:00,2.15667,2.1636,2.15555,2.16303,41000000.0
2009-01-27 16:50:00,2.1637,2.16436,2.1621,2.1621,46000000.0
2009-01-27 16:55:00,2.162,2.16314,2.15798,2.15947,41000000.0
2009-01-27 17:00:00,2.15923,2.16219,2.15798,2.1608,42000000.0
2009-01-27 17:05:00,2.15976,2.16151,2.15444,2.15471,43000000.0
2009-01-27 17:10:00,2.15393,2.15699,2.15107,2.15356,49000000.0
2009-01-27 17:15:00,2.15434,2.15449,2.14686,2.14876,42000000.0
2009-01-27 17:20:00,2.14929,2.14972,2.14611,2.14662,45000000.0
2009-01-27 17:25:00,2.14665,2.15015,2.14644,2.14986,45000000.0
2009-01-27 17:30:00,2.14961,2.15152,2.14632,2.14711,36000000.0
2009-01-27 17:35:00,2.14623,2.14642,2.14257,2.14398,43000000.0
2009-01-27 17:40:00,2.14451,2.14854,2.14319,2.14843,38000000.0
2009-01-27 17:45:00,2.1469,2.1527,2.1469,2.1527,54000000.0
2009-01-27 17:50:00,2.15252,2.15429,2.15121,2.15194,45000000.0
2009-01-27 17:55:00,2.15187,2.15336,2.1472,2.14817,43000000.0
2009-01-27 18:00:00,2.14861,2.14879,2.14436,2.14487,42000000.0
2009-01-27 18:05:00,2.14441,2.15114,2.14441,2.14908,42000000.0
2009-01-27 18:10:00,2.15046,2.1515,2.14847,2.14863,43000000.0
2009-01-27 18:15:00,2.14762,2.1502,2.1426,2.14352,42000000.0
2009-01-27 18:20:00,2.14143,2.14304,2.14101,2.14294,44000000.0
2009-01-27 18:25:00,2.14208,2.14629,2.14141,2.1438,47000000.0
2009-01-27 18:30:00,2.14326,2.14538,2.14019,2.14019,44000000.0
2009-01-27 18:35:00,2.14103,2.14502,2.14063,2.14197,42000000.0
2009-01-27 18:40:00,2.14164,2.14409,2.14153,2.14337,45000000.0
2009-01-27 18:45:00,2.14276,2.14452,2.14227,2.14447,43000000.0
2009-01-27 18:50:00,2.14407,2.14525,2.14315,2.14402,45000000.0
2009-01-27 18:55:00,2.14194,2.14201,2.13932,2.14015,41000000.0
2009-01-27 19:00:00,2.14098,2.14127,2.13622,2.13938,47000000.0
2009-01-27 19:05:00,2.13992,2.14337,2.13895,2.14284,46000000.0
2009-01-27 19:10:00,2.14454,2.14475,2.14185,2.14311,47000000.0
2009-01-27 19:15:00,2.1411,2.14599,2.1411,2.14599,47000000.0
2009-01-27 19:20:00,2.14475,2.14656,2.14444,2.14524,50000000.0
2009-01-27 19:25:00,2.14472,2.14528,2.14334,2.14334,45000000.0
2009-01-27 19:30:00,2.14581,2.14581,2.14307,2.14409,44000000.0
2009-01-27 19:35:00,2.14397,2.14486,2.14267,2.14486,40000000.0
2009-01-27 19:40:00,2.14408,2.14535,2.1425,2.14464,47000000.0
2009-01-27 19:45:00,2.1443,2.14499,2.14014,2.14384,46000000.0
2009-01-27 19:50:00,2.14062,2.14487,2.13983,2.14446,36000000.0
2009-01-27 19:55:00,2.14058,2.14558,2.13876,2.13876,41000000.0
2009-01-27 20:00:00,2.14166,2.143,2.13711,2.143,40000000.0
2009-01-27 20:05:00,2.14032,2.14277,2.13814,2.14141,42000000.0
2009-01-27 20:10:00,2.1398,2.14399,2.13898,2.14295,39000000.0
2009-01-27 20:15:00,2.1444,2.14494,2.13926,2.13926,44000000.0
2009-01-27 20:20:00,2.13922,2.14633,2.13922,2.1422,46000000.0
2009-01-27 20:25:00,2.14221,2.14621,2.14066,2.14066,45000000.0
2009-01-27 20:30:00,2.14054,2.14524,2.14054,2.14515,44000000.0
2009-01-27 20:35:00,2.14065,2.14424,2.1398,2.1398,40000000.0
2009-01-27 20:40:00,2.14422,2.14434,2.13935,2.13987,40000000.0
2009-01-27 20:45:00,2.14213,2.14349,2.13876,2.14295,42000000.0
2009-01-27 20:50:00,2.14364,2.14383,2.13961,2.14383,46000000.0
2009-01-27 20:55:00,2.13965,2.14385,2.13965,2.14147,42000000.0
2009-01-27 21:00:00,2.14497,2.145,2.14073,2.14447,45000000.0
2009-01-27 21:05:00,2.14213,2.14508,2.14057,2.14076,42000000.0
2009-01-27 21:10:00,2.14468,2.14546,2.14099,2.14263,46000000.0
2009-01-27 21:15:00,2.14339,2.14768,2.14234,2.14682,49000000.0
2009-01-27 21:20:00,2.14282,2.14664,2.14186,2.14241,47000000.0
2009-01-27 21:25:00,2.14247,2.14654,2.14156,2.14525,52000000.0
2009-01-27 21:30:00,2.14295,2.14467,2.13984,2.14401,45000000.0
2009-01-27 21:35:00,2.14018,2.14368,2.13908,2.14162,48000000.0
2009-01-27 21:40:00,2.14032,2.14238,2.13772,2.14156,45000000.0
2009-01-27 21:45:00,2.14195,2.14195,2.13773,2.14169,43000000.0
2009-01-27 21:50:00,2.13894,2.14297,2.13894,2.14147,37000000.0
2009-01-27 21:55:00,2.13957,2.14343,2.13853,2.14343,40000000.0
2009-01-27 22:00:00,2.14418,2.14418,2.13793,2.14165,44000000.0
2009-01-27 22:05:00,2.1424,2.14517,2.13938,2.14517,38000000.0
2009-01-27 22:10:00,2.14578,2.14578,2.1414,2.14548,40000000.0
2009-01-27 22:15:00,2.14507,2.14652,2.14163,2.14276,40000000.0
2009-01-27 22:20:00,2.14252,2.14999,2.14249,2.14698,42000000.0
2009-01-27 22:25:00,2.1469,2.15256,2.14688,2.15078,42000000.0
2009-01-27 22:30:00,2.14855,2.15125,2.14569,2.14705,38000000.0
2009-01-27 22:35:00,2.149,2.14981,2.14468,2.14772,44000000.0
2009-01-27 22:40:00,2.14815,2.14815,2.14378,2.14723,48000000.0
2009-01-27 22:45:00,2.1479,2.14844,2.14295,2.14844,48000000.0
2009-01-27 22:50:00,2.14666,2.14783,2.14202,2.14783,47000000.0
2009-01-27 22:55:00,2.14485,2.1471,2.14377,2.14678,53000000.0
2009-01-27 23:00:00,2.14661,2.14661,2.14097,2.14098,44000000.0
2009-01-27 23:05:00,2.14187,2.14486,2.13884,2.13987,42000000.0
2009-01-27 23:10:00,2.13626,2.14445,2.13626,2.14425,43000000.0
2009-01-27 23:15:00,2.14288,2.14338,2.138,2.14228,42000000.0
2009-01-27 23:20:00,2.13988,2.14241,2.13788,2.13888,40000000.0
2009-01-27 23:25:00,2.13943,2.14097,2.1337,2.13897,42000000.0
2009-01-27 23:30:00,2.14323,2.14323,2.1358,2.13746,43000000.0
2009-01-27 23:35:00,2.14047,2.14137,2.13622,2.13841,37000000.0
2009-01-27 23:40:00,2.13862,2.13964,2.13553,2.13881,40000000.0
2009-01-27 23:45:00,2.13859,2.13972,2.13517,2.13901,46000000.0
2009-01-27 23:50:00,2.13938,2.13977,2.13593,2.13939,50000000.0
2009-01-27 23:55:00,2.13675,2.14029,2.13541,2.13891,45000000.0
2009-01-28 00:00:00,2.13904,2.14117,2.13538,2.14088,47000000.0
2009-01-28 00:05:00,2.13833,2.14165,2.13772,2.13814,33000000.0
2009-01-28 00:10:00,2.13734,2.14176,2.13734,2.14176,47000000.0
2009-01-28 00:15:00,2.1411,2.14233,2.13849,2.13905,44000000.0
2009-01-28 00:20:00,2.13944,2.14109,2.13932,2.14109,52000000.0
2009-01-28 00:25:00,2.14102,2.1419,2.14052,2.14187,42000000.0
2009-01-28 00:30:00,2.14546,2.14546,2.14182,2.14365,40000000.0
2009-01-28 00:35:00,2.14347,2.1455,2.14287,2.14471,45000000.0
2009-01-28 00:40:00,2.1439,2.14408,2.14062,2.14272,40000000.0
2009-01-28 00:45:00,2.14485,2.14485,2.13838,2.13838,56000000.0
2009-01-28 00:50:00,2.13933,2.14155,2.13852,2.13852,44000000.0
2009-01-28 00:55:00,2.13806,2.14167,2.13784,2.14157,97000000.0
2009-01-28 01:00:00,2.14422,2.14422,2.14143,2.14248,66000000.0
2009-01-28 01:05:00,2.14263,2.14263,2.13911,2.13915,46000000.0
2009-01-28 01:10:00,2.13941,2.14512,2.13941,2.14512,43000000.0
2009-01-28 01:15:00,2.14775,2.14775,2.14516,2.14569,44000000.0
2009-01-28 01:20:00,2.14529,2.14593,2.14483,2.14499,32000000.0
2009-01-28 01:25:00,2.14492,2.14514,2.14185,2.14214,62000000.0
2009-01-28 01:30:00,2.1482,2.1482,2.14101,2.14136,79000000.0
2009-01-28 01:35:00,2.14135,2.14682,2.14135,2.14651,48000000.0
2009-01-28 01:40:00,2.14645,2.14762,2.14581,2.14745,43000000.0
2009-01-28 01:45:00,2.15135,2.15135,2.14646,2.14763,45000000.0
2009-01-28 01:50:00,2.1467,2.1473,2.14537,2.14636,43000000.0
2009-01-28 01:55:00,2.1457,2.14634,2.14557,2.14614,36000000.0
2009-01-28 02:00:00,2.14635,2.1476,2.14324,2.14375,37000000.0
2009-01-28 02:05:00,2.14338,2.14375,2.14251,2.14286,42000000.0
2009-01-28 02:10:00,2.14315,2.14495,2.14308,2.14409,42000000.0
2009-01-28 02:15:00,2.14852,2.14852,2.14484,2.14831,38000000.0
2009-01-28 02:20:00,2.14776,2.14839,2.14746,2.14815,43000000.0
2009-01-28 02:25:00,2.14758,2.14839,2.1471,2.14771,50000000.0
2009-01-28 02:30:00,2.15172,2.15172,2.1475,2.14786,45000000.0
2009-01-28 02:35:00,2.14765,2.14814,2.14474,2.14517,39000000.0
2009-01-28 02:40:00,2.14466,2.14527,2.14329,2.14435,37000000.0
2009-01-28 02:45:00,2.14455,2.14589,2.14141,2.14141,45000000.0
2009-01-28 02:50:00,2.14117,2.14128,2.13902,2.1391,43000000.0
2009-01-28 02:55:00,2.13886,2.14137,2.13886,2.14113,43000000.0
2009-01-28 03:00:00,2.14341,2.14341,2.14003,2.14038,39000000.0
2009-01-28 03:05:00,2.13952,2.14011,2.13742,2.13788,43000000.0
2009-01-28 03:10:00,2.13819,2.1397,2.13743,2.1397,54000000.0
2009-01-28 03:15:00,2.14353,2.14353,2.1384,2.14032,52000000.0
2009-01-28 03:20:00,2.13991,2.14369,2.13991,2.14294,42000000.0
2009-01-28 03:25:00,2.14346,2.14518,2.14271,2.14366,39000000.0
2009-01-28 03:30:00,2.14374,2.14526,2.14225,2.14361,43000000.0
2009-01-28 03:35:00,2.14403,2.14575,2.14371,2.14563,43000000.0
2009-01-28 03:40:00,2.14498,2.14673,2.14496,2.14618,44000000.0
2009-01-28 03:45:00,2.15013,2.15013,2.14447,2.14536,43000000.0
2009-01-28 03:50:00,2.14524,2.14774,2.14521,2.14759,38000000.0
2009-01-28 03:55:00,2.14733,2.1498,2.14732,2.14966,44000000.0
2009-01-28 04:00:00,2.15379,2.15379,2.14819,2.15097,42000000.0
2009-01-28 04:05:00,2.15094,2.15174,2.15004,2.15064,44000000.0
2009-01-28 04:10:00,2.15053,2.15099,2.14479,2.14479,42000000.0
2009-01-28 04:15:00,2.14657,2.14837,2.14473,2.14837,41000000.0
2009-01-28 04:20:00,2.14861,2.15148,2.14796,2.15148,41000000.0
2009-01-28 04:25:00,2.15088,2.15293,2.15041,2.15269,48000000.0
2009-01-28 04:30:00,2.15257,2.15433,2.15053,2.15053,40000000.0
2009-01-28 04:35:00,2.15014,2.1512,2.14947,2.14971,47000000.0
2009-01-28 04:40:00,2.14907,2.14998,2.14907,2.1496,31000000.0
2009-01-28 04:45:00,2.15342,2.15342,2.14915,2.15119,42000000.0
2009-01-28 04:50:00,2.1513,2.15144,2.15,2.15123,40000000.0
2009-01-28 04:55:00,2.15101,2.1531,2.15101,2.15221,43000000.0
2009-01-28 05:00:00,2.15177,2.15524,2.15177,2.15221,42000000.0
2009-01-28 05:05:00,2.15197,2.1521,2.15041,2.15113,57000000.0
2009-01-28 05:10:00,2.15118,2.15262,2.15036,2.15082,39000000.0
2009-01-28 05:15:00,2.15412,2.15412,2.15054,2.15061,43000000.0
2009-01-28 05:20:00,2.15072,2.15097,2.14911,2.15006,46000000.0
2009-01-28 05:25:00,2.14987,2.15031,2.14827,2.14963,94000000.0
2009-01-28 05:30:00,2.15379,2.15379,2.14932,2.15057,59000000.0
2009-01-28 05:35:00,2.15045,2.15138,2.14968,2.15032,57000000.0
2009-01-28 05:40:00,2.14979,2.15025,2.14924,2.15008,69000000.0
2009-01-28 05:45:00,2.15405,2.15405,2.14828,2.14899,53000000.0
2009-01-28 05:50:00,2.14897,2.15008,2.14869,2.14949,86000000.0
2009-01-28 05:55:00,2.14877,2.14984,2.14869,2.14924,54000000.0
2009-01-28 06:00:00,2.14894,2.15237,2.14894,2.14968,46000000.0
2009-01-28 06:05:00,2.14986,2.15025,2.14914,2.14982,44000000.0
2009-01-28 06:10:00,2.14922,2.14996,2.14808,2.1497,43000000.0
2009-01-28 06:15:00,2.15378,2.15378,2.14913,2.1498,44000000.0
2009-01-28 06:20:00,2.14986,2.15093,2.14924,2.15086,39000000.0
2009-01-28 06:25:00,2.1508,2.15161,2.15032,2.1516,41000000.0
2009-01-28 06:30:00,2.15505,2.15505,2.15094,2.15139,46000000.0
2009-01-28 06:35:00,2.15109,2.15321,2.15109,2.15224,46000000.0
2009-01-28 06:40:00,2.15233,2.15236,2.15008,2.15155,44000000.0
2009-01-28 06:45:00,2.15556,2.15556,2.15017,2.15041,39000000.0
2009-01-28 06:50:00,2.15055,2.15125,2.1501,2.15056,44000000.0
2009-01-28 06:55:00,2.15021,2.15256,2.14803,2.1521,65000000.0
2009-01-28 07:00:00,2.15466,2.15466,2.15242,2.15345,63000000.0
2009-01-28 07:05:00,2.15325,2.15373,2.14826,2.15028,61000000.0
2009-01-28 07:10:00,2.14999,2.15029,2.1483,2.14911,81000000.0
2009-01-28 07:15:00,2.15286,2.15286,2.14749,2.14885,60000000.0
2009-01-28 07:20:00,2.14929,2.15058,2.14539,2.14539,91000000.0
2009-01-28 07:25:00,2.14466,2.1481,2.14219,2.14258,70000000.0
2009-01-28 07:30:00,2.1444,2.1444,2.14251,2.14259,92000000.0
2009-01-28 07:35:00,2.14248,2.14439,2.14248,2.14423,116000000.0
2009-01-28 07:40:00,2.14358,2.14474,2.14338,2.14338,64000000.0
2009-01-28 07:45:00,2.14575,2.14575,2.14224,2.14288,46000000.0
2009-01-28 07:50:00,2.14217,2.14628,2.14217,2.14456,78000000.0
2009-01-28 07:55:00,2.14449,2.14559,2.14256,2.14345,78000000.0
2009-01-28 08:00:00,2.14504,2.14575,2.14312,2.14575,72000000.0
2009-01-28 08:05:00,2.14517,2.146,2.14445,2.14538,102000000.0
2009-01-28 08:10:00,2.14503,2.1451,2.13955,2.14009,77000000.0
2009-01-28 08:15:00,2.14219,2.14303,2.13983,2.1416,41000000.0
2009-01-28 08:20:00,2.14201,2.14207,2.14029,2.14163,41000000.0
2009-01-28 08:25:00,2.14135,2.14243,2.14041,2.14076,41000000.0
2009-01-28 08:30:00,2.14322,2.14322,2.13996,2.14177,47000000.0
2009-01-28 08:35:00,2.1422,2.1422,2.13871,2.13965,36000000.0
2009-01-28 08:40:00,2.13928,2.14115,2.13904,2.13958,39000000.0
2009-01-28 08:45:00,2.14292,2.14359,2.13955,2.13955,44000000.0
2009-01-28 08:50:00,2.13856,2.14564,2.13842,2.14564,46000000.0
2009-01-28 08:55:00,2.14332,2.14537,2.14035,2.143,40000000.0
2009-01-28 09:00:00,2.14109,2.14431,2.14001,2.14104,42000000.0
2009-01-28 09:05:00,2.13953,2.14497,2.13953,2.14421,44000000.0
2009-01-28 09:10:00,2.13932,2.14419,2.1367,2.13908,40000000.0
2009-01-28 09:15:00,2.1424,2.14282,2.1376,2.14247,44000000.0
2009-01-28 09:20:00,2.138,2.14398,2.138,2.13826,37000000.0
2009-01-28 09:25:00,2.1392,2.14308,2.13823,2.13848,41000000.0
2009-01-28 09:30:00,2.14071,2.14309,2.13666,2.14017,41000000.0
2009-01-28 09:35:00,2.14056,2.14246,2.13601,2.14116,40000000.0
2009-01-28 09:40:00,2.14257,2.1434,2.1365,2.13719,46000000.0
2009-01-28 09:45:00,2.13872,2.14286,2.13757,2.13784,50000000.0
2009-01-28 09:50:00,2.13844,2.14523,2.13844,2.13976,40000000.0
2009-01-28 09:55:00,2.14458,2.14493,2.13948,2.14484,39000000.0
2009-01-28 10:00:00,2.14157,2.14814,2.14101,2.14356,48000000.0
2009-01-28 10:05:00,2.14654,2.14983,2.14394,2.14967,48000000.0
2009-01-28 10:10:00,2.14906,2.15131,2.14467,2.14577,41000000.0
2009-01-28 10:15:00,2.14835,2.14925,2.14309,2.14309,47000000.0
2009-01-28 10:20:00,2.14684,2.14816,2.14223,2.14232,39000000.0
2009-01-28 10:25:00,2.14704,2.14999,2.14299,2.1467,45000000.0
2009-01-28 10:30:00,2.14741,2.1491,2.145,2.14821,51000000.0
2009-01-28 10:35:00,2.14724,2.15449,2.14724,2.15193,50000000.0
2009-01-28 10:40:00,2.1515,2.15326,2.15006,2.15099,41000000.0
2009-01-28 10:45:00,2.15173,2.15661,2.15173,2.15503,40000000.0
2009-01-28 10:50:00,2.1552,2.156,2.15076,2.15374,39000000.0
2009-01-28 10:55:00,2.15248,2.15484,2.15179,2.15371,41000000.0
2009-01-28 11:00:00,2.15187,2.15503,2.15187,2.15211,43000000.0
2009-01-28 11:05:00,2.15281,2.15419,2.15137,2.15313,43000000.0
2009-01-28 11:10:00,2.15354,2.15359,2.1514,2.15285,46000000.0
2009-01-28 11:15:00,2.15193,2.15286,2.1503,2.15167,41000000.0
2009-01-28 11:20:00,2.15274,2.15324,2.15038,2.1527,47000000.0
2009-01-28 11:25:00,2.15087,2.15162,2.14719,2.1476,45000000.0
2009-01-28 11:30:00,2.14808,2.14873,2.14659,2.14659,42000000.0
2009-01-28 11:35:00,2.1472,2.15199,2.14672,2.1506,45000000.0
2009-01-28 11:40:00,2.15231,2.15331,2.15119,2.15296,50000000.0
2009-01-28 11:45:00,2.15198,2.15331,2.15026,2.15158,43000000.0
2009-01-28 11:50:00,2.15288,2.15288,2.14761,2.14874,46000000.0
2009-01-28 11:55:00,2.14864,2.14876,2.14552,2.14666,46000000.0
2009-01-28 12:00:00,2.14676,2.14901,2.14609,2.14623,40000000.0
2009-01-28 12:05:00,2.1467,2.14721,2.14444,2.14593,38000000.0
2009-01-28 12:10:00,2.14518,2.14546,2.14287,2.14467,40000000.0
2009-01-28 12:15:00,2.14271,2.14412,2.1412,2.14178,47000000.0
2009-01-28 12:20:00,2.14205,2.14726,2.14165,2.14726,42000000.0
2009-01-28 12:25:00,2.14529,2.14725,2.14518,2.14562,51000000.0
2009-01-28 12:30:00,2.14554,2.14714,2.14277,2.14455,46000000.0
2009-01-28 12:35:00,2.14489,2.1456,2.14249,2.14532,45000000.0
2009-01-28 12:40:00,2.14438,2.14666,2.14297,2.14486,46000000.0
2009-01-28 12:45:00,2.14384,2.1465,2.14357,2.14469,47000000.0
2009-01-28 12:50:00,2.14446,2.14757,2.14443,2.14688,44000000.0
2009-01-28 12:55:00,2.14593,2.1493,2.14567,2.14598,42000000.0
2009-01-28 13:00:00,2.14484,2.14986,2.14484,2.1486,43000000.0
2009-01-28 13:05:00,2.14817,2.15095,2.14754,2.14991,46000000.0
2009-01-28 13:10:00,2.15092,2.15137,2.14761,2.14823,47000000.0
2009-01-28 13:15:00,2.14874,2.1514,2.148,2.14969,47000000.0
2009-01-28 13:20:00,2.15017,2.15317,2.15017,2.15178,42000000.0
2009-01-28 13:25:00,2.15224,2.15224,2.14834,2.14973,43000000.0
2009-01-28 13:30:00,2.14835,2.15057,2.14835,2.15057,43000000.0
2009-01-28 13:35:00,2.14883,2.15071,2.14752,2.14935,42000000.0
2009-01-28 13:40:00,2.14849,2.15037,2.14811,2.15011,45000000.0
2009-01-28 13:45:00,2.14884,2.15165,2.14869,2.15068,46000000.0
2009-01-28 13:50:00,2.15009,2.15134,2.1486,2.1486,45000000.0
2009-01-28 13:55:00,2.14929,2.15005,2.14755,2.14762,46000000.0
2009-01-28 14:00:00,2.14673,2.14998,2.14673,2.14872,42000000.0
2009-01-28 14:05:00,2.14869,2.14882,2.14493,2.14783,47000000.0
2009-01-28 14:10:00,2.14704,2.14755,2.14465,2.14496,51000000.0
2009-01-28 14:15:00,2.14416,2.14676,2.14402,2.14535,44000000.0
2009-01-28 14:20:00,2.14467,2.14582,2.14314,2.14314,43000000.0
2009-01-28 14:25:00,2.14396,2.14564,2.14328,2.14443,38000000.0
2009-01-28 14:30:00,2.14486,2.149,2.14469,2.14558,46000000.0
2009-01-28 14:35:00,2.1458,2.14747,2.14436,2.14634,45000000.0
2009-01-28 14:40:00,2.14723,2.14984,2.14645,2.14917,45000000.0
2009-01-28 14:45:00,2.14715,2.15225,2.14715,2.14985,50000000.0
2009-01-28 14:50:00,2.14906,2.15114,2.14844,2.15007,42000000.0
2009-01-28 14:55:00,2.14817,2.15003,2.14417,2.14473,42000000.0
2009-01-28 15:00:00,2.14426,2.14556,2.14285,2.14479,44000000.0
2009-01-28 15:05:00,2.14478,2.14575,2.14286,2.14387,46000000.0
2009-01-28 15:10:00,2.14282,2.14318,2.13708,2.13914,47000000.0
2009-01-28 15:15:00,2.13924,2.14093,2.13848,2.13848,42000000.0
2009-01-28 15:20:00,2.13866,2.14292,2.13866,2.14213,41000000.0
2009-01-28 15:25:00,2.14287,2.14543,2.14164,2.14534,49000000.0
2009-01-28 15:30:00,2.14357,2.1457,2.14298,2.14375,46000000.0
2009-01-28 15:35:00,2.14517,2.14526,2.14178,2.14351,47000000.0
2009-01-28 15:40:00,2.14326,2.14334,2.14001,2.14166,46000000.0
2009-01-28 15:45:00,2.1427,2.14444,2.14172,2.14401,40000000.0
2009-01-28 15:50:00,2.14326,2.14768,2.14273,2.14567,48000000.0
2009-01-28 15:55:00,2.1457,2.14785,2.14518,2.14518,40000000.0
2009-01-28 16:00:00,2.14583,2.14841,2.14575,2.14683,35000000.0
2009-01-28 16:05:00,2.14714,2.14714,2.14216,2.14448,48000000.0
2009-01-28 16:10:00,2.14579,2.14976,2.14301,2.1481,48000000.0
2009-01-28 16:15:00,2.14632,2.1484,2.14292,2.14654,45000000.0
2009-01-28 16:20:00,2.1463,2.14667,2.14316,2.14522,51000000.0
2009-01-28 16:25:00,2.14415,2.14907,2.14405,2.14854,38000000.0
2009-01-28 16:30:00,2.14846,2.15073,2.14642,2.15073,45000000.0
2009-01-28 16:35:00,2.14882,2.14882,2.14418,2.14418,37000000.0
2009-01-28 16:40:00,2.146,2.14701,2.14344,2.14624,45000000.0
2009-01-28 16:45:00,2.14562,2.14751,2.14418,2.14427,41000000.0
2009-01-28 16:50:00,2.14593,2.14695,2.14448,2.14454,46000000.0
2009-01-28 16:55:00,2.14536,2.14755,2.14435,2.14515,41000000.0
2009-01-28 17:00:00,2.14684,2.14738,2.144,2.14544,42000000.0
2009-01-28 17:05:00,2.14542,2.14794,2.14508,2.14666,43000000.0
2009-01-28 17:10:00,2.14682,2.14689,2.14141,2.14141,49000000.0
2009-01-28 17:15:00,2.14205,2.14373,2.14096,2.14358,42000000.0
2009-01-28 17:20:00,2.14279,2.14295,2.14012,2.14071,45000000.0
2009-01-28 17:25:00,2.14141,2.14414,2.141,2.14375,45000000.0
2009-01-28 17:30:00,2.14337,2.14486,2.14092,2.14172,36000000.0
2009-01-28 17:35:00,2.14103,2.14216,2.13979,2.14145,43000000.0
2009-01-28 17:40:00,2.14184,2.1419,2.13769,2.1393,38000000.0
2009-01-28 17:45:00,2.13948,2.1397,2.13701,2.1388,54000000.0
2009-01-28 17:50:00,2.13904,2.1392,2.13682,2.13837,45000000.0
2009-01-28 17:55:00,2.13881,2.13919,2.13736,2.13766,43000000.0
2009-01-28 18:00:00,2.1371,2.14516,2.1371,2.14417,42000000.0
2009-01-28 18:05:00,2.14396,2.14532,2.1427,2.14398,42000000.0
2009-01-28 18:10:00,2.14372,2.14547,2.14323,2.14355,43000000.0
2009-01-28 18:15:00,2.14404,2.14472,2.14099,2.14423,42000000.0
2009-01-28 18:20:00,2.1425,2.14586,2.14116,2.145,44000000.0
2009-01-28 18:25:00,2.14474,2.14577,2.14156,2.14182,47000000.0
2009-01-28 18:30:00,2.14157,2.14205,2.13771,2.13886,44000000.0
2009-01-28 18:35:00,2.13898,2.14186,2.13734,2.1418,42000000.0
2009-01-28 18:40:00,2.1418,2.14366,2.14057,2.14161,45000000.0
2009-01-28 18:45:00,2.13946,2.14137,2.13848,2.13929,43000000.0
2009-01-28 18:50:00,2.13958,2.14171,2.13855,2.14064,45000000.0
2009-01-28 18:55:00,2.14187,2.14198,2.14034,2.14162,41000000.0
2009-01-28 19:00:00,2.14143,2.14428,2.14109,2.14402,47000000.0
2009-01-28 19:05:00,2.14295,2.14381,2.14082,2.14102,46000000.0
2009-01-28 19:10:00,2.14129,2.14396,2.14129,2.14359,47000000.0
2009-01-28 19:15:00,2.14323,2.14598,2.14323,2.14496,47000000.0
2009-01-28 19:20:00,2.1441,2.14597,2.14374,2.14567,50000000.0
2009-01-28 19:25:00,2.14476,2.14578,2.14343,2.14343,45000000.0
2009-01-28 19:30:00,2.14573,2.14611,2.14151,2.14189,44000000.0
2009-01-28 19:35:00,2.14154,2.14578,2.14132,2.14151,46000000.0
2009-01-28 19:40:00,2.14464,2.1449,2.14043,2.14456,47000000.0
2009-01-28 19:45:00,2.14498,2.14695,2.14206,2.14311,46000000.0
2009-01-28 19:50:00,2.14641,2.14693,2.14304,2.14635,36000000.0
2009-01-28 19:55:00,2.14358,2.14693,2.14297,2.14297,41000000.0
2009-01-28 20:00:00,2.14522,2.14587,2.14138,2.1451,40000000.0
2009-01-28 20:05:00,2.14421,2.14489,2.14054,2.14268,42000000.0
2009-01-28 20:10:00,2.14148,2.14212,2.13752,2.13829,39000000.0
2009-01-28 20:15:00,2.1393,2.14267,2.13669,2.13795,44000000.0
2009-01-28 20:20:00,2.13714,2.14095,2.1343,2.13521,47000000.0
2009-01-28 20:25:00,2.13945,2.14078,2.13623,2.13755,45000000.0
2009-01-28 20:30:00,2.14007,2.14056,2.1355,2.1355,42000000.0
2009-01-28 20:35:00,2.13637,2.13941,2.13537,2.13595,43000000.0
2009-01-28 20:40:00,2.13642,2.14008,2.13546,2.13602,40000000.0
2009-01-28 20:45:00,2.1364,2.13998,2.13463,2.13474,41000000.0
2009-01-28 20:50:00,2.1365,2.14023,2.13538,2.14023,46000000.0
2009-01-28 20:55:00,2.14061,2.14061,2.13446,2.13667,42000000.0
2009-01-28 21:00:00,2.13581,2.13756,2.13307,2.13722,45000000.0
2009-01-28 21:05:00,2.1345,2.13872,2.13438,2.13783,42000000.0
2009-01-28 21:10:00,2.13493,2.14089,2.13493,2.13622,46000000.0
2009-01-28 21:15:00,2.13982,2.1408,2.12945,2.13257,49000000.0
2009-01-28 21:20:00,2.13338,2.13454,2.11677,2.12468,47000000.0
2009-01-28 21:25:00,2.12013,2.12348,2.11495,2.12171,52000000.0
2009-01-28 21:30:00,2.12154,2.12285,2.11411,2.12226,45000000.0
2009-01-28 21:35:00,2.11942,2.12367,2.11654,2.12028,48000000.0
2009-01-28 21:40:00,2.1225,2.12428,2.11953,2.11953,45000000.0
2009-01-28 21:45:00,2.12156,2.12361,2.11908,2.12244,43000000.0
2009-01-28 21:50:00,2.11868,2.12338,2.11544,2.11544,40000000.0
2009-01-28 21:55:00,2.1198,2.12027,2.1139,2.11579,40000000.0
2009-01-28 22:00:00,2.11648,2.11784,2.11273,2.11279,44000000.0
2009-01-28 22:05:00,2.1131,2.11698,2.112,2.11571,38000000.0
2009-01-28 22:10:00,2.1126,2.119,2.1126,2.11809,40000000.0
2009-01-28 22:15:00,2.11818,2.1186,2.11413,2.11425,40000000.0
2009-01-28 22:20:00,2.11424,2.12012,2.11385,2.11636,42000000.0
2009-01-28 22:25:00,2.11895,2.1227,2.11625,2.11804,42000000.0
2009-01-28 22:30:00,2.11855,2.12332,2.11855,2.12171,38000000.0
2009-01-28 22:35:00,2.11854,2.12559,2.11854,2.12249,44000000.0
2009-01-28 22:40:00,2.12644,2.12644,2.11914,2.11975,48000000.0
2009-01-28 22:45:00,2.12053,2.1256,2.12053,2.12539,42000000.0
2009-01-28 22:50:00,2.12108,2.12465,2.11974,2.12027,47000000.0
2009-01-28 22:55:00,2.12284,2.12426,2.11938,2.12362,53000000.0
2009-01-28 23:00:00,2.1238,2.12401,2.11934,2.1236,44000000.0
2009-01-28 23:05:00,2.11983,2.12442,2.11857,2.12036,41000000.0
2009-01-28 23:10:00,2.12057,2.12423,2.1198,2.12369,43000000.0
2009-01-28 23:15:00,2.12395,2.12395,2.11929,2.1211,42000000.0
2009-01-28 23:20:00,2.11762,2.12397,2.11762,2.12042,40000000.0
2009-01-28 23:25:00,2.12318,2.12439,2.12045,2.12107,40000000.0
2009-01-28 23:30:00,2.12372,2.12733,2.12171,2.12733,43000000.0
2009-01-28 23:35:00,2.12305,2.1269,2.11992,2.11992,37000000.0
2009-01-28 23:40:00,2.12188,2.12549,2.12073,2.1246,40000000.0
2009-01-28 23:45:00,2.12276,2.12551,2.11995,2.12227,46000000.0
2009-01-28 23:50:00,2.12172,2.12696,2.12172,2.12336,50000000.0
2009-01-28 23:55:00,2.12604,2.1282,2.12105,2.12474,45000000.0
2009-01-29 00:00:00,2.12355,2.12769,2.12199,2.12769,47000000.0
2009-01-29 00:05:00,2.12503,2.12739,2.12259,2.1267,40000000.0
2009-01-29 00:10:00,2.12328,2.12907,2.12328,2.1288,39000000.0
2009-01-29 00:15:00,2.12708,2.12893,2.12467,2.12743,44000000.0
2009-01-29 00:20:00,2.12762,2.12762,2.12332,2.12332,52000000.0
2009-01-29 00:25:00,2.12303,2.12736,2.12283,2.12671,33000000.0
2009-01-29 00:30:00,2.12537,2.1269,2.12267,2.12685,40000000.0
2009-01-29 00:35:00,2.12387,2.12653,2.1234,2.12406,35000000.0
2009-01-29 00:40:00,2.12408,2.12417,2.12279,2.12294,43000000.0
2009-01-29 00:45:00,2.12537,2.12537,2.12031,2.12054,56000000.0
2009-01-29 00:50:00,2.12072,2.12196,2.12014,2.12054,37000000.0
2009-01-29 00:55:00,2.12061,2.12412,2.12055,2.12394,97000000.0
2009-01-29 01:00:00,2.1256,2.1256,2.12384,2.12399,66000000.0
2009-01-29 01:05:00,2.12387,2.12512,2.12387,2.12505,39000000.0
2009-01-29 01:10:00,2.12555,2.12685,2.12555,2.12661,43000000.0
2009-01-29 01:15:00,2.12929,2.12947,2.12637,2.12637,25000000.0
2009-01-29 01:20:00,2.12655,2.12701,2.12475,2.12527,40000000.0
2009-01-29 01:25:00,2.12534,2.12541,2.12417,2.12476,54000000.0
2009-01-29 01:30:00,2.12722,2.12722,2.12347,2.12401,79000000.0
2009-01-29 01:35:00,2.12367,2.12367,2.12024,2.12072,48000000.0
2009-01-29 01:40:00,2.12064,2.12181,2.11954,2.12151,43000000.0
2009-01-29 01:45:00,2.12385,2.12385,2.12171,2.12225,45000000.0
2009-01-29 01:50:00,2.12231,2.12391,2.12206,2.12391,43000000.0
2009-01-29 01:55:00,2.12354,2.12397,2.12322,2.12397,36000000.0
2009-01-29 02:00:00,2.12346,2.12424,2.12338,2.12424,37000000.0
2009-01-29 02:05:00,2.12388,2.12435,2.12303,2.12399,44000000.0
2009-01-29 02:10:00,2.1242,2.12438,2.12361,2.12423,42000000.0
2009-01-29 02:15:00,2.12682,2.12682,2.12379,2.12396,37000000.0
2009-01-29 02:20:00,2.12407,2.12486,2.12403,2.1246,41000000.0
2009-01-29 02:25:00,2.12495,2.12566,2.12386,2.1243,50000000.0
2009-01-29 02:30:00,2.12366,2.12619,2.12366,2.12512,45000000.0
2009-01-29 02:35:00,2.12477,2.12515,2.12297,2.12339,39000000.0
2009-01-29 02:40:00,2.1235,2.1235,2.12082,2.12164,45000000.0
2009-01-29 02:45:00,2.12349,2.12349,2.1201,2.1201,41000000.0
2009-01-29 02:50:00,2.11951,2.11963,2.11647,2.11647,45000000.0
2009-01-29 02:55:00,2.11647,2.11822,2.11637,2.11672,43000000.0
2009-01-29 03:00:00,2.11692,2.11987,2.11641,2.11816,35000000.0
2009-01-29 03:05:00,2.11785,2.11866,2.11754,2.1176,44000000.0
2009-01-29 03:10:00,2.11756,2.11771,2.11567,2.11599,54000000.0
2009-01-29 03:15:00,2.11868,2.11868,2.1156,2.11687,48000000.0
2009-01-29 03:20:00,2.11652,2.11711,2.11629,2.11675,42000000.0
2009-01-29 03:25:00,2.11663,2.11663,2.11562,2.11654,39000000.0
2009-01-29 03:30:00,2.11856,2.11856,2.11596,2.11657,42000000.0
2009-01-29 03:35:00,2.1169,2.11795,2.11684,2.11785,46000000.0
2009-01-29 03:40:00,2.11762,2.11925,2.11762,2.11908,44000000.0
2009-01-29 03:45:00,2.12118,2.12118,2.11861,2.11906,43000000.0
2009-01-29 03:50:00,2.11899,2.11967,2.11867,2.11867,38000000.0
2009-01-29 03:55:00,2.11869,2.11881,2.11798,2.1184,44000000.0
2009-01-29 04:00:00,2.12185,2.12185,2.11681,2.11736,42000000.0
2009-01-29 04:05:00,2.11724,2.11746,2.11634,2.11676,44000000.0
2009-01-29 04:10:00,2.11651,2.11654,2.11543,2.11595,42000000.0
2009-01-29 04:15:00,2.11869,2.11869,2.11475,2.11563,41000000.0
2009-01-29 04:20:00,2.11589,2.1162,2.11527,2.11527,41000000.0
2009-01-29 04:25:00,2.11504,2.11525,2.1139,2.11419,48000000.0
2009-01-29 04:30:00,2.1145,2.11508,2.11359,2.11402,40000000.0
2009-01-29 04:35:00,2.114,2.11428,2.11344,2.11403,46000000.0
2009-01-29 04:40:00,2.11412,2.11476,2.11372,2.11376,32000000.0
2009-01-29 04:45:00,2.11682,2.11682,2.11452,2.11478,42000000.0
2009-01-29 04:50:00,2.11499,2.11632,2.11499,2.11589,31000000.0
2009-01-29 04:55:00,2.11609,2.11614,2.11511,2.11569,43000000.0
2009-01-29 05:00:00,2.11658,2.11658,2.11524,2.11571,42000000.0
2009-01-29 05:05:00,2.11567,2.11655,2.11561,2.11655,50000000.0
2009-01-29 05:10:00,2.1167,2.11687,2.11576,2.11576,31000000.0
2009-01-29 05:15:00,2.11795,2.11795,2.11554,2.11602,43000000.0
2009-01-29 05:20:00,2.11624,2.11679,2.11588,2.11652,46000000.0
2009-01-29 05:25:00,2.11667,2.11744,2.11649,2.11661,94000000.0
2009-01-29 05:30:00,2.11911,2.11911,2.11517,2.11528,59000000.0
2009-01-29 05:35:00,2.11523,2.11548,2.11486,2.1154,57000000.0
2009-01-29 05:40:00,2.1154,2.11643,2.1153,2.11602,78000000.0
2009-01-29 05:45:00,2.11867,2.11867,2.11577,2.11615,53000000.0
2009-01-29 05:50:00,2.11584,2.11606,2.11483,2.11545,86000000.0
2009-01-29 05:55:00,2.11523,2.11536,2.11187,2.11187,54000000.0
2009-01-29 06:00:00,2.11193,2.11463,2.11175,2.1141,46000000.0
2009-01-29 06:05:00,2.11422,2.11463,2.11361,2.11361,36000000.0
2009-01-29 06:10:00,2.11315,2.11337,2.11124,2.11144,43000000.0
2009-01-29 06:15:00,2.11158,2.11432,2.11158,2.11312,44000000.0
2009-01-29 06:20:00,2.11325,2.11372,2.11233,2.11317,39000000.0
2009-01-29 06:25:00,2.1136,2.1162,2.1134,2.11601,41000000.0
2009-01-29 06:30:00,2.11686,2.11775,2.11429,2.11484,46000000.0
2009-01-29 06:35:00,2.11518,2.11585,2.11298,2.11465,46000000.0
2009-01-29 06:40:00,2.11471,2.11471,2.11366,2.11461,41000000.0
2009-01-29 06:45:00,2.11743,2.11789,2.11452,2.11688,39000000.0
2009-01-29 06:50:00,2.1171,2.11786,2.11674,2.11719,44000000.0
2009-01-29 06:55:00,2.11707,2.11714,2.11647,2.11707,50000000.0
2009-01-29 07:00:00,2.11987,2.11987,2.11493,2.11622,63000000.0
2009-01-29 07:05:00,2.11576,2.11909,2.11523,2.1189,61000000.0
2009-01-29 07:10:00,2.11899,2.11952,2.11835,2.11932,81000000.0
2009-01-29 07:15:00,2.12049,2.12049,2.11653,2.11791,60000000.0
2009-01-29 07:20:00,2.11801,2.11897,2.11741,2.11897,91000000.0
2009-01-29 07:25:00,2.1191,2.11958,2.1186,2.11955,70000000.0
2009-01-29 07:30:00,2.1206,2.12105,2.1194,2.1195,92000000.0
2009-01-29 07:35:00,2.11903,2.11921,2.11726,2.11813,116000000.0
2009-01-29 07:40:00,2.11835,2.12073,2.11835,2.11978,64000000.0
2009-01-29 07:45:00,2.12238,2.12238,2.11705,2.11744,46000000.0
2009-01-29 07:50:00,2.11722,2.12104,2.11673,2.11863,78000000.0
2009-01-29 07:55:00,2.11828,2.12028,2.11737,2.1199,78000000.0
2009-01-29 08:00:00,2.12027,2.12027,2.11765,2.11829,72000000.0
2009-01-29 08:05:00,2.1188,2.11918,2.11638,2.11889,102000000.0
2009-01-29 08:10:00,2.11895,2.12101,2.11793,2.12013,77000000.0
2009-01-29 08:15:00,2.12141,2.12141,2.11958,2.12095,41000000.0
2009-01-29 08:20:00,2.12114,2.12229,2.12004,2.12216,41000000.0
2009-01-29 08:25:00,2.12186,2.12195,2.12055,2.12169,41000000.0
2009-01-29 08:30:00,2.12256,2.12256,2.12132,2.12179,47000000.0
2009-01-29 08:35:00,2.12174,2.12503,2.12161,2.12503,36000000.0
2009-01-29 08:40:00,2.12464,2.12514,2.12376,2.12467,39000000.0
2009-01-29 08:45:00,2.12564,2.12564,2.12358,2.12419,44000000.0
2009-01-29 08:50:00,2.1241,2.12484,2.12249,2.1239,46000000.0
2009-01-29 08:55:00,2.12372,2.12394,2.12142,2.12184,40000000.0
2009-01-29 09:00:00,2.12415,2.12415,2.11899,2.11948,42000000.0
2009-01-29 09:05:00,2.11943,2.12073,2.11637,2.11976,44000000.0
2009-01-29 09:10:00,2.11979,2.12405,2.11769,2.12347,40000000.0
2009-01-29 09:15:00,2.12022,2.12364,2.11865,2.12087,44000000.0
2009-01-29 09:20:00,2.1238,2.12527,2.12055,2.12184,37000000.0
2009-01-29 09:25:00,2.12558,2.12621,2.12116,2.12188,41000000.0
2009-01-29 09:30:00,2.12305,2.12632,2.1205,2.12612,41000000.0
2009-01-29 09:35:00,2.1262,2.12678,2.1226,2.12332,40000000.0
2009-01-29 09:40:00,2.1227,2.12855,2.1217,2.1217,46000000.0
2009-01-29 09:45:00,2.12408,2.12715,2.12014,2.12702,50000000.0
2009-01-29 09:50:00,2.12745,2.12781,2.12273,2.12387,40000000.0
2009-01-29 09:55:00,2.12556,2.12789,2.1231,2.12758,39000000.0
2009-01-29 10:00:00,2.12461,2.12833,2.12246,2.12444,48000000.0
2009-01-29 10:05:00,2.12337,2.12712,2.12087,2.12087,48000000.0
2009-01-29 10:10:00,2.1251,2.12666,2.12101,2.12553,41000000.0
2009-01-29 10:15:00,2.12265,2.1252,2.12057,2.12383,47000000.0
2009-01-29 10:20:00,2.12008,2.12504,2.12008,2.12411,39000000.0
2009-01-29 10:25:00,2.12367,2.12479,2.12165,2.12251,45000000.0
2009-01-29 10:30:00,2.12132,2.12464,2.12126,2.12192,51000000.0
2009-01-29 10:35:00,2.12136,2.12365,2.11987,2.12202,50000000.0
2009-01-29 10:40:00,2.12253,2.12464,2.12178,2.12305,41000000.0
2009-01-29 10:45:00,2.12258,2.1241,2.12019,2.12019,40000000.0
2009-01-29 10:50:00,2.12146,2.12169,2.11354,2.11354,39000000.0
2009-01-29 10:55:00,2.11347,2.11707,2.11271,2.11571,41000000.0
2009-01-29 11:00:00,2.11348,2.11688,2.11348,2.11447,43000000.0
2009-01-29 11:05:00,2.1137,2.11557,2.11273,2.11304,43000000.0
2009-01-29 11:10:00,2.11414,2.11757,2.11379,2.11416,46000000.0
2009-01-29 11:15:00,2.11553,2.11752,2.11322,2.11752,41000000.0
2009-01-29 11:20:00,2.11657,2.12006,2.11657,2.11714,47000000.0
2009-01-29 11:25:00,2.11747,2.11994,2.1167,2.1187,45000000.0
2009-01-29 11:30:00,2.11841,2.1189,2.11215,2.11233,42000000.0
2009-01-29 11:35:00,2.11303,2.11518,2.11165,2.11417,45000000.0
2009-01-29 11:40:00,2.11331,2.11389,2.1118,2.11266,50000000.0
2009-01-29 11:45:00,2.11223,2.11287,2.11039,2.11075,43000000.0
2009-01-29 11:50:00,2.11027,2.11322,2.10934,2.11238,46000000.0
2009-01-29 11:55:00,2.11344,2.11458,2.11182,2.11271,46000000.0
2009-01-29 12:00:00,2.11288,2.11633,2.11224,2.11625,40000000.0
2009-01-29 12:05:00,2.11664,2.11784,2.11496,2.11755,38000000.0
2009-01-29 12:10:00,2.11688,2.11694,2.11429,2.11468,40000000.0
2009-01-29 12:15:00,2.11403,2.11484,2.11204,2.11247,47000000.0
2009-01-29 12:20:00,2.11302,2.11471,2.11143,2.11471,42000000.0
2009-01-29 12:25:00,2.11337,2.11579,2.11337,2.11534,51000000.0
2009-01-29 12:30:00,2.11419,2.11712,2.11419,2.11611,46000000.0
2009-01-29 12:35:00,2.11673,2.11673,2.11379,2.11379,45000000.0
2009-01-29 12:40:00,2.11381,2.11411,2.10946,2.10973,46000000.0
2009-01-29 12:45:00,2.10976,2.11103,2.10942,2.11087,47000000.0
2009-01-29 12:50:00,2.1098,2.11273,2.10977,2.11109,44000000.0
2009-01-29 12:55:00,2.11204,2.11228,2.11004,2.11104,42000000.0
2009-01-29 13:00:00,2.11211,2.11251,2.10914,2.11141,43000000.0
2009-01-29 13:05:00,2.11136,2.11262,2.11006,2.11081,46000000.0
2009-01-29 13:10:00,2.11149,2.11435,2.11101,2.11352,47000000.0
2009-01-29 13:15:00,2.11437,2.11502,2.11301,2.11362,47000000.0
2009-01-29 13:20:00,2.11418,2.11702,2.11298,2.11582,42000000.0
2009-01-29 13:25:00,2.11542,2.11815,2.11503,2.11815,43000000.0
2009-01-29 13:30:00,2.11767,2.12054,2.11729,2.11897,43000000.0
2009-01-29 13:35:00,2.11785,2.11963,2.11735,2.11898,42000000.0
2009-01-29 13:40:00,2.12003,2.12062,2.11854,2.11989,45000000.0
2009-01-29 13:45:00,2.11833,2.12104,2.11827,2.12007,46000000.0
2009-01-29 13:50:00,2.12036,2.1219,2.11937,2.12002,45000000.0
2009-01-29 13:55:00,2.12159,2.12378,2.12056,2.1222,46000000.0
2009-01-29 14:00:00,2.1235,2.1237,2.12071,2.12132,42000000.0
2009-01-29 14:05:00,2.12069,2.12311,2.11921,2.11921,47000000.0
2009-01-29 14:10:00,2.1185,2.12113,2.1185,2.12007,51000000.0
2009-01-29 14:15:00,2.11908,2.12375,2.11908,2.12232,44000000.0
2009-01-29 14:20:00,2.12213,2.12293,2.12064,2.12211,43000000.0
2009-01-29 14:25:00,2.12174,2.12564,2.12127,2.12564,38000000.0
2009-01-29 14:30:00,2.124,2.12635,2.12358,2.12359,46000000.0
2009-01-29 14:35:00,2.1248,2.12524,2.12304,2.12433,45000000.0
2009-01-29 14:40:00,2.12429,2.12478,2.12266,2.12266,45000000.0
2009-01-29 14:45:00,2.1214,2.12437,2.1214,2.12402,50000000.0
2009-01-29 14:50:00,2.12273,2.12356,2.12151,2.12308,42000000.0
2009-01-29 14:55:00,2.12271,2.12479,2.1225,2.12279,42000000.0
2009-01-29 15:00:00,2.12231,2.12349,2.12145,2.12145,44000000.0
2009-01-29 15:05:00,2.12229,2.12246,2.12016,2.12084,46000000.0
2009-01-29 15:10:00,2.1206,2.12208,2.11975,2.12012,47000000.0
2009-01-29 15:15:00,2.11909,2.1234,2.11909,2.1234,42000000.0
2009-01-29 15:20:00,2.12305,2.12405,2.12241,2.1226,41000000.0
2009-01-29 15:25:00,2.12372,2.12534,2.12265,2.12419,49000000.0
2009-01-29 15:30:00,2.1264,2.12731,2.12347,2.12444,46000000.0
2009-01-29 15:35:00,2.12366,2.12414,2.12235,2.12291,47000000.0
2009-01-29 15:40:00,2.12405,2.12624,2.12292,2.12379,46000000.0
2009-01-29 15:45:00,2.12445,2.12793,2.12344,2.12603,40000000.0
2009-01-29 15:50:00,2.12643,2.13185,2.12643,2.13185,48000000.0
2009-01-29 15:55:00,2.13116,2.13266,2.13019,2.13262,40000000.0
2009-01-29 16:00:00,2.13253,2.13882,2.13253,2.13807,35000000.0
2009-01-29 16:05:00,2.13627,2.13724,2.13446,2.13547,48000000.0
2009-01-29 16:10:00,2.13566,2.13587,2.13306,2.13455,48000000.0
2009-01-29 16:15:00,2.13222,2.13432,2.1318,2.13268,45000000.0
2009-01-29 16:20:00,2.13396,2.13396,2.13059,2.13063,51000000.0
2009-01-29 16:25:00,2.13131,2.13131,2.12812,2.12887,38000000.0
2009-01-29 16:30:00,2.12708,2.12949,2.12595,2.12742,45000000.0
2009-01-29 16:35:00,2.12725,2.13049,2.12625,2.13048,37000000.0
2009-01-29 16:40:00,2.13038,2.13066,2.12806,2.12932,45000000.0
2009-01-29 16:45:00,2.1279,2.13226,2.1279,2.13065,41000000.0
2009-01-29 16:50:00,2.13184,2.13355,2.12922,2.12927,46000000.0
2009-01-29 16:55:00,2.12948,2.13055,2.12662,2.12735,41000000.0
2009-01-29 17:00:00,2.12749,2.12819,2.12472,2.12629,42000000.0
2009-01-29 17:05:00,2.12581,2.1267,2.12402,2.12609,43000000.0
2009-01-29 17:10:00,2.12519,2.12581,2.12283,2.12299,49000000.0
2009-01-29 17:15:00,2.12232,2.1241,2.11883,2.11986,42000000.0
2009-01-29 17:20:00,2.1205,2.12094,2.11856,2.11987,45000000.0
2009-01-29 17:25:00,2.12008,2.1204,2.1165,2.12036,45000000.0
2009-01-29 17:30:00,2.12036,2.12226,2.11866,2.12098,36000000.0
2009-01-29 17:35:00,2.12246,2.12292,2.11961,2.11963,43000000.0
2009-01-29 17:40:00,2.1203,2.12232,2.1197,2.12056,38000000.0
2009-01-29 17:45:00,2.12072,2.1234,2.11994,2.12011,54000000.0
2009-01-29 17:50:00,2.12022,2.1248,2.12022,2.12428,45000000.0
2009-01-29 17:55:00,2.1241,2.1243,2.12176,2.12176,43000000.0
2009-01-29 18:00:00,2.12277,2.12277,2.11981,2.11981,42000000.0
2009-01-29 18:05:00,2.12088,2.12161,2.11978,2.12152,42000000.0
2009-01-29 18:10:00,2.11981,2.12315,2.11981,2.12259,43000000.0
2009-01-29 18:15:00,2.12171,2.12413,2.12102,2.124,42000000.0
2009-01-29 18:20:00,2.12435,2.1244,2.12182,2.12186,44000000.0
2009-01-29 18:25:00,2.1229,2.1229,2.11863,2.11863,47000000.0
2009-01-29 18:30:00,2.1179,2.11927,2.11566,2.11731,44000000.0
2009-01-29 18:35:00,2.11718,2.11775,2.11584,2.11645,42000000.0
2009-01-29 18:40:00,2.11636,2.11789,2.11587,2.11636,45000000.0
2009-01-29 18:45:00,2.11582,2.11698,2.11461,2.11584,43000000.0
2009-01-29 18:50:00,2.11614,2.11654,2.11438,2.11549,45000000.0
2009-01-29 18:55:00,2.11607,2.11881,2.11473,2.11647,41000000.0
2009-01-29 19:00:00,2.11461,2.11587,2.1106,2.11375,47000000.0
2009-01-29 19:05:00,2.11454,2.11778,2.10917,2.10917,46000000.0
2009-01-29 19:10:00,2.11026,2.11234,2.10802,2.11203,47000000.0
2009-01-29 19:15:00,2.11065,2.1128,2.10671,2.11023,47000000.0
2009-01-29 19:20:00,2.11003,2.11158,2.10643,2.10995,50000000.0
2009-01-29 19:25:00,2.10958,2.1105,2.10721,2.10871,45000000.0
2009-01-29 19:30:00,2.10773,2.10957,2.10435,2.10647,44000000.0
2009-01-29 19:35:00,2.1082,2.11018,2.1048,2.10736,43000000.0
2009-01-29 19:40:00,2.1083,2.11385,2.10449,2.11066,47000000.0
2009-01-29 19:45:00,2.11125,2.11784,2.11092,2.11489,46000000.0
2009-01-29 19:50:00,2.11576,2.11602,2.11196,2.11298,36000000.0
2009-01-29 19:55:00,2.1141,2.11859,2.11279,2.11619,41000000.0
2009-01-29 20:00:00,2.11598,2.11792,2.11306,2.11384,40000000.0
2009-01-29 20:05:00,2.11301,2.11711,2.11175,2.11582,42000000.0
2009-01-29 20:10:00,2.11488,2.11625,2.11109,2.11459,39000000.0
2009-01-29 20:15:00,2.11315,2.11537,2.10688,2.11,44000000.0
2009-01-29 20:20:00,2.10918,2.11619,2.1081,2.11238,45000000.0
2009-01-29 20:25:00,2.11244,2.11888,2.11244,2.11395,45000000.0
2009-01-29 20:30:00,2.11187,2.11793,2.11115,2.114,42000000.0
2009-01-29 20:35:00,2.11146,2.11471,2.11131,2.11352,40000000.0
2009-01-29 20:40:00,2.11462,2.11639,2.11022,2.11624,40000000.0
2009-01-29 20:45:00,2.11379,2.11491,2.11032,2.11056,42000000.0
2009-01-29 20:50:00,2.11023,2.11394,2.10791,2.10942,46000000.0
2009-01-29 20:55:00,2.10996,2.11371,2.1086,2.11097,42000000.0
2009-01-29 21:00:00,2.11239,2.11407,2.1093,2.11182,45000000.0
2009-01-29 21:05:00,2.114,2.11492,2.1098,2.11039,42000000.0
2009-01-29 21:10:00,2.11341,2.11515,2.11026,2.11489,46000000.0
2009-01-29 21:15:00,2.11396,2.11565,2.11113,2.11179,49000000.0
2009-01-29 21:20:00,2.11146,2.12077,2.11132,2.11609,47000000.0
2009-01-29 21:25:00,2.1164,2.12339,2.11605,2.11994,52000000.0
2009-01-29 21:30:00,2.1228,2.12368,2.11987,2.12346,45000000.0
2009-01-29 21:35:00,2.1198,2.12524,2.11951,2.12206,48000000.0
2009-01-29 21:40:00,2.12187,2.12657,2.12187,2.12589,45000000.0
2009-01-29 21:45:00,2.12478,2.12617,2.12167,2.12437,43000000.0
2009-01-29 21:50:00,2.12069,2.12375,2.1197,2.12004,38000000.0
2009-01-29 21:55:00,2.12003,2.1232,2.11998,2.12099,40000000.0
2009-01-29 22:00:00,2.12102,2.1251,2.12055,2.12191,44000000.0
2009-01-29 22:05:00,2.11905,2.12225,2.11892,2.11892,38000000.0
2009-01-29 22:10:00,2.12232,2.12235,2.11851,2.12222,40000000.0
2009-01-29 22:15:00,2.12106,2.12355,2.11884,2.12219,40000000.0
2009-01-29 22:20:00,2.11904,2.12248,2.11893,2.11916,42000000.0
2009-01-29 22:25:00,2.12145,2.12287,2.1187,2.11973,42000000.0
2009-01-29 22:30:00,2.12144,2.12219,2.1183,2.11886,38000000.0
2009-01-29 22:35:00,2.12198,2.12198,2.1175,2.12042,44000000.0
2009-01-29 22:40:00,2.11966,2.12263,2.11845,2.11935,48000000.0
2009-01-29 22:45:00,2.12158,2.12189,2.11766,2.11806,46000000.0
2009-01-29 22:50:00,2.11773,2.12194,2.11773,2.11913,47000000.0
2009-01-29 22:55:00,2.11897,2.12246,2.11897,2.12246,53000000.0
2009-01-29 23:00:00,2.12247,2.12316,2.12004,2.12303,44000000.0
2009-01-29 23:05:00,2.11954,2.12309,2.11954,2.12301,43000000.0
2009-01-29 23:10:00,2.12245,2.12418,2.12006,2.12103,34000000.0
2009-01-29 23:15:00,2.12187,2.12367,2.11987,2.12082,42000000.0
2009-01-29 23:20:00,2.12019,2.12354,2.12013,2.12315,40000000.0
2009-01-29 23:25:00,2.12062,2.12352,2.11803,2.11848,39000000.0
2009-01-29 23:30:00,2.12147,2.12185,2.11846,2.12185,43000000.0
2009-01-29 23:35:00,2.11834,2.12268,2.11791,2.12268,37000000.0
2009-01-29 23:40:00,2.11914,2.12277,2.11914,2.12218,40000000.0
2009-01-29 23:45:00,2.12018,2.12296,2.1189,2.1198,46000000.0
2009-01-29 23:50:00,2.11949,2.12305,2.11899,2.12254,40000000.0
2009-01-29 23:55:00,2.12237,2.12282,2.11891,2.1221,45000000.0
2009-01-30 00:00:00,2.11951,2.1208,2.11619,2.11872,47000000.0
2009-01-30 00:05:00,2.11687,2.11946,2.11476,2.11489,40000000.0
2009-01-30 00:10:00,2.11486,2.11976,2.11486,2.11949,47000000.0
2009-01-30 00:15:00,2.11875,2.11968,2.11571,2.11965,44000000.0
2009-01-30 00:20:00,2.11677,2.11919,2.11543,2.11816,30000000.0
2009-01-30 00:25:00,2.11569,2.1184,2.11505,2.11797,35000000.0
2009-01-30 00:30:00,2.11918,2.11918,2.11505,2.11822,32000000.0
2009-01-30 00:35:00,2.11568,2.11907,2.1151,2.1151,45000000.0
2009-01-30 00:40:00,2.11611,2.11822,2.11527,2.11808,32000000.0
2009-01-30 00:45:00,2.11767,2.11767,2.11475,2.11713,56000000.0
2009-01-30 00:50:00,2.11464,2.11827,2.11464,2.11538,33000000.0
2009-01-30 00:55:00,2.11498,2.11748,2.11278,2.11296,97000000.0
2009-01-30 01:00:00,2.11525,2.11525,2.11237,2.11237,66000000.0
2009-01-30 01:05:00,2.11319,2.11338,2.11188,2.11188,46000000.0
2009-01-30 01:10:00,2.1123,2.11238,2.11071,2.11098,43000000.0
2009-01-30 01:15:00,2.11426,2.11426,2.10964,2.10989,44000000.0
2009-01-30 01:20:00,2.11095,2.11227,2.11036,2.11179,49000000.0
2009-01-30 01:25:00,2.11246,2.11301,2.11074,2.11301,62000000.0
2009-01-30 01:30:00,2.11455,2.11455,2.11155,2.11225,79000000.0
2009-01-30 01:35:00,2.11255,2.11297,2.11118,2.1122,48000000.0
2009-01-30 01:40:00,2.11278,2.11384,2.11195,2.11358,43000000.0
2009-01-30 01:45:00,2.11718,2.11718,2.11283,2.11394,45000000.0
2009-01-30 01:50:00,2.11386,2.11456,2.11284,2.11347,36000000.0
2009-01-30 01:55:00,2.11397,2.114,2.11276,2.114,27000000.0
2009-01-30 02:00:00,2.11439,2.11457,2.11292,2.1132,37000000.0
2009-01-30 02:05:00,2.11372,2.11479,2.11276,2.11424,33000000.0
2009-01-30 02:10:00,2.11462,2.11462,2.11153,2.11254,42000000.0
2009-01-30 02:15:00,2.11133,2.11427,2.10893,2.10936,38000000.0
2009-01-30 02:20:00,2.10854,2.10993,2.10756,2.10769,42000000.0
2009-01-30 02:25:00,2.10853,2.11019,2.10747,2.10892,50000000.0
2009-01-30 02:30:00,2.11205,2.11205,2.10751,2.10973,45000000.0
2009-01-30 02:35:00,2.10879,2.10957,2.10776,2.10866,39000000.0
2009-01-30 02:40:00,2.10897,2.11036,2.10761,2.11003,38000000.0
2009-01-30 02:45:00,2.11243,2.11243,2.1082,2.11026,42000000.0
2009-01-30 02:50:00,2.11022,2.11022,2.10661,2.107,44000000.0
2009-01-30 02:55:00,2.10641,2.10705,2.10507,2.10528,43000000.0
2009-01-30 03:00:00,2.10851,2.10851,2.10587,2.10664,36000000.0
2009-01-30 03:05:00,2.10606,2.1073,2.1056,2.10605,42000000.0
2009-01-30 03:10:00,2.10682,2.10761,2.10583,2.10738,54000000.0
2009-01-30 03:15:00,2.10721,2.11023,2.10617,2.10669,47000000.0
2009-01-30 03:20:00,2.10596,2.10688,2.10481,2.10686,42000000.0
2009-01-30 03:25:00,2.10683,2.10819,2.10573,2.10654,39000000.0
2009-01-30 03:30:00,2.10792,2.10792,2.10595,2.10783,43000000.0
2009-01-30 03:35:00,2.10686,2.10853,2.10686,2.10832,43000000.0
2009-01-30 03:40:00,2.10801,2.10897,2.10759,2.10897,44000000.0
2009-01-30 03:45:00,2.11121,2.11121,2.10809,2.10952,43000000.0
2009-01-30 03:50:00,2.10862,2.11071,2.10862,2.11018,38000000.0
2009-01-30 03:55:00,2.11072,2.11141,2.11002,2.11118,44000000.0
2009-01-30 04:00:00,2.11362,2.11362,2.10947,2.11155,42000000.0
2009-01-30 04:05:00,2.11147,2.11209,2.11073,2.11091,44000000.0
2009-01-30 04:10:00,2.11169,2.11189,2.10901,2.10924,42000000.0
2009-01-30 04:15:00,2.11237,2.11237,2.10856,2.10867,41000000.0
2009-01-30 04:20:00,2.10966,2.10966,2.10882,2.10936,30000000.0
2009-01-30 04:25:00,2.10861,2.10915,2.10744,2.10783,48000000.0
2009-01-30 04:30:00,2.11122,2.11122,2.10651,2.10767,40000000.0
2009-01-30 04:35:00,2.1074,2.1079,2.10656,2.10656,35000000.0
2009-01-30 04:40:00,2.10758,2.10837,2.1067,2.10763,39000000.0
2009-01-30 04:45:00,2.11084,2.11084,2.10737,2.10842,42000000.0
2009-01-30 04:50:00,2.10861,2.11096,2.10861,2.11027,40000000.0
2009-01-30 04:55:00,2.10941,2.11005,2.10863,2.10892,34000000.0
2009-01-30 05:00:00,2.11177,2.11177,2.1084,2.1084,42000000.0
2009-01-30 05:05:00,2.10916,2.10965,2.10874,2.10958,57000000.0
2009-01-30 05:10:00,2.10958,2.10969,2.10844,2.10862,39000000.0
2009-01-30 05:15:00,2.11249,2.11249,2.10864,2.10926,35000000.0
2009-01-30 05:20:00,2.10937,2.11013,2.10866,2.10924,38000000.0
2009-01-30 05:25:00,2.10925,2.10934,2.10832,2.10932,66000000.0
2009-01-30 05:30:00,2.1128,2.1128,2.10846,2.10944,59000000.0
2009-01-30 05:35:00,2.10995,2.10995,2.10667,2.10756,57000000.0
2009-01-30 05:40:00,2.1074,2.10789,2.10572,2.10572,78000000.0
2009-01-30 05:45:00,2.10932,2.10932,2.10608,2.10613,53000000.0
2009-01-30 05:50:00,2.10655,2.1074,2.10567,2.10668,86000000.0
2009-01-30 05:55:00,2.10644,2.10799,2.10589,2.10678,54000000.0
2009-01-30 06:00:00,2.10691,2.1082,2.10433,2.10555,46000000.0
2009-01-30 06:05:00,2.10606,2.10697,2.10449,2.10465,44000000.0
2009-01-30 06:10:00,2.10549,2.10615,2.10361,2.10589,43000000.0
2009-01-30 06:15:00,2.10818,2.10818,2.10472,2.10529,44000000.0
2009-01-30 06:20:00,2.1062,2.10634,2.10468,2.10631,39000000.0
2009-01-30 06:25:00,2.10685,2.10716,2.10463,2.10596,41000000.0
2009-01-30 06:30:00,2.10875,2.10875,2.10517,2.1069,46000000.0
2009-01-30 06:35:00,2.10731,2.10884,2.10644,2.10715,46000000.0
2009-01-30 06:40:00,2.10743,2.10827,2.10623,2.10754,43000000.0
2009-01-30 06:45:00,2.1103,2.1103,2.10569,2.1057,39000000.0
2009-01-30 06:50:00,2.10593,2.10723,2.10593,2.10629,44000000.0
2009-01-30 06:55:00,2.10688,2.10742,2.10552,2.10592,54000000.0
2009-01-30 07:00:00,2.10982,2.10982,2.1047,2.10475,63000000.0
2009-01-30 07:05:00,2.10475,2.10651,2.1046,2.10632,61000000.0
2009-01-30 07:10:00,2.10408,2.10529,2.1032,2.10434,81000000.0
2009-01-30 07:15:00,2.1078,2.1078,2.10356,2.10648,60000000.0
2009-01-30 07:20:00,2.10766,2.10865,2.107,2.10829,91000000.0
2009-01-30 07:25:00,2.10817,2.11032,2.10771,2.11024,70000000.0
2009-01-30 07:30:00,2.10971,2.11145,2.10963,2.10989,92000000.0
2009-01-30 07:35:00,2.10981,2.11106,2.10858,2.10884,116000000.0
2009-01-30 07:40:00,2.10869,2.10915,2.10574,2.10594,64000000.0
2009-01-30 07:45:00,2.10989,2.10989,2.10611,2.10672,46000000.0
2009-01-30 07:50:00,2.10705,2.10811,2.10631,2.10793,78000000.0
2009-01-30 07:55:00,2.10695,2.10753,2.10634,2.1071,63000000.0
2009-01-30 08:00:00,2.11037,2.11037,2.1066,2.1088,72000000.0
2009-01-30 08:05:00,2.10962,2.11058,2.10853,2.10945,102000000.0
2009-01-30 08:10:00,2.10959,2.10988,2.10727,2.10871,77000000.0
2009-01-30 08:15:00,2.11177,2.11177,2.1071,2.10929,41000000.0
2009-01-30 08:20:00,2.11068,2.11135,2.10909,2.10909,41000000.0
2009-01-30 08:25:00,2.10928,2.11043,2.10847,2.1086,41000000.0
2009-01-30 08:30:00,2.11237,2.11423,2.1091,2.11331,47000000.0
2009-01-30 08:35:00,2.11326,2.11497,2.11291,2.11434,36000000.0
2009-01-30 08:40:00,2.11463,2.11732,2.11463,2.11541,39000000.0
2009-01-30 08:45:00,2.11954,2.11954,2.11254,2.11334,44000000.0
2009-01-30 08:50:00,2.11242,2.11452,2.11235,2.11284,46000000.0
2009-01-30 08:55:00,2.11331,2.11375,2.1117,2.11302,40000000.0
2009-01-30 09:00:00,2.11487,2.11487,2.11131,2.11255,42000000.0
2009-01-30 09:05:00,2.11226,2.11269,2.10951,2.11104,44000000.0
2009-01-30 09:10:00,2.11157,2.11625,2.11134,2.11334,40000000.0
2009-01-30 09:15:00,2.11549,2.11765,2.11275,2.11315,44000000.0
2009-01-30 09:20:00,2.1163,2.1164,2.10661,2.11208,37000000.0
2009-01-30 09:25:00,2.11259,2.11568,2.11079,2.1133,41000000.0
2009-01-30 09:30:00,2.11191,2.11398,2.1104,2.11057,41000000.0
2009-01-30 09:35:00,2.11375,2.11391,2.10756,2.10756,40000000.0
2009-01-30 09:40:00,2.10706,2.11053,2.10687,2.10852,46000000.0
2009-01-30 09:45:00,2.11151,2.11166,2.10673,2.10967,50000000.0
2009-01-30 09:50:00,2.1099,2.11009,2.10661,2.10797,40000000.0
2009-01-30 09:55:00,2.11085,2.11234,2.10835,2.11102,39000000.0
2009-01-30 10:00:00,2.11277,2.11388,2.10992,2.10992,48000000.0
2009-01-30 10:05:00,2.11314,2.11471,2.11067,2.1113,48000000.0
2009-01-30 10:10:00,2.11523,2.11666,2.112,2.11247,41000000.0
2009-01-30 10:15:00,2.11483,2.11612,2.10897,2.11037,47000000.0
2009-01-30 10:20:00,2.11097,2.11339,2.10817,2.10882,39000000.0
2009-01-30 10:25:00,2.10884,2.11383,2.10884,2.10946,45000000.0
2009-01-30 10:30:00,2.11417,2.11441,2.1102,2.1102,51000000.0
2009-01-30 10:35:00,2.11325,2.11344,2.10958,2.11137,50000000.0
2009-01-30 10:40:00,2.11173,2.11395,2.10817,2.1092,41000000.0
2009-01-30 10:45:00,2.11259,2.11259,2.10672,2.10814,40000000.0
2009-01-30 10:50:00,2.10969,2.10969,2.10552,2.10925,39000000.0
2009-01-30 10:55:00,2.1062,2.10956,2.10562,2.10956,41000000.0
2009-01-30 11:00:00,2.10865,2.10909,2.10507,2.10742,43000000.0
2009-01-30 11:05:00,2.10758,2.10832,2.10349,2.1041,43000000.0
2009-01-30 11:10:00,2.10598,2.10858,2.10484,2.10647,46000000.0
2009-01-30 11:15:00,2.10913,2.1093,2.10478,2.10634,41000000.0
2009-01-30 11:20:00,2.10667,2.10944,2.1046,2.1046,47000000.0
2009-01-30 11:25:00,2.10766,2.10804,2.10432,2.10513,45000000.0
2009-01-30 11:30:00,2.10775,2.10859,2.10489,2.10512,42000000.0
2009-01-30 11:35:00,2.10772,2.10772,2.10508,2.10601,45000000.0
2009-01-30 11:40:00,2.10584,2.10655,2.10391,2.10438,50000000.0
2009-01-30 11:45:00,2.10467,2.10691,2.10467,2.10688,43000000.0
2009-01-30 11:50:00,2.10691,2.10691,2.10447,2.10555,46000000.0
2009-01-30 11:55:00,2.10578,2.10608,2.10471,2.10499,46000000.0
2009-01-30 12:00:00,2.10395,2.10545,2.1034,2.10473,40000000.0
2009-01-30 12:05:00,2.1046,2.10566,2.10436,2.10441,38000000.0
2009-01-30 12:10:00,2.10462,2.10565,2.10347,2.105,40000000.0
2009-01-30 12:15:00,2.1051,2.10617,2.10463,2.10587,47000000.0
2009-01-30 12:20:00,2.10581,2.11047,2.10537,2.11047,42000000.0
2009-01-30 12:25:00,2.1102,2.11088,2.10899,2.10953,51000000.0
2009-01-30 12:30:00,2.1097,2.11143,2.10926,2.10926,46000000.0
2009-01-30 12:35:00,2.10917,2.11107,2.10917,2.11107,45000000.0
2009-01-30 12:40:00,2.11091,2.1115,2.10861,2.10921,46000000.0
2009-01-30 12:45:00,2.10949,2.11159,2.10897,2.11159,47000000.0
2009-01-30 12:50:00,2.11145,2.11231,2.11118,2.11161,44000000.0
2009-01-30 12:55:00,2.11186,2.11187,2.11086,2.11187,42000000.0
2009-01-30 13:00:00,2.11207,2.11208,2.10989,2.11053,43000000.0
2009-01-30 13:05:00,2.11056,2.11095,2.11018,2.11084,46000000.0
2009-01-30 13:10:00,2.11065,2.11117,2.10986,2.10988,47000000.0
2009-01-30 13:15:00,2.10963,2.1126,2.10963,2.11251,47000000.0
2009-01-30 13:20:00,2.11252,2.11448,2.11252,2.11448,42000000.0
2009-01-30 13:25:00,2.11464,2.11539,2.11313,2.11451,43000000.0
2009-01-30 13:30:00,2.11389,2.11437,2.11283,2.11409,43000000.0
2009-01-30 13:35:00,2.11385,2.11438,2.1123,2.11257,42000000.0
2009-01-30 13:40:00,2.11245,2.11352,2.11156,2.11264,45000000.0
2009-01-30 13:45:00,2.11236,2.1137,2.11164,2.11311,46000000.0
2009-01-30 13:50:00,2.11361,2.11739,2.11361,2.11556,45000000.0
2009-01-30 13:55:00,2.11512,2.11718,2.11414,2.11414,46000000.0
2009-01-30 14:00:00,2.11413,2.11631,2.11365,2.11365,42000000.0
2009-01-30 14:05:00,2.1135,2.11407,2.11233,2.11374,47000000.0
2009-01-30 14:10:00,2.11379,2.11423,2.11268,2.11372,51000000.0
2009-01-30 14:15:00,2.11378,2.11405,2.11132,2.1122,44000000.0
2009-01-30 14:20:00,2.11243,2.11247,2.1105,2.11247,43000000.0
2009-01-30 14:25:00,2.11231,2.11444,2.11229,2.11342,38000000.0
2009-01-30 14:30:00,2.11379,2.11433,2.1108,2.11173,46000000.0
2009-01-30 14:35:00,2.11226,2.1163,2.11168,2.1163,45000000.0
2009-01-30 14:40:00,2.11632,2.11848,2.11571,2.11642,45000000.0
2009-01-30 14:45:00,2.11671,2.11816,2.11583,2.11759,50000000.0
2009-01-30 14:50:00,2.11773,2.1182,2.11665,2.11697,42000000.0
2009-01-30 14:55:00,2.11721,2.11721,2.11523,2.11579,42000000.0
2009-01-30 15:00:00,2.11638,2.11686,2.11442,2.11453,44000000.0
2009-01-30 15:05:00,2.11472,2.11637,2.11367,2.11637,46000000.0
2009-01-30 15:10:00,2.11598,2.1163,2.11486,2.11578,47000000.0
2009-01-30 15:15:00,2.11554,2.1182,2.11534,2.11639,42000000.0
2009-01-30 15:20:00,2.11592,2.11824,2.11574,2.11694,41000000.0
2009-01-30 15:25:00,2.11682,2.11912,2.11682,2.11742,49000000.0
2009-01-30 15:30:00,2.11626,2.11742,2.11013,2.11196,46000000.0
2009-01-30 15:35:00,2.11152,2.11254,2.10947,2.11151,47000000.0
2009-01-30 15:40:00,2.11155,2.114,2.11128,2.11167,46000000.0
2009-01-30 15:45:00,2.11111,2.11234,2.10563,2.10754,40000000.0
2009-01-30 15:50:00,2.10699,2.10879,2.1049,2.10607,48000000.0
2009-01-30 15:55:00,2.10582,2.10811,2.10539,2.10726,40000000.0
2009-01-30 16:00:00,2.1067,2.10711,2.10413,2.10513,35000000.0
2009-01-30 16:05:00,2.10516,2.10814,2.10516,2.10726,48000000.0
2009-01-30 16:10:00,2.10875,2.10881,2.10491,2.10553,48000000.0
2009-01-30 16:15:00,2.10602,2.11019,2.10602,2.10825,45000000.0
2009-01-30 16:20:00,2.10915,2.11201,2.10856,2.10881,51000000.0
2009-01-30 16:25:00,2.1092,2.10934,2.10689,2.10773,38000000.0
2009-01-30 16:30:00,2.10668,2.10833,2.10488,2.10776,45000000.0
2009-01-30 16:35:00,2.10774,2.10774,2.09483,2.10129,37000000.0
2009-01-30 16:40:00,2.10214,2.10455,2.1002,2.10348,45000000.0
2009-01-30 16:45:00,2.10438,2.10617,2.10372,2.10581,41000000.0
2009-01-30 16:50:00,2.10529,2.10673,2.10232,2.10443,46000000.0
2009-01-30 16:55:00,2.10435,2.10837,2.10435,2.10706,41000000.0
2009-01-30 17:00:00,2.10653,2.1098,2.10629,2.1098,42000000.0
2009-01-30 17:05:00,2.10962,2.11031,2.10712,2.10746,43000000.0
2009-01-30 17:10:00,2.10793,2.11291,2.10777,2.11155,49000000.0
2009-01-30 17:15:00,2.113,2.1147,2.11041,2.11399,42000000.0
2009-01-30 17:20:00,2.11542,2.11542,2.1121,2.11485,45000000.0
2009-01-30 17:25:00,2.11506,2.1172,2.1124,2.11494,45000000.0
2009-01-30 17:30:00,2.11431,2.11522,2.1107,2.1107,36000000.0
2009-01-30 17:35:00,2.1108,2.11179,2.10556,2.10749,43000000.0
2009-01-30 17:40:00,2.10692,2.10766,2.10389,2.10643,38000000.0
2009-01-30 17:45:00,2.106,2.10662,2.10383,2.10571,54000000.0
2009-01-30 17:50:00,2.10607,2.10684,2.104,2.10492,45000000.0
2009-01-30 17:55:00,2.10677,2.10884,2.10322,2.10734,43000000.0
2009-01-30 18:00:00,2.10779,2.10825,2.10482,2.10708,42000000.0
2009-01-30 18:05:00,2.1068,2.10864,2.10564,2.10778,42000000.0
2009-01-30 18:10:00,2.10862,2.11289,2.10788,2.11192,43000000.0
2009-01-30 18:15:00,2.1116,2.11282,2.1099,2.11117,42000000.0
2009-01-30 18:20:00,2.11048,2.11221,2.10865,2.11195,44000000.0
2009-01-30 18:25:00,2.11154,2.11211,2.10564,2.11069,47000000.0
2009-01-30 18:30:00,2.10972,2.11082,2.10842,2.10999,44000000.0
2009-01-30 18:35:00,2.11013,2.11021,2.10583,2.10694,42000000.0
2009-01-30 18:40:00,2.10614,2.11248,2.10598,2.11094,45000000.0
2009-01-30 18:45:00,2.11064,2.11235,2.11064,2.11233,43000000.0
2009-01-30 18:50:00,2.11104,2.11236,2.10645,2.1107,45000000.0
2009-01-30 18:55:00,2.10994,2.11022,2.10542,2.10542,41000000.0
2009-01-30 19:00:00,2.10538,2.10691,2.10256,2.1051,47000000.0
2009-01-30 19:05:00,2.10536,2.10746,2.10404,2.10657,46000000.0
2009-01-30 19:10:00,2.10682,2.10856,2.10511,2.10846,47000000.0
2009-01-30 19:15:00,2.10841,2.10893,2.10666,2.10893,47000000.0
2009-01-30 19:20:00,2.10864,2.10937,2.10381,2.10778,50000000.0
2009-01-30 19:25:00,2.10492,2.10784,2.10192,2.1054,45000000.0
2009-01-30 19:30:00,2.10485,2.10516,2.10018,2.10419,44000000.0
2009-01-30 19:35:00,2.10311,2.10893,2.10078,2.10893,46000000.0
2009-01-30 19:40:00,2.10508,2.10956,2.10508,2.10956,47000000.0
2009-01-30 19:45:00,2.10792,2.11042,2.10571,2.11007,46000000.0
2009-01-30 19:50:00,2.10932,2.112,2.10658,2.10868,36000000.0
2009-01-30 19:55:00,2.10721,2.10966,2.10267,2.10505,41000000.0
2009-01-30 20:00:00,2.10404,2.10685,2.10066,2.10526,40000000.0
2009-01-30 20:05:00,2.10781,2.10955,2.1054,2.10955,42000000.0
2009-01-30 20:10:00,2.10647,2.1067,2.10256,2.10327,39000000.0
2009-01-30 20:15:00,2.10595,2.10631,2.10321,2.10548,44000000.0
2009-01-30 20:20:00,2.10358,2.10761,2.10358,2.10671,41000000.0
2009-01-30 20:25:00,2.10496,2.10678,2.10207,2.10329,45000000.0
2009-01-30 20:30:00,2.10569,2.10569,2.10212,2.10383,40000000.0
2009-01-30 20:35:00,2.10598,2.10653,2.10238,2.10369,40000000.0
2009-01-30 20:40:00,2.10475,2.10475,2.10067,2.1031,40000000.0
2009-01-30 20:45:00,2.10307,2.10436,2.1014,2.10356,37000000.0
2009-01-30 20:50:00,2.1029,2.10377,2.10029,2.10313,46000000.0
2009-01-30 20:55:00,2.10089,2.10367,2.09991,2.10324,42000000.0
2009-01-30 21:00:00,2.10395,2.10684,2.10183,2.10652,45000000.0
2009-01-30 21:05:00,2.10541,2.10729,2.10047,2.10051,42000000.0
2009-01-30 21:10:00,2.10235,2.1035,2.10076,2.10321,46000000.0
2009-01-30 21:15:00,2.10496,2.10496,2.10026,2.10046,49000000.0
2009-01-30 21:20:00,2.10075,2.10295,2.10013,2.10273,47000000.0
2009-01-30 21:25:00,2.10129,2.10467,2.10129,2.10151,52000000.0
2009-01-30 21:30:00,2.10511,2.10511,2.09973,2.10112,45000000.0
2009-01-30 21:35:00,2.10118,2.10483,2.10065,2.10444,48000000.0
2009-01-30 21:40:00,2.10406,2.10476,2.10066,2.10189,45000000.0
2009-01-30 21:45:00,2.1049,2.1049,2.10035,2.10093,43000000.0
2009-01-30 21:50:00,2.10151,2.10151,2.09862,2.10071,37000000.0
2009-01-30 21:55:00,2.09915,2.10132,2.09747,2.09948,40000000.0
2009-01-30 22:00:00,2.09974,2.10493,2.09882,2.1049,44000000.0
2009-01-30 22:05:00,2.10318,2.10651,2.10318,2.10562,38000000.0
2009-01-30 22:10:00,2.10432,2.10618,2.1033,2.10357,40000000.0
2009-01-30 22:15:00,2.10606,2.10606,2.10153,2.1036,40000000.0
2009-01-30 22:20:00,2.10228,2.10443,2.10143,2.10143,42000000.0
2009-01-30 22:25:00,2.10142,2.10397,2.1012,2.10174,42000000.0
2009-01-30 22:30:00,2.1039,2.1039,2.10015,2.10318,41000000.0
2009-01-30 22:35:00,2.10361,2.10434,2.09995,2.10047,44000000.0
2009-01-30 22:40:00,2.10061,2.10298,2.10061,2.1011,48000000.0
2009-01-30 22:45:00,2.10427,2.10427,2.10017,2.10278,46000000.0
2009-01-30 22:50:00,2.10254,2.10254,2.09942,2.10164,47000000.0
2009-01-30 22:55:00,2.09932,2.10203,2.09932,2.09979,53000000.0
2009-01-30 23:00:00,2.1017,2.10193,2.09728,2.09755,44000000.0
2009-01-30 23:05:00,2.09992,2.10311,2.09785,2.10275,41000000.0
2009-01-30 23:10:00,2.09991,2.10171,2.09924,2.10029,43000000.0
2009-01-30 23:15:00,2.10119,2.10148,2.09802,2.09973,42000000.0
2009-01-30 23:20:00,2.09709,2.09988,2.09579,2.09611,40000000.0
2009-01-30 23:25:00,2.09761,2.10435,2.09683,2.10265,39000000.0
2009-01-30 23:30:00,2.10311,2.10509,2.10153,2.1023,43000000.0
2009-01-30 23:35:00,2.10225,2.10547,2.10083,2.10547,37000000.0
2009-01-30 23:40:00,2.10281,2.10343,2.10095,2.10111,40000000.0
2009-01-30 23:45:00,2.1035,2.10417,2.10087,2.1018,37000000.0
2009-01-30 23:50:00,2.10323,2.1048,2.10215,2.10457,50000000.0
2009-01-30 23:55:00,2.10313,2.10536,2.10214,2.10301,45000000.0
2009-02-02 00:00:00,2.09976,2.09976,2.09544,2.09576,18000000.0
2009-02-02 00:05:00,2.09573,2.09658,2.0954,2.0961,40000000.0
2009-02-02 00:10:00,2.09729,2.09868,2.09729,2.09868,29000000.0
2009-02-02 00:15:00,2.10165,2.10166,2.0985,2.09854,35000000.0
2009-02-02 00:20:00,2.09873,2.10034,2.0984,2.09981,32000000.0
2009-02-02 00:25:00,2.09994,2.10012,2.09921,2.09925,33000000.0
2009-02-02 00:30:00,2.10281,2.10281,2.09886,2.09926,40000000.0
2009-02-02 00:35:00,2.09943,2.1,2.09893,2.09893,45000000.0
2009-02-02 00:40:00,2.09874,2.09875,2.09722,2.09778,39000000.0
2009-02-02 00:45:00,2.101,2.101,2.09528,2.09605,56000000.0
2009-02-02 00:50:00,2.09587,2.09587,2.09463,2.0949,44000000.0
2009-02-02 00:55:00,2.09501,2.09647,2.09438,2.09503,97000000.0
2009-02-02 01:00:00,2.09878,2.09878,2.09504,2.09525,66000000.0
2009-02-02 01:05:00,2.09537,2.09708,2.09537,2.09648,46000000.0
2009-02-02 01:10:00,2.09683,2.10403,2.09676,2.10403,43000000.0
2009-02-02 01:15:00,2.0984,2.09977,2.09716,2.09957,44000000.0
2009-02-02 01:20:00,2.0994,2.0994,2.09572,2.09698,46000000.0
2009-02-02 01:25:00,2.09679,2.09728,2.09603,2.0969,62000000.0
2009-02-02 01:30:00,2.09945,2.09945,2.09562,2.09562,79000000.0
2009-02-02 01:35:00,2.09529,2.09609,2.09483,2.09609,48000000.0
2009-02-02 01:40:00,2.09639,2.09639,2.09524,2.09577,43000000.0
2009-02-02 01:45:00,2.09987,2.09987,2.09435,2.09478,45000000.0
2009-02-02 01:50:00,2.09487,2.09487,2.09215,2.09233,43000000.0
2009-02-02 01:55:00,2.09225,2.09263,2.09186,2.09235,36000000.0
2009-02-02 02:00:00,2.09339,2.09452,2.09327,2.09431,36000000.0
2009-02-02 02:05:00,2.0946,2.09676,2.09437,2.09536,43000000.0
2009-02-02 02:10:00,2.09553,2.09553,2.09367,2.09371,45000000.0
2009-02-02 02:15:00,2.09677,2.09677,2.092,2.09282,43000000.0
2009-02-02 02:20:00,2.09342,2.09511,2.09279,2.09324,48000000.0
2009-02-02 02:25:00,2.09372,2.09526,2.09372,2.09497,79000000.0
2009-02-02 02:30:00,2.09854,2.09854,2.09237,2.09328,62000000.0
2009-02-02 02:35:00,2.0934,2.09515,2.09328,2.0947,39000000.0
2009-02-02 02:40:00,2.09481,2.09524,2.09325,2.09325,44000000.0
2009-02-02 02:45:00,2.09711,2.09711,2.09246,2.09322,43000000.0
2009-02-02 02:50:00,2.09325,2.09424,2.09204,2.09204,46000000.0
2009-02-02 02:55:00,2.09214,2.09236,2.09085,2.09139,66000000.0
2009-02-02 03:00:00,2.09524,2.09524,2.09107,2.092,97000000.0
2009-02-02 03:05:00,2.09217,2.09224,2.09116,2.09145,44000000.0
2009-02-02 03:10:00,2.09153,2.09205,2.09127,2.09184,56000000.0
2009-02-02 03:15:00,2.09753,2.10188,2.09026,2.09066,28000000.0
2009-02-02 03:20:00,2.09021,2.09021,2.0878,2.0878,45000000.0
2009-02-02 03:25:00,2.08846,2.08917,2.08817,2.0887,40000000.0
2009-02-02 03:30:00,2.09217,2.09217,2.08795,2.08795,42000000.0
2009-02-02 03:35:00,2.08806,2.08919,2.08753,2.08919,52000000.0
2009-02-02 03:40:00,2.08911,2.08952,2.08887,2.08942,44000000.0
2009-02-02 03:45:00,2.09297,2.09297,2.08972,2.09087,47000000.0
2009-02-02 03:50:00,2.09092,2.09099,2.09007,2.09043,40000000.0
2009-02-02 03:55:00,2.09057,2.09086,2.08965,2.09002,47000000.0
2009-02-02 04:00:00,2.09401,2.09401,2.08911,2.08983,45000000.0
2009-02-02 04:05:00,2.09014,2.09163,2.09014,2.09072,50000000.0
2009-02-02 04:10:00,2.09069,2.09507,2.08999,2.09343,46000000.0
2009-02-02 04:15:00,2.09653,2.09653,2.09123,2.09125,40000000.0
2009-02-02 04:20:00,2.09113,2.09113,2.08982,2.08997,37000000.0
2009-02-02 04:25:00,2.08994,2.09002,2.08876,2.08935,43000000.0
2009-02-02 04:30:00,2.08968,2.09251,2.088,2.08852,39000000.0
2009-02-02 04:35:00,2.08873,2.08994,2.08873,2.08978,40000000.0
2009-02-02 04:40:00,2.08983,2.09137,2.08893,2.09137,42000000.0
2009-02-02 04:45:00,2.09529,2.09529,2.09075,2.09126,43000000.0
2009-02-02 04:50:00,2.0911,2.0911,2.0889,2.0889,41000000.0
2009-02-02 04:55:00,2.08854,2.08927,2.08818,2.08851,44000000.0
2009-02-02 05:00:00,2.09236,2.09236,2.08862,2.08922,53000000.0
2009-02-02 05:05:00,2.08933,2.09065,2.08927,2.09051,47000000.0
2009-02-02 05:10:00,2.0903,2.09036,2.08979,2.09008,38000000.0
2009-02-02 05:15:00,2.0936,2.10086,2.08982,2.09005,48000000.0
2009-02-02 05:20:00,2.09021,2.09023,2.08978,2.08978,44000000.0
2009-02-02 05:25:00,2.08943,2.08997,2.0888,2.08946,38000000.0
2009-02-02 05:30:00,2.09297,2.09297,2.08943,2.08993,42000000.0
2009-02-02 05:35:00,2.09022,2.09031,2.08788,2.08795,42000000.0
2009-02-02 05:40:00,2.08773,2.08843,2.08727,2.08843,40000000.0
2009-02-02 05:45:00,2.08816,2.09075,2.08666,2.08745,40000000.0
2009-02-02 05:50:00,2.08759,2.08781,2.08664,2.08752,38000000.0
2009-02-02 05:55:00,2.08749,2.08813,2.08725,2.088,44000000.0
2009-02-02 06:00:00,2.09049,2.09049,2.08817,2.08895,40000000.0
2009-02-02 06:05:00,2.08881,2.08881,2.08768,2.08798,37000000.0
2009-02-02 06:10:00,2.08799,2.08817,2.0876,2.08773,43000000.0
2009-02-02 06:15:00,2.08845,2.09128,2.0877,2.08802,45000000.0
2009-02-02 06:20:00,2.08846,2.08903,2.08801,2.08817,48000000.0
2009-02-02 06:25:00,2.08839,2.08839,2.0878,2.08792,45000000.0
2009-02-02 06:30:00,2.09159,2.09159,2.08808,2.08896,52000000.0
2009-02-02 06:35:00,2.08867,2.08899,2.08799,2.08873,47000000.0
2009-02-02 06:40:00,2.08854,2.08949,2.08854,2.08949,49000000.0
2009-02-02 06:45:00,2.09247,2.09247,2.08944,2.08978,46000000.0
2009-02-02 06:50:00,2.09004,2.09042,2.0893,2.09039,42000000.0
2009-02-02 06:55:00,2.09059,2.09059,2.08935,2.08967,45000000.0
2009-02-02 07:00:00,2.09349,2.09349,2.08876,2.08901,42000000.0
2009-02-02 07:05:00,2.08888,2.08934,2.08827,2.08857,46000000.0
2009-02-02 07:10:00,2.08853,2.08879,2.08791,2.08867,35000000.0
2009-02-02 07:15:00,2.09306,2.09883,2.0892,2.08961,40000000.0
2009-02-02 07:20:00,2.08962,2.09022,2.08946,2.08972,33000000.0
2009-02-02 07:25:00,2.08976,2.08996,2.08919,2.08996,35000000.0
2009-02-02 07:30:00,2.09403,2.09403,2.09025,2.09094,45000000.0
2009-02-02 07:35:00,2.09055,2.09166,2.0903,2.09155,36000000.0
2009-02-02 07:40:00,2.09151,2.09218,2.09109,2.09181,44000000.0
2009-02-02 07:45:00,2.09509,2.09509,2.09221,2.09411,39000000.0
2009-02-02 07:50:00,2.09394,2.0948,2.09361,2.09439,42000000.0
2009-02-02 07:55:00,2.09454,2.09689,2.09386,2.09386,40000000.0
2009-02-02 08:00:00,2.09635,2.09687,2.0936,2.09561,41000000.0
2009-02-02 08:05:00,2.09618,2.09666,2.09526,2.09666,36000000.0
2009-02-02 08:10:00,2.09678,2.09706,2.0965,2.09666,46000000.0
2009-02-02 08:15:00,2.09911,2.09911,2.09679,2.09766,47000000.0
2009-02-02 08:20:00,2.0978,2.09839,2.09738,2.098,35000000.0
2009-02-02 08:25:00,2.09837,2.09837,2.09677,2.09801,44000000.0
2009-02-02 08:30:00,2.10027,2.10027,2.09781,2.09807,45000000.0
2009-02-02 08:35:00,2.09816,2.09816,2.09575,2.09639,50000000.0
2009-02-02 08:40:00,2.09715,2.09883,2.09695,2.09874,47000000.0
2009-02-02 08:45:00,2.10138,2.10138,2.09782,2.10025,47000000.0
2009-02-02 08:50:00,2.09992,2.10217,2.09761,2.09782,46000000.0
2009-02-02 08:55:00,2.0979,2.09863,2.09511,2.09565,47000000.0
2009-02-02 09:00:00,2.09822,2.10012,2.096,2.10012,41000000.0
2009-02-02 09:05:00,2.09995,2.10098,2.09831,2.10098,45000000.0
2009-02-02 09:10:00,2.1013,2.10175,2.09832,2.09918,43000000.0
2009-02-02 09:15:00,2.10152,2.10286,2.09756,2.09843,45000000.0
2009-02-02 09:20:00,2.09812,2.09863,2.09768,2.09803,42000000.0
2009-02-02 09:25:00,2.09766,2.09973,2.09757,2.09874,44000000.0
2009-02-02 09:30:00,2.10103,2.10103,2.09873,2.09954,47000000.0
2009-02-02 09:35:00,2.09937,2.09984,2.09855,2.09966,44000000.0
2009-02-02 09:40:00,2.09996,2.10046,2.09836,2.09892,42000000.0
2009-02-02 09:45:00,2.10144,2.10144,2.09829,2.10106,43000000.0
2009-02-02 09:50:00,2.10137,2.1016,2.09972,2.10061,42000000.0
2009-02-02 09:55:00,2.10054,2.10078,2.09879,2.0997,42000000.0
2009-02-02 10:00:00,2.10164,2.10181,2.09919,2.10091,43000000.0
2009-02-02 10:05:00,2.10024,2.10143,2.10011,2.10135,45000000.0
2009-02-02 10:10:00,2.10154,2.10154,2.09912,2.09921,54000000.0
2009-02-02 10:15:00,2.10189,2.10225,2.09957,2.10211,38000000.0
2009-02-02 10:20:00,2.10211,2.10221,2.10046,2.1009,43000000.0
2009-02-02 10:25:00,2.10144,2.10442,2.10083,2.1041,36000000.0
2009-02-02 10:30:00,2.10385,2.10523,2.10357,2.10472,45000000.0
2009-02-02 10:35:00,2.10473,2.10535,2.10399,2.10463,45000000.0
2009-02-02 10:40:00,2.10483,2.10513,2.10357,2.10396,42000000.0
2009-02-02 10:45:00,2.10399,2.10683,2.10375,2.10454,49000000.0
2009-02-02 10:50:00,2.10402,2.10437,2.10123,2.10402,43000000.0
2009-02-02 10:55:00,2.10383,2.10565,2.10356,2.10547,42000000.0
2009-02-02 11:00:00,2.10573,2.10747,2.10446,2.10502,41000000.0
2009-02-02 11:05:00,2.10555,2.10756,2.10548,2.10689,46000000.0
2009-02-02 11:10:00,2.10695,2.10807,2.1066,2.10807,41000000.0
2009-02-02 11:15:00,2.10803,2.10862,2.10585,2.10707,45000000.0
2009-02-02 11:20:00,2.10723,2.10851,2.10705,2.10826,37000000.0
2009-02-02 11:25:00,2.10845,2.11007,2.10818,2.10973,45000000.0
2009-02-02 11:30:00,2.10942,2.11144,2.10754,2.10921,38000000.0
2009-02-02 11:35:00,2.11166,2.12009,2.10939,2.11825,51000000.0
2009-02-02 11:40:00,2.11988,2.11988,2.11478,2.11478,45000000.0
2009-02-02 11:45:00,2.11476,2.11811,2.11435,2.11553,48000000.0
2009-02-02 11:50:00,2.1161,2.11864,2.11511,2.11558,48000000.0
2009-02-02 11:55:00,2.11491,2.11706,2.11465,2.11465,35000000.0
2009-02-02 12:00:00,2.11419,2.11499,2.11235,2.11301,40000000.0
2009-02-02 12:05:00,2.11289,2.11488,2.112,2.11405,48000000.0
2009-02-02 12:10:00,2.11372,2.11537,2.11317,2.11426,40000000.0
2009-02-02 12:15:00,2.11348,2.11472,2.11297,2.11297,46000000.0
2009-02-02 12:20:00,2.11263,2.11452,2.11224,2.11341,47000000.0
2009-02-02 12:25:00,2.11368,2.11511,2.11227,2.11286,46000000.0
2009-02-02 12:30:00,2.1136,2.11488,2.11249,2.11249,49000000.0
2009-02-02 12:35:00,2.11305,2.11616,2.11294,2.11566,41000000.0
2009-02-02 12:40:00,2.11556,2.11616,2.11463,2.11492,42000000.0
2009-02-02 12:45:00,2.11523,2.1186,2.11486,2.11534,47000000.0
2009-02-02 12:50:00,2.11563,2.11612,2.11353,2.1143,46000000.0
2009-02-02 12:55:00,2.11366,2.11622,2.1136,2.11533,44000000.0
2009-02-02 13:00:00,2.11473,2.11671,2.1145,2.11671,42000000.0
2009-02-02 13:05:00,2.11632,2.11689,2.11521,2.11653,42000000.0
2009-02-02 13:10:00,2.11531,2.11602,2.11415,2.11516,50000000.0
2009-02-02 13:15:00,2.11394,2.11445,2.11248,2.11317,45000000.0
2009-02-02 13:20:00,2.11361,2.1149,2.11227,2.1144,45000000.0
2009-02-02 13:25:00,2.11419,2.11586,2.11343,2.11385,46000000.0
2009-02-02 13:30:00,2.11329,2.11339,2.1096,2.11119,38000000.0
2009-02-02 13:35:00,2.11106,2.11684,2.11038,2.11684,43000000.0
2009-02-02 13:40:00,2.11579,2.117,2.11414,2.11574,44000000.0
2009-02-02 13:45:00,2.11455,2.11564,2.11278,2.11352,51000000.0
2009-02-02 13:50:00,2.11332,2.11435,2.11268,2.11382,47000000.0
2009-02-02 13:55:00,2.11299,2.11747,2.11299,2.1167,42000000.0
2009-02-02 14:00:00,2.11534,2.11729,2.11489,2.11545,46000000.0
2009-02-02 14:05:00,2.11477,2.11598,2.11369,2.11471,45000000.0
2009-02-02 14:10:00,2.11535,2.12005,2.11535,2.11817,46000000.0
2009-02-02 14:15:00,2.11729,2.11814,2.1151,2.1151,45000000.0
2009-02-02 14:20:00,2.11552,2.11616,2.11486,2.11511,42000000.0
2009-02-02 14:25:00,2.11524,2.11713,2.11449,2.11547,43000000.0
2009-02-02 14:30:00,2.11552,2.1162,2.11465,2.1159,43000000.0
2009-02-02 14:35:00,2.11611,2.11678,2.11526,2.1163,42000000.0
2009-02-02 14:40:00,2.11598,2.11646,2.11409,2.11497,47000000.0
2009-02-02 14:45:00,2.11481,2.11548,2.11366,2.11446,47000000.0
2009-02-02 14:50:00,2.11549,2.11886,2.11462,2.11631,46000000.0
2009-02-02 14:55:00,2.11702,2.12036,2.11687,2.11987,43000000.0
2009-02-02 15:00:00,2.12018,2.12178,2.11924,2.11981,42000000.0
2009-02-02 15:05:00,2.12029,2.12065,2.11824,2.11886,44000000.0
2009-02-02 15:10:00,2.11883,2.11916,2.11677,2.11708,47000000.0
2009-02-02 15:15:00,2.11689,2.11791,2.11533,2.11791,46000000.0
2009-02-02 15:20:00,2.11686,2.11913,2.11686,2.11846,45000000.0
2009-02-02 15:25:00,2.11875,2.12038,2.1177,2.11872,46000000.0
2009-02-02 15:30:00,2.11823,2.12116,2.11691,2.11895,51000000.0
2009-02-02 15:35:00,2.1205,2.12157,2.11898,2.1194,42000000.0
2009-02-02 15:40:00,2.11984,2.12192,2.11787,2.11934,47000000.0
2009-02-02 15:45:00,2.11851,2.12344,2.11839,2.12187,40000000.0
2009-02-02 15:50:00,2.12166,2.12481,2.12151,2.12267,38000000.0
2009-02-02 15:55:00,2.12286,2.12416,2.12125,2.12172,40000000.0
2009-02-02 16:00:00,2.12188,2.12298,2.11979,2.12039,46000000.0
2009-02-02 16:05:00,2.12048,2.12095,2.11863,2.11962,46000000.0
2009-02-02 16:10:00,2.11876,2.12042,2.11809,2.11943,43000000.0
2009-02-02 16:15:00,2.12046,2.12055,2.11702,2.11823,50000000.0
2009-02-02 16:20:00,2.11792,2.12027,2.11792,2.11931,45000000.0
2009-02-02 16:25:00,2.11954,2.12105,2.11787,2.11976,42000000.0
2009-02-02 16:30:00,2.12058,2.12128,2.11911,2.11937,45000000.0
2009-02-02 16:35:00,2.11989,2.12242,2.11989,2.1208,47000000.0
2009-02-02 16:40:00,2.11994,2.12318,2.11966,2.12318,41000000.0
2009-02-02 16:45:00,2.12269,2.12471,2.12038,2.12178,46000000.0
2009-02-02 16:50:00,2.12249,2.12325,2.11979,2.12002,43000000.0
2009-02-02 16:55:00,2.12129,2.12138,2.11912,2.12045,43000000.0
2009-02-02 17:00:00,2.12141,2.12187,2.11707,2.11796,41000000.0
2009-02-02 17:05:00,2.11778,2.12201,2.11705,2.11826,39000000.0
2009-02-02 17:10:00,2.11714,2.12031,2.11665,2.11858,40000000.0
2009-02-02 17:15:00,2.1175,2.12117,2.11445,2.1186,41000000.0
2009-02-02 17:20:00,2.12035,2.12123,2.11817,2.11846,50000000.0
2009-02-02 17:25:00,2.11761,2.12023,2.11657,2.11772,51000000.0
2009-02-02 17:30:00,2.11792,2.11911,2.11609,2.11911,45000000.0
2009-02-02 17:35:00,2.11814,2.1184,2.11527,2.11789,39000000.0
2009-02-02 17:40:00,2.11724,2.1184,2.11584,2.1159,47000000.0
2009-02-02 17:45:00,2.11566,2.11757,2.11509,2.11673,41000000.0
2009-02-02 17:50:00,2.11605,2.119,2.11558,2.11894,48000000.0
2009-02-02 17:55:00,2.1194,2.11989,2.11557,2.11594,48000000.0
2009-02-02 18:00:00,2.11759,2.11917,2.11623,2.11896,39000000.0
2009-02-02 18:05:00,2.11865,2.11926,2.11676,2.11829,40000000.0
2009-02-02 18:10:00,2.11855,2.12076,2.11759,2.12,50000000.0
2009-02-02 18:15:00,2.12053,2.12129,2.11823,2.11873,46000000.0
2009-02-02 18:20:00,2.11754,2.11857,2.11591,2.11809,40000000.0
2009-02-02 18:25:00,2.11705,2.1204,2.11705,2.11845,41000000.0
2009-02-02 18:30:00,2.11918,2.11987,2.11793,2.11934,41000000.0
2009-02-02 18:35:00,2.11904,2.12095,2.11808,2.11835,37000000.0
2009-02-02 18:40:00,2.11822,2.11992,2.117,2.11986,44000000.0
2009-02-02 18:45:00,2.11955,2.12118,2.1182,2.1198,40000000.0
2009-02-02 18:50:00,2.11873,2.11889,2.11428,2.11428,44000000.0
2009-02-02 18:55:00,2.11508,2.11758,2.11484,2.11588,42000000.0
2009-02-02 19:00:00,2.11461,2.11654,2.11439,2.11488,40000000.0
2009-02-02 19:05:00,2.11481,2.11852,2.11241,2.11241,46000000.0
2009-02-02 19:10:00,2.1121,2.11599,2.1109,2.11498,44000000.0
2009-02-02 19:15:00,2.1139,2.11553,2.11011,2.11447,39000000.0
2009-02-02 19:20:00,2.11249,2.1158,2.11134,2.11579,36000000.0
2009-02-02 19:25:00,2.11307,2.11791,2.11263,2.11688,47000000.0
2009-02-02 19:30:00,2.11477,2.12462,2.11418,2.12428,41000000.0
2009-02-02 19:35:00,2.12056,2.1267,2.12007,2.1267,41000000.0
2009-02-02 19:40:00,2.12256,2.12627,2.11907,2.12368,41000000.0
2009-02-02 19:45:00,2.12381,2.12568,2.12032,2.1205,77000000.0
2009-02-02 19:50:00,2.12377,2.12379,2.11949,2.12298,102000000.0
2009-02-02 19:55:00,2.12292,2.12426,2.11879,2.12245,72000000.0
2009-02-02 20:00:00,2.12104,2.12493,2.11866,2.12484,78000000.0
2009-02-02 20:05:00,2.1246,2.1246,2.11679,2.12342,78000000.0
2009-02-02 20:10:00,2.12205,2.12267,2.11761,2.1221,46000000.0
2009-02-02 20:15:00,2.12067,2.12208,2.11736,2.12208,64000000.0
2009-02-02 20:20:00,2.11822,2.12236,2.11679,2.11709,116000000.0
2009-02-02 20:25:00,2.11811,2.12139,2.11655,2.11794,92000000.0
2009-02-02 20:30:00,2.12112,2.12276,2.11779,2.12223,70000000.0
2009-02-02 20:35:00,2.11906,2.12301,2.11843,2.12201,91000000.0
2009-02-02 20:40:00,2.11836,2.12202,2.11765,2.11805,60000000.0
2009-02-02 20:45:00,2.1221,2.12215,2.11701,2.12101,81000000.0
2009-02-02 20:50:00,2.12091,2.1219,2.11577,2.12157,61000000.0
2009-02-02 20:55:00,2.1172,2.12079,2.11653,2.11744,63000000.0
2009-02-02 21:00:00,2.12006,2.12391,2.11726,2.11732,65000000.0
2009-02-02 21:05:00,2.11791,2.1219,2.11739,2.1212,44000000.0
2009-02-02 21:10:00,2.11923,2.12349,2.11866,2.12349,39000000.0
2009-02-02 21:15:00,2.12221,2.12333,2.11854,2.12149,41000000.0
2009-02-02 21:20:00,2.11774,2.12171,2.11537,2.11665,46000000.0
2009-02-02 21:25:00,2.11506,2.11918,2.11455,2.11641,46000000.0
2009-02-02 21:30:00,2.11937,2.11962,2.11499,2.11593,41000000.0
2009-02-02 21:35:00,2.11713,2.12048,2.11564,2.1191,39000000.0
2009-02-02 21:40:00,2.11684,2.12153,2.11615,2.12153,44000000.0
2009-02-02 21:45:00,2.12135,2.1222,2.11585,2.11615,43000000.0
2009-02-02 21:50:00,2.1196,2.12091,2.11647,2.11788,44000000.0
2009-02-02 21:55:00,2.11853,2.12102,2.11667,2.11909,46000000.0
2009-02-02 22:00:00,2.11873,2.11963,2.1149,2.11663,54000000.0
2009-02-02 22:05:00,2.12049,2.12061,2.11656,2.11691,86000000.0
2009-02-02 22:10:00,2.1167,2.11753,2.11586,2.11729,53000000.0
2009-02-02 22:15:00,2.11714,2.11992,2.11613,2.11659,78000000.0
2009-02-02 22:20:00,2.11669,2.11683,2.1158,2.11644,57000000.0
2009-02-02 22:25:00,2.11651,2.11699,2.11633,2.11699,59000000.0
2009-02-02 22:30:00,2.11704,2.12058,2.11704,2.11773,94000000.0
2009-02-02 22:35:00,2.1181,2.11892,2.11728,2.11768,46000000.0
2009-02-02 22:40:00,2.11762,2.1192,2.11762,2.11886,43000000.0
2009-02-02 22:45:00,2.12229,2.12229,2.11386,2.11386,39000000.0
2009-02-02 22:50:00,2.11343,2.11511,2.11181,2.11304,57000000.0
2009-02-02 22:55:00,2.11297,2.11381,2.11263,2.11263,42000000.0
2009-02-02 23:00:00,2.11514,2.11514,2.11219,2.11382,43000000.0
2009-02-02 23:05:00,2.11335,2.11395,2.11318,2.11362,40000000.0
2009-02-02 23:10:00,2.11367,2.11537,2.11367,2.11513,42000000.0
2009-02-02 23:15:00,2.11691,2.11691,2.11515,2.11566,30000000.0
2009-02-02 23:20:00,2.11539,2.11554,2.11486,2.1153,39000000.0
2009-02-02 23:25:00,2.1155,2.1155,2.11451,2.11455,40000000.0
2009-02-02 23:30:00,2.12082,2.12082,2.11422,2.11481,48000000.0
2009-02-02 23:35:00,2.11485,2.11505,2.11443,2.11454,41000000.0
2009-02-02 23:40:00,2.11432,2.11537,2.11417,2.11492,41000000.0
2009-02-02 23:45:00,2.11857,2.11857,2.11496,2.11567,42000000.0
2009-02-02 23:50:00,2.11571,2.11624,2.11516,2.11567,44000000.0
2009-02-02 23:55:00,2.11566,2.11566,2.11404,2.11445,42000000.0
2009-02-03 00:00:00,2.11824,2.11824,2.11337,2.11353,44000000.0
2009-02-03 00:05:00,2.11307,2.11339,2.1112,2.11188,38000000.0
2009-02-03 00:10:00,2.11207,2.1124,2.11069,2.11146,43000000.0
2009-02-03 00:15:00,2.11431,2.11431,2.11192,2.11204,44000000.0
2009-02-03 00:20:00,2.11204,2.1134,2.11142,2.11146,37000000.0
2009-02-03 00:25:00,2.11115,2.11233,2.11115,2.11192,36000000.0
2009-02-03 00:30:00,2.11534,2.11534,2.11142,2.11197,39000000.0
2009-02-03 00:35:00,2.11092,2.1117,2.11026,2.11091,42000000.0
2009-02-03 00:40:00,2.11097,2.11128,2.10893,2.10944,36000000.0
2009-02-03 00:45:00,2.11312,2.11312,2.10935,2.10959,54000000.0
2009-02-03 00:50:00,2.10963,2.1099,2.1094,2.1094,26000000.0
2009-02-03 00:55:00,2.10975,2.11001,2.10958,2.10999,18000000.0
2009-02-03 01:00:00,2.11366,2.11366,2.10979,2.10999,43000000.0
2009-02-03 01:05:00,2.10984,2.11021,2.10862,2.10874,38000000.0
2009-02-03 01:10:00,2.10916,2.11014,2.10916,2.11003,34000000.0
2009-02-03 01:15:00,2.11306,2.11306,2.10991,2.10993,14000000.0
2009-02-03 01:20:00,2.10998,2.11001,2.10877,2.1088,39000000.0
2009-02-03 01:25:00,2.10897,2.10985,2.10887,2.10919,45000000.0
2009-02-03 01:30:00,2.11242,2.11242,2.10968,2.11164,50000000.0
2009-02-03 01:35:00,2.11196,2.11257,2.11141,2.11201,34000000.0
2009-02-03 01:40:00,2.11199,2.11225,2.11118,2.11146,23000000.0
2009-02-03 01:45:00,2.11397,2.11397,2.1093,2.1097,42000000.0
2009-02-03 01:50:00,2.10935,2.10987,2.10848,2.10884,42000000.0
2009-02-03 01:55:00,2.10937,2.10976,2.10872,2.10948,37000000.0
2009-02-03 02:00:00,2.10951,2.1096,2.10893,2.1094,36000000.0
2009-02-03 02:05:00,2.1094,2.11076,2.10896,2.11074,43000000.0
2009-02-03 02:10:00,2.11099,2.11139,2.11023,2.11068,45000000.0
2009-02-03 02:15:00,2.11374,2.11374,2.0999,2.0999,43000000.0
2009-02-03 02:20:00,2.09909,2.09909,2.09261,2.09261,48000000.0
2009-02-03 02:25:00,2.09245,2.09422,2.08995,2.09422,79000000.0
2009-02-03 02:30:00,2.09766,2.09766,2.09491,2.09592,62000000.0
2009-02-03 02:35:00,2.09608,2.09714,2.09338,2.09709,45000000.0
2009-02-03 02:40:00,2.09714,2.09772,2.09664,2.09666,44000000.0
2009-02-03 02:45:00,2.10686,2.10686,2.09622,2.0972,43000000.0
2009-02-03 02:50:00,2.09704,2.09845,2.09703,2.09763,46000000.0
2009-02-03 02:55:00,2.09763,2.09786,2.09602,2.09641,66000000.0
2009-02-03 03:00:00,2.09952,2.10406,2.09632,2.10349,97000000.0
2009-02-03 03:05:00,2.10765,2.11141,2.10204,2.10232,44000000.0
2009-02-03 03:10:00,2.10259,2.10529,2.10259,2.10464,56000000.0
2009-02-03 03:15:00,2.1069,2.1069,2.10473,2.10509,38000000.0
2009-02-03 03:20:00,2.10524,2.1066,2.10454,2.10503,45000000.0
2009-02-03 03:25:00,2.10526,2.10966,2.10493,2.10891,40000000.0
2009-02-03 03:30:00,2.11125,2.11125,2.10289,2.10289,42000000.0
2009-02-03 03:35:00,2.10295,2.10373,2.10237,2.10307,50000000.0
2009-02-03 03:40:00,2.10299,2.10323,2.10246,2.10306,44000000.0
2009-02-03 03:45:00,2.10615,2.10615,2.10253,2.10409,48000000.0
2009-02-03 03:50:00,2.10417,2.10417,2.10189,2.10243,40000000.0
2009-02-03 03:55:00,2.10244,2.1038,2.10231,2.10375,47000000.0
2009-02-03 04:00:00,2.10663,2.10663,2.10318,2.10381,37000000.0
2009-02-03 04:05:00,2.1036,2.10427,2.10289,2.10321,50000000.0
2009-02-03 04:10:00,2.10348,2.10639,2.10308,2.10612,46000000.0
2009-02-03 04:15:00,2.11011,2.11011,2.10663,2.10915,40000000.0
2009-02-03 04:20:00,2.10954,2.11032,2.10743,2.10891,37000000.0
2009-02-03 04:25:00,2.11089,2.11161,2.09359,2.10357,43000000.0
2009-02-03 04:30:00,2.10317,2.1059,2.09482,2.09955,43000000.0
2009-02-03 04:35:00,2.09798,2.0982,2.09669,2.09694,40000000.0
2009-02-03 04:40:00,2.09728,2.09866,2.09714,2.09826,40000000.0
2009-02-03 04:45:00,2.09831,2.10924,2.09743,2.09803,43000000.0
2009-02-03 04:50:00,2.09788,2.09794,2.0968,2.09685,40000000.0
2009-02-03 04:55:00,2.09669,2.0968,2.09566,2.0968,44000000.0
2009-02-03 05:00:00,2.10984,2.10984,2.09639,2.09709,53000000.0
2009-02-03 05:05:00,2.09728,2.0987,2.09658,2.09714,47000000.0
2009-02-03 05:10:00,2.09687,2.0969,2.09557,2.09605,37000000.0
2009-02-03 05:15:00,2.09757,2.10948,2.09578,2.09646,37000000.0
2009-02-03 05:20:00,2.09643,2.09651,2.09535,2.09552,44000000.0
2009-02-03 05:25:00,2.09516,2.09586,2.095,2.09576,43000000.0
2009-02-03 05:30:00,2.10911,2.10911,2.09701,2.09939,42000000.0
2009-02-03 05:35:00,2.09896,2.09905,2.09701,2.09769,42000000.0
2009-02-03 05:40:00,2.09764,2.09919,2.09713,2.09895,40000000.0
2009-02-03 05:45:00,2.11517,2.11517,2.09783,2.09922,40000000.0
2009-02-03 05:50:00,2.09905,2.10093,2.09878,2.09888,38000000.0
2009-02-03 05:55:00,2.09874,2.10181,2.09874,2.10038,44000000.0
2009-02-03 06:00:00,2.10277,2.10277,2.09831,2.09952,40000000.0
2009-02-03 06:05:00,2.09958,2.10142,2.09937,2.10089,40000000.0
2009-02-03 06:10:00,2.10135,2.10224,2.09736,2.09736,43000000.0
2009-02-03 06:15:00,2.09995,2.09995,2.09762,2.09942,45000000.0
2009-02-03 06:20:00,2.09961,2.10054,2.09935,2.09982,48000000.0
2009-02-03 06:25:00,2.09918,2.09951,2.09854,2.09946,45000000.0
2009-02-03 06:30:00,2.1123,2.1123,2.09997,2.10147,52000000.0
2009-02-03 06:35:00,2.10141,2.10216,2.10044,2.10052,47000000.0
2009-02-03 06:40:00,2.10055,2.1007,2.10006,2.10031,41000000.0
2009-02-03 06:45:00,2.11353,2.11353,2.10041,2.10262,46000000.0
2009-02-03 06:50:00,2.10314,2.10332,2.10243,2.10325,42000000.0
2009-02-03 06:55:00,2.10333,2.10418,2.10288,2.10405,45000000.0
2009-02-03 07:00:00,2.10722,2.1127,2.10485,2.10891,42000000.0
2009-02-03 07:05:00,2.1088,2.10886,2.10784,2.10852,46000000.0
2009-02-03 07:10:00,2.10878,2.1104,2.10872,2.11019,41000000.0
2009-02-03 07:15:00,2.11392,2.11392,2.10711,2.10711,40000000.0
2009-02-03 07:20:00,2.10583,2.10595,2.10449,2.10454,40000000.0
2009-02-03 07:25:00,2.10447,2.1052,2.10152,2.10234,42000000.0
2009-02-03 07:30:00,2.10892,2.10892,2.09853,2.09906,45000000.0
2009-02-03 07:35:00,2.09874,2.09919,2.09798,2.09902,45000000.0
2009-02-03 07:40:00,2.09932,2.10825,2.0986,2.10823,44000000.0
2009-02-03 07:45:00,2.11003,2.11003,2.10387,2.10793,39000000.0
2009-02-03 07:50:00,2.10774,2.10846,2.10576,2.10576,42000000.0
2009-02-03 07:55:00,2.10592,2.10774,2.10559,2.10774,40000000.0
2009-02-03 08:00:00,2.11004,2.11004,2.10591,2.10608,41000000.0
2009-02-03 08:05:00,2.10662,2.10773,2.10567,2.10567,36000000.0
2009-02-03 08:10:00,2.10542,2.10542,2.10392,2.10425,46000000.0
2009-02-03 08:15:00,2.10687,2.10687,2.10319,2.10541,47000000.0
2009-02-03 08:20:00,2.10573,2.10656,2.10573,2.10605,46000000.0
2009-02-03 08:25:00,2.10645,2.10645,2.1055,2.1059,44000000.0
2009-02-03 08:30:00,2.1084,2.1084,2.10461,2.10754,45000000.0
2009-02-03 08:35:00,2.10771,2.10837,2.10595,2.10595,50000000.0
2009-02-03 08:40:00,2.10658,2.108,2.10648,2.10751,47000000.0
2009-02-03 08:45:00,2.11014,2.11014,2.10702,2.10702,47000000.0
2009-02-03 08:50:00,2.10655,2.10665,2.10367,2.10665,46000000.0
2009-02-03 08:55:00,2.10683,2.10736,2.10544,2.10544,47000000.0
2009-02-03 09:00:00,2.10779,2.10779,2.10443,2.10477,41000000.0
2009-02-03 09:05:00,2.10511,2.10743,2.10511,2.10678,45000000.0
2009-02-03 09:10:00,2.1066,2.1115,2.10569,2.10916,43000000.0
2009-02-03 09:15:00,2.10783,2.11119,2.10565,2.10724,45000000.0
2009-02-03 09:20:00,2.10937,2.11174,2.10677,2.11011,42000000.0
2009-02-03 09:25:00,2.11106,2.11229,2.10725,2.11217,44000000.0
2009-02-03 09:30:00,2.11099,2.11358,2.10898,2.11346,47000000.0
2009-02-03 09:35:00,2.10955,2.11318,2.10795,2.11063,44000000.0
2009-02-03 09:40:00,2.10875,2.11319,2.10875,2.11319,42000000.0
2009-02-03 09:45:00,2.11156,2.11444,2.10989,2.10989,43000000.0
2009-02-03 09:50:00,2.10911,2.11389,2.10904,2.10953,42000000.0
2009-02-03 09:55:00,2.10853,2.11253,2.10832,2.11252,42000000.0
2009-02-03 10:00:00,2.11186,2.11229,2.10642,2.10905,43000000.0
2009-02-03 10:05:00,2.1087,2.11092,2.10576,2.11009,45000000.0
2009-02-03 10:10:00,2.10763,2.111,2.10604,2.11019,54000000.0
2009-02-03 10:15:00,2.10972,2.11229,2.10634,2.10758,38000000.0
2009-02-03 10:20:00,2.11188,2.11188,2.10629,2.10897,43000000.0
2009-02-03 10:25:00,2.10919,2.11355,2.10725,2.11346,36000000.0
2009-02-03 10:30:00,2.11369,2.11414,2.11139,2.11297,45000000.0
2009-02-03 10:35:00,2.11269,2.11334,2.11096,2.11143,45000000.0
2009-02-03 10:40:00,2.11131,2.1122,2.11003,2.11092,42000000.0
2009-02-03 10:45:00,2.11012,2.11169,2.11009,2.1112,49000000.0
2009-02-03 10:50:00,2.11125,2.11125,2.10728,2.10805,43000000.0
2009-02-03 10:55:00,2.10653,2.10976,2.10653,2.10963,42000000.0
2009-02-03 11:00:00,2.10863,2.10936,2.10766,2.10865,41000000.0
2009-02-03 11:05:00,2.10923,2.10923,2.10756,2.1083,46000000.0
2009-02-03 11:10:00,2.10829,2.10961,2.10741,2.10775,41000000.0
2009-02-03 11:15:00,2.10732,2.10801,2.10459,2.10688,45000000.0
2009-02-03 11:20:00,2.10645,2.10761,2.10491,2.10498,37000000.0
2009-02-03 11:25:00,2.10592,2.10796,2.10496,2.10767,45000000.0
2009-02-03 11:30:00,2.10773,2.10824,2.10615,2.10739,38000000.0
2009-02-03 11:35:00,2.10699,2.10792,2.10553,2.10758,51000000.0
2009-02-03 11:40:00,2.10665,2.10841,2.10658,2.10802,45000000.0
2009-02-03 11:45:00,2.10776,2.10924,2.10702,2.10752,48000000.0
2009-02-03 11:50:00,2.10862,2.10941,2.10704,2.10941,48000000.0
2009-02-03 11:55:00,2.11015,2.11236,2.1092,2.11236,35000000.0
2009-02-03 12:00:00,2.11193,2.11434,2.11077,2.11169,40000000.0
2009-02-03 12:05:00,2.1129,2.11569,2.11166,2.1149,48000000.0
2009-02-03 12:10:00,2.11532,2.11749,2.11411,2.11712,40000000.0
2009-02-03 12:15:00,2.11638,2.12014,2.11638,2.11898,46000000.0
2009-02-03 12:20:00,2.11914,2.11984,2.1158,2.1158,47000000.0
2009-02-03 12:25:00,2.11553,2.11796,2.11506,2.11506,46000000.0
2009-02-03 12:30:00,2.11576,2.11854,2.11553,2.11789,49000000.0
2009-02-03 12:35:00,2.11663,2.11759,2.11456,2.11745,41000000.0
2009-02-03 12:40:00,2.11625,2.11837,2.11607,2.11739,42000000.0
2009-02-03 12:45:00,2.11718,2.11801,2.11519,2.1173,47000000.0
2009-02-03 12:50:00,2.11611,2.1187,2.11582,2.1187,46000000.0
2009-02-03 12:55:00,2.11739,2.1185,2.1157,2.11756,44000000.0
2009-02-03 13:00:00,2.11612,2.11715,2.11465,2.11609,42000000.0
2009-02-03 13:05:00,2.11487,2.11553,2.11175,2.11216,42000000.0
2009-02-03 13:10:00,2.11213,2.11584,2.11212,2.11491,50000000.0
2009-02-03 13:15:00,2.11542,2.11668,2.11212,2.11258,45000000.0
2009-02-03 13:20:00,2.11433,2.11574,2.1132,2.11507,45000000.0
2009-02-03 13:25:00,2.11489,2.11562,2.11322,2.1142,46000000.0
2009-02-03 13:30:00,2.11426,2.11432,2.1123,2.11378,38000000.0
2009-02-03 13:35:00,2.11334,2.11488,2.11237,2.11303,43000000.0
2009-02-03 13:40:00,2.11284,2.11562,2.11284,2.11316,44000000.0
2009-02-03 13:45:00,2.1133,2.11558,2.11267,2.11347,51000000.0
2009-02-03 13:50:00,2.11374,2.11781,2.11374,2.11727,47000000.0
2009-02-03 13:55:00,2.11717,2.11839,2.11658,2.11811,42000000.0
2009-02-03 14:00:00,2.11677,2.11818,2.11588,2.11631,46000000.0
2009-02-03 14:05:00,2.1161,2.11751,2.11475,2.11639,45000000.0
2009-02-03 14:10:00,2.11711,2.11893,2.11628,2.11707,46000000.0
2009-02-03 14:15:00,2.11658,2.11854,2.11598,2.11792,45000000.0
2009-02-03 14:20:00,2.11726,2.11846,2.1143,2.1143,42000000.0
2009-02-03 14:25:00,2.11479,2.11643,2.11378,2.11454,43000000.0
2009-02-03 14:30:00,2.11628,2.11648,2.11222,2.11222,43000000.0
2009-02-03 14:35:00,2.11108,2.11532,2.11098,2.11519,42000000.0
2009-02-03 14:40:00,2.11395,2.11453,2.11153,2.11203,47000000.0
2009-02-03 14:45:00,2.11239,2.11402,2.11187,2.11282,47000000.0
2009-02-03 14:50:00,2.11188,2.11267,2.10971,2.11267,46000000.0
2009-02-03 14:55:00,2.11195,2.11224,2.10988,2.11027,43000000.0
2009-02-03 15:00:00,2.11041,2.11269,2.11023,2.11224,42000000.0
2009-02-03 15:05:00,2.11123,2.1124,2.11078,2.11133,44000000.0
2009-02-03 15:10:00,2.11152,2.11276,2.11039,2.11098,47000000.0
2009-02-03 15:15:00,2.11118,2.115,2.11098,2.1129,46000000.0
2009-02-03 15:20:00,2.11181,2.11454,2.11181,2.11347,45000000.0
2009-02-03 15:25:00,2.11282,2.11442,2.11126,2.11439,46000000.0
2009-02-03 15:30:00,2.11553,2.11554,2.1129,2.11407,51000000.0
2009-02-03 15:35:00,2.11401,2.11616,2.11321,2.11516,42000000.0
2009-02-03 15:40:00,2.11428,2.11823,2.11314,2.1166,47000000.0
2009-02-03 15:45:00,2.1166,2.11893,2.11506,2.11749,40000000.0
2009-02-03 15:50:00,2.11819,2.11834,2.11521,2.11614,38000000.0
2009-02-03 15:55:00,2.11481,2.11834,2.11456,2.11623,40000000.0
2009-02-03 16:00:00,2.11637,2.12028,2.11637,2.11728,46000000.0
2009-02-03 16:05:00,2.11865,2.11972,2.11749,2.11846,46000000.0
2009-02-03 16:10:00,2.11916,2.12066,2.11779,2.11964,43000000.0
2009-02-03 16:15:00,2.12111,2.12319,2.11978,2.12291,50000000.0
2009-02-03 16:20:00,2.12369,2.126,2.12265,2.12269,45000000.0
2009-02-03 16:25:00,2.12246,2.12743,2.12246,2.12642,42000000.0
2009-02-03 16:30:00,2.12595,2.12908,2.12563,2.12705,45000000.0
2009-02-03 16:35:00,2.12748,2.13076,2.12748,2.12945,47000000.0
2009-02-03 16:40:00,2.13083,2.13083,2.12749,2.12982,41000000.0
2009-02-03 16:45:00,2.12905,2.12967,2.1273,2.12837,46000000.0
2009-02-03 16:50:00,2.12743,2.12823,2.12582,2.12805,43000000.0
2009-02-03 16:55:00,2.12722,2.12752,2.12373,2.12567,43000000.0
2009-02-03 17:00:00,2.1261,2.12784,2.12495,2.12698,41000000.0
2009-02-03 17:05:00,2.12757,2.13433,2.12714,2.13319,39000000.0
2009-02-03 17:10:00,2.13436,2.1378,2.13315,2.13739,40000000.0
2009-02-03 17:15:00,2.13654,2.13678,2.13405,2.13512,41000000.0
2009-02-03 17:20:00,2.13548,2.13823,2.13426,2.13632,50000000.0
2009-02-03 17:25:00,2.13632,2.13731,2.13511,2.13567,51000000.0
2009-02-03 17:30:00,2.1355,2.13659,2.13411,2.1344,45000000.0
2009-02-03 17:35:00,2.13495,2.13565,2.13136,2.13137,39000000.0
2009-02-03 17:40:00,2.13214,2.13524,2.13137,2.13418,47000000.0
2009-02-03 17:45:00,2.13401,2.13449,2.12994,2.13081,41000000.0
2009-02-03 17:50:00,2.13033,2.13158,2.1291,2.1291,48000000.0
2009-02-03 17:55:00,2.13005,2.13214,2.12892,2.13139,48000000.0
2009-02-03 18:00:00,2.13281,2.13292,2.13109,2.13203,39000000.0
2009-02-03 18:05:00,2.13305,2.13338,2.12849,2.12962,40000000.0
2009-02-03 18:10:00,2.12942,2.13125,2.12853,2.13047,50000000.0
2009-02-03 18:15:00,2.12993,2.13252,2.12954,2.13138,46000000.0
2009-02-03 18:20:00,2.13291,2.13299,2.12968,2.13057,40000000.0
2009-02-03 18:25:00,2.13143,2.13318,2.12961,2.13318,41000000.0
2009-02-03 18:30:00,2.13193,2.13378,2.13167,2.13343,41000000.0
2009-02-03 18:35:00,2.13262,2.13528,2.13115,2.13346,37000000.0
2009-02-03 18:40:00,2.13396,2.13499,2.13168,2.13479,44000000.0
2009-02-03 18:45:00,2.13351,2.13428,2.13195,2.13401,40000000.0
2009-02-03 18:50:00,2.13358,2.13359,2.13125,2.13186,44000000.0
2009-02-03 18:55:00,2.13339,2.13369,2.13156,2.13326,42000000.0
2009-02-03 19:00:00,2.13185,2.1364,2.13185,2.13483,40000000.0
2009-02-03 19:05:00,2.13633,2.13633,2.1324,2.13241,46000000.0
2009-02-03 19:10:00,2.13263,2.13306,2.13017,2.13141,44000000.0
2009-02-03 19:15:00,2.12979,2.13192,2.12948,2.12954,39000000.0
2009-02-03 19:20:00,2.13014,2.13397,2.12963,2.13344,36000000.0
2009-02-03 19:25:00,2.13296,2.13296,2.1302,2.1302,47000000.0
2009-02-03 19:30:00,2.13024,2.13255,2.13024,2.13041,41000000.0
2009-02-03 19:35:00,2.13131,2.13131,2.1249,2.12631,41000000.0
2009-02-03 19:40:00,2.12632,2.12632,2.12298,2.12597,41000000.0
2009-02-03 19:45:00,2.12498,2.12573,2.12333,2.1242,77000000.0
2009-02-03 19:50:00,2.12426,2.12744,2.12402,2.12536,102000000.0
2009-02-03 19:55:00,2.12515,2.1252,2.12318,2.12378,72000000.0
2009-02-03 20:00:00,2.12611,2.12957,2.12485,2.12731,78000000.0
2009-02-03 20:05:00,2.12729,2.12848,2.12617,2.12846,78000000.0
2009-02-03 20:10:00,2.12638,2.12847,2.12414,2.12436,46000000.0
2009-02-03 20:15:00,2.12849,2.13094,2.12481,2.12979,64000000.0
2009-02-03 20:20:00,2.12986,2.13196,2.12537,2.12822,116000000.0
2009-02-03 20:25:00,2.13094,2.13223,2.12574,2.12592,92000000.0
2009-02-03 20:30:00,2.12893,2.12989,2.12644,2.12884,70000000.0
2009-02-03 20:35:00,2.12895,2.12996,2.12851,2.12931,91000000.0
2009-02-03 20:40:00,2.12944,2.13022,2.12632,2.1297,58000000.0
2009-02-03 20:45:00,2.12896,2.13147,2.12625,2.13015,81000000.0
2009-02-03 20:50:00,2.12634,2.12988,2.12532,2.1262,61000000.0
2009-02-03 20:55:00,2.12637,2.13147,2.12623,2.13134,63000000.0
2009-02-03 21:00:00,2.12987,2.13199,2.12704,2.13091,65000000.0
2009-02-03 21:05:00,2.12681,2.13475,2.12681,2.1309,42000000.0
2009-02-03 21:10:00,2.13316,2.13611,2.1289,2.13396,41000000.0
2009-02-03 21:15:00,2.13711,2.14425,2.13447,2.13757,39000000.0
2009-02-03 21:20:00,2.13714,2.14046,2.1356,2.1356,46000000.0
2009-02-03 21:25:00,2.13501,2.13953,2.13501,2.13851,46000000.0
2009-02-03 21:30:00,2.13451,2.13972,2.13451,2.13923,45000000.0
2009-02-03 21:35:00,2.13524,2.14295,2.13524,2.14295,39000000.0
2009-02-03 21:40:00,2.1391,2.14196,2.13414,2.1366,44000000.0
2009-02-03 21:45:00,2.13689,2.13745,2.13127,2.13615,43000000.0
2009-02-03 21:50:00,2.13373,2.1368,2.13253,2.1368,44000000.0
2009-02-03 21:55:00,2.1372,2.1372,2.1319,2.13546,46000000.0
2009-02-03 22:00:00,2.13491,2.13698,2.13181,2.13275,48000000.0
2009-02-03 22:05:00,2.13286,2.1373,2.13263,2.1373,86000000.0
2009-02-03 22:10:00,2.13319,2.13892,2.13319,2.13423,53000000.0
2009-02-03 22:15:00,2.13645,2.13778,2.13055,2.13533,78000000.0
2009-02-03 22:20:00,2.13149,2.13628,2.13145,2.13313,57000000.0
2009-02-03 22:25:00,2.13324,2.13908,2.13255,2.13593,59000000.0
2009-02-03 22:30:00,2.13468,2.1394,2.13239,2.13829,94000000.0
2009-02-03 22:35:00,2.13529,2.13792,2.13499,2.13623,46000000.0
2009-02-03 22:40:00,2.13624,2.13641,2.135,2.135,43000000.0
2009-02-03 22:45:00,2.13379,2.13553,2.13379,2.13512,39000000.0
2009-02-03 22:50:00,2.13092,2.13493,2.13047,2.13384,57000000.0
2009-02-03 22:55:00,2.13009,2.13372,2.12852,2.13022,42000000.0
2009-02-03 23:00:00,2.13211,2.13909,2.12906,2.13909,43000000.0
2009-02-03 23:05:00,2.13457,2.13864,2.13362,2.13811,40000000.0
2009-02-03 23:10:00,2.13501,2.13833,2.1334,2.1334,35000000.0
2009-02-03 23:15:00,2.13747,2.13942,2.13407,2.13482,33000000.0
2009-02-03 23:20:00,2.13494,2.14032,2.13346,2.13576,46000000.0
2009-02-03 23:25:00,2.13546,2.13918,2.13413,2.13742,44000000.0
2009-02-03 23:30:00,2.13732,2.13851,2.13354,2.13354,48000000.0
2009-02-03 23:35:00,2.13472,2.13828,2.13387,2.13506,41000000.0
2009-02-03 23:40:00,2.1336,2.13505,2.13008,2.13481,40000000.0
2009-02-03 23:45:00,2.13299,2.13407,2.12948,2.13329,42000000.0
2009-02-03 23:50:00,2.12973,2.13427,2.12968,2.13344,44000000.0
2009-02-03 23:55:00,2.13082,2.13461,2.12985,2.13097,42000000.0
2009-02-04 00:00:00,2.13265,2.13672,2.13144,2.13629,44000000.0
2009-02-04 00:05:00,2.13167,2.13968,2.13167,2.13804,38000000.0
2009-02-04 00:10:00,2.13827,2.13827,2.13374,2.13393,36000000.0
2009-02-04 00:15:00,2.13846,2.13847,2.13379,2.13441,37000000.0
2009-02-04 00:20:00,2.1375,2.13806,2.1334,2.13387,46000000.0
2009-02-04 00:25:00,2.1342,2.13776,2.13322,2.13639,45000000.0
2009-02-04 00:30:00,2.1361,2.1366,2.13173,2.13231,39000000.0
2009-02-04 00:35:00,2.13206,2.13233,2.13065,2.13202,42000000.0
2009-02-04 00:40:00,2.13197,2.13206,2.12896,2.12898,47000000.0
2009-02-04 00:45:00,2.12893,2.13229,2.12816,2.13075,54000000.0
2009-02-04 00:50:00,2.12994,2.13065,2.12981,2.1303,34000000.0
2009-02-04 00:55:00,2.13041,2.13104,2.13012,2.13054,39000000.0
2009-02-04 01:00:00,2.13459,2.13459,2.12974,2.13035,43000000.0
2009-02-04 01:05:00,2.13093,2.13155,2.13042,2.13132,25000000.0
2009-02-04 01:10:00,2.13122,2.13149,2.13075,2.13118,41000000.0
2009-02-04 01:15:00,2.13546,2.13546,2.13086,2.13128,47000000.0
2009-02-04 01:20:00,2.13151,2.13316,2.13126,2.1329,39000000.0
2009-02-04 01:25:00,2.13339,2.13493,2.13339,2.13364,37000000.0
2009-02-04 01:30:00,2.13776,2.13776,2.13289,2.13321,50000000.0
2009-02-04 01:35:00,2.13295,2.13322,2.13204,2.13218,45000000.0
2009-02-04 01:40:00,2.13213,2.13222,2.13096,2.13145,42000000.0
2009-02-04 01:45:00,2.13409,2.13409,2.12996,2.13009,42000000.0
2009-02-04 01:50:00,2.12986,2.13119,2.12986,2.13068,44000000.0
2009-02-04 01:55:00,2.13037,2.13037,2.12914,2.12935,37000000.0
2009-02-04 02:00:00,2.12985,2.12989,2.12825,2.12857,36000000.0
2009-02-04 02:05:00,2.12839,2.12839,2.12566,2.12677,43000000.0
2009-02-04 02:10:00,2.12727,2.12727,2.12578,2.12578,45000000.0
2009-02-04 02:15:00,2.12991,2.12991,2.12504,2.12722,43000000.0
2009-02-04 02:20:00,2.12697,2.12773,2.12642,2.12748,48000000.0
2009-02-04 02:25:00,2.12722,2.12766,2.12645,2.12766,79000000.0
2009-02-04 02:30:00,2.13223,2.13223,2.12654,2.12708,62000000.0
2009-02-04 02:35:00,2.12716,2.12972,2.12716,2.1292,44000000.0
2009-02-04 02:40:00,2.12909,2.1299,2.12819,2.12829,44000000.0
2009-02-04 02:45:00,2.1334,2.1334,2.12647,2.12723,43000000.0
2009-02-04 02:50:00,2.12677,2.12705,2.12236,2.12236,46000000.0
2009-02-04 02:55:00,2.12288,2.12394,2.12143,2.122,66000000.0
2009-02-04 03:00:00,2.12289,2.12674,2.12044,2.1224,97000000.0
2009-02-04 03:05:00,2.12253,2.12452,2.12239,2.12404,44000000.0
2009-02-04 03:10:00,2.12398,2.12398,2.12193,2.12306,56000000.0
2009-02-04 03:15:00,2.1272,2.1272,2.12332,2.12517,44000000.0
2009-02-04 03:20:00,2.12533,2.12701,2.12511,2.12511,45000000.0
2009-02-04 03:25:00,2.12542,2.12557,2.12367,2.12398,40000000.0
2009-02-04 03:30:00,2.12852,2.12852,2.12383,2.12494,42000000.0
2009-02-04 03:35:00,2.12515,2.12564,2.12419,2.12557,51000000.0
2009-02-04 03:40:00,2.12515,2.12559,2.12436,2.12553,44000000.0
2009-02-04 03:45:00,2.12516,2.12949,2.12245,2.12315,45000000.0
2009-02-04 03:50:00,2.12354,2.12377,2.12105,2.12126,40000000.0
2009-02-04 03:55:00,2.12132,2.12412,2.12131,2.12393,47000000.0
2009-02-04 04:00:00,2.12568,2.12746,2.12321,2.12377,45000000.0
2009-02-04 04:05:00,2.12376,2.12495,2.12338,2.12495,50000000.0
2009-02-04 04:10:00,2.12467,2.12636,2.12434,2.12623,46000000.0
2009-02-04 04:15:00,2.13101,2.13101,2.12631,2.12687,40000000.0
2009-02-04 04:20:00,2.12728,2.12941,2.127,2.12918,37000000.0
2009-02-04 04:25:00,2.1286,2.12899,2.12774,2.12866,43000000.0
2009-02-04 04:30:00,2.12946,2.13295,2.12681,2.12864,44000000.0
2009-02-04 04:35:00,2.12825,2.12903,2.12804,2.12833,40000000.0
2009-02-04 04:40:00,2.12848,2.12859,2.12696,2.12771,36000000.0
2009-02-04 04:45:00,2.1328,2.1328,2.12769,2.12772,43000000.0
2009-02-04 04:50:00,2.12745,2.13053,2.12732,2.12966,42000000.0
2009-02-04 04:55:00,2.12963,2.13081,2.12892,2.13021,44000000.0
2009-02-04 05:00:00,2.13513,2.13513,2.12825,2.1289,53000000.0
2009-02-04 05:05:00,2.12817,2.12923,2.1276,2.12923,47000000.0
2009-02-04 05:10:00,2.1291,2.12977,2.1283,2.12857,47000000.0
2009-02-04 05:15:00,2.13306,2.13306,2.12771,2.1279,41000000.0
2009-02-04 05:20:00,2.12831,2.1284,2.12613,2.12613,44000000.0
2009-02-04 05:25:00,2.12637,2.12796,2.12574,2.12715,44000000.0
2009-02-04 05:30:00,2.13159,2.13159,2.12694,2.12762,42000000.0
2009-02-04 05:35:00,2.12727,2.12778,2.12633,2.12736,42000000.0
2009-02-04 05:40:00,2.12731,2.12867,2.12675,2.12728,40000000.0
2009-02-04 05:45:00,2.12698,2.13051,2.12574,2.12667,40000000.0
2009-02-04 05:50:00,2.12633,2.12815,2.12613,2.12781,38000000.0
2009-02-04 05:55:00,2.12787,2.12957,2.12773,2.12926,35000000.0
2009-02-04 06:00:00,2.13132,2.13132,2.12891,2.12947,32000000.0
2009-02-04 06:05:00,2.12921,2.12938,2.12836,2.12923,37000000.0
2009-02-04 06:10:00,2.1293,2.13,2.12884,2.13,43000000.0
2009-02-04 06:15:00,2.1342,2.1342,2.12715,2.12715,45000000.0
2009-02-04 06:20:00,2.12699,2.12806,2.12635,2.12725,48000000.0
2009-02-04 06:25:00,2.12708,2.12749,2.1249,2.12503,45000000.0
2009-02-04 06:30:00,2.12682,2.12723,2.1242,2.12723,52000000.0
2009-02-04 06:35:00,2.12711,2.12745,2.12614,2.12655,47000000.0
2009-02-04 06:40:00,2.12649,2.12649,2.12522,2.12536,49000000.0
2009-02-04 06:45:00,2.13159,2.13159,2.12464,2.12506,46000000.0
2009-02-04 06:50:00,2.12523,2.12987,2.12522,2.12964,42000000.0
2009-02-04 06:55:00,2.12942,2.12978,2.12685,2.12705,45000000.0
2009-02-04 07:00:00,2.12937,2.13117,2.12698,2.13117,42000000.0
2009-02-04 07:05:00,2.13142,2.1316,2.13031,2.13115,46000000.0
2009-02-04 07:10:00,2.13066,2.13122,2.1284,2.1303,47000000.0
2009-02-04 07:15:00,2.13219,2.13219,2.12936,2.13027,40000000.0
2009-02-04 07:20:00,2.12982,2.13096,2.1296,2.13055,40000000.0
2009-02-04 07:25:00,2.13024,2.13523,2.12882,2.13523,42000000.0
2009-02-04 07:30:00,2.12895,2.12927,2.12717,2.12749,45000000.0
2009-02-04 07:35:00,2.12704,2.12854,2.12704,2.1278,45000000.0
2009-02-04 07:40:00,2.12772,2.12938,2.12767,2.12886,44000000.0
2009-02-04 07:45:00,2.13193,2.13193,2.12876,2.13084,39000000.0
2009-02-04 07:50:00,2.13103,2.13232,2.12609,2.1274,42000000.0
2009-02-04 07:55:00,2.12716,2.12815,2.12662,2.12699,40000000.0
2009-02-04 08:00:00,2.12892,2.12892,2.12708,2.12708,41000000.0
2009-02-04 08:05:00,2.12809,2.12824,2.12504,2.12563,36000000.0
2009-02-04 08:10:00,2.12531,2.12563,2.12291,2.12521,46000000.0
2009-02-04 08:15:00,2.12295,2.12426,2.12225,2.12424,47000000.0
2009-02-04 08:20:00,2.12464,2.12608,2.12425,2.12527,46000000.0
2009-02-04 08:25:00,2.12512,2.12541,2.12188,2.12444,44000000.0
2009-02-04 08:30:00,2.12675,2.12832,2.12523,2.12832,45000000.0
2009-02-04 08:35:00,2.12845,2.12977,2.12491,2.12628,50000000.0
2009-02-04 08:40:00,2.12665,2.12792,2.12294,2.12378,47000000.0
2009-02-04 08:45:00,2.12571,2.12571,2.12353,2.12497,47000000.0
2009-02-04 08:50:00,2.12457,2.12502,2.12351,2.12409,46000000.0
2009-02-04 08:55:00,2.12337,2.12581,2.12213,2.12267,47000000.0
2009-02-04 09:00:00,2.12505,2.12505,2.12222,2.12276,41000000.0
2009-02-04 09:05:00,2.12386,2.12438,2.12161,2.12161,45000000.0
2009-02-04 09:10:00,2.12151,2.12706,2.12147,2.12706,43000000.0
2009-02-04 09:15:00,2.1273,2.128,2.12224,2.12358,45000000.0
2009-02-04 09:20:00,2.12729,2.12777,2.12205,2.12353,42000000.0
2009-02-04 09:25:00,2.128,2.12827,2.12217,2.1243,44000000.0
2009-02-04 09:30:00,2.12765,2.12765,2.12131,2.12522,47000000.0
2009-02-04 09:35:00,2.12667,2.12748,2.12223,2.1256,44000000.0
2009-02-04 09:40:00,2.1208,2.12514,2.11853,2.11919,42000000.0
2009-02-04 09:45:00,2.12128,2.12538,2.11965,2.12244,43000000.0
2009-02-04 09:50:00,2.12556,2.12653,2.12055,2.12228,42000000.0
2009-02-04 09:55:00,2.12083,2.1268,2.12041,2.1224,42000000.0
2009-02-04 10:00:00,2.12579,2.12753,2.12181,2.12268,43000000.0
2009-02-04 10:05:00,2.12477,2.12716,2.12105,2.12211,45000000.0
2009-02-04 10:10:00,2.12249,2.12769,2.12152,2.12152,54000000.0
2009-02-04 10:15:00,2.12618,2.12765,2.12218,2.12592,38000000.0
2009-02-04 10:20:00,2.12601,2.12916,2.12368,2.12582,43000000.0
2009-02-04 10:25:00,2.1279,2.12958,2.12304,2.12867,36000000.0
2009-02-04 10:30:00,2.12481,2.12977,2.12392,2.12474,45000000.0
2009-02-04 10:35:00,2.1259,2.12816,2.12194,2.12194,45000000.0
2009-02-04 10:40:00,2.1265,2.1265,2.11927,2.12318,42000000.0
2009-02-04 10:45:00,2.1225,2.12342,2.11891,2.12239,49000000.0
2009-02-04 10:50:00,2.12376,2.12469,2.12092,2.12377,43000000.0
2009-02-04 10:55:00,2.1256,2.1256,2.1213,2.12168,42000000.0
2009-02-04 11:00:00,2.12362,2.12411,2.12103,2.12268,41000000.0
2009-02-04 11:05:00,2.12399,2.12412,2.12116,2.12338,46000000.0
2009-02-04 11:10:00,2.12195,2.1232,2.12045,2.12315,41000000.0
2009-02-04 11:15:00,2.1218,2.12257,2.12,2.12066,45000000.0
2009-02-04 11:20:00,2.12063,2.12158,2.117,2.11793,37000000.0
2009-02-04 11:25:00,2.11971,2.12003,2.11776,2.11917,45000000.0
2009-02-04 11:30:00,2.11731,2.11912,2.11635,2.11733,38000000.0
2009-02-04 11:35:00,2.11586,2.11905,2.11577,2.11763,51000000.0
2009-02-04 11:40:00,2.11713,2.11818,2.11431,2.11461,45000000.0
2009-02-04 11:45:00,2.11451,2.11779,2.11451,2.11647,48000000.0
2009-02-04 11:50:00,2.11765,2.11862,2.11537,2.11807,48000000.0
2009-02-04 11:55:00,2.11836,2.11866,2.11353,2.11353,35000000.0
2009-02-04 12:00:00,2.11296,2.11546,2.11267,2.11428,40000000.0
2009-02-04 12:05:00,2.11513,2.11541,2.11168,2.11209,48000000.0
2009-02-04 12:10:00,2.11248,2.11405,2.11163,2.11232,40000000.0
2009-02-04 12:15:00,2.11207,2.11402,2.11024,2.11312,46000000.0
2009-02-04 12:20:00,2.11502,2.11643,2.11351,2.11609,47000000.0
2009-02-04 12:25:00,2.11538,2.11728,2.11438,2.11653,46000000.0
2009-02-04 12:30:00,2.1152,2.11714,2.11461,2.11501,49000000.0
2009-02-04 12:35:00,2.11546,2.1173,2.11483,2.11518,41000000.0
2009-02-04 12:40:00,2.1145,2.11595,2.11385,2.11438,42000000.0
2009-02-04 12:45:00,2.11487,2.11562,2.11312,2.11455,47000000.0
2009-02-04 12:50:00,2.11332,2.1152,2.11087,2.112,46000000.0
2009-02-04 12:55:00,2.11254,2.11458,2.11199,2.11432,44000000.0
2009-02-04 13:00:00,2.11366,2.11502,2.11037,2.11197,42000000.0
2009-02-04 13:05:00,2.1132,2.11426,2.11126,2.11426,42000000.0
2009-02-04 13:10:00,2.11218,2.11364,2.10711,2.10905,50000000.0
2009-02-04 13:15:00,2.10979,2.11008,2.10686,2.1091,45000000.0
2009-02-04 13:20:00,2.10946,2.11062,2.1081,2.10849,45000000.0
2009-02-04 13:25:00,2.10822,2.11105,2.10822,2.10873,46000000.0
2009-02-04 13:30:00,2.10885,2.1093,2.10611,2.10729,38000000.0
2009-02-04 13:35:00,2.10596,2.10828,2.10531,2.10661,43000000.0
2009-02-04 13:40:00,2.10759,2.10856,2.10648,2.1081,44000000.0
2009-02-04 13:45:00,2.10779,2.11071,2.10722,2.11029,51000000.0
2009-02-04 13:50:00,2.11018,2.11038,2.10877,2.10919,47000000.0
2009-02-04 13:55:00,2.10915,2.11099,2.10899,2.11048,42000000.0
2009-02-04 14:00:00,2.10885,2.11173,2.10879,2.11137,46000000.0
2009-02-04 14:05:00,2.11169,2.11256,2.11094,2.11214,45000000.0
2009-02-04 14:10:00,2.11107,2.11447,2.11102,2.11158,46000000.0
2009-02-04 14:15:00,2.11264,2.11437,2.11184,2.11269,45000000.0
2009-02-04 14:20:00,2.11244,2.11306,2.11113,2.1113,42000000.0
2009-02-04 14:25:00,2.11017,2.11359,2.10987,2.11041,43000000.0
2009-02-04 14:30:00,2.11049,2.11146,2.10791,2.11044,43000000.0
2009-02-04 14:35:00,2.1106,2.11118,2.10834,2.11102,42000000.0
2009-02-04 14:40:00,2.10978,2.11131,2.10844,2.10918,47000000.0
2009-02-04 14:45:00,2.10933,2.1112,2.10868,2.11007,47000000.0
2009-02-04 14:50:00,2.11118,2.11118,2.10801,2.10801,46000000.0
2009-02-04 14:55:00,2.10862,2.11059,2.1081,2.10954,43000000.0
2009-02-04 15:00:00,2.10895,2.11079,2.10842,2.1098,42000000.0
2009-02-04 15:05:00,2.10949,2.11076,2.10752,2.10846,44000000.0
2009-02-04 15:10:00,2.10972,2.10978,2.10769,2.10801,47000000.0
2009-02-04 15:15:00,2.10825,2.10912,2.10645,2.10645,46000000.0
2009-02-04 15:20:00,2.10629,2.1102,2.10617,2.10918,45000000.0
2009-02-04 15:25:00,2.10952,2.11276,2.1088,2.11185,46000000.0
2009-02-04 15:30:00,2.11194,2.11291,2.11032,2.11064,51000000.0
2009-02-04 15:35:00,2.11116,2.11116,2.10874,2.10913,42000000.0
2009-02-04 15:40:00,2.10956,2.11035,2.10872,2.10958,47000000.0
2009-02-04 15:45:00,2.10966,2.11082,2.10809,2.10809,40000000.0
2009-02-04 15:50:00,2.10796,2.11029,2.10747,2.10874,38000000.0
2009-02-04 15:55:00,2.10851,2.11053,2.10685,2.10813,40000000.0
2009-02-04 16:00:00,2.10662,2.11095,2.10636,2.10829,46000000.0
2009-02-04 16:05:00,2.10831,2.11037,2.10814,2.10875,46000000.0
2009-02-04 16:10:00,2.10972,2.11019,2.10808,2.10812,43000000.0
2009-02-04 16:15:00,2.10815,2.10951,2.10663,2.10772,50000000.0
2009-02-04 16:20:00,2.10814,2.11068,2.10809,2.10969,45000000.0
2009-02-04 16:25:00,2.10855,2.10987,2.10693,2.10693,42000000.0
2009-02-04 16:30:00,2.10716,2.11059,2.10714,2.10897,45000000.0
2009-02-04 16:35:00,2.10873,2.10944,2.10481,2.10625,47000000.0
2009-02-04 16:40:00,2.10523,2.10654,2.10419,2.10471,41000000.0
2009-02-04 16:45:00,2.10496,2.10619,2.1039,2.10443,46000000.0
2009-02-04 16:50:00,2.10421,2.10576,2.10166,2.10208,43000000.0
2009-02-04 16:55:00,2.10296,2.10573,2.10169,2.10169,43000000.0
2009-02-04 17:00:00,2.1038,2.10725,2.10279,2.10526,41000000.0
2009-02-04 17:05:00,2.10538,2.10826,2.10524,2.10708,39000000.0
2009-02-04 17:10:00,2.10804,2.10908,2.10474,2.10694,40000000.0
2009-02-04 17:15:00,2.10727,2.10859,2.10285,2.10454,41000000.0
2009-02-04 17:20:00,2.10435,2.10559,2.10358,2.10368,50000000.0
2009-02-04 17:25:00,2.10397,2.1055,2.10337,2.10531,51000000.0
2009-02-04 17:30:00,2.10546,2.10586,2.10308,2.10308,45000000.0
2009-02-04 17:35:00,2.10426,2.10485,2.10206,2.10359,39000000.0
2009-02-04 17:40:00,2.10334,2.10528,2.10315,2.10479,47000000.0
2009-02-04 17:45:00,2.10433,2.1057,2.10339,2.10351,41000000.0
2009-02-04 17:50:00,2.10464,2.10602,2.10329,2.10495,48000000.0
2009-02-04 17:55:00,2.10521,2.10804,2.10423,2.10539,48000000.0
2009-02-04 18:00:00,2.10488,2.10549,2.09987,2.10091,39000000.0
2009-02-04 18:05:00,2.10041,2.1018,2.09653,2.09848,40000000.0
2009-02-04 18:10:00,2.09932,2.10011,2.09609,2.10011,50000000.0
2009-02-04 18:15:00,2.09993,2.10194,2.09829,2.10114,46000000.0
2009-02-04 18:20:00,2.10075,2.10244,2.10042,2.10244,40000000.0
2009-02-04 18:25:00,2.10191,2.1038,2.09941,2.10066,41000000.0
2009-02-04 18:30:00,2.10148,2.10148,2.09707,2.09707,41000000.0
2009-02-04 18:35:00,2.09672,2.09943,2.09672,2.09859,37000000.0
2009-02-04 18:40:00,2.0969,2.09958,2.09659,2.09796,44000000.0
2009-02-04 18:45:00,2.09835,2.09859,2.09651,2.09733,40000000.0
2009-02-04 18:50:00,2.09784,2.09966,2.09784,2.09837,44000000.0
2009-02-04 18:55:00,2.09897,2.09974,2.09736,2.0978,42000000.0
2009-02-04 19:00:00,2.09852,2.10045,2.09847,2.09953,40000000.0
2009-02-04 19:05:00,2.09887,2.09923,2.09731,2.09865,46000000.0
2009-02-04 19:10:00,2.09772,2.10004,2.09725,2.09882,44000000.0
2009-02-04 19:15:00,2.09865,2.10128,2.09846,2.09984,39000000.0
2009-02-04 19:20:00,2.10045,2.10175,2.09645,2.09724,36000000.0
2009-02-04 19:25:00,2.09655,2.10153,2.09655,2.10078,47000000.0
2009-02-04 19:30:00,2.09863,2.09974,2.09594,2.09646,41000000.0
2009-02-04 19:35:00,2.10027,2.10163,2.09665,2.10146,41000000.0
2009-02-04 19:40:00,2.09825,2.10245,2.098,2.10203,41000000.0
2009-02-04 19:45:00,2.10145,2.10145,2.09561,2.09957,77000000.0
2009-02-04 19:50:00,2.09588,2.10097,2.09588,2.10097,102000000.0
2009-02-04 19:55:00,2.0976,2.10319,2.0973,2.10227,72000000.0
2009-02-04 20:00:00,2.09981,2.10203,2.09758,2.09772,78000000.0
2009-02-04 20:05:00,2.09792,2.10143,2.0973,2.09849,78000000.0
2009-02-04 20:10:00,2.09834,2.10315,2.09834,2.10309,46000000.0
2009-02-04 20:15:00,2.1039,2.10734,2.10099,2.1022,64000000.0
2009-02-04 20:20:00,2.10532,2.10657,2.10215,2.10633,116000000.0
2009-02-04 20:25:00,2.10604,2.10671,2.10424,2.10469,92000000.0
2009-02-04 20:30:00,2.10551,2.10786,2.10393,2.10431,70000000.0
2009-02-04 20:35:00,2.10648,2.10712,2.1034,2.10613,91000000.0
2009-02-04 20:40:00,2.10425,2.10603,2.10295,2.10325,62000000.0
2009-02-04 20:45:00,2.10602,2.10865,2.1032,2.10745,81000000.0
2009-02-04 20:50:00,2.1076,2.1097,2.10709,2.10868,61000000.0
2009-02-04 20:55:00,2.10678,2.10824,2.10456,2.10776,63000000.0
2009-02-04 21:00:00,2.10849,2.10849,2.10499,2.1066,65000000.0
2009-02-04 21:05:00,2.10447,2.10624,2.10311,2.10511,39000000.0
2009-02-04 21:10:00,2.10255,2.10622,2.10243,2.10468,38000000.0
2009-02-04 21:15:00,2.10652,2.10678,2.10456,2.10593,44000000.0
2009-02-04 21:20:00,2.10443,2.10749,2.10265,2.10655,46000000.0
2009-02-04 21:25:00,2.10526,2.10794,2.10403,2.10518,46000000.0
2009-02-04 21:30:00,2.1081,2.1081,2.10393,2.105,43000000.0
2009-02-04 21:35:00,2.10743,2.10977,2.10599,2.10808,39000000.0
2009-02-04 21:40:00,2.10944,2.11005,2.10699,2.10761,44000000.0
2009-02-04 21:45:00,2.10872,2.11036,2.10702,2.1088,43000000.0
2009-02-04 21:50:00,2.11038,2.11066,2.10466,2.10905,44000000.0
2009-02-04 21:55:00,2.109,2.11049,2.1063,2.10885,46000000.0
2009-02-04 22:00:00,2.11031,2.11065,2.1081,2.11065,50000000.0
2009-02-04 22:05:00,2.10906,2.11277,2.10906,2.11181,86000000.0
2009-02-04 22:10:00,2.10993,2.11171,2.10848,2.11001,53000000.0
2009-02-04 22:15:00,2.11047,2.11112,2.10849,2.11112,78000000.0
2009-02-04 22:20:00,2.11087,2.11128,2.10813,2.10961,57000000.0
2009-02-04 22:25:00,2.10956,2.11202,2.10956,2.11174,59000000.0
2009-02-04 22:30:00,2.11223,2.11228,2.10946,2.11035,90000000.0
2009-02-04 22:35:00,2.11169,2.11302,2.11005,2.11183,46000000.0
2009-02-04 22:40:00,2.10988,2.11233,2.10988,2.1121,43000000.0
2009-02-04 22:45:00,2.11361,2.11361,2.10993,2.11115,39000000.0
2009-02-04 22:50:00,2.1112,2.11193,2.1095,2.10974,57000000.0
2009-02-04 22:55:00,2.10961,2.11184,2.10917,2.11175,42000000.0
2009-02-04 23:00:00,2.11335,2.11335,2.10866,2.10973,36000000.0
2009-02-04 23:05:00,2.10852,2.11143,2.1073,2.10907,40000000.0
2009-02-04 23:10:00,2.10753,2.10839,2.1061,2.1061,48000000.0
2009-02-04 23:15:00,2.10798,2.10829,2.10543,2.10723,41000000.0
2009-02-04 23:20:00,2.10517,2.10774,2.10517,2.10771,46000000.0
2009-02-04 23:25:00,2.1056,2.10869,2.10554,2.10856,39000000.0
2009-02-04 23:30:00,2.10997,2.11037,2.10696,2.10746,48000000.0
2009-02-04 23:35:00,2.10879,2.10986,2.10731,2.10778,41000000.0
2009-02-04 23:40:00,2.10752,2.10962,2.10699,2.10962,33000000.0
2009-02-04 23:45:00,2.10961,2.11118,2.1079,2.10934,42000000.0
2009-02-04 23:50:00,2.10874,2.11278,2.1083,2.11215,44000000.0
2009-02-04 23:55:00,2.11078,2.11244,2.10975,2.11195,42000000.0
2009-02-05 00:00:00,2.11337,2.11448,2.11135,2.11441,44000000.0
2009-02-05 00:05:00,2.11224,2.11448,2.11219,2.11255,23000000.0
2009-02-05 00:10:00,2.11209,2.11456,2.11039,2.11182,43000000.0
2009-02-05 00:15:00,2.11369,2.11369,2.11127,2.11169,44000000.0
2009-02-05 00:20:00,2.1119,2.1134,2.1113,2.11329,46000000.0
2009-02-05 00:25:00,2.11276,2.11336,2.11249,2.11257,36000000.0
2009-02-05 00:30:00,2.11343,2.11343,2.1118,2.1121,39000000.0
2009-02-05 00:35:00,2.11218,2.11349,2.11171,2.11307,42000000.0
2009-02-05 00:40:00,2.11134,2.11352,2.11051,2.11051,43000000.0
2009-02-05 00:45:00,2.11237,2.11237,2.10732,2.1106,54000000.0
2009-02-05 00:50:00,2.10741,2.11064,2.10403,2.10729,34000000.0
2009-02-05 00:55:00,2.10344,2.1093,2.10344,2.10807,42000000.0
2009-02-05 01:00:00,2.10688,2.10867,2.10463,2.10524,43000000.0
2009-02-05 01:05:00,2.10562,2.10877,2.10414,2.10861,38000000.0
2009-02-05 01:10:00,2.10603,2.10859,2.1046,2.10521,41000000.0
2009-02-05 01:15:00,2.10818,2.10964,2.10556,2.10676,47000000.0
2009-02-05 01:20:00,2.10664,2.11048,2.10651,2.10729,39000000.0
2009-02-05 01:25:00,2.11079,2.1108,2.1066,2.10845,45000000.0
2009-02-05 01:30:00,2.10857,2.10994,2.10679,2.10813,50000000.0
2009-02-05 01:35:00,2.1098,2.1098,2.10708,2.1088,45000000.0
2009-02-05 01:40:00,2.10864,2.10957,2.10666,2.1068,42000000.0
2009-02-05 01:45:00,2.10908,2.10976,2.10686,2.10799,34000000.0
2009-02-05 01:50:00,2.10715,2.11002,2.10715,2.10921,46000000.0
2009-02-05 01:55:00,2.10784,2.11027,2.10784,2.11003,37000000.0
2009-02-05 02:00:00,2.11019,2.11059,2.10824,2.11003,36000000.0
2009-02-05 02:05:00,2.10853,2.10992,2.10744,2.10798,43000000.0
2009-02-05 02:10:00,2.10835,2.10897,2.1057,2.10762,45000000.0
2009-02-05 02:15:00,2.10765,2.10778,2.10504,2.10508,43000000.0
2009-02-05 02:20:00,2.10652,2.10661,2.10388,2.10556,48000000.0
2009-02-05 02:25:00,2.10557,2.10582,2.10259,2.10582,79000000.0
2009-02-05 02:30:00,2.10627,2.10662,2.10337,2.10654,62000000.0
2009-02-05 02:35:00,2.10528,2.10738,2.10388,2.10408,43000000.0
2009-02-05 02:40:00,2.10438,2.10614,2.1035,2.10614,44000000.0
2009-02-05 02:45:00,2.10702,2.10788,2.1048,2.10573,43000000.0
2009-02-05 02:50:00,2.10722,2.10722,2.1024,2.10329,46000000.0
2009-02-05 02:55:00,2.10315,2.10601,2.10255,2.10265,66000000.0
2009-02-05 03:00:00,2.10449,2.10472,2.10089,2.10233,97000000.0
2009-02-05 03:05:00,2.10406,2.10708,2.10291,2.10534,44000000.0
2009-02-05 03:10:00,2.10738,2.10769,2.10472,2.10507,56000000.0
2009-02-05 03:15:00,2.10682,2.10861,2.10561,2.10784,40000000.0
2009-02-05 03:20:00,2.10627,2.10821,2.10555,2.10564,45000000.0
2009-02-05 03:25:00,2.10573,2.10818,2.10537,2.10733,40000000.0
2009-02-05 03:30:00,2.10795,2.10902,2.10608,2.10726,42000000.0
2009-02-05 03:35:00,2.10744,2.10915,2.10623,2.10712,49000000.0
2009-02-05 03:40:00,2.10936,2.10936,2.10641,2.10923,44000000.0
2009-02-05 03:45:00,2.10804,2.1091,2.10628,2.10875,45000000.0
2009-02-05 03:50:00,2.10733,2.11007,2.10603,2.10824,40000000.0
2009-02-05 03:55:00,2.10731,2.10938,2.10678,2.10843,47000000.0
2009-02-05 04:00:00,2.10747,2.10877,2.10607,2.10877,45000000.0
2009-02-05 04:05:00,2.10699,2.10868,2.10609,2.10828,39000000.0
2009-02-05 04:10:00,2.10868,2.10868,2.1067,2.10835,39000000.0
2009-02-05 04:15:00,2.10859,2.10872,2.10652,2.10794,40000000.0
2009-02-05 04:20:00,2.10669,2.1081,2.10592,2.10643,30000000.0
2009-02-05 04:25:00,2.10588,2.10751,2.1048,2.10499,43000000.0
2009-02-05 04:30:00,2.10733,2.10733,2.10409,2.10643,40000000.0
2009-02-05 04:35:00,2.10454,2.10677,2.10424,2.1067,40000000.0
2009-02-05 04:40:00,2.10533,2.10654,2.10426,2.10654,39000000.0
2009-02-05 04:45:00,2.10687,2.10708,2.10475,2.10677,43000000.0
2009-02-05 04:50:00,2.10573,2.10758,2.10531,2.10733,37000000.0
2009-02-05 04:55:00,2.10726,2.1073,2.1048,2.1048,37000000.0
2009-02-05 05:00:00,2.10665,2.10683,2.10436,2.10436,53000000.0
2009-02-05 05:05:00,2.10633,2.10648,2.10413,2.10648,47000000.0
2009-02-05 05:10:00,2.10425,2.10737,2.10413,2.10735,47000000.0
2009-02-05 05:15:00,2.10656,2.10656,2.10393,2.10552,48000000.0
2009-02-05 05:20:00,2.10405,2.10627,2.10393,2.10627,44000000.0
2009-02-05 05:25:00,2.10664,2.10673,2.10424,2.10437,31000000.0
2009-02-05 05:30:00,2.10632,2.10781,2.10469,2.10651,42000000.0
2009-02-05 05:35:00,2.10667,2.10905,2.10643,2.10837,42000000.0
2009-02-05 05:40:00,2.1065,2.10975,2.1065,2.10975,40000000.0
2009-02-05 05:45:00,2.10926,2.10979,2.10703,2.10979,40000000.0
2009-02-05 05:50:00,2.10811,2.1089,2.10623,2.10623,38000000.0
2009-02-05 05:55:00,2.10661,2.10851,2.10545,2.10545,44000000.0
2009-02-05 06:00:00,2.10642,2.10809,2.10562,2.10726,40000000.0
2009-02-05 06:05:00,2.10527,2.10736,2.10426,2.10567,37000000.0
2009-02-05 06:10:00,2.10446,2.10579,2.10374,2.10579,43000000.0
2009-02-05 06:15:00,2.10563,2.1068,2.10482,2.10666,45000000.0
2009-02-05 06:20:00,2.10507,2.1089,2.10471,2.10596,48000000.0
2009-02-05 06:25:00,2.10627,2.11,2.10627,2.11,45000000.0
2009-02-05 06:30:00,2.10929,2.10985,2.10742,2.10929,52000000.0
2009-02-05 06:35:00,2.10747,2.10933,2.10464,2.10464,47000000.0
2009-02-05 06:40:00,2.1051,2.10836,2.1051,2.10786,49000000.0
2009-02-05 06:45:00,2.10681,2.10741,2.10413,2.1048,46000000.0
2009-02-05 06:50:00,2.10495,2.10718,2.10495,2.10571,42000000.0
2009-02-05 06:55:00,2.10616,2.10815,2.10531,2.10747,45000000.0
2009-02-05 07:00:00,2.10718,2.10751,2.10522,2.10547,42000000.0
2009-02-05 07:05:00,2.10687,2.10726,2.105,2.10726,46000000.0
2009-02-05 07:10:00,2.10765,2.10791,2.10542,2.1068,41000000.0
2009-02-05 07:15:00,2.10593,2.10732,2.1042,2.10441,40000000.0
2009-02-05 07:20:00,2.10423,2.10776,2.10423,2.10657,40000000.0
2009-02-05 07:25:00,2.10452,2.1065,2.10376,2.10643,42000000.0
2009-02-05 07:30:00,2.10587,2.10647,2.10396,2.10647,45000000.0
2009-02-05 07:35:00,2.10481,2.10659,2.10433,2.10614,37000000.0
2009-02-05 07:40:00,2.1045,2.10727,2.10443,2.10661,44000000.0
2009-02-05 07:45:00,2.10661,2.10661,2.10458,2.10637,39000000.0
2009-02-05 07:50:00,2.1046,2.10753,2.1046,2.10703,42000000.0
2009-02-05 07:55:00,2.10519,2.10897,2.10519,2.10583,40000000.0
2009-02-05 08:00:00,2.10723,2.10829,2.1057,2.10803,41000000.0
2009-02-05 08:05:00,2.10582,2.1088,2.10572,2.10685,36000000.0
2009-02-05 08:10:00,2.10703,2.10922,2.10641,2.10826,46000000.0
2009-02-05 08:15:00,2.10783,2.10825,2.10594,2.10625,47000000.0
2009-02-05 08:20:00,2.1074,2.11029,2.10691,2.10774,46000000.0
2009-02-05 08:25:00,2.10941,2.1103,2.1064,2.10699,44000000.0
2009-02-05 08:30:00,2.10904,2.11053,2.10753,2.10956,45000000.0
2009-02-05 08:35:00,2.10917,2.1107,2.10667,2.10667,50000000.0
2009-02-05 08:40:00,2.1066,2.10953,2.10592,2.10767,47000000.0
2009-02-05 08:45:00,2.10806,2.11061,2.10726,2.10853,47000000.0
2009-02-05 08:50:00,2.10717,2.11105,2.10661,2.10866,46000000.0
2009-02-05 08:55:00,2.10835,2.11054,2.10797,2.11014,47000000.0
2009-02-05 09:00:00,2.11076,2.11076,2.10687,2.10725,41000000.0
2009-02-05 09:05:00,2.1084,2.10887,2.1049,2.1049,45000000.0
2009-02-05 09:10:00,2.10531,2.10834,2.10424,2.10581,43000000.0
2009-02-05 09:15:00,2.10755,2.10837,2.10383,2.10467,45000000.0
2009-02-05 09:20:00,2.10811,2.10846,2.10396,2.10432,42000000.0
2009-02-05 09:25:00,2.1065,2.10763,2.10275,2.10455,44000000.0
2009-02-05 09:30:00,2.10593,2.10936,2.10384,2.10935,47000000.0
2009-02-05 09:35:00,2.10757,2.10942,2.10384,2.10716,44000000.0
2009-02-05 09:40:00,2.10667,2.10757,2.1025,2.10401,42000000.0
2009-02-05 09:45:00,2.10459,2.10905,2.10416,2.106,43000000.0
2009-02-05 09:50:00,2.10891,2.11044,2.10588,2.106,42000000.0
2009-02-05 09:55:00,2.10728,2.10994,2.10394,2.10541,42000000.0
2009-02-05 10:00:00,2.10607,2.10767,2.10335,2.10639,43000000.0
2009-02-05 10:05:00,2.10316,2.10595,2.10034,2.10072,45000000.0
2009-02-05 10:10:00,2.1007,2.1054,2.09973,2.10006,54000000.0
2009-02-05 10:15:00,2.10308,2.10489,2.09744,2.10486,38000000.0
2009-02-05 10:20:00,2.10513,2.10513,2.10087,2.10157,43000000.0
2009-02-05 10:25:00,2.10487,2.10687,2.10098,2.10674,36000000.0
2009-02-05 10:30:00,2.1063,2.10717,2.10508,2.10512,45000000.0
2009-02-05 10:35:00,2.10615,2.10631,2.10418,2.10588,45000000.0
2009-02-05 10:40:00,2.10555,2.10725,2.10509,2.10693,42000000.0
2009-02-05 10:45:00,2.10453,2.10817,2.10453,2.10613,49000000.0
2009-02-05 10:50:00,2.10623,2.10637,2.10422,2.10543,43000000.0
2009-02-05 10:55:00,2.1049,2.10669,2.10451,2.10477,42000000.0
2009-02-05 11:00:00,2.10508,2.10655,2.10366,2.10571,41000000.0
2009-02-05 11:05:00,2.1065,2.10705,2.10433,2.10541,46000000.0
2009-02-05 11:10:00,2.10541,2.1074,2.10394,2.10621,41000000.0
2009-02-05 11:15:00,2.10467,2.10816,2.10467,2.10669,45000000.0
2009-02-05 11:20:00,2.10703,2.10859,2.10586,2.10805,37000000.0
2009-02-05 11:25:00,2.10784,2.10815,2.10599,2.10662,45000000.0
2009-02-05 11:30:00,2.1079,2.10937,2.10614,2.10875,38000000.0
2009-02-05 11:35:00,2.1089,2.1108,2.10762,2.10903,51000000.0
2009-02-05 11:40:00,2.1087,2.11078,2.10787,2.10787,45000000.0
2009-02-05 11:45:00,2.1062,2.10946,2.1062,2.10864,48000000.0
2009-02-05 11:50:00,2.10887,2.1093,2.10756,2.1093,48000000.0
2009-02-05 11:55:00,2.10853,2.11026,2.10847,2.10847,35000000.0
2009-02-05 12:00:00,2.10731,2.11052,2.10692,2.10889,40000000.0
2009-02-05 12:05:00,2.1088,2.10942,2.10716,2.10716,48000000.0
2009-02-05 12:10:00,2.10691,2.10925,2.10685,2.10867,40000000.0
2009-02-05 12:15:00,2.10987,2.11073,2.10794,2.10876,46000000.0
2009-02-05 12:20:00,2.1084,2.11024,2.10797,2.10902,47000000.0
2009-02-05 12:25:00,2.10903,2.11002,2.10813,2.10927,46000000.0
2009-02-05 12:30:00,2.10938,2.11175,2.1088,2.11082,49000000.0
2009-02-05 12:35:00,2.11104,2.1119,2.10999,2.11072,41000000.0
2009-02-05 12:40:00,2.11016,2.11118,2.10945,2.11068,42000000.0
2009-02-05 12:45:00,2.10874,2.11089,2.10874,2.10954,47000000.0
2009-02-05 12:50:00,2.10952,2.11129,2.10889,2.10923,46000000.0
2009-02-05 12:55:00,2.10877,2.11012,2.10755,2.10863,44000000.0
2009-02-05 13:00:00,2.10651,2.11043,2.10651,2.10857,42000000.0
2009-02-05 13:05:00,2.10954,2.11051,2.10785,2.11051,42000000.0
2009-02-05 13:10:00,2.10928,2.11134,2.10869,2.11011,50000000.0
2009-02-05 13:15:00,2.10827,2.10986,2.10762,2.10819,45000000.0
2009-02-05 13:20:00,2.1098,2.11032,2.10843,2.10845,45000000.0
2009-02-05 13:25:00,2.10987,2.11111,2.10878,2.10963,46000000.0
2009-02-05 13:30:00,2.11103,2.11125,2.10854,2.11099,38000000.0
2009-02-05 13:35:00,2.10946,2.11055,2.10862,2.10927,43000000.0
2009-02-05 13:40:00,2.10891,2.11102,2.10891,2.10995,44000000.0
2009-02-05 13:45:00,2.10856,2.11118,2.10815,2.11067,51000000.0
2009-02-05 13:50:00,2.10924,2.11047,2.10862,2.1098,47000000.0
2009-02-05 13:55:00,2.1092,2.11019,2.10794,2.1083,42000000.0
2009-02-05 14:00:00,2.10894,2.11232,2.1079,2.11183,46000000.0
2009-02-05 14:05:00,2.11231,2.11339,2.11029,2.11057,45000000.0
2009-02-05 14:10:00,2.11135,2.11295,2.10922,2.10922,46000000.0
2009-02-05 14:15:00,2.11006,2.11195,2.10689,2.10689,45000000.0
2009-02-05 14:20:00,2.10739,2.10806,2.10494,2.10524,42000000.0
2009-02-05 14:25:00,2.10515,2.10889,2.10513,2.10848,43000000.0
2009-02-05 14:30:00,2.10649,2.10969,2.10649,2.10912,43000000.0
2009-02-05 14:35:00,2.10933,2.11015,2.10731,2.1085,42000000.0
2009-02-05 14:40:00,2.10765,2.10957,2.10762,2.10781,47000000.0
2009-02-05 14:45:00,2.10698,2.10962,2.10494,2.10512,47000000.0
2009-02-05 14:50:00,2.10535,2.10704,2.10408,2.10422,46000000.0
2009-02-05 14:55:00,2.10432,2.106,2.10396,2.10396,43000000.0
2009-02-05 15:00:00,2.10425,2.10481,2.10303,2.10349,42000000.0
2009-02-05 15:05:00,2.10388,2.10454,2.10285,2.1031,44000000.0
2009-02-05 15:10:00,2.10304,2.10503,2.10296,2.10401,47000000.0
2009-02-05 15:15:00,2.10289,2.10452,2.1018,2.10201,46000000.0
2009-02-05 15:20:00,2.10212,2.10332,2.10099,2.10137,45000000.0
2009-02-05 15:25:00,2.10153,2.10279,2.10045,2.10069,46000000.0
2009-02-05 15:30:00,2.09862,2.10182,2.09862,2.10118,51000000.0
2009-02-05 15:35:00,2.10101,2.10114,2.09602,2.09678,42000000.0
2009-02-05 15:40:00,2.09739,2.10015,2.09613,2.10015,47000000.0
2009-02-05 15:45:00,2.09964,2.10056,2.09797,2.10027,40000000.0
2009-02-05 15:50:00,2.10057,2.10206,2.09963,2.10129,38000000.0
2009-02-05 15:55:00,2.10175,2.10255,2.09854,2.10112,40000000.0
2009-02-05 16:00:00,2.1004,2.10057,2.09751,2.09847,46000000.0
2009-02-05 16:05:00,2.09866,2.09991,2.09807,2.09944,46000000.0
2009-02-05 16:10:00,2.09933,2.09933,2.09647,2.09827,43000000.0
2009-02-05 16:15:00,2.09684,2.0988,2.09575,2.09814,50000000.0
2009-02-05 16:20:00,2.09763,2.10208,2.09763,2.10012,45000000.0
2009-02-05 16:25:00,2.10117,2.10145,2.09854,2.10024,42000000.0
2009-02-05 16:30:00,2.09934,2.10342,2.09893,2.09957,45000000.0
2009-02-05 16:35:00,2.10066,2.10159,2.09938,2.10115,28000000.0
2009-02-05 16:50:00,2.10133,2.10347,2.10049,2.10141,43000000.0
2009-02-05 16:55:00,2.10154,2.10336,2.10114,2.10223,43000000.0
2009-02-05 17:00:00,2.09953,2.10321,2.09953,2.10213,41000000.0
2009-02-05 17:05:00,2.10169,2.10212,2.09918,2.10116,39000000.0
2009-02-05 17:10:00,2.10079,2.10169,2.09944,2.10061,40000000.0
2009-02-05 17:15:00,2.09832,2.10083,2.09832,2.10039,41000000.0
2009-02-05 17:20:00,2.09945,2.10282,2.09945,2.10108,50000000.0
2009-02-05 17:25:00,2.10026,2.10341,2.10012,2.10277,51000000.0
2009-02-05 17:30:00,2.10303,2.10353,2.1007,2.10304,45000000.0
2009-02-05 17:35:00,2.10253,2.10253,2.09936,2.09936,39000000.0
2009-02-05 17:40:00,2.09983,2.1,2.09723,2.09872,47000000.0
2009-02-05 17:45:00,2.09789,2.10021,2.09789,2.09931,41000000.0
2009-02-05 17:50:00,2.09934,2.10195,2.099,2.099,48000000.0
2009-02-05 17:55:00,2.09893,2.10123,2.09782,2.10123,48000000.0
2009-02-05 18:00:00,2.10048,2.1033,2.09824,2.10209,39000000.0
2009-02-05 18:05:00,2.10297,2.10534,2.10103,2.10406,40000000.0
2009-02-05 18:10:00,2.10515,2.10515,2.10169,2.10204,50000000.0
2009-02-05 18:15:00,2.10279,2.10355,2.10142,2.10215,46000000.0
2009-02-05 18:20:00,2.10305,2.10362,2.10103,2.10362,40000000.0
2009-02-05 18:25:00,2.10298,2.10378,2.10048,2.10048,41000000.0
2009-02-05 18:30:00,2.10076,2.10144,2.09924,2.10083,41000000.0
2009-02-05 18:35:00,2.09983,2.09983,2.0954,2.09642,37000000.0
2009-02-05 18:40:00,2.09626,2.09846,2.09555,2.09681,44000000.0
2009-02-05 18:45:00,2.09614,2.09833,2.09556,2.09752,40000000.0
2009-02-05 18:50:00,2.09751,2.09888,2.09638,2.09679,44000000.0
2009-02-05 18:55:00,2.09594,2.0982,2.09483,2.09483,42000000.0
2009-02-05 19:00:00,2.09381,2.10041,2.09367,2.09844,40000000.0
2009-02-05 19:05:00,2.09881,2.10205,2.09813,2.10114,46000000.0
2009-02-05 19:10:00,2.10008,2.10195,2.0956,2.0956,44000000.0
2009-02-05 19:15:00,2.09391,2.09632,2.09391,2.09585,39000000.0
2009-02-05 19:20:00,2.09491,2.09748,2.09458,2.09748,36000000.0
2009-02-05 19:25:00,2.09677,2.09822,2.09633,2.09735,47000000.0
2009-02-05 19:30:00,2.09702,2.09893,2.09512,2.09691,41000000.0
2009-02-05 19:35:00,2.09652,2.09813,2.09638,2.09721,41000000.0
2009-02-05 19:40:00,2.09822,2.09864,2.09578,2.09792,41000000.0
2009-02-05 19:45:00,2.09588,2.09887,2.09588,2.09734,77000000.0
2009-02-05 19:50:00,2.09673,2.09908,2.09279,2.09896,102000000.0
2009-02-05 19:55:00,2.09903,2.10049,2.09503,2.09552,72000000.0
2009-02-05 20:00:00,2.09894,2.10066,2.09405,2.09429,78000000.0
2009-02-05 20:05:00,2.09761,2.09783,2.09357,2.09759,78000000.0
2009-02-05 20:10:00,2.09382,2.09704,2.09291,2.09335,46000000.0
2009-02-05 20:15:00,2.09338,2.09635,2.08773,2.09175,64000000.0
2009-02-05 20:20:00,2.08848,2.09205,2.08546,2.0895,116000000.0
2009-02-05 20:25:00,2.08921,2.09054,2.08634,2.09021,92000000.0
2009-02-05 20:30:00,2.08831,2.08995,2.08568,2.08976,70000000.0
2009-02-05 20:35:00,2.08624,2.09048,2.08619,2.09002,91000000.0
2009-02-05 20:40:00,2.08678,2.08967,2.08346,2.08369,58000000.0
2009-02-05 20:45:00,2.08458,2.08714,2.08078,2.0849,81000000.0
2009-02-05 20:50:00,2.0851,2.08545,2.0809,2.0823,61000000.0
2009-02-05 20:55:00,2.08245,2.08625,2.08119,2.08625,63000000.0
2009-02-05 21:00:00,2.08591,2.08641,2.08212,2.08598,65000000.0
2009-02-05 21:05:00,2.08252,2.0868,2.08252,2.08372,44000000.0
2009-02-05 21:10:00,2.08349,2.08724,2.0833,2.08724,43000000.0
2009-02-05 21:15:00,2.08516,2.08699,2.08294,2.08664,47000000.0
2009-02-05 21:20:00,2.08689,2.08813,2.0839,2.08796,46000000.0
2009-02-05 21:25:00,2.08711,2.08858,2.08366,2.08548,46000000.0
2009-02-05 21:30:00,2.08688,2.08899,2.08377,2.08466,44000000.0
2009-02-05 21:35:00,2.08674,2.08942,2.08374,2.08547,39000000.0
2009-02-05 21:40:00,2.08624,2.089,2.08423,2.08799,44000000.0
2009-02-05 21:45:00,2.08579,2.08783,2.08179,2.0854,43000000.0
2009-02-05 21:50:00,2.08153,2.08568,2.08153,2.08277,44000000.0
2009-02-05 21:55:00,2.08489,2.08543,2.07929,2.08126,46000000.0
2009-02-05 22:00:00,2.08011,2.0825,2.07835,2.07899,48000000.0
2009-02-05 22:05:00,2.07819,2.08213,2.07667,2.07865,86000000.0
2009-02-05 22:10:00,2.07848,2.08279,2.07781,2.08279,55000000.0
2009-02-05 22:15:00,2.08117,2.08382,2.07839,2.08222,78000000.0
2009-02-05 22:20:00,2.07961,2.08332,2.07948,2.08008,57000000.0
2009-02-05 22:25:00,2.08264,2.08473,2.08008,2.08199,59000000.0
2009-02-05 22:30:00,2.08379,2.08564,2.0803,2.08127,95000000.0
2009-02-05 22:35:00,2.08518,2.08518,2.07935,2.07935,46000000.0
2009-02-05 22:40:00,2.08025,2.08456,2.08025,2.08438,43000000.0
2009-02-05 22:45:00,2.08283,2.08445,2.08056,2.0807,39000000.0
2009-02-05 22:50:00,2.08453,2.08453,2.08003,2.08077,57000000.0
2009-02-05 22:55:00,2.08064,2.08431,2.07845,2.08207,42000000.0
2009-02-05 23:00:00,2.0814,2.08197,2.07836,2.07836,43000000.0
2009-02-05 23:05:00,2.08217,2.08217,2.0784,2.08003,40000000.0
2009-02-05 23:10:00,2.07807,2.08085,2.07678,2.0771,46000000.0
2009-02-05 23:15:00,2.07818,2.08016,2.07628,2.07654,41000000.0
2009-02-05 23:20:00,2.07762,2.07994,2.0768,2.07776,46000000.0
2009-02-05 23:25:00,2.07992,2.08101,2.07643,2.07733,43000000.0
2009-02-05 23:30:00,2.07872,2.08043,2.07665,2.07665,48000000.0
2009-02-05 23:35:00,2.07623,2.08055,2.07623,2.08055,41000000.0
2009-02-05 23:40:00,2.07797,2.08124,2.07708,2.07866,43000000.0
2009-02-05 23:45:00,2.07933,2.08201,2.07844,2.07904,42000000.0
2009-02-05 23:50:00,2.07875,2.08318,2.07875,2.08313,44000000.0
2009-02-05 23:55:00,2.07972,2.08272,2.07771,2.07965,42000000.0
2009-02-06 00:00:00,2.07838,2.07838,2.07565,2.07786,44000000.0
2009-02-06 00:05:00,2.07632,2.07779,2.0755,2.07762,38000000.0
2009-02-06 00:10:00,2.07764,2.07778,2.07504,2.0774,43000000.0
2009-02-06 00:15:00,2.07964,2.07964,2.07494,2.07741,34000000.0
2009-02-06 00:20:00,2.07739,2.07798,2.07541,2.07541,46000000.0
2009-02-06 00:25:00,2.07783,2.07808,2.07567,2.07803,45000000.0
2009-02-06 00:30:00,2.07787,2.07787,2.07454,2.0747,39000000.0
2009-02-06 00:35:00,2.07529,2.07669,2.07431,2.07589,42000000.0
2009-02-06 00:40:00,2.07456,2.07658,2.07403,2.07632,36000000.0
2009-02-06 00:45:00,2.07701,2.07701,2.07405,2.07675,54000000.0
2009-02-06 00:50:00,2.07651,2.07716,2.0743,2.07652,31000000.0
2009-02-06 00:55:00,2.07663,2.07762,2.07459,2.07747,35000000.0
2009-02-06 01:00:00,2.07894,2.07894,2.07564,2.07774,43000000.0
2009-02-06 01:05:00,2.07545,2.07877,2.07545,2.07823,43000000.0
2009-02-06 01:10:00,2.07674,2.07964,2.07674,2.07897,41000000.0
2009-02-06 01:15:00,2.08016,2.08016,2.0769,2.07871,47000000.0
2009-02-06 01:20:00,2.0763,2.07885,2.07616,2.07809,39000000.0
2009-02-06 01:25:00,2.07649,2.0789,2.07611,2.07861,35000000.0
2009-02-06 01:30:00,2.07948,2.07948,2.07607,2.07674,50000000.0
2009-02-06 01:35:00,2.07682,2.07682,2.07598,2.07644,35000000.0
2009-02-06 01:40:00,2.07644,2.07681,2.0761,2.07631,33000000.0
2009-02-06 01:45:00,2.08086,2.08086,2.07625,2.07685,42000000.0
2009-02-06 01:50:00,2.07631,2.0771,2.0751,2.07548,42000000.0
2009-02-06 01:55:00,2.07555,2.07564,2.07516,2.07545,30000000.0
2009-02-06 02:00:00,2.07527,2.0766,2.07485,2.07652,36000000.0
2009-02-06 02:05:00,2.07651,2.07663,2.07551,2.07616,43000000.0
2009-02-06 02:10:00,2.07616,2.07777,2.07582,2.07777,45000000.0
2009-02-06 02:15:00,2.08083,2.08083,2.07694,2.0777,43000000.0
2009-02-06 02:20:00,2.07796,2.07889,2.07755,2.07863,48000000.0
2009-02-06 02:25:00,2.07867,2.07891,2.07714,2.07744,79000000.0
2009-02-06 02:30:00,2.08148,2.08148,2.0759,2.0759,62000000.0
2009-02-06 02:35:00,2.07594,2.07594,2.07537,2.07564,42000000.0
2009-02-06 02:40:00,2.07564,2.07679,2.0754,2.07596,44000000.0
2009-02-06 02:45:00,2.07685,2.07926,2.07467,2.0751,43000000.0
2009-02-06 02:50:00,2.07506,2.07621,2.07491,2.07569,46000000.0
2009-02-06 02:55:00,2.07592,2.07631,2.07503,2.07519,66000000.0
2009-02-06 03:00:00,2.07911,2.07911,2.0742,2.07508,97000000.0
2009-02-06 03:05:00,2.07492,2.07509,2.0746,2.07498,44000000.0
2009-02-06 03:10:00,2.0751,2.07659,2.0751,2.0763,56000000.0
2009-02-06 03:15:00,2.08018,2.08018,2.07524,2.07607,41000000.0
2009-02-06 03:20:00,2.07637,2.07655,2.07524,2.07553,45000000.0
2009-02-06 03:25:00,2.07578,2.07613,2.07552,2.07577,40000000.0
2009-02-06 03:30:00,2.07927,2.07927,2.07554,2.07597,42000000.0
2009-02-06 03:35:00,2.0763,2.07652,2.07586,2.07609,49000000.0
2009-02-06 03:40:00,2.07581,2.07633,2.07547,2.0762,44000000.0
2009-02-06 03:45:00,2.07703,2.07935,2.07577,2.07601,45000000.0
2009-02-06 03:50:00,2.07609,2.07613,2.07512,2.07575,40000000.0
2009-02-06 03:55:00,2.07564,2.07661,2.07545,2.07645,47000000.0
2009-02-06 04:00:00,2.08027,2.08027,2.0754,2.07618,45000000.0
2009-02-06 04:05:00,2.076,2.07613,2.0748,2.07513,50000000.0
2009-02-06 04:10:00,2.07529,2.07549,2.07476,2.07524,39000000.0
2009-02-06 04:15:00,2.07898,2.07898,2.07482,2.07514,40000000.0
2009-02-06 04:20:00,2.07547,2.07554,2.07422,2.07515,37000000.0
2009-02-06 04:25:00,2.07509,2.07549,2.07468,2.0748,43000000.0
2009-02-06 04:30:00,2.0783,2.0783,2.07491,2.07542,33000000.0
2009-02-06 04:35:00,2.07535,2.07564,2.07485,2.07525,40000000.0
2009-02-06 04:40:00,2.0752,2.07523,2.07397,2.07429,34000000.0
2009-02-06 04:45:00,2.07828,2.07828,2.07316,2.07327,43000000.0
2009-02-06 04:50:00,2.07342,2.0736,2.0723,2.07239,42000000.0
2009-02-06 04:55:00,2.07223,2.07228,2.07069,2.07116,44000000.0
2009-02-06 05:00:00,2.07121,2.07461,2.07121,2.07224,53000000.0
2009-02-06 05:05:00,2.07234,2.07283,2.07201,2.0727,47000000.0
2009-02-06 05:10:00,2.07278,2.07668,2.07254,2.07668,47000000.0
2009-02-06 05:15:00,2.07323,2.07356,2.07305,2.07326,48000000.0
2009-02-06 05:20:00,2.07304,2.0733,2.07285,2.07312,34000000.0
2009-02-06 05:25:00,2.07315,2.07469,2.07309,2.07469,38000000.0
2009-02-06 05:30:00,2.07849,2.07849,2.0741,2.07504,42000000.0
2009-02-06 05:35:00,2.07515,2.07539,2.07437,2.07509,42000000.0
2009-02-06 05:40:00,2.07505,2.07522,2.07427,2.07488,40000000.0
2009-02-06 05:45:00,2.07792,2.07792,2.07409,2.07472,40000000.0
2009-02-06 05:50:00,2.07477,2.07534,2.0747,2.07526,38000000.0
2009-02-06 05:55:00,2.0751,2.0751,2.07415,2.07453,44000000.0
2009-02-06 06:00:00,2.07686,2.07686,2.07416,2.07485,40000000.0
2009-02-06 06:05:00,2.07485,2.07485,2.07383,2.07471,37000000.0
2009-02-06 06:10:00,2.07479,2.07485,2.07441,2.07461,43000000.0
2009-02-06 06:15:00,2.07854,2.07854,2.07442,2.07462,45000000.0
2009-02-06 06:20:00,2.07496,2.07525,2.07457,2.07501,48000000.0
2009-02-06 06:25:00,2.07504,2.07511,2.07452,2.07477,45000000.0
2009-02-06 06:30:00,2.07864,2.07864,2.07458,2.07477,52000000.0
2009-02-06 06:35:00,2.07489,2.07496,2.07445,2.07449,39000000.0
2009-02-06 06:40:00,2.07423,2.07518,2.07378,2.07518,49000000.0
2009-02-06 06:45:00,2.07891,2.07891,2.07428,2.07428,46000000.0
2009-02-06 06:50:00,2.07444,2.07486,2.07416,2.07467,35000000.0
2009-02-06 06:55:00,2.0748,2.07483,2.07449,2.07465,37000000.0
2009-02-06 07:00:00,2.07828,2.07828,2.07455,2.07481,24000000.0
2009-02-06 07:05:00,2.0751,2.07665,2.07494,2.07645,46000000.0
2009-02-06 07:10:00,2.07618,2.07651,2.0756,2.07621,45000000.0
2009-02-06 07:15:00,2.07996,2.07996,2.07617,2.07706,40000000.0
2009-02-06 07:20:00,2.07692,2.07702,2.07565,2.07651,29000000.0
2009-02-06 07:25:00,2.07656,2.07694,2.07617,2.07642,42000000.0
2009-02-06 07:30:00,2.08019,2.08019,2.07511,2.07622,45000000.0
2009-02-06 07:35:00,2.07606,2.07639,2.07564,2.07564,45000000.0
2009-02-06 07:40:00,2.07582,2.07693,2.07546,2.07622,44000000.0
2009-02-06 07:45:00,2.07878,2.07878,2.07616,2.07675,39000000.0
2009-02-06 07:50:00,2.07647,2.07725,2.07606,2.07714,42000000.0
2009-02-06 07:55:00,2.07711,2.07774,2.07666,2.07712,40000000.0
2009-02-06 08:00:00,2.07955,2.07955,2.07649,2.07657,41000000.0
2009-02-06 08:05:00,2.0766,2.07728,2.0756,2.07561,36000000.0
2009-02-06 08:10:00,2.07542,2.07613,2.0745,2.0745,46000000.0
2009-02-06 08:15:00,2.07421,2.07645,2.07408,2.07466,47000000.0
2009-02-06 08:20:00,2.07494,2.07611,2.0749,2.0756,46000000.0
2009-02-06 08:25:00,2.07608,2.07704,2.07598,2.07693,44000000.0
2009-02-06 08:30:00,2.07887,2.07887,2.07649,2.07769,45000000.0
2009-02-06 08:35:00,2.0782,2.07992,2.07596,2.07596,50000000.0
2009-02-06 08:40:00,2.07772,2.0781,2.07499,2.07698,47000000.0
2009-02-06 08:45:00,2.07778,2.07783,2.07495,2.0764,47000000.0
2009-02-06 08:50:00,2.07668,2.07936,2.07641,2.07936,46000000.0
2009-02-06 08:55:00,2.07775,2.08029,2.07755,2.07923,47000000.0
2009-02-06 09:00:00,2.0798,2.08086,2.07732,2.08086,41000000.0
2009-02-06 09:05:00,2.07904,2.08076,2.07645,2.07797,45000000.0
2009-02-06 09:10:00,2.07653,2.07948,2.07461,2.07746,43000000.0
2009-02-06 09:15:00,2.07858,2.08076,2.07608,2.07788,45000000.0
2009-02-06 09:20:00,2.08227,2.08243,2.07754,2.0788,42000000.0
2009-02-06 09:25:00,2.08045,2.08223,2.07762,2.07783,44000000.0
2009-02-06 09:30:00,2.07998,2.08184,2.07731,2.08063,47000000.0
2009-02-06 09:35:00,2.08029,2.08104,2.07508,2.07681,44000000.0
2009-02-06 09:40:00,2.08074,2.08215,2.07583,2.07947,42000000.0
2009-02-06 09:45:00,2.0792,2.08059,2.07538,2.07592,43000000.0
2009-02-06 09:50:00,2.07919,2.07944,2.07492,2.07665,42000000.0
2009-02-06 09:55:00,2.07531,2.08007,2.07432,2.07432,42000000.0
2009-02-06 10:00:00,2.07609,2.08117,2.07518,2.0811,43000000.0
2009-02-06 10:05:00,2.08161,2.08293,2.078,2.08183,45000000.0
2009-02-06 10:10:00,2.0777,2.08285,2.07759,2.08058,54000000.0
2009-02-06 10:15:00,2.08308,2.08445,2.07974,2.08444,38000000.0
2009-02-06 10:20:00,2.08193,2.08548,2.08039,2.08039,43000000.0
2009-02-06 10:25:00,2.08342,2.08639,2.0803,2.08434,36000000.0
2009-02-06 10:30:00,2.08212,2.08499,2.08212,2.08315,45000000.0
2009-02-06 10:35:00,2.08328,2.08509,2.08282,2.08481,45000000.0
2009-02-06 10:40:00,2.08314,2.08551,2.08236,2.08551,42000000.0
2009-02-06 10:45:00,2.08443,2.08584,2.08355,2.08468,49000000.0
2009-02-06 10:50:00,2.08393,2.08447,2.082,2.08383,43000000.0
2009-02-06 10:55:00,2.08351,2.08651,2.08302,2.08541,42000000.0
2009-02-06 11:00:00,2.08573,2.08604,2.08352,2.08568,41000000.0
2009-02-06 11:05:00,2.08612,2.08623,2.0845,2.08457,46000000.0
2009-02-06 11:10:00,2.0852,2.08566,2.083,2.083,41000000.0
2009-02-06 11:15:00,2.08353,2.0863,2.08343,2.08494,45000000.0
2009-02-06 11:20:00,2.08576,2.08747,2.08485,2.08707,37000000.0
2009-02-06 11:25:00,2.08706,2.08753,2.08453,2.08636,45000000.0
2009-02-06 11:30:00,2.08567,2.08734,2.08371,2.08637,38000000.0
2009-02-06 11:35:00,2.0867,2.08784,2.08531,2.08755,51000000.0
2009-02-06 11:40:00,2.08643,2.08822,2.08626,2.08706,45000000.0
2009-02-06 11:45:00,2.08821,2.08862,2.08662,2.08756,48000000.0
2009-02-06 11:50:00,2.08753,2.08876,2.08634,2.08792,48000000.0
2009-02-06 11:55:00,2.08735,2.0884,2.08645,2.0879,35000000.0
2009-02-06 12:00:00,2.08676,2.08852,2.08436,2.0844,40000000.0
2009-02-06 12:05:00,2.08528,2.08665,2.08464,2.08486,48000000.0
2009-02-06 12:10:00,2.08432,2.08586,2.08416,2.08416,40000000.0
2009-02-06 12:15:00,2.08476,2.08524,2.08349,2.0839,46000000.0
2009-02-06 12:20:00,2.08497,2.08634,2.08388,2.08494,47000000.0
2009-02-06 12:25:00,2.08476,2.08617,2.08391,2.08404,46000000.0
2009-02-06 12:30:00,2.08416,2.08653,2.08416,2.08442,49000000.0
2009-02-06 12:35:00,2.08438,2.08564,2.08381,2.08457,41000000.0
2009-02-06 12:40:00,2.08576,2.08655,2.08355,2.08406,42000000.0
2009-02-06 12:45:00,2.08504,2.08519,2.08267,2.08484,47000000.0
2009-02-06 12:50:00,2.08377,2.08534,2.08282,2.0842,46000000.0
2009-02-06 12:55:00,2.08309,2.08676,2.08305,2.08566,44000000.0
2009-02-06 13:00:00,2.08497,2.08787,2.0848,2.0876,42000000.0
2009-02-06 13:05:00,2.08761,2.08884,2.08673,2.08813,42000000.0
2009-02-06 13:10:00,2.08738,2.08874,2.08689,2.08704,50000000.0
2009-02-06 13:15:00,2.08702,2.08814,2.08628,2.08718,45000000.0
2009-02-06 13:20:00,2.08674,2.09022,2.08674,2.08946,45000000.0
2009-02-06 13:25:00,2.09003,2.09172,2.08911,2.09061,46000000.0
2009-02-06 13:30:00,2.091,2.09175,2.08826,2.09175,38000000.0
2009-02-06 13:35:00,2.09067,2.09188,2.08925,2.08965,43000000.0
2009-02-06 13:40:00,2.09002,2.09004,2.08777,2.08871,44000000.0
2009-02-06 13:45:00,2.08764,2.08849,2.08694,2.08716,51000000.0
2009-02-06 13:50:00,2.0874,2.08879,2.08562,2.08562,47000000.0
2009-02-06 13:55:00,2.08607,2.08818,2.0859,2.08694,42000000.0
2009-02-06 14:00:00,2.08648,2.08784,2.08544,2.08692,46000000.0
2009-02-06 14:05:00,2.0877,2.08834,2.08586,2.08782,45000000.0
2009-02-06 14:10:00,2.08874,2.09084,2.08795,2.09084,46000000.0
2009-02-06 14:15:00,2.08992,2.09221,2.08976,2.09138,45000000.0
2009-02-06 14:20:00,2.09132,2.092,2.09071,2.09157,42000000.0
2009-02-06 14:25:00,2.09112,2.09188,2.0903,2.09065,43000000.0
2009-02-06 14:30:00,2.09036,2.0916,2.08906,2.09025,43000000.0
2009-02-06 14:35:00,2.09139,2.09233,2.09013,2.09017,42000000.0
2009-02-06 14:40:00,2.09013,2.09243,2.08931,2.09161,47000000.0
2009-02-06 14:45:00,2.09074,2.09317,2.09074,2.09196,47000000.0
2009-02-06 14:50:00,2.09248,2.09313,2.09064,2.09171,46000000.0
2009-02-06 14:55:00,2.09129,2.09266,2.09081,2.09115,43000000.0
2009-02-06 15:00:00,2.09133,2.09238,2.08992,2.09107,42000000.0
2009-02-06 15:05:00,2.09056,2.09056,2.08896,2.08901,44000000.0
2009-02-06 15:10:00,2.09019,2.09144,2.08907,2.08975,47000000.0
2009-02-06 15:15:00,2.09084,2.09268,2.08987,2.09268,46000000.0
2009-02-06 15:20:00,2.09218,2.09254,2.08969,2.08969,45000000.0
2009-02-06 15:25:00,2.08974,2.09143,2.08842,2.09029,46000000.0
2009-02-06 15:30:00,2.09026,2.09499,2.08886,2.08886,51000000.0
2009-02-06 15:35:00,2.08915,2.09072,2.08436,2.08436,42000000.0
2009-02-06 15:40:00,2.08567,2.08662,2.08289,2.08455,47000000.0
2009-02-06 15:45:00,2.08573,2.08636,2.08399,2.08636,40000000.0
2009-02-06 15:50:00,2.08574,2.08856,2.08444,2.08669,38000000.0
2009-02-06 15:55:00,2.08669,2.08813,2.08482,2.0858,40000000.0
2009-02-06 16:00:00,2.08705,2.08978,2.08507,2.08774,46000000.0
2009-02-06 16:05:00,2.08807,2.08903,2.08644,2.08684,46000000.0
2009-02-06 16:10:00,2.08731,2.09053,2.08694,2.0897,43000000.0
2009-02-06 16:15:00,2.09014,2.09215,2.08756,2.08795,50000000.0
2009-02-06 16:20:00,2.08749,2.09012,2.08703,2.08791,45000000.0
2009-02-06 16:25:00,2.08861,2.09367,2.08753,2.09264,42000000.0
2009-02-06 16:30:00,2.09272,2.09406,2.09119,2.09119,45000000.0
2009-02-06 16:35:00,2.09174,2.09174,2.08847,2.08855,47000000.0
2009-02-06 16:40:00,2.08856,2.08958,2.08607,2.08722,41000000.0
2009-02-06 16:45:00,2.08859,2.08864,2.0853,2.08567,46000000.0
2009-02-06 16:50:00,2.08588,2.08687,2.08338,2.08494,43000000.0
2009-02-06 16:55:00,2.08488,2.08624,2.08314,2.08318,43000000.0
2009-02-06 17:00:00,2.08386,2.08589,2.08322,2.08494,41000000.0
2009-02-06 17:05:00,2.08466,2.08577,2.08328,2.08474,39000000.0
2009-02-06 17:10:00,2.08567,2.08787,2.08453,2.08639,40000000.0
2009-02-06 17:15:00,2.0872,2.08827,2.08418,2.08466,41000000.0
2009-02-06 17:20:00,2.08535,2.08614,2.08348,2.08417,50000000.0
2009-02-06 17:25:00,2.08373,2.08539,2.08246,2.08356,51000000.0
2009-02-06 17:30:00,2.0826,2.085,2.08171,2.08171,45000000.0
2009-02-06 17:35:00,2.08188,2.08273,2.07843,2.07961,39000000.0
2009-02-06 17:40:00,2.07969,2.08095,2.07806,2.07877,47000000.0
2009-02-06 17:45:00,2.07906,2.08115,2.07906,2.08023,41000000.0
2009-02-06 17:50:00,2.08128,2.08253,2.08033,2.081,48000000.0
2009-02-06 17:55:00,2.08209,2.08225,2.07839,2.07951,48000000.0
2009-02-06 18:00:00,2.07964,2.07971,2.07771,2.078,39000000.0
2009-02-06 18:05:00,2.07875,2.07949,2.07711,2.07949,40000000.0
2009-02-06 18:10:00,2.07948,2.08068,2.07858,2.08021,50000000.0
2009-02-06 18:15:00,2.07899,2.08171,2.07899,2.08008,46000000.0
2009-02-06 18:20:00,2.07914,2.08116,2.07883,2.08021,40000000.0
2009-02-06 18:25:00,2.08003,2.08015,2.07711,2.07968,41000000.0
2009-02-06 18:30:00,2.07927,2.08043,2.07762,2.07831,41000000.0
2009-02-06 18:35:00,2.0789,2.08058,2.07846,2.07846,37000000.0
2009-02-06 18:40:00,2.07897,2.08093,2.07718,2.08061,44000000.0
2009-02-06 18:45:00,2.07927,2.08032,2.07771,2.07899,40000000.0
2009-02-06 18:50:00,2.07832,2.08016,2.07759,2.07881,44000000.0
2009-02-06 18:55:00,2.07942,2.08219,2.07942,2.0813,42000000.0
2009-02-06 19:00:00,2.0821,2.08228,2.07986,2.08141,40000000.0
2009-02-06 19:05:00,2.08004,2.08133,2.07985,2.08133,46000000.0
2009-02-06 19:10:00,2.08031,2.08116,2.07895,2.08039,44000000.0
2009-02-06 19:15:00,2.0792,2.08134,2.07896,2.08079,39000000.0
2009-02-06 19:20:00,2.0809,2.08364,2.08016,2.08364,36000000.0
2009-02-06 19:25:00,2.08352,2.08412,2.08148,2.08362,47000000.0
2009-02-06 19:30:00,2.08277,2.08547,2.08223,2.08414,41000000.0
2009-02-06 19:35:00,2.08403,2.08615,2.08393,2.08534,41000000.0
2009-02-06 19:40:00,2.08429,2.08552,2.08407,2.08527,41000000.0
2009-02-06 19:45:00,2.08472,2.08583,2.08157,2.08504,77000000.0
2009-02-06 19:50:00,2.08187,2.08637,2.08096,2.0833,102000000.0
2009-02-06 19:55:00,2.08312,2.08901,2.08312,2.08374,72000000.0
2009-02-06 20:00:00,2.08506,2.08653,2.07997,2.08096,78000000.0
2009-02-06 20:05:00,2.0846,2.08759,2.08092,2.08348,78000000.0
2009-02-06 20:10:00,2.08662,2.0896,2.08162,2.08734,46000000.0
2009-02-06 20:15:00,2.08665,2.08679,2.08181,2.08678,64000000.0
2009-02-06 20:20:00,2.08655,2.08655,2.08145,2.08145,116000000.0
2009-02-06 20:25:00,2.08551,2.0861,2.08114,2.08259,92000000.0
2009-02-06 20:30:00,2.08376,2.09363,2.08376,2.09014,70000000.0
2009-02-06 20:35:00,2.08767,2.09276,2.08673,2.09187,91000000.0
2009-02-06 20:40:00,2.08817,2.0917,2.08657,2.08767,58000000.0
2009-02-06 20:45:00,2.09035,2.09621,2.08769,2.09465,81000000.0
2009-02-06 20:50:00,2.09478,2.0951,2.09032,2.09491,61000000.0
2009-02-06 20:55:00,2.09112,2.09541,2.09076,2.09508,63000000.0
2009-02-06 21:00:00,2.09389,2.09525,2.08988,2.09357,65000000.0
2009-02-06 21:05:00,2.09333,2.09455,2.08782,2.08782,41000000.0
2009-02-06 21:10:00,2.08878,2.09117,2.08509,2.08574,44000000.0
2009-02-06 21:15:00,2.08996,2.09034,2.0856,2.0856,43000000.0
2009-02-06 21:20:00,2.0853,2.09046,2.08523,2.09044,46000000.0
2009-02-06 21:25:00,2.0883,2.09054,2.08719,2.08836,46000000.0
2009-02-06 21:30:00,2.09258,2.0933,2.08906,2.0933,45000000.0
2009-02-06 21:35:00,2.09037,2.09494,2.08895,2.09245,39000000.0
2009-02-06 21:40:00,2.09212,2.0942,2.08872,2.08945,44000000.0
2009-02-06 21:45:00,2.09258,2.09258,2.08864,2.08913,43000000.0
2009-02-06 21:50:00,2.08929,2.09312,2.08803,2.08803,44000000.0
2009-02-06 21:55:00,2.08888,2.0912,2.08679,2.0912,46000000.0
2009-02-06 22:00:00,2.08925,2.0912,2.08656,2.08959,48000000.0
2009-02-06 22:05:00,2.0891,2.0891,2.08336,2.08502,86000000.0
2009-02-06 22:10:00,2.08458,2.08924,2.0845,2.08924,53000000.0
2009-02-06 22:15:00,2.08559,2.08905,2.085,2.08857,78000000.0
2009-02-06 22:20:00,2.08567,2.08961,2.08487,2.08918,57000000.0
2009-02-06 22:25:00,2.08664,2.09016,2.08515,2.08972,59000000.0
2009-02-06 22:30:00,2.08973,2.09063,2.08642,2.08992,96000000.0
2009-02-06 22:35:00,2.08682,2.08966,2.08619,2.08644,46000000.0
2009-02-06 22:40:00,2.08668,2.09138,2.08668,2.08857,43000000.0
2009-02-06 22:45:00,2.08774,2.09145,2.08774,2.08934,39000000.0
2009-02-06 22:50:00,2.08672,2.09066,2.08659,2.08989,57000000.0
2009-02-06 22:55:00,2.09045,2.09045,2.08592,2.08841,42000000.0
2009-02-06 23:00:00,2.08853,2.08892,2.08575,2.08653,32000000.0
2009-02-06 23:05:00,2.08686,2.08994,2.08519,2.08519,32000000.0
2009-02-06 23:10:00,2.08911,2.08934,2.08625,2.08637,27000000.0
2009-02-06 23:15:00,2.08974,2.09067,2.08635,2.08732,41000000.0
2009-02-06 23:20:00,2.08722,2.09208,2.08722,2.08898,46000000.0
2009-02-06 23:25:00,2.08927,2.09293,2.08843,2.09292,32000000.0
2009-02-06 23:30:00,2.091,2.09259,2.08886,2.0892,48000000.0
2009-02-06 23:35:00,2.08929,2.09302,2.08893,2.09248,41000000.0
2009-02-06 23:40:00,2.08848,2.09272,2.08735,2.08735,41000000.0
2009-02-06 23:45:00,2.0901,2.09192,2.08663,2.09192,42000000.0
2009-02-06 23:50:00,2.0879,2.0916,2.0879,2.09104,44000000.0
2009-02-06 23:55:00,2.08832,2.09157,2.08701,2.09157,42000000.0
2009-02-09 00:00:00,2.09726,2.09726,2.09276,2.09296,44000000.0
2009-02-09 00:05:00,2.09279,2.09306,2.09112,2.09147,30000000.0
2009-02-09 00:10:00,2.09131,2.09203,2.09125,2.09156,18000000.0
2009-02-09 00:15:00,2.09586,2.09587,2.09133,2.09133,27000000.0
2009-02-09 00:20:00,2.09135,2.09137,2.09034,2.09053,46000000.0
2009-02-09 00:25:00,2.09078,2.09121,2.09024,2.09087,36000000.0
2009-02-09 00:30:00,2.09193,2.0941,2.09044,2.09076,32000000.0
2009-02-09 00:35:00,2.09094,2.09104,2.09042,2.09063,34000000.0
2009-02-09 00:40:00,2.09111,2.09257,2.09111,2.09247,23000000.0
2009-02-09 00:45:00,2.09623,2.09623,2.09197,2.09224,45000000.0
2009-02-09 00:50:00,2.09192,2.09197,2.0903,2.0913,31000000.0
2009-02-09 00:55:00,2.09198,2.09362,2.09198,2.09362,35000000.0
2009-02-09 01:00:00,2.09614,2.09614,2.09261,2.09293,43000000.0
2009-02-09 01:05:00,2.09272,2.09442,2.09272,2.09442,41000000.0
2009-02-09 01:10:00,2.09481,2.0962,2.09362,2.09378,41000000.0
2009-02-09 01:15:00,2.09599,2.09599,2.09371,2.09485,47000000.0
2009-02-09 01:20:00,2.09449,2.09482,2.09399,2.09399,39000000.0
2009-02-09 01:25:00,2.09429,2.09465,2.09348,2.09348,37000000.0
2009-02-09 01:30:00,2.09673,2.09673,2.09276,2.09296,41000000.0
2009-02-09 01:35:00,2.09286,2.0934,2.09207,2.09334,45000000.0
2009-02-09 01:40:00,2.09347,2.09362,2.09202,2.09202,42000000.0
2009-02-09 01:45:00,2.0957,2.0957,2.09156,2.09199,42000000.0
2009-02-09 01:50:00,2.09159,2.09279,2.09159,2.09265,42000000.0
2009-02-09 01:55:00,2.09274,2.09276,2.09114,2.09144,37000000.0
2009-02-09 02:00:00,2.09162,2.09387,2.09162,2.09329,37000000.0
2009-02-09 02:05:00,2.09315,2.09363,2.09255,2.09259,36000000.0
2009-02-09 02:10:00,2.0931,2.09585,2.0931,2.09559,42000000.0
2009-02-09 02:15:00,2.09828,2.09828,2.09382,2.09382,42000000.0
2009-02-09 02:20:00,2.09345,2.09371,2.09237,2.09254,45000000.0
2009-02-09 02:25:00,2.09259,2.09262,2.09158,2.09209,50000000.0
2009-02-09 02:30:00,2.09716,2.09716,2.09125,2.09155,45000000.0
2009-02-09 02:35:00,2.09144,2.09193,2.09051,2.09147,39000000.0
2009-02-09 02:40:00,2.09122,2.09123,2.0901,2.09065,47000000.0
2009-02-09 02:45:00,2.09459,2.09459,2.09087,2.09195,41000000.0
2009-02-09 02:50:00,2.09178,2.0918,2.09087,2.09098,38000000.0
2009-02-09 02:55:00,2.09122,2.09202,2.09122,2.09193,43000000.0
2009-02-09 03:00:00,2.09479,2.09479,2.09068,2.09068,35000000.0
2009-02-09 03:05:00,2.08984,2.09064,2.08974,2.08974,42000000.0
2009-02-09 03:10:00,2.0896,2.08981,2.08857,2.08886,54000000.0
2009-02-09 03:15:00,2.09262,2.09262,2.08849,2.08849,43000000.0
2009-02-09 03:20:00,2.08803,2.08907,2.08706,2.08884,42000000.0
2009-02-09 03:25:00,2.08873,2.0891,2.08808,2.08834,39000000.0
2009-02-09 03:30:00,2.09062,2.09062,2.08854,2.08903,45000000.0
2009-02-09 03:35:00,2.08901,2.0891,2.08808,2.08845,46000000.0
2009-02-09 03:40:00,2.0885,2.08918,2.08825,2.08869,44000000.0
2009-02-09 03:45:00,2.08908,2.08962,2.08838,2.08882,43000000.0
2009-02-09 03:50:00,2.08852,2.08974,2.08852,2.08915,38000000.0
2009-02-09 03:55:00,2.08929,2.08962,2.08896,2.08944,44000000.0
2009-02-09 04:00:00,2.09086,2.09086,2.08816,2.0885,42000000.0
2009-02-09 04:05:00,2.08837,2.0899,2.08837,2.08922,44000000.0
2009-02-09 04:10:00,2.08922,2.08977,2.08851,2.08977,42000000.0
2009-02-09 04:15:00,2.09124,2.09124,2.08932,2.08946,33000000.0
2009-02-09 04:20:00,2.08938,2.08965,2.08704,2.08753,41000000.0
2009-02-09 04:25:00,2.08745,2.08774,2.08616,2.08619,48000000.0
2009-02-09 04:30:00,2.08788,2.08788,2.08535,2.08657,39000000.0
2009-02-09 04:35:00,2.08655,2.08668,2.08553,2.0859,46000000.0
2009-02-09 04:40:00,2.08618,2.08679,2.08592,2.0862,41000000.0
2009-02-09 04:45:00,2.0861,2.08895,2.08484,2.08673,42000000.0
2009-02-09 04:50:00,2.0865,2.08754,2.0865,2.08696,40000000.0
2009-02-09 04:55:00,2.0868,2.0868,2.08605,2.0866,43000000.0
2009-02-09 05:00:00,2.08978,2.08978,2.08673,2.08717,42000000.0
2009-02-09 05:05:00,2.0872,2.08896,2.08711,2.08859,57000000.0
2009-02-09 05:10:00,2.08844,2.08932,2.08821,2.08898,39000000.0
2009-02-09 05:15:00,2.09237,2.09237,2.08908,2.08927,43000000.0
2009-02-09 05:20:00,2.08992,2.09386,2.08992,2.09386,46000000.0
2009-02-09 05:25:00,2.09365,2.09422,2.09238,2.09292,90000000.0
2009-02-09 05:30:00,2.09577,2.09577,2.09304,2.09396,59000000.0
2009-02-09 05:35:00,2.09381,2.09389,2.09247,2.09389,57000000.0
2009-02-09 05:40:00,2.09417,2.09433,2.09308,2.09308,78000000.0
2009-02-09 05:45:00,2.09742,2.09742,2.09185,2.09185,46000000.0
2009-02-09 05:50:00,2.09189,2.09241,2.09014,2.09061,86000000.0
2009-02-09 05:55:00,2.09062,2.09165,2.09033,2.09099,48000000.0
2009-02-09 06:00:00,2.09206,2.0936,2.08952,2.08987,46000000.0
2009-02-09 06:05:00,2.08987,2.0905,2.08898,2.08907,44000000.0
2009-02-09 06:10:00,2.08903,2.08992,2.08871,2.08871,43000000.0
2009-02-09 06:15:00,2.09,2.09161,2.08914,2.09026,44000000.0
2009-02-09 06:20:00,2.09038,2.09136,2.09026,2.0909,39000000.0
2009-02-09 06:25:00,2.09075,2.09129,2.09075,2.09081,39000000.0
2009-02-09 06:30:00,2.09127,2.09413,2.09127,2.0927,46000000.0
2009-02-09 06:35:00,2.09247,2.09275,2.09186,2.09258,46000000.0
2009-02-09 06:40:00,2.09267,2.0927,2.09211,2.09249,31000000.0
2009-02-09 06:45:00,2.09649,2.09649,2.09155,2.09215,31000000.0
2009-02-09 06:50:00,2.09203,2.09252,2.09203,2.09227,31000000.0
2009-02-09 06:55:00,2.09249,2.09444,2.0922,2.09298,65000000.0
2009-02-09 07:00:00,2.09807,2.09807,2.09115,2.09215,63000000.0
2009-02-09 07:05:00,2.09234,2.09254,2.09146,2.09159,61000000.0
2009-02-09 07:10:00,2.09164,2.09187,2.09029,2.09063,81000000.0
2009-02-09 07:15:00,2.09466,2.09466,2.0896,2.0904,58000000.0
2009-02-09 07:20:00,2.09047,2.09174,2.09047,2.09167,91000000.0
2009-02-09 07:25:00,2.09145,2.0919,2.09004,2.09092,70000000.0
2009-02-09 07:30:00,2.09096,2.09421,2.08851,2.08918,92000000.0
2009-02-09 07:35:00,2.08887,2.08891,2.08805,2.08889,116000000.0
2009-02-09 07:40:00,2.08879,2.08922,2.08851,2.08891,64000000.0
2009-02-09 07:45:00,2.09267,2.09267,2.08903,2.08937,46000000.0
2009-02-09 07:50:00,2.08897,2.0893,2.08592,2.08629,78000000.0
2009-02-09 07:55:00,2.08626,2.08688,2.0859,2.08673,78000000.0
2009-02-09 08:00:00,2.0896,2.0896,2.08444,2.08487,72000000.0
2009-02-09 08:05:00,2.08448,2.08507,2.0834,2.08497,102000000.0
2009-02-09 08:10:00,2.08487,2.08521,2.08256,2.0832,77000000.0
2009-02-09 08:15:00,2.08594,2.08594,2.08308,2.08354,41000000.0
2009-02-09 08:20:00,2.08373,2.08386,2.08241,2.0828,41000000.0
2009-02-09 08:25:00,2.08268,2.0833,2.08241,2.08298,41000000.0
2009-02-09 08:30:00,2.08591,2.08792,2.08319,2.0856,47000000.0
2009-02-09 08:35:00,2.08713,2.08859,2.08637,2.08856,36000000.0
2009-02-09 08:40:00,2.08865,2.08875,2.08715,2.08794,39000000.0
2009-02-09 08:45:00,2.09073,2.09073,2.08695,2.08743,44000000.0
2009-02-09 08:50:00,2.08742,2.08897,2.08495,2.08897,46000000.0
2009-02-09 08:55:00,2.08666,2.08998,2.0855,2.08698,40000000.0
2009-02-09 09:00:00,2.09332,2.09332,2.08786,2.08996,42000000.0
2009-02-09 09:05:00,2.08985,2.09068,2.08528,2.08659,44000000.0
2009-02-09 09:10:00,2.08651,2.09124,2.08617,2.08639,40000000.0
2009-02-09 09:15:00,2.08758,2.09,2.08456,2.08494,44000000.0
2009-02-09 09:20:00,2.08876,2.089,2.08231,2.08249,37000000.0
2009-02-09 09:25:00,2.08401,2.08711,2.08177,2.08711,41000000.0
2009-02-09 09:30:00,2.08581,2.08845,2.08324,2.0879,41000000.0
2009-02-09 09:35:00,2.08762,2.08971,2.0844,2.08946,40000000.0
2009-02-09 09:40:00,2.08601,2.08869,2.08419,2.0863,46000000.0
2009-02-09 09:45:00,2.08895,2.08933,2.08419,2.08776,50000000.0
2009-02-09 09:50:00,2.08528,2.08894,2.08435,2.08894,40000000.0
2009-02-09 09:55:00,2.08985,2.08995,2.08348,2.08409,39000000.0
2009-02-09 10:00:00,2.08396,2.08823,2.08299,2.08806,48000000.0
2009-02-09 10:05:00,2.08397,2.08795,2.08217,2.08222,48000000.0
2009-02-09 10:10:00,2.08648,2.08648,2.0806,2.08151,41000000.0
2009-02-09 10:15:00,2.08518,2.08615,2.08055,2.08055,47000000.0
2009-02-09 10:20:00,2.08053,2.08687,2.08053,2.08222,39000000.0
2009-02-09 10:25:00,2.08559,2.08703,2.08377,2.08532,45000000.0
2009-02-09 10:30:00,2.0841,2.08581,2.08343,2.08581,51000000.0
2009-02-09 10:35:00,2.08469,2.08703,2.08409,2.08489,50000000.0
2009-02-09 10:40:00,2.08533,2.08672,2.08461,2.08591,41000000.0
2009-02-09 10:45:00,2.08588,2.08712,2.08479,2.08632,40000000.0
2009-02-09 10:50:00,2.08599,2.08631,2.08485,2.08611,39000000.0
2009-02-09 10:55:00,2.08508,2.08637,2.08447,2.08487,41000000.0
2009-02-09 11:00:00,2.08431,2.08571,2.0836,2.08473,43000000.0
2009-02-09 11:05:00,2.08511,2.08696,2.08493,2.08603,43000000.0
2009-02-09 11:10:00,2.08589,2.08765,2.08586,2.08716,46000000.0
2009-02-09 11:15:00,2.08685,2.08966,2.08596,2.08966,41000000.0
2009-02-09 11:20:00,2.08966,2.09006,2.08773,2.08927,47000000.0
2009-02-09 11:25:00,2.08851,2.09048,2.08791,2.0888,45000000.0
2009-02-09 11:30:00,2.08919,2.08992,2.08764,2.08853,42000000.0
2009-02-09 11:35:00,2.08971,2.0903,2.08749,2.08843,45000000.0
2009-02-09 11:40:00,2.08936,2.08945,2.08654,2.08805,50000000.0
2009-02-09 11:45:00,2.08832,2.09012,2.08709,2.08709,43000000.0
2009-02-09 11:50:00,2.08705,2.08864,2.08665,2.08793,46000000.0
2009-02-09 11:55:00,2.08904,2.0892,2.08623,2.08788,46000000.0
2009-02-09 12:00:00,2.08662,2.0885,2.08662,2.08842,40000000.0
2009-02-09 12:05:00,2.08805,2.08916,2.08743,2.08775,38000000.0
2009-02-09 12:10:00,2.08868,2.08883,2.08546,2.08546,40000000.0
2009-02-09 12:15:00,2.08519,2.08669,2.08519,2.0859,47000000.0
2009-02-09 12:20:00,2.08527,2.0875,2.08464,2.0875,42000000.0
2009-02-09 12:25:00,2.08604,2.08739,2.08587,2.08608,51000000.0
2009-02-09 12:30:00,2.08574,2.0878,2.0855,2.08689,46000000.0
2009-02-09 12:35:00,2.08723,2.08842,2.08644,2.08842,45000000.0
2009-02-09 12:40:00,2.08835,2.08918,2.08706,2.08785,46000000.0
2009-02-09 12:45:00,2.08794,2.0887,2.08652,2.08776,47000000.0
2009-02-09 12:50:00,2.08771,2.0882,2.08653,2.08713,44000000.0
2009-02-09 12:55:00,2.0872,2.08871,2.08642,2.08871,42000000.0
2009-02-09 13:00:00,2.08771,2.08937,2.08699,2.08837,43000000.0
2009-02-09 13:05:00,2.08714,2.08892,2.08686,2.08882,46000000.0
2009-02-09 13:10:00,2.08686,2.08811,2.08568,2.08568,47000000.0
2009-02-09 13:15:00,2.08519,2.08709,2.08516,2.08629,47000000.0
2009-02-09 13:20:00,2.08618,2.08758,2.08578,2.0872,42000000.0
2009-02-09 13:25:00,2.0866,2.08852,2.08611,2.08832,43000000.0
2009-02-09 13:30:00,2.08935,2.08942,2.08738,2.08908,43000000.0
2009-02-09 13:35:00,2.08811,2.0897,2.08668,2.08764,42000000.0
2009-02-09 13:40:00,2.08857,2.08857,2.08603,2.08709,45000000.0
2009-02-09 13:45:00,2.08702,2.08792,2.08525,2.08618,46000000.0
2009-02-09 13:50:00,2.0864,2.08821,2.08549,2.0855,45000000.0
2009-02-09 13:55:00,2.08573,2.08779,2.08573,2.08615,46000000.0
2009-02-09 14:00:00,2.08729,2.08729,2.08445,2.08499,42000000.0
2009-02-09 14:05:00,2.08499,2.08622,2.0843,2.08501,47000000.0
2009-02-09 14:10:00,2.08517,2.08563,2.08292,2.08453,51000000.0
2009-02-09 14:15:00,2.0846,2.08691,2.0846,2.0856,44000000.0
2009-02-09 14:20:00,2.08431,2.08857,2.08384,2.08833,43000000.0
2009-02-09 14:25:00,2.08803,2.08881,2.08618,2.08757,38000000.0
2009-02-09 14:30:00,2.08662,2.08922,2.08662,2.0884,46000000.0
2009-02-09 14:35:00,2.0893,2.0893,2.08669,2.0873,45000000.0
2009-02-09 14:40:00,2.08702,2.091,2.08651,2.09062,45000000.0
2009-02-09 14:45:00,2.08896,2.09147,2.0885,2.09019,50000000.0
2009-02-09 14:50:00,2.09119,2.09253,2.08976,2.09143,42000000.0
2009-02-09 14:55:00,2.09098,2.09388,2.09088,2.092,42000000.0
2009-02-09 15:00:00,2.09182,2.09447,2.09164,2.09239,44000000.0
2009-02-09 15:05:00,2.09206,2.09342,2.08977,2.09329,46000000.0
2009-02-09 15:10:00,2.09098,2.09741,2.09098,2.0965,47000000.0
2009-02-09 15:15:00,2.09602,2.09724,2.09493,2.09565,42000000.0
2009-02-09 15:20:00,2.09404,2.09559,2.09369,2.09372,41000000.0
2009-02-09 15:25:00,2.09472,2.09525,2.09351,2.09351,49000000.0
2009-02-09 15:30:00,2.09351,2.09498,2.09307,2.09422,46000000.0
2009-02-09 15:35:00,2.09407,2.09527,2.09348,2.09432,47000000.0
2009-02-09 15:40:00,2.0943,2.09503,2.0934,2.09376,46000000.0
2009-02-09 15:45:00,2.09404,2.09451,2.09228,2.09228,40000000.0
2009-02-09 15:50:00,2.09296,2.09435,2.09242,2.09335,48000000.0
2009-02-09 15:55:00,2.09297,2.09472,2.09282,2.09404,40000000.0
2009-02-09 16:00:00,2.09479,2.09659,2.094,2.09529,35000000.0
2009-02-09 16:05:00,2.09673,2.09796,2.09475,2.0958,48000000.0
2009-02-09 16:10:00,2.09658,2.09755,2.09551,2.09745,48000000.0
2009-02-09 16:15:00,2.09636,2.09846,2.09636,2.09735,45000000.0
2009-02-09 16:20:00,2.09758,2.10163,2.09708,2.09944,51000000.0
2009-02-09 16:25:00,2.09973,2.10263,2.09921,2.10207,38000000.0
2009-02-09 16:30:00,2.10264,2.10323,2.10055,2.10094,45000000.0
2009-02-09 16:35:00,2.10067,2.10208,2.09927,2.09927,37000000.0
2009-02-09 16:40:00,2.10028,2.10141,2.09927,2.09997,45000000.0
2009-02-09 16:45:00,2.09932,2.10126,2.09893,2.10085,41000000.0
2009-02-09 16:50:00,2.10114,2.10114,2.09871,2.09981,46000000.0
2009-02-09 16:55:00,2.10039,2.10133,2.09879,2.10117,41000000.0
2009-02-09 17:00:00,2.10088,2.1027,2.09961,2.10004,42000000.0
2009-02-09 17:05:00,2.1013,2.10267,2.09903,2.09998,43000000.0
2009-02-09 17:10:00,2.10082,2.10087,2.09868,2.09937,49000000.0
2009-02-09 17:15:00,2.09954,2.10189,2.09868,2.10156,42000000.0
2009-02-09 17:20:00,2.10204,2.1022,2.10011,2.1021,45000000.0
2009-02-09 17:25:00,2.10153,2.10164,2.10011,2.10025,45000000.0
2009-02-09 17:30:00,2.10095,2.10207,2.09993,2.10202,36000000.0
2009-02-09 17:35:00,2.10138,2.10345,2.10032,2.10127,43000000.0
2009-02-09 17:40:00,2.10193,2.10403,2.10095,2.10095,38000000.0
2009-02-09 17:45:00,2.10055,2.10239,2.09974,2.10054,54000000.0
2009-02-09 17:50:00,2.1007,2.10087,2.09823,2.09858,45000000.0
2009-02-09 17:55:00,2.09797,2.10077,2.09793,2.09951,43000000.0
2009-02-09 18:00:00,2.09968,2.09982,2.09749,2.09804,42000000.0
2009-02-09 18:05:00,2.09812,2.10187,2.09757,2.10187,42000000.0
2009-02-09 18:10:00,2.10164,2.10293,2.10036,2.10293,43000000.0
2009-02-09 18:15:00,2.10422,2.10424,2.10065,2.10253,42000000.0
2009-02-09 18:20:00,2.10255,2.10429,2.10036,2.10098,44000000.0
2009-02-09 18:25:00,2.1002,2.10114,2.09869,2.09993,47000000.0
2009-02-09 18:30:00,2.10007,2.10544,2.09987,2.1052,44000000.0
2009-02-09 18:35:00,2.10483,2.10505,2.10222,2.1029,42000000.0
2009-02-09 18:40:00,2.10226,2.10446,2.10068,2.10446,45000000.0
2009-02-09 18:45:00,2.10419,2.10531,2.10261,2.1036,43000000.0
2009-02-09 18:50:00,2.10329,2.10626,2.10308,2.10585,45000000.0
2009-02-09 18:55:00,2.10573,2.10573,2.10225,2.10261,41000000.0
2009-02-09 19:00:00,2.10219,2.10431,2.10219,2.10279,47000000.0
2009-02-09 19:05:00,2.10352,2.10352,2.10201,2.10274,46000000.0
2009-02-09 19:10:00,2.10333,2.1036,2.10251,2.10266,47000000.0
2009-02-09 19:15:00,2.10273,2.10335,2.1017,2.1028,47000000.0
2009-02-09 19:20:00,2.1031,2.10344,2.09824,2.09824,50000000.0
2009-02-09 19:25:00,2.09859,2.10131,2.09647,2.10118,45000000.0
2009-02-09 19:30:00,2.10161,2.10161,2.09562,2.09568,44000000.0
2009-02-09 19:35:00,2.09617,2.09914,2.09392,2.09788,46000000.0
2009-02-09 19:40:00,2.0941,2.09985,2.0941,2.09576,47000000.0
2009-02-09 19:45:00,2.09835,2.09912,2.09523,2.0989,46000000.0
2009-02-09 19:50:00,2.09953,2.10055,2.09607,2.10055,36000000.0
2009-02-09 19:55:00,2.09905,2.09905,2.094,2.09887,41000000.0
2009-02-09 20:00:00,2.09853,2.09856,2.09114,2.09227,40000000.0
2009-02-09 20:05:00,2.09561,2.09836,2.09234,2.0983,42000000.0
2009-02-09 20:10:00,2.09591,2.09885,2.09428,2.09775,39000000.0
2009-02-09 20:15:00,2.09663,2.09856,2.09371,2.09782,44000000.0
2009-02-09 20:20:00,2.0949,2.09721,2.09253,2.09393,45000000.0
2009-02-09 20:25:00,2.09512,2.09565,2.09177,2.09476,45000000.0
2009-02-09 20:30:00,2.09459,2.09606,2.09267,2.09462,42000000.0
2009-02-09 20:35:00,2.09446,2.09753,2.09251,2.09396,40000000.0
2009-02-09 20:40:00,2.09749,2.09749,2.0936,2.09524,40000000.0
2009-02-09 20:45:00,2.09808,2.09831,2.09428,2.09483,41000000.0
2009-02-09 20:50:00,2.09589,2.09712,2.09323,2.09678,46000000.0
2009-02-09 20:55:00,2.09416,2.09848,2.09269,2.09609,42000000.0
2009-02-09 21:00:00,2.09847,2.09906,2.09525,2.09906,45000000.0
2009-02-09 21:05:00,2.09604,2.09856,2.09491,2.09758,42000000.0
2009-02-09 21:10:00,2.09474,2.09762,2.09118,2.095,46000000.0
2009-02-09 21:15:00,2.09488,2.09553,2.09187,2.09524,49000000.0
2009-02-09 21:20:00,2.09602,2.09734,2.09281,2.09464,47000000.0
2009-02-09 21:25:00,2.09398,2.09756,2.09271,2.09283,52000000.0
2009-02-09 21:30:00,2.09586,2.09731,2.09288,2.09442,45000000.0
2009-02-09 21:35:00,2.09335,2.09659,2.09253,2.09615,48000000.0
2009-02-09 21:40:00,2.09489,2.09729,2.09243,2.09289,45000000.0
2009-02-09 21:45:00,2.09479,2.09684,2.09134,2.09684,43000000.0
2009-02-09 21:50:00,2.09704,2.09739,2.09245,2.09671,37000000.0
2009-02-09 21:55:00,2.09429,2.09812,2.09302,2.09812,40000000.0
2009-02-09 22:00:00,2.09836,2.09844,2.0924,2.0924,44000000.0
2009-02-09 22:05:00,2.09369,2.09636,2.09272,2.09272,38000000.0
2009-02-09 22:10:00,2.09357,2.09677,2.09269,2.09627,40000000.0
2009-02-09 22:15:00,2.09677,2.09715,2.09409,2.09703,40000000.0
2009-02-09 22:20:00,2.0947,2.09895,2.09448,2.09532,42000000.0
2009-02-09 22:25:00,2.09894,2.1002,2.09536,2.1002,42000000.0
2009-02-09 22:30:00,2.09958,2.10015,2.09552,2.09945,38000000.0
2009-02-09 22:35:00,2.097,2.09996,2.09589,2.09594,44000000.0
2009-02-09 22:40:00,2.09946,2.09946,2.09536,2.09536,48000000.0
2009-02-09 22:45:00,2.09808,2.09895,2.09424,2.09819,47000000.0
2009-02-09 22:50:00,2.09484,2.09858,2.09438,2.09534,47000000.0
2009-02-09 22:55:00,2.09778,2.098,2.09319,2.09672,53000000.0
2009-02-09 23:00:00,2.09699,2.09789,2.0947,2.09495,44000000.0
2009-02-09 23:05:00,2.09754,2.0989,2.09504,2.0989,37000000.0
2009-02-09 23:10:00,2.0957,2.09924,2.09544,2.09612,43000000.0
2009-02-09 23:15:00,2.09786,2.0994,2.09469,2.09478,31000000.0
2009-02-09 23:20:00,2.09471,2.09849,2.09471,2.09572,40000000.0
2009-02-09 23:25:00,2.09906,2.09911,2.09551,2.09906,26000000.0
2009-02-09 23:30:00,2.09941,2.09999,2.09569,2.09656,43000000.0
2009-02-09 23:35:00,2.09942,2.1002,2.09566,2.0965,37000000.0
2009-02-09 23:40:00,2.09739,2.0995,2.0958,2.0958,40000000.0
2009-02-09 23:45:00,2.09915,2.09958,2.09494,2.09958,46000000.0
2009-02-09 23:50:00,2.09976,2.09988,2.09596,2.09596,50000000.0
2009-02-09 23:55:00,2.09545,2.09845,2.09456,2.09785,45000000.0
2009-02-10 00:00:00,2.09581,2.09903,2.09196,2.09802,47000000.0
2009-02-10 00:05:00,2.09451,2.09919,2.09383,2.09919,40000000.0
2009-02-10 00:10:00,2.09848,2.09901,2.09276,2.09276,38000000.0
2009-02-10 00:15:00,2.09585,2.09811,2.0903,2.09718,44000000.0
2009-02-10 00:20:00,2.09033,2.09777,2.08991,2.09772,41000000.0
2009-02-10 00:25:00,2.09131,2.09631,2.09,2.09119,42000000.0
2009-02-10 00:30:00,2.09178,2.09178,2.08893,2.08965,40000000.0
2009-02-10 00:35:00,2.08927,2.09267,2.08927,2.09154,45000000.0
2009-02-10 00:40:00,2.09176,2.09184,2.09108,2.09125,32000000.0
2009-02-10 00:45:00,2.09503,2.09503,2.09017,2.09017,56000000.0
2009-02-10 00:50:00,2.09082,2.09167,2.08959,2.09027,44000000.0
2009-02-10 00:55:00,2.09089,2.092,2.08978,2.092,97000000.0
2009-02-10 01:00:00,2.0934,2.0934,2.09114,2.09182,66000000.0
2009-02-10 01:05:00,2.09285,2.09285,2.09101,2.09105,46000000.0
2009-02-10 01:10:00,2.09159,2.09225,2.09055,2.09093,43000000.0
2009-02-10 01:15:00,2.09271,2.09271,2.09018,2.09065,44000000.0
2009-02-10 01:20:00,2.09106,2.09219,2.09096,2.09219,37000000.0
2009-02-10 01:25:00,2.09213,2.09218,2.09108,2.09208,62000000.0
2009-02-10 01:30:00,2.09533,2.09533,2.09148,2.0919,79000000.0
2009-02-10 01:35:00,2.0916,2.09181,2.09036,2.0907,48000000.0
2009-02-10 01:40:00,2.09049,2.09071,2.08822,2.08822,43000000.0
2009-02-10 01:45:00,2.09157,2.09157,2.08615,2.08683,45000000.0
2009-02-10 01:50:00,2.087,2.08814,2.08541,2.08611,43000000.0
2009-02-10 01:55:00,2.08622,2.08629,2.08381,2.08395,36000000.0
2009-02-10 02:00:00,2.08487,2.08741,2.08487,2.08615,37000000.0
2009-02-10 02:05:00,2.08626,2.08629,2.08474,2.08576,44000000.0
2009-02-10 02:10:00,2.08585,2.08629,2.08318,2.08318,42000000.0
2009-02-10 02:15:00,2.08632,2.08632,2.07737,2.07863,42000000.0
2009-02-10 02:20:00,2.07816,2.083,2.07711,2.08237,45000000.0
2009-02-10 02:25:00,2.08245,2.0825,2.07687,2.07687,50000000.0
2009-02-10 02:30:00,2.07903,2.07903,2.07319,2.07682,45000000.0
2009-02-10 02:35:00,2.07658,2.07877,2.07571,2.07838,40000000.0
2009-02-10 02:40:00,2.07893,2.07893,2.07667,2.0768,47000000.0
2009-02-10 02:45:00,2.07984,2.07984,2.07649,2.07649,41000000.0
2009-02-10 02:50:00,2.07658,2.07859,2.07658,2.07687,44000000.0
2009-02-10 02:55:00,2.07664,2.07864,2.07651,2.07839,43000000.0
2009-02-10 03:00:00,2.07888,2.07962,2.07079,2.07079,38000000.0
2009-02-10 03:05:00,2.0714,2.0714,2.06611,2.06792,47000000.0
2009-02-10 03:10:00,2.0682,2.07116,2.06729,2.07035,54000000.0
2009-02-10 03:15:00,2.07344,2.07344,2.06987,2.0702,44000000.0
2009-02-10 03:20:00,2.07096,2.074,2.07043,2.0731,42000000.0
2009-02-10 03:25:00,2.07389,2.07419,2.07221,2.07318,39000000.0
2009-02-10 03:30:00,2.07693,2.07693,2.07229,2.07298,45000000.0
2009-02-10 03:35:00,2.0736,2.07406,2.07135,2.07135,45000000.0
2009-02-10 03:40:00,2.07208,2.07208,2.06997,2.07112,44000000.0
2009-02-10 03:45:00,2.07437,2.07437,2.07077,2.07199,43000000.0
2009-02-10 03:50:00,2.07105,2.07207,2.07018,2.07116,38000000.0
2009-02-10 03:55:00,2.07232,2.07565,2.07131,2.0748,42000000.0
2009-02-10 04:00:00,2.0782,2.0782,2.07193,2.07395,42000000.0
2009-02-10 04:05:00,2.07361,2.07491,2.07273,2.07491,44000000.0
2009-02-10 04:10:00,2.07438,2.07622,2.07235,2.07548,42000000.0
2009-02-10 04:15:00,2.07879,2.07879,2.07379,2.07538,40000000.0
2009-02-10 04:20:00,2.07649,2.07755,2.07507,2.07583,35000000.0
2009-02-10 04:25:00,2.07688,2.07825,2.07617,2.07775,48000000.0
2009-02-10 04:30:00,2.08124,2.08124,2.0757,2.0758,41000000.0
2009-02-10 04:35:00,2.07626,2.07744,2.07544,2.076,45000000.0
2009-02-10 04:40:00,2.0764,2.0764,2.07504,2.07518,32000000.0
2009-02-10 04:45:00,2.07531,2.07803,2.07531,2.07701,46000000.0
2009-02-10 04:50:00,2.07726,2.07741,2.07567,2.07683,40000000.0
2009-02-10 04:55:00,2.07687,2.07761,2.07529,2.07676,43000000.0
2009-02-10 05:00:00,2.08026,2.08026,2.07554,2.0758,42000000.0
2009-02-10 05:05:00,2.07622,2.07669,2.07459,2.07567,57000000.0
2009-02-10 05:10:00,2.07598,2.07622,2.07446,2.07548,39000000.0
2009-02-10 05:15:00,2.07842,2.07842,2.07245,2.07315,42000000.0
2009-02-10 05:20:00,2.07247,2.07281,2.06895,2.07262,46000000.0
2009-02-10 05:25:00,2.07224,2.07254,2.07075,2.07186,93000000.0
2009-02-10 05:30:00,2.07149,2.07407,2.07047,2.07047,61000000.0
2009-02-10 05:35:00,2.07103,2.07128,2.06917,2.07002,57000000.0
2009-02-10 05:40:00,2.06988,2.07028,2.06759,2.0687,78000000.0
2009-02-10 05:45:00,2.07238,2.07238,2.06644,2.06649,51000000.0
2009-02-10 05:50:00,2.06675,2.06983,2.06675,2.06937,87000000.0
2009-02-10 05:55:00,2.06924,2.06924,2.06637,2.06667,48000000.0
2009-02-10 06:00:00,2.07041,2.07041,2.06747,2.06785,46000000.0
2009-02-10 06:05:00,2.06796,2.06796,2.06685,2.06736,40000000.0
2009-02-10 06:10:00,2.0681,2.06958,2.06788,2.06841,37000000.0
2009-02-10 06:15:00,2.07156,2.07156,2.06766,2.06953,44000000.0
2009-02-10 06:20:00,2.07028,2.07028,2.0677,2.06839,39000000.0
2009-02-10 06:25:00,2.06829,2.06829,2.06646,2.0667,49000000.0
2009-02-10 06:30:00,2.07078,2.07078,2.06725,2.06787,46000000.0
2009-02-10 06:35:00,2.06829,2.0698,2.06781,2.06917,46000000.0
2009-02-10 06:40:00,2.06862,2.06927,2.06777,2.06842,43000000.0
2009-02-10 06:45:00,2.07104,2.07104,2.0672,2.06975,31000000.0
2009-02-10 06:50:00,2.0691,2.06927,2.06766,2.06855,34000000.0
2009-02-10 06:55:00,2.06797,2.06944,2.0677,2.06944,59000000.0
2009-02-10 07:00:00,2.06897,2.07248,2.06816,2.06827,63000000.0
2009-02-10 07:05:00,2.06906,2.07041,2.06847,2.06871,55000000.0
2009-02-10 07:10:00,2.06941,2.06974,2.06646,2.06878,81000000.0
2009-02-10 07:15:00,2.07177,2.07177,2.06924,2.06936,60000000.0
2009-02-10 07:20:00,2.07013,2.07252,2.06973,2.07252,91000000.0
2009-02-10 07:25:00,2.07205,2.07295,2.07102,2.07153,70000000.0
2009-02-10 07:30:00,2.07279,2.07466,2.0714,2.07457,92000000.0
2009-02-10 07:35:00,2.07453,2.07801,2.07453,2.07801,110000000.0
2009-02-10 07:40:00,2.07763,2.07898,2.07554,2.07725,65000000.0
2009-02-10 07:45:00,2.08031,2.08376,2.07755,2.08208,43000000.0
2009-02-10 07:50:00,2.081,2.0819,2.0799,2.08065,78000000.0
2009-02-10 07:55:00,2.08036,2.08279,2.07986,2.08279,78000000.0
2009-02-10 08:00:00,2.08315,2.08315,2.0766,2.07868,72000000.0
2009-02-10 08:05:00,2.0793,2.0793,2.07666,2.07832,102000000.0
2009-02-10 08:10:00,2.07879,2.08087,2.07815,2.07979,79000000.0
2009-02-10 08:15:00,2.08331,2.08331,2.07779,2.07779,41000000.0
2009-02-10 08:20:00,2.0781,2.07974,2.07772,2.07858,41000000.0
2009-02-10 08:25:00,2.07937,2.0802,2.07686,2.07732,41000000.0
2009-02-10 08:30:00,2.08086,2.08086,2.07538,2.07906,47000000.0
2009-02-10 08:35:00,2.07808,2.08061,2.07761,2.0779,36000000.0
2009-02-10 08:40:00,2.07777,2.078,2.07544,2.07622,39000000.0
2009-02-10 08:45:00,2.07852,2.07852,2.07655,2.07714,44000000.0
2009-02-10 08:50:00,2.07755,2.07898,2.0766,2.0782,46000000.0
2009-02-10 08:55:00,2.07839,2.07967,2.07728,2.07808,40000000.0
2009-02-10 09:00:00,2.08121,2.08128,2.07709,2.08076,42000000.0
2009-02-10 09:05:00,2.07848,2.08368,2.07848,2.08368,44000000.0
2009-02-10 09:10:00,2.0842,2.0842,2.07887,2.08016,40000000.0
2009-02-10 09:15:00,2.08205,2.08326,2.07974,2.08013,44000000.0
2009-02-10 09:20:00,2.08064,2.08143,2.07629,2.07709,37000000.0
2009-02-10 09:25:00,2.07818,2.08011,2.07659,2.0771,41000000.0
2009-02-10 09:30:00,2.07889,2.08277,2.07679,2.08207,41000000.0
2009-02-10 09:35:00,2.08286,2.08286,2.07957,2.08074,40000000.0
2009-02-10 09:40:00,2.08097,2.08183,2.07776,2.07921,46000000.0
2009-02-10 09:45:00,2.08144,2.08282,2.07962,2.08279,50000000.0
2009-02-10 09:50:00,2.0811,2.08236,2.07799,2.07911,40000000.0
2009-02-10 09:55:00,2.0793,2.08443,2.0793,2.08393,39000000.0
2009-02-10 10:00:00,2.08439,2.08467,2.08121,2.08383,48000000.0
2009-02-10 10:05:00,2.08317,2.08445,2.08125,2.08221,48000000.0
2009-02-10 10:10:00,2.08527,2.08685,2.08204,2.08685,41000000.0
2009-02-10 10:15:00,2.08647,2.08844,2.08274,2.08824,47000000.0
2009-02-10 10:20:00,2.08803,2.08938,2.08803,2.08924,39000000.0
2009-02-10 10:25:00,2.0892,2.0903,2.08901,2.08936,45000000.0
2009-02-10 10:30:00,2.08936,2.09007,2.0888,2.08997,51000000.0
2009-02-10 10:35:00,2.09009,2.09141,2.08972,2.09066,50000000.0
2009-02-10 10:40:00,2.09094,2.09151,2.08991,2.09102,41000000.0
2009-02-10 10:45:00,2.09125,2.09279,2.0902,2.09113,40000000.0
2009-02-10 10:50:00,2.09136,2.09288,2.0908,2.09112,39000000.0
2009-02-10 10:55:00,2.09088,2.09269,2.09088,2.09261,41000000.0
2009-02-10 11:00:00,2.09266,2.09405,2.0912,2.09308,43000000.0
2009-02-10 11:05:00,2.09278,2.09341,2.09133,2.0916,43000000.0
2009-02-10 11:10:00,2.09214,2.09239,2.09082,2.09126,46000000.0
2009-02-10 11:15:00,2.09102,2.09215,2.09061,2.0916,41000000.0
2009-02-10 11:20:00,2.09152,2.09286,2.09022,2.09242,47000000.0
2009-02-10 11:25:00,2.09244,2.09535,2.09244,2.09428,45000000.0
2009-02-10 11:30:00,2.09405,2.09444,2.09222,2.09404,42000000.0
2009-02-10 11:35:00,2.09396,2.09633,2.09376,2.09617,45000000.0
2009-02-10 11:40:00,2.09624,2.09631,2.095,2.09567,50000000.0
2009-02-10 11:45:00,2.095,2.0953,2.09372,2.09468,43000000.0
2009-02-10 11:50:00,2.09435,2.09545,2.09297,2.09386,46000000.0
2009-02-10 11:55:00,2.09379,2.09434,2.09304,2.09333,46000000.0
2009-02-10 12:00:00,2.09284,2.09381,2.09223,2.09253,40000000.0
2009-02-10 12:05:00,2.09194,2.09707,2.09181,2.09707,38000000.0
2009-02-10 12:10:00,2.09635,2.09654,2.09414,2.0953,40000000.0
2009-02-10 12:15:00,2.09503,2.09558,2.0937,2.09446,47000000.0
2009-02-10 12:20:00,2.09446,2.09482,2.09356,2.09425,42000000.0
2009-02-10 12:25:00,2.09448,2.09616,2.09425,2.09532,51000000.0
2009-02-10 12:30:00,2.09541,2.09787,2.09501,2.09668,46000000.0
2009-02-10 12:35:00,2.09708,2.09828,2.0954,2.0969,45000000.0
2009-02-10 12:40:00,2.09701,2.09808,2.09608,2.09669,46000000.0
2009-02-10 12:45:00,2.09609,2.09905,2.09588,2.0982,47000000.0
2009-02-10 12:50:00,2.09811,2.09865,2.09606,2.09606,44000000.0
2009-02-10 12:55:00,2.09629,2.09671,2.09529,2.09597,42000000.0
2009-02-10 13:00:00,2.09504,2.0977,2.09504,2.09719,43000000.0
2009-02-10 13:05:00,2.09724,2.09806,2.09606,2.09626,46000000.0
2009-02-10 13:10:00,2.0968,2.09757,2.09636,2.09675,47000000.0
2009-02-10 13:15:00,2.09632,2.09879,2.09626,2.09787,47000000.0
2009-02-10 13:20:00,2.09722,2.0979,2.0961,2.09649,42000000.0
2009-02-10 13:25:00,2.09711,2.09761,2.09592,2.09704,43000000.0
2009-02-10 13:30:00,2.09658,2.09734,2.09428,2.0955,43000000.0
2009-02-10 13:35:00,2.09596,2.09642,2.09508,2.09613,42000000.0
2009-02-10 13:40:00,2.09599,2.09766,2.09584,2.09584,45000000.0
2009-02-10 13:45:00,2.09555,2.09806,2.09555,2.09674,46000000.0
2009-02-10 13:50:00,2.09722,2.09797,2.09703,2.09776,45000000.0
2009-02-10 13:55:00,2.09762,2.09776,2.09569,2.09621,46000000.0
2009-02-10 14:00:00,2.09632,2.09711,2.09536,2.09564,42000000.0
2009-02-10 14:05:00,2.09607,2.09708,2.09538,2.09643,47000000.0
2009-02-10 14:10:00,2.09585,2.09754,2.09555,2.09679,51000000.0
2009-02-10 14:15:00,2.09663,2.09856,2.09647,2.09655,44000000.0
2009-02-10 14:20:00,2.09685,2.09947,2.09679,2.09789,43000000.0
2009-02-10 14:25:00,2.09848,2.09913,2.09785,2.09854,38000000.0
2009-02-10 14:30:00,2.09814,2.0989,2.09764,2.09831,46000000.0
2009-02-10 14:35:00,2.09808,2.0989,2.09713,2.0989,45000000.0
2009-02-10 14:40:00,2.09863,2.09986,2.0978,2.09873,45000000.0
2009-02-10 14:45:00,2.09756,2.09889,2.09734,2.09778,50000000.0
2009-02-10 14:50:00,2.09805,2.09954,2.09788,2.09818,42000000.0
2009-02-10 14:55:00,2.09815,2.09895,2.09719,2.098,42000000.0
2009-02-10 15:00:00,2.09807,2.0999,2.09721,2.09829,44000000.0
2009-02-10 15:05:00,2.09854,2.09882,2.0972,2.09765,46000000.0
2009-02-10 15:10:00,2.09774,2.09806,2.09651,2.09709,47000000.0
2009-02-10 15:15:00,2.09745,2.09817,2.09643,2.09806,42000000.0
2009-02-10 15:20:00,2.09802,2.09845,2.096,2.09633,41000000.0
2009-02-10 15:25:00,2.09701,2.09811,2.09626,2.09811,49000000.0
2009-02-10 15:30:00,2.09682,2.09924,2.09682,2.09785,46000000.0
2009-02-10 15:35:00,2.09753,2.09816,2.09686,2.09702,47000000.0
2009-02-10 15:40:00,2.09729,2.09757,2.0951,2.09559,46000000.0
2009-02-10 15:45:00,2.09594,2.09722,2.0954,2.09623,40000000.0
2009-02-10 15:50:00,2.09668,2.09753,2.09598,2.0965,48000000.0
2009-02-10 15:55:00,2.09681,2.09711,2.09531,2.09585,40000000.0
2009-02-10 16:00:00,2.09643,2.09891,2.09643,2.09867,35000000.0
2009-02-10 16:05:00,2.0997,2.10068,2.09842,2.09967,48000000.0
2009-02-10 16:10:00,2.09931,2.10019,2.09799,2.10019,48000000.0
2009-02-10 16:15:00,2.09991,2.09991,2.09664,2.0984,45000000.0
2009-02-10 16:20:00,2.0975,2.10071,2.09728,2.10071,51000000.0
2009-02-10 16:25:00,2.1007,2.10136,2.09938,2.09945,38000000.0
2009-02-10 16:30:00,2.09941,2.10082,2.09845,2.10056,45000000.0
2009-02-10 16:35:00,2.09963,2.10073,2.09914,2.10026,37000000.0
2009-02-10 16:40:00,2.10032,2.10069,2.09921,2.0997,45000000.0
2009-02-10 16:45:00,2.10052,2.10071,2.09747,2.09823,41000000.0
2009-02-10 16:50:00,2.09924,2.10105,2.09871,2.09954,46000000.0
2009-02-10 16:55:00,2.09901,2.10233,2.09868,2.10208,41000000.0
2009-02-10 17:00:00,2.10231,2.10349,2.10093,2.10348,42000000.0
2009-02-10 17:05:00,2.10373,2.10506,2.10267,2.10418,43000000.0
2009-02-10 17:10:00,2.10485,2.10621,2.10332,2.10541,49000000.0
2009-02-10 17:15:00,2.10635,2.10709,2.10429,2.10431,42000000.0
2009-02-10 17:20:00,2.10476,2.1075,2.10433,2.10743,45000000.0
2009-02-10 17:25:00,2.10768,2.10966,2.10741,2.10938,45000000.0
2009-02-10 17:30:00,2.1097,2.11216,2.10878,2.11162,36000000.0
2009-02-10 17:35:00,2.1121,2.11534,2.10955,2.11153,43000000.0
2009-02-10 17:40:00,2.11135,2.11332,2.11103,2.11103,38000000.0
2009-02-10 17:45:00,2.11173,2.11375,2.11071,2.11357,54000000.0
2009-02-10 17:50:00,2.11363,2.11408,2.11159,2.11248,45000000.0
2009-02-10 17:55:00,2.11363,2.11419,2.11179,2.11226,43000000.0
2009-02-10 18:00:00,2.11326,2.11508,2.10832,2.11072,42000000.0
2009-02-10 18:05:00,2.11244,2.11277,2.10916,2.11164,42000000.0
2009-02-10 18:10:00,2.11184,2.1165,2.11029,2.11466,43000000.0
2009-02-10 18:15:00,2.11489,2.11583,2.11306,2.1134,42000000.0
2009-02-10 18:20:00,2.11461,2.11605,2.11306,2.11376,44000000.0
2009-02-10 18:25:00,2.11427,2.11588,2.1123,2.11347,47000000.0
2009-02-10 18:30:00,2.11268,2.11378,2.10879,2.11287,44000000.0
2009-02-10 18:35:00,2.11232,2.11365,2.10869,2.10919,42000000.0
2009-02-10 18:40:00,2.10983,2.11514,2.10904,2.11514,45000000.0
2009-02-10 18:45:00,2.11532,2.11577,2.11236,2.11473,43000000.0
2009-02-10 18:50:00,2.11361,2.11827,2.11321,2.11587,45000000.0
2009-02-10 18:55:00,2.11553,2.11553,2.11206,2.11377,41000000.0
2009-02-10 19:00:00,2.11223,2.11404,2.11071,2.11252,47000000.0
2009-02-10 19:05:00,2.11285,2.11446,2.11011,2.11446,46000000.0
2009-02-10 19:10:00,2.11558,2.11667,2.11228,2.11565,47000000.0
2009-02-10 19:15:00,2.11603,2.11641,2.11113,2.11543,47000000.0
2009-02-10 19:20:00,2.11509,2.1173,2.1116,2.11213,50000000.0
2009-02-10 19:25:00,2.11495,2.11738,2.11172,2.1151,45000000.0
2009-02-10 19:30:00,2.1156,2.11843,2.11111,2.11773,44000000.0
2009-02-10 19:35:00,2.11729,2.11732,2.10789,2.11473,46000000.0
2009-02-10 19:40:00,2.11462,2.11515,2.1081,2.11167,47000000.0
2009-02-10 19:45:00,2.11244,2.11448,2.10874,2.11448,46000000.0
2009-02-10 19:50:00,2.11261,2.11453,2.11009,2.11188,36000000.0
2009-02-10 19:55:00,2.1083,2.11708,2.1083,2.11708,41000000.0
2009-02-10 20:00:00,2.11643,2.11666,2.10819,2.11307,40000000.0
2009-02-10 20:05:00,2.10893,2.11704,2.10871,2.11371,42000000.0
2009-02-10 20:10:00,2.11351,2.11631,2.10889,2.11391,39000000.0
2009-02-10 20:15:00,2.11327,2.11476,2.10894,2.11287,44000000.0
2009-02-10 20:20:00,2.10818,2.11566,2.10806,2.1082,45000000.0
2009-02-10 20:25:00,2.11123,2.11276,2.10678,2.11205,45000000.0
2009-02-10 20:30:00,2.11012,2.11447,2.10893,2.11037,42000000.0
2009-02-10 20:35:00,2.11333,2.11428,2.10916,2.11083,40000000.0
2009-02-10 20:40:00,2.10986,2.11589,2.10986,2.11537,40000000.0
2009-02-10 20:45:00,2.11174,2.11477,2.10963,2.11474,44000000.0
2009-02-10 20:50:00,2.11211,2.11457,2.11027,2.11407,46000000.0
2009-02-10 20:55:00,2.1144,2.11451,2.10994,2.11066,42000000.0
2009-02-10 21:00:00,2.11292,2.11569,2.10929,2.11552,44000000.0
2009-02-10 21:05:00,2.11455,2.11563,2.11138,2.11495,42000000.0
2009-02-10 21:10:00,2.11072,2.11469,2.10988,2.11469,46000000.0
2009-02-10 21:15:00,2.11386,2.11422,2.11002,2.1136,49000000.0
2009-02-10 21:20:00,2.11082,2.11333,2.10482,2.10839,47000000.0
2009-02-10 21:25:00,2.10898,2.10919,2.10426,2.1083,52000000.0
2009-02-10 21:30:00,2.10705,2.11022,2.10199,2.1066,44000000.0
2009-02-10 21:35:00,2.10601,2.11145,2.10554,2.11076,48000000.0
2009-02-10 21:40:00,2.10723,2.11281,2.10723,2.11272,45000000.0
2009-02-10 21:45:00,2.11109,2.11312,2.10914,2.11045,42000000.0
2009-02-10 21:50:00,2.11198,2.11295,2.10762,2.11254,35000000.0
2009-02-10 21:55:00,2.11302,2.1147,2.10839,2.11278,40000000.0
2009-02-10 22:00:00,2.11368,2.11565,2.10977,2.11494,44000000.0
2009-02-10 22:05:00,2.11379,2.11499,2.10965,2.11047,40000000.0
2009-02-10 22:10:00,2.11477,2.1148,2.10951,2.11034,40000000.0
2009-02-10 22:15:00,2.11265,2.11408,2.10839,2.11408,40000000.0
2009-02-10 22:20:00,2.11096,2.113,2.10836,2.10836,42000000.0
2009-02-10 22:25:00,2.11204,2.11418,2.10783,2.11325,42000000.0
2009-02-10 22:30:00,2.11248,2.11434,2.11031,2.11236,38000000.0
2009-02-10 22:35:00,2.11125,2.11425,2.1093,2.1132,41000000.0
2009-02-10 22:40:00,2.11095,2.11432,2.10973,2.11401,48000000.0
2009-02-10 22:45:00,2.1128,2.11692,2.11172,2.11301,47000000.0
2009-02-10 22:50:00,2.11547,2.11759,2.11233,2.11273,47000000.0
2009-02-10 22:55:00,2.1117,2.11539,2.11118,2.11539,53000000.0
2009-02-10 23:00:00,2.11385,2.11754,2.11203,2.11661,44000000.0
2009-02-10 23:05:00,2.11348,2.11841,2.11328,2.11841,41000000.0
2009-02-10 23:10:00,2.11549,2.11762,2.11375,2.11397,43000000.0
2009-02-10 23:15:00,2.11376,2.11787,2.11371,2.11745,42000000.0
2009-02-10 23:20:00,2.11526,2.11824,2.11459,2.11472,25000000.0
2009-02-10 23:25:00,2.11511,2.11838,2.11379,2.1179,43000000.0
2009-02-10 23:30:00,2.11616,2.11798,2.11303,2.1132,43000000.0
2009-02-10 23:35:00,2.11339,2.11526,2.11188,2.11215,37000000.0
2009-02-10 23:40:00,2.11281,2.11782,2.11245,2.11368,40000000.0
2009-02-10 23:45:00,2.11648,2.12018,2.11307,2.11544,46000000.0
2009-02-10 23:50:00,2.1148,2.11887,2.11432,2.11432,50000000.0
2009-02-10 23:55:00,2.11532,2.11837,2.11416,2.11837,45000000.0
2009-02-11 00:00:00,2.11411,2.11799,2.11294,2.11677,47000000.0
2009-02-11 00:05:00,2.11418,2.1178,2.11325,2.11775,40000000.0
2009-02-11 00:10:00,2.11405,2.11772,2.11316,2.11424,47000000.0
2009-02-11 00:15:00,2.11583,2.11746,2.11147,2.11236,44000000.0
2009-02-11 00:20:00,2.11278,2.11445,2.10732,2.11009,52000000.0
2009-02-11 00:25:00,2.11028,2.115,2.10808,2.115,26000000.0
2009-02-11 00:30:00,2.11117,2.11753,2.10947,2.11101,40000000.0
2009-02-11 00:35:00,2.11195,2.11769,2.11113,2.11346,45000000.0
2009-02-11 00:40:00,2.11255,2.11859,2.11236,2.11735,43000000.0
2009-02-11 00:45:00,2.11759,2.11759,2.11053,2.11575,56000000.0
2009-02-11 00:50:00,2.11352,2.11714,2.11175,2.11714,44000000.0
2009-02-11 00:55:00,2.11754,2.11757,2.11277,2.11748,64000000.0
2009-02-11 01:00:00,2.11441,2.11851,2.11322,2.11798,66000000.0
2009-02-11 01:05:00,2.1148,2.11865,2.11359,2.11783,46000000.0
2009-02-11 01:10:00,2.11479,2.11838,2.11345,2.11837,36000000.0
2009-02-11 01:15:00,2.11309,2.11793,2.11261,2.11348,44000000.0
2009-02-11 01:20:00,2.11728,2.11728,2.11255,2.11719,45000000.0
2009-02-11 01:25:00,2.11355,2.11832,2.11347,2.11457,53000000.0
2009-02-11 01:30:00,2.11732,2.11732,2.11395,2.11504,79000000.0
2009-02-11 01:35:00,2.11442,2.11497,2.1138,2.11439,48000000.0
2009-02-11 01:40:00,2.11484,2.11494,2.11128,2.11185,43000000.0
2009-02-11 01:45:00,2.11134,2.11436,2.11134,2.11277,45000000.0
2009-02-11 01:50:00,2.11261,2.11458,2.11235,2.1143,43000000.0
2009-02-11 01:55:00,2.11456,2.11456,2.1134,2.11382,36000000.0
2009-02-11 02:00:00,2.11308,2.11631,2.11306,2.11434,37000000.0
2009-02-11 02:05:00,2.11438,2.11658,2.11365,2.11365,44000000.0
2009-02-11 02:10:00,2.11592,2.11646,2.1132,2.1132,42000000.0
2009-02-11 02:15:00,2.1145,2.1145,2.11133,2.11316,42000000.0
2009-02-11 02:20:00,2.11201,2.11382,2.11109,2.11363,45000000.0
2009-02-11 02:25:00,2.11315,2.11395,2.11315,2.11351,50000000.0
2009-02-11 02:30:00,2.11347,2.11532,2.11347,2.11384,45000000.0
2009-02-11 02:35:00,2.11373,2.11393,2.1111,2.11144,36000000.0
2009-02-11 02:40:00,2.11144,2.11179,2.10873,2.11005,47000000.0
2009-02-11 02:45:00,2.11255,2.11255,2.10856,2.10974,41000000.0
2009-02-11 02:50:00,2.10968,2.11135,2.10931,2.11073,41000000.0
2009-02-11 02:55:00,2.11097,2.11187,2.11068,2.11098,43000000.0
2009-02-11 03:00:00,2.11301,2.11301,2.1102,2.11212,35000000.0
2009-02-11 03:05:00,2.11185,2.11185,2.10868,2.10948,44000000.0
2009-02-11 03:10:00,2.10957,2.10993,2.10808,2.10888,53000000.0
2009-02-11 03:15:00,2.11126,2.11126,2.10736,2.10803,38000000.0
2009-02-11 03:20:00,2.10795,2.10861,2.10568,2.10788,41000000.0
2009-02-11 03:25:00,2.10818,2.11016,2.10777,2.10971,39000000.0
2009-02-11 03:30:00,2.11248,2.11248,2.10705,2.10753,45000000.0
2009-02-11 03:35:00,2.10722,2.10893,2.10682,2.10888,42000000.0
2009-02-11 03:40:00,2.10876,2.10957,2.10851,2.10945,44000000.0
2009-02-11 03:45:00,2.11165,2.11165,2.10935,2.11048,43000000.0
2009-02-11 03:50:00,2.11029,2.11052,2.1092,2.1092,28000000.0
2009-02-11 03:55:00,2.10952,2.11145,2.10951,2.11145,42000000.0
2009-02-11 04:00:00,2.11404,2.11404,2.10959,2.11072,42000000.0
2009-02-11 04:05:00,2.11051,2.11182,2.11042,2.11163,44000000.0
2009-02-11 04:10:00,2.11194,2.11241,2.11123,2.11162,42000000.0
2009-02-11 04:15:00,2.11145,2.11165,2.11053,2.11148,40000000.0
2009-02-11 04:20:00,2.1117,2.1117,2.11074,2.11082,25000000.0
2009-02-11 04:25:00,2.11085,2.11095,2.1095,2.11032,48000000.0
2009-02-11 04:30:00,2.11015,2.11017,2.10935,2.10966,33000000.0
2009-02-11 04:35:00,2.10989,2.11036,2.10982,2.11025,32000000.0
2009-02-11 04:40:00,2.11077,2.11137,2.11005,2.11008,37000000.0
2009-02-11 04:45:00,2.11069,2.11069,2.10977,2.10996,36000000.0
2009-02-11 04:50:00,2.10951,2.10987,2.10918,2.10941,40000000.0
2009-02-11 04:55:00,2.10939,2.10948,2.10867,2.10893,43000000.0
2009-02-11 05:00:00,2.10911,2.10953,2.1088,2.1094,42000000.0
2009-02-11 05:05:00,2.10945,2.10963,2.10906,2.10929,57000000.0
2009-02-11 05:10:00,2.10953,2.10957,2.10891,2.10947,39000000.0
2009-02-11 05:15:00,2.11006,2.11054,2.10959,2.10985,38000000.0
2009-02-11 05:20:00,2.10985,2.11119,2.10971,2.11103,46000000.0
2009-02-11 05:25:00,2.11094,2.11123,2.11086,2.11099,87000000.0
2009-02-11 05:30:00,2.11115,2.11162,2.11094,2.11142,44000000.0
2009-02-11 05:35:00,2.1114,2.11165,2.10984,2.11009,57000000.0
2009-02-11 05:40:00,2.11026,2.11096,2.10993,2.11089,73000000.0
2009-02-11 05:45:00,2.11109,2.11135,2.11045,2.1107,54000000.0
2009-02-11 05:50:00,2.11059,2.11061,2.10992,2.11042,79000000.0
2009-02-11 05:55:00,2.11021,2.11096,2.10995,2.11086,38000000.0
2009-02-11 06:00:00,2.11389,2.11389,2.11,2.1102,49000000.0
2009-02-11 06:05:00,2.11002,2.11029,2.10935,2.10994,41000000.0
2009-02-11 06:10:00,2.10969,2.10988,2.10828,2.10892,45000000.0
2009-02-11 06:15:00,2.11079,2.11079,2.10827,2.10878,44000000.0
2009-02-11 06:20:00,2.1088,2.10958,2.10852,2.10933,39000000.0
2009-02-11 06:25:00,2.10899,2.10997,2.10899,2.10981,46000000.0
2009-02-11 06:30:00,2.10966,2.11041,2.10966,2.11027,46000000.0
2009-02-11 06:35:00,2.11043,2.11142,2.11032,2.11139,40000000.0
2009-02-11 06:40:00,2.11134,2.11242,2.11134,2.11151,42000000.0
2009-02-11 06:45:00,2.11124,2.11184,2.11088,2.11175,36000000.0
2009-02-11 06:50:00,2.11168,2.11247,2.11166,2.11195,41000000.0
2009-02-11 06:55:00,2.11199,2.1123,2.1113,2.11226,67000000.0
2009-02-11 07:00:00,2.11204,2.11204,2.11075,2.11177,63000000.0
2009-02-11 07:05:00,2.11206,2.11409,2.11206,2.1136,56000000.0
2009-02-11 07:10:00,2.11363,2.1141,2.11339,2.1137,81000000.0
2009-02-11 07:15:00,2.1161,2.1161,2.11365,2.11523,61000000.0
2009-02-11 07:20:00,2.11502,2.11558,2.11493,2.11524,91000000.0
2009-02-11 07:25:00,2.11496,2.11541,2.11352,2.11499,70000000.0
2009-02-11 07:30:00,2.11755,2.11755,2.11335,2.11359,92000000.0
2009-02-11 07:35:00,2.11331,2.11406,2.11305,2.11398,110000000.0
2009-02-11 07:40:00,2.11387,2.11442,2.11223,2.11433,60000000.0
2009-02-11 07:45:00,2.11503,2.11669,2.11379,2.11457,45000000.0
2009-02-11 07:50:00,2.11442,2.11457,2.11249,2.11314,78000000.0
2009-02-11 07:55:00,2.11306,2.11319,2.11055,2.11075,78000000.0
2009-02-11 08:00:00,2.11287,2.11287,2.10849,2.1087,72000000.0
2009-02-11 08:05:00,2.10874,2.11088,2.10776,2.10981,102000000.0
2009-02-11 08:10:00,2.11,2.11713,2.10957,2.11646,78000000.0
2009-02-11 08:15:00,2.11599,2.11848,2.11547,2.1168,41000000.0
2009-02-11 08:20:00,2.11698,2.11904,2.11667,2.1167,41000000.0
2009-02-11 08:25:00,2.11704,2.11885,2.11519,2.11749,41000000.0
2009-02-11 08:30:00,2.11937,2.11937,2.11438,2.11443,47000000.0
2009-02-11 08:35:00,2.11455,2.11477,2.11309,2.11381,36000000.0
2009-02-11 08:40:00,2.11388,2.11427,2.112,2.11351,39000000.0
2009-02-11 08:45:00,2.11581,2.11581,2.11141,2.11241,44000000.0
2009-02-11 08:50:00,2.11239,2.11844,2.11217,2.11787,46000000.0
2009-02-11 08:55:00,2.11556,2.11909,2.11465,2.11606,40000000.0
2009-02-11 09:00:00,2.11882,2.11959,2.115,2.11853,42000000.0
2009-02-11 09:05:00,2.11883,2.11964,2.11458,2.11486,44000000.0
2009-02-11 09:10:00,2.11886,2.11886,2.11243,2.11441,40000000.0
2009-02-11 09:15:00,2.11297,2.11446,2.10932,2.11348,44000000.0
2009-02-11 09:20:00,2.11227,2.11563,2.10963,2.11183,37000000.0
2009-02-11 09:25:00,2.11623,2.11706,2.1119,2.11706,41000000.0
2009-02-11 09:30:00,2.11379,2.11654,2.11221,2.11643,41000000.0
2009-02-11 09:35:00,2.11363,2.11553,2.11045,2.1132,40000000.0
2009-02-11 09:40:00,2.11196,2.11633,2.11144,2.11571,46000000.0
2009-02-11 09:45:00,2.11428,2.11638,2.11117,2.11638,50000000.0
2009-02-11 09:50:00,2.11618,2.11621,2.11125,2.11135,40000000.0
2009-02-11 09:55:00,2.1126,2.11435,2.10996,2.1125,39000000.0
2009-02-11 10:00:00,2.11588,2.11963,2.11157,2.11963,48000000.0
2009-02-11 10:05:00,2.11647,2.11898,2.11468,2.11662,48000000.0
2009-02-11 10:10:00,2.11995,2.12058,2.11466,2.11638,41000000.0
2009-02-11 10:15:00,2.1177,2.12268,2.11692,2.12172,47000000.0
2009-02-11 10:20:00,2.12176,2.12241,2.12,2.12045,39000000.0
2009-02-11 10:25:00,2.12023,2.12341,2.11937,2.12295,45000000.0
2009-02-11 10:30:00,2.12314,2.12348,2.12177,2.12275,51000000.0
2009-02-11 10:35:00,2.12288,2.1235,2.12132,2.12213,50000000.0
2009-02-11 10:40:00,2.12279,2.1242,2.12221,2.12255,41000000.0
2009-02-11 10:45:00,2.12268,2.12321,2.1206,2.12075,40000000.0
2009-02-11 10:50:00,2.12081,2.12271,2.1206,2.12198,39000000.0
2009-02-11 10:55:00,2.12117,2.12325,2.12109,2.12233,41000000.0
2009-02-11 11:00:00,2.1226,2.12297,2.12102,2.12148,43000000.0
2009-02-11 11:05:00,2.1226,2.12415,2.12143,2.12237,43000000.0
2009-02-11 11:10:00,2.12215,2.12362,2.11917,2.12304,46000000.0
2009-02-11 11:15:00,2.12414,2.12414,2.12189,2.1227,41000000.0
2009-02-11 11:20:00,2.12324,2.12393,2.1222,2.1222,47000000.0
2009-02-11 11:25:00,2.12206,2.12248,2.12097,2.12212,45000000.0
2009-02-11 11:30:00,2.12133,2.12306,2.12133,2.12231,42000000.0
2009-02-11 11:35:00,2.12192,2.12271,2.12066,2.12271,45000000.0
2009-02-11 11:40:00,2.12262,2.12371,2.12096,2.12309,50000000.0
2009-02-11 11:45:00,2.12244,2.12418,2.12008,2.12069,43000000.0
2009-02-11 11:50:00,2.11945,2.12112,2.11925,2.12098,46000000.0
2009-02-11 11:55:00,2.12045,2.12099,2.11845,2.12099,46000000.0
2009-02-11 12:00:00,2.12012,2.12106,2.11894,2.1191,40000000.0
2009-02-11 12:05:00,2.12003,2.12046,2.11912,2.12013,38000000.0
2009-02-11 12:10:00,2.12008,2.12099,2.11874,2.12018,40000000.0
2009-02-11 12:15:00,2.12081,2.122,2.11961,2.11998,47000000.0
2009-02-11 12:20:00,2.12053,2.12068,2.11871,2.11877,42000000.0
2009-02-11 12:25:00,2.11925,2.11996,2.11696,2.11822,51000000.0
2009-02-11 12:30:00,2.1173,2.11965,2.1166,2.11905,46000000.0
2009-02-11 12:35:00,2.11875,2.12008,2.11671,2.11671,45000000.0
2009-02-11 12:40:00,2.11654,2.11818,2.11606,2.11631,46000000.0
2009-02-11 12:45:00,2.11713,2.11754,2.11564,2.11582,47000000.0
2009-02-11 12:50:00,2.11631,2.11842,2.11603,2.11842,44000000.0
2009-02-11 12:55:00,2.11826,2.11969,2.11796,2.11886,42000000.0
2009-02-11 13:00:00,2.11861,2.12075,2.11859,2.11951,43000000.0
2009-02-11 13:05:00,2.11889,2.12049,2.118,2.11933,46000000.0
2009-02-11 13:10:00,2.11906,2.11964,2.11758,2.11872,47000000.0
2009-02-11 13:15:00,2.11755,2.11875,2.11714,2.11829,47000000.0
2009-02-11 13:20:00,2.11702,2.1185,2.11634,2.1185,42000000.0
2009-02-11 13:25:00,2.11919,2.11925,2.11578,2.11625,43000000.0
2009-02-11 13:30:00,2.11571,2.11639,2.11352,2.11607,43000000.0
2009-02-11 13:35:00,2.1155,2.11687,2.11476,2.115,42000000.0
2009-02-11 13:40:00,2.11464,2.11604,2.11464,2.11545,45000000.0
2009-02-11 13:45:00,2.11527,2.11672,2.11527,2.11643,46000000.0
2009-02-11 13:50:00,2.11651,2.11704,2.11528,2.11667,45000000.0
2009-02-11 13:55:00,2.11796,2.11883,2.1167,2.11883,46000000.0
2009-02-11 14:00:00,2.1175,2.1195,2.11749,2.1181,42000000.0
2009-02-11 14:05:00,2.11925,2.1206,2.11739,2.11942,47000000.0
2009-02-11 14:10:00,2.12035,2.12079,2.119,2.11999,51000000.0
2009-02-11 14:15:00,2.12025,2.12263,2.11955,2.12263,44000000.0
2009-02-11 14:20:00,2.12224,2.12227,2.11929,2.11993,43000000.0
2009-02-11 14:25:00,2.12126,2.12305,2.12,2.12273,38000000.0
2009-02-11 14:30:00,2.12167,2.12285,2.12019,2.12117,46000000.0
2009-02-11 14:35:00,2.12143,2.1224,2.11995,2.1205,45000000.0
2009-02-11 14:40:00,2.12101,2.12239,2.12031,2.12074,45000000.0
2009-02-11 14:45:00,2.12049,2.12183,2.11924,2.12061,50000000.0
2009-02-11 14:50:00,2.11965,2.12203,2.11934,2.12168,42000000.0
2009-02-11 14:55:00,2.12093,2.12402,2.1204,2.12102,42000000.0
2009-02-11 15:00:00,2.12136,2.12191,2.11931,2.11955,44000000.0
2009-02-11 15:05:00,2.11982,2.12313,2.11886,2.12216,46000000.0
2009-02-11 15:10:00,2.12318,2.12318,2.12008,2.12008,47000000.0
2009-02-11 15:15:00,2.12065,2.12326,2.12013,2.12315,42000000.0
2009-02-11 15:20:00,2.12259,2.12385,2.12161,2.12216,41000000.0
2009-02-11 15:25:00,2.12137,2.12224,2.12066,2.12067,49000000.0
2009-02-11 15:30:00,2.1205,2.12432,2.11993,2.12365,46000000.0
2009-02-11 15:35:00,2.12468,2.12468,2.12119,2.12309,47000000.0
2009-02-11 15:40:00,2.12231,2.12353,2.12185,2.12293,46000000.0
2009-02-11 15:45:00,2.1224,2.12487,2.12161,2.12487,40000000.0
2009-02-11 15:50:00,2.12434,2.12601,2.12256,2.12286,48000000.0
2009-02-11 15:55:00,2.12228,2.12259,2.11858,2.11951,40000000.0
2009-02-11 16:00:00,2.11944,2.12025,2.11725,2.11933,35000000.0
2009-02-11 16:05:00,2.11985,2.12121,2.11809,2.11996,48000000.0
2009-02-11 16:10:00,2.12018,2.12082,2.1182,2.11882,48000000.0
2009-02-11 16:15:00,2.11883,2.1194,2.11721,2.11922,45000000.0
2009-02-11 16:20:00,2.1186,2.12046,2.11829,2.1183,51000000.0
2009-02-11 16:25:00,2.11919,2.11919,2.11687,2.11842,38000000.0
2009-02-11 16:30:00,2.11895,2.11927,2.11174,2.11704,45000000.0
2009-02-11 16:35:00,2.11828,2.12007,2.11752,2.11824,37000000.0
2009-02-11 16:40:00,2.11878,2.12024,2.11627,2.11871,45000000.0
2009-02-11 16:45:00,2.11796,2.11926,2.11739,2.11743,41000000.0
2009-02-11 16:50:00,2.11832,2.11921,2.11248,2.11254,46000000.0
2009-02-11 16:55:00,2.11411,2.11435,2.11148,2.1131,41000000.0
2009-02-11 17:00:00,2.11233,2.11387,2.11173,2.11352,42000000.0
2009-02-11 17:05:00,2.11218,2.1136,2.11046,2.11089,43000000.0
2009-02-11 17:10:00,2.11087,2.11188,2.10978,2.11111,49000000.0
2009-02-11 17:15:00,2.10964,2.11249,2.10897,2.11154,42000000.0
2009-02-11 17:20:00,2.11071,2.11228,2.10933,2.11116,45000000.0
2009-02-11 17:25:00,2.11239,2.11254,2.10844,2.11227,45000000.0
2009-02-11 17:30:00,2.11344,2.11375,2.11108,2.11283,36000000.0
2009-02-11 17:35:00,2.11373,2.11406,2.11147,2.11176,43000000.0
2009-02-11 17:40:00,2.11062,2.11194,2.10879,2.10879,38000000.0
2009-02-11 17:45:00,2.1085,2.11138,2.10843,2.10968,54000000.0
2009-02-11 17:50:00,2.10977,2.11049,2.10795,2.10936,45000000.0
2009-02-11 17:55:00,2.10985,2.11133,2.10865,2.11078,43000000.0
2009-02-11 18:00:00,2.11025,2.11302,2.11025,2.1115,42000000.0
2009-02-11 18:05:00,2.11186,2.11244,2.11035,2.11094,42000000.0
2009-02-11 18:10:00,2.11217,2.11383,2.11089,2.11171,43000000.0
2009-02-11 18:15:00,2.11136,2.11316,2.11026,2.11122,42000000.0
2009-02-11 18:20:00,2.11293,2.11334,2.10916,2.11089,44000000.0
2009-02-11 18:25:00,2.11231,2.11344,2.11062,2.11249,47000000.0
2009-02-11 18:30:00,2.11188,2.11346,2.11032,2.11071,44000000.0
2009-02-11 18:35:00,2.11077,2.11285,2.11072,2.11072,42000000.0
2009-02-11 18:40:00,2.11139,2.11208,2.1101,2.11099,45000000.0
2009-02-11 18:45:00,2.11197,2.1123,2.11041,2.11133,43000000.0
2009-02-11 18:50:00,2.11173,2.11229,2.10836,2.11108,45000000.0
2009-02-11 18:55:00,2.11018,2.11064,2.10775,2.11023,41000000.0
2009-02-11 19:00:00,2.10833,2.11004,2.10656,2.10724,47000000.0
2009-02-11 19:05:00,2.10779,2.10797,2.10614,2.10721,46000000.0
2009-02-11 19:10:00,2.10654,2.10837,2.10481,2.10552,47000000.0
2009-02-11 19:15:00,2.10595,2.10812,2.10394,2.10697,47000000.0
2009-02-11 19:20:00,2.10526,2.10811,2.10526,2.10811,50000000.0
2009-02-11 19:25:00,2.10709,2.10849,2.1046,2.1046,45000000.0
2009-02-11 19:30:00,2.10649,2.10904,2.1042,2.1042,44000000.0
2009-02-11 19:35:00,2.1043,2.10897,2.10419,2.10511,46000000.0
2009-02-11 19:40:00,2.10752,2.10879,2.1028,2.10571,47000000.0
2009-02-11 19:45:00,2.10392,2.10656,2.10174,2.10293,46000000.0
2009-02-11 19:50:00,2.10303,2.10696,2.10072,2.10308,36000000.0
2009-02-11 19:55:00,2.09921,2.10477,2.09921,2.10477,41000000.0
2009-02-11 20:00:00,2.10448,2.10535,2.10083,2.10224,40000000.0
2009-02-11 20:05:00,2.10468,2.10553,2.09896,2.09957,42000000.0
2009-02-11 20:10:00,2.10373,2.10526,2.09928,2.10235,39000000.0
2009-02-11 20:15:00,2.10611,2.10611,2.10179,2.10533,44000000.0
2009-02-11 20:20:00,2.10185,2.10656,2.10185,2.10467,45000000.0
2009-02-11 20:25:00,2.10553,2.10553,2.10104,2.10184,45000000.0
2009-02-11 20:30:00,2.10426,2.10715,2.10246,2.10291,42000000.0
2009-02-11 20:35:00,2.10636,2.10675,2.10144,2.10219,40000000.0
2009-02-11 20:40:00,2.10652,2.10652,2.10123,2.10405,40000000.0
2009-02-11 20:45:00,2.10405,2.10605,2.10049,2.10496,43000000.0
2009-02-11 20:50:00,2.10103,2.10644,2.10103,2.10629,46000000.0
2009-02-11 20:55:00,2.10676,2.1076,2.10253,2.10516,42000000.0
2009-02-11 21:00:00,2.10485,2.1061,2.10137,2.10528,46000000.0
2009-02-11 21:05:00,2.10431,2.10576,2.10107,2.10311,34000000.0
2009-02-11 21:10:00,2.10643,2.10708,2.10192,2.10331,46000000.0
2009-02-11 21:15:00,2.10733,2.10733,2.10237,2.1064,49000000.0
2009-02-11 21:20:00,2.10334,2.10814,2.10326,2.10393,47000000.0
2009-02-11 21:25:00,2.10837,2.10895,2.10475,2.10806,52000000.0
2009-02-11 21:30:00,2.10718,2.10828,2.10369,2.10422,42000000.0
2009-02-11 21:35:00,2.10399,2.10851,2.10381,2.10723,48000000.0
2009-02-11 21:40:00,2.10457,2.10871,2.10443,2.10869,45000000.0
2009-02-11 21:45:00,2.10796,2.10826,2.10413,2.10752,46000000.0
2009-02-11 21:50:00,2.10685,2.11123,2.1056,2.10749,42000000.0
2009-02-11 21:55:00,2.11152,2.11368,2.10784,2.10856,40000000.0
2009-02-11 22:00:00,2.11136,2.11291,2.10636,2.10636,44000000.0
2009-02-11 22:05:00,2.11086,2.1111,2.1067,2.1104,34000000.0
2009-02-11 22:10:00,2.10853,2.11108,2.10683,2.1074,40000000.0
2009-02-11 22:15:00,2.1113,2.1126,2.10735,2.11098,40000000.0
2009-02-11 22:20:00,2.10819,2.11127,2.10571,2.10989,42000000.0
2009-02-11 22:25:00,2.10899,2.10984,2.1056,2.10655,42000000.0
2009-02-11 22:30:00,2.10971,2.11114,2.10488,2.10501,41000000.0
2009-02-11 22:35:00,2.10887,2.10887,2.10296,2.10482,40000000.0
2009-02-11 22:40:00,2.10451,2.1091,2.10437,2.1091,48000000.0
2009-02-11 22:45:00,2.10765,2.10996,2.10501,2.10996,47000000.0
2009-02-11 22:50:00,2.10866,2.10972,2.10479,2.10972,47000000.0
2009-02-11 22:55:00,2.1056,2.10914,2.10484,2.10522,53000000.0
2009-02-11 23:00:00,2.1101,2.1101,2.10421,2.1046,44000000.0
2009-02-11 23:05:00,2.1046,2.10899,2.1046,2.1087,43000000.0
2009-02-11 23:10:00,2.10539,2.10933,2.10513,2.10904,34000000.0
2009-02-11 23:15:00,2.109,2.10907,2.10521,2.10609,42000000.0
2009-02-11 23:20:00,2.10611,2.10807,2.10497,2.10756,40000000.0
2009-02-11 23:25:00,2.10502,2.1081,2.10379,2.10434,43000000.0
2009-02-11 23:30:00,2.10868,2.10868,2.10383,2.1071,43000000.0
2009-02-11 23:35:00,2.10461,2.10761,2.10396,2.10432,30000000.0
2009-02-11 23:40:00,2.10439,2.10869,2.1043,2.10486,32000000.0
2009-02-11 23:45:00,2.10802,2.10901,2.10432,2.10539,46000000.0
2009-02-11 23:50:00,2.10616,2.10986,2.1046,2.10594,50000000.0
2009-02-11 23:55:00,2.10897,2.10986,2.10592,2.1097,45000000.0
2009-02-12 00:00:00,2.10913,2.11302,2.10793,2.11302,47000000.0
2009-02-12 00:05:00,2.11004,2.11403,2.10968,2.11353,23000000.0
2009-02-12 00:10:00,2.10999,2.11379,2.10974,2.11322,38000000.0
2009-02-12 00:15:00,2.11135,2.11335,2.10845,2.10847,44000000.0
2009-02-12 00:20:00,2.10826,2.11192,2.10814,2.11192,52000000.0
2009-02-12 00:25:00,2.10796,2.11214,2.10796,2.11062,35000000.0
2009-02-12 00:30:00,2.10914,2.10982,2.10467,2.10619,40000000.0
2009-02-12 00:35:00,2.10638,2.10975,2.10573,2.10934,45000000.0
2009-02-12 00:40:00,2.10595,2.11127,2.10584,2.11127,42000000.0
2009-02-12 00:45:00,2.10975,2.11086,2.10757,2.11086,35000000.0
2009-02-12 00:50:00,2.10703,2.11011,2.10554,2.10872,44000000.0
2009-02-12 00:55:00,2.10599,2.10999,2.10589,2.10999,77000000.0
2009-02-12 01:00:00,2.10767,2.11006,2.10568,2.10624,66000000.0
2009-02-12 01:05:00,2.10707,2.10997,2.10565,2.10591,46000000.0
2009-02-12 01:10:00,2.10893,2.10978,2.10488,2.10846,39000000.0
2009-02-12 01:15:00,2.10658,2.1082,2.10416,2.10428,44000000.0
2009-02-12 01:20:00,2.10404,2.10777,2.10386,2.10771,45000000.0
2009-02-12 01:25:00,2.10436,2.10815,2.10313,2.1045,62000000.0
2009-02-12 01:30:00,2.10603,2.10906,2.1047,2.10885,79000000.0
2009-02-12 01:35:00,2.10485,2.10867,2.10474,2.10859,38000000.0
2009-02-12 01:40:00,2.10639,2.10926,2.10519,2.10908,34000000.0
2009-02-12 01:45:00,2.10758,2.10984,2.10551,2.10909,45000000.0
2009-02-12 01:50:00,2.10678,2.10805,2.10411,2.10503,43000000.0
2009-02-12 01:55:00,2.10562,2.10778,2.10302,2.10736,36000000.0
2009-02-12 02:00:00,2.10213,2.10672,2.10212,2.10312,37000000.0
2009-02-12 02:05:00,2.10709,2.10743,2.10329,2.10716,44000000.0
2009-02-12 02:10:00,2.10785,2.10799,2.10306,2.1059,33000000.0
2009-02-12 02:15:00,2.10429,2.10719,2.10204,2.10568,42000000.0
2009-02-12 02:20:00,2.10648,2.10648,2.10216,2.10616,45000000.0
2009-02-12 02:25:00,2.10262,2.10765,2.10262,2.10765,50000000.0
2009-02-12 02:30:00,2.10488,2.10991,2.10487,2.1052,45000000.0
2009-02-12 02:35:00,2.10785,2.11062,2.10545,2.11062,36000000.0
2009-02-12 02:40:00,2.11198,2.11212,2.10754,2.10981,47000000.0
2009-02-12 02:45:00,2.11057,2.11336,2.10888,2.10888,41000000.0
2009-02-12 02:50:00,2.10924,2.1139,2.10851,2.10851,39000000.0
2009-02-12 02:55:00,2.1122,2.11328,2.10789,2.11108,43000000.0
2009-02-12 03:00:00,2.10928,2.11173,2.10675,2.11144,41000000.0
2009-02-12 03:05:00,2.10933,2.11213,2.10859,2.10906,41000000.0
2009-02-12 03:10:00,2.11244,2.11244,2.10717,2.10879,51000000.0
2009-02-12 03:15:00,2.11063,2.11227,2.10875,2.11227,46000000.0
2009-02-12 03:20:00,2.10884,2.11258,2.10861,2.11258,42000000.0
2009-02-12 03:25:00,2.10895,2.11277,2.10811,2.11192,39000000.0
2009-02-12 03:30:00,2.11077,2.11126,2.10724,2.10798,45000000.0
2009-02-12 03:35:00,2.10857,2.11137,2.10795,2.10905,36000000.0
2009-02-12 03:40:00,2.10844,2.11252,2.10844,2.11241,44000000.0
2009-02-12 03:45:00,2.11096,2.11316,2.10867,2.11316,43000000.0
2009-02-12 03:50:00,2.11004,2.11459,2.10983,2.11459,38000000.0
2009-02-12 03:55:00,2.1144,2.11562,2.11217,2.11442,42000000.0
2009-02-12 04:00:00,2.11254,2.11537,2.11085,2.11457,42000000.0
2009-02-12 04:05:00,2.11396,2.11544,2.11038,2.11544,44000000.0
2009-02-12 04:10:00,2.11199,2.11544,2.11106,2.1149,32000000.0
2009-02-12 04:15:00,2.11342,2.11464,2.1114,2.11163,40000000.0
2009-02-12 04:20:00,2.11155,2.11529,2.11124,2.11458,35000000.0
2009-02-12 04:25:00,2.11572,2.11822,2.11197,2.11732,48000000.0
2009-02-12 04:30:00,2.11443,2.11958,2.11443,2.11512,36000000.0
2009-02-12 04:35:00,2.1141,2.11755,2.1132,2.1132,44000000.0
2009-02-12 04:40:00,2.11399,2.11604,2.11168,2.11218,40000000.0
2009-02-12 04:45:00,2.11394,2.11621,2.11287,2.11572,45000000.0
2009-02-12 04:50:00,2.113,2.11613,2.1126,2.11535,40000000.0
2009-02-12 04:55:00,2.11285,2.11472,2.11078,2.11196,43000000.0
2009-02-12 05:00:00,2.11382,2.11474,2.11083,2.11474,42000000.0
2009-02-12 05:05:00,2.111,2.11487,2.11075,2.11133,57000000.0
2009-02-12 05:10:00,2.11513,2.11617,2.11205,2.1128,39000000.0
2009-02-12 05:15:00,2.11335,2.11488,2.11124,2.11488,40000000.0
2009-02-12 05:20:00,2.1156,2.11594,2.11028,2.11263,46000000.0
2009-02-12 05:25:00,2.10928,2.11411,2.10928,2.11096,93000000.0
2009-02-12 05:30:00,2.11288,2.11474,2.11048,2.11412,56000000.0
2009-02-12 05:35:00,2.11167,2.11458,2.11043,2.11078,57000000.0
2009-02-12 05:40:00,2.11101,2.11401,2.1085,2.1124,79000000.0
2009-02-12 05:45:00,2.11082,2.11349,2.1087,2.10928,53000000.0
2009-02-12 05:50:00,2.10871,2.11209,2.10731,2.11134,89000000.0
2009-02-12 05:55:00,2.10787,2.11271,2.10787,2.11013,50000000.0
2009-02-12 06:00:00,2.11017,2.11473,2.11004,2.11348,40000000.0
2009-02-12 06:05:00,2.11124,2.1164,2.11124,2.11521,42000000.0
2009-02-12 06:10:00,2.11146,2.1156,2.11146,2.11474,44000000.0
2009-02-12 06:15:00,2.11303,2.11427,2.11157,2.11193,44000000.0
2009-02-12 06:20:00,2.11445,2.1147,2.11212,2.11394,39000000.0
2009-02-12 06:25:00,2.11228,2.11378,2.11099,2.11264,42000000.0
2009-02-12 06:30:00,2.11262,2.11275,2.11003,2.11244,46000000.0
2009-02-12 06:35:00,2.11276,2.11344,2.11071,2.11344,43000000.0
2009-02-12 06:40:00,2.11133,2.11468,2.11122,2.11467,44000000.0
2009-02-12 06:45:00,2.1145,2.11456,2.11188,2.11437,42000000.0
2009-02-12 06:50:00,2.11474,2.11504,2.11261,2.11413,31000000.0
2009-02-12 06:55:00,2.1124,2.11465,2.11189,2.11379,59000000.0
2009-02-12 07:00:00,2.11353,2.11366,2.11143,2.11143,63000000.0
2009-02-12 07:05:00,2.11129,2.11457,2.11122,2.11235,60000000.0
2009-02-12 07:10:00,2.11443,2.11461,2.11155,2.11418,81000000.0
2009-02-12 07:15:00,2.11404,2.11439,2.10986,2.11129,60000000.0
2009-02-12 07:20:00,2.11354,2.11362,2.1105,2.11334,91000000.0
2009-02-12 07:25:00,2.11066,2.11265,2.10994,2.11219,70000000.0
2009-02-12 07:30:00,2.11178,2.11286,2.11013,2.11248,92000000.0
2009-02-12 07:35:00,2.11253,2.11344,2.11001,2.11344,110000000.0
2009-02-12 07:40:00,2.11154,2.11467,2.11145,2.11401,59000000.0
2009-02-12 07:45:00,2.11218,2.11444,2.11141,2.11404,52000000.0
2009-02-12 07:50:00,2.11213,2.1146,2.11213,2.11266,78000000.0
2009-02-12 07:55:00,2.11256,2.11481,2.11244,2.11452,68000000.0
2009-02-12 08:00:00,2.11236,2.11335,2.10932,2.10983,72000000.0
2009-02-12 08:05:00,2.10983,2.11159,2.10792,2.1114,102000000.0
2009-02-12 08:10:00,2.10985,2.11177,2.1093,2.11127,75000000.0
2009-02-12 08:15:00,2.10998,2.11492,2.10929,2.11197,41000000.0
2009-02-12 08:20:00,2.11021,2.11159,2.10832,2.10969,41000000.0
2009-02-12 08:25:00,2.11005,2.11065,2.10837,2.11065,41000000.0
2009-02-12 08:30:00,2.10845,2.11031,2.10717,2.109,47000000.0
2009-02-12 08:35:00,2.10672,2.11001,2.10652,2.10788,36000000.0
2009-02-12 08:40:00,2.10846,2.11057,2.1077,2.10988,39000000.0
2009-02-12 08:45:00,2.10995,2.11051,2.10788,2.11051,44000000.0
2009-02-12 08:50:00,2.1107,2.11145,2.10875,2.11145,46000000.0
2009-02-12 08:55:00,2.10912,2.11193,2.10896,2.10978,40000000.0
2009-02-12 09:00:00,2.11114,2.11356,2.11003,2.11356,42000000.0
2009-02-12 09:05:00,2.11108,2.11338,2.10843,2.10939,44000000.0
2009-02-12 09:10:00,2.11059,2.11236,2.1088,2.10924,40000000.0
2009-02-12 09:15:00,2.10871,2.11226,2.10721,2.10721,44000000.0
2009-02-12 09:20:00,2.10863,2.11107,2.10785,2.11101,37000000.0
2009-02-12 09:25:00,2.11107,2.11163,2.10835,2.11106,41000000.0
2009-02-12 09:30:00,2.10937,2.1127,2.10769,2.10769,41000000.0
2009-02-12 09:35:00,2.10846,2.11139,2.10674,2.1078,40000000.0
2009-02-12 09:40:00,2.10714,2.11333,2.10714,2.109,46000000.0
2009-02-12 09:45:00,2.1086,2.113,2.1086,2.11251,50000000.0
2009-02-12 09:50:00,2.11307,2.11409,2.10895,2.10936,40000000.0
2009-02-12 09:55:00,2.10842,2.1135,2.108,2.10887,39000000.0
2009-02-12 10:00:00,2.10932,2.11479,2.10923,2.11021,48000000.0
2009-02-12 10:05:00,2.11431,2.11435,2.10979,2.11389,48000000.0
2009-02-12 10:10:00,2.11426,2.11437,2.10975,2.11119,41000000.0
2009-02-12 10:15:00,2.11199,2.11276,2.10784,2.1122,47000000.0
2009-02-12 10:20:00,2.11259,2.11259,2.10749,2.11126,39000000.0
2009-02-12 10:25:00,2.1112,2.11348,2.10755,2.10983,45000000.0
2009-02-12 10:30:00,2.11305,2.11428,2.10847,2.11064,51000000.0
2009-02-12 10:35:00,2.11108,2.11599,2.10938,2.11248,50000000.0
2009-02-12 10:40:00,2.11559,2.11834,2.11147,2.11671,41000000.0
2009-02-12 10:45:00,2.11755,2.11758,2.1125,2.1125,40000000.0
2009-02-12 10:50:00,2.11562,2.11657,2.11157,2.11286,39000000.0
2009-02-12 10:55:00,2.11287,2.11644,2.11121,2.11551,41000000.0
2009-02-12 11:00:00,2.1157,2.11766,2.11073,2.11748,43000000.0
2009-02-12 11:05:00,2.11501,2.11776,2.11201,2.11201,43000000.0
2009-02-12 11:10:00,2.11651,2.1177,2.11133,2.11354,46000000.0
2009-02-12 11:15:00,2.11472,2.1175,2.11206,2.11613,41000000.0
2009-02-12 11:20:00,2.11689,2.11707,2.11517,2.1163,47000000.0
2009-02-12 11:25:00,2.1168,2.11825,2.11366,2.1156,45000000.0
2009-02-12 11:30:00,2.11364,2.11768,2.11364,2.1155,42000000.0
2009-02-12 11:35:00,2.11695,2.11903,2.11556,2.11739,45000000.0
2009-02-12 11:40:00,2.11733,2.11914,2.11676,2.11703,50000000.0
2009-02-12 11:45:00,2.11708,2.11821,2.1158,2.11803,43000000.0
2009-02-12 11:50:00,2.11659,2.11758,2.11542,2.11684,46000000.0
2009-02-12 11:55:00,2.11626,2.11695,2.11445,2.11635,46000000.0
2009-02-12 12:00:00,2.11395,2.11979,2.11395,2.11979,40000000.0
2009-02-12 12:05:00,2.119,2.12397,2.1189,2.12397,38000000.0
2009-02-12 12:10:00,2.12323,2.12477,2.11992,2.12376,40000000.0
2009-02-12 12:15:00,2.123,2.12403,2.12036,2.12098,47000000.0
2009-02-12 12:20:00,2.121,2.12372,2.121,2.12296,42000000.0
2009-02-12 12:25:00,2.1219,2.12337,2.11817,2.12083,51000000.0
2009-02-12 12:30:00,2.12077,2.12358,2.11795,2.12358,46000000.0
2009-02-12 12:35:00,2.12432,2.12432,2.12036,2.12114,45000000.0
2009-02-12 12:40:00,2.12054,2.12417,2.11918,2.1212,46000000.0
2009-02-12 12:45:00,2.12187,2.12435,2.11943,2.1241,47000000.0
2009-02-12 12:50:00,2.12323,2.12686,2.12272,2.12686,44000000.0
2009-02-12 12:55:00,2.12689,2.12689,2.12536,2.12596,42000000.0
2009-02-12 13:00:00,2.12357,2.12805,2.12357,2.12602,43000000.0
2009-02-12 13:05:00,2.12588,2.12602,2.1242,2.12466,46000000.0
2009-02-12 13:10:00,2.12448,2.12579,2.12335,2.12354,47000000.0
2009-02-12 13:15:00,2.12178,2.12687,2.12178,2.12536,47000000.0
2009-02-12 13:20:00,2.12681,2.12681,2.12317,2.12317,42000000.0
2009-02-12 13:25:00,2.12409,2.12625,2.12293,2.12465,43000000.0
2009-02-12 13:30:00,2.1228,2.12674,2.1228,2.12456,43000000.0
2009-02-12 13:35:00,2.12568,2.12607,2.12343,2.12367,42000000.0
2009-02-12 13:40:00,2.12388,2.12485,2.12214,2.12415,45000000.0
2009-02-12 13:45:00,2.1213,2.12499,2.1213,2.12349,46000000.0
2009-02-12 13:50:00,2.12463,2.12511,2.12362,2.12457,45000000.0
2009-02-12 13:55:00,2.12335,2.12453,2.12202,2.12202,46000000.0
2009-02-12 14:00:00,2.1234,2.12372,2.12076,2.12184,42000000.0
2009-02-12 14:05:00,2.12165,2.12418,2.12139,2.12143,47000000.0
2009-02-12 14:10:00,2.12193,2.12509,2.12144,2.12326,51000000.0
2009-02-12 14:15:00,2.12105,2.12372,2.11993,2.1222,44000000.0
2009-02-12 14:20:00,2.12218,2.12493,2.12112,2.12474,43000000.0
2009-02-12 14:25:00,2.12477,2.12487,2.12313,2.12487,38000000.0
2009-02-12 14:30:00,2.12335,2.12435,2.1221,2.12369,46000000.0
2009-02-12 14:35:00,2.12302,2.12418,2.12101,2.12268,45000000.0
2009-02-12 14:40:00,2.12247,2.12272,2.12002,2.12092,45000000.0
2009-02-12 14:45:00,2.11826,2.12103,2.11826,2.12073,50000000.0
2009-02-12 14:50:00,2.11969,2.12129,2.11863,2.12028,42000000.0
2009-02-12 14:55:00,2.11969,2.1222,2.11969,2.12169,42000000.0
2009-02-12 15:00:00,2.11897,2.12206,2.11897,2.12119,44000000.0
2009-02-12 15:05:00,2.12009,2.12181,2.11952,2.12169,46000000.0
2009-02-12 15:10:00,2.12041,2.12288,2.11997,2.12227,47000000.0
2009-02-12 15:15:00,2.12127,2.12502,2.12127,2.12367,42000000.0
2009-02-12 15:20:00,2.12321,2.12492,2.12156,2.12156,41000000.0
2009-02-12 15:25:00,2.1219,2.12474,2.1213,2.12276,49000000.0
2009-02-12 15:30:00,2.12164,2.12391,2.11982,2.12188,46000000.0
2009-02-12 15:35:00,2.12235,2.12449,2.1209,2.12098,47000000.0
2009-02-12 15:40:00,2.12283,2.12311,2.12074,2.12154,46000000.0
2009-02-12 15:45:00,2.12074,2.12165,2.11933,2.12034,40000000.0
2009-02-12 15:50:00,2.12142,2.12376,2.12085,2.12323,48000000.0
2009-02-12 15:55:00,2.12253,2.12311,2.11983,2.11999,40000000.0
2009-02-12 16:00:00,2.12033,2.12317,2.11427,2.12291,35000000.0
2009-02-12 16:05:00,2.12391,2.12407,2.12093,2.12189,48000000.0
2009-02-12 16:10:00,2.123,2.12403,2.12152,2.12304,48000000.0
2009-02-12 16:15:00,2.122,2.12259,2.11911,2.12226,45000000.0
2009-02-12 16:20:00,2.12122,2.12334,2.11783,2.11993,51000000.0
2009-02-12 16:25:00,2.12002,2.12189,2.11867,2.12046,38000000.0
2009-02-12 16:30:00,2.1188,2.12113,2.11843,2.12022,45000000.0
2009-02-12 16:35:00,2.12032,2.12321,2.11913,2.12034,37000000.0
2009-02-12 16:40:00,2.11976,2.1227,2.11958,2.11974,45000000.0
2009-02-12 16:45:00,2.11907,2.12124,2.11757,2.11821,41000000.0
2009-02-12 16:50:00,2.1168,2.12025,2.11622,2.11939,46000000.0
2009-02-12 16:55:00,2.11862,2.12066,2.11692,2.11744,41000000.0
2009-02-12 17:00:00,2.11482,2.12081,2.11482,2.12037,42000000.0
2009-02-12 17:05:00,2.11962,2.12138,2.11695,2.11911,43000000.0
2009-02-12 17:10:00,2.11938,2.1199,2.11693,2.11802,49000000.0
2009-02-12 17:15:00,2.1163,2.11965,2.11607,2.11754,42000000.0
2009-02-12 17:20:00,2.1184,2.11946,2.11642,2.11731,45000000.0
2009-02-12 17:25:00,2.11685,2.11768,2.11533,2.11533,45000000.0
2009-02-12 17:30:00,2.11459,2.11888,2.11459,2.11825,36000000.0
2009-02-12 17:35:00,2.11703,2.11856,2.11578,2.1176,43000000.0
2009-02-12 17:40:00,2.11846,2.12024,2.11723,2.11994,38000000.0
2009-02-12 17:45:00,2.11932,2.11981,2.11662,2.11666,54000000.0
2009-02-12 17:50:00,2.11718,2.1198,2.11599,2.11839,45000000.0
2009-02-12 17:55:00,2.11919,2.12113,2.11698,2.11973,43000000.0
2009-02-12 18:00:00,2.12024,2.12272,2.11822,2.12218,42000000.0
2009-02-12 18:05:00,2.12256,2.12305,2.12009,2.12027,42000000.0
2009-02-12 18:10:00,2.12023,2.12184,2.11876,2.12038,43000000.0
2009-02-12 18:15:00,2.11983,2.12754,2.11936,2.12517,42000000.0
2009-02-12 18:20:00,2.12552,2.12966,2.12363,2.1238,44000000.0
2009-02-12 18:25:00,2.12365,2.12856,2.12359,2.12807,47000000.0
2009-02-12 18:30:00,2.12758,2.13138,2.12645,2.12885,44000000.0
2009-02-12 18:35:00,2.12893,2.13053,2.12769,2.12892,42000000.0
2009-02-12 18:40:00,2.12985,2.12985,2.12633,2.12693,45000000.0
2009-02-12 18:45:00,2.12533,2.12878,2.1251,2.12634,43000000.0
2009-02-12 18:50:00,2.12596,2.12719,2.12458,2.12584,45000000.0
2009-02-12 18:55:00,2.12599,2.12647,2.12394,2.12397,41000000.0
2009-02-12 19:00:00,2.12401,2.12625,2.12325,2.12597,47000000.0
2009-02-12 19:05:00,2.1255,2.12717,2.1249,2.12504,46000000.0
2009-02-12 19:10:00,2.12471,2.12505,2.1227,2.12291,47000000.0
2009-02-12 19:15:00,2.12414,2.12465,2.12164,2.12413,47000000.0
2009-02-12 19:20:00,2.12315,2.12402,2.11983,2.12053,50000000.0
2009-02-12 19:25:00,2.12461,2.12626,2.12094,2.12411,45000000.0
2009-02-12 19:30:00,2.12656,2.12656,2.12195,2.12422,44000000.0
2009-02-12 19:35:00,2.12336,2.1248,2.1203,2.12098,46000000.0
2009-02-12 19:40:00,2.12098,2.12535,2.12022,2.12395,47000000.0
2009-02-12 19:45:00,2.12439,2.12439,2.11971,2.12027,46000000.0
2009-02-12 19:50:00,2.12302,2.12388,2.11895,2.11895,36000000.0
2009-02-12 19:55:00,2.12178,2.1237,2.11924,2.12347,41000000.0
2009-02-12 20:00:00,2.12193,2.12338,2.11846,2.12338,40000000.0
2009-02-12 20:05:00,2.11988,2.12465,2.11988,2.12399,42000000.0
2009-02-12 20:10:00,2.1215,2.12546,2.11962,2.12053,39000000.0
2009-02-12 20:15:00,2.12148,2.12599,2.11949,2.12018,44000000.0
2009-02-12 20:20:00,2.11958,2.1273,2.11916,2.12256,45000000.0
2009-02-12 20:25:00,2.12297,2.12828,2.12277,2.12828,45000000.0
2009-02-12 20:30:00,2.12589,2.12855,2.12423,2.12828,42000000.0
2009-02-12 20:35:00,2.12411,2.12914,2.12411,2.12451,40000000.0
2009-02-12 20:40:00,2.12882,2.12933,2.12509,2.12519,40000000.0
2009-02-12 20:45:00,2.12931,2.1299,2.12542,2.1299,44000000.0
2009-02-12 20:50:00,2.13059,2.13099,2.12668,2.12717,46000000.0
2009-02-12 20:55:00,2.12679,2.12702,2.12621,2.12643,42000000.0
2009-02-12 21:00:00,2.12676,2.12676,2.12493,2.1254,44000000.0
2009-02-12 21:05:00,2.12524,2.12718,2.12524,2.12593,42000000.0
2009-02-12 21:10:00,2.12554,2.12678,2.12554,2.12629,46000000.0
2009-02-12 21:15:00,2.12791,2.13071,2.12613,2.12966,49000000.0
2009-02-12 21:20:00,2.12585,2.1301,2.12532,2.12532,47000000.0
2009-02-12 21:25:00,2.12916,2.12916,2.12424,2.12525,52000000.0
2009-02-12 21:30:00,2.12498,2.12888,2.12461,2.12769,48000000.0
2009-02-12 21:35:00,2.12505,2.12718,2.12323,2.12628,48000000.0
2009-02-12 21:40:00,2.12334,2.12685,2.12261,2.12674,45000000.0
2009-02-12 21:45:00,2.12398,2.12614,2.12028,2.1236,43000000.0
2009-02-12 21:50:00,2.12466,2.12654,2.12008,2.1204,38000000.0
2009-02-12 21:55:00,2.12202,2.12622,2.12114,2.12179,40000000.0
2009-02-12 22:00:00,2.12222,2.12427,2.12053,2.12343,44000000.0
2009-02-12 22:05:00,2.12292,2.12579,2.12125,2.12579,36000000.0
2009-02-12 22:10:00,2.12525,2.12705,2.124,2.1264,40000000.0
2009-02-12 22:15:00,2.12558,2.12821,2.12438,2.12568,40000000.0
2009-02-12 22:20:00,2.12657,2.12825,2.12325,2.1274,42000000.0
2009-02-12 22:25:00,2.12805,2.12898,2.12254,2.12581,42000000.0
2009-02-12 22:30:00,2.12533,2.1274,2.11789,2.11789,39000000.0
2009-02-12 22:35:00,2.11657,2.12101,2.11638,2.11883,43000000.0
2009-02-12 22:40:00,2.1179,2.12208,2.11676,2.12061,48000000.0
2009-02-12 22:45:00,2.11953,2.12148,2.117,2.1203,47000000.0
2009-02-12 22:50:00,2.11803,2.12051,2.1166,2.11772,47000000.0
2009-02-12 22:55:00,2.11834,2.11994,2.11479,2.11701,53000000.0
2009-02-12 23:00:00,2.1163,2.12041,2.11529,2.11653,44000000.0
2009-02-12 23:05:00,2.11523,2.11886,2.11523,2.11755,43000000.0
2009-02-12 23:10:00,2.11863,2.11921,2.11648,2.11876,43000000.0
2009-02-12 23:15:00,2.11713,2.12378,2.1164,2.12134,42000000.0
2009-02-12 23:20:00,2.11964,2.12217,2.11882,2.12116,40000000.0
2009-02-12 23:25:00,2.1187,2.12126,2.11842,2.1188,43000000.0
2009-02-12 23:30:00,2.11827,2.12096,2.1181,2.12039,43000000.0
2009-02-12 23:35:00,2.11882,2.11962,2.11714,2.1194,37000000.0
2009-02-12 23:40:00,2.11851,2.12152,2.11835,2.11969,40000000.0
2009-02-12 23:45:00,2.12078,2.12195,2.1193,2.11993,46000000.0
2009-02-12 23:50:00,2.11924,2.12116,2.11893,2.12081,50000000.0
2009-02-12 23:55:00,2.12113,2.12113,2.1183,2.12004,45000000.0
2009-02-13 00:00:00,2.11801,2.11801,2.11487,2.11677,47000000.0
2009-02-13 00:05:00,2.1148,2.1165,2.11339,2.1165,40000000.0
2009-02-13 00:10:00,2.11653,2.12376,2.11625,2.12258,47000000.0
2009-02-13 00:15:00,2.12334,2.12334,2.11925,2.12022,44000000.0
2009-02-13 00:20:00,2.12041,2.12424,2.11901,2.12306,52000000.0
2009-02-13 00:25:00,2.12128,2.12316,2.12073,2.12113,35000000.0
2009-02-13 00:30:00,2.12372,2.12579,2.12219,2.1224,40000000.0
2009-02-13 00:35:00,2.12206,2.12459,2.12123,2.12379,45000000.0
2009-02-13 00:40:00,2.12168,2.12421,2.12139,2.1231,47000000.0
2009-02-13 00:45:00,2.13681,2.13681,2.12033,2.12223,56000000.0
2009-02-13 00:50:00,2.12112,2.12256,2.11995,2.12245,44000000.0
2009-02-13 00:55:00,2.12222,2.1239,2.1205,2.1239,97000000.0
2009-02-13 01:00:00,2.13623,2.13623,2.12129,2.12129,66000000.0
2009-02-13 01:05:00,2.12083,2.1232,2.11824,2.12011,46000000.0
2009-02-13 01:10:00,2.11891,2.121,2.11784,2.1201,42000000.0
2009-02-13 01:15:00,2.13232,2.13232,2.11828,2.11828,44000000.0
2009-02-13 01:20:00,2.12032,2.121,2.11734,2.121,45000000.0
2009-02-13 01:25:00,2.11884,2.1212,2.11884,2.12101,62000000.0
2009-02-13 01:30:00,2.13264,2.13264,2.11797,2.12003,79000000.0
2009-02-13 01:35:00,2.11726,2.12135,2.11689,2.12135,48000000.0
2009-02-13 01:40:00,2.11959,2.12094,2.11753,2.12094,43000000.0
2009-02-13 01:45:00,2.13196,2.13196,2.11956,2.12273,45000000.0
2009-02-13 01:50:00,2.12061,2.12346,2.12061,2.12332,43000000.0
2009-02-13 01:55:00,2.12123,2.12373,2.12037,2.12373,36000000.0
2009-02-13 02:00:00,2.12096,2.12557,2.12096,2.12308,37000000.0
2009-02-13 02:05:00,2.12472,2.12525,2.12194,2.12324,44000000.0
2009-02-13 02:10:00,2.12192,2.13563,2.12161,2.13563,42000000.0
2009-02-13 02:15:00,2.12275,2.12426,2.12105,2.12172,42000000.0
2009-02-13 02:20:00,2.12198,2.12376,2.12086,2.12296,45000000.0
2009-02-13 02:25:00,2.12154,2.1236,2.12039,2.1236,50000000.0
2009-02-13 02:30:00,2.12427,2.12427,2.12114,2.12349,45000000.0
2009-02-13 02:35:00,2.12219,2.12437,2.1217,2.12195,29000000.0
2009-02-13 02:40:00,2.12246,2.12503,2.12199,2.12417,47000000.0
2009-02-13 02:45:00,2.13407,2.13407,2.12343,2.12625,41000000.0
2009-02-13 02:50:00,2.12368,2.12663,2.12262,2.12262,52000000.0
2009-02-13 02:55:00,2.12437,2.12509,2.1225,2.12451,43000000.0
2009-02-13 03:00:00,2.13281,2.13281,2.12281,2.12429,37000000.0
2009-02-13 03:05:00,2.12373,2.12608,2.12371,2.12583,37000000.0
2009-02-13 03:10:00,2.12417,2.12655,2.1235,2.12652,47000000.0
2009-02-13 03:15:00,2.13697,2.13697,2.12315,2.12533,43000000.0
2009-02-13 03:20:00,2.12321,2.12458,2.12222,2.12266,41000000.0
2009-02-13 03:25:00,2.12254,2.12299,2.12221,2.12284,39000000.0
2009-02-13 03:30:00,2.12619,2.12619,2.12224,2.12315,45000000.0
2009-02-13 03:35:00,2.12302,2.12328,2.12243,2.12246,38000000.0
2009-02-13 03:40:00,2.12255,2.12267,2.1213,2.12171,44000000.0
2009-02-13 03:45:00,2.13201,2.13201,2.12163,2.12235,43000000.0
2009-02-13 03:50:00,2.12242,2.12278,2.12197,2.12197,35000000.0
2009-02-13 03:55:00,2.12211,2.12224,2.12079,2.12201,44000000.0
2009-02-13 04:00:00,2.13505,2.13505,2.12063,2.1211,42000000.0
2009-02-13 04:05:00,2.12117,2.12276,2.12083,2.12276,44000000.0
2009-02-13 04:10:00,2.12284,2.12304,2.12211,2.12293,42000000.0
2009-02-13 04:15:00,2.13363,2.13363,2.12276,2.12283,40000000.0
2009-02-13 04:20:00,2.12295,2.12426,2.12268,2.12426,36000000.0
2009-02-13 04:25:00,2.12407,2.12432,2.12179,2.12179,48000000.0
2009-02-13 04:30:00,2.12491,2.12491,2.12142,2.12214,35000000.0
2009-02-13 04:35:00,2.12223,2.12278,2.1221,2.12258,31000000.0
2009-02-13 04:40:00,2.12273,2.12356,2.12255,2.12356,35000000.0
2009-02-13 04:45:00,2.13371,2.13371,2.1227,2.12291,41000000.0
2009-02-13 04:50:00,2.12303,2.12364,2.12287,2.12325,32000000.0
2009-02-13 04:55:00,2.12311,2.1232,2.12233,2.12266,43000000.0
2009-02-13 05:00:00,2.13284,2.13284,2.12251,2.12291,42000000.0
2009-02-13 05:05:00,2.12296,2.12539,2.12296,2.12492,57000000.0
2009-02-13 05:10:00,2.12547,2.12741,2.12547,2.1274,39000000.0
2009-02-13 05:15:00,2.13749,2.13749,2.12502,2.12518,41000000.0
2009-02-13 05:20:00,2.12531,2.1266,2.12476,2.1266,46000000.0
2009-02-13 05:25:00,2.12639,2.12639,2.12488,2.12539,92000000.0
2009-02-13 05:30:00,2.14089,2.14089,2.12588,2.12701,61000000.0
2009-02-13 05:35:00,2.127,2.12735,2.12577,2.12608,57000000.0
2009-02-13 05:40:00,2.12585,2.12706,2.12512,2.12693,79000000.0
2009-02-13 05:45:00,2.14217,2.14217,2.12686,2.12743,54000000.0
2009-02-13 05:50:00,2.12757,2.12834,2.12735,2.12814,86000000.0
2009-02-13 05:55:00,2.12816,2.12882,2.12798,2.12839,47000000.0
2009-02-13 06:00:00,2.14293,2.14293,2.12611,2.12621,49000000.0
2009-02-13 06:05:00,2.12636,2.12714,2.12622,2.12695,40000000.0
2009-02-13 06:10:00,2.12666,2.12668,2.12595,2.12607,41000000.0
2009-02-13 06:15:00,2.13026,2.13629,2.1262,2.12689,44000000.0
2009-02-13 06:20:00,2.12708,2.12814,2.12698,2.12753,39000000.0
2009-02-13 06:25:00,2.12723,2.12736,2.12545,2.12629,49000000.0
2009-02-13 06:30:00,2.14022,2.14022,2.12554,2.12563,46000000.0
2009-02-13 06:35:00,2.12585,2.12658,2.1256,2.12595,40000000.0
2009-02-13 06:40:00,2.12579,2.1259,2.12467,2.12467,40000000.0
2009-02-13 06:45:00,2.12868,2.13454,2.12527,2.12602,47000000.0
2009-02-13 06:50:00,2.1259,2.12662,2.1259,2.12622,40000000.0
2009-02-13 06:55:00,2.12641,2.12725,2.12589,2.12649,67000000.0
2009-02-13 07:00:00,2.14177,2.14177,2.12581,2.1269,63000000.0
2009-02-13 07:05:00,2.12705,2.12792,2.1267,2.12768,59000000.0
2009-02-13 07:10:00,2.12751,2.12751,2.12635,2.12713,81000000.0
2009-02-13 07:15:00,2.14311,2.14311,2.12524,2.12524,59000000.0
2009-02-13 07:20:00,2.12498,2.12598,2.12498,2.12598,91000000.0
2009-02-13 07:25:00,2.12594,2.12612,2.12542,2.1256,70000000.0
2009-02-13 07:30:00,2.14151,2.14151,2.12526,2.12546,92000000.0
2009-02-13 07:35:00,2.12548,2.12704,2.1252,2.12663,110000000.0
2009-02-13 07:40:00,2.1269,2.12694,2.12506,2.12519,65000000.0
2009-02-13 07:45:00,2.12826,2.12826,2.12399,2.12422,40000000.0
2009-02-13 07:50:00,2.12379,2.12455,2.12303,2.12367,78000000.0
2009-02-13 07:55:00,2.12328,2.12328,2.12046,2.12057,78000000.0
2009-02-13 08:00:00,2.1235,2.1235,2.11995,2.12232,72000000.0
2009-02-13 08:05:00,2.12238,2.12257,2.12188,2.12207,102000000.0
2009-02-13 08:10:00,2.12204,2.12382,2.12172,2.1224,76000000.0
2009-02-13 08:15:00,2.12576,2.12576,2.1218,2.12325,41000000.0
2009-02-13 08:20:00,2.12314,2.12314,2.12149,2.12272,41000000.0
2009-02-13 08:25:00,2.12302,2.12351,2.12158,2.1218,41000000.0
2009-02-13 08:30:00,2.12494,2.12494,2.11967,2.12071,47000000.0
2009-02-13 08:35:00,2.12026,2.12134,2.11984,2.12121,36000000.0
2009-02-13 08:40:00,2.12101,2.12153,2.12052,2.12078,39000000.0
2009-02-13 08:45:00,2.12094,2.12347,2.12094,2.12216,44000000.0
2009-02-13 08:50:00,2.12244,2.12255,2.12038,2.12098,46000000.0
2009-02-13 08:55:00,2.12131,2.12323,2.12131,2.12323,40000000.0
2009-02-13 09:00:00,2.12432,2.12514,2.11906,2.12012,42000000.0
2009-02-13 09:05:00,2.12025,2.12246,2.12025,2.12103,44000000.0
2009-02-13 09:10:00,2.12094,2.12142,2.11802,2.11952,40000000.0
2009-02-13 09:15:00,2.12232,2.12232,2.11945,2.12006,44000000.0
2009-02-13 09:20:00,2.12016,2.12291,2.11954,2.12268,37000000.0
2009-02-13 09:25:00,2.12217,2.12864,2.12191,2.12424,41000000.0
2009-02-13 09:30:00,2.12701,2.12978,2.12444,2.12663,41000000.0
2009-02-13 09:35:00,2.13026,2.13026,2.12398,2.12769,40000000.0
2009-02-13 09:40:00,2.12861,2.13214,2.12576,2.12577,46000000.0
2009-02-13 09:45:00,2.12932,2.1303,2.1236,2.12417,50000000.0
2009-02-13 09:50:00,2.12838,2.12838,2.12143,2.1262,40000000.0
2009-02-13 09:55:00,2.12436,2.13109,2.12436,2.12939,39000000.0
2009-02-13 10:00:00,2.1294,2.12983,2.12185,2.12185,48000000.0
2009-02-13 10:05:00,2.1246,2.1269,2.12184,2.12264,48000000.0
2009-02-13 10:10:00,2.12631,2.12631,2.12034,2.12034,41000000.0
2009-02-13 10:15:00,2.12333,2.12502,2.11999,2.1235,47000000.0
2009-02-13 10:20:00,2.12423,2.12441,2.12156,2.1222,39000000.0
2009-02-13 10:25:00,2.12273,2.12556,2.12187,2.12187,45000000.0
2009-02-13 10:30:00,2.12279,2.12349,2.12104,2.12288,51000000.0
2009-02-13 10:35:00,2.12251,2.12365,2.12132,2.12172,50000000.0
2009-02-13 10:40:00,2.12158,2.12339,2.12133,2.12173,41000000.0
2009-02-13 10:45:00,2.1226,2.12283,2.11909,2.11932,40000000.0
2009-02-13 10:50:00,2.11997,2.12128,2.11846,2.11871,39000000.0
2009-02-13 10:55:00,2.11923,2.12028,2.11753,2.11887,41000000.0
2009-02-13 11:00:00,2.1195,2.12128,2.11884,2.11999,43000000.0
2009-02-13 11:05:00,2.12012,2.12109,2.11945,2.12053,43000000.0
2009-02-13 11:10:00,2.12047,2.12077,2.11784,2.11807,46000000.0
2009-02-13 11:15:00,2.11886,2.1199,2.11834,2.11839,41000000.0
2009-02-13 11:20:00,2.11955,2.12092,2.11819,2.12043,47000000.0
2009-02-13 11:25:00,2.12086,2.12138,2.11939,2.12138,45000000.0
2009-02-13 11:30:00,2.12151,2.1219,2.11938,2.12021,42000000.0
2009-02-13 11:35:00,2.12003,2.1203,2.11827,2.1186,45000000.0
2009-02-13 11:40:00,2.11811,2.11959,2.11693,2.11886,50000000.0
2009-02-13 11:45:00,2.11882,2.12042,2.11781,2.11863,43000000.0
2009-02-13 11:50:00,2.11837,2.1202,2.11827,2.11843,46000000.0
2009-02-13 11:55:00,2.11845,2.11972,2.11823,2.11833,46000000.0
2009-02-13 12:00:00,2.11902,2.11974,2.11748,2.1178,40000000.0
2009-02-13 12:05:00,2.11794,2.11794,2.11525,2.11527,38000000.0
2009-02-13 12:10:00,2.11563,2.11823,2.11563,2.11787,40000000.0
2009-02-13 12:15:00,2.1176,2.12002,2.11746,2.11826,47000000.0
2009-02-13 12:20:00,2.11903,2.11903,2.1172,2.119,42000000.0
2009-02-13 12:25:00,2.11813,2.12043,2.11813,2.12043,51000000.0
2009-02-13 12:30:00,2.11944,2.12076,2.11842,2.11842,46000000.0
2009-02-13 12:35:00,2.11784,2.11913,2.11732,2.11912,45000000.0
2009-02-13 12:40:00,2.11911,2.11936,2.11766,2.11853,46000000.0
2009-02-13 12:45:00,2.11919,2.1202,2.11816,2.11999,47000000.0
2009-02-13 12:50:00,2.12002,2.121,2.11914,2.1195,44000000.0
2009-02-13 12:55:00,2.12072,2.12111,2.11934,2.12091,42000000.0
2009-02-13 13:00:00,2.12091,2.12098,2.11817,2.11894,43000000.0
2009-02-13 13:05:00,2.11966,2.12054,2.11766,2.11973,46000000.0
2009-02-13 13:10:00,2.11957,2.11984,2.11645,2.11694,47000000.0
2009-02-13 13:15:00,2.11633,2.11813,2.11593,2.11696,47000000.0
2009-02-13 13:20:00,2.11648,2.1179,2.11572,2.11585,42000000.0
2009-02-13 13:25:00,2.11647,2.11671,2.11433,2.11512,43000000.0
2009-02-13 13:30:00,2.11489,2.11635,2.11462,2.11557,43000000.0
2009-02-13 13:35:00,2.11441,2.11713,2.11441,2.11623,42000000.0
2009-02-13 13:40:00,2.11694,2.11768,2.11515,2.11617,45000000.0
2009-02-13 13:45:00,2.11608,2.11809,2.11543,2.11684,46000000.0
2009-02-13 13:50:00,2.11817,2.1188,2.11649,2.11839,45000000.0
2009-02-13 13:55:00,2.11906,2.1192,2.11617,2.11689,46000000.0
2009-02-13 14:00:00,2.11618,2.11971,2.11618,2.11681,42000000.0
2009-02-13 14:05:00,2.11602,2.11784,2.11602,2.11784,47000000.0
2009-02-13 14:10:00,2.11735,2.11767,2.11453,2.11453,51000000.0
2009-02-13 14:15:00,2.11548,2.11574,2.11305,2.11364,44000000.0
2009-02-13 14:20:00,2.11274,2.11428,2.11249,2.11321,43000000.0
2009-02-13 14:25:00,2.11325,2.11468,2.11315,2.11468,38000000.0
2009-02-13 14:30:00,2.11438,2.11481,2.11333,2.11415,46000000.0
2009-02-13 14:35:00,2.11254,2.11452,2.11224,2.11429,45000000.0
2009-02-13 14:40:00,2.11358,2.11425,2.11253,2.11425,45000000.0
2009-02-13 14:45:00,2.11424,2.11431,2.11156,2.11281,50000000.0
2009-02-13 14:50:00,2.11325,2.11373,2.11138,2.11258,42000000.0
2009-02-13 14:55:00,2.11156,2.1124,2.11064,2.11125,42000000.0
2009-02-13 15:00:00,2.11206,2.11282,2.1109,2.11261,44000000.0
2009-02-13 15:05:00,2.11168,2.11258,2.11089,2.11089,46000000.0
2009-02-13 15:10:00,2.11118,2.11205,2.10979,2.10979,47000000.0
2009-02-13 15:15:00,2.11021,2.11168,2.10986,2.11095,42000000.0
2009-02-13 15:20:00,2.11114,2.11421,2.11114,2.11291,41000000.0
2009-02-13 15:25:00,2.11353,2.11388,2.11181,2.11362,49000000.0
2009-02-13 15:30:00,2.1127,2.11471,2.11249,2.11436,46000000.0
2009-02-13 15:35:00,2.11504,2.11507,2.11297,2.11414,47000000.0
2009-02-13 15:40:00,2.11513,2.11633,2.11356,2.11491,46000000.0
2009-02-13 15:45:00,2.11401,2.11414,2.11191,2.11351,40000000.0
2009-02-13 15:50:00,2.11245,2.11514,2.11182,2.11514,48000000.0
2009-02-13 15:55:00,2.11376,2.11636,2.11376,2.11423,40000000.0
2009-02-13 16:00:00,2.11395,2.11729,2.11313,2.11313,35000000.0
2009-02-13 16:05:00,2.11285,2.11583,2.11285,2.11458,48000000.0
2009-02-13 16:10:00,2.11462,2.11519,2.11304,2.11445,48000000.0
2009-02-13 16:15:00,2.11459,2.1171,2.11441,2.11606,45000000.0
2009-02-13 16:20:00,2.11602,2.11647,2.11397,2.11626,51000000.0
2009-02-13 16:25:00,2.11528,2.11613,2.11443,2.11488,38000000.0
2009-02-13 16:30:00,2.11549,2.1169,2.11368,2.11491,45000000.0
2009-02-13 16:35:00,2.11492,2.11668,2.11343,2.11569,37000000.0
2009-02-13 16:40:00,2.1157,2.11955,2.11522,2.11818,45000000.0
2009-02-13 16:45:00,2.11859,2.11871,2.11657,2.1171,41000000.0
2009-02-13 16:50:00,2.11582,2.11676,2.11492,2.11633,46000000.0
2009-02-13 16:55:00,2.11479,2.11848,2.11479,2.11655,41000000.0
2009-02-13 17:00:00,2.11564,2.1177,2.11488,2.11523,42000000.0
2009-02-13 17:05:00,2.11657,2.1178,2.11549,2.11693,43000000.0
2009-02-13 17:10:00,2.11714,2.11804,2.11559,2.1174,49000000.0
2009-02-13 17:15:00,2.11662,2.11845,2.11612,2.11803,42000000.0
2009-02-13 17:20:00,2.11783,2.1203,2.11781,2.1203,45000000.0
2009-02-13 17:25:00,2.11991,2.12016,2.11736,2.11922,45000000.0
2009-02-13 17:30:00,2.11812,2.11964,2.11631,2.11769,36000000.0
2009-02-13 17:35:00,2.1171,2.12007,2.11702,2.12007,43000000.0
2009-02-13 17:40:00,2.12043,2.12057,2.1172,2.11721,38000000.0
2009-02-13 17:45:00,2.11801,2.12022,2.11605,2.11856,54000000.0
2009-02-13 17:50:00,2.11913,2.12129,2.1171,2.11974,45000000.0
2009-02-13 17:55:00,2.12052,2.12219,2.11945,2.12014,43000000.0
2009-02-13 18:00:00,2.11992,2.12171,2.11898,2.12121,42000000.0
2009-02-13 18:05:00,2.12013,2.12348,2.12011,2.12236,42000000.0
2009-02-13 18:10:00,2.12165,2.12282,2.11849,2.11986,43000000.0
2009-02-13 18:15:00,2.11886,2.11968,2.11806,2.11932,42000000.0
2009-02-13 18:20:00,2.11824,2.1186,2.11461,2.1174,44000000.0
2009-02-13 18:25:00,2.11822,2.11822,2.11478,2.11479,47000000.0
2009-02-13 18:30:00,2.11517,2.11695,2.1142,2.11542,44000000.0
2009-02-13 18:35:00,2.11718,2.11718,2.11482,2.1166,42000000.0
2009-02-13 18:40:00,2.11737,2.11737,2.11535,2.11587,45000000.0
2009-02-13 18:45:00,2.11646,2.11795,2.11592,2.11651,43000000.0
2009-02-13 18:50:00,2.11704,2.11938,2.11675,2.11826,45000000.0
2009-02-13 18:55:00,2.11744,2.11952,2.11671,2.11671,41000000.0
2009-02-13 19:00:00,2.11696,2.11913,2.11663,2.11838,47000000.0
2009-02-13 19:05:00,2.11917,2.11947,2.11779,2.1182,46000000.0
2009-02-13 19:10:00,2.11909,2.12126,2.11891,2.12055,47000000.0
2009-02-13 19:15:00,2.12126,2.12203,2.11969,2.12105,47000000.0
2009-02-13 19:20:00,2.1204,2.12267,2.1204,2.12247,50000000.0
2009-02-13 19:25:00,2.1221,2.12353,2.12084,2.12353,45000000.0
2009-02-13 19:30:00,2.12384,2.12478,2.12074,2.12244,44000000.0
2009-02-13 19:35:00,2.12156,2.12426,2.12075,2.12075,46000000.0
2009-02-13 19:40:00,2.12174,2.12363,2.11792,2.11805,47000000.0
2009-02-13 19:45:00,2.11886,2.11886,2.11378,2.11862,46000000.0
2009-02-13 19:50:00,2.11783,2.11783,2.11271,2.11274,36000000.0
2009-02-13 19:55:00,2.11547,2.11823,2.11187,2.11187,41000000.0
2009-02-13 20:00:00,2.11546,2.11937,2.11134,2.11937,40000000.0
2009-02-13 20:05:00,2.11742,2.11879,2.115,2.11532,42000000.0
2009-02-13 20:10:00,2.11655,2.11885,2.11396,2.11529,39000000.0
2009-02-13 20:15:00,2.11722,2.12275,2.1159,2.12213,44000000.0
2009-02-13 20:20:00,2.11967,2.12141,2.11742,2.12098,45000000.0
2009-02-13 20:25:00,2.12176,2.12327,2.11709,2.11948,45000000.0
2009-02-13 20:30:00,2.11731,2.11936,2.11392,2.11491,42000000.0
2009-02-13 20:35:00,2.11381,2.11787,2.11381,2.11436,40000000.0
2009-02-13 20:40:00,2.11507,2.11841,2.11354,2.11484,40000000.0
2009-02-13 20:45:00,2.11971,2.11982,2.11408,2.1198,45000000.0
2009-02-13 20:50:00,2.11588,2.11937,2.11451,2.11521,46000000.0
2009-02-13 20:55:00,2.11558,2.11835,2.11457,2.11487,42000000.0
2009-02-13 21:00:00,2.11897,2.12028,2.11618,2.1188,44000000.0
2009-02-13 21:05:00,2.11503,2.11846,2.11245,2.11319,42000000.0
2009-02-13 21:10:00,2.11703,2.11787,2.11251,2.11251,46000000.0
2009-02-13 21:15:00,2.11562,2.11562,2.11055,2.11152,49000000.0
2009-02-13 21:20:00,2.1155,2.11665,2.111,2.11659,47000000.0
2009-02-13 21:25:00,2.11577,2.1167,2.11296,2.11388,52000000.0
2009-02-13 21:30:00,2.11701,2.11701,2.11312,2.11695,44000000.0
2009-02-13 21:35:00,2.11329,2.11731,2.11279,2.11356,48000000.0
2009-02-13 21:40:00,2.11287,2.11788,2.11287,2.11788,45000000.0
2009-02-13 21:45:00,2.1165,2.11817,2.114,2.114,40000000.0
2009-02-13 21:50:00,2.11424,2.11743,2.11335,2.11541,42000000.0
2009-02-13 21:55:00,2.1151,2.11863,2.11443,2.11863,40000000.0
2009-02-13 22:00:00,2.12013,2.12017,2.11533,2.11682,44000000.0
2009-02-13 22:05:00,2.11594,2.11957,2.11448,2.11794,41000000.0
2009-02-13 22:10:00,2.11871,2.11962,2.11415,2.11825,40000000.0
2009-02-13 22:15:00,2.12039,2.12039,2.11504,2.12001,40000000.0
2009-02-13 22:20:00,2.11906,2.11906,2.11525,2.11575,42000000.0
2009-02-13 22:25:00,2.11556,2.1169,2.11504,2.11669,42000000.0
2009-02-13 22:30:00,2.11901,2.11901,2.11612,2.11709,43000000.0
2009-02-13 22:35:00,2.11639,2.11865,2.11567,2.11863,40000000.0
2009-02-13 22:40:00,2.11808,2.11813,2.11715,2.11755,48000000.0
2009-02-13 22:45:00,2.122,2.122,2.11712,2.11865,47000000.0
2009-02-13 22:50:00,2.11816,2.11917,2.1176,2.11848,47000000.0
2009-02-13 22:55:00,2.11905,2.11927,2.11817,2.11854,53000000.0
2009-02-13 23:00:00,2.12052,2.12052,2.11655,2.11738,44000000.0
2009-02-13 23:05:00,2.11681,2.12257,2.11543,2.12249,40000000.0
2009-02-13 23:10:00,2.12172,2.12265,2.11995,2.12065,43000000.0
2009-02-13 23:15:00,2.11956,2.12043,2.1188,2.11928,42000000.0
2009-02-13 23:20:00,2.11915,2.12072,2.11905,2.1207,32000000.0
2009-02-13 23:25:00,2.11982,2.12078,2.11963,2.12039,43000000.0
2009-02-13 23:30:00,2.11909,2.12139,2.11909,2.12139,43000000.0
2009-02-13 23:35:00,2.12146,2.12146,2.11975,2.12069,37000000.0
2009-02-13 23:40:00,2.11956,2.12039,2.11929,2.12002,40000000.0
2009-02-13 23:45:00,2.11888,2.12046,2.11871,2.11941,46000000.0
2009-02-13 23:50:00,2.11789,2.12012,2.1163,2.12012,50000000.0
2009-02-13 23:55:00,2.12055,2.1214,2.12025,2.1211,45000000.0
2009-02-16 00:00:00,2.10597,2.10597,2.10191,2.10263,47000000.0
2009-02-16 00:05:00,2.10205,2.10878,2.10205,2.10615,40000000.0
2009-02-16 00:10:00,2.10598,2.1067,2.10429,2.10653,47000000.0
2009-02-16 00:15:00,2.10906,2.10906,2.10543,2.10731,44000000.0
2009-02-16 00:20:00,2.1071,2.11116,2.1071,2.1111,42000000.0
2009-02-16 00:25:00,2.11035,2.111,2.10981,2.11033,42000000.0
2009-02-16 00:30:00,2.11177,2.11177,2.10184,2.1073,40000000.0
2009-02-16 00:35:00,2.10631,2.10756,2.10226,2.10335,45000000.0
2009-02-16 00:40:00,2.10238,2.10322,2.10179,2.10257,48000000.0
2009-02-16 00:45:00,2.10556,2.10836,2.10263,2.10786,56000000.0
2009-02-16 00:50:00,2.10836,2.10922,2.10821,2.10852,35000000.0
2009-02-16 00:55:00,2.10396,2.1047,2.10347,2.10419,97000000.0
2009-02-16 01:00:00,2.10266,2.1055,2.10266,2.10359,66000000.0
2009-02-16 01:05:00,2.10289,2.10539,2.10134,2.10528,46000000.0
2009-02-16 01:10:00,2.10453,2.10507,2.10214,2.10383,43000000.0
2009-02-16 01:15:00,2.10273,2.10438,2.10273,2.10423,44000000.0
2009-02-16 01:20:00,2.10363,2.10611,2.10346,2.10562,45000000.0
2009-02-16 01:25:00,2.10535,2.10682,2.10496,2.10682,62000000.0
2009-02-16 01:30:00,2.10603,2.10674,2.10544,2.10614,79000000.0
2009-02-16 01:35:00,2.10644,2.10804,2.10644,2.10714,48000000.0
2009-02-16 01:40:00,2.10707,2.1078,2.10655,2.10755,43000000.0
2009-02-16 01:45:00,2.10728,2.10936,2.10728,2.10818,45000000.0
2009-02-16 01:50:00,2.1076,2.10898,2.10696,2.10803,43000000.0
2009-02-16 01:55:00,2.10746,2.10908,2.10746,2.10882,36000000.0
2009-02-16 02:00:00,2.10846,2.10871,2.1069,2.1074,36000000.0
2009-02-16 02:05:00,2.10738,2.10778,2.10615,2.10751,43000000.0
2009-02-16 02:10:00,2.10737,2.10915,2.10737,2.10915,45000000.0
2009-02-16 02:15:00,2.10841,2.11113,2.10841,2.11113,43000000.0
2009-02-16 02:20:00,2.1111,2.11161,2.10997,2.10997,48000000.0
2009-02-16 02:25:00,2.11064,2.11069,2.10783,2.1088,79000000.0
2009-02-16 02:30:00,2.10834,2.10851,2.1068,2.1078,62000000.0
2009-02-16 02:35:00,2.10695,2.10943,2.10695,2.10898,45000000.0
2009-02-16 02:40:00,2.10841,2.10921,2.106,2.10676,44000000.0
2009-02-16 02:45:00,2.1063,2.1073,2.10576,2.10713,32000000.0
2009-02-16 02:50:00,2.10648,2.10716,2.10516,2.10598,46000000.0
2009-02-16 02:55:00,2.10527,2.10602,2.10278,2.1032,66000000.0
2009-02-16 03:00:00,2.10404,2.10487,2.10314,2.10466,97000000.0
2009-02-16 03:05:00,2.10439,2.10626,2.10439,2.10567,44000000.0
2009-02-16 03:10:00,2.10644,2.1068,2.10574,2.10666,56000000.0
2009-02-16 03:15:00,2.10618,2.1076,2.10618,2.10752,37000000.0
2009-02-16 03:20:00,2.10673,2.10811,2.10668,2.10777,45000000.0
2009-02-16 03:25:00,2.10798,2.10841,2.10721,2.10841,40000000.0
2009-02-16 03:30:00,2.10756,2.10822,2.10691,2.10778,42000000.0
2009-02-16 03:35:00,2.1073,2.10789,2.10661,2.10789,52000000.0
2009-02-16 03:40:00,2.10752,2.10928,2.10752,2.10876,44000000.0
2009-02-16 03:45:00,2.10897,2.10966,2.10825,2.10956,47000000.0
2009-02-16 03:50:00,2.10913,2.11019,2.10807,2.10906,40000000.0
2009-02-16 03:55:00,2.10831,2.10886,2.10754,2.1082,47000000.0
2009-02-16 04:00:00,2.11812,2.11812,2.10633,2.10679,45000000.0
2009-02-16 04:05:00,2.10544,2.1061,2.10431,2.10455,50000000.0
2009-02-16 04:10:00,2.10494,2.10666,2.10488,2.10658,46000000.0
2009-02-16 04:15:00,2.11723,2.11723,2.10522,2.10599,40000000.0
2009-02-16 04:20:00,2.10517,2.10578,2.10388,2.10443,37000000.0
2009-02-16 04:25:00,2.10447,2.10557,2.10411,2.10436,43000000.0
2009-02-16 04:30:00,2.1149,2.1149,2.10435,2.105,43000000.0
2009-02-16 04:35:00,2.10499,2.10542,2.10453,2.10516,40000000.0
2009-02-16 04:40:00,2.10474,2.10615,2.10472,2.10485,42000000.0
2009-02-16 04:45:00,2.1163,2.1163,2.10538,2.10629,43000000.0
2009-02-16 04:50:00,2.10626,2.10644,2.10525,2.10525,35000000.0
2009-02-16 04:55:00,2.10566,2.10617,2.10481,2.10566,44000000.0
2009-02-16 05:00:00,2.11561,2.11561,2.10538,2.10628,53000000.0
2009-02-16 05:05:00,2.10555,2.10661,2.10553,2.10648,47000000.0
2009-02-16 05:10:00,2.10572,2.10693,2.10554,2.10624,47000000.0
2009-02-16 05:15:00,2.11706,2.11706,2.10534,2.10624,48000000.0
2009-02-16 05:20:00,2.10558,2.10605,2.10501,2.1059,25000000.0
2009-02-16 05:25:00,2.10534,2.10626,2.10525,2.10616,33000000.0
2009-02-16 05:30:00,2.116,2.116,2.1053,2.10597,42000000.0
2009-02-16 05:35:00,2.10657,2.10791,2.10591,2.10778,42000000.0
2009-02-16 05:40:00,2.10698,2.10758,2.10588,2.10589,40000000.0
2009-02-16 05:45:00,2.11708,2.11708,2.10569,2.10686,40000000.0
2009-02-16 05:50:00,2.10625,2.10732,2.10603,2.10732,31000000.0
2009-02-16 05:55:00,2.10661,2.10725,2.10595,2.10693,44000000.0
2009-02-16 06:00:00,2.11721,2.11721,2.10627,2.1065,40000000.0
2009-02-16 06:05:00,2.10691,2.10716,2.10653,2.10714,23000000.0
2009-02-16 06:10:00,2.10714,2.10751,2.10641,2.10665,35000000.0
2009-02-16 06:15:00,2.11677,2.11677,2.10599,2.10614,45000000.0
2009-02-16 06:20:00,2.10637,2.10661,2.10491,2.10509,48000000.0
2009-02-16 06:25:00,2.10589,2.106,2.10463,2.1055,37000000.0
2009-02-16 06:30:00,2.11503,2.11503,2.10246,2.10272,52000000.0
2009-02-16 06:35:00,2.10279,2.10409,2.10277,2.10342,47000000.0
2009-02-16 06:40:00,2.10278,2.10431,2.10278,2.10396,49000000.0
2009-02-16 06:45:00,2.10588,2.10588,2.10068,2.10068,46000000.0
2009-02-16 06:50:00,2.10106,2.10195,2.10097,2.10176,42000000.0
2009-02-16 06:55:00,2.10128,2.10327,2.10094,2.10326,37000000.0
2009-02-16 07:00:00,2.10487,2.10487,2.10066,2.10139,42000000.0
2009-02-16 07:05:00,2.10129,2.10308,2.10129,2.10215,46000000.0
2009-02-16 07:10:00,2.10132,2.10473,2.10132,2.10473,36000000.0
2009-02-16 07:15:00,2.10087,2.10138,2.09975,2.10117,40000000.0
2009-02-16 07:20:00,2.10029,2.10208,2.10025,2.10093,40000000.0
2009-02-16 07:25:00,2.10145,2.10258,2.10098,2.10239,42000000.0
2009-02-16 07:30:00,2.10475,2.10475,2.10086,2.10123,45000000.0
2009-02-16 07:35:00,2.1013,2.10216,2.10051,2.10163,45000000.0
2009-02-16 07:40:00,2.10165,2.10202,2.10091,2.1013,44000000.0
2009-02-16 07:45:00,2.1044,2.1044,2.10136,2.10222,39000000.0
2009-02-16 07:50:00,2.10212,2.10224,2.09976,2.10013,42000000.0
2009-02-16 07:55:00,2.0995,2.10242,2.09828,2.10208,40000000.0
2009-02-16 08:00:00,2.10364,2.10364,2.10015,2.10015,41000000.0
2009-02-16 08:05:00,2.09998,2.10271,2.09998,2.10204,36000000.0
2009-02-16 08:10:00,2.10215,2.10536,2.10138,2.10536,46000000.0
2009-02-16 08:15:00,2.10342,2.10385,2.09987,2.10239,47000000.0
2009-02-16 08:20:00,2.1028,2.10349,2.10199,2.10211,46000000.0
2009-02-16 08:25:00,2.10173,2.10294,2.1014,2.10294,44000000.0
2009-02-16 08:30:00,2.10448,2.10448,2.10077,2.10152,45000000.0
2009-02-16 08:35:00,2.10168,2.10169,2.10005,2.10038,50000000.0
2009-02-16 08:40:00,2.10051,2.1012,2.09942,2.1007,47000000.0
2009-02-16 08:45:00,2.10216,2.10243,2.09962,2.10243,47000000.0
2009-02-16 08:50:00,2.1018,2.10442,2.10003,2.10072,46000000.0
2009-02-16 08:55:00,2.10122,2.10659,2.10122,2.10426,47000000.0
2009-02-16 09:00:00,2.10604,2.1063,2.10466,2.10568,41000000.0
2009-02-16 09:05:00,2.10534,2.10802,2.1042,2.10612,45000000.0
2009-02-16 09:10:00,2.10971,2.11018,2.10498,2.10648,43000000.0
2009-02-16 09:15:00,2.10913,2.10995,2.10595,2.10632,45000000.0
2009-02-16 09:20:00,2.10934,2.10934,2.10486,2.10592,42000000.0
2009-02-16 09:25:00,2.10576,2.10738,2.101,2.10226,44000000.0
2009-02-16 09:30:00,2.1046,2.10495,2.1009,2.10206,47000000.0
2009-02-16 09:35:00,2.10123,2.10587,2.1007,2.10215,44000000.0
2009-02-16 09:40:00,2.10444,2.10537,2.10135,2.10216,42000000.0
2009-02-16 09:45:00,2.10151,2.10618,2.10147,2.10618,43000000.0
2009-02-16 09:50:00,2.10312,2.1101,2.10312,2.10994,42000000.0
2009-02-16 09:55:00,2.10686,2.10946,2.10558,2.10622,42000000.0
2009-02-16 10:00:00,2.10801,2.1102,2.10575,2.10678,43000000.0
2009-02-16 10:05:00,2.10881,2.11027,2.10539,2.10781,45000000.0
2009-02-16 10:10:00,2.11164,2.11178,2.1074,2.11177,54000000.0
2009-02-16 10:15:00,2.11142,2.11367,2.10837,2.10962,38000000.0
2009-02-16 10:20:00,2.11256,2.11394,2.10994,2.11308,43000000.0
2009-02-16 10:25:00,2.11328,2.11379,2.11217,2.11307,36000000.0
2009-02-16 10:30:00,2.11285,2.11374,2.11158,2.11204,45000000.0
2009-02-16 10:35:00,2.11164,2.11457,2.11164,2.11321,45000000.0
2009-02-16 10:40:00,2.11323,2.1157,2.11291,2.1152,42000000.0
2009-02-16 10:45:00,2.11568,2.11599,2.11316,2.11316,49000000.0
2009-02-16 10:50:00,2.11348,2.11383,2.1123,2.11251,43000000.0
2009-02-16 10:55:00,2.1128,2.11545,2.11249,2.11529,42000000.0
2009-02-16 11:00:00,2.11552,2.11591,2.11287,2.11415,41000000.0
2009-02-16 11:05:00,2.11391,2.11443,2.11285,2.11331,46000000.0
2009-02-16 11:10:00,2.11377,2.11667,2.11324,2.11535,41000000.0
2009-02-16 11:15:00,2.11511,2.11561,2.11452,2.11548,45000000.0
2009-02-16 11:20:00,2.11418,2.11828,2.11418,2.11695,37000000.0
2009-02-16 11:25:00,2.11783,2.11964,2.1171,2.1194,45000000.0
2009-02-16 11:30:00,2.11999,2.12184,2.1194,2.12126,38000000.0
2009-02-16 11:35:00,2.12179,2.12354,2.1211,2.12153,51000000.0
2009-02-16 11:40:00,2.12234,2.12638,2.12177,2.12605,45000000.0
2009-02-16 11:45:00,2.12503,2.12953,2.12503,2.12508,48000000.0
2009-02-16 11:50:00,2.12572,2.13016,2.12517,2.12814,48000000.0
2009-02-16 11:55:00,2.12951,2.13475,2.12832,2.13441,35000000.0
2009-02-16 12:00:00,2.13391,2.13742,2.13378,2.1348,40000000.0
2009-02-16 12:05:00,2.13364,2.13621,2.13204,2.13284,48000000.0
2009-02-16 12:10:00,2.13169,2.13301,2.1312,2.13237,40000000.0
2009-02-16 12:15:00,2.13264,2.1337,2.13029,2.13029,46000000.0
2009-02-16 12:20:00,2.13134,2.13195,2.12999,2.13036,47000000.0
2009-02-16 12:25:00,2.1303,2.13119,2.12857,2.13021,46000000.0
2009-02-16 12:30:00,2.13048,2.13048,2.1267,2.1279,49000000.0
2009-02-16 12:35:00,2.12671,2.12796,2.12503,2.12686,41000000.0
2009-02-16 12:40:00,2.12633,2.12783,2.12606,2.12728,42000000.0
2009-02-16 12:45:00,2.12674,2.12911,2.12674,2.12836,47000000.0
2009-02-16 12:50:00,2.12853,2.13249,2.12835,2.13191,46000000.0
2009-02-16 12:55:00,2.13205,2.13241,2.13012,2.1311,44000000.0
2009-02-16 13:00:00,2.13,2.13129,2.12981,2.13097,42000000.0
2009-02-16 13:05:00,2.13046,2.13155,2.12898,2.13155,42000000.0
2009-02-16 13:10:00,2.13144,2.13173,2.13015,2.131,50000000.0
2009-02-16 13:15:00,2.13094,2.13169,2.12865,2.12956,45000000.0
2009-02-16 13:20:00,2.12977,2.12977,2.12868,2.1297,45000000.0
2009-02-16 13:25:00,2.12995,2.12995,2.12801,2.12801,46000000.0
2009-02-16 13:30:00,2.12811,2.12903,2.12696,2.12696,38000000.0
2009-02-16 13:35:00,2.12666,2.12889,2.12632,2.12709,43000000.0
2009-02-16 13:40:00,2.12701,2.12872,2.12701,2.12835,44000000.0
2009-02-16 13:45:00,2.12702,2.12778,2.12509,2.12622,51000000.0
2009-02-16 13:50:00,2.12654,2.12747,2.12524,2.1263,47000000.0
2009-02-16 13:55:00,2.12466,2.12612,2.12338,2.12352,42000000.0
2009-02-16 14:00:00,2.12475,2.1261,2.12354,2.1261,46000000.0
2009-02-16 14:05:00,2.12551,2.12696,2.12489,2.12656,45000000.0
2009-02-16 14:10:00,2.12645,2.12995,2.12635,2.12925,46000000.0
2009-02-16 14:15:00,2.12898,2.13023,2.12796,2.12946,45000000.0
2009-02-16 14:20:00,2.12895,2.13108,2.12859,2.12988,42000000.0
2009-02-16 14:25:00,2.12941,2.12976,2.12762,2.12826,43000000.0
2009-02-16 14:30:00,2.12757,2.12774,2.12568,2.12709,43000000.0
2009-02-16 14:35:00,2.12659,2.12758,2.12585,2.12758,42000000.0
2009-02-16 14:40:00,2.12725,2.12761,2.12479,2.12601,47000000.0
2009-02-16 14:45:00,2.12583,2.12633,2.12456,2.12483,47000000.0
2009-02-16 14:50:00,2.1251,2.12606,2.12359,2.12565,46000000.0
2009-02-16 14:55:00,2.12489,2.1255,2.12268,2.12357,43000000.0
2009-02-16 15:00:00,2.12335,2.1244,2.12158,2.12173,42000000.0
2009-02-16 15:05:00,2.12179,2.12364,2.12179,2.12336,44000000.0
2009-02-16 15:10:00,2.12344,2.12374,2.12233,2.12258,47000000.0
2009-02-16 15:15:00,2.12255,2.12318,2.12099,2.122,46000000.0
2009-02-16 15:20:00,2.12169,2.12247,2.121,2.12101,45000000.0
2009-02-16 15:25:00,2.12142,2.12411,2.12142,2.12304,46000000.0
2009-02-16 15:30:00,2.12207,2.12383,2.12186,2.12284,51000000.0
2009-02-16 15:35:00,2.12277,2.12333,2.12187,2.12233,42000000.0
2009-02-16 15:40:00,2.12232,2.12356,2.12107,2.12127,47000000.0
2009-02-16 15:45:00,2.12119,2.12369,2.12083,2.12364,40000000.0
2009-02-16 15:50:00,2.1234,2.12661,2.12311,2.12426,38000000.0
2009-02-16 15:55:00,2.12491,2.12754,2.1236,2.12697,40000000.0
2009-02-16 16:00:00,2.12641,2.12701,2.1247,2.12548,46000000.0
2009-02-16 16:05:00,2.12571,2.12692,2.12464,2.125,46000000.0
2009-02-16 16:10:00,2.12395,2.12535,2.12382,2.12531,43000000.0
2009-02-16 16:15:00,2.12476,2.12702,2.12426,2.12615,50000000.0
2009-02-16 16:20:00,2.12561,2.12743,2.12542,2.12717,45000000.0
2009-02-16 16:25:00,2.12741,2.12755,2.12577,2.12591,42000000.0
2009-02-16 16:30:00,2.12629,2.12781,2.126,2.12685,45000000.0
2009-02-16 16:35:00,2.12565,2.13017,2.12565,2.12857,47000000.0
2009-02-16 16:40:00,2.12881,2.12921,2.12753,2.12864,41000000.0
2009-02-16 16:45:00,2.12742,2.12959,2.12742,2.12857,46000000.0
2009-02-16 16:50:00,2.12771,2.13184,2.12771,2.13105,43000000.0
2009-02-16 16:55:00,2.13181,2.13181,2.12927,2.12958,43000000.0
2009-02-16 17:00:00,2.12939,2.13059,2.12781,2.12835,41000000.0
2009-02-16 17:05:00,2.1286,2.13148,2.1286,2.13024,39000000.0
2009-02-16 17:10:00,2.12958,2.13171,2.12924,2.13065,40000000.0
2009-02-16 17:15:00,2.13022,2.13113,2.12914,2.12919,41000000.0
2009-02-16 17:20:00,2.12936,2.12936,2.1273,2.12862,50000000.0
2009-02-16 17:25:00,2.12873,2.12967,2.12567,2.12623,51000000.0
2009-02-16 17:30:00,2.12645,2.12745,2.12459,2.12546,45000000.0
2009-02-16 17:35:00,2.12554,2.12797,2.12549,2.12628,39000000.0
2009-02-16 17:40:00,2.126,2.12819,2.12433,2.12685,47000000.0
2009-02-16 17:45:00,2.12677,2.1273,2.12449,2.12631,41000000.0
2009-02-16 17:50:00,2.12623,2.12768,2.12509,2.12627,48000000.0
2009-02-16 17:55:00,2.12654,2.12827,2.12588,2.12812,48000000.0
2009-02-16 18:00:00,2.12788,2.13154,2.12762,2.13154,39000000.0
2009-02-16 18:05:00,2.13017,2.13118,2.12746,2.12815,40000000.0
2009-02-16 18:10:00,2.12818,2.13162,2.12768,2.13031,50000000.0
2009-02-16 18:15:00,2.13033,2.13112,2.12913,2.1307,46000000.0
2009-02-16 18:20:00,2.13013,2.1312,2.12857,2.12898,40000000.0
2009-02-16 18:25:00,2.12904,2.1299,2.12643,2.12843,41000000.0
2009-02-16 18:30:00,2.12767,2.13152,2.12618,2.13064,41000000.0
2009-02-16 18:35:00,2.13053,2.13133,2.12808,2.12935,37000000.0
2009-02-16 18:40:00,2.12875,2.13128,2.12867,2.12997,44000000.0
2009-02-16 18:45:00,2.13042,2.13074,2.12784,2.12902,40000000.0
2009-02-16 18:50:00,2.12855,2.12925,2.12721,2.12775,44000000.0
2009-02-16 18:55:00,2.12852,2.12948,2.12766,2.12889,42000000.0
2009-02-16 19:00:00,2.12796,2.12902,2.12683,2.12817,40000000.0
2009-02-16 19:05:00,2.12835,2.12874,2.12468,2.12843,46000000.0
2009-02-16 19:10:00,2.12578,2.12936,2.12474,2.12936,44000000.0
2009-02-16 19:15:00,2.12891,2.13095,2.12604,2.12997,39000000.0
2009-02-16 19:20:00,2.12736,2.13165,2.12621,2.13165,36000000.0
2009-02-16 19:25:00,2.12835,2.13257,2.12835,2.13198,47000000.0
2009-02-16 19:30:00,2.131,2.13214,2.12794,2.13204,41000000.0
2009-02-16 19:35:00,2.12782,2.13234,2.1278,2.13168,41000000.0
2009-02-16 19:40:00,2.1284,2.13167,2.12721,2.13113,41000000.0
2009-02-16 19:45:00,2.13116,2.1314,2.12789,2.12834,70000000.0
2009-02-16 19:50:00,2.12823,2.12984,2.12641,2.12682,102000000.0
2009-02-16 19:55:00,2.12868,2.12952,2.12621,2.12952,72000000.0
2009-02-16 20:00:00,2.13183,2.13183,2.1269,2.12921,78000000.0
2009-02-16 20:05:00,2.12755,2.12987,2.12707,2.12714,78000000.0
2009-02-16 20:10:00,2.12878,2.12885,2.12616,2.12815,30000000.0
2009-02-16 20:15:00,2.12836,2.12836,2.12555,2.12555,54000000.0
2009-02-16 20:20:00,2.12558,2.12761,2.12513,2.1272,99000000.0
2009-02-16 20:25:00,2.12721,2.12734,2.12483,2.12523,92000000.0
2009-02-16 20:30:00,2.12888,2.12888,2.12532,2.12546,70000000.0
2009-02-16 20:35:00,2.12609,2.12774,2.12541,2.12773,91000000.0
2009-02-16 20:40:00,2.12577,2.1287,2.12568,2.12614,52000000.0
2009-02-16 20:45:00,2.13023,2.13023,2.12527,2.12889,81000000.0
2009-02-16 20:50:00,2.12706,2.13003,2.12706,2.12834,52000000.0
2009-02-16 20:55:00,2.13054,2.13054,2.1275,2.12935,63000000.0
2009-02-16 21:00:00,2.13129,2.13129,2.12682,2.12888,59000000.0
2009-02-16 21:05:00,2.12674,2.12896,2.12633,2.12633,25000000.0
2009-02-16 21:10:00,2.12668,2.12877,2.12664,2.12877,10000000.0
2009-02-16 21:15:00,2.13006,2.13006,2.12603,2.1261,36000000.0
2009-02-16 21:20:00,2.12594,2.12853,2.12586,2.12833,28000000.0
2009-02-16 21:25:00,2.12602,2.12871,2.12581,2.12849,46000000.0
2009-02-16 21:30:00,2.12923,2.12927,2.12574,2.12574,28000000.0
2009-02-16 21:35:00,2.12867,2.12867,2.12437,2.12499,39000000.0
2009-02-16 21:40:00,2.12652,2.12867,2.12495,2.1281,44000000.0
2009-02-16 21:45:00,2.12866,2.12866,2.12585,2.12818,35000000.0
2009-02-16 21:50:00,2.12598,2.12843,2.12598,2.12826,27000000.0
2009-02-16 21:55:00,2.12585,2.12865,2.12552,2.12801,38000000.0
2009-02-16 22:00:00,2.12708,2.12876,2.12618,2.12618,23000000.0
2009-02-16 22:05:00,2.12647,2.12863,2.1264,2.12831,79000000.0
2009-02-16 22:10:00,2.12641,2.12857,2.1261,2.12855,44000000.0
2009-02-16 22:15:00,2.12914,2.12927,2.12678,2.12847,62000000.0
2009-02-16 22:20:00,2.12689,2.12815,2.12546,2.12594,57000000.0
2009-02-16 22:25:00,2.12567,2.12792,2.12545,2.12792,45000000.0
2009-02-16 22:30:00,2.1298,2.1298,2.12652,2.12657,85000000.0
2009-02-16 22:35:00,2.12718,2.12865,2.12638,2.12681,46000000.0
2009-02-16 22:40:00,2.12877,2.12877,2.12615,2.12842,33000000.0
2009-02-16 22:45:00,2.12969,2.12969,2.12669,2.12784,39000000.0
2009-02-16 22:50:00,2.12727,2.13011,2.12727,2.12982,57000000.0
2009-02-16 22:55:00,2.12778,2.13026,2.12747,2.13026,42000000.0
2009-02-16 23:00:00,2.12899,2.13135,2.12844,2.13135,43000000.0
2009-02-16 23:05:00,2.12916,2.13125,2.12883,2.12883,40000000.0
2009-02-16 23:10:00,2.12907,2.13094,2.12848,2.13057,29000000.0
2009-02-16 23:15:00,2.13232,2.13276,2.12831,2.13035,33000000.0
2009-02-16 23:20:00,2.12829,2.13046,2.12829,2.12841,18000000.0
2009-02-16 23:25:00,2.12813,2.13126,2.12795,2.13126,24000000.0
2009-02-16 23:30:00,2.12889,2.13132,2.1285,2.1313,48000000.0
2009-02-16 23:35:00,2.13088,2.13157,2.12932,2.13157,23000000.0
2009-02-16 23:40:00,2.12948,2.13294,2.12948,2.13294,40000000.0
2009-02-16 23:45:00,2.13354,2.13354,2.13094,2.13148,42000000.0
2009-02-16 23:50:00,2.13188,2.13342,2.13104,2.13313,44000000.0
2009-02-16 23:55:00,2.13381,2.13512,2.13168,2.13458,42000000.0
2009-02-17 00:00:00,2.13499,2.13499,2.13165,2.13453,35000000.0
2009-02-17 00:05:00,2.13255,2.13452,2.13226,2.13423,30000000.0
2009-02-17 00:10:00,2.13266,2.13328,2.13038,2.13211,43000000.0
2009-02-17 00:15:00,2.13377,2.13377,2.13077,2.13106,44000000.0
2009-02-17 00:20:00,2.13158,2.13268,2.1304,2.13082,36000000.0
2009-02-17 00:25:00,2.13266,2.13314,2.12978,2.13203,45000000.0
2009-02-17 00:30:00,2.13037,2.13197,2.12956,2.13044,39000000.0
2009-02-17 00:35:00,2.12993,2.1323,2.1299,2.13201,34000000.0
2009-02-17 00:40:00,2.13033,2.13165,2.13016,2.13165,14000000.0
2009-02-17 00:45:00,2.13368,2.13368,2.1298,2.13171,45000000.0
2009-02-17 00:50:00,2.13012,2.13259,2.13012,2.1305,28000000.0
2009-02-17 00:55:00,2.12987,2.13303,2.12974,2.13174,31000000.0
2009-02-17 01:00:00,2.1337,2.1337,2.13036,2.13269,43000000.0
2009-02-17 01:05:00,2.13041,2.13209,2.12973,2.13015,21000000.0
2009-02-17 01:10:00,2.13089,2.13287,2.13013,2.13217,41000000.0
2009-02-17 01:15:00,2.13344,2.13344,2.13037,2.13262,47000000.0
2009-02-17 01:20:00,2.13145,2.13299,2.13029,2.13271,23000000.0
2009-02-17 01:25:00,2.13087,2.13318,2.13061,2.13223,45000000.0
2009-02-17 01:30:00,2.13473,2.13473,2.12865,2.1292,50000000.0
2009-02-17 01:35:00,2.12905,2.13177,2.12905,2.13176,45000000.0
2009-02-17 01:40:00,2.13126,2.13359,2.13075,2.13359,42000000.0
2009-02-17 01:45:00,2.13382,2.1358,2.13181,2.1358,42000000.0
2009-02-17 01:50:00,2.13309,2.13646,2.13309,2.13646,44000000.0
2009-02-17 01:55:00,2.13649,2.13649,2.13412,2.13626,37000000.0
2009-02-17 02:00:00,2.13586,2.13586,2.13233,2.13388,36000000.0
2009-02-17 02:05:00,2.13427,2.13479,2.13135,2.13465,43000000.0
2009-02-17 02:10:00,2.13198,2.13512,2.13198,2.13512,27000000.0
2009-02-17 02:15:00,2.13586,2.13598,2.13291,2.13304,43000000.0
2009-02-17 02:20:00,2.13284,2.13468,2.12876,2.12876,48000000.0
2009-02-17 02:25:00,2.13082,2.13132,2.12733,2.12975,79000000.0
2009-02-17 02:30:00,2.13028,2.13028,2.12684,2.12973,62000000.0
2009-02-17 02:35:00,2.12733,2.12979,2.12499,2.12769,45000000.0
2009-02-17 02:40:00,2.1297,2.1297,2.1266,2.12951,41000000.0
2009-02-17 02:45:00,2.13078,2.13078,2.12764,2.12833,41000000.0
2009-02-17 02:50:00,2.128,2.13039,2.128,2.12916,46000000.0
2009-02-17 02:55:00,2.12925,2.13125,2.12828,2.13111,66000000.0
2009-02-17 03:00:00,2.133,2.133,2.12847,2.1306,97000000.0
2009-02-17 03:05:00,2.12905,2.13022,2.12092,2.12343,44000000.0
2009-02-17 03:10:00,2.12374,2.1253,2.11476,2.11843,56000000.0
2009-02-17 03:15:00,2.1159,2.11893,2.11339,2.11396,47000000.0
2009-02-17 03:20:00,2.11516,2.11694,2.11415,2.11418,45000000.0
2009-02-17 03:25:00,2.11499,2.11766,2.11254,2.11321,40000000.0
2009-02-17 03:30:00,2.11658,2.1166,2.11315,2.11645,42000000.0
2009-02-17 03:35:00,2.11578,2.11788,2.11398,2.11764,52000000.0
2009-02-17 03:40:00,2.11611,2.11802,2.11415,2.11415,44000000.0
2009-02-17 03:45:00,2.11645,2.11645,2.11123,2.11363,39000000.0
2009-02-17 03:50:00,2.11252,2.11565,2.11142,2.11487,40000000.0
2009-02-17 03:55:00,2.11245,2.11493,2.11162,2.11485,47000000.0
2009-02-17 04:00:00,2.11652,2.11652,2.11176,2.11366,45000000.0
2009-02-17 04:05:00,2.11255,2.11495,2.11224,2.11428,50000000.0
2009-02-17 04:10:00,2.11359,2.114,2.10889,2.10889,42000000.0
2009-02-17 04:15:00,2.11058,2.11419,2.10774,2.11301,40000000.0
2009-02-17 04:20:00,2.1117,2.11688,2.1117,2.11606,37000000.0
2009-02-17 04:25:00,2.11799,2.11837,2.1153,2.11565,43000000.0
2009-02-17 04:30:00,2.11835,2.11835,2.1146,2.11565,43000000.0
2009-02-17 04:35:00,2.11507,2.11762,2.11493,2.11521,40000000.0
2009-02-17 04:40:00,2.1152,2.11725,2.11437,2.11471,42000000.0
2009-02-17 04:45:00,2.11831,2.11831,2.11465,2.11615,43000000.0
2009-02-17 04:50:00,2.11461,2.1156,2.11291,2.11291,43000000.0
2009-02-17 04:55:00,2.11533,2.11579,2.11318,2.11544,44000000.0
2009-02-17 05:00:00,2.11718,2.11718,2.11152,2.11457,53000000.0
2009-02-17 05:05:00,2.11238,2.11587,2.11236,2.11305,47000000.0
2009-02-17 05:10:00,2.11434,2.11527,2.11278,2.11311,47000000.0
2009-02-17 05:15:00,2.11655,2.11655,2.11332,2.11499,48000000.0
2009-02-17 05:20:00,2.11329,2.11595,2.11286,2.11595,50000000.0
2009-02-17 05:25:00,2.11353,2.11552,2.11222,2.11222,42000000.0
2009-02-17 05:30:00,2.11521,2.11521,2.11001,2.11295,42000000.0
2009-02-17 05:35:00,2.11026,2.1122,2.10903,2.10944,42000000.0
2009-02-17 05:40:00,2.11127,2.11203,2.10852,2.11096,40000000.0
2009-02-17 05:45:00,2.11198,2.11198,2.10752,2.11136,40000000.0
2009-02-17 05:50:00,2.10974,2.1122,2.10902,2.11112,40000000.0
2009-02-17 05:55:00,2.11128,2.11146,2.10858,2.11146,44000000.0
2009-02-17 06:00:00,2.10991,2.11248,2.10938,2.11093,40000000.0
2009-02-17 06:05:00,2.11331,2.11357,2.11113,2.1128,39000000.0
2009-02-17 06:10:00,2.11065,2.11337,2.11064,2.11332,43000000.0
2009-02-17 06:15:00,2.11523,2.11523,2.10998,2.11121,45000000.0
2009-02-17 06:20:00,2.11142,2.11236,2.10949,2.11201,48000000.0
2009-02-17 06:25:00,2.1103,2.11413,2.1103,2.11366,46000000.0
2009-02-17 06:30:00,2.11408,2.11408,2.11143,2.11331,52000000.0
2009-02-17 06:35:00,2.11106,2.11393,2.11063,2.11175,47000000.0
2009-02-17 06:40:00,2.1116,2.11449,2.1116,2.11412,49000000.0
2009-02-17 06:45:00,2.11469,2.11469,2.11196,2.11418,46000000.0
2009-02-17 06:50:00,2.1129,2.11452,2.11221,2.11452,42000000.0
2009-02-17 06:55:00,2.11264,2.1146,2.11211,2.11242,47000000.0
2009-02-17 07:00:00,2.11472,2.11495,2.11235,2.11463,42000000.0
2009-02-17 07:05:00,2.11298,2.11561,2.11288,2.11561,46000000.0
2009-02-17 07:10:00,2.11543,2.11577,2.11294,2.11532,32000000.0
2009-02-17 07:15:00,2.11613,2.11613,2.11298,2.11505,40000000.0
2009-02-17 07:20:00,2.11407,2.11549,2.11313,2.11495,40000000.0
2009-02-17 07:25:00,2.11305,2.11599,2.11253,2.11599,42000000.0
2009-02-17 07:30:00,2.11643,2.11643,2.11377,2.11438,45000000.0
2009-02-17 07:35:00,2.11612,2.11618,2.11334,2.11373,45000000.0
2009-02-17 07:40:00,2.11368,2.11651,2.11345,2.11531,44000000.0
2009-02-17 07:45:00,2.11815,2.11815,2.1144,2.11606,39000000.0
2009-02-17 07:50:00,2.11644,2.11658,2.11389,2.11628,42000000.0
2009-02-17 07:55:00,2.11656,2.11674,2.11363,2.11363,40000000.0
2009-02-17 08:00:00,2.11724,2.11724,2.1126,2.11447,41000000.0
2009-02-17 08:05:00,2.11331,2.11727,2.11253,2.11522,36000000.0
2009-02-17 08:10:00,2.11464,2.11853,2.11457,2.11513,46000000.0
2009-02-17 08:15:00,2.11711,2.11986,2.11614,2.11784,47000000.0
2009-02-17 08:20:00,2.1193,2.11987,2.11728,2.11953,46000000.0
2009-02-17 08:25:00,2.11764,2.12035,2.11755,2.12002,44000000.0
2009-02-17 08:30:00,2.12104,2.12104,2.11621,2.11806,45000000.0
2009-02-17 08:35:00,2.11675,2.11917,2.11496,2.115,50000000.0
2009-02-17 08:40:00,2.11569,2.12166,2.11569,2.11847,47000000.0
2009-02-17 08:45:00,2.11858,2.12099,2.1175,2.11871,47000000.0
2009-02-17 08:50:00,2.11817,2.12289,2.11817,2.12267,46000000.0
2009-02-17 08:55:00,2.12259,2.12479,2.12123,2.12239,47000000.0
2009-02-17 09:00:00,2.12478,2.12591,2.12204,2.12387,41000000.0
2009-02-17 09:05:00,2.12341,2.12371,2.12056,2.12202,45000000.0
2009-02-17 09:10:00,2.12183,2.12436,2.12023,2.12211,43000000.0
2009-02-17 09:15:00,2.12206,2.12268,2.11812,2.12131,45000000.0
2009-02-17 09:20:00,2.12312,2.1248,2.12048,2.12372,42000000.0
2009-02-17 09:25:00,2.1235,2.12603,2.12073,2.12169,44000000.0
2009-02-17 09:30:00,2.12365,2.12422,2.12035,2.12183,47000000.0
2009-02-17 09:35:00,2.1213,2.12304,2.11934,2.12205,44000000.0
2009-02-17 09:40:00,2.12003,2.12263,2.1187,2.1198,42000000.0
2009-02-17 09:45:00,2.12208,2.12287,2.11854,2.11968,43000000.0
2009-02-17 09:50:00,2.11901,2.12506,2.11901,2.12154,42000000.0
2009-02-17 09:55:00,2.12133,2.12582,2.12133,2.12296,42000000.0
2009-02-17 10:00:00,2.12501,2.12637,2.12291,2.12601,43000000.0
2009-02-17 10:05:00,2.12546,2.12739,2.12366,2.12653,45000000.0
2009-02-17 10:10:00,2.12657,2.1275,2.12149,2.12154,54000000.0
2009-02-17 10:15:00,2.12357,2.12426,2.11951,2.12182,38000000.0
2009-02-17 10:20:00,2.12421,2.12421,2.11763,2.11841,43000000.0
2009-02-17 10:25:00,2.12065,2.12091,2.11655,2.11705,36000000.0
2009-02-17 10:30:00,2.11909,2.12093,2.11783,2.11992,45000000.0
2009-02-17 10:35:00,2.11989,2.12362,2.11989,2.12357,45000000.0
2009-02-17 10:40:00,2.12322,2.12474,2.12267,2.12322,42000000.0
2009-02-17 10:45:00,2.12299,2.12442,2.12255,2.12265,49000000.0
2009-02-17 10:50:00,2.12331,2.12411,2.12269,2.12365,43000000.0
2009-02-17 10:55:00,2.12373,2.12485,2.12094,2.12193,42000000.0
2009-02-17 11:00:00,2.1224,2.12465,2.12228,2.12404,41000000.0
2009-02-17 11:05:00,2.12299,2.12365,2.1216,2.12248,46000000.0
2009-02-17 11:10:00,2.12352,2.12455,2.12227,2.12408,41000000.0
2009-02-17 11:15:00,2.12339,2.12497,2.12149,2.12449,45000000.0
2009-02-17 11:20:00,2.12466,2.12613,2.12335,2.12442,37000000.0
2009-02-17 11:25:00,2.12429,2.12472,2.12219,2.12268,45000000.0
2009-02-17 11:30:00,2.12142,2.1236,2.11911,2.11945,38000000.0
2009-02-17 11:35:00,2.11975,2.12115,2.11823,2.1191,51000000.0
2009-02-17 11:40:00,2.12131,2.12131,2.11743,2.11799,45000000.0
2009-02-17 11:45:00,2.11734,2.11946,2.11549,2.11906,48000000.0
2009-02-17 11:50:00,2.11978,2.1201,2.11833,2.11914,48000000.0
2009-02-17 11:55:00,2.11858,2.12006,2.11838,2.11838,35000000.0
2009-02-17 12:00:00,2.11901,2.12405,2.11876,2.12087,40000000.0
2009-02-17 12:05:00,2.12099,2.12236,2.12027,2.12174,48000000.0
2009-02-17 12:10:00,2.12179,2.12223,2.11938,2.122,40000000.0
2009-02-17 12:15:00,2.12078,2.12199,2.11861,2.11864,46000000.0
2009-02-17 12:20:00,2.11918,2.12071,2.11844,2.11915,47000000.0
2009-02-17 12:25:00,2.11873,2.12012,2.11873,2.11918,46000000.0
2009-02-17 12:30:00,2.11933,2.12017,2.11881,2.1189,49000000.0
2009-02-17 12:35:00,2.11867,2.12219,2.11859,2.12123,41000000.0
2009-02-17 12:40:00,2.12192,2.1221,2.12041,2.12067,42000000.0
2009-02-17 12:45:00,2.12075,2.12178,2.1206,2.12131,47000000.0
2009-02-17 12:50:00,2.12144,2.12198,2.11929,2.12035,46000000.0
2009-02-17 12:55:00,2.11969,2.12241,2.11965,2.12148,44000000.0
2009-02-17 13:00:00,2.12085,2.12421,2.12064,2.12421,42000000.0
2009-02-17 13:05:00,2.1241,2.12514,2.12261,2.12482,42000000.0
2009-02-17 13:10:00,2.12396,2.12488,2.12309,2.12391,50000000.0
2009-02-17 13:15:00,2.12297,2.12436,2.12287,2.12287,45000000.0
2009-02-17 13:20:00,2.12344,2.12344,2.12099,2.12274,45000000.0
2009-02-17 13:25:00,2.12338,2.12404,2.12113,2.12354,46000000.0
2009-02-17 13:30:00,2.12377,2.12377,2.12174,2.12196,38000000.0
2009-02-17 13:35:00,2.12277,2.12486,2.12268,2.12423,43000000.0
2009-02-17 13:40:00,2.12406,2.12471,2.12236,2.12449,44000000.0
2009-02-17 13:45:00,2.12378,2.12515,2.12296,2.12321,51000000.0
2009-02-17 13:50:00,2.12333,2.12418,2.12281,2.12376,47000000.0
2009-02-17 13:55:00,2.12366,2.12426,2.12243,2.12291,42000000.0
2009-02-17 14:00:00,2.12301,2.1256,2.12272,2.12432,46000000.0
2009-02-17 14:05:00,2.12361,2.12506,2.12313,2.1247,45000000.0
2009-02-17 14:10:00,2.12449,2.12536,2.12299,2.12355,46000000.0
2009-02-17 14:15:00,2.12327,2.12359,2.12076,2.12098,45000000.0
2009-02-17 14:20:00,2.12171,2.12179,2.11933,2.12002,42000000.0
2009-02-17 14:25:00,2.12053,2.12134,2.11892,2.12074,43000000.0
2009-02-17 14:30:00,2.12,2.12067,2.11841,2.11858,43000000.0
2009-02-17 14:35:00,2.11914,2.12063,2.11851,2.12025,42000000.0
2009-02-17 14:40:00,2.11979,2.12058,2.11757,2.11903,47000000.0
2009-02-17 14:45:00,2.11862,2.12125,2.11861,2.11998,47000000.0
2009-02-17 14:50:00,2.12093,2.12095,2.11882,2.11983,46000000.0
2009-02-17 14:55:00,2.11982,2.12011,2.1179,2.119,43000000.0
2009-02-17 15:00:00,2.1183,2.11892,2.11758,2.11768,42000000.0
2009-02-17 15:05:00,2.1176,2.11796,2.11637,2.1179,44000000.0
2009-02-17 15:10:00,2.11682,2.11902,2.11657,2.11856,47000000.0
2009-02-17 15:15:00,2.11867,2.11956,2.11779,2.11821,46000000.0
2009-02-17 15:20:00,2.11878,2.12024,2.11809,2.11984,45000000.0
2009-02-17 15:25:00,2.11971,2.12086,2.11853,2.11953,46000000.0
2009-02-17 15:30:00,2.11972,2.1238,2.11972,2.12358,51000000.0
2009-02-17 15:35:00,2.12317,2.12416,2.12097,2.12116,42000000.0
2009-02-17 15:40:00,2.1206,2.12216,2.11941,2.12118,47000000.0
2009-02-17 15:45:00,2.12165,2.12218,2.11921,2.1209,40000000.0
2009-02-17 15:50:00,2.12088,2.1222,2.11899,2.12115,38000000.0
2009-02-17 15:55:00,2.12213,2.12287,2.12016,2.12159,40000000.0
2009-02-17 16:00:00,2.12135,2.1234,2.12085,2.12111,46000000.0
2009-02-17 16:05:00,2.12127,2.12191,2.11929,2.12158,46000000.0
2009-02-17 16:10:00,2.12186,2.12407,2.12131,2.12314,43000000.0
2009-02-17 16:15:00,2.12363,2.12478,2.12248,2.12409,50000000.0
2009-02-17 16:20:00,2.12363,2.12604,2.12277,2.12471,45000000.0
2009-02-17 16:25:00,2.12426,2.12614,2.1234,2.12603,42000000.0
2009-02-17 16:30:00,2.12543,2.12633,2.12376,2.12502,45000000.0
2009-02-17 16:35:00,2.1257,2.12618,2.12272,2.12562,47000000.0
2009-02-17 16:40:00,2.12709,2.12803,2.12555,2.12682,41000000.0
2009-02-17 16:45:00,2.12706,2.12824,2.12464,2.1278,46000000.0
2009-02-17 16:50:00,2.12967,2.13069,2.12831,2.12831,43000000.0
2009-02-17 16:55:00,2.12791,2.12791,2.12585,2.12735,43000000.0
2009-02-17 17:00:00,2.12743,2.13169,2.12648,2.13169,41000000.0
2009-02-17 17:05:00,2.13159,2.13159,2.12715,2.1283,39000000.0
2009-02-17 17:10:00,2.12815,2.12959,2.12732,2.12952,40000000.0
2009-02-17 17:15:00,2.12884,2.13167,2.12863,2.13128,41000000.0
2009-02-17 17:20:00,2.13104,2.13125,2.12748,2.1283,50000000.0
2009-02-17 17:25:00,2.1293,2.12936,2.12696,2.12696,51000000.0
2009-02-17 17:30:00,2.12786,2.12831,2.12663,2.1267,45000000.0
2009-02-17 17:35:00,2.12713,2.1273,2.12445,2.12547,39000000.0
2009-02-17 17:40:00,2.12528,2.12665,2.12371,2.12576,47000000.0
2009-02-17 17:45:00,2.12552,2.12583,2.12284,2.12317,41000000.0
2009-02-17 17:50:00,2.12256,2.12359,2.11964,2.12048,48000000.0
2009-02-17 17:55:00,2.12018,2.12157,2.11992,2.12045,48000000.0
2009-02-17 18:00:00,2.12104,2.12403,2.12058,2.12339,39000000.0
2009-02-17 18:05:00,2.12295,2.12341,2.1217,2.12301,40000000.0
2009-02-17 18:10:00,2.12281,2.12714,2.12205,2.12467,50000000.0
2009-02-17 18:15:00,2.12468,2.12541,2.12355,2.12355,46000000.0
2009-02-17 18:20:00,2.12418,2.1259,2.12336,2.12467,40000000.0
2009-02-17 18:25:00,2.12413,2.12477,2.12332,2.12477,41000000.0
2009-02-17 18:30:00,2.12423,2.12808,2.12404,2.12696,41000000.0
2009-02-17 18:35:00,2.12658,2.12835,2.12561,2.12742,37000000.0
2009-02-17 18:40:00,2.12669,2.12858,2.12633,2.12828,44000000.0
2009-02-17 18:45:00,2.12864,2.12934,2.12609,2.12609,40000000.0
2009-02-17 18:50:00,2.12602,2.12909,2.12575,2.12909,44000000.0
2009-02-17 18:55:00,2.12922,2.13191,2.1281,2.12876,42000000.0
2009-02-17 19:00:00,2.1288,2.13003,2.12793,2.12823,40000000.0
2009-02-17 19:05:00,2.1283,2.12834,2.12447,2.12447,46000000.0
2009-02-17 19:10:00,2.12404,2.12718,2.124,2.12672,44000000.0
2009-02-17 19:15:00,2.12474,2.13012,2.12474,2.1275,39000000.0
2009-02-17 19:20:00,2.12713,2.12788,2.12616,2.12712,36000000.0
2009-02-17 19:25:00,2.12702,2.13066,2.12663,2.13011,47000000.0
2009-02-17 19:30:00,2.12868,2.13051,2.12541,2.12924,41000000.0
2009-02-17 19:35:00,2.12717,2.13009,2.12597,2.12907,41000000.0
2009-02-17 19:40:00,2.12622,2.13067,2.12622,2.12668,41000000.0
2009-02-17 19:45:00,2.12946,2.13074,2.12566,2.12768,79000000.0
2009-02-17 19:50:00,2.12808,2.13201,2.12802,2.13201,102000000.0
2009-02-17 19:55:00,2.13206,2.13325,2.12684,2.13042,72000000.0
2009-02-17 20:00:00,2.13061,2.13103,2.1264,2.1264,78000000.0
2009-02-17 20:05:00,2.12918,2.13059,2.12553,2.13059,78000000.0
2009-02-17 20:10:00,2.12871,2.13369,2.12871,2.13095,59000000.0
2009-02-17 20:15:00,2.13322,2.13411,2.13011,2.13411,83000000.0
2009-02-17 20:20:00,2.13085,2.13419,2.12893,2.13296,116000000.0
2009-02-17 20:25:00,2.13131,2.13384,2.12974,2.13383,92000000.0
2009-02-17 20:30:00,2.13022,2.1336,2.12786,2.13058,70000000.0
2009-02-17 20:35:00,2.12755,2.13145,2.12738,2.128,91000000.0
2009-02-17 20:40:00,2.12813,2.13255,2.12743,2.12973,67000000.0
2009-02-17 20:45:00,2.13277,2.13277,2.12816,2.13122,81000000.0
2009-02-17 20:50:00,2.12864,2.13194,2.12718,2.12718,65000000.0
2009-02-17 20:55:00,2.12922,2.13005,2.12649,2.12683,63000000.0
2009-02-17 21:00:00,2.13056,2.13056,2.1264,2.12975,63000000.0
2009-02-17 21:05:00,2.12792,2.13091,2.12649,2.12975,47000000.0
2009-02-17 21:10:00,2.13064,2.13104,2.12772,2.13023,47000000.0
2009-02-17 21:15:00,2.13118,2.13241,2.12846,2.13024,46000000.0
2009-02-17 21:20:00,2.13012,2.13277,2.12938,2.13114,43000000.0
2009-02-17 21:25:00,2.12965,2.13256,2.12809,2.1302,46000000.0
2009-02-17 21:30:00,2.13018,2.13192,2.12809,2.12868,43000000.0
2009-02-17 21:35:00,2.12891,2.13224,2.12874,2.13095,39000000.0
2009-02-17 21:40:00,2.12943,2.13166,2.12883,2.13003,44000000.0
2009-02-17 21:45:00,2.13268,2.13268,2.12791,2.13001,44000000.0
2009-02-17 21:50:00,2.12956,2.13163,2.12803,2.12812,45000000.0
2009-02-17 21:55:00,2.12863,2.13347,2.12842,2.13347,45000000.0
2009-02-17 22:00:00,2.13085,2.1335,2.13007,2.1335,64000000.0
2009-02-17 22:05:00,2.1341,2.13565,2.13146,2.13146,88000000.0
2009-02-17 22:10:00,2.13375,2.134,2.1306,2.1334,51000000.0
2009-02-17 22:15:00,2.13321,2.13352,2.12971,2.12973,80000000.0
2009-02-17 22:20:00,2.12951,2.13338,2.12893,2.12968,57000000.0
2009-02-17 22:25:00,2.12955,2.13297,2.12903,2.1327,76000000.0
2009-02-17 22:30:00,2.13294,2.13581,2.1306,2.13488,92000000.0
2009-02-17 22:35:00,2.13207,2.13507,2.13118,2.13404,46000000.0
2009-02-17 22:40:00,2.13328,2.13451,2.13138,2.13445,40000000.0
2009-02-17 22:45:00,2.13225,2.13815,2.13182,2.13743,39000000.0
2009-02-17 22:50:00,2.13417,2.13887,2.13331,2.13603,57000000.0
2009-02-17 22:55:00,2.13737,2.13937,2.13522,2.13542,42000000.0
2009-02-17 23:00:00,2.1386,2.1386,2.13498,2.13559,43000000.0
2009-02-17 23:05:00,2.13842,2.13844,2.13464,2.13707,40000000.0
2009-02-17 23:10:00,2.13843,2.13886,2.13432,2.13783,46000000.0
2009-02-17 23:15:00,2.13847,2.14157,2.13361,2.14091,42000000.0
2009-02-17 23:20:00,2.1426,2.14985,2.1368,2.14985,50000000.0
2009-02-17 23:25:00,2.1464,2.15066,2.14631,2.14829,39000000.0
2009-02-17 23:30:00,2.15055,2.15055,2.1392,2.1421,48000000.0
2009-02-17 23:35:00,2.14316,2.151,2.14026,2.14808,42000000.0
2009-02-17 23:40:00,2.14841,2.1496,2.14587,2.14874,40000000.0
2009-02-17 23:45:00,2.14845,2.14925,2.14559,2.14559,42000000.0
2009-02-17 23:50:00,2.14577,2.14832,2.14448,2.14574,44000000.0
2009-02-17 23:55:00,2.14848,2.15161,2.14491,2.15161,42000000.0
2009-02-18 00:00:00,2.15124,2.15189,2.14858,2.14914,43000000.0
2009-02-18 00:05:00,2.14774,2.15086,2.14726,2.14815,40000000.0
2009-02-18 00:10:00,2.14852,2.15091,2.14619,2.15028,43000000.0
2009-02-18 00:15:00,2.15007,2.15084,2.14683,2.15,44000000.0
2009-02-18 00:20:00,2.14781,2.15744,2.147,2.15744,43000000.0
2009-02-18 00:25:00,2.15512,2.15772,2.15047,2.15375,45000000.0
2009-02-18 00:30:00,2.15428,2.15477,2.14935,2.14961,39000000.0
2009-02-18 00:35:00,2.15003,2.15456,2.14902,2.15258,41000000.0
2009-02-18 00:40:00,2.14966,2.15354,2.14825,2.14825,45000000.0
2009-02-18 00:45:00,2.15229,2.15417,2.14798,2.15394,55000000.0
2009-02-18 00:50:00,2.1493,2.15504,2.14843,2.15289,42000000.0
2009-02-18 00:55:00,2.14736,2.15491,2.14723,2.1547,39000000.0
2009-02-18 01:00:00,2.15316,2.15536,2.14803,2.14917,43000000.0
2009-02-18 01:05:00,2.14776,2.15599,2.14776,2.14896,46000000.0
2009-02-18 01:10:00,2.15043,2.15595,2.14922,2.14995,34000000.0
2009-02-18 01:15:00,2.15536,2.1556,2.14803,2.14823,47000000.0
2009-02-18 01:20:00,2.14846,2.15113,2.14804,2.15032,39000000.0
2009-02-18 01:25:00,2.15125,2.15189,2.14802,2.14802,45000000.0
2009-02-18 01:30:00,2.14998,2.15011,2.14556,2.14833,50000000.0
2009-02-18 01:35:00,2.14685,2.15044,2.14395,2.14783,45000000.0
2009-02-18 01:40:00,2.14563,2.14643,2.13895,2.14059,42000000.0
2009-02-18 01:45:00,2.14092,2.14441,2.14092,2.14439,42000000.0
2009-02-18 01:50:00,2.14212,2.14486,2.14151,2.14433,44000000.0
2009-02-18 01:55:00,2.1413,2.14385,2.14084,2.14121,37000000.0
2009-02-18 02:00:00,2.14279,2.1462,2.14225,2.14225,36000000.0
2009-02-18 02:05:00,2.14194,2.14467,2.14162,2.14467,43000000.0
2009-02-18 02:10:00,2.14274,2.14451,2.13915,2.14129,45000000.0
2009-02-18 02:15:00,2.15056,2.15056,2.13767,2.13767,43000000.0
2009-02-18 02:20:00,2.13954,2.14133,2.13758,2.13793,48000000.0
2009-02-18 02:25:00,2.13805,2.14099,2.13771,2.13943,79000000.0
2009-02-18 02:30:00,2.15048,2.15048,2.13774,2.14088,62000000.0
2009-02-18 02:35:00,2.13925,2.1419,2.13833,2.1419,45000000.0
2009-02-18 02:40:00,2.13912,2.1435,2.13907,2.1434,45000000.0
2009-02-18 02:45:00,2.1525,2.1525,2.13925,2.14037,39000000.0
2009-02-18 02:50:00,2.14082,2.14242,2.13922,2.14159,46000000.0
2009-02-18 02:55:00,2.14164,2.14164,2.13672,2.13929,66000000.0
2009-02-18 03:00:00,2.15214,2.15214,2.13768,2.14034,97000000.0
2009-02-18 03:05:00,2.13783,2.14082,2.13778,2.1408,44000000.0
2009-02-18 03:10:00,2.13808,2.14219,2.13808,2.1411,56000000.0
2009-02-18 03:15:00,2.15015,2.15015,2.13842,2.14053,47000000.0
2009-02-18 03:20:00,2.14271,2.14384,2.14083,2.14083,45000000.0
2009-02-18 03:25:00,2.14287,2.14412,2.14057,2.14379,40000000.0
2009-02-18 03:30:00,2.15445,2.15445,2.14056,2.14057,42000000.0
2009-02-18 03:35:00,2.14222,2.14264,2.13921,2.1421,52000000.0
2009-02-18 03:40:00,2.13999,2.14204,2.1387,2.1418,44000000.0
2009-02-18 03:45:00,2.1391,2.1516,2.1391,2.1422,45000000.0
2009-02-18 03:50:00,2.14244,2.14305,2.13934,2.14256,40000000.0
2009-02-18 03:55:00,2.14056,2.14271,2.1399,2.14018,38000000.0
2009-02-18 04:00:00,2.15418,2.15418,2.1402,2.14326,37000000.0
2009-02-18 04:05:00,2.14355,2.14355,2.13966,2.13992,50000000.0
2009-02-18 04:10:00,2.13965,2.14226,2.13885,2.14202,45000000.0
2009-02-18 04:15:00,2.15331,2.15331,2.13924,2.14002,40000000.0
2009-02-18 04:20:00,2.13962,2.14384,2.13954,2.14183,37000000.0
2009-02-18 04:25:00,2.144,2.14472,2.14025,2.14339,43000000.0
2009-02-18 04:30:00,2.14352,2.1447,2.14101,2.14331,43000000.0
2009-02-18 04:35:00,2.14399,2.14401,2.13952,2.14265,40000000.0
2009-02-18 04:40:00,2.14009,2.14276,2.13957,2.14242,42000000.0
2009-02-18 04:45:00,2.15495,2.15495,2.13963,2.1418,43000000.0
2009-02-18 04:50:00,2.13988,2.14262,2.13942,2.14182,43000000.0
2009-02-18 04:55:00,2.13967,2.14147,2.13688,2.13971,44000000.0
2009-02-18 05:00:00,2.14008,2.14012,2.13618,2.1398,53000000.0
2009-02-18 05:05:00,2.13692,2.14008,2.13619,2.14008,47000000.0
2009-02-18 05:10:00,2.13739,2.14238,2.13728,2.14195,47000000.0
2009-02-18 05:15:00,2.15394,2.15394,2.13881,2.14136,48000000.0
2009-02-18 05:20:00,2.14127,2.14284,2.13933,2.14041,50000000.0
2009-02-18 05:25:00,2.14056,2.14289,2.13873,2.1413,42000000.0
2009-02-18 05:30:00,2.1524,2.1524,2.13846,2.14205,42000000.0
2009-02-18 05:35:00,2.14225,2.14237,2.13886,2.14177,42000000.0
2009-02-18 05:40:00,2.13916,2.14207,2.13894,2.14049,32000000.0
2009-02-18 05:45:00,2.15055,2.15055,2.13743,2.14131,40000000.0
2009-02-18 05:50:00,2.1384,2.14202,2.13824,2.13879,40000000.0
2009-02-18 05:55:00,2.13852,2.14323,2.13852,2.14249,44000000.0
2009-02-18 06:00:00,2.14297,2.14297,2.13956,2.14264,40000000.0
2009-02-18 06:05:00,2.14055,2.14384,2.14055,2.14158,39000000.0
2009-02-18 06:10:00,2.14109,2.14586,2.14109,2.14586,43000000.0
2009-02-18 06:15:00,2.14612,2.14685,2.1435,2.14393,45000000.0
2009-02-18 06:20:00,2.14457,2.14596,2.14136,2.14159,48000000.0
2009-02-18 06:25:00,2.14344,2.14469,2.14028,2.14095,46000000.0
2009-02-18 06:30:00,2.14281,2.14375,2.14051,2.14272,52000000.0
2009-02-18 06:35:00,2.14063,2.14263,2.13956,2.14259,47000000.0
2009-02-18 06:40:00,2.13999,2.14345,2.13967,2.14105,49000000.0
2009-02-18 06:45:00,2.15458,2.15458,2.14042,2.14046,37000000.0
2009-02-18 06:50:00,2.14267,2.14293,2.13955,2.14009,42000000.0
2009-02-18 06:55:00,2.14188,2.14248,2.13872,2.14194,47000000.0
2009-02-18 07:00:00,2.14171,2.14171,2.13798,2.13999,32000000.0
2009-02-18 07:05:00,2.13796,2.14075,2.13755,2.13783,46000000.0
2009-02-18 07:10:00,2.13774,2.14069,2.13774,2.14054,43000000.0
2009-02-18 07:15:00,2.1515,2.1515,2.13768,2.13986,40000000.0
2009-02-18 07:20:00,2.13986,2.14067,2.13736,2.13999,40000000.0
2009-02-18 07:25:00,2.13973,2.14071,2.13773,2.13847,42000000.0
2009-02-18 07:30:00,2.14033,2.14088,2.13707,2.14042,45000000.0
2009-02-18 07:35:00,2.13808,2.14039,2.13661,2.1368,45000000.0
2009-02-18 07:40:00,2.13719,2.13968,2.13675,2.13675,44000000.0
2009-02-18 07:45:00,2.14997,2.14997,2.13667,2.13721,39000000.0
2009-02-18 07:50:00,2.13733,2.14062,2.13681,2.1386,42000000.0
2009-02-18 07:55:00,2.14024,2.14024,2.13726,2.1401,40000000.0
2009-02-18 08:00:00,2.15127,2.15127,2.13574,2.13845,41000000.0
2009-02-18 08:05:00,2.13554,2.13886,2.13554,2.13581,36000000.0
2009-02-18 08:10:00,2.13828,2.13828,2.13005,2.13322,46000000.0
2009-02-18 08:15:00,2.13524,2.13631,2.1313,2.1327,47000000.0
2009-02-18 08:20:00,2.13544,2.13749,2.13058,2.13694,46000000.0
2009-02-18 08:25:00,2.13462,2.13801,2.13349,2.13671,44000000.0
2009-02-18 08:30:00,2.13572,2.13861,2.13246,2.13486,45000000.0
2009-02-18 08:35:00,2.1312,2.13633,2.13011,2.13573,50000000.0
2009-02-18 08:40:00,2.13381,2.13731,2.13264,2.13392,47000000.0
2009-02-18 08:45:00,2.13579,2.13674,2.13144,2.13237,47000000.0
2009-02-18 08:50:00,2.13512,2.13536,2.13182,2.13384,46000000.0
2009-02-18 08:55:00,2.13137,2.13492,2.13137,2.13155,47000000.0
2009-02-18 09:00:00,2.13399,2.13683,2.13272,2.1367,41000000.0
2009-02-18 09:05:00,2.13479,2.13786,2.13355,2.13488,45000000.0
2009-02-18 09:10:00,2.13507,2.13776,2.13294,2.13381,43000000.0
2009-02-18 09:15:00,2.13618,2.1367,2.13097,2.13187,45000000.0
2009-02-18 09:20:00,2.13196,2.13663,2.13144,2.13462,42000000.0
2009-02-18 09:25:00,2.13572,2.13572,2.12893,2.13306,44000000.0
2009-02-18 09:30:00,2.13075,2.13269,2.12804,2.13134,47000000.0
2009-02-18 09:35:00,2.1316,2.1316,2.12684,2.13091,44000000.0
2009-02-18 09:40:00,2.12835,2.13074,2.12455,2.12985,42000000.0
2009-02-18 09:45:00,2.12867,2.1305,2.1263,2.12703,43000000.0
2009-02-18 09:50:00,2.12771,2.12958,2.12485,2.12725,42000000.0
2009-02-18 09:55:00,2.12491,2.12946,2.1243,2.1243,42000000.0
2009-02-18 10:00:00,2.12699,2.12878,2.12405,2.12804,43000000.0
2009-02-18 10:05:00,2.12787,2.12951,2.12432,2.12912,45000000.0
2009-02-18 10:10:00,2.12977,2.12978,2.12575,2.12582,54000000.0
2009-02-18 10:15:00,2.12551,2.13112,2.12551,2.1268,38000000.0
2009-02-18 10:20:00,2.12682,2.13155,2.12647,2.13078,43000000.0
2009-02-18 10:25:00,2.12867,2.13375,2.12867,2.13331,36000000.0
2009-02-18 10:30:00,2.13258,2.13291,2.12853,2.12853,45000000.0
2009-02-18 10:35:00,2.12771,2.13409,2.12771,2.13402,45000000.0
2009-02-18 10:40:00,2.13333,2.13381,2.13112,2.13364,42000000.0
2009-02-18 10:45:00,2.13372,2.13418,2.13259,2.13323,49000000.0
2009-02-18 10:50:00,2.13296,2.13553,2.13211,2.13327,43000000.0
2009-02-18 10:55:00,2.13364,2.13645,2.13314,2.13461,42000000.0
2009-02-18 11:00:00,2.13476,2.13773,2.13466,2.13614,41000000.0
2009-02-18 11:05:00,2.13805,2.14476,2.13678,2.14212,46000000.0
2009-02-18 11:10:00,2.14239,2.14751,2.14073,2.14751,41000000.0
2009-02-18 11:15:00,2.14667,2.14789,2.14432,2.14789,45000000.0
2009-02-18 11:20:00,2.14784,2.14792,2.14332,2.14394,37000000.0
2009-02-18 11:25:00,2.1441,2.14443,2.13886,2.13977,45000000.0
2009-02-18 11:30:00,2.14017,2.14208,2.1394,2.14208,38000000.0
2009-02-18 11:35:00,2.14112,2.14551,2.14112,2.14494,51000000.0
2009-02-18 11:40:00,2.14518,2.14653,2.14349,2.14372,45000000.0
2009-02-18 11:45:00,2.1443,2.14529,2.14115,2.14214,48000000.0
2009-02-18 11:50:00,2.14205,2.14298,2.13908,2.1391,48000000.0
2009-02-18 11:55:00,2.13919,2.14222,2.13911,2.14134,35000000.0
2009-02-18 12:00:00,2.14018,2.1422,2.13926,2.1422,40000000.0
2009-02-18 12:05:00,2.14139,2.14595,2.1411,2.14541,48000000.0
2009-02-18 12:10:00,2.14543,2.14594,2.14102,2.14274,40000000.0
2009-02-18 12:15:00,2.14222,2.14231,2.1408,2.14157,46000000.0
2009-02-18 12:20:00,2.14164,2.14284,2.14061,2.14284,47000000.0
2009-02-18 12:25:00,2.14288,2.14437,2.14173,2.14297,46000000.0
2009-02-18 12:30:00,2.14265,2.14292,2.13726,2.13726,49000000.0
2009-02-18 12:35:00,2.13752,2.13979,2.13752,2.13788,41000000.0
2009-02-18 12:40:00,2.13931,2.14054,2.13735,2.13973,42000000.0
2009-02-18 12:45:00,2.13948,2.14145,2.13892,2.14006,47000000.0
2009-02-18 12:50:00,2.13924,2.13948,2.13635,2.13767,46000000.0
2009-02-18 12:55:00,2.13891,2.13909,2.13687,2.13687,44000000.0
2009-02-18 13:00:00,2.13772,2.13785,2.13585,2.13607,42000000.0
2009-02-18 13:05:00,2.13619,2.13833,2.13605,2.13725,42000000.0
2009-02-18 13:10:00,2.13732,2.13746,2.13385,2.13414,50000000.0
2009-02-18 13:15:00,2.1333,2.13638,2.13306,2.13474,45000000.0
2009-02-18 13:20:00,2.13424,2.13593,2.13335,2.13538,45000000.0
2009-02-18 13:25:00,2.13461,2.13548,2.1322,2.13337,46000000.0
2009-02-18 13:30:00,2.13401,2.13595,2.13294,2.13549,38000000.0
2009-02-18 13:35:00,2.13454,2.13801,2.13454,2.13705,43000000.0
2009-02-18 13:40:00,2.13677,2.13848,2.13603,2.13686,44000000.0
2009-02-18 13:45:00,2.13717,2.14237,2.13649,2.14138,51000000.0
2009-02-18 13:50:00,2.14116,2.14169,2.13944,2.14054,47000000.0
2009-02-18 13:55:00,2.1409,2.1409,2.13865,2.13879,42000000.0
2009-02-18 14:00:00,2.13896,2.14071,2.13877,2.14028,46000000.0
2009-02-18 14:05:00,2.13993,2.13993,2.13822,2.1393,45000000.0
2009-02-18 14:10:00,2.14022,2.14053,2.13729,2.13776,46000000.0
2009-02-18 14:15:00,2.13705,2.13856,2.13644,2.13726,45000000.0
2009-02-18 14:20:00,2.13692,2.1383,2.13689,2.13698,42000000.0
2009-02-18 14:25:00,2.13756,2.13767,2.13633,2.13693,43000000.0
2009-02-18 14:30:00,2.13715,2.13773,2.13569,2.13659,43000000.0
2009-02-18 14:35:00,2.13692,2.13809,2.13581,2.13657,42000000.0
2009-02-18 14:40:00,2.13691,2.13784,2.13515,2.13612,47000000.0
2009-02-18 14:45:00,2.13597,2.13764,2.13528,2.13556,47000000.0
2009-02-18 14:50:00,2.13667,2.13755,2.13521,2.13755,46000000.0
2009-02-18 14:55:00,2.1377,2.13891,2.13637,2.13761,43000000.0
2009-02-18 15:00:00,2.13722,2.13922,2.1367,2.13733,42000000.0
2009-02-18 15:05:00,2.13784,2.138,2.13507,2.13626,44000000.0
2009-02-18 15:10:00,2.13641,2.13643,2.13108,2.13227,47000000.0
2009-02-18 15:15:00,2.13295,2.13358,2.13133,2.13282,46000000.0
2009-02-18 15:20:00,2.1325,2.13501,2.13236,2.13354,45000000.0
2009-02-18 15:25:00,2.13318,2.13465,2.13277,2.13399,46000000.0
2009-02-18 15:30:00,2.13335,2.13408,2.13173,2.13369,51000000.0
2009-02-18 15:35:00,2.13384,2.1358,2.13343,2.13434,42000000.0
2009-02-18 15:40:00,2.13371,2.1347,2.13067,2.13067,47000000.0
2009-02-18 15:45:00,2.13171,2.13334,2.12903,2.12972,40000000.0
2009-02-18 15:50:00,2.13121,2.1316,2.12886,2.1292,38000000.0
2009-02-18 15:55:00,2.12897,2.13032,2.12859,2.1294,40000000.0
2009-02-18 16:00:00,2.12995,2.13022,2.12575,2.12585,46000000.0
2009-02-18 16:05:00,2.1257,2.1273,2.12337,2.12413,46000000.0
2009-02-18 16:10:00,2.12583,2.12655,2.12419,2.12552,43000000.0
2009-02-18 16:15:00,2.12607,2.1263,2.12285,2.12285,50000000.0
2009-02-18 16:20:00,2.12241,2.12435,2.1213,2.12383,45000000.0
2009-02-18 16:25:00,2.12493,2.12734,2.12424,2.12731,42000000.0
2009-02-18 16:30:00,2.12671,2.12987,2.12573,2.12918,45000000.0
2009-02-18 16:35:00,2.12834,2.1303,2.12567,2.12726,47000000.0
2009-02-18 16:40:00,2.12787,2.12892,2.12657,2.12783,41000000.0
2009-02-18 16:45:00,2.12589,2.12769,2.12495,2.12713,46000000.0
2009-02-18 16:50:00,2.12631,2.12995,2.12546,2.12753,43000000.0
2009-02-18 16:55:00,2.12715,2.12917,2.12645,2.12814,43000000.0
2009-02-18 17:00:00,2.12837,2.13011,2.12461,2.12733,41000000.0
2009-02-18 17:05:00,2.12856,2.13158,2.12797,2.12995,39000000.0
2009-02-18 17:10:00,2.12934,2.13155,2.12837,2.12968,40000000.0
2009-02-18 17:15:00,2.12979,2.13158,2.1276,2.12896,41000000.0
2009-02-18 17:20:00,2.12768,2.12937,2.12732,2.12762,50000000.0
2009-02-18 17:25:00,2.1277,2.12892,2.12506,2.12551,51000000.0
2009-02-18 17:30:00,2.1251,2.12622,2.12356,2.12434,45000000.0
2009-02-18 17:35:00,2.12523,2.1257,2.12145,2.12451,39000000.0
2009-02-18 17:40:00,2.12534,2.12619,2.12337,2.12355,47000000.0
2009-02-18 17:45:00,2.12372,2.12501,2.1216,2.12272,41000000.0
2009-02-18 17:50:00,2.12296,2.12431,2.12231,2.12279,48000000.0
2009-02-18 17:55:00,2.12278,2.12437,2.12161,2.12296,48000000.0
2009-02-18 18:00:00,2.12378,2.12554,2.12181,2.1243,39000000.0
2009-02-18 18:05:00,2.12391,2.1255,2.12248,2.12352,40000000.0
2009-02-18 18:10:00,2.12326,2.1234,2.12165,2.12291,50000000.0
2009-02-18 18:15:00,2.12232,2.12332,2.11974,2.12052,46000000.0
2009-02-18 18:20:00,2.12186,2.12233,2.12017,2.12173,40000000.0
2009-02-18 18:25:00,2.12197,2.12384,2.12005,2.12384,41000000.0
2009-02-18 18:30:00,2.12279,2.12358,2.12073,2.12263,41000000.0
2009-02-18 18:35:00,2.12334,2.12334,2.12148,2.12247,37000000.0
2009-02-18 18:40:00,2.12154,2.12288,2.12113,2.1228,44000000.0
2009-02-18 18:45:00,2.12341,2.12341,2.12077,2.12095,40000000.0
2009-02-18 18:50:00,2.12191,2.12343,2.12167,2.12236,44000000.0
2009-02-18 18:55:00,2.12317,2.12638,2.12317,2.12526,42000000.0
2009-02-18 19:00:00,2.12474,2.12832,2.12474,2.12801,40000000.0
2009-02-18 19:05:00,2.12761,2.12838,2.12642,2.1275,46000000.0
2009-02-18 19:10:00,2.12877,2.12893,2.12521,2.12692,44000000.0
2009-02-18 19:15:00,2.12635,2.1274,2.12503,2.12584,39000000.0
2009-02-18 19:20:00,2.12617,2.12873,2.12549,2.12676,36000000.0
2009-02-18 19:25:00,2.12569,2.12734,2.12462,2.12628,47000000.0
2009-02-18 19:30:00,2.12619,2.12918,2.12619,2.12739,41000000.0
2009-02-18 19:35:00,2.12704,2.12975,2.12683,2.12869,41000000.0
2009-02-18 19:40:00,2.12878,2.13335,2.12801,2.1333,41000000.0
2009-02-18 19:45:00,2.13249,2.1327,2.1282,2.12923,79000000.0
2009-02-18 19:50:00,2.12827,2.13535,2.12827,2.13418,102000000.0
2009-02-18 19:55:00,2.1339,2.13817,2.13164,2.1379,72000000.0
2009-02-18 20:00:00,2.13736,2.13809,2.13438,2.13619,78000000.0
2009-02-18 20:05:00,2.13518,2.13631,2.13159,2.13189,78000000.0
2009-02-18 20:10:00,2.13525,2.13836,2.13287,2.13412,51000000.0
2009-02-18 20:15:00,2.13649,2.13702,2.12909,2.12933,83000000.0
2009-02-18 20:20:00,2.12963,2.13509,2.12963,2.13053,115000000.0
2009-02-18 20:25:00,2.13136,2.13476,2.1308,2.13152,92000000.0
2009-02-18 20:30:00,2.13405,2.13548,2.13067,2.13494,70000000.0
2009-02-18 20:35:00,2.1318,2.13708,2.1318,2.13206,91000000.0
2009-02-18 20:40:00,2.13215,2.13705,2.13149,2.13175,67000000.0
2009-02-18 20:45:00,2.13373,2.13537,2.13066,2.13066,81000000.0
2009-02-18 20:50:00,2.13024,2.1352,2.13024,2.1352,65000000.0
2009-02-18 20:55:00,2.13589,2.13601,2.13085,2.13093,63000000.0
2009-02-18 21:00:00,2.13321,2.13529,2.12928,2.13104,63000000.0
2009-02-18 21:05:00,2.131,2.1358,2.13016,2.1316,47000000.0
2009-02-18 21:10:00,2.13152,2.13271,2.1277,2.12811,47000000.0
2009-02-18 21:15:00,2.13198,2.13322,2.12773,2.12923,46000000.0
2009-02-18 21:20:00,2.13332,2.1334,2.12889,2.13088,43000000.0
2009-02-18 21:25:00,2.13267,2.13376,2.12901,2.13187,46000000.0
2009-02-18 21:30:00,2.13026,2.13237,2.12807,2.13206,43000000.0
2009-02-18 21:35:00,2.12898,2.13252,2.12655,2.12985,39000000.0
2009-02-18 21:40:00,2.12944,2.12944,2.12431,2.1279,44000000.0
2009-02-18 21:45:00,2.12816,2.12916,2.12512,2.12897,40000000.0
2009-02-18 21:50:00,2.12634,2.1307,2.12602,2.13041,45000000.0
2009-02-18 21:55:00,2.12778,2.1314,2.12696,2.12706,45000000.0
2009-02-18 22:00:00,2.13014,2.13125,2.12678,2.13123,63000000.0
2009-02-18 22:05:00,2.12791,2.13156,2.12658,2.12658,88000000.0
2009-02-18 22:10:00,2.13027,2.13229,2.1266,2.12808,51000000.0
2009-02-18 22:15:00,2.13173,2.13199,2.12723,2.13174,80000000.0
2009-02-18 22:20:00,2.12869,2.13236,2.12764,2.13122,57000000.0
2009-02-18 22:25:00,2.12747,2.13083,2.12646,2.12646,76000000.0
2009-02-18 22:30:00,2.12983,2.1305,2.12614,2.12711,92000000.0
2009-02-18 22:35:00,2.12994,2.13113,2.1275,2.12759,46000000.0
2009-02-18 22:40:00,2.12815,2.13099,2.12723,2.13066,41000000.0
2009-02-18 22:45:00,2.13048,2.13048,2.12702,2.13007,39000000.0
2009-02-18 22:50:00,2.12952,2.1298,2.1265,2.12911,57000000.0
2009-02-18 22:55:00,2.12724,2.13048,2.12615,2.13046,42000000.0
2009-02-18 23:00:00,2.13058,2.13058,2.12594,2.12689,43000000.0
2009-02-18 23:05:00,2.12598,2.1297,2.12582,2.12793,40000000.0
2009-02-18 23:10:00,2.12465,2.1282,2.12415,2.12799,46000000.0
2009-02-18 23:15:00,2.12798,2.12896,2.12523,2.12531,42000000.0
2009-02-18 23:20:00,2.12535,2.13046,2.12507,2.12714,39000000.0
2009-02-18 23:25:00,2.12752,2.13003,2.12641,2.12843,39000000.0
2009-02-18 23:30:00,2.1291,2.1304,2.12532,2.129,48000000.0
2009-02-18 23:35:00,2.12826,2.13254,2.12645,2.13254,42000000.0
2009-02-18 23:40:00,2.12964,2.13276,2.12877,2.13232,33000000.0
2009-02-18 23:45:00,2.13309,2.13335,2.12932,2.12953,42000000.0
2009-02-18 23:50:00,2.12925,2.13185,2.12879,2.13168,36000000.0
2009-02-18 23:55:00,2.12992,2.13151,2.12831,2.13134,42000000.0
2009-02-19 00:00:00,2.13122,2.13304,2.12857,2.13304,43000000.0
2009-02-19 00:05:00,2.12838,2.13327,2.12838,2.12963,40000000.0
2009-02-19 00:10:00,2.12889,2.13692,2.12872,2.13692,43000000.0
2009-02-19 00:15:00,2.13499,2.13708,2.13315,2.13593,44000000.0
2009-02-19 00:20:00,2.13589,2.13685,2.13375,2.13631,43000000.0
2009-02-19 00:25:00,2.13404,2.13663,2.13404,2.13663,45000000.0
2009-02-19 00:30:00,2.13653,2.13735,2.13444,2.13692,39000000.0
2009-02-19 00:35:00,2.13508,2.13785,2.13508,2.13783,34000000.0
2009-02-19 00:40:00,2.13783,2.13796,2.13435,2.1351,45000000.0
2009-02-19 00:45:00,2.13633,2.13799,2.13483,2.1376,44000000.0
2009-02-19 00:50:00,2.13805,2.13829,2.13507,2.13753,33000000.0
2009-02-19 00:55:00,2.13538,2.13833,2.13524,2.13833,39000000.0
2009-02-19 01:00:00,2.13707,2.13793,2.13383,2.13679,43000000.0
2009-02-19 01:05:00,2.13391,2.13647,2.13362,2.13583,46000000.0
2009-02-19 01:10:00,2.13382,2.13671,2.13382,2.13626,34000000.0
2009-02-19 01:15:00,2.13586,2.13753,2.13387,2.13671,47000000.0
2009-02-19 01:20:00,2.13434,2.13681,2.13388,2.13546,39000000.0
2009-02-19 01:25:00,2.13366,2.13623,2.13282,2.13506,45000000.0
2009-02-19 01:30:00,2.13568,2.13619,2.1333,2.13346,50000000.0
2009-02-19 01:35:00,2.13559,2.13661,2.13342,2.13604,38000000.0
2009-02-19 01:40:00,2.13473,2.13782,2.1343,2.13597,42000000.0
2009-02-19 01:45:00,2.13853,2.13928,2.13451,2.13928,35000000.0
2009-02-19 01:50:00,2.13635,2.14057,2.13635,2.14057,44000000.0
2009-02-19 01:55:00,2.13899,2.1409,2.13761,2.14035,37000000.0
2009-02-19 02:00:00,2.1373,2.13988,2.13595,2.1363,36000000.0
2009-02-19 02:05:00,2.13672,2.13891,2.13568,2.13655,43000000.0
2009-02-19 02:10:00,2.13888,2.14029,2.13699,2.13754,45000000.0
2009-02-19 02:15:00,2.13928,2.14097,2.13801,2.13823,43000000.0
2009-02-19 02:20:00,2.13873,2.1405,2.13741,2.13806,48000000.0
2009-02-19 02:25:00,2.14023,2.14023,2.13409,2.13678,71000000.0
2009-02-19 02:30:00,2.13987,2.13987,2.13386,2.13755,62000000.0
2009-02-19 02:35:00,2.13492,2.13758,2.13473,2.13758,45000000.0
2009-02-19 02:40:00,2.13519,2.13844,2.13519,2.13699,39000000.0
2009-02-19 02:45:00,2.13872,2.13906,2.13572,2.13848,36000000.0
2009-02-19 02:50:00,2.13571,2.13917,2.13552,2.13592,46000000.0
2009-02-19 02:55:00,2.13847,2.13879,2.13509,2.13825,66000000.0
2009-02-19 03:00:00,2.13827,2.13917,2.13632,2.13872,97000000.0
2009-02-19 03:05:00,2.13686,2.13888,2.13611,2.13613,44000000.0
2009-02-19 03:10:00,2.13556,2.13839,2.13554,2.1362,56000000.0
2009-02-19 03:15:00,2.13773,2.1389,2.13524,2.13813,47000000.0
2009-02-19 03:20:00,2.13837,2.13837,2.13505,2.13758,45000000.0
2009-02-19 03:25:00,2.13554,2.13905,2.1353,2.13905,40000000.0
2009-02-19 03:30:00,2.13952,2.13955,2.13633,2.13901,42000000.0
2009-02-19 03:35:00,2.13743,2.13936,2.13587,2.13812,52000000.0
2009-02-19 03:40:00,2.13537,2.13824,2.13525,2.13752,44000000.0
2009-02-19 03:45:00,2.13752,2.13763,2.13418,2.13746,37000000.0
2009-02-19 03:50:00,2.13711,2.13737,2.1341,2.13684,40000000.0
2009-02-19 03:55:00,2.1349,2.13818,2.1349,2.13818,47000000.0
2009-02-19 04:00:00,2.13742,2.13935,2.13567,2.13935,45000000.0
2009-02-19 04:05:00,2.13917,2.13919,2.13591,2.13828,50000000.0
2009-02-19 04:10:00,2.13643,2.1391,2.13501,2.13501,48000000.0
2009-02-19 04:15:00,2.13768,2.13854,2.13541,2.13847,40000000.0
2009-02-19 04:20:00,2.13601,2.13841,2.13569,2.13836,37000000.0
2009-02-19 04:25:00,2.13897,2.13933,2.13636,2.13933,43000000.0
2009-02-19 04:30:00,2.13835,2.13946,2.13666,2.13941,43000000.0
2009-02-19 04:35:00,2.1368,2.14026,2.13653,2.13768,40000000.0
2009-02-19 04:40:00,2.13636,2.13886,2.13497,2.13497,42000000.0
2009-02-19 04:45:00,2.13694,2.13785,2.13515,2.1369,43000000.0
2009-02-19 04:50:00,2.13427,2.13731,2.13427,2.135,43000000.0
2009-02-19 04:55:00,2.13473,2.13829,2.13443,2.13829,34000000.0
2009-02-19 05:00:00,2.13788,2.13859,2.13521,2.13809,53000000.0
2009-02-19 05:05:00,2.13629,2.13856,2.13567,2.13588,47000000.0
2009-02-19 05:10:00,2.13594,2.13863,2.13592,2.13837,28000000.0
2009-02-19 05:15:00,2.13583,2.13923,2.13583,2.13888,48000000.0
2009-02-19 05:20:00,2.13689,2.14023,2.13651,2.14023,50000000.0
2009-02-19 05:25:00,2.14024,2.14079,2.1359,2.13727,42000000.0
2009-02-19 05:30:00,2.1355,2.13794,2.13499,2.13554,42000000.0
2009-02-19 05:35:00,2.13554,2.13801,2.13507,2.13759,42000000.0
2009-02-19 05:40:00,2.13541,2.13845,2.13503,2.13576,40000000.0
2009-02-19 05:45:00,2.13767,2.13884,2.13559,2.13846,40000000.0
2009-02-19 05:50:00,2.13585,2.139,2.13581,2.139,40000000.0
2009-02-19 05:55:00,2.13566,2.13848,2.13507,2.13541,44000000.0
2009-02-19 06:00:00,2.13735,2.13769,2.13469,2.13732,40000000.0
2009-02-19 06:05:00,2.13545,2.13817,2.1349,2.13772,39000000.0
2009-02-19 06:10:00,2.13549,2.14087,2.13514,2.14087,43000000.0
2009-02-19 06:15:00,2.14024,2.14215,2.13941,2.14213,45000000.0
2009-02-19 06:20:00,2.14055,2.14258,2.13943,2.14013,48000000.0
2009-02-19 06:25:00,2.14051,2.14243,2.13939,2.14243,46000000.0
2009-02-19 06:30:00,2.14213,2.14224,2.13882,2.13989,52000000.0
2009-02-19 06:35:00,2.14041,2.14219,2.13819,2.14099,47000000.0
2009-02-19 06:40:00,2.1386,2.14104,2.13764,2.13971,49000000.0
2009-02-19 06:45:00,2.13992,2.1401,2.13677,2.13962,46000000.0
2009-02-19 06:50:00,2.139,2.13998,2.13689,2.13985,42000000.0
2009-02-19 06:55:00,2.13677,2.14091,2.13677,2.13818,47000000.0
2009-02-19 07:00:00,2.14043,2.14124,2.13825,2.14112,42000000.0
2009-02-19 07:05:00,2.14122,2.14122,2.13559,2.13748,46000000.0
2009-02-19 07:10:00,2.13401,2.13518,2.1329,2.13507,34000000.0
2009-02-19 07:15:00,2.13386,2.13565,2.13216,2.13565,40000000.0
2009-02-19 07:20:00,2.13367,2.13598,2.13169,2.13488,40000000.0
2009-02-19 07:25:00,2.1327,2.13615,2.1327,2.1352,42000000.0
2009-02-19 07:30:00,2.13544,2.13966,2.13287,2.13787,45000000.0
2009-02-19 07:35:00,2.14024,2.14057,2.13738,2.13744,45000000.0
2009-02-19 07:40:00,2.1373,2.13952,2.13253,2.13528,44000000.0
2009-02-19 07:45:00,2.13402,2.13559,2.13229,2.13523,39000000.0
2009-02-19 07:50:00,2.13259,2.13558,2.13231,2.13558,42000000.0
2009-02-19 07:55:00,2.13561,2.13581,2.12962,2.13244,40000000.0
2009-02-19 08:00:00,2.13105,2.1329,2.12909,2.13258,41000000.0
2009-02-19 08:05:00,2.13044,2.13324,2.12997,2.13032,36000000.0
2009-02-19 08:10:00,2.13201,2.13377,2.13008,2.13325,46000000.0
2009-02-19 08:15:00,2.13248,2.13412,2.13085,2.13132,47000000.0
2009-02-19 08:20:00,2.13165,2.1341,2.13121,2.13397,46000000.0
2009-02-19 08:25:00,2.13363,2.13385,2.13042,2.13109,44000000.0
2009-02-19 08:30:00,2.13146,2.13342,2.12961,2.13196,45000000.0
2009-02-19 08:35:00,2.13016,2.1329,2.12944,2.12958,50000000.0
2009-02-19 08:40:00,2.12953,2.13346,2.1289,2.13051,47000000.0
2009-02-19 08:45:00,2.1336,2.13395,2.13097,2.13393,47000000.0
2009-02-19 08:50:00,2.13062,2.13523,2.12936,2.13197,46000000.0
2009-02-19 08:55:00,2.13016,2.13182,2.12919,2.13078,47000000.0
2009-02-19 09:00:00,2.12877,2.13094,2.1271,2.12857,41000000.0
2009-02-19 09:05:00,2.12765,2.1304,2.12594,2.12739,45000000.0
2009-02-19 09:10:00,2.13037,2.13065,2.12647,2.13059,43000000.0
2009-02-19 09:15:00,2.12776,2.13179,2.12652,2.13179,45000000.0
2009-02-19 09:20:00,2.12777,2.13379,2.12768,2.13207,42000000.0
2009-02-19 09:25:00,2.12998,2.13313,2.12702,2.13024,44000000.0
2009-02-19 09:30:00,2.12899,2.12987,2.12503,2.12599,47000000.0
2009-02-19 09:35:00,2.1273,2.12851,2.12363,2.12424,44000000.0
2009-02-19 09:40:00,2.12681,2.12943,2.12089,2.12206,42000000.0
2009-02-19 09:45:00,2.12428,2.12633,2.12148,2.12293,43000000.0
2009-02-19 09:50:00,2.12701,2.12701,2.12038,2.12368,42000000.0
2009-02-19 09:55:00,2.12407,2.12412,2.11956,2.12067,42000000.0
2009-02-19 10:00:00,2.12265,2.12453,2.12012,2.12147,43000000.0
2009-02-19 10:05:00,2.12511,2.12579,2.12112,2.12189,45000000.0
2009-02-19 10:10:00,2.12232,2.12454,2.1188,2.12134,54000000.0
2009-02-19 10:15:00,2.12386,2.1258,2.12071,2.12465,38000000.0
2009-02-19 10:20:00,2.1246,2.12687,2.12189,2.12594,43000000.0
2009-02-19 10:25:00,2.12355,2.12911,2.12305,2.12554,36000000.0
2009-02-19 10:30:00,2.1301,2.13067,2.12501,2.13009,45000000.0
2009-02-19 10:35:00,2.12885,2.13086,2.12564,2.12934,45000000.0
2009-02-19 10:40:00,2.1272,2.13287,2.12632,2.13229,42000000.0
2009-02-19 10:45:00,2.12966,2.13684,2.1292,2.13436,49000000.0
2009-02-19 10:50:00,2.13573,2.13762,2.1343,2.13595,43000000.0
2009-02-19 10:55:00,2.1366,2.13716,2.13434,2.13434,42000000.0
2009-02-19 11:00:00,2.13572,2.13809,2.13333,2.13656,41000000.0
2009-02-19 11:05:00,2.13608,2.1377,2.13485,2.13605,46000000.0
2009-02-19 11:10:00,2.13757,2.13765,2.13472,2.13613,41000000.0
2009-02-19 11:15:00,2.13435,2.13594,2.13423,2.13501,45000000.0
2009-02-19 11:20:00,2.13465,2.13524,2.13331,2.13452,37000000.0
2009-02-19 11:25:00,2.13463,2.13608,2.13426,2.13547,45000000.0
2009-02-19 11:30:00,2.1342,2.13654,2.1342,2.13548,38000000.0
2009-02-19 11:35:00,2.1357,2.13657,2.13451,2.13606,51000000.0
2009-02-19 11:40:00,2.13539,2.137,2.13475,2.13545,45000000.0
2009-02-19 11:45:00,2.13562,2.13589,2.13409,2.13409,48000000.0
2009-02-19 11:50:00,2.134,2.13584,2.134,2.13501,48000000.0
2009-02-19 11:55:00,2.13481,2.1369,2.13458,2.13537,35000000.0
2009-02-19 12:00:00,2.13596,2.13723,2.13386,2.13592,40000000.0
2009-02-19 12:05:00,2.13701,2.13706,2.13506,2.13564,48000000.0
2009-02-19 12:10:00,2.13635,2.13791,2.13561,2.13722,40000000.0
2009-02-19 12:15:00,2.13583,2.13806,2.13583,2.13775,46000000.0
2009-02-19 12:20:00,2.13794,2.13794,2.13519,2.13647,47000000.0
2009-02-19 12:25:00,2.13545,2.13716,2.13532,2.13638,46000000.0
2009-02-19 12:30:00,2.13433,2.13694,2.13433,2.13656,49000000.0
2009-02-19 12:35:00,2.13598,2.13706,2.13456,2.13456,41000000.0
2009-02-19 12:40:00,2.13508,2.13603,2.13383,2.13431,42000000.0
2009-02-19 12:45:00,2.133,2.1348,2.13268,2.13347,47000000.0
2009-02-19 12:50:00,2.13348,2.135,2.13195,2.1321,46000000.0
2009-02-19 12:55:00,2.13308,2.13308,2.12957,2.12986,44000000.0
2009-02-19 13:00:00,2.13035,2.13213,2.12923,2.13212,42000000.0
2009-02-19 13:05:00,2.13243,2.13468,2.13175,2.13442,42000000.0
2009-02-19 13:10:00,2.13414,2.13586,2.134,2.1346,50000000.0
2009-02-19 13:15:00,2.13337,2.13575,2.13337,2.13431,45000000.0
2009-02-19 13:20:00,2.13358,2.13458,2.13153,2.13153,45000000.0
2009-02-19 13:25:00,2.13203,2.13289,2.13065,2.13266,46000000.0
2009-02-19 13:30:00,2.1324,2.13314,2.13085,2.13267,38000000.0
2009-02-19 13:35:00,2.13278,2.13323,2.13105,2.13142,43000000.0
2009-02-19 13:40:00,2.1313,2.13168,2.12974,2.12985,44000000.0
2009-02-19 13:45:00,2.1304,2.13041,2.12831,2.12831,51000000.0
2009-02-19 13:50:00,2.1284,2.12898,2.12621,2.12676,47000000.0
2009-02-19 13:55:00,2.12691,2.12877,2.12652,2.12772,42000000.0
2009-02-19 14:00:00,2.12911,2.12982,2.12726,2.12955,46000000.0
2009-02-19 14:05:00,2.12851,2.13079,2.12819,2.12973,45000000.0
2009-02-19 14:10:00,2.12934,2.1302,2.12824,2.12832,46000000.0
2009-02-19 14:15:00,2.12738,2.13037,2.12738,2.12841,45000000.0
2009-02-19 14:20:00,2.12902,2.12933,2.12647,2.12674,42000000.0
2009-02-19 14:25:00,2.12715,2.12981,2.12711,2.12949,43000000.0
2009-02-19 14:30:00,2.12996,2.12996,2.12703,2.12824,43000000.0
2009-02-19 14:35:00,2.12777,2.12945,2.12739,2.12919,42000000.0
2009-02-19 14:40:00,2.12938,2.13204,2.12885,2.13177,47000000.0
2009-02-19 14:45:00,2.1295,2.13138,2.12898,2.12926,47000000.0
2009-02-19 14:50:00,2.12945,2.1306,2.1287,2.12921,46000000.0
2009-02-19 14:55:00,2.12992,2.13017,2.12792,2.1287,43000000.0
2009-02-19 15:00:00,2.13007,2.13319,2.12865,2.1321,42000000.0
2009-02-19 15:05:00,2.13282,2.13395,2.13158,2.13325,44000000.0
2009-02-19 15:10:00,2.13332,2.13532,2.13328,2.13421,47000000.0
2009-02-19 15:15:00,2.13417,2.1347,2.13269,2.13299,46000000.0
2009-02-19 15:20:00,2.1331,2.13336,2.1319,2.13229,45000000.0
2009-02-19 15:25:00,2.13207,2.13498,2.13181,2.13387,46000000.0
2009-02-19 15:30:00,2.13139,2.13476,2.13139,2.1332,51000000.0
2009-02-19 15:35:00,2.13331,2.13567,2.13287,2.13479,42000000.0
2009-02-19 15:40:00,2.13428,2.13679,2.1338,2.13513,47000000.0
2009-02-19 15:45:00,2.13309,2.13626,2.13309,2.13373,40000000.0
2009-02-19 15:50:00,2.13391,2.13406,2.13277,2.13345,38000000.0
2009-02-19 15:55:00,2.13328,2.13537,2.13268,2.13418,40000000.0
2009-02-19 16:00:00,2.13459,2.13623,2.1334,2.13588,46000000.0
2009-02-19 16:05:00,2.13652,2.13789,2.13586,2.13713,46000000.0
2009-02-19 16:10:00,2.13704,2.13766,2.13529,2.13711,43000000.0
2009-02-19 16:15:00,2.13686,2.13686,2.13442,2.13478,50000000.0
2009-02-19 16:20:00,2.13485,2.13558,2.13399,2.13506,45000000.0
2009-02-19 16:25:00,2.13527,2.13605,2.13465,2.13519,42000000.0
2009-02-19 16:30:00,2.13433,2.13704,2.13433,2.13697,45000000.0
2009-02-19 16:35:00,2.1374,2.13753,2.13521,2.13672,47000000.0
2009-02-19 16:40:00,2.13698,2.13947,2.13673,2.13817,41000000.0
2009-02-19 16:45:00,2.13592,2.13837,2.13589,2.13602,46000000.0
2009-02-19 16:50:00,2.13597,2.13783,2.13493,2.13717,43000000.0
2009-02-19 16:55:00,2.13707,2.138,2.13579,2.13721,43000000.0
2009-02-19 17:00:00,2.13788,2.13893,2.13549,2.13569,41000000.0
2009-02-19 17:05:00,2.13594,2.13594,2.13363,2.13461,39000000.0
2009-02-19 17:10:00,2.13519,2.13531,2.13294,2.13353,40000000.0
2009-02-19 17:15:00,2.13396,2.13763,2.13298,2.13606,41000000.0
2009-02-19 17:20:00,2.13638,2.13784,2.13388,2.13652,50000000.0
2009-02-19 17:25:00,2.13715,2.13772,2.13425,2.13425,51000000.0
2009-02-19 17:30:00,2.13499,2.13592,2.13324,2.13499,45000000.0
2009-02-19 17:35:00,2.13491,2.13657,2.13385,2.13555,39000000.0
2009-02-19 17:40:00,2.13666,2.13677,2.13393,2.13447,47000000.0
2009-02-19 17:45:00,2.13351,2.13523,2.13289,2.13342,41000000.0
2009-02-19 17:50:00,2.1344,2.13639,2.13353,2.13461,48000000.0
2009-02-19 17:55:00,2.13415,2.1376,2.13329,2.13731,48000000.0
2009-02-19 18:00:00,2.13725,2.13825,2.13437,2.1344,39000000.0
2009-02-19 18:05:00,2.1356,2.13799,2.13544,2.13632,40000000.0
2009-02-19 18:10:00,2.13548,2.13959,2.13548,2.13772,50000000.0
2009-02-19 18:15:00,2.13677,2.14032,2.13677,2.13962,46000000.0
2009-02-19 18:20:00,2.13943,2.13972,2.13605,2.13719,40000000.0
2009-02-19 18:25:00,2.13769,2.13882,2.13667,2.13854,41000000.0
2009-02-19 18:30:00,2.13639,2.13929,2.13639,2.13904,41000000.0
2009-02-19 18:35:00,2.13934,2.13958,2.13715,2.13727,37000000.0
2009-02-19 18:40:00,2.13857,2.13857,2.13595,2.13704,44000000.0
2009-02-19 18:45:00,2.13745,2.13822,2.1354,2.13715,40000000.0
2009-02-19 18:50:00,2.13668,2.1381,2.13427,2.13675,44000000.0
2009-02-19 18:55:00,2.1372,2.14053,2.13533,2.13825,42000000.0
2009-02-19 19:00:00,2.13952,2.15058,2.13749,2.1469,40000000.0
2009-02-19 19:05:00,2.14733,2.15212,2.14655,2.14949,46000000.0
2009-02-19 19:10:00,2.15005,2.15325,2.14691,2.15115,44000000.0
2009-02-19 19:15:00,2.14851,2.15235,2.14789,2.14789,39000000.0
2009-02-19 19:20:00,2.14592,2.15112,2.14473,2.15112,36000000.0
2009-02-19 19:25:00,2.14802,2.15224,2.14615,2.14729,47000000.0
2009-02-19 19:30:00,2.15072,2.15103,2.1451,2.15103,41000000.0
2009-02-19 19:35:00,2.1492,2.15278,2.14541,2.14541,41000000.0
2009-02-19 19:40:00,2.14837,2.14966,2.14407,2.14481,41000000.0
2009-02-19 19:45:00,2.14646,2.14705,2.1427,2.14641,79000000.0
2009-02-19 19:50:00,2.14325,2.14814,2.14179,2.1481,102000000.0
2009-02-19 19:55:00,2.14534,2.1483,2.14265,2.14265,72000000.0
2009-02-19 20:00:00,2.14216,2.14633,2.14051,2.14633,78000000.0
2009-02-19 20:05:00,2.14636,2.14757,2.14265,2.14474,78000000.0
2009-02-19 20:10:00,2.14409,2.14787,2.14245,2.14427,58000000.0
2009-02-19 20:15:00,2.14563,2.14943,2.14453,2.14834,83000000.0
2009-02-19 20:20:00,2.1482,2.1482,2.14259,2.14345,114000000.0
2009-02-19 20:25:00,2.14413,2.14619,2.14244,2.14619,92000000.0
2009-02-19 20:30:00,2.14477,2.14642,2.14181,2.14498,70000000.0
2009-02-19 20:35:00,2.14449,2.14667,2.1416,2.14667,91000000.0
2009-02-19 20:40:00,2.14281,2.14626,2.14176,2.14577,67000000.0
2009-02-19 20:45:00,2.14481,2.1467,2.14158,2.1467,81000000.0
2009-02-19 20:50:00,2.14329,2.14687,2.14175,2.14185,65000000.0
2009-02-19 20:55:00,2.14484,2.14816,2.14209,2.14622,63000000.0
2009-02-19 21:00:00,2.14359,2.14967,2.14359,2.14448,65000000.0
2009-02-19 21:05:00,2.14675,2.14732,2.14256,2.14624,47000000.0
2009-02-19 21:10:00,2.14445,2.14604,2.14207,2.14497,47000000.0
2009-02-19 21:15:00,2.14368,2.14565,2.14134,2.14495,46000000.0
2009-02-19 21:20:00,2.14191,2.14536,2.14161,2.14414,43000000.0
2009-02-19 21:25:00,2.14159,2.14735,2.14159,2.14721,46000000.0
2009-02-19 21:30:00,2.14308,2.14743,2.14279,2.14294,43000000.0
2009-02-19 21:35:00,2.14278,2.14686,2.14276,2.14668,39000000.0
2009-02-19 21:40:00,2.14693,2.14827,2.14357,2.14827,44000000.0
2009-02-19 21:45:00,2.14554,2.15208,2.14544,2.14902,39000000.0
2009-02-19 21:50:00,2.14981,2.15198,2.14572,2.15198,45000000.0
2009-02-19 21:55:00,2.15148,2.1534,2.14874,2.14939,45000000.0
2009-02-19 22:00:00,2.15014,2.15262,2.14775,2.14825,62000000.0
2009-02-19 22:05:00,2.14798,2.15108,2.14683,2.1504,88000000.0
2009-02-19 22:10:00,2.14656,2.14951,2.14577,2.14912,51000000.0
2009-02-19 22:15:00,2.14685,2.14943,2.14341,2.14846,80000000.0
2009-02-19 22:20:00,2.14901,2.14901,2.14464,2.1485,57000000.0
2009-02-19 22:25:00,2.14828,2.15003,2.14575,2.14689,76000000.0
2009-02-19 22:30:00,2.14883,2.14992,2.14539,2.14821,92000000.0
2009-02-19 22:35:00,2.14771,2.14861,2.14464,2.14748,46000000.0
2009-02-19 22:40:00,2.14708,2.15075,2.14588,2.15075,43000000.0
2009-02-19 22:45:00,2.14716,2.15066,2.14646,2.14668,39000000.0
2009-02-19 22:50:00,2.14989,2.15029,2.14525,2.14883,57000000.0
2009-02-19 22:55:00,2.146,2.14967,2.14571,2.1484,42000000.0
2009-02-19 23:00:00,2.14773,2.15026,2.14593,2.14973,43000000.0
2009-02-19 23:05:00,2.14853,2.15074,2.14624,2.15031,40000000.0
2009-02-19 23:10:00,2.14887,2.152,2.14887,2.14999,46000000.0
2009-02-19 23:15:00,2.15157,2.15216,2.14987,2.15159,42000000.0
2009-02-19 23:20:00,2.14989,2.15247,2.14977,2.15199,50000000.0
2009-02-19 23:25:00,2.15215,2.15241,2.14902,2.15165,39000000.0
2009-02-19 23:30:00,2.15096,2.15172,2.14802,2.1498,48000000.0
2009-02-19 23:35:00,2.14763,2.15065,2.14763,2.14978,42000000.0
2009-02-19 23:40:00,2.14743,2.14985,2.14698,2.14716,35000000.0
2009-02-19 23:45:00,2.1486,2.14995,2.14747,2.14995,32000000.0
2009-02-19 23:50:00,2.14743,2.1494,2.14649,2.14699,34000000.0
2009-02-19 23:55:00,2.14885,2.14937,2.14665,2.14902,42000000.0
2009-02-20 00:00:00,2.14784,2.14791,2.14532,2.14782,43000000.0
2009-02-20 00:05:00,2.14496,2.14829,2.14496,2.14625,40000000.0
2009-02-20 00:10:00,2.14839,2.14883,2.14599,2.14631,34000000.0
2009-02-20 00:15:00,2.14975,2.14975,2.14588,2.14755,44000000.0
2009-02-20 00:20:00,2.14629,2.14825,2.14582,2.14797,43000000.0
2009-02-20 00:25:00,2.14602,2.14823,2.14596,2.14823,34000000.0
2009-02-20 00:30:00,2.14935,2.14935,2.14601,2.14806,39000000.0
2009-02-20 00:35:00,2.14637,2.14818,2.14532,2.14725,33000000.0
2009-02-20 00:40:00,2.14544,2.14773,2.14508,2.14773,45000000.0
2009-02-20 00:45:00,2.14973,2.15027,2.14612,2.15014,35000000.0
2009-02-20 00:50:00,2.14801,2.15015,2.14762,2.14931,42000000.0
2009-02-20 00:55:00,2.1478,2.14972,2.14714,2.14972,39000000.0
2009-02-20 01:00:00,2.15126,2.15126,2.14634,2.148,43000000.0
2009-02-20 01:05:00,2.14631,2.14947,2.14631,2.14863,46000000.0
2009-02-20 01:10:00,2.14797,2.14977,2.14729,2.14846,41000000.0
2009-02-20 01:15:00,2.14974,2.14974,2.14594,2.14788,47000000.0
2009-02-20 01:20:00,2.14575,2.14732,2.14478,2.14576,31000000.0
2009-02-20 01:25:00,2.14478,2.14675,2.14403,2.14403,45000000.0
2009-02-20 01:30:00,2.14793,2.14793,2.14461,2.14661,50000000.0
2009-02-20 01:35:00,2.14481,2.14705,2.14443,2.14693,45000000.0
2009-02-20 01:40:00,2.14536,2.1465,2.14198,2.14643,42000000.0
2009-02-20 01:45:00,2.14421,2.14645,2.14253,2.14592,42000000.0
2009-02-20 01:50:00,2.14181,2.14634,2.14109,2.14532,44000000.0
2009-02-20 01:55:00,2.1404,2.14527,2.13974,2.13974,37000000.0
2009-02-20 02:00:00,2.14394,2.14455,2.13991,2.14406,36000000.0
2009-02-20 02:05:00,2.14022,2.14468,2.14022,2.14131,43000000.0
2009-02-20 02:10:00,2.14304,2.14555,2.1414,2.14555,45000000.0
2009-02-20 02:15:00,2.14178,2.144,2.14143,2.1434,34000000.0
2009-02-20 02:20:00,2.14163,2.14379,2.14129,2.14348,38000000.0
2009-02-20 02:25:00,2.14147,2.14342,2.14114,2.14142,71000000.0
2009-02-20 02:30:00,2.14545,2.14547,2.14126,2.14375,62000000.0
2009-02-20 02:35:00,2.14156,2.14377,2.13921,2.14093,45000000.0
2009-02-20 02:40:00,2.13976,2.14166,2.13788,2.13857,41000000.0
2009-02-20 02:45:00,2.14033,2.14033,2.13686,2.13931,37000000.0
2009-02-20 02:50:00,2.13672,2.13928,2.13665,2.13895,46000000.0
2009-02-20 02:55:00,2.13748,2.13935,2.13688,2.13902,66000000.0
2009-02-20 03:00:00,2.13973,2.13973,2.13627,2.13867,97000000.0
2009-02-20 03:05:00,2.13675,2.13963,2.13666,2.13959,44000000.0
2009-02-20 03:10:00,2.1378,2.14027,2.13773,2.13777,56000000.0
2009-02-20 03:15:00,2.14164,2.14164,2.13579,2.13722,47000000.0
2009-02-20 03:20:00,2.13523,2.13939,2.13523,2.13873,45000000.0
2009-02-20 03:25:00,2.1375,2.13901,2.13697,2.13901,40000000.0
2009-02-20 03:30:00,2.14095,2.14095,2.13623,2.13852,42000000.0
2009-02-20 03:35:00,2.13673,2.13866,2.13493,2.13725,52000000.0
2009-02-20 03:40:00,2.13676,2.13747,2.1345,2.1345,44000000.0
2009-02-20 03:45:00,2.1372,2.1372,2.13454,2.13658,40000000.0
2009-02-20 03:50:00,2.13547,2.13738,2.13537,2.13712,40000000.0
2009-02-20 03:55:00,2.13516,2.13715,2.13516,2.13608,47000000.0
2009-02-20 04:00:00,2.13844,2.13844,2.13459,2.1353,45000000.0
2009-02-20 04:05:00,2.13521,2.13724,2.13521,2.13656,50000000.0
2009-02-20 04:10:00,2.13586,2.13762,2.13572,2.13762,42000000.0
2009-02-20 04:15:00,2.13972,2.13972,2.13605,2.13715,40000000.0
2009-02-20 04:20:00,2.1363,2.13759,2.13556,2.13756,37000000.0
2009-02-20 04:25:00,2.13726,2.13726,2.13537,2.13666,43000000.0
2009-02-20 04:30:00,2.13891,2.13891,2.13496,2.13718,43000000.0
2009-02-20 04:35:00,2.13604,2.13681,2.13541,2.13627,40000000.0
2009-02-20 04:40:00,2.13565,2.13687,2.13529,2.13685,42000000.0
2009-02-20 04:45:00,2.13898,2.13898,2.13532,2.13619,43000000.0
2009-02-20 04:50:00,2.13634,2.13796,2.13607,2.13796,43000000.0
2009-02-20 04:55:00,2.13821,2.13825,2.13652,2.13784,44000000.0
2009-02-20 05:00:00,2.14002,2.14002,2.13677,2.13898,53000000.0
2009-02-20 05:05:00,2.13885,2.13896,2.13728,2.13896,47000000.0
2009-02-20 05:10:00,2.13916,2.14139,2.13781,2.14139,28000000.0
2009-02-20 05:15:00,2.13783,2.13923,2.13755,2.13868,48000000.0
2009-02-20 05:20:00,2.13884,2.13916,2.13728,2.1381,50000000.0
2009-02-20 05:25:00,2.1364,2.13806,2.13583,2.13804,42000000.0
2009-02-20 05:30:00,2.14015,2.14015,2.13506,2.13546,42000000.0
2009-02-20 05:35:00,2.13639,2.13652,2.13476,2.13607,42000000.0
2009-02-20 05:40:00,2.13517,2.13648,2.13446,2.13644,40000000.0
2009-02-20 05:45:00,2.13808,2.13808,2.13495,2.13603,40000000.0
2009-02-20 05:50:00,2.13498,2.13626,2.1344,2.136,40000000.0
2009-02-20 05:55:00,2.13589,2.13959,2.13402,2.13834,44000000.0
2009-02-20 06:00:00,2.14069,2.14069,2.13722,2.14025,40000000.0
2009-02-20 06:05:00,2.13906,2.14036,2.13522,2.13695,39000000.0
2009-02-20 06:10:00,2.13646,2.13942,2.13646,2.13873,43000000.0
2009-02-20 06:15:00,2.13992,2.13992,2.13698,2.13907,45000000.0
2009-02-20 06:20:00,2.13889,2.13933,2.13643,2.13933,48000000.0
2009-02-20 06:25:00,2.13758,2.13982,2.13724,2.13866,46000000.0
2009-02-20 06:30:00,2.13995,2.14024,2.13734,2.14024,52000000.0
2009-02-20 06:35:00,2.13811,2.13953,2.13463,2.13833,47000000.0
2009-02-20 06:40:00,2.13701,2.13799,2.1341,2.13505,49000000.0
2009-02-20 06:45:00,2.13797,2.13797,2.13467,2.13495,46000000.0
2009-02-20 06:50:00,2.13731,2.13762,2.13545,2.13616,42000000.0
2009-02-20 06:55:00,2.13587,2.13847,2.13486,2.13486,47000000.0
2009-02-20 07:00:00,2.13763,2.13763,2.13136,2.13151,42000000.0
2009-02-20 07:05:00,2.13371,2.13463,2.13188,2.13335,46000000.0
2009-02-20 07:10:00,2.13344,2.13461,2.13194,2.13461,43000000.0
2009-02-20 07:15:00,2.13573,2.13573,2.13244,2.13263,40000000.0
2009-02-20 07:20:00,2.13297,2.13482,2.13221,2.13438,40000000.0
2009-02-20 07:25:00,2.13507,2.13507,2.13164,2.1336,42000000.0
2009-02-20 07:30:00,2.13314,2.13474,2.13191,2.1341,45000000.0
2009-02-20 07:35:00,2.13228,2.13497,2.13226,2.1346,45000000.0
2009-02-20 07:40:00,2.13244,2.1423,2.13223,2.13886,44000000.0
2009-02-20 07:45:00,2.13823,2.13924,2.13545,2.1378,39000000.0
2009-02-20 07:50:00,2.13821,2.14202,2.13821,2.14073,42000000.0
2009-02-20 07:55:00,2.1431,2.14596,2.14229,2.14343,40000000.0
2009-02-20 08:00:00,2.14621,2.14621,2.1424,2.14315,41000000.0
2009-02-20 08:05:00,2.14343,2.14585,2.14331,2.14585,36000000.0
2009-02-20 08:10:00,2.14395,2.14503,2.14151,2.14196,46000000.0
2009-02-20 08:15:00,2.1446,2.1446,2.13498,2.14184,47000000.0
2009-02-20 08:20:00,2.14176,2.14382,2.13958,2.14105,46000000.0
2009-02-20 08:25:00,2.1428,2.14608,2.14108,2.1442,44000000.0
2009-02-20 08:30:00,2.1461,2.1461,2.14099,2.14351,45000000.0
2009-02-20 08:35:00,2.14397,2.14411,2.14128,2.14152,50000000.0
2009-02-20 08:40:00,2.14172,2.14361,2.14039,2.14259,47000000.0
2009-02-20 08:45:00,2.14315,2.14315,2.13716,2.14024,47000000.0
2009-02-20 08:50:00,2.14145,2.14226,2.13808,2.13808,46000000.0
2009-02-20 08:55:00,2.13961,2.14325,2.13819,2.14312,47000000.0
2009-02-20 09:00:00,2.14207,2.14386,2.13761,2.14034,41000000.0
2009-02-20 09:05:00,2.14234,2.14428,2.13792,2.14039,45000000.0
2009-02-20 09:10:00,2.14083,2.14352,2.13618,2.13876,43000000.0
2009-02-20 09:15:00,2.14158,2.14782,2.13894,2.14301,45000000.0
2009-02-20 09:20:00,2.14714,2.14741,2.14159,2.14691,42000000.0
2009-02-20 09:25:00,2.14263,2.1477,2.14263,2.14395,44000000.0
2009-02-20 09:30:00,2.14695,2.14796,2.14285,2.14348,47000000.0
2009-02-20 09:35:00,2.14273,2.14686,2.14273,2.14634,44000000.0
2009-02-20 09:40:00,2.14445,2.14664,2.13972,2.1405,42000000.0
2009-02-20 09:45:00,2.14413,2.1451,2.14024,2.14194,43000000.0
2009-02-20 09:50:00,2.14268,2.14483,2.14124,2.14176,42000000.0
2009-02-20 09:55:00,2.14501,2.14627,2.14192,2.14627,42000000.0
2009-02-20 10:00:00,2.14437,2.14589,2.13807,2.13896,43000000.0
2009-02-20 10:05:00,2.14086,2.14593,2.13982,2.14352,45000000.0
2009-02-20 10:10:00,2.14722,2.14722,2.14298,2.14348,54000000.0
2009-02-20 10:15:00,2.14578,2.14711,2.14275,2.14524,38000000.0
2009-02-20 10:20:00,2.14523,2.14714,2.14209,2.14714,43000000.0
2009-02-20 10:25:00,2.1462,2.14743,2.14422,2.14607,36000000.0
2009-02-20 10:30:00,2.14547,2.14594,2.14389,2.14419,45000000.0
2009-02-20 10:35:00,2.14498,2.14661,2.14376,2.1461,45000000.0
2009-02-20 10:40:00,2.14552,2.15116,2.14552,2.15072,42000000.0
2009-02-20 10:45:00,2.15092,2.15476,2.15092,2.15274,49000000.0
2009-02-20 10:50:00,2.15261,2.1529,2.15096,2.15173,43000000.0
2009-02-20 10:55:00,2.15254,2.15388,2.15093,2.15138,42000000.0
2009-02-20 11:00:00,2.15043,2.15325,2.15043,2.15192,41000000.0
2009-02-20 11:05:00,2.15127,2.15435,2.15102,2.15249,46000000.0
2009-02-20 11:10:00,2.15276,2.15343,2.14962,2.15032,41000000.0
2009-02-20 11:15:00,2.15008,2.15049,2.14866,2.14914,45000000.0
2009-02-20 11:20:00,2.14927,2.15066,2.14816,2.14968,37000000.0
2009-02-20 11:25:00,2.14949,2.15179,2.14912,2.15105,45000000.0
2009-02-20 11:30:00,2.15075,2.15276,2.15034,2.15057,38000000.0
2009-02-20 11:35:00,2.15108,2.15215,2.15006,2.15148,51000000.0
2009-02-20 11:40:00,2.15117,2.15213,2.149,2.15032,45000000.0
2009-02-20 11:45:00,2.15011,2.15191,2.14977,2.15044,48000000.0
2009-02-20 11:50:00,2.15052,2.15138,2.14995,2.15058,48000000.0
2009-02-20 11:55:00,2.15102,2.15117,2.14762,2.14762,35000000.0
2009-02-20 12:00:00,2.14791,2.15019,2.14752,2.14983,40000000.0
2009-02-20 12:05:00,2.15049,2.15075,2.14844,2.15022,48000000.0
2009-02-20 12:10:00,2.15013,2.15028,2.14836,2.149,40000000.0
2009-02-20 12:15:00,2.14823,2.14922,2.14696,2.14872,46000000.0
2009-02-20 12:20:00,2.1485,2.15238,2.14816,2.15111,47000000.0
2009-02-20 12:25:00,2.15,2.15072,2.14758,2.14764,46000000.0
2009-02-20 12:30:00,2.14761,2.14916,2.14761,2.14829,49000000.0
2009-02-20 12:35:00,2.14879,2.15024,2.14805,2.14805,41000000.0
2009-02-20 12:40:00,2.14783,2.1493,2.14781,2.14929,42000000.0
2009-02-20 12:45:00,2.14883,2.15152,2.14883,2.15016,47000000.0
2009-02-20 12:50:00,2.15066,2.15211,2.15009,2.15103,46000000.0
2009-02-20 12:55:00,2.1504,2.15245,2.15026,2.15235,44000000.0
2009-02-20 13:00:00,2.15203,2.15235,2.15084,2.15131,42000000.0
2009-02-20 13:05:00,2.15107,2.15315,2.15022,2.1509,42000000.0
2009-02-20 13:10:00,2.15167,2.15206,2.15014,2.15014,50000000.0
2009-02-20 13:15:00,2.15013,2.15055,2.14897,2.15034,45000000.0
2009-02-20 13:20:00,2.15008,2.15132,2.14847,2.15132,45000000.0
2009-02-20 13:25:00,2.15098,2.15171,2.14982,2.1509,46000000.0
2009-02-20 13:30:00,2.15125,2.15199,2.15027,2.15199,38000000.0
2009-02-20 13:35:00,2.15183,2.15275,2.14937,2.14954,43000000.0
2009-02-20 13:40:00,2.1494,2.15485,2.14939,2.15474,44000000.0
2009-02-20 13:45:00,2.15524,2.15693,2.15463,2.15526,51000000.0
2009-02-20 13:50:00,2.15463,2.15724,2.15463,2.15724,47000000.0
2009-02-20 13:55:00,2.1566,2.1581,2.1551,2.15525,42000000.0
2009-02-20 14:00:00,2.15621,2.15678,2.15405,2.15527,46000000.0
2009-02-20 14:05:00,2.15596,2.15878,2.15572,2.15779,45000000.0
2009-02-20 14:10:00,2.15899,2.16038,2.15741,2.15955,46000000.0
2009-02-20 14:15:00,2.16041,2.16079,2.15767,2.15829,45000000.0
2009-02-20 14:20:00,2.1584,2.1587,2.15609,2.15609,42000000.0
2009-02-20 14:25:00,2.15626,2.15718,2.15526,2.15692,43000000.0
2009-02-20 14:30:00,2.15685,2.16214,2.15675,2.16153,43000000.0
2009-02-20 14:35:00,2.16098,2.16148,2.15786,2.15786,42000000.0
2009-02-20 14:40:00,2.15905,2.15977,2.15596,2.15928,47000000.0
2009-02-20 14:45:00,2.15897,2.16071,2.15842,2.1587,47000000.0
2009-02-20 14:50:00,2.15909,2.16081,2.1583,2.15831,46000000.0
2009-02-20 14:55:00,2.15902,2.15919,2.15546,2.15666,43000000.0
2009-02-20 15:00:00,2.15603,2.15802,2.15507,2.15695,42000000.0
2009-02-20 15:05:00,2.15821,2.15821,2.15634,2.15698,44000000.0
2009-02-20 15:10:00,2.15697,2.15745,2.15558,2.15607,47000000.0
2009-02-20 15:15:00,2.15601,2.15776,2.15589,2.15767,46000000.0
2009-02-20 15:20:00,2.15745,2.15825,2.15582,2.15825,45000000.0
2009-02-20 15:25:00,2.15712,2.15852,2.15638,2.15638,46000000.0
2009-02-20 15:30:00,2.15666,2.15827,2.15305,2.15305,51000000.0
2009-02-20 15:35:00,2.15459,2.1546,2.15246,2.15336,42000000.0
2009-02-20 15:40:00,2.15428,2.15466,2.15276,2.15283,47000000.0
2009-02-20 15:45:00,2.15286,2.15373,2.15214,2.1536,40000000.0
2009-02-20 15:50:00,2.1532,2.15529,2.15245,2.15529,38000000.0
2009-02-20 15:55:00,2.15503,2.15592,2.15376,2.15466,40000000.0
2009-02-20 16:00:00,2.15429,2.15448,2.15282,2.15381,46000000.0
2009-02-20 16:05:00,2.15408,2.15594,2.15362,2.155,46000000.0
2009-02-20 16:10:00,2.15604,2.15844,2.15529,2.15567,43000000.0
2009-02-20 16:15:00,2.15667,2.15678,2.15494,2.15587,50000000.0
2009-02-20 16:20:00,2.15516,2.15694,2.1538,2.15618,45000000.0
2009-02-20 16:25:00,2.15503,2.15698,2.15499,2.15637,42000000.0
2009-02-20 16:30:00,2.15741,2.15819,2.15585,2.15749,45000000.0
2009-02-20 16:35:00,2.15892,2.1591,2.15594,2.15631,47000000.0
2009-02-20 16:40:00,2.15548,2.15755,2.15522,2.15669,41000000.0
2009-02-20 16:45:00,2.1571,2.15849,2.15605,2.15775,46000000.0
2009-02-20 16:50:00,2.1581,2.16061,2.15779,2.15813,43000000.0
2009-02-20 16:55:00,2.15859,2.15979,2.15727,2.15759,43000000.0
2009-02-20 17:00:00,2.15766,2.15819,2.15687,2.15697,41000000.0
2009-02-20 17:05:00,2.15681,2.15808,2.15589,2.15751,39000000.0
2009-02-20 17:10:00,2.15649,2.15974,2.15643,2.15816,40000000.0
2009-02-20 17:15:00,2.15825,2.16047,2.15774,2.15774,41000000.0
2009-02-20 17:20:00,2.15776,2.15915,2.1566,2.1566,50000000.0
2009-02-20 17:25:00,2.15701,2.15884,2.15507,2.15638,51000000.0
2009-02-20 17:30:00,2.15529,2.15808,2.15514,2.15693,45000000.0
2009-02-20 17:35:00,2.15762,2.15889,2.15667,2.15794,39000000.0
2009-02-20 17:40:00,2.15865,2.15877,2.15571,2.15571,47000000.0
2009-02-20 17:45:00,2.15593,2.15727,2.15409,2.15727,41000000.0
2009-02-20 17:50:00,2.15758,2.15768,2.15562,2.15564,48000000.0
2009-02-20 17:55:00,2.15674,2.15884,2.1546,2.1546,48000000.0
2009-02-20 18:00:00,2.15543,2.1573,2.15474,2.15618,39000000.0
2009-02-20 18:05:00,2.15571,2.15762,2.15545,2.15641,40000000.0
2009-02-20 18:10:00,2.15664,2.15679,2.15377,2.15624,50000000.0
2009-02-20 18:15:00,2.15564,2.15938,2.15453,2.15865,46000000.0
2009-02-20 18:20:00,2.15977,2.16055,2.15645,2.15702,40000000.0
2009-02-20 18:25:00,2.15688,2.15836,2.1562,2.15724,41000000.0
2009-02-20 18:30:00,2.15762,2.1587,2.15658,2.15828,41000000.0
2009-02-20 18:35:00,2.15894,2.1607,2.15805,2.1607,37000000.0
2009-02-20 18:40:00,2.1603,2.16208,2.15962,2.16049,44000000.0
2009-02-20 18:45:00,2.16018,2.16176,2.15827,2.16176,40000000.0
2009-02-20 18:50:00,2.16241,2.1677,2.16179,2.16633,44000000.0
2009-02-20 18:55:00,2.16532,2.16745,2.16415,2.16645,42000000.0
2009-02-20 19:00:00,2.16731,2.17393,2.16731,2.17051,40000000.0
2009-02-20 19:05:00,2.17064,2.18276,2.17064,2.1778,46000000.0
2009-02-20 19:10:00,2.17779,2.17983,2.17197,2.17203,44000000.0
2009-02-20 19:15:00,2.17284,2.17696,2.17109,2.173,39000000.0
2009-02-20 19:20:00,2.17694,2.17694,2.17233,2.17546,36000000.0
2009-02-20 19:25:00,2.17234,2.17858,2.17234,2.17727,47000000.0
2009-02-20 19:30:00,2.17488,2.17668,2.1714,2.17668,41000000.0
2009-02-20 19:35:00,2.17569,2.17806,2.17327,2.17806,41000000.0
2009-02-20 19:40:00,2.17493,2.17819,2.17368,2.17808,41000000.0
2009-02-20 19:45:00,2.17755,2.17824,2.17278,2.1743,79000000.0
2009-02-20 19:50:00,2.17483,2.1809,2.17201,2.18074,102000000.0
2009-02-20 19:55:00,2.17783,2.18097,2.17547,2.17648,72000000.0
2009-02-20 20:00:00,2.17968,2.18454,2.17615,2.1818,78000000.0
2009-02-20 20:05:00,2.18517,2.18765,2.17865,2.18074,78000000.0
2009-02-20 20:10:00,2.18015,2.18505,2.17808,2.17986,61000000.0
2009-02-20 20:15:00,2.18242,2.19782,2.1805,2.19371,83000000.0
2009-02-20 20:20:00,2.19657,2.19845,2.18792,2.18933,115000000.0
2009-02-20 20:25:00,2.19093,2.19097,2.18628,2.1863,92000000.0
2009-02-20 20:30:00,2.18782,2.19254,2.18591,2.18936,70000000.0
2009-02-20 20:35:00,2.18976,2.19228,2.18803,2.19169,91000000.0
2009-02-20 20:40:00,2.19179,2.19216,2.18769,2.18794,67000000.0
2009-02-20 20:45:00,2.19053,2.19095,2.18601,2.1886,81000000.0
2009-02-20 20:50:00,2.18773,2.18829,2.183,2.18676,65000000.0
2009-02-20 20:55:00,2.18474,2.18745,2.17776,2.18006,63000000.0
2009-02-20 21:00:00,2.18102,2.18331,2.17817,2.18157,67000000.0
2009-02-20 21:05:00,2.18109,2.18167,2.17698,2.17844,47000000.0
2009-02-20 21:10:00,2.17855,2.18502,2.17781,2.18411,47000000.0
2009-02-20 21:15:00,2.18386,2.18478,2.17423,2.18107,46000000.0
2009-02-20 21:20:00,2.17941,2.17946,2.17365,2.17629,43000000.0
2009-02-20 21:25:00,2.17509,2.17948,2.17483,2.1792,46000000.0
2009-02-20 21:30:00,2.17925,2.17953,2.17404,2.17404,43000000.0
2009-02-20 21:35:00,2.17789,2.18208,2.17334,2.17888,39000000.0
2009-02-20 21:40:00,2.17972,2.18185,2.1694,2.17123,44000000.0
2009-02-20 21:45:00,2.17039,2.18185,2.16912,2.17182,41000000.0
2009-02-20 21:50:00,2.1696,2.17349,2.1696,2.17156,45000000.0
2009-02-20 21:55:00,2.17406,2.17724,2.17103,2.17724,45000000.0
2009-02-20 22:00:00,2.17586,2.18848,2.17361,2.18848,64000000.0
2009-02-20 22:05:00,2.18536,2.18877,2.18519,2.18841,88000000.0
2009-02-20 22:10:00,2.18576,2.18847,2.1851,2.18847,51000000.0
2009-02-20 22:15:00,2.18031,2.18817,2.18031,2.18273,80000000.0
2009-02-20 22:20:00,2.18224,2.1857,2.18016,2.18017,57000000.0
2009-02-20 22:25:00,2.18006,2.18206,2.17994,2.18206,76000000.0
2009-02-20 22:30:00,2.18496,2.18496,2.18165,2.18241,92000000.0
2009-02-20 22:35:00,2.18232,2.1845,2.18143,2.18211,46000000.0
2009-02-20 22:40:00,2.18209,2.18215,2.18128,2.18173,37000000.0
2009-02-20 22:45:00,2.1843,2.18536,2.18247,2.18536,39000000.0
2009-02-20 22:50:00,2.18583,2.18583,2.18145,2.18145,57000000.0
2009-02-20 22:55:00,2.18188,2.18216,2.1804,2.1804,42000000.0
2009-02-20 23:00:00,2.17831,2.18744,2.17831,2.18744,43000000.0
2009-02-20 23:05:00,2.18755,2.18755,2.18232,2.18426,40000000.0
2009-02-20 23:10:00,2.18419,2.18462,2.18388,2.18413,46000000.0
2009-02-20 23:15:00,2.1853,2.18533,2.1839,2.18414,42000000.0
2009-02-20 23:20:00,2.18437,2.18546,2.18369,2.18533,39000000.0
2009-02-20 23:25:00,2.18519,2.18519,2.1824,2.1824,39000000.0
2009-02-20 23:30:00,2.18516,2.18516,2.18146,2.18204,39000000.0
2009-02-20 23:35:00,2.18204,2.18222,2.18185,2.18202,42000000.0
2009-02-20 23:40:00,2.18194,2.18255,2.18169,2.18201,41000000.0
2009-02-20 23:45:00,2.18364,2.18364,2.18185,2.1824,42000000.0
2009-02-20 23:50:00,2.18217,2.18227,2.17879,2.17901,44000000.0
2009-02-20 23:55:00,2.17948,2.18162,2.17916,2.18066,42000000.0
2009-02-23 00:00:00,2.1794,2.1794,2.17012,2.17231,43000000.0
2009-02-23 00:05:00,2.17206,2.1743,2.17206,2.17373,40000000.0
2009-02-23 00:10:00,2.17348,2.17348,2.17163,2.17188,36000000.0
2009-02-23 00:15:00,2.17949,2.17949,2.17173,2.17363,37000000.0
2009-02-23 00:20:00,2.17344,2.17365,2.17248,2.17305,26000000.0
2009-02-23 00:25:00,2.17286,2.17381,2.17268,2.17293,45000000.0
2009-02-23 00:30:00,2.18062,2.18062,2.17169,2.17207,39000000.0
2009-02-23 00:35:00,2.17177,2.17203,2.17089,2.17169,33000000.0
2009-02-23 00:40:00,2.17184,2.1742,2.17172,2.17405,37000000.0
2009-02-23 00:45:00,2.17566,2.17566,2.17391,2.17435,55000000.0
2009-02-23 00:50:00,2.17445,2.1746,2.17419,2.17443,24000000.0
2009-02-23 00:55:00,2.17468,2.17477,2.1742,2.17466,15000000.0
2009-02-23 01:00:00,2.17744,2.17744,2.17407,2.17421,43000000.0
2009-02-23 01:05:00,2.17391,2.17516,2.17343,2.17471,46000000.0
2009-02-23 01:10:00,2.17515,2.17515,2.17413,2.17445,41000000.0
2009-02-23 01:15:00,2.17989,2.17989,2.17449,2.17576,47000000.0
2009-02-23 01:20:00,2.17576,2.17584,2.17459,2.1746,31000000.0
2009-02-23 01:25:00,2.1749,2.17515,2.17426,2.17452,45000000.0
2009-02-23 01:30:00,2.17759,2.17759,2.17406,2.17406,50000000.0
2009-02-23 01:35:00,2.17439,2.17439,2.17289,2.17312,45000000.0
2009-02-23 01:40:00,2.17303,2.17362,2.17174,2.1729,42000000.0
2009-02-23 01:45:00,2.1756,2.1756,2.17207,2.17231,42000000.0
2009-02-23 01:50:00,2.17204,2.1732,2.17204,2.17295,44000000.0
2009-02-23 01:55:00,2.17325,2.17327,2.17255,2.1726,37000000.0
2009-02-23 02:00:00,2.17165,2.17245,2.1714,2.17158,37000000.0
2009-02-23 02:05:00,2.17157,2.17335,2.1714,2.17271,44000000.0
2009-02-23 02:10:00,2.17253,2.17601,2.17182,2.17601,42000000.0
2009-02-23 02:15:00,2.17382,2.17496,2.17121,2.17139,42000000.0
2009-02-23 02:20:00,2.17168,2.17319,2.17168,2.17185,45000000.0
2009-02-23 02:25:00,2.17189,2.17335,2.17185,2.17295,50000000.0
2009-02-23 02:30:00,2.17533,2.17536,2.17223,2.17234,45000000.0
2009-02-23 02:35:00,2.17215,2.17257,2.16974,2.16999,39000000.0
2009-02-23 02:40:00,2.17012,2.17198,2.16866,2.17198,47000000.0
2009-02-23 02:45:00,2.16948,2.16961,2.16777,2.16864,41000000.0
2009-02-23 02:50:00,2.16866,2.17015,2.16836,2.16886,46000000.0
2009-02-23 02:55:00,2.16916,2.16977,2.16866,2.16896,43000000.0
2009-02-23 03:00:00,2.17473,2.17473,2.16908,2.16996,39000000.0
2009-02-23 03:05:00,2.16989,2.17052,2.1692,2.1692,42000000.0
2009-02-23 03:10:00,2.16938,2.17058,2.16926,2.17007,55000000.0
2009-02-23 03:15:00,2.17682,2.17682,2.16966,2.17054,45000000.0
2009-02-23 03:20:00,2.17041,2.17373,2.17018,2.17346,41000000.0
2009-02-23 03:25:00,2.17345,2.1756,2.1725,2.1756,39000000.0
2009-02-23 03:30:00,2.17778,2.18048,2.17464,2.17503,45000000.0
2009-02-23 03:35:00,2.17537,2.1794,2.17537,2.17927,43000000.0
2009-02-23 03:40:00,2.17955,2.18436,2.17955,2.18436,44000000.0
2009-02-23 03:45:00,2.19109,2.19109,2.17962,2.18907,43000000.0
2009-02-23 03:50:00,2.18845,2.19151,2.18718,2.18861,40000000.0
2009-02-23 03:55:00,2.18949,2.19323,2.18887,2.1893,43000000.0
2009-02-23 04:00:00,2.18999,2.19242,2.18933,2.19082,42000000.0
2009-02-23 04:05:00,2.19096,2.19127,2.185,2.18537,44000000.0
2009-02-23 04:10:00,2.18551,2.18709,2.18456,2.18648,42000000.0
2009-02-23 04:15:00,2.19601,2.19601,2.18674,2.18744,35000000.0
2009-02-23 04:20:00,2.18769,2.19019,2.18726,2.19019,42000000.0
2009-02-23 04:25:00,2.18984,2.18984,2.1875,2.18818,48000000.0
2009-02-23 04:30:00,2.19946,2.19946,2.1873,2.18732,39000000.0
2009-02-23 04:35:00,2.18696,2.18773,2.18205,2.18518,50000000.0
2009-02-23 04:40:00,2.18573,2.18574,2.17159,2.17159,42000000.0
2009-02-23 04:45:00,2.17468,2.17468,2.17082,2.17164,46000000.0
2009-02-23 04:50:00,2.17182,2.17348,2.17172,2.17348,40000000.0
2009-02-23 04:55:00,2.17336,2.17954,2.16867,2.17059,43000000.0
2009-02-23 05:00:00,2.17267,2.17267,2.16972,2.16972,42000000.0
2009-02-23 05:05:00,2.16957,2.176,2.16596,2.16973,57000000.0
2009-02-23 05:10:00,2.16698,2.17064,2.16592,2.16635,39000000.0
2009-02-23 05:15:00,2.17142,2.17142,2.1651,2.16553,34000000.0
2009-02-23 05:20:00,2.16546,2.17109,2.16546,2.16739,46000000.0
2009-02-23 05:25:00,2.16641,2.17136,2.16641,2.16743,92000000.0
2009-02-23 05:30:00,2.17449,2.17449,2.1683,2.17239,76000000.0
2009-02-23 05:35:00,2.1686,2.17153,2.16637,2.16984,57000000.0
2009-02-23 05:40:00,2.16566,2.17081,2.16549,2.16624,80000000.0
2009-02-23 05:45:00,2.19578,2.19578,2.16531,2.16588,51000000.0
2009-02-23 05:50:00,2.16631,2.17045,2.1662,2.16692,88000000.0
2009-02-23 05:55:00,2.16702,2.17082,2.16593,2.17082,55000000.0
2009-02-23 06:00:00,2.19389,2.19389,2.1645,2.16761,45000000.0
2009-02-23 06:05:00,2.17061,2.17208,2.16782,2.17208,45000000.0
2009-02-23 06:10:00,2.17234,2.1796,2.16849,2.1716,33000000.0
2009-02-23 06:15:00,2.17359,2.17359,2.16743,2.17146,44000000.0
2009-02-23 06:20:00,2.16896,2.17205,2.16788,2.16884,39000000.0
2009-02-23 06:25:00,2.16874,2.17444,2.16874,2.17331,43000000.0
2009-02-23 06:30:00,2.17627,2.17627,2.16775,2.16786,46000000.0
2009-02-23 06:35:00,2.17227,2.17227,2.16645,2.17007,43000000.0
2009-02-23 06:40:00,2.16611,2.1706,2.16545,2.1685,46000000.0
2009-02-23 06:45:00,2.19186,2.19186,2.16411,2.16864,47000000.0
2009-02-23 06:50:00,2.16461,2.17204,2.16461,2.17199,47000000.0
2009-02-23 06:55:00,2.17249,2.17249,2.16736,2.16765,56000000.0
2009-02-23 07:00:00,2.1745,2.1745,2.16642,2.17124,63000000.0
2009-02-23 07:05:00,2.16739,2.17095,2.16668,2.16724,65000000.0
2009-02-23 07:10:00,2.16701,2.17149,2.16699,2.17149,81000000.0
2009-02-23 07:15:00,2.19356,2.19356,2.16633,2.17047,67000000.0
2009-02-23 07:20:00,2.17061,2.17316,2.16502,2.16666,91000000.0
2009-02-23 07:25:00,2.16747,2.17227,2.16672,2.17103,70000000.0
2009-02-23 07:30:00,2.17382,2.17382,2.16774,2.17334,92000000.0
2009-02-23 07:35:00,2.1687,2.17307,2.16837,2.17242,107000000.0
2009-02-23 07:40:00,2.16816,2.17274,2.16816,2.17263,83000000.0
2009-02-23 07:45:00,2.17524,2.17524,2.16888,2.16895,43000000.0
2009-02-23 07:50:00,2.16875,2.17423,2.16856,2.17392,78000000.0
2009-02-23 07:55:00,2.16997,2.17385,2.16874,2.17379,78000000.0
2009-02-23 08:00:00,2.17555,2.17555,2.16773,2.16857,72000000.0
2009-02-23 08:05:00,2.17174,2.17318,2.1676,2.17257,102000000.0
2009-02-23 08:10:00,2.1725,2.17544,2.16846,2.17544,79000000.0
2009-02-23 08:15:00,2.17323,2.17804,2.16867,2.17609,41000000.0
2009-02-23 08:20:00,2.17573,2.1771,2.1712,2.17355,41000000.0
2009-02-23 08:25:00,2.17513,2.17583,2.17112,2.17226,41000000.0
2009-02-23 08:30:00,2.17866,2.17866,2.16877,2.17488,47000000.0
2009-02-23 08:35:00,2.17233,2.1761,2.17093,2.17394,36000000.0
2009-02-23 08:40:00,2.17183,2.17747,2.17082,2.17295,39000000.0
2009-02-23 08:45:00,2.18021,2.18021,2.17188,2.17525,44000000.0
2009-02-23 08:50:00,2.17658,2.19384,2.17439,2.18139,46000000.0
2009-02-23 08:55:00,2.18117,2.18462,2.17543,2.17883,40000000.0
2009-02-23 09:00:00,2.18532,2.18695,2.17798,2.18487,42000000.0
2009-02-23 09:05:00,2.17906,2.18903,2.17906,2.17963,44000000.0
2009-02-23 09:10:00,2.18089,2.18679,2.1772,2.18531,40000000.0
2009-02-23 09:15:00,2.18382,2.18838,2.17917,2.18705,44000000.0
2009-02-23 09:20:00,2.18173,2.18914,2.18074,2.18213,37000000.0
2009-02-23 09:25:00,2.18327,2.19022,2.18082,2.18148,41000000.0
2009-02-23 09:30:00,2.18731,2.19192,2.18104,2.18124,41000000.0
2009-02-23 09:35:00,2.18291,2.18937,2.18071,2.18303,40000000.0
2009-02-23 09:40:00,2.18953,2.19017,2.1813,2.18338,46000000.0
2009-02-23 09:45:00,2.19005,2.1904,2.18024,2.18024,50000000.0
2009-02-23 09:50:00,2.1815,2.1868,2.17753,2.17753,40000000.0
2009-02-23 09:55:00,2.17798,2.18317,2.1737,2.18317,39000000.0
2009-02-23 10:00:00,2.18279,2.18378,2.17419,2.17419,48000000.0
2009-02-23 10:05:00,2.18239,2.18285,2.17174,2.17188,48000000.0
2009-02-23 10:10:00,2.17169,2.18196,2.17154,2.17806,41000000.0
2009-02-23 10:15:00,2.17955,2.17955,2.16903,2.17894,47000000.0
2009-02-23 10:20:00,2.17684,2.17951,2.16989,2.17217,39000000.0
2009-02-23 10:25:00,2.16991,2.17804,2.16883,2.16883,45000000.0
2009-02-23 10:30:00,2.17712,2.17752,2.17054,2.17537,51000000.0
2009-02-23 10:35:00,2.17584,2.17797,2.17541,2.17707,50000000.0
2009-02-23 10:40:00,2.17779,2.1791,2.1762,2.17703,41000000.0
2009-02-23 10:45:00,2.17712,2.17794,2.17598,2.17707,40000000.0
2009-02-23 10:50:00,2.17727,2.1782,2.17547,2.17547,39000000.0
2009-02-23 10:55:00,2.17643,2.17704,2.17382,2.17704,41000000.0
2009-02-23 11:00:00,2.17623,2.17678,2.17418,2.17471,43000000.0
2009-02-23 11:05:00,2.17416,2.17677,2.17416,2.17518,43000000.0
2009-02-23 11:10:00,2.17604,2.17604,2.17372,2.17503,46000000.0
2009-02-23 11:15:00,2.17462,2.17525,2.17212,2.17516,41000000.0
2009-02-23 11:20:00,2.17483,2.17517,2.17249,2.1729,47000000.0
2009-02-23 11:25:00,2.17367,2.17386,2.17083,2.17176,45000000.0
2009-02-23 11:30:00,2.17197,2.1723,2.16914,2.17141,42000000.0
2009-02-23 11:35:00,2.17077,2.17227,2.16957,2.17125,45000000.0
2009-02-23 11:40:00,2.17129,2.17159,2.16803,2.16843,50000000.0
2009-02-23 11:45:00,2.169,2.17066,2.16698,2.16857,43000000.0
2009-02-23 11:50:00,2.16744,2.16981,2.16696,2.16831,46000000.0
2009-02-23 11:55:00,2.16872,2.17023,2.16774,2.17023,46000000.0
2009-02-23 12:00:00,2.1689,2.16988,2.1668,2.16783,40000000.0
2009-02-23 12:05:00,2.16887,2.16969,2.16696,2.16962,38000000.0
2009-02-23 12:10:00,2.16941,2.17042,2.16815,2.16907,40000000.0
2009-02-23 12:15:00,2.16911,2.17104,2.16778,2.16959,47000000.0
2009-02-23 12:20:00,2.16863,2.16969,2.16712,2.16795,42000000.0
2009-02-23 12:25:00,2.16747,2.16912,2.16594,2.16676,51000000.0
2009-02-23 12:30:00,2.16564,2.16655,2.16317,2.16386,46000000.0
2009-02-23 12:35:00,2.16418,2.16589,2.16303,2.16441,45000000.0
2009-02-23 12:40:00,2.16545,2.16658,2.1639,2.16432,46000000.0
2009-02-23 12:45:00,2.16421,2.1651,2.16166,2.16353,47000000.0
2009-02-23 12:50:00,2.16231,2.16373,2.15991,2.16096,44000000.0
2009-02-23 12:55:00,2.16047,2.16258,2.16047,2.16254,42000000.0
2009-02-23 13:00:00,2.1616,2.16424,2.1616,2.16392,43000000.0
2009-02-23 13:05:00,2.16351,2.16389,2.16193,2.1629,46000000.0
2009-02-23 13:10:00,2.16329,2.16483,2.16253,2.1639,47000000.0
2009-02-23 13:15:00,2.16281,2.16378,2.16149,2.16322,47000000.0
2009-02-23 13:20:00,2.16285,2.16568,2.16285,2.16561,42000000.0
2009-02-23 13:25:00,2.1645,2.16563,2.16391,2.16563,43000000.0
2009-02-23 13:30:00,2.1645,2.16671,2.16445,2.16574,43000000.0
2009-02-23 13:35:00,2.16566,2.166,2.1641,2.16455,42000000.0
2009-02-23 13:40:00,2.16429,2.16695,2.16376,2.16641,45000000.0
2009-02-23 13:45:00,2.16614,2.16746,2.16469,2.16698,46000000.0
2009-02-23 13:50:00,2.16643,2.16779,2.16465,2.1663,45000000.0
2009-02-23 13:55:00,2.16794,2.16794,2.16271,2.16271,46000000.0
2009-02-23 14:00:00,2.16327,2.16455,2.16058,2.16058,42000000.0
2009-02-23 14:05:00,2.16048,2.16484,2.16048,2.16379,47000000.0
2009-02-23 14:10:00,2.16419,2.16579,2.16248,2.16321,51000000.0
2009-02-23 14:15:00,2.16314,2.16516,2.16198,2.16492,44000000.0
2009-02-23 14:20:00,2.16467,2.16507,2.16033,2.16081,43000000.0
2009-02-23 14:25:00,2.16266,2.16296,2.16057,2.16292,38000000.0
2009-02-23 14:30:00,2.16158,2.16262,2.15965,2.16074,46000000.0
2009-02-23 14:35:00,2.16046,2.16109,2.15818,2.16058,45000000.0
2009-02-23 14:40:00,2.1586,2.16101,2.15818,2.15818,45000000.0
2009-02-23 14:45:00,2.15864,2.16097,2.15649,2.15655,50000000.0
2009-02-23 14:50:00,2.15741,2.1591,2.15103,2.1511,42000000.0
2009-02-23 14:55:00,2.15243,2.15357,2.1496,2.14986,42000000.0
2009-02-23 15:00:00,2.14982,2.15259,2.14842,2.14989,44000000.0
2009-02-23 15:05:00,2.15214,2.15332,2.14934,2.15108,46000000.0
2009-02-23 15:10:00,2.15055,2.15295,2.14991,2.15264,47000000.0
2009-02-23 15:15:00,2.15128,2.1554,2.15102,2.15388,42000000.0
2009-02-23 15:20:00,2.15153,2.15444,2.14828,2.15165,41000000.0
2009-02-23 15:25:00,2.15064,2.15148,2.1473,2.14996,49000000.0
2009-02-23 15:30:00,2.14842,2.15014,2.14766,2.15,46000000.0
2009-02-23 15:35:00,2.14774,2.15009,2.14431,2.14725,47000000.0
2009-02-23 15:40:00,2.14542,2.14638,2.14174,2.14236,46000000.0
2009-02-23 15:45:00,2.14524,2.1494,2.14361,2.14741,40000000.0
2009-02-23 15:50:00,2.15022,2.1509,2.14717,2.14753,48000000.0
2009-02-23 15:55:00,2.14821,2.1512,2.14639,2.1509,40000000.0
2009-02-23 16:00:00,2.1491,2.15124,2.14772,2.15016,35000000.0
2009-02-23 16:05:00,2.14698,2.15251,2.14698,2.14863,48000000.0
2009-02-23 16:10:00,2.14909,2.15237,2.14821,2.14898,48000000.0
2009-02-23 16:15:00,2.14856,2.15157,2.14692,2.14945,45000000.0
2009-02-23 16:20:00,2.14952,2.15013,2.14639,2.14724,51000000.0
2009-02-23 16:25:00,2.14771,2.14984,2.14686,2.14984,38000000.0
2009-02-23 16:30:00,2.14873,2.15102,2.14847,2.15093,45000000.0
2009-02-23 16:35:00,2.15064,2.15381,2.15015,2.15193,37000000.0
2009-02-23 16:40:00,2.15219,2.15397,2.15168,2.15319,45000000.0
2009-02-23 16:45:00,2.15309,2.15408,2.15073,2.15292,41000000.0
2009-02-23 16:50:00,2.15292,2.15427,2.15122,2.15174,46000000.0
2009-02-23 16:55:00,2.15096,2.1531,2.15096,2.1524,41000000.0
2009-02-23 17:00:00,2.1534,2.15343,2.15118,2.15237,42000000.0
2009-02-23 17:05:00,2.1526,2.15442,2.15059,2.15432,43000000.0
2009-02-23 17:10:00,2.15428,2.15695,2.15258,2.15686,49000000.0
2009-02-23 17:15:00,2.15633,2.15758,2.15449,2.15449,42000000.0
2009-02-23 17:20:00,2.15512,2.15657,2.15476,2.1561,45000000.0
2009-02-23 17:25:00,2.15577,2.15592,2.15361,2.15486,45000000.0
2009-02-23 17:30:00,2.15477,2.15572,2.15235,2.15235,36000000.0
2009-02-23 17:35:00,2.15203,2.155,2.15109,2.15123,43000000.0
2009-02-23 17:40:00,2.15155,2.15317,2.14966,2.15317,38000000.0
2009-02-23 17:45:00,2.15344,2.15357,2.15031,2.15037,54000000.0
2009-02-23 17:50:00,2.15078,2.1528,2.15012,2.15135,45000000.0
2009-02-23 17:55:00,2.15199,2.15352,2.15074,2.15243,43000000.0
2009-02-23 18:00:00,2.15295,2.1557,2.15262,2.15439,42000000.0
2009-02-23 18:05:00,2.15429,2.15507,2.15317,2.15317,42000000.0
2009-02-23 18:10:00,2.15325,2.15515,2.15314,2.15415,43000000.0
2009-02-23 18:15:00,2.15371,2.15562,2.15361,2.15404,42000000.0
2009-02-23 18:20:00,2.15457,2.15569,2.15354,2.15508,44000000.0
2009-02-23 18:25:00,2.15417,2.15521,2.15179,2.15339,47000000.0
2009-02-23 18:30:00,2.15347,2.15347,2.14969,2.15144,44000000.0
2009-02-23 18:35:00,2.1518,2.15265,2.15073,2.15231,42000000.0
2009-02-23 18:40:00,2.15201,2.15488,2.15185,2.1538,45000000.0
2009-02-23 18:45:00,2.15292,2.15597,2.15233,2.15504,43000000.0
2009-02-23 18:50:00,2.15526,2.1583,2.15526,2.15779,45000000.0
2009-02-23 18:55:00,2.15741,2.15769,2.15624,2.15657,41000000.0
2009-02-23 19:00:00,2.15693,2.15886,2.15616,2.15632,47000000.0
2009-02-23 19:05:00,2.1568,2.15873,2.15575,2.15639,46000000.0
2009-02-23 19:10:00,2.15598,2.15952,2.15565,2.15906,47000000.0
2009-02-23 19:15:00,2.15821,2.16145,2.15814,2.15859,47000000.0
2009-02-23 19:20:00,2.15791,2.16145,2.15791,2.16145,50000000.0
2009-02-23 19:25:00,2.16071,2.16175,2.15757,2.16007,45000000.0
2009-02-23 19:30:00,2.15887,2.16043,2.15553,2.15553,44000000.0
2009-02-23 19:35:00,2.1575,2.15945,2.15543,2.15629,46000000.0
2009-02-23 19:40:00,2.1567,2.15924,2.15559,2.15912,47000000.0
2009-02-23 19:45:00,2.15845,2.15885,2.1532,2.15326,46000000.0
2009-02-23 19:50:00,2.15723,2.15793,2.15324,2.15506,36000000.0
2009-02-23 19:55:00,2.15612,2.15851,2.15373,2.15598,41000000.0
2009-02-23 20:00:00,2.15737,2.16069,2.15547,2.16044,40000000.0
2009-02-23 20:05:00,2.1581,2.16271,2.15621,2.16062,42000000.0
2009-02-23 20:10:00,2.15564,2.16069,2.15564,2.15993,39000000.0
2009-02-23 20:15:00,2.1588,2.16004,2.15502,2.15533,44000000.0
2009-02-23 20:20:00,2.15833,2.15833,2.15343,2.15411,45000000.0
2009-02-23 20:25:00,2.15509,2.159,2.15443,2.15443,45000000.0
2009-02-23 20:30:00,2.15514,2.15806,2.15298,2.15703,42000000.0
2009-02-23 20:35:00,2.15707,2.15878,2.15437,2.15878,40000000.0
2009-02-23 20:40:00,2.15592,2.15727,2.15279,2.15377,40000000.0
2009-02-23 20:45:00,2.15539,2.15627,2.1503,2.1507,43000000.0
2009-02-23 20:50:00,2.15501,2.15501,2.14991,2.15184,46000000.0
2009-02-23 20:55:00,2.15255,2.15448,2.15012,2.15388,42000000.0
2009-02-23 21:00:00,2.1536,2.15394,2.14865,2.14963,47000000.0
2009-02-23 21:05:00,2.15269,2.15269,2.14676,2.14802,42000000.0
2009-02-23 21:10:00,2.14689,2.15186,2.14667,2.1488,46000000.0
2009-02-23 21:15:00,2.15172,2.15569,2.1498,2.15569,49000000.0
2009-02-23 21:20:00,2.15491,2.15652,2.15138,2.15638,47000000.0
2009-02-23 21:25:00,2.15553,2.1572,2.15297,2.15335,52000000.0
2009-02-23 21:30:00,2.15667,2.1568,2.14976,2.15129,46000000.0
2009-02-23 21:35:00,2.15402,2.15619,2.15145,2.15585,48000000.0
2009-02-23 21:40:00,2.15596,2.15666,2.14987,2.15666,45000000.0
2009-02-23 21:45:00,2.15466,2.15631,2.15219,2.15631,43000000.0
2009-02-23 21:50:00,2.15357,2.15737,2.15217,2.15242,39000000.0
2009-02-23 21:55:00,2.15655,2.15751,2.15221,2.15318,40000000.0
2009-02-23 22:00:00,2.15463,2.15611,2.15118,2.15542,44000000.0
2009-02-23 22:05:00,2.15675,2.15746,2.15303,2.1569,40000000.0
2009-02-23 22:10:00,2.15373,2.15804,2.15254,2.15701,40000000.0
2009-02-23 22:15:00,2.15739,2.15767,2.15365,2.15759,40000000.0
2009-02-23 22:20:00,2.15366,2.15791,2.15173,2.15655,42000000.0
2009-02-23 22:25:00,2.15593,2.15677,2.15276,2.1566,42000000.0
2009-02-23 22:30:00,2.15526,2.1573,2.15294,2.15688,42000000.0
2009-02-23 22:35:00,2.15211,2.15751,2.15121,2.1567,50000000.0
2009-02-23 22:40:00,2.15626,2.15642,2.15082,2.15511,48000000.0
2009-02-23 22:45:00,2.15492,2.15574,2.15069,2.15469,47000000.0
2009-02-23 22:50:00,2.15181,2.15462,2.14992,2.15131,47000000.0
2009-02-23 22:55:00,2.15446,2.15446,2.1498,2.15056,53000000.0
2009-02-23 23:00:00,2.15377,2.15459,2.15012,2.15012,44000000.0
2009-02-23 23:05:00,2.15075,2.15467,2.14818,2.15444,43000000.0
2009-02-23 23:10:00,2.1536,2.1559,2.15096,2.15569,43000000.0
2009-02-23 23:15:00,2.15584,2.15601,2.15169,2.15426,42000000.0
2009-02-23 23:20:00,2.15185,2.15331,2.14922,2.15293,40000000.0
2009-02-23 23:25:00,2.15336,2.15358,2.14924,2.15294,43000000.0
2009-02-23 23:30:00,2.14956,2.1538,2.14956,2.1538,43000000.0
2009-02-23 23:35:00,2.14984,2.15373,2.14971,2.15371,37000000.0
2009-02-23 23:40:00,2.15129,2.15457,2.15023,2.15384,40000000.0
2009-02-23 23:45:00,2.15367,2.15413,2.14962,2.15348,37000000.0
2009-02-23 23:50:00,2.15019,2.15367,2.14968,2.15338,50000000.0
2009-02-23 23:55:00,2.14948,2.15377,2.14948,2.15357,45000000.0
2009-02-24 00:00:00,2.15204,2.15351,2.14989,2.15351,47000000.0
2009-02-24 00:05:00,2.15056,2.15433,2.1503,2.15363,40000000.0
2009-02-24 00:10:00,2.15023,2.15411,2.15023,2.15399,26000000.0
2009-02-24 00:15:00,2.15517,2.15527,2.1503,2.15527,44000000.0
2009-02-24 00:20:00,2.15252,2.15555,2.15152,2.15206,52000000.0
2009-02-24 00:25:00,2.15173,2.1525,2.15132,2.15207,42000000.0
2009-02-24 00:30:00,2.15458,2.15458,2.1502,2.15049,40000000.0
2009-02-24 00:35:00,2.15051,2.15123,2.14977,2.15026,45000000.0
2009-02-24 00:40:00,2.15059,2.15082,2.14951,2.14969,47000000.0
2009-02-24 00:45:00,2.15308,2.15308,2.14937,2.15105,56000000.0
2009-02-24 00:50:00,2.15082,2.15082,2.15009,2.15072,44000000.0
2009-02-24 00:55:00,2.15052,2.15222,2.15051,2.15213,97000000.0
2009-02-24 01:00:00,2.15182,2.15504,2.15074,2.15148,66000000.0
2009-02-24 01:05:00,2.1517,2.1521,2.15091,2.15118,46000000.0
2009-02-24 01:10:00,2.15134,2.15168,2.15111,2.15148,22000000.0
2009-02-24 01:15:00,2.15535,2.15535,2.15145,2.1515,34000000.0
2009-02-24 01:20:00,2.15159,2.15201,2.1505,2.15078,45000000.0
2009-02-24 01:25:00,2.15105,2.15156,2.15075,2.15129,62000000.0
2009-02-24 01:30:00,2.15124,2.15124,2.15005,2.15056,79000000.0
2009-02-24 01:35:00,2.15037,2.15057,2.14973,2.15055,48000000.0
2009-02-24 01:40:00,2.15032,2.15062,2.14973,2.14996,43000000.0
2009-02-24 01:45:00,2.14998,2.15176,2.14961,2.15165,45000000.0
2009-02-24 01:50:00,2.15138,2.15138,2.14749,2.14762,43000000.0
2009-02-24 01:55:00,2.14812,2.14829,2.14481,2.14509,36000000.0
2009-02-24 02:00:00,2.14606,2.14746,2.14606,2.14738,37000000.0
2009-02-24 02:05:00,2.14723,2.14775,2.14506,2.14527,44000000.0
2009-02-24 02:10:00,2.14608,2.14626,2.14443,2.14562,42000000.0
2009-02-24 02:15:00,2.14515,2.1463,2.14392,2.14531,38000000.0
2009-02-24 02:20:00,2.14499,2.14551,2.14434,2.14551,45000000.0
2009-02-24 02:25:00,2.14523,2.14599,2.14523,2.14575,50000000.0
2009-02-24 02:30:00,2.14542,2.14742,2.14542,2.14695,45000000.0
2009-02-24 02:35:00,2.14674,2.14797,2.14649,2.14649,36000000.0
2009-02-24 02:40:00,2.14658,2.1474,2.14552,2.14591,47000000.0
2009-02-24 02:45:00,2.14584,2.14584,2.1447,2.14527,41000000.0
2009-02-24 02:50:00,2.14488,2.14707,2.14486,2.14568,46000000.0
2009-02-24 02:55:00,2.14561,2.14788,2.14553,2.14779,43000000.0
2009-02-24 03:00:00,2.14808,2.14808,2.14698,2.14728,38000000.0
2009-02-24 03:05:00,2.14702,2.15027,2.14702,2.14953,42000000.0
2009-02-24 03:10:00,2.14947,2.15112,2.14898,2.15112,55000000.0
2009-02-24 03:15:00,2.15127,2.15177,2.14953,2.15001,44000000.0
2009-02-24 03:20:00,2.15034,2.1525,2.15007,2.15145,41000000.0
2009-02-24 03:25:00,2.15174,2.15321,2.15126,2.15198,39000000.0
2009-02-24 03:30:00,2.15187,2.15215,2.15058,2.15145,40000000.0
2009-02-24 03:35:00,2.15133,2.15232,2.15068,2.15229,43000000.0
2009-02-24 03:40:00,2.15224,2.15319,2.15207,2.15266,44000000.0
2009-02-24 03:45:00,2.15293,2.15309,2.1522,2.15284,43000000.0
2009-02-24 03:50:00,2.15275,2.1531,2.15259,2.15262,40000000.0
2009-02-24 03:55:00,2.15349,2.15391,2.1525,2.15306,43000000.0
2009-02-24 04:00:00,2.15301,2.15301,2.15113,2.15185,42000000.0
2009-02-24 04:05:00,2.15174,2.1529,2.15139,2.15286,40000000.0
2009-02-24 04:10:00,2.15298,2.15299,2.15153,2.15179,39000000.0
2009-02-24 04:15:00,2.1517,2.1528,2.15154,2.15219,30000000.0
2009-02-24 04:20:00,2.15232,2.15249,2.1517,2.15219,34000000.0
2009-02-24 04:25:00,2.15243,2.15256,2.15158,2.15216,48000000.0
2009-02-24 04:30:00,2.15215,2.15307,2.15203,2.15263,39000000.0
2009-02-24 04:35:00,2.15246,2.15259,2.15168,2.15187,50000000.0
2009-02-24 04:40:00,2.15247,2.15258,2.15136,2.15138,42000000.0
2009-02-24 04:45:00,2.15169,2.15197,2.15079,2.15131,46000000.0
2009-02-24 04:50:00,2.15083,2.15127,2.15012,2.15061,40000000.0
2009-02-24 04:55:00,2.15075,2.15125,2.15007,2.15115,43000000.0
2009-02-24 05:00:00,2.15132,2.15247,2.15108,2.15226,42000000.0
2009-02-24 05:05:00,2.15275,2.15302,2.15199,2.15247,57000000.0
2009-02-24 05:10:00,2.15248,2.15325,2.15165,2.15297,39000000.0
2009-02-24 05:15:00,2.15381,2.1541,2.15222,2.15398,38000000.0
2009-02-24 05:20:00,2.15406,2.1545,2.15335,2.1539,46000000.0
2009-02-24 05:25:00,2.15389,2.15484,2.15384,2.15423,92000000.0
2009-02-24 05:30:00,2.15447,2.15493,2.15357,2.15386,76000000.0
2009-02-24 05:35:00,2.15405,2.15405,2.15262,2.15325,57000000.0
2009-02-24 05:40:00,2.15281,2.15295,2.15204,2.15241,80000000.0
2009-02-24 05:45:00,2.15243,2.1536,2.15196,2.15323,51000000.0
2009-02-24 05:50:00,2.15352,2.15514,2.15305,2.15324,88000000.0
2009-02-24 05:55:00,2.15321,2.15416,2.15232,2.15286,93000000.0
2009-02-24 06:00:00,2.15566,2.15566,2.1528,2.1528,45000000.0
2009-02-24 06:05:00,2.15343,2.15409,2.15285,2.15409,45000000.0
2009-02-24 06:10:00,2.15353,2.15404,2.1533,2.15371,40000000.0
2009-02-24 06:15:00,2.15599,2.15599,2.15399,2.15427,44000000.0
2009-02-24 06:20:00,2.15426,2.15591,2.15411,2.15493,39000000.0
2009-02-24 06:25:00,2.15486,2.15539,2.1539,2.15517,43000000.0
2009-02-24 06:30:00,2.15776,2.15776,2.15425,2.15446,46000000.0
2009-02-24 06:35:00,2.15496,2.15496,2.15319,2.1534,43000000.0
2009-02-24 06:40:00,2.15311,2.15408,2.15277,2.15338,46000000.0
2009-02-24 06:45:00,2.15708,2.15708,2.15249,2.15273,47000000.0
2009-02-24 06:50:00,2.15275,2.1544,2.15269,2.15412,47000000.0
2009-02-24 06:55:00,2.15444,2.15481,2.15359,2.1546,65000000.0
2009-02-24 07:00:00,2.15879,2.15879,2.15321,2.15398,63000000.0
2009-02-24 07:05:00,2.15386,2.15697,2.1536,2.15648,65000000.0
2009-02-24 07:10:00,2.15625,2.15745,2.15568,2.15731,81000000.0
2009-02-24 07:15:00,2.16104,2.16104,2.15604,2.15604,67000000.0
2009-02-24 07:20:00,2.15607,2.15708,2.15564,2.15593,92000000.0
2009-02-24 07:25:00,2.15573,2.15671,2.15557,2.15578,70000000.0
2009-02-24 07:30:00,2.15861,2.15861,2.15556,2.15564,92000000.0
2009-02-24 07:35:00,2.15521,2.15615,2.15514,2.15576,120000000.0
2009-02-24 07:40:00,2.15568,2.15668,2.15541,2.15668,83000000.0
2009-02-24 07:45:00,2.16028,2.16028,2.15546,2.1559,68000000.0
2009-02-24 07:50:00,2.1557,2.15669,2.1557,2.1564,78000000.0
2009-02-24 07:55:00,2.15694,2.15733,2.15161,2.15161,78000000.0
2009-02-24 08:00:00,2.15366,2.15366,2.15085,2.15099,72000000.0
2009-02-24 08:05:00,2.15066,2.15104,2.14956,2.15104,102000000.0
2009-02-24 08:10:00,2.15121,2.15122,2.14831,2.14924,79000000.0
2009-02-24 08:15:00,2.15288,2.15288,2.14891,2.15122,41000000.0
2009-02-24 08:20:00,2.15126,2.15129,2.15058,2.15087,41000000.0
2009-02-24 08:25:00,2.15084,2.15475,2.15075,2.15464,41000000.0
2009-02-24 08:30:00,2.15752,2.15752,2.15325,2.15343,47000000.0
2009-02-24 08:35:00,2.15313,2.15399,2.1527,2.15381,36000000.0
2009-02-24 08:40:00,2.15297,2.15401,2.15123,2.15312,39000000.0
2009-02-24 08:45:00,2.15589,2.15589,2.15133,2.15133,44000000.0
2009-02-24 08:50:00,2.15141,2.15158,2.14785,2.14787,46000000.0
2009-02-24 08:55:00,2.14883,2.15014,2.14824,2.14844,40000000.0
2009-02-24 09:00:00,2.14878,2.15064,2.14843,2.14883,42000000.0
2009-02-24 09:05:00,2.14975,2.15686,2.14884,2.15358,44000000.0
2009-02-24 09:10:00,2.15557,2.15781,2.15187,2.15639,40000000.0
2009-02-24 09:15:00,2.15416,2.15857,2.15412,2.15653,44000000.0
2009-02-24 09:20:00,2.15393,2.15818,2.15227,2.15771,37000000.0
2009-02-24 09:25:00,2.15516,2.15638,2.15204,2.15256,41000000.0
2009-02-24 09:30:00,2.15544,2.15582,2.15054,2.15083,41000000.0
2009-02-24 09:35:00,2.15045,2.15593,2.15027,2.15227,40000000.0
2009-02-24 09:40:00,2.1528,2.15601,2.15129,2.15413,46000000.0
2009-02-24 09:45:00,2.15436,2.15733,2.15051,2.15732,50000000.0
2009-02-24 09:50:00,2.15636,2.15778,2.15337,2.15671,40000000.0
2009-02-24 09:55:00,2.1536,2.15687,2.15183,2.15543,39000000.0
2009-02-24 10:00:00,2.15462,2.15736,2.15328,2.15405,48000000.0
2009-02-24 10:05:00,2.15776,2.15787,2.15308,2.15757,48000000.0
2009-02-24 10:10:00,2.15651,2.15825,2.15337,2.15433,41000000.0
2009-02-24 10:15:00,2.15655,2.15679,2.15295,2.15556,47000000.0
2009-02-24 10:20:00,2.15183,2.15531,2.1511,2.15225,39000000.0
2009-02-24 10:25:00,2.15102,2.15624,2.15071,2.1526,45000000.0
2009-02-24 10:30:00,2.15469,2.157,2.15232,2.15677,51000000.0
2009-02-24 10:35:00,2.15627,2.15868,2.15613,2.15857,50000000.0
2009-02-24 10:40:00,2.15797,2.15842,2.15666,2.15712,41000000.0
2009-02-24 10:45:00,2.1572,2.15845,2.15656,2.15799,40000000.0
2009-02-24 10:50:00,2.15755,2.15903,2.15616,2.1571,39000000.0
2009-02-24 10:55:00,2.15645,2.15888,2.15623,2.15809,41000000.0
2009-02-24 11:00:00,2.15761,2.16048,2.15664,2.15797,43000000.0
2009-02-24 11:05:00,2.15767,2.15951,2.15741,2.15857,43000000.0
2009-02-24 11:10:00,2.15856,2.15946,2.15654,2.1586,46000000.0
2009-02-24 11:15:00,2.15803,2.16135,2.15764,2.16003,41000000.0
2009-02-24 11:20:00,2.15969,2.16158,2.15952,2.16101,47000000.0
2009-02-24 11:25:00,2.1601,2.16118,2.15962,2.16062,45000000.0
2009-02-24 11:30:00,2.1603,2.16179,2.15985,2.16113,42000000.0
2009-02-24 11:35:00,2.16203,2.1658,2.16133,2.16499,45000000.0
2009-02-24 11:40:00,2.16447,2.16758,2.16437,2.16642,50000000.0
2009-02-24 11:45:00,2.16727,2.16761,2.16518,2.16558,43000000.0
2009-02-24 11:50:00,2.16634,2.17048,2.16608,2.16993,46000000.0
2009-02-24 11:55:00,2.16921,2.16997,2.1679,2.16901,46000000.0
2009-02-24 12:00:00,2.16826,2.17061,2.16806,2.17061,40000000.0
2009-02-24 12:05:00,2.16984,2.17229,2.16984,2.17137,38000000.0
2009-02-24 12:10:00,2.17293,2.1751,2.17244,2.17482,40000000.0
2009-02-24 12:15:00,2.1736,2.17429,2.17191,2.17252,47000000.0
2009-02-24 12:20:00,2.17251,2.17344,2.17177,2.17236,42000000.0
2009-02-24 12:25:00,2.1712,2.17227,2.1709,2.17115,51000000.0
2009-02-24 12:30:00,2.17125,2.17161,2.17076,2.1711,46000000.0
2009-02-24 12:35:00,2.17061,2.171,2.16911,2.17093,45000000.0
2009-02-24 12:40:00,2.17025,2.1729,2.17025,2.17224,46000000.0
2009-02-24 12:45:00,2.17318,2.17433,2.17187,2.17348,47000000.0
2009-02-24 12:50:00,2.17424,2.17461,2.17252,2.1738,44000000.0
2009-02-24 12:55:00,2.17328,2.17501,2.17321,2.17501,42000000.0
2009-02-24 13:00:00,2.17511,2.17511,2.17323,2.17323,43000000.0
2009-02-24 13:05:00,2.17286,2.17335,2.17074,2.17174,46000000.0
2009-02-24 13:10:00,2.17157,2.1729,2.17077,2.17084,47000000.0
2009-02-24 13:15:00,2.17103,2.1714,2.16948,2.1707,47000000.0
2009-02-24 13:20:00,2.17064,2.17142,2.17036,2.17048,42000000.0
2009-02-24 13:25:00,2.17097,2.17311,2.17097,2.17188,43000000.0
2009-02-24 13:30:00,2.17172,2.17259,2.16973,2.17126,43000000.0
2009-02-24 13:35:00,2.17226,2.17352,2.17218,2.17302,42000000.0
2009-02-24 13:40:00,2.17155,2.1731,2.17043,2.17268,45000000.0
2009-02-24 13:45:00,2.17261,2.17327,2.17149,2.1725,46000000.0
2009-02-24 13:50:00,2.17215,2.17329,2.1709,2.17201,45000000.0
2009-02-24 13:55:00,2.17292,2.17304,2.17105,2.17105,46000000.0
2009-02-24 14:00:00,2.17051,2.17139,2.16916,2.17004,42000000.0
2009-02-24 14:05:00,2.16987,2.17087,2.16931,2.16979,47000000.0
2009-02-24 14:10:00,2.17014,2.17087,2.16896,2.1706,51000000.0
2009-02-24 14:15:00,2.17011,2.17087,2.16936,2.17039,44000000.0
2009-02-24 14:20:00,2.16991,2.17125,2.16931,2.1696,43000000.0
2009-02-24 14:25:00,2.17021,2.1713,2.1681,2.16813,38000000.0
2009-02-24 14:30:00,2.16803,2.16978,2.16746,2.16861,46000000.0
2009-02-24 14:35:00,2.16821,2.16918,2.16691,2.16863,45000000.0
2009-02-24 14:40:00,2.16849,2.16912,2.16683,2.16755,45000000.0
2009-02-24 14:45:00,2.16707,2.16905,2.16703,2.16707,50000000.0
2009-02-24 14:50:00,2.16757,2.16772,2.16572,2.1666,42000000.0
2009-02-24 14:55:00,2.16683,2.16714,2.1653,2.16631,42000000.0
2009-02-24 15:00:00,2.16628,2.16803,2.16565,2.16608,44000000.0
2009-02-24 15:05:00,2.16622,2.16622,2.16424,2.16522,46000000.0
2009-02-24 15:10:00,2.16545,2.16623,2.16428,2.16539,47000000.0
2009-02-24 15:15:00,2.16543,2.16663,2.16509,2.16509,42000000.0
2009-02-24 15:20:00,2.16515,2.16518,2.16356,2.16398,41000000.0
2009-02-24 15:25:00,2.16331,2.16452,2.16242,2.16275,49000000.0
2009-02-24 15:30:00,2.164,2.16449,2.1619,2.16252,46000000.0
2009-02-24 15:35:00,2.16187,2.16327,2.1608,2.16139,47000000.0
2009-02-24 15:40:00,2.16242,2.16258,2.16092,2.162,46000000.0
2009-02-24 15:45:00,2.16178,2.16714,2.1616,2.16646,40000000.0
2009-02-24 15:50:00,2.16609,2.16749,2.16466,2.16519,48000000.0
2009-02-24 15:55:00,2.16564,2.16745,2.16445,2.16445,40000000.0
2009-02-24 16:00:00,2.16479,2.16563,2.16247,2.16437,35000000.0
2009-02-24 16:05:00,2.16493,2.16616,2.16368,2.16368,48000000.0
2009-02-24 16:10:00,2.16382,2.16494,2.16266,2.16378,48000000.0
2009-02-24 16:15:00,2.163,2.16409,2.1627,2.16319,45000000.0
2009-02-24 16:20:00,2.16375,2.16516,2.16284,2.16331,51000000.0
2009-02-24 16:25:00,2.16392,2.16436,2.16131,2.16141,38000000.0
2009-02-24 16:30:00,2.16101,2.16202,2.15886,2.1605,45000000.0
2009-02-24 16:35:00,2.16026,2.16046,2.15722,2.15744,37000000.0
2009-02-24 16:40:00,2.15707,2.15884,2.15583,2.15733,45000000.0
2009-02-24 16:45:00,2.15762,2.15848,2.15619,2.15777,41000000.0
2009-02-24 16:50:00,2.1572,2.15798,2.15628,2.15723,46000000.0
2009-02-24 16:55:00,2.15732,2.15843,2.15587,2.15752,41000000.0
2009-02-24 17:00:00,2.15717,2.15978,2.15398,2.15398,42000000.0
2009-02-24 17:05:00,2.15398,2.15563,2.15255,2.15276,43000000.0
2009-02-24 17:10:00,2.15383,2.15502,2.15305,2.15434,49000000.0
2009-02-24 17:15:00,2.15453,2.15453,2.15112,2.1544,42000000.0
2009-02-24 17:20:00,2.15464,2.15476,2.15262,2.15426,45000000.0
2009-02-24 17:25:00,2.15401,2.1549,2.15306,2.15391,45000000.0
2009-02-24 17:30:00,2.15651,2.15651,2.15066,2.15229,36000000.0
2009-02-24 17:35:00,2.15151,2.15331,2.15118,2.15312,43000000.0
2009-02-24 17:40:00,2.15342,2.15468,2.15208,2.15208,38000000.0
2009-02-24 17:45:00,2.15219,2.15435,2.15099,2.15368,54000000.0
2009-02-24 17:50:00,2.15413,2.15541,2.15285,2.15301,45000000.0
2009-02-24 17:55:00,2.15453,2.15551,2.15251,2.15528,43000000.0
2009-02-24 18:00:00,2.15528,2.15543,2.15244,2.15332,42000000.0
2009-02-24 18:05:00,2.15293,2.15326,2.15048,2.15175,42000000.0
2009-02-24 18:10:00,2.15091,2.15153,2.1486,2.15122,43000000.0
2009-02-24 18:15:00,2.15102,2.15321,2.15072,2.1522,42000000.0
2009-02-24 18:20:00,2.15259,2.15477,2.15194,2.1547,44000000.0
2009-02-24 18:25:00,2.15456,2.15685,2.15449,2.1561,47000000.0
2009-02-24 18:30:00,2.15518,2.15609,2.15389,2.1546,44000000.0
2009-02-24 18:35:00,2.15541,2.15621,2.15442,2.15538,42000000.0
2009-02-24 18:40:00,2.15587,2.15605,2.15331,2.15437,45000000.0
2009-02-24 18:45:00,2.15528,2.1557,2.15313,2.15372,43000000.0
2009-02-24 18:50:00,2.15425,2.15555,2.15353,2.15555,45000000.0
2009-02-24 18:55:00,2.15603,2.15632,2.15363,2.15476,41000000.0
2009-02-24 19:00:00,2.15368,2.15756,2.15334,2.15747,47000000.0
2009-02-24 19:05:00,2.15716,2.15845,2.1564,2.15729,46000000.0
2009-02-24 19:10:00,2.15591,2.15889,2.15522,2.15889,47000000.0
2009-02-24 19:15:00,2.15799,2.16192,2.15638,2.16192,47000000.0
2009-02-24 19:20:00,2.16145,2.16206,2.15889,2.15966,50000000.0
2009-02-24 19:25:00,2.15926,2.15942,2.15553,2.15599,45000000.0
2009-02-24 19:30:00,2.15843,2.15997,2.15582,2.15969,44000000.0
2009-02-24 19:35:00,2.15757,2.16251,2.15672,2.15817,46000000.0
2009-02-24 19:40:00,2.16177,2.16298,2.15794,2.15938,47000000.0
2009-02-24 19:45:00,2.16205,2.16338,2.1575,2.16146,46000000.0
2009-02-24 19:50:00,2.16185,2.16282,2.15695,2.15695,36000000.0
2009-02-24 19:55:00,2.1584,2.15917,2.1542,2.1542,41000000.0
2009-02-24 20:00:00,2.15693,2.15881,2.15334,2.15881,40000000.0
2009-02-24 20:05:00,2.15488,2.15927,2.15464,2.15755,42000000.0
2009-02-24 20:10:00,2.15399,2.15779,2.1535,2.15744,39000000.0
2009-02-24 20:15:00,2.1564,2.15767,2.15343,2.15741,35000000.0
2009-02-24 20:20:00,2.15482,2.16021,2.15452,2.16021,45000000.0
2009-02-24 20:25:00,2.16093,2.16093,2.15469,2.15572,45000000.0
2009-02-24 20:30:00,2.15647,2.16138,2.15647,2.16052,42000000.0
2009-02-24 20:35:00,2.15679,2.16298,2.15572,2.16241,40000000.0
2009-02-24 20:40:00,2.16356,2.16362,2.15532,2.15532,40000000.0
2009-02-24 20:45:00,2.15835,2.15947,2.15444,2.15681,43000000.0
2009-02-24 20:50:00,2.15477,2.16031,2.15477,2.16031,46000000.0
2009-02-24 20:55:00,2.15621,2.16293,2.15621,2.15873,42000000.0
2009-02-24 21:00:00,2.16177,2.16827,2.15859,2.16693,47000000.0
2009-02-24 21:05:00,2.16737,2.16737,2.15965,2.15965,42000000.0
2009-02-24 21:10:00,2.15935,2.16362,2.15935,2.16235,46000000.0
2009-02-24 21:15:00,2.16301,2.16471,2.15995,2.16471,49000000.0
2009-02-24 21:20:00,2.16222,2.16617,2.16141,2.1661,47000000.0
2009-02-24 21:25:00,2.16564,2.16582,2.16111,2.16144,52000000.0
2009-02-24 21:30:00,2.16318,2.1648,2.15983,2.16033,46000000.0
2009-02-24 21:35:00,2.16215,2.16432,2.15975,2.16323,48000000.0
2009-02-24 21:40:00,2.16252,2.16371,2.15915,2.16179,45000000.0
2009-02-24 21:45:00,2.16278,2.16289,2.1581,2.16289,43000000.0
2009-02-24 21:50:00,2.15956,2.16288,2.15814,2.16288,39000000.0
2009-02-24 21:55:00,2.1618,2.16339,2.15889,2.15894,40000000.0
2009-02-24 22:00:00,2.16192,2.16316,2.15722,2.15722,44000000.0
2009-02-24 22:05:00,2.15621,2.16029,2.15523,2.16029,40000000.0
2009-02-24 22:10:00,2.15687,2.16037,2.15675,2.16037,40000000.0
2009-02-24 22:15:00,2.1592,2.16197,2.15649,2.16197,40000000.0
2009-02-24 22:20:00,2.15876,2.16058,2.15713,2.16057,42000000.0
2009-02-24 22:25:00,2.15963,2.16028,2.15687,2.15886,42000000.0
2009-02-24 22:30:00,2.15865,2.15971,2.15572,2.15615,42000000.0
2009-02-24 22:35:00,2.15951,2.15996,2.15597,2.15761,50000000.0
2009-02-24 22:40:00,2.15818,2.16088,2.15731,2.15798,48000000.0
2009-02-24 22:45:00,2.16037,2.16332,2.15807,2.16332,46000000.0
2009-02-24 22:50:00,2.16015,2.16365,2.15957,2.16318,47000000.0
2009-02-24 22:55:00,2.16077,2.16292,2.158,2.16155,53000000.0
2009-02-24 23:00:00,2.1591,2.16198,2.15806,2.15898,44000000.0
2009-02-24 23:05:00,2.16138,2.16225,2.15685,2.15685,43000000.0
2009-02-24 23:10:00,2.15665,2.16104,2.15665,2.16012,39000000.0
2009-02-24 23:15:00,2.16006,2.16064,2.15676,2.16064,42000000.0
2009-02-24 23:20:00,2.15621,2.15965,2.156,2.15937,40000000.0
2009-02-24 23:25:00,2.15723,2.16047,2.15658,2.16047,43000000.0
2009-02-24 23:30:00,2.1593,2.16077,2.15663,2.15747,43000000.0
2009-02-24 23:35:00,2.16083,2.16083,2.15651,2.16023,37000000.0
2009-02-24 23:40:00,2.15729,2.16011,2.15592,2.15926,35000000.0
2009-02-24 23:45:00,2.15959,2.15976,2.1557,2.15976,44000000.0
2009-02-24 23:50:00,2.15658,2.1597,2.15616,2.15651,40000000.0
2009-02-24 23:55:00,2.15976,2.16072,2.15629,2.1606,45000000.0
2009-02-25 00:00:00,2.16075,2.16075,2.15681,2.16009,47000000.0
2009-02-25 00:05:00,2.15736,2.16026,2.15612,2.16024,40000000.0
2009-02-25 00:10:00,2.15718,2.16037,2.1559,2.15664,42000000.0
2009-02-25 00:15:00,2.16019,2.16266,2.15688,2.16266,44000000.0
2009-02-25 00:20:00,2.15965,2.16299,2.15789,2.16299,52000000.0
2009-02-25 00:25:00,2.16019,2.16349,2.15955,2.15987,42000000.0
2009-02-25 00:30:00,2.16308,2.16308,2.15853,2.15898,40000000.0
2009-02-25 00:35:00,2.15864,2.15927,2.1586,2.1588,45000000.0
2009-02-25 00:40:00,2.15878,2.16011,2.15878,2.15984,47000000.0
2009-02-25 00:45:00,2.16388,2.16388,2.15875,2.15876,36000000.0
2009-02-25 00:50:00,2.15909,2.16078,2.15885,2.16067,44000000.0
2009-02-25 00:55:00,2.16064,2.16119,2.16054,2.1609,97000000.0
2009-02-25 01:00:00,2.16484,2.16484,2.16045,2.16045,66000000.0
2009-02-25 01:05:00,2.16033,2.16061,2.15987,2.16048,46000000.0
2009-02-25 01:10:00,2.16081,2.16099,2.16007,2.16094,36000000.0
2009-02-25 01:15:00,2.16435,2.16435,2.16046,2.16057,41000000.0
2009-02-25 01:20:00,2.16096,2.1611,2.16001,2.16049,36000000.0
2009-02-25 01:25:00,2.16049,2.16096,2.16048,2.16096,62000000.0
2009-02-25 01:30:00,2.16354,2.16354,2.16051,2.16095,79000000.0
2009-02-25 01:35:00,2.16097,2.16112,2.16005,2.16035,48000000.0
2009-02-25 01:40:00,2.16031,2.16031,2.15855,2.15855,43000000.0
2009-02-25 01:45:00,2.15839,2.16175,2.15818,2.15859,45000000.0
2009-02-25 01:50:00,2.15877,2.15946,2.15852,2.1594,43000000.0
2009-02-25 01:55:00,2.15919,2.15997,2.15895,2.15986,39000000.0
2009-02-25 02:00:00,2.15899,2.15899,2.15716,2.15733,37000000.0
2009-02-25 02:05:00,2.15733,2.15765,2.15681,2.1571,44000000.0
2009-02-25 02:10:00,2.1576,2.15766,2.15604,2.1566,42000000.0
2009-02-25 02:15:00,2.15969,2.15969,2.15642,2.15666,39000000.0
2009-02-25 02:20:00,2.15667,2.15697,2.15609,2.15609,45000000.0
2009-02-25 02:25:00,2.15601,2.15736,2.15596,2.15717,50000000.0
2009-02-25 02:30:00,2.16049,2.16049,2.15759,2.15859,45000000.0
2009-02-25 02:35:00,2.15859,2.15964,2.15855,2.15855,28000000.0
2009-02-25 02:40:00,2.15866,2.1593,2.15866,2.15909,47000000.0
2009-02-25 02:45:00,2.16293,2.16293,2.15876,2.15906,41000000.0
2009-02-25 02:50:00,2.15843,2.15885,2.15652,2.15712,46000000.0
2009-02-25 02:55:00,2.15716,2.15753,2.15616,2.15647,43000000.0
2009-02-25 03:00:00,2.16028,2.16028,2.15526,2.15646,43000000.0
2009-02-25 03:05:00,2.15603,2.15649,2.15495,2.15598,42000000.0
2009-02-25 03:10:00,2.15597,2.15649,2.15551,2.15625,45000000.0
2009-02-25 03:15:00,2.16007,2.16007,2.15574,2.15652,47000000.0
2009-02-25 03:20:00,2.15594,2.15704,2.15575,2.15679,41000000.0
2009-02-25 03:25:00,2.15664,2.15664,2.15591,2.15625,39000000.0
2009-02-25 03:30:00,2.16011,2.16011,2.1566,2.1587,39000000.0
2009-02-25 03:35:00,2.15845,2.15866,2.15707,2.15721,43000000.0
2009-02-25 03:40:00,2.15703,2.1586,2.1569,2.15831,44000000.0
2009-02-25 03:45:00,2.16127,2.16127,2.15642,2.15689,43000000.0
2009-02-25 03:50:00,2.15682,2.15851,2.1565,2.15784,40000000.0
2009-02-25 03:55:00,2.15795,2.15826,2.15749,2.15796,43000000.0
2009-02-25 04:00:00,2.16197,2.16197,2.1577,2.15847,42000000.0
2009-02-25 04:05:00,2.15826,2.15898,2.15803,2.15865,41000000.0
2009-02-25 04:10:00,2.15861,2.15873,2.15809,2.15851,42000000.0
2009-02-25 04:15:00,2.16162,2.16162,2.15801,2.15827,35000000.0
2009-02-25 04:20:00,2.15832,2.1591,2.15784,2.15909,42000000.0
2009-02-25 04:25:00,2.15895,2.15946,2.15867,2.15867,48000000.0
2009-02-25 04:30:00,2.16224,2.16224,2.15824,2.15875,39000000.0
2009-02-25 04:35:00,2.15866,2.15881,2.15705,2.15781,50000000.0
2009-02-25 04:40:00,2.15797,2.15877,2.15764,2.15764,42000000.0
2009-02-25 04:45:00,2.16205,2.16205,2.15782,2.15791,46000000.0
2009-02-25 04:50:00,2.15777,2.1594,2.15762,2.15909,40000000.0
2009-02-25 04:55:00,2.15927,2.1599,2.15857,2.15944,43000000.0
2009-02-25 05:00:00,2.16187,2.16187,2.15846,2.15846,42000000.0
2009-02-25 05:05:00,2.15876,2.15882,2.1575,2.15765,57000000.0
2009-02-25 05:10:00,2.15763,2.15771,2.15642,2.15652,39000000.0
2009-02-25 05:15:00,2.15954,2.15954,2.15612,2.15804,38000000.0
2009-02-25 05:20:00,2.15832,2.1586,2.15601,2.15609,46000000.0
2009-02-25 05:25:00,2.15595,2.15773,2.15595,2.15748,92000000.0
2009-02-25 05:30:00,2.1613,2.1613,2.15676,2.15693,76000000.0
2009-02-25 05:35:00,2.15675,2.15728,2.15655,2.15713,57000000.0
2009-02-25 05:40:00,2.15696,2.15753,2.15608,2.15739,80000000.0
2009-02-25 05:45:00,2.16048,2.16048,2.15478,2.15478,51000000.0
2009-02-25 05:50:00,2.15489,2.15563,2.15476,2.15543,88000000.0
2009-02-25 05:55:00,2.15538,2.15548,2.15038,2.15045,93000000.0
2009-02-25 06:00:00,2.15299,2.15299,2.14921,2.15042,45000000.0
2009-02-25 06:05:00,2.1507,2.15097,2.14982,2.15034,45000000.0
2009-02-25 06:10:00,2.15021,2.15116,2.15013,2.15075,40000000.0
2009-02-25 06:15:00,2.15481,2.15481,2.14981,2.15112,44000000.0
2009-02-25 06:20:00,2.1511,2.15137,2.15023,2.15078,39000000.0
2009-02-25 06:25:00,2.15074,2.15111,2.14985,2.1505,43000000.0
2009-02-25 06:30:00,2.15091,2.15409,2.14993,2.1501,46000000.0
2009-02-25 06:35:00,2.15058,2.15134,2.15031,2.15117,43000000.0
2009-02-25 06:40:00,2.15122,2.15213,2.15112,2.15116,46000000.0
2009-02-25 06:45:00,2.15474,2.15474,2.15083,2.15084,47000000.0
2009-02-25 06:50:00,2.15103,2.15437,2.15103,2.15398,47000000.0
2009-02-25 06:55:00,2.15423,2.1551,2.15353,2.15365,65000000.0
2009-02-25 07:00:00,2.15751,2.15751,2.15136,2.15136,63000000.0
2009-02-25 07:05:00,2.15157,2.15308,2.15156,2.1522,65000000.0
2009-02-25 07:10:00,2.15247,2.15692,2.15247,2.15399,81000000.0
2009-02-25 07:15:00,2.15329,2.15329,2.15219,2.15219,67000000.0
2009-02-25 07:20:00,2.15207,2.15583,2.15183,2.15579,87000000.0
2009-02-25 07:25:00,2.15565,2.1565,2.15304,2.15322,70000000.0
2009-02-25 07:30:00,2.15601,2.15601,2.15236,2.15278,92000000.0
2009-02-25 07:35:00,2.15314,2.15367,2.1524,2.15292,120000000.0
2009-02-25 07:40:00,2.15362,2.15499,2.15336,2.15415,83000000.0
2009-02-25 07:45:00,2.1567,2.1567,2.15351,2.15543,68000000.0
2009-02-25 07:50:00,2.15565,2.15674,2.15559,2.15607,78000000.0
2009-02-25 07:55:00,2.1563,2.15645,2.1557,2.15572,78000000.0
2009-02-25 08:00:00,2.1594,2.1594,2.15508,2.15632,72000000.0
2009-02-25 08:05:00,2.15655,2.15723,2.1554,2.15614,102000000.0
2009-02-25 08:10:00,2.15629,2.15629,2.15441,2.15496,79000000.0
2009-02-25 08:15:00,2.15753,2.15753,2.15374,2.15452,41000000.0
2009-02-25 08:20:00,2.15479,2.15493,2.15407,2.15452,41000000.0
2009-02-25 08:25:00,2.15474,2.15514,2.15421,2.15514,41000000.0
2009-02-25 08:30:00,2.15567,2.15781,2.15494,2.15525,47000000.0
2009-02-25 08:35:00,2.15545,2.15711,2.15522,2.15562,36000000.0
2009-02-25 08:40:00,2.15526,2.15526,2.15429,2.15502,39000000.0
2009-02-25 08:45:00,2.15767,2.15767,2.15417,2.15487,44000000.0
2009-02-25 08:50:00,2.15497,2.15547,2.15439,2.15479,46000000.0
2009-02-25 08:55:00,2.15498,2.15917,2.15483,2.1568,40000000.0
2009-02-25 09:00:00,2.15949,2.15949,2.15321,2.15321,42000000.0
2009-02-25 09:05:00,2.15327,2.15871,2.15327,2.15871,44000000.0
2009-02-25 09:10:00,2.15587,2.15954,2.15383,2.15576,40000000.0
2009-02-25 09:15:00,2.15776,2.15954,2.15423,2.15756,44000000.0
2009-02-25 09:20:00,2.15564,2.16167,2.1551,2.16091,37000000.0
2009-02-25 09:25:00,2.15774,2.16185,2.1571,2.16185,41000000.0
2009-02-25 09:30:00,2.16081,2.16116,2.15663,2.16084,41000000.0
2009-02-25 09:35:00,2.15743,2.16207,2.15676,2.15752,40000000.0
2009-02-25 09:40:00,2.15789,2.16004,2.1556,2.15639,46000000.0
2009-02-25 09:45:00,2.15846,2.16362,2.15671,2.16362,50000000.0
2009-02-25 09:50:00,2.16133,2.16462,2.15928,2.162,40000000.0
2009-02-25 09:55:00,2.15988,2.16427,2.15894,2.16242,39000000.0
2009-02-25 10:00:00,2.16202,2.16627,2.15974,2.16439,48000000.0
2009-02-25 10:05:00,2.16062,2.16849,2.16032,2.16462,48000000.0
2009-02-25 10:10:00,2.16379,2.169,2.16377,2.169,41000000.0
2009-02-25 10:15:00,2.16955,2.16955,2.16441,2.16441,47000000.0
2009-02-25 10:20:00,2.16682,2.16908,2.16465,2.16753,39000000.0
2009-02-25 10:25:00,2.16603,2.16804,2.1636,2.16803,45000000.0
2009-02-25 10:30:00,2.16646,2.16948,2.16418,2.16789,51000000.0
2009-02-25 10:35:00,2.16423,2.16846,2.1623,2.16447,50000000.0
2009-02-25 10:40:00,2.16503,2.16698,2.16196,2.16665,41000000.0
2009-02-25 10:45:00,2.16589,2.1666,2.16177,2.16634,40000000.0
2009-02-25 10:50:00,2.16636,2.1666,2.16334,2.16542,39000000.0
2009-02-25 10:55:00,2.1663,2.1663,2.16372,2.16489,41000000.0
2009-02-25 11:00:00,2.16442,2.16671,2.16423,2.16605,43000000.0
2009-02-25 11:05:00,2.16523,2.1672,2.16513,2.16687,43000000.0
2009-02-25 11:10:00,2.16684,2.16711,2.16524,2.16652,46000000.0
2009-02-25 11:15:00,2.16577,2.16802,2.16567,2.16784,41000000.0
2009-02-25 11:20:00,2.16784,2.16784,2.1655,2.16586,47000000.0
2009-02-25 11:25:00,2.16641,2.16773,2.16599,2.16685,45000000.0
2009-02-25 11:30:00,2.16685,2.16782,2.16589,2.16596,42000000.0
2009-02-25 11:35:00,2.16649,2.16803,2.16444,2.16479,45000000.0
2009-02-25 11:40:00,2.16473,2.16489,2.16186,2.16372,50000000.0
2009-02-25 11:45:00,2.16359,2.16442,2.16279,2.16406,43000000.0
2009-02-25 11:50:00,2.16393,2.16473,2.16249,2.16334,46000000.0
2009-02-25 11:55:00,2.16407,2.16407,2.16092,2.16123,46000000.0
2009-02-25 12:00:00,2.16053,2.16306,2.16053,2.16293,40000000.0
2009-02-25 12:05:00,2.16212,2.16366,2.16159,2.16332,38000000.0
2009-02-25 12:10:00,2.16268,2.16346,2.1615,2.16345,40000000.0
2009-02-25 12:15:00,2.16272,2.16412,2.1626,2.16375,47000000.0
2009-02-25 12:20:00,2.1644,2.16489,2.16207,2.16489,42000000.0
2009-02-25 12:25:00,2.16456,2.16557,2.16291,2.16464,51000000.0
2009-02-25 12:30:00,2.1638,2.16547,2.16362,2.16485,46000000.0
2009-02-25 12:35:00,2.165,2.16532,2.1634,2.16472,45000000.0
2009-02-25 12:40:00,2.16465,2.16565,2.16367,2.16504,46000000.0
2009-02-25 12:45:00,2.16407,2.16528,2.16384,2.16461,47000000.0
2009-02-25 12:50:00,2.16539,2.16555,2.16332,2.16454,44000000.0
2009-02-25 12:55:00,2.16476,2.16531,2.16348,2.16531,42000000.0
2009-02-25 13:00:00,2.16458,2.16624,2.16354,2.16575,43000000.0
2009-02-25 13:05:00,2.16586,2.16654,2.16497,2.16587,46000000.0
2009-02-25 13:10:00,2.16588,2.16588,2.16319,2.16354,47000000.0
2009-02-25 13:15:00,2.16382,2.1675,2.16382,2.1661,47000000.0
2009-02-25 13:20:00,2.16571,2.16768,2.16544,2.16701,42000000.0
2009-02-25 13:25:00,2.16707,2.1699,2.16659,2.16904,43000000.0
2009-02-25 13:30:00,2.16835,2.1694,2.16694,2.16825,43000000.0
2009-02-25 13:35:00,2.16852,2.16969,2.16797,2.16869,42000000.0
2009-02-25 13:40:00,2.16687,2.16784,2.16544,2.16736,45000000.0
2009-02-25 13:45:00,2.16693,2.16772,2.16223,2.16309,46000000.0
2009-02-25 13:50:00,2.16369,2.16374,2.15833,2.15977,45000000.0
2009-02-25 13:55:00,2.16038,2.16086,2.15783,2.15805,46000000.0
2009-02-25 14:00:00,2.15878,2.16074,2.15846,2.15982,42000000.0
2009-02-25 14:05:00,2.15901,2.16124,2.15901,2.16083,47000000.0
2009-02-25 14:10:00,2.15992,2.16131,2.15962,2.16104,51000000.0
2009-02-25 14:15:00,2.15993,2.16152,2.15945,2.16012,44000000.0
2009-02-25 14:20:00,2.15911,2.16223,2.1579,2.16196,43000000.0
2009-02-25 14:25:00,2.1615,2.16215,2.1594,2.1594,38000000.0
2009-02-25 14:30:00,2.15977,2.16012,2.15769,2.15912,46000000.0
2009-02-25 14:35:00,2.15807,2.16016,2.15807,2.16002,45000000.0
2009-02-25 14:40:00,2.15873,2.16022,2.1574,2.1574,45000000.0
2009-02-25 14:45:00,2.15696,2.15967,2.15696,2.15794,50000000.0
2009-02-25 14:50:00,2.15831,2.1596,2.15739,2.1586,42000000.0
2009-02-25 14:55:00,2.15906,2.16,2.15664,2.15681,42000000.0
2009-02-25 15:00:00,2.15668,2.15823,2.15608,2.15823,44000000.0
2009-02-25 15:05:00,2.15723,2.15791,2.15622,2.1571,46000000.0
2009-02-25 15:10:00,2.15683,2.15769,2.15585,2.15626,47000000.0
2009-02-25 15:15:00,2.15646,2.15857,2.15569,2.15852,42000000.0
2009-02-25 15:20:00,2.15819,2.15917,2.15741,2.15816,41000000.0
2009-02-25 15:25:00,2.15886,2.15963,2.1576,2.1591,49000000.0
2009-02-25 15:30:00,2.1596,2.16079,2.15878,2.15878,46000000.0
2009-02-25 15:35:00,2.16001,2.1607,2.15944,2.16038,47000000.0
2009-02-25 15:40:00,2.15996,2.16102,2.15936,2.16037,46000000.0
2009-02-25 15:45:00,2.16037,2.16152,2.15602,2.16147,40000000.0
2009-02-25 15:50:00,2.1613,2.16295,2.1606,2.1627,48000000.0
2009-02-25 15:55:00,2.16217,2.16217,2.15952,2.16013,40000000.0
2009-02-25 16:00:00,2.1612,2.16366,2.16032,2.16346,35000000.0
2009-02-25 16:05:00,2.16241,2.1656,2.1617,2.16421,48000000.0
2009-02-25 16:10:00,2.16455,2.16455,2.1601,2.16153,48000000.0
2009-02-25 16:15:00,2.16026,2.16167,2.15891,2.16018,45000000.0
2009-02-25 16:20:00,2.16011,2.16175,2.15842,2.1585,51000000.0
2009-02-25 16:25:00,2.15953,2.16038,2.15836,2.16005,38000000.0
2009-02-25 16:30:00,2.15976,2.16018,2.15744,2.15744,45000000.0
2009-02-25 16:35:00,2.15695,2.16051,2.15682,2.15991,37000000.0
2009-02-25 16:40:00,2.1598,2.16204,2.15944,2.16181,45000000.0
2009-02-25 16:45:00,2.16199,2.16395,2.16124,2.16287,41000000.0
2009-02-25 16:50:00,2.16386,2.16515,2.16296,2.16296,46000000.0
2009-02-25 16:55:00,2.16225,2.16469,2.16212,2.16212,41000000.0
2009-02-25 17:00:00,2.16269,2.16475,2.16094,2.16221,42000000.0
2009-02-25 17:05:00,2.16169,2.16202,2.15892,2.15958,43000000.0
2009-02-25 17:10:00,2.15983,2.15988,2.15652,2.15652,49000000.0
2009-02-25 17:15:00,2.1576,2.15766,2.15536,2.15654,42000000.0
2009-02-25 17:20:00,2.15675,2.15692,2.15511,2.15664,45000000.0
2009-02-25 17:25:00,2.15615,2.15691,2.15509,2.15617,45000000.0
2009-02-25 17:30:00,2.15584,2.15641,2.1543,2.15468,36000000.0
2009-02-25 17:35:00,2.15525,2.1567,2.15431,2.1553,43000000.0
2009-02-25 17:40:00,2.15664,2.15904,2.15515,2.15669,38000000.0
2009-02-25 17:45:00,2.15585,2.15716,2.15413,2.15523,54000000.0
2009-02-25 17:50:00,2.15596,2.15605,2.1536,2.15407,45000000.0
2009-02-25 17:55:00,2.15427,2.15515,2.15184,2.15186,43000000.0
2009-02-25 18:00:00,2.15339,2.15491,2.15234,2.15316,42000000.0
2009-02-25 18:05:00,2.15388,2.15463,2.15168,2.15321,42000000.0
2009-02-25 18:10:00,2.15354,2.15529,2.15271,2.15365,43000000.0
2009-02-25 18:15:00,2.15496,2.15717,2.15405,2.1569,42000000.0
2009-02-25 18:20:00,2.15608,2.15762,2.15554,2.15762,44000000.0
2009-02-25 18:25:00,2.15675,2.15686,2.15334,2.15369,47000000.0
2009-02-25 18:30:00,2.15368,2.1561,2.15282,2.15576,44000000.0
2009-02-25 18:35:00,2.15689,2.15859,2.15409,2.15787,42000000.0
2009-02-25 18:40:00,2.15785,2.15916,2.15586,2.15586,45000000.0
2009-02-25 18:45:00,2.15707,2.15728,2.1547,2.15528,43000000.0
2009-02-25 18:50:00,2.15484,2.15666,2.15467,2.15581,45000000.0
2009-02-25 18:55:00,2.15523,2.15528,2.15267,2.15383,41000000.0
2009-02-25 19:00:00,2.15285,2.15507,2.15285,2.15467,47000000.0
2009-02-25 19:05:00,2.15469,2.15587,2.15421,2.15587,46000000.0
2009-02-25 19:10:00,2.15545,2.16044,2.15545,2.16014,47000000.0
2009-02-25 19:15:00,2.15942,2.16076,2.1569,2.15786,47000000.0
2009-02-25 19:20:00,2.15681,2.15751,2.15493,2.15495,50000000.0
2009-02-25 19:25:00,2.15593,2.15624,2.15367,2.15527,45000000.0
2009-02-25 19:30:00,2.15509,2.15631,2.15183,2.15547,44000000.0
2009-02-25 19:35:00,2.15218,2.15433,2.15133,2.15422,46000000.0
2009-02-25 19:40:00,2.15187,2.15428,2.14892,2.15428,47000000.0
2009-02-25 19:45:00,2.15461,2.15708,2.15033,2.15708,46000000.0
2009-02-25 19:50:00,2.15451,2.15739,2.15314,2.15589,36000000.0
2009-02-25 19:55:00,2.15535,2.1591,2.15319,2.15858,41000000.0
2009-02-25 20:00:00,2.15486,2.15849,2.15374,2.15721,40000000.0
2009-02-25 20:05:00,2.15472,2.15904,2.15121,2.15237,42000000.0
2009-02-25 20:10:00,2.15345,2.15734,2.15156,2.15734,39000000.0
2009-02-25 20:15:00,2.15513,2.15708,2.15252,2.15345,44000000.0
2009-02-25 20:20:00,2.1554,2.15625,2.14883,2.15343,45000000.0
2009-02-25 20:25:00,2.15386,2.15517,2.15023,2.15456,45000000.0
2009-02-25 20:30:00,2.15399,2.15439,2.14904,2.15329,42000000.0
2009-02-25 20:35:00,2.15261,2.1539,2.14861,2.15329,40000000.0
2009-02-25 20:40:00,2.15244,2.15458,2.15006,2.15363,40000000.0
2009-02-25 20:45:00,2.14991,2.15453,2.14991,2.15412,43000000.0
2009-02-25 20:50:00,2.15189,2.15531,2.15073,2.15457,46000000.0
2009-02-25 20:55:00,2.15145,2.15601,2.14931,2.15493,42000000.0
2009-02-25 21:00:00,2.15313,2.15486,2.15038,2.15087,47000000.0
2009-02-25 21:05:00,2.15231,2.15434,2.14875,2.1533,42000000.0
2009-02-25 21:10:00,2.14792,2.15371,2.1473,2.15319,46000000.0
2009-02-25 21:15:00,2.15123,2.15457,2.14725,2.15134,49000000.0
2009-02-25 21:20:00,2.15095,2.15246,2.14793,2.14967,47000000.0
2009-02-25 21:25:00,2.1526,2.15297,2.14842,2.15001,52000000.0
2009-02-25 21:30:00,2.1508,2.15221,2.14745,2.14745,46000000.0
2009-02-25 21:35:00,2.15002,2.15002,2.14591,2.14828,48000000.0
2009-02-25 21:40:00,2.14748,2.15131,2.14626,2.14714,45000000.0
2009-02-25 21:45:00,2.15042,2.15105,2.14632,2.14648,43000000.0
2009-02-25 21:50:00,2.14926,2.14926,2.14546,2.14841,39000000.0
2009-02-25 21:55:00,2.14619,2.14954,2.14616,2.14935,40000000.0
2009-02-25 22:00:00,2.14792,2.15024,2.14746,2.14772,44000000.0
2009-02-25 22:05:00,2.14998,2.15089,2.14723,2.1499,40000000.0
2009-02-25 22:10:00,2.15037,2.1509,2.1471,2.1509,40000000.0
2009-02-25 22:15:00,2.152,2.15297,2.14918,2.15015,40000000.0
2009-02-25 22:20:00,2.15191,2.15191,2.14788,2.14981,42000000.0
2009-02-25 22:25:00,2.14928,2.15145,2.14805,2.14928,42000000.0
2009-02-25 22:30:00,2.14986,2.14986,2.1468,2.14909,42000000.0
2009-02-25 22:35:00,2.14707,2.15124,2.14702,2.15124,50000000.0
2009-02-25 22:40:00,2.14754,2.15167,2.14723,2.15004,48000000.0
2009-02-25 22:45:00,2.15004,2.15004,2.14592,2.14592,49000000.0
2009-02-25 22:50:00,2.14942,2.14976,2.14496,2.14897,47000000.0
2009-02-25 22:55:00,2.14903,2.14903,2.14372,2.14663,53000000.0
2009-02-25 23:00:00,2.1467,2.1467,2.14262,2.14639,44000000.0
2009-02-25 23:05:00,2.14319,2.1483,2.14246,2.14423,43000000.0
2009-02-25 23:10:00,2.14341,2.14714,2.14341,2.14475,43000000.0
2009-02-25 23:15:00,2.14764,2.14895,2.14417,2.14746,42000000.0
2009-02-25 23:20:00,2.14504,2.14694,2.14373,2.1466,44000000.0
2009-02-25 23:25:00,2.14342,2.14691,2.14342,2.14691,43000000.0
2009-02-25 23:30:00,2.14776,2.14877,2.14487,2.14877,43000000.0
2009-02-25 23:35:00,2.14667,2.14956,2.14559,2.14956,37000000.0
2009-02-25 23:40:00,2.14751,2.14972,2.1464,2.14896,37000000.0
2009-02-25 23:45:00,2.14862,2.15034,2.14754,2.15034,44000000.0
2009-02-25 23:50:00,2.1481,2.15043,2.14716,2.15021,50000000.0
2009-02-25 23:55:00,2.14833,2.15171,2.14724,2.15159,45000000.0
2009-02-26 00:00:00,2.15094,2.1523,2.14883,2.15228,37000000.0
2009-02-26 00:05:00,2.1497,2.1533,2.14905,2.1533,40000000.0
2009-02-26 00:10:00,2.15112,2.15469,2.15106,2.1535,33000000.0
2009-02-26 00:15:00,2.15329,2.15395,2.15123,2.15342,24000000.0
2009-02-26 00:20:00,2.15081,2.15344,2.15029,2.15263,52000000.0
2009-02-26 00:25:00,2.15293,2.15305,2.14967,2.15202,42000000.0
2009-02-26 00:30:00,2.15176,2.15245,2.14937,2.15245,40000000.0
2009-02-26 00:35:00,2.14983,2.15185,2.14766,2.15175,45000000.0
2009-02-26 00:40:00,2.15216,2.15227,2.14946,2.15218,40000000.0
2009-02-26 00:45:00,2.15164,2.15231,2.14915,2.15231,49000000.0
2009-02-26 00:50:00,2.14996,2.15251,2.14994,2.1521,27000000.0
2009-02-26 00:55:00,2.15016,2.15312,2.15016,2.15305,97000000.0
2009-02-26 01:00:00,2.15312,2.15365,2.15023,2.15365,66000000.0
2009-02-26 01:05:00,2.1514,2.15355,2.15073,2.15355,46000000.0
2009-02-26 01:10:00,2.15115,2.15206,2.14905,2.14975,29000000.0
2009-02-26 01:15:00,2.15185,2.15246,2.1488,2.1518,41000000.0
2009-02-26 01:20:00,2.15166,2.15313,2.15047,2.15275,26000000.0
2009-02-26 01:25:00,2.15296,2.15383,2.15042,2.15085,62000000.0
2009-02-26 01:30:00,2.15362,2.15362,2.15097,2.1512,79000000.0
2009-02-26 01:35:00,2.15131,2.15154,2.15088,2.15109,37000000.0
2009-02-26 01:40:00,2.15103,2.15112,2.15043,2.15068,34000000.0
2009-02-26 01:45:00,2.15334,2.15334,2.14943,2.1505,45000000.0
2009-02-26 01:50:00,2.15072,2.15081,2.15017,2.15066,43000000.0
2009-02-26 01:55:00,2.15034,2.15057,2.14997,2.15048,30000000.0
2009-02-26 02:00:00,2.14956,2.15036,2.14948,2.1501,37000000.0
2009-02-26 02:05:00,2.15006,2.15194,2.15,2.15149,44000000.0
2009-02-26 02:10:00,2.15167,2.15167,2.15045,2.15114,42000000.0
2009-02-26 02:15:00,2.1533,2.1533,2.15102,2.1522,40000000.0
2009-02-26 02:20:00,2.1518,2.1518,2.15017,2.15066,45000000.0
2009-02-26 02:25:00,2.15048,2.15212,2.15048,2.15199,50000000.0
2009-02-26 02:30:00,2.15435,2.15453,2.15275,2.15411,45000000.0
2009-02-26 02:35:00,2.15387,2.15557,2.15387,2.15456,38000000.0
2009-02-26 02:40:00,2.15469,2.15612,2.15466,2.15495,47000000.0
2009-02-26 02:45:00,2.15729,2.15729,2.15459,2.15459,41000000.0
2009-02-26 02:50:00,2.15397,2.15448,2.15319,2.15319,46000000.0
2009-02-26 02:55:00,2.1532,2.15364,2.15245,2.15312,43000000.0
2009-02-26 03:00:00,2.15565,2.15565,2.15341,2.1541,40000000.0
2009-02-26 03:05:00,2.15356,2.15462,2.15342,2.15443,42000000.0
2009-02-26 03:10:00,2.15459,2.15524,2.15357,2.15494,55000000.0
2009-02-26 03:15:00,2.15777,2.15777,2.15493,2.15535,44000000.0
2009-02-26 03:20:00,2.1553,2.15584,2.15412,2.15469,41000000.0
2009-02-26 03:25:00,2.15457,2.15512,2.15423,2.15461,39000000.0
2009-02-26 03:30:00,2.1561,2.1561,2.15323,2.15348,37000000.0
2009-02-26 03:35:00,2.15325,2.1538,2.15288,2.15369,43000000.0
2009-02-26 03:40:00,2.15356,2.15372,2.15237,2.15279,44000000.0
2009-02-26 03:45:00,2.15467,2.15467,2.15282,2.15386,43000000.0
2009-02-26 03:50:00,2.15394,2.15432,2.15296,2.15296,40000000.0
2009-02-26 03:55:00,2.15316,2.15332,2.15274,2.15332,43000000.0
2009-02-26 04:00:00,2.15566,2.15566,2.15267,2.1533,42000000.0
2009-02-26 04:05:00,2.15315,2.15341,2.15189,2.15236,40000000.0
2009-02-26 04:10:00,2.15213,2.15213,2.15021,2.15091,40000000.0
2009-02-26 04:15:00,2.15323,2.15323,2.15076,2.15076,35000000.0
2009-02-26 04:20:00,2.15087,2.15096,2.14949,2.1499,42000000.0
2009-02-26 04:25:00,2.14992,2.15182,2.14988,2.15172,48000000.0
2009-02-26 04:30:00,2.15428,2.15428,2.14991,2.15075,39000000.0
2009-02-26 04:35:00,2.15087,2.15178,2.15022,2.15178,50000000.0
2009-02-26 04:40:00,2.15183,2.15188,2.1514,2.15142,42000000.0
2009-02-26 04:45:00,2.15419,2.15419,2.15157,2.15184,38000000.0
2009-02-26 04:50:00,2.15148,2.15189,2.15113,2.15148,40000000.0
2009-02-26 04:55:00,2.15157,2.15206,2.1515,2.15191,43000000.0
2009-02-26 05:00:00,2.15378,2.15378,2.15163,2.15206,42000000.0
2009-02-26 05:05:00,2.15158,2.15162,2.15034,2.15043,57000000.0
2009-02-26 05:10:00,2.15064,2.15168,2.15017,2.15139,39000000.0
2009-02-26 05:15:00,2.15241,2.15334,2.15111,2.15211,38000000.0
2009-02-26 05:20:00,2.15178,2.15226,2.15127,2.15138,46000000.0
2009-02-26 05:25:00,2.15127,2.15151,2.1507,2.15118,92000000.0
2009-02-26 05:30:00,2.15393,2.15393,2.15107,2.15153,56000000.0
2009-02-26 05:35:00,2.15152,2.1521,2.15096,2.1521,57000000.0
2009-02-26 05:40:00,2.15201,2.15207,2.1512,2.15141,80000000.0
2009-02-26 05:45:00,2.15394,2.15394,2.15118,2.15185,51000000.0
2009-02-26 05:50:00,2.15159,2.15325,2.15137,2.15286,88000000.0
2009-02-26 05:55:00,2.15278,2.15345,2.15249,2.15307,93000000.0
2009-02-26 06:00:00,2.15437,2.15437,2.15283,2.15363,45000000.0
2009-02-26 06:05:00,2.15364,2.15375,2.15301,2.15354,45000000.0
2009-02-26 06:10:00,2.15311,2.15384,2.15291,2.15372,40000000.0
2009-02-26 06:15:00,2.15566,2.15566,2.15284,2.15314,44000000.0
2009-02-26 06:20:00,2.15315,2.15341,2.15189,2.15242,39000000.0
2009-02-26 06:25:00,2.15231,2.15295,2.15231,2.15279,43000000.0
2009-02-26 06:30:00,2.15594,2.15607,2.15178,2.15227,46000000.0
2009-02-26 06:35:00,2.15274,2.15319,2.15168,2.15199,43000000.0
2009-02-26 06:40:00,2.15184,2.15221,2.15137,2.15156,46000000.0
2009-02-26 06:45:00,2.15413,2.15413,2.15161,2.15259,47000000.0
2009-02-26 06:50:00,2.15251,2.15335,2.15251,2.15325,36000000.0
2009-02-26 06:55:00,2.15339,2.15339,2.15215,2.15215,65000000.0
2009-02-26 07:00:00,2.15451,2.15451,2.15094,2.15134,63000000.0
2009-02-26 07:05:00,2.15122,2.15203,2.15072,2.15184,65000000.0
2009-02-26 07:10:00,2.15202,2.15202,2.15076,2.15123,51000000.0
2009-02-26 07:15:00,2.15395,2.15395,2.15106,2.15106,60000000.0
2009-02-26 07:20:00,2.15094,2.15156,2.14769,2.14769,87000000.0
2009-02-26 07:25:00,2.14744,2.14868,2.14744,2.14858,70000000.0
2009-02-26 07:30:00,2.15124,2.15124,2.14743,2.14825,92000000.0
2009-02-26 07:35:00,2.1484,2.14885,2.14784,2.14865,120000000.0
2009-02-26 07:40:00,2.14879,2.14896,2.14786,2.14797,83000000.0
2009-02-26 07:45:00,2.14815,2.14979,2.14801,2.14846,68000000.0
2009-02-26 07:50:00,2.14833,2.14857,2.14794,2.14824,78000000.0
2009-02-26 07:55:00,2.14806,2.14834,2.14632,2.14667,78000000.0
2009-02-26 08:00:00,2.14894,2.14955,2.14621,2.14738,72000000.0
2009-02-26 08:05:00,2.1475,2.14752,2.14397,2.14621,102000000.0
2009-02-26 08:10:00,2.14618,2.14731,2.14316,2.14344,79000000.0
2009-02-26 08:15:00,2.14488,2.14488,2.14274,2.1434,41000000.0
2009-02-26 08:20:00,2.14434,2.14739,2.14425,2.14663,41000000.0
2009-02-26 08:25:00,2.14667,2.14667,2.1445,2.14465,41000000.0
2009-02-26 08:30:00,2.14634,2.14634,2.14376,2.14394,47000000.0
2009-02-26 08:35:00,2.14407,2.14592,2.14407,2.14586,36000000.0
2009-02-26 08:40:00,2.14561,2.14852,2.14561,2.1481,39000000.0
2009-02-26 08:45:00,2.14977,2.14977,2.14805,2.14961,44000000.0
2009-02-26 08:50:00,2.14896,2.14939,2.1479,2.149,46000000.0
2009-02-26 08:55:00,2.1488,2.15128,2.14855,2.1507,40000000.0
2009-02-26 09:00:00,2.15242,2.15242,2.14924,2.14965,42000000.0
2009-02-26 09:05:00,2.14989,2.15118,2.14923,2.14982,44000000.0
2009-02-26 09:10:00,2.15008,2.15459,2.14937,2.15378,40000000.0
2009-02-26 09:15:00,2.15253,2.15423,2.14806,2.14899,44000000.0
2009-02-26 09:20:00,2.1483,2.15607,2.1483,2.15562,37000000.0
2009-02-26 09:25:00,2.15292,2.15643,2.15179,2.15504,41000000.0
2009-02-26 09:30:00,2.15183,2.15409,2.14948,2.1523,41000000.0
2009-02-26 09:35:00,2.14987,2.15208,2.14559,2.15116,40000000.0
2009-02-26 09:40:00,2.14885,2.15138,2.14597,2.15104,46000000.0
2009-02-26 09:45:00,2.14894,2.1529,2.14844,2.1529,50000000.0
2009-02-26 09:50:00,2.14919,2.1538,2.14919,2.1538,40000000.0
2009-02-26 09:55:00,2.15461,2.15461,2.14823,2.15193,39000000.0
2009-02-26 10:00:00,2.14872,2.1532,2.14872,2.15277,48000000.0
2009-02-26 10:05:00,2.15011,2.15149,2.14712,2.1484,48000000.0
2009-02-26 10:10:00,2.14774,2.15247,2.14752,2.15166,41000000.0
2009-02-26 10:15:00,2.14913,2.15117,2.14653,2.14653,47000000.0
2009-02-26 10:20:00,2.14691,2.151,2.14691,2.151,39000000.0
2009-02-26 10:25:00,2.15063,2.15173,2.14942,2.14984,45000000.0
2009-02-26 10:30:00,2.14788,2.15073,2.14788,2.15065,51000000.0
2009-02-26 10:35:00,2.15031,2.15261,2.15002,2.15154,50000000.0
2009-02-26 10:40:00,2.15172,2.15172,2.14946,2.14951,41000000.0
2009-02-26 10:45:00,2.14907,2.1513,2.14859,2.14889,40000000.0
2009-02-26 10:50:00,2.14871,2.1516,2.14871,2.15034,39000000.0
2009-02-26 10:55:00,2.15103,2.15161,2.14865,2.14942,41000000.0
2009-02-26 11:00:00,2.14763,2.1523,2.14763,2.15107,43000000.0
2009-02-26 11:05:00,2.15043,2.15246,2.14984,2.15177,43000000.0
2009-02-26 11:10:00,2.15189,2.15322,2.15155,2.15176,46000000.0
2009-02-26 11:15:00,2.15088,2.15335,2.15088,2.15237,41000000.0
2009-02-26 11:20:00,2.15198,2.15441,2.15109,2.15325,47000000.0
2009-02-26 11:25:00,2.15207,2.15439,2.15157,2.15439,45000000.0
2009-02-26 11:30:00,2.15228,2.1554,2.15228,2.15526,42000000.0
2009-02-26 11:35:00,2.15528,2.1567,2.15433,2.15588,45000000.0
2009-02-26 11:40:00,2.15599,2.15941,2.15534,2.15862,50000000.0
2009-02-26 11:45:00,2.15743,2.15971,2.1571,2.15803,43000000.0
2009-02-26 11:50:00,2.15689,2.15949,2.15635,2.15949,46000000.0
2009-02-26 11:55:00,2.15867,2.15943,2.15754,2.15905,46000000.0
2009-02-26 12:00:00,2.15742,2.1606,2.15742,2.15972,40000000.0
2009-02-26 12:05:00,2.1593,2.15992,2.15801,2.15887,38000000.0
2009-02-26 12:10:00,2.15951,2.16083,2.15901,2.16028,40000000.0
2009-02-26 12:15:00,2.15859,2.16089,2.15859,2.16078,47000000.0
2009-02-26 12:20:00,2.16,2.16078,2.15857,2.16057,42000000.0
2009-02-26 12:25:00,2.15943,2.16153,2.15927,2.16033,51000000.0
2009-02-26 12:30:00,2.15888,2.16207,2.15888,2.16207,46000000.0
2009-02-26 12:35:00,2.16184,2.16202,2.15897,2.15897,45000000.0
2009-02-26 12:40:00,2.1596,2.16082,2.15911,2.15992,46000000.0
2009-02-26 12:45:00,2.15853,2.16202,2.15853,2.16148,47000000.0
2009-02-26 12:50:00,2.16129,2.16241,2.1604,2.16078,44000000.0
2009-02-26 12:55:00,2.16081,2.16081,2.15825,2.15965,42000000.0
2009-02-26 13:00:00,2.15936,2.16023,2.15755,2.16023,43000000.0
2009-02-26 13:05:00,2.16072,2.16125,2.15815,2.16009,46000000.0
2009-02-26 13:10:00,2.16012,2.16296,2.15838,2.15844,47000000.0
2009-02-26 13:15:00,2.15714,2.15956,2.15714,2.15956,47000000.0
2009-02-26 13:20:00,2.15931,2.15971,2.15762,2.15932,42000000.0
2009-02-26 13:25:00,2.15896,2.15927,2.15627,2.15676,43000000.0
2009-02-26 13:30:00,2.15539,2.15934,2.15539,2.1583,43000000.0
2009-02-26 13:35:00,2.1581,2.1588,2.15591,2.15653,42000000.0
2009-02-26 13:40:00,2.15675,2.15784,2.15637,2.15765,45000000.0
2009-02-26 13:45:00,2.15801,2.15902,2.15735,2.15879,46000000.0
2009-02-26 13:50:00,2.15865,2.15952,2.15833,2.15911,45000000.0
2009-02-26 13:55:00,2.15831,2.1617,2.15822,2.1601,46000000.0
2009-02-26 14:00:00,2.16069,2.16114,2.15879,2.15907,42000000.0
2009-02-26 14:05:00,2.15955,2.1604,2.15823,2.15914,47000000.0
2009-02-26 14:10:00,2.15899,2.15997,2.15865,2.15901,51000000.0
2009-02-26 14:15:00,2.15938,2.15938,2.15702,2.15805,44000000.0
2009-02-26 14:20:00,2.15707,2.15834,2.15667,2.15688,43000000.0
2009-02-26 14:25:00,2.15748,2.15757,2.15613,2.15738,38000000.0
2009-02-26 14:30:00,2.15653,2.15875,2.15653,2.15784,46000000.0
2009-02-26 14:35:00,2.15792,2.15951,2.1568,2.1578,45000000.0
2009-02-26 14:40:00,2.15777,2.15948,2.15723,2.15889,45000000.0
2009-02-26 14:45:00,2.15779,2.15966,2.15683,2.15756,50000000.0
2009-02-26 14:50:00,2.15677,2.15873,2.15677,2.15753,42000000.0
2009-02-26 14:55:00,2.15733,2.15771,2.1557,2.15771,42000000.0
2009-02-26 15:00:00,2.15659,2.15928,2.15566,2.15566,44000000.0
2009-02-26 15:05:00,2.15543,2.15925,2.15543,2.15745,46000000.0
2009-02-26 15:10:00,2.15844,2.15857,2.15657,2.15756,47000000.0
2009-02-26 15:15:00,2.15724,2.15928,2.1568,2.15754,42000000.0
2009-02-26 15:20:00,2.15612,2.15856,2.15539,2.15539,41000000.0
2009-02-26 15:25:00,2.15586,2.15823,2.15473,2.15823,49000000.0
2009-02-26 15:30:00,2.15574,2.15796,2.15362,2.15572,46000000.0
2009-02-26 15:35:00,2.15497,2.15685,2.15352,2.15685,47000000.0
2009-02-26 15:40:00,2.15599,2.15756,2.15495,2.15756,46000000.0
2009-02-26 15:45:00,2.15571,2.15819,2.15473,2.15633,40000000.0
2009-02-26 15:50:00,2.15686,2.15789,2.15637,2.15695,48000000.0
2009-02-26 15:55:00,2.1571,2.15774,2.15572,2.15657,40000000.0
2009-02-26 16:00:00,2.15478,2.1558,2.15386,2.15422,35000000.0
2009-02-26 16:05:00,2.15356,2.15518,2.15325,2.1537,48000000.0
2009-02-26 16:10:00,2.15437,2.15492,2.15349,2.15464,48000000.0
2009-02-26 16:15:00,2.1532,2.15597,2.1532,2.15403,45000000.0
2009-02-26 16:20:00,2.15308,2.15362,2.14936,2.15099,51000000.0
2009-02-26 16:25:00,2.15153,2.15252,2.15051,2.15188,38000000.0
2009-02-26 16:30:00,2.15011,2.15263,2.15011,2.15182,45000000.0
2009-02-26 16:35:00,2.15104,2.15198,2.14962,2.15173,37000000.0
2009-02-26 16:40:00,2.15131,2.15374,2.14942,2.15088,45000000.0
2009-02-26 16:45:00,2.15015,2.15183,2.14933,2.1513,41000000.0
2009-02-26 16:50:00,2.1511,2.15228,2.14956,2.15228,46000000.0
2009-02-26 16:55:00,2.15205,2.15272,2.15081,2.15224,41000000.0
2009-02-26 17:00:00,2.15101,2.15291,2.14913,2.15103,42000000.0
2009-02-26 17:05:00,2.15113,2.15132,2.14722,2.14889,43000000.0
2009-02-26 17:10:00,2.14815,2.14984,2.14727,2.14804,49000000.0
2009-02-26 17:15:00,2.14646,2.14862,2.14592,2.14697,42000000.0
2009-02-26 17:20:00,2.14788,2.14942,2.14735,2.14883,45000000.0
2009-02-26 17:25:00,2.14873,2.14873,2.14525,2.14562,45000000.0
2009-02-26 17:30:00,2.14469,2.14767,2.14469,2.14559,36000000.0
2009-02-26 17:35:00,2.14634,2.14634,2.14268,2.14359,43000000.0
2009-02-26 17:40:00,2.1432,2.14493,2.14275,2.14441,38000000.0
2009-02-26 17:45:00,2.14395,2.14443,2.14092,2.14092,54000000.0
2009-02-26 17:50:00,2.14091,2.14444,2.14016,2.14354,45000000.0
2009-02-26 17:55:00,2.14289,2.1441,2.14202,2.14379,43000000.0
2009-02-26 18:00:00,2.1417,2.14734,2.1417,2.14725,42000000.0
2009-02-26 18:05:00,2.14637,2.14846,2.14636,2.14819,42000000.0
2009-02-26 18:10:00,2.14845,2.14896,2.14606,2.14843,43000000.0
2009-02-26 18:15:00,2.14706,2.15021,2.14706,2.15021,42000000.0
2009-02-26 18:20:00,2.15018,2.1516,2.14724,2.15093,44000000.0
2009-02-26 18:25:00,2.15085,2.15144,2.14854,2.14854,47000000.0
2009-02-26 18:30:00,2.14824,2.1506,2.14782,2.14949,44000000.0
2009-02-26 18:35:00,2.15009,2.15137,2.1491,2.15048,42000000.0
2009-02-26 18:40:00,2.15099,2.15232,2.15037,2.15141,45000000.0
2009-02-26 18:45:00,2.14989,2.15218,2.14989,2.15067,43000000.0
2009-02-26 18:50:00,2.15062,2.15204,2.15017,2.15144,45000000.0
2009-02-26 18:55:00,2.15076,2.15151,2.14979,2.15023,41000000.0
2009-02-26 19:00:00,2.14884,2.15322,2.14884,2.15205,47000000.0
2009-02-26 19:05:00,2.15171,2.15255,2.15139,2.15212,46000000.0
2009-02-26 19:10:00,2.15216,2.15236,2.14924,2.15023,47000000.0
2009-02-26 19:15:00,2.14855,2.1508,2.14855,2.14951,47000000.0
2009-02-26 19:20:00,2.14822,2.1492,2.14486,2.14846,50000000.0
2009-02-26 19:25:00,2.14857,2.14981,2.14557,2.14689,45000000.0
2009-02-26 19:30:00,2.14698,2.15125,2.14638,2.15125,44000000.0
2009-02-26 19:35:00,2.15105,2.15172,2.14733,2.148,46000000.0
2009-02-26 19:40:00,2.1501,2.15109,2.14607,2.14997,47000000.0
2009-02-26 19:45:00,2.14946,2.15074,2.14689,2.15,46000000.0
2009-02-26 19:50:00,2.14966,2.15138,2.14667,2.15051,36000000.0
2009-02-26 19:55:00,2.1493,2.15139,2.14707,2.15041,41000000.0
2009-02-26 20:00:00,2.14956,2.15107,2.14683,2.14995,40000000.0
2009-02-26 20:05:00,2.15007,2.15192,2.14574,2.15155,42000000.0
2009-02-26 20:10:00,2.15018,2.15289,2.14638,2.14741,39000000.0
2009-02-26 20:15:00,2.15192,2.15341,2.14743,2.15341,44000000.0
2009-02-26 20:20:00,2.1527,2.15481,2.14848,2.15281,45000000.0
2009-02-26 20:25:00,2.14847,2.15553,2.14812,2.15512,45000000.0
2009-02-26 20:30:00,2.15421,2.15535,2.14887,2.15466,42000000.0
2009-02-26 20:35:00,2.15077,2.15464,2.14778,2.14941,40000000.0
2009-02-26 20:40:00,2.15429,2.15617,2.14904,2.15461,40000000.0
2009-02-26 20:45:00,2.15163,2.15593,2.15028,2.15593,43000000.0
2009-02-26 20:50:00,2.15449,2.1564,2.15055,2.15515,46000000.0
2009-02-26 20:55:00,2.15138,2.15732,2.14919,2.15646,42000000.0
2009-02-26 21:00:00,2.15511,2.15755,2.15053,2.15595,47000000.0
2009-02-26 21:05:00,2.15637,2.15702,2.1499,2.15702,42000000.0
2009-02-26 21:10:00,2.15212,2.15737,2.15149,2.15264,46000000.0
2009-02-26 21:15:00,2.15477,2.15812,2.15273,2.15677,49000000.0
2009-02-26 21:20:00,2.15323,2.15748,2.15127,2.15402,47000000.0
2009-02-26 21:25:00,2.1539,2.15523,2.1501,2.15369,52000000.0
2009-02-26 21:30:00,2.15137,2.15472,2.14979,2.15388,46000000.0
2009-02-26 21:35:00,2.15292,2.15437,2.14921,2.15318,48000000.0
2009-02-26 21:40:00,2.14882,2.15344,2.14838,2.15344,45000000.0
2009-02-26 21:45:00,2.15143,2.15456,2.15,2.15429,43000000.0
2009-02-26 21:50:00,2.1508,2.15455,2.14984,2.15042,39000000.0
2009-02-26 21:55:00,2.15213,2.15343,2.14821,2.15338,40000000.0
2009-02-26 22:00:00,2.15196,2.15376,2.14909,2.15365,44000000.0
2009-02-26 22:05:00,2.14997,2.15502,2.14986,2.15061,40000000.0
2009-02-26 22:10:00,2.15382,2.15382,2.1488,2.14894,40000000.0
2009-02-26 22:15:00,2.15127,2.1543,2.14955,2.1543,40000000.0
2009-02-26 22:20:00,2.15075,2.15562,2.15019,2.15414,42000000.0
2009-02-26 22:25:00,2.15385,2.15417,2.1503,2.15409,42000000.0
2009-02-26 22:30:00,2.15217,2.15469,2.15076,2.15138,42000000.0
2009-02-26 22:35:00,2.15439,2.15532,2.15119,2.15499,50000000.0
2009-02-26 22:40:00,2.15232,2.15542,2.15126,2.15509,48000000.0
2009-02-26 22:45:00,2.1527,2.15622,2.15212,2.15622,45000000.0
2009-02-26 22:50:00,2.15252,2.15633,2.15244,2.15633,47000000.0
2009-02-26 22:55:00,2.15215,2.1557,2.15146,2.15146,53000000.0
2009-02-26 23:00:00,2.15527,2.15527,2.15085,2.1548,44000000.0
2009-02-26 23:05:00,2.15443,2.15502,2.15059,2.15445,43000000.0
2009-02-26 23:10:00,2.15425,2.15427,2.15003,2.15003,43000000.0
2009-02-26 23:15:00,2.1509,2.15358,2.14971,2.15334,42000000.0
2009-02-26 23:20:00,2.15071,2.15357,2.15015,2.15357,41000000.0
2009-02-26 23:25:00,2.15069,2.15335,2.14627,2.15093,43000000.0
2009-02-26 23:30:00,2.14886,2.1525,2.14799,2.15214,43000000.0
2009-02-26 23:35:00,2.14943,2.15151,2.14626,2.15147,37000000.0
2009-02-26 23:40:00,2.15147,2.15221,2.14755,2.14844,35000000.0
2009-02-26 23:45:00,2.15175,2.15248,2.14814,2.15248,37000000.0
2009-02-26 23:50:00,2.14867,2.1532,2.14867,2.15048,50000000.0
2009-02-26 23:55:00,2.15396,2.15396,2.14779,2.15115,45000000.0
2009-02-27 00:00:00,2.14811,2.14909,2.14351,2.14724,47000000.0
2009-02-27 00:05:00,2.14369,2.14782,2.14369,2.14705,40000000.0
2009-02-27 00:10:00,2.14414,2.14755,2.14363,2.14755,44000000.0
2009-02-27 00:15:00,2.14693,2.14845,2.1442,2.14845,44000000.0
2009-02-27 00:20:00,2.14494,2.14882,2.14473,2.14829,32000000.0
2009-02-27 00:25:00,2.14542,2.14824,2.14412,2.14415,42000000.0
2009-02-27 00:30:00,2.14716,2.14716,2.14381,2.14423,40000000.0
2009-02-27 00:35:00,2.14394,2.14441,2.14394,2.14408,15000000.0
2009-02-27 00:40:00,2.1443,2.1443,2.14381,2.14397,28000000.0
2009-02-27 00:45:00,2.14794,2.14794,2.14386,2.14415,56000000.0
2009-02-27 00:50:00,2.14452,2.1447,2.14424,2.14443,17000000.0
2009-02-27 00:55:00,2.14447,2.14497,2.14398,2.14398,97000000.0
2009-02-27 01:00:00,2.14675,2.14675,2.144,2.14417,66000000.0
2009-02-27 01:05:00,2.14405,2.1443,2.14347,2.14351,46000000.0
2009-02-27 01:10:00,2.14387,2.14394,2.14331,2.14354,36000000.0
2009-02-27 01:15:00,2.14723,2.14723,2.14363,2.14422,41000000.0
2009-02-27 01:20:00,2.14431,2.14451,2.14353,2.14357,45000000.0
2009-02-27 01:25:00,2.14333,2.1436,2.14264,2.14356,62000000.0
2009-02-27 01:30:00,2.14605,2.14605,2.14329,2.1435,79000000.0
2009-02-27 01:35:00,2.14345,2.14353,2.14175,2.14205,48000000.0
2009-02-27 01:40:00,2.14217,2.14316,2.14187,2.14191,43000000.0
2009-02-27 01:45:00,2.14278,2.14424,2.14208,2.14251,45000000.0
2009-02-27 01:50:00,2.1425,2.14396,2.14223,2.1438,43000000.0
2009-02-27 01:55:00,2.14373,2.14423,2.14223,2.14264,36000000.0
2009-02-27 02:00:00,2.14253,2.14348,2.14253,2.14348,26000000.0
2009-02-27 02:05:00,2.14353,2.14377,2.14282,2.1431,44000000.0
2009-02-27 02:10:00,2.14324,2.14383,2.14291,2.14351,42000000.0
2009-02-27 02:15:00,2.14654,2.14654,2.14287,2.14309,38000000.0
2009-02-27 02:20:00,2.14314,2.14319,2.14119,2.14175,45000000.0
2009-02-27 02:25:00,2.1415,2.1423,2.13977,2.13977,50000000.0
2009-02-27 02:30:00,2.14277,2.14277,2.14024,2.14101,45000000.0
2009-02-27 02:35:00,2.14113,2.1418,2.1403,2.14048,40000000.0
2009-02-27 02:40:00,2.14072,2.141,2.14039,2.14053,47000000.0
2009-02-27 02:45:00,2.14427,2.14427,2.13805,2.13876,41000000.0
2009-02-27 02:50:00,2.13799,2.13976,2.13799,2.13934,46000000.0
2009-02-27 02:55:00,2.13957,2.13982,2.13824,2.13964,43000000.0
2009-02-27 03:00:00,2.14219,2.14219,2.14013,2.14099,43000000.0
2009-02-27 03:05:00,2.1405,2.14192,2.1405,2.14154,42000000.0
2009-02-27 03:10:00,2.14165,2.14227,2.14133,2.14202,55000000.0
2009-02-27 03:15:00,2.14584,2.14584,2.14117,2.14133,49000000.0
2009-02-27 03:20:00,2.14111,2.14152,2.14061,2.14145,34000000.0
2009-02-27 03:25:00,2.14172,2.1425,2.14083,2.14244,39000000.0
2009-02-27 03:30:00,2.14598,2.14598,2.14245,2.14387,42000000.0
2009-02-27 03:35:00,2.14371,2.14381,2.14294,2.14341,43000000.0
2009-02-27 03:40:00,2.14352,2.14682,2.14298,2.14682,44000000.0
2009-02-27 03:45:00,2.14291,2.1436,2.1423,2.14348,43000000.0
2009-02-27 03:50:00,2.14315,2.14315,2.14185,2.14185,33000000.0
2009-02-27 03:55:00,2.14218,2.14273,2.14174,2.14262,32000000.0
2009-02-27 04:00:00,2.14601,2.14601,2.14108,2.14196,42000000.0
2009-02-27 04:05:00,2.14174,2.14309,2.14165,2.14297,42000000.0
2009-02-27 04:10:00,2.14299,2.1431,2.14225,2.14262,39000000.0
2009-02-27 04:15:00,2.14571,2.14571,2.14268,2.14304,35000000.0
2009-02-27 04:20:00,2.14334,2.14336,2.14274,2.1428,42000000.0
2009-02-27 04:25:00,2.14268,2.14294,2.14227,2.14278,48000000.0
2009-02-27 04:30:00,2.1436,2.14521,2.14235,2.1433,39000000.0
2009-02-27 04:35:00,2.14339,2.14343,2.14254,2.14283,50000000.0
2009-02-27 04:40:00,2.14306,2.14392,2.14289,2.14337,42000000.0
2009-02-27 04:45:00,2.14709,2.14709,2.14352,2.14388,46000000.0
2009-02-27 04:50:00,2.14368,2.14446,2.14362,2.14418,40000000.0
2009-02-27 04:55:00,2.14416,2.14452,2.14414,2.14421,43000000.0
2009-02-27 05:00:00,2.14729,2.14729,2.14343,2.14345,42000000.0
2009-02-27 05:05:00,2.14376,2.1439,2.14325,2.14382,57000000.0
2009-02-27 05:10:00,2.14372,2.14381,2.14321,2.1436,39000000.0
2009-02-27 05:15:00,2.14758,2.14758,2.14211,2.14295,41000000.0
2009-02-27 05:20:00,2.14277,2.14325,2.14229,2.14266,46000000.0
2009-02-27 05:25:00,2.14246,2.14291,2.14205,2.14205,92000000.0
2009-02-27 05:30:00,2.14581,2.14581,2.14054,2.14095,76000000.0
2009-02-27 05:35:00,2.14086,2.14218,2.14086,2.14159,57000000.0
2009-02-27 05:40:00,2.1413,2.14195,2.14023,2.14111,80000000.0
2009-02-27 05:45:00,2.14514,2.14514,2.14061,2.14235,51000000.0
2009-02-27 05:50:00,2.14227,2.14262,2.14195,2.14258,88000000.0
2009-02-27 05:55:00,2.14271,2.14337,2.14245,2.14252,93000000.0
2009-02-27 06:00:00,2.14529,2.14529,2.14274,2.1438,45000000.0
2009-02-27 06:05:00,2.14368,2.14404,2.14229,2.14229,45000000.0
2009-02-27 06:10:00,2.14195,2.14242,2.14191,2.14232,40000000.0
2009-02-27 06:15:00,2.14535,2.14535,2.14216,2.1432,44000000.0
2009-02-27 06:20:00,2.14342,2.14479,2.14315,2.1442,39000000.0
2009-02-27 06:25:00,2.14421,2.14475,2.14405,2.14438,43000000.0
2009-02-27 06:30:00,2.14793,2.14793,2.14469,2.14577,46000000.0
2009-02-27 06:35:00,2.14581,2.14671,2.14534,2.14554,43000000.0
2009-02-27 06:40:00,2.14539,2.14546,2.14463,2.14483,46000000.0
2009-02-27 06:45:00,2.14839,2.14839,2.14399,2.14442,37000000.0
2009-02-27 06:50:00,2.14453,2.14549,2.1445,2.14527,47000000.0
2009-02-27 06:55:00,2.14565,2.14602,2.14526,2.14561,65000000.0
2009-02-27 07:00:00,2.14899,2.14899,2.14495,2.14606,63000000.0
2009-02-27 07:05:00,2.14597,2.14713,2.14586,2.14686,65000000.0
2009-02-27 07:10:00,2.14702,2.14772,2.14649,2.14649,81000000.0
2009-02-27 07:15:00,2.15024,2.15024,2.14587,2.14615,67000000.0
2009-02-27 07:20:00,2.14629,2.14658,2.14588,2.14643,87000000.0
2009-02-27 07:25:00,2.14643,2.14716,2.14578,2.14697,70000000.0
2009-02-27 07:30:00,2.15077,2.15077,2.14626,2.14725,92000000.0
2009-02-27 07:35:00,2.14728,2.14745,2.14541,2.14596,120000000.0
2009-02-27 07:40:00,2.1462,2.14637,2.14542,2.1456,83000000.0
2009-02-27 07:45:00,2.14949,2.14949,2.14396,2.14467,68000000.0
2009-02-27 07:50:00,2.14449,2.14627,2.14449,2.14541,78000000.0
2009-02-27 07:55:00,2.14582,2.15169,2.14559,2.1511,78000000.0
2009-02-27 08:00:00,2.15345,2.15345,2.14921,2.15187,72000000.0
2009-02-27 08:05:00,2.15189,2.1522,2.15012,2.1502,102000000.0
2009-02-27 08:10:00,2.15034,2.15039,2.14646,2.1477,79000000.0
2009-02-27 08:15:00,2.15036,2.15036,2.14711,2.14711,41000000.0
2009-02-27 08:20:00,2.14736,2.14762,2.14611,2.1467,41000000.0
2009-02-27 08:25:00,2.14684,2.14873,2.14684,2.14841,41000000.0
2009-02-27 08:30:00,2.15102,2.15102,2.1484,2.14861,47000000.0
2009-02-27 08:35:00,2.14869,2.14889,2.14822,2.14858,36000000.0
2009-02-27 08:40:00,2.14875,2.14972,2.14737,2.14737,39000000.0
2009-02-27 08:45:00,2.1501,2.1501,2.14652,2.14723,44000000.0
2009-02-27 08:50:00,2.14689,2.14954,2.14645,2.14933,46000000.0
2009-02-27 08:55:00,2.14908,2.14939,2.14779,2.14927,40000000.0
2009-02-27 09:00:00,2.15189,2.15189,2.1474,2.14749,42000000.0
2009-02-27 09:05:00,2.14736,2.14853,2.1461,2.1481,44000000.0
2009-02-27 09:10:00,2.14811,2.14811,2.14646,2.14722,40000000.0
2009-02-27 09:15:00,2.14949,2.14949,2.14697,2.14779,44000000.0
2009-02-27 09:20:00,2.14775,2.14782,2.14439,2.14541,37000000.0
2009-02-27 09:25:00,2.14591,2.1466,2.14411,2.14646,41000000.0
2009-02-27 09:30:00,2.14878,2.15106,2.14574,2.14695,41000000.0
2009-02-27 09:35:00,2.14673,2.15152,2.14631,2.15056,40000000.0
2009-02-27 09:40:00,2.14727,2.15086,2.14668,2.14714,46000000.0
2009-02-27 09:45:00,2.14991,2.15131,2.14613,2.14895,50000000.0
2009-02-27 09:50:00,2.14609,2.14876,2.14458,2.14732,40000000.0
2009-02-27 09:55:00,2.14669,2.14777,2.14206,2.14537,39000000.0
2009-02-27 10:00:00,2.1423,2.14589,2.14015,2.14065,48000000.0
2009-02-27 10:05:00,2.14247,2.14416,2.13874,2.14247,48000000.0
2009-02-27 10:10:00,2.14176,2.14454,2.13745,2.14227,41000000.0
2009-02-27 10:15:00,2.14184,2.14222,2.13449,2.13945,47000000.0
2009-02-27 10:20:00,2.13581,2.14083,2.1358,2.13702,39000000.0
2009-02-27 10:25:00,2.14032,2.14045,2.13552,2.1404,45000000.0
2009-02-27 10:30:00,2.14056,2.14122,2.13691,2.1385,51000000.0
2009-02-27 10:35:00,2.14231,2.14232,2.13637,2.13964,50000000.0
2009-02-27 10:40:00,2.14002,2.14021,2.13576,2.13718,41000000.0
2009-02-27 10:45:00,2.13825,2.14124,2.13661,2.13702,40000000.0
2009-02-27 10:50:00,2.14012,2.14257,2.13707,2.13863,39000000.0
2009-02-27 10:55:00,2.14072,2.1426,2.13774,2.14106,41000000.0
2009-02-27 11:00:00,2.13958,2.14285,2.13773,2.14285,43000000.0
2009-02-27 11:05:00,2.14082,2.14267,2.13853,2.14187,43000000.0
2009-02-27 11:10:00,2.14209,2.14339,2.14115,2.1419,46000000.0
2009-02-27 11:15:00,2.14272,2.14348,2.14106,2.14106,41000000.0
2009-02-27 11:20:00,2.14053,2.14418,2.14043,2.14404,47000000.0
2009-02-27 11:25:00,2.1431,2.14386,2.14224,2.14318,45000000.0
2009-02-27 11:30:00,2.14306,2.14429,2.14119,2.14403,42000000.0
2009-02-27 11:35:00,2.14384,2.14416,2.14213,2.14267,45000000.0
2009-02-27 11:40:00,2.14233,2.14427,2.14231,2.14313,50000000.0
2009-02-27 11:45:00,2.14283,2.14419,2.14051,2.14139,43000000.0
2009-02-27 11:50:00,2.1401,2.14241,2.13989,2.14191,46000000.0
2009-02-27 11:55:00,2.14206,2.14286,2.14145,2.14196,46000000.0
2009-02-27 12:00:00,2.14151,2.14277,2.14059,2.14224,40000000.0
2009-02-27 12:05:00,2.14177,2.14216,2.13938,2.13956,38000000.0
2009-02-27 12:10:00,2.13953,2.14123,2.13825,2.14112,40000000.0
2009-02-27 12:15:00,2.14086,2.14197,2.14029,2.1419,47000000.0
2009-02-27 12:20:00,2.14113,2.14302,2.14041,2.14255,42000000.0
2009-02-27 12:25:00,2.14162,2.14339,2.14148,2.1426,51000000.0
2009-02-27 12:30:00,2.14223,2.14346,2.1414,2.14208,46000000.0
2009-02-27 12:35:00,2.14147,2.14251,2.14033,2.14251,45000000.0
2009-02-27 12:40:00,2.14171,2.14373,2.14099,2.14224,46000000.0
2009-02-27 12:45:00,2.14212,2.14315,2.14169,2.1423,47000000.0
2009-02-27 12:50:00,2.14259,2.14333,2.14138,2.14325,44000000.0
2009-02-27 12:55:00,2.14277,2.1439,2.14144,2.14144,42000000.0
2009-02-27 13:00:00,2.14161,2.14291,2.14103,2.14187,43000000.0
2009-02-27 13:05:00,2.14259,2.14295,2.14072,2.1419,46000000.0
2009-02-27 13:10:00,2.14105,2.14264,2.1407,2.14165,47000000.0
2009-02-27 13:15:00,2.1411,2.14298,2.13985,2.13985,47000000.0
2009-02-27 13:20:00,2.14023,2.1428,2.14023,2.14174,42000000.0
2009-02-27 13:25:00,2.14271,2.14293,2.14051,2.14118,43000000.0
2009-02-27 13:30:00,2.14154,2.14232,2.1392,2.14201,43000000.0
2009-02-27 13:35:00,2.1417,2.14198,2.14051,2.14058,42000000.0
2009-02-27 13:40:00,2.14052,2.14326,2.14052,2.14142,45000000.0
2009-02-27 13:45:00,2.14102,2.14235,2.14007,2.14094,46000000.0
2009-02-27 13:50:00,2.14156,2.14189,2.14002,2.14074,45000000.0
2009-02-27 13:55:00,2.14149,2.14384,2.14127,2.1422,46000000.0
2009-02-27 14:00:00,2.14231,2.1448,2.14212,2.14416,42000000.0
2009-02-27 14:05:00,2.14384,2.14554,2.14329,2.14368,47000000.0
2009-02-27 14:10:00,2.14322,2.14608,2.14304,2.14583,51000000.0
2009-02-27 14:15:00,2.14566,2.14853,2.14562,2.1481,44000000.0
2009-02-27 14:20:00,2.14853,2.15159,2.14853,2.15159,43000000.0
2009-02-27 14:25:00,2.15222,2.1567,2.152,2.15492,38000000.0
2009-02-27 14:30:00,2.15502,2.15838,2.15502,2.15593,46000000.0
2009-02-27 14:35:00,2.15495,2.15648,2.15477,2.15601,45000000.0
2009-02-27 14:40:00,2.15611,2.16008,2.15605,2.15933,45000000.0
2009-02-27 14:45:00,2.1587,2.1587,2.15495,2.1556,50000000.0
2009-02-27 14:50:00,2.15663,2.16092,2.15663,2.16061,42000000.0
2009-02-27 14:55:00,2.16058,2.16088,2.1565,2.15664,42000000.0
2009-02-27 15:00:00,2.15673,2.15776,2.15528,2.15644,44000000.0
2009-02-27 15:05:00,2.15535,2.1572,2.15486,2.15486,46000000.0
2009-02-27 15:10:00,2.15515,2.1564,2.15461,2.15535,47000000.0
2009-02-27 15:15:00,2.15486,2.15536,2.15294,2.15482,42000000.0
2009-02-27 15:20:00,2.15494,2.15683,2.15335,2.15617,41000000.0
2009-02-27 15:25:00,2.15627,2.15718,2.15354,2.15458,49000000.0
2009-02-27 15:30:00,2.15663,2.16063,2.15549,2.1594,46000000.0
2009-02-27 15:35:00,2.15871,2.15949,2.15607,2.15727,47000000.0
2009-02-27 15:40:00,2.15764,2.15822,2.1551,2.15564,46000000.0
2009-02-27 15:45:00,2.15666,2.15856,2.15594,2.15706,40000000.0
2009-02-27 15:50:00,2.15661,2.15779,2.15615,2.15755,48000000.0
2009-02-27 15:55:00,2.15756,2.15813,2.15525,2.15813,40000000.0
2009-02-27 16:00:00,2.15919,2.15927,2.15574,2.15789,35000000.0
2009-02-27 16:05:00,2.1579,2.15995,2.15731,2.15995,48000000.0
2009-02-27 16:10:00,2.15922,2.15951,2.15604,2.15626,48000000.0
2009-02-27 16:15:00,2.15625,2.15766,2.15625,2.15744,45000000.0
2009-02-27 16:20:00,2.15736,2.15868,2.15681,2.1584,51000000.0
2009-02-27 16:25:00,2.1583,2.16018,2.1583,2.15849,38000000.0
2009-02-27 16:30:00,2.15828,2.15981,2.15773,2.15916,45000000.0
2009-02-27 16:35:00,2.15866,2.16036,2.15748,2.15993,37000000.0
2009-02-27 16:40:00,2.16057,2.16179,2.15809,2.15822,45000000.0
2009-02-27 16:45:00,2.15848,2.15897,2.15596,2.15643,41000000.0
2009-02-27 16:50:00,2.1562,2.15818,2.1561,2.15662,46000000.0
2009-02-27 16:55:00,2.15626,2.15659,2.15361,2.15366,41000000.0
2009-02-27 17:00:00,2.15394,2.15576,2.15239,2.15576,42000000.0
2009-02-27 17:05:00,2.15599,2.15613,2.15,2.1535,43000000.0
2009-02-27 17:10:00,2.15296,2.15506,2.15114,2.15131,49000000.0
2009-02-27 17:15:00,2.15192,2.15436,2.15128,2.15272,42000000.0
2009-02-27 17:20:00,2.15236,2.1534,2.15032,2.15326,45000000.0
2009-02-27 17:25:00,2.15181,2.15631,2.15176,2.15627,45000000.0
2009-02-27 17:30:00,2.15786,2.15805,2.15516,2.1564,36000000.0
2009-02-27 17:35:00,2.15689,2.1589,2.15685,2.15863,43000000.0
2009-02-27 17:40:00,2.15741,2.16156,2.15741,2.15996,38000000.0
2009-02-27 17:45:00,2.15966,2.16341,2.15964,2.16291,54000000.0
2009-02-27 17:50:00,2.16238,2.16415,2.16155,2.16236,45000000.0
2009-02-27 17:55:00,2.16455,2.16455,2.15911,2.15911,43000000.0
2009-02-27 18:00:00,2.16047,2.16145,2.15814,2.16127,42000000.0
2009-02-27 18:05:00,2.16219,2.16575,2.16106,2.16464,42000000.0
2009-02-27 18:10:00,2.16592,2.16715,2.16318,2.16474,43000000.0
2009-02-27 18:15:00,2.16559,2.16559,2.16093,2.16097,42000000.0
2009-02-27 18:20:00,2.16113,2.16196,2.15255,2.15255,44000000.0
2009-02-27 18:25:00,2.15147,2.15333,2.15065,2.15088,47000000.0
2009-02-27 18:30:00,2.15183,2.15404,2.15121,2.1531,44000000.0
2009-02-27 18:35:00,2.15213,2.1534,2.1514,2.1531,42000000.0
2009-02-27 18:40:00,2.15228,2.15407,2.15076,2.15406,45000000.0
2009-02-27 18:45:00,2.1537,2.15804,2.15257,2.15776,43000000.0
2009-02-27 18:50:00,2.15731,2.1581,2.15439,2.15725,45000000.0
2009-02-27 18:55:00,2.15604,2.15732,2.15308,2.15308,41000000.0
2009-02-27 19:00:00,2.15308,2.15595,2.15163,2.15472,47000000.0
2009-02-27 19:05:00,2.15616,2.15667,2.15103,2.15567,46000000.0
2009-02-27 19:10:00,2.15329,2.15844,2.15188,2.15737,47000000.0
2009-02-27 19:15:00,2.1558,2.15848,2.1529,2.15652,47000000.0
2009-02-27 19:20:00,2.15551,2.15578,2.15123,2.15542,50000000.0
2009-02-27 19:25:00,2.15328,2.15681,2.15105,2.15165,45000000.0
2009-02-27 19:30:00,2.1531,2.15531,2.14843,2.14978,44000000.0
2009-02-27 19:35:00,2.15309,2.15477,2.14942,2.15477,46000000.0
2009-02-27 19:40:00,2.15537,2.15623,2.15052,2.15589,47000000.0
2009-02-27 19:45:00,2.15506,2.15742,2.15177,2.15742,46000000.0
2009-02-27 19:50:00,2.15386,2.15881,2.15356,2.15675,36000000.0
2009-02-27 19:55:00,2.15985,2.16014,2.15432,2.15583,41000000.0
2009-02-27 20:00:00,2.15956,2.16019,2.15395,2.15395,40000000.0
2009-02-27 20:05:00,2.15464,2.15644,2.1523,2.1523,42000000.0
2009-02-27 20:10:00,2.15632,2.15703,2.15143,2.15143,39000000.0
2009-02-27 20:15:00,2.15387,2.15617,2.15101,2.15535,44000000.0
2009-02-27 20:20:00,2.15113,2.15667,2.15113,2.15379,45000000.0
2009-02-27 20:25:00,2.1574,2.16032,2.1553,2.15697,45000000.0
2009-02-27 20:30:00,2.15959,2.16177,2.15709,2.16099,42000000.0
2009-02-27 20:35:00,2.15648,2.16027,2.15441,2.15871,40000000.0
2009-02-27 20:40:00,2.15572,2.15733,2.15305,2.15305,40000000.0
2009-02-27 20:45:00,2.15551,2.15576,2.15075,2.15576,43000000.0
2009-02-27 20:50:00,2.15547,2.15625,2.15162,2.15458,46000000.0
2009-02-27 20:55:00,2.15206,2.15471,2.15094,2.15129,42000000.0
2009-02-27 21:00:00,2.15262,2.1555,2.15081,2.15258,47000000.0
2009-02-27 21:05:00,2.15332,2.15619,2.15105,2.15459,42000000.0
2009-02-27 21:10:00,2.14988,2.15733,2.14988,2.15733,46000000.0
2009-02-27 21:15:00,2.15565,2.15782,2.15302,2.15416,49000000.0
2009-02-27 21:20:00,2.15815,2.15827,2.15313,2.15691,47000000.0
2009-02-27 21:25:00,2.15696,2.15849,2.15352,2.15352,52000000.0
2009-02-27 21:30:00,2.15792,2.15792,2.15152,2.15669,46000000.0
2009-02-27 21:35:00,2.15721,2.15721,2.15054,2.15167,48000000.0
2009-02-27 21:40:00,2.15168,2.15611,2.15144,2.15556,45000000.0
2009-02-27 21:45:00,2.15464,2.15575,2.15113,2.15113,43000000.0
2009-02-27 21:50:00,2.15228,2.15562,2.1512,2.15454,39000000.0
2009-02-27 21:55:00,2.15457,2.15566,2.15169,2.15513,40000000.0
2009-02-27 22:00:00,2.15501,2.15602,2.15156,2.15402,44000000.0
2009-02-27 22:05:00,2.15224,2.15509,2.15034,2.15437,40000000.0
2009-02-27 22:10:00,2.15474,2.15474,2.14893,2.15392,40000000.0
2009-02-27 22:15:00,2.15244,2.15376,2.14848,2.15006,40000000.0
2009-02-27 22:20:00,2.1521,2.1534,2.14869,2.15265,42000000.0
2009-02-27 22:25:00,2.14984,2.15321,2.14882,2.14949,42000000.0
2009-02-27 22:30:00,2.15257,2.15349,2.14959,2.15344,42000000.0
2009-02-27 22:35:00,2.15051,2.15329,2.14903,2.15281,53000000.0
2009-02-27 22:40:00,2.15033,2.15337,2.14948,2.15286,48000000.0
2009-02-27 22:45:00,2.15284,2.1538,2.14942,2.14991,47000000.0
2009-02-27 22:50:00,2.15397,2.15397,2.14958,2.15323,47000000.0
2009-02-27 22:55:00,2.15007,2.15349,2.14851,2.15072,53000000.0
2009-02-27 23:00:00,2.15342,2.15373,2.14931,2.15247,44000000.0
2009-02-27 23:05:00,2.15156,2.15258,2.14858,2.15016,43000000.0
2009-02-27 23:10:00,2.14893,2.15307,2.14893,2.1491,47000000.0
2009-02-27 23:15:00,2.15303,2.15303,2.14841,2.15266,42000000.0
2009-02-27 23:20:00,2.14938,2.1542,2.14938,2.15361,42000000.0
2009-02-27 23:25:00,2.15066,2.15247,2.14851,2.15231,43000000.0
2009-02-27 23:30:00,2.15041,2.15334,2.14841,2.15334,43000000.0
2009-02-27 23:35:00,2.1503,2.1537,2.15,2.15119,37000000.0
2009-02-27 23:40:00,2.15155,2.15509,2.15051,2.15051,36000000.0
2009-02-27 23:45:00,2.15426,2.15551,2.15106,2.15181,44000000.0
2009-02-27 23:50:00,2.15074,2.15574,2.15042,2.15176,50000000.0
2009-02-27 23:55:00,2.15251,2.15557,2.15128,2.15466,45000000.0
2009-03-02 00:00:00,2.15041,2.15041,2.14607,2.14629,38000000.0
2009-03-02 00:05:00,2.14605,2.14656,2.14572,2.14656,24000000.0
2009-03-02 00:10:00,2.14598,2.14741,2.1458,2.14741,42000000.0
2009-03-02 00:15:00,2.15087,2.15087,2.14691,2.14708,15000000.0
2009-03-02 00:20:00,2.14644,2.14693,2.14635,2.14682,42000000.0
2009-03-02 00:25:00,2.14653,2.14687,2.14642,2.14678,14000000.0
2009-03-02 00:30:00,2.15048,2.15048,2.14507,2.14541,33000000.0
2009-03-02 00:35:00,2.14524,2.14556,2.14462,2.14509,37000000.0
2009-03-02 00:40:00,2.14516,2.14572,2.14486,2.14533,47000000.0
2009-03-02 00:45:00,2.14904,2.14904,2.14419,2.14626,56000000.0
2009-03-02 00:50:00,2.14604,2.1462,2.14528,2.14528,44000000.0
2009-03-02 00:55:00,2.14538,2.14551,2.14445,2.14464,97000000.0
2009-03-02 01:00:00,2.1481,2.1481,2.14341,2.14403,66000000.0
2009-03-02 01:05:00,2.14385,2.14439,2.14333,2.14351,46000000.0
2009-03-02 01:10:00,2.1436,2.14394,2.1434,2.1437,36000000.0
2009-03-02 01:15:00,2.14729,2.14729,2.1434,2.1434,41000000.0
2009-03-02 01:20:00,2.14344,2.14346,2.14288,2.14333,45000000.0
2009-03-02 01:25:00,2.1432,2.14333,2.14043,2.14043,62000000.0
2009-03-02 01:30:00,2.14076,2.14156,2.13825,2.13825,79000000.0
2009-03-02 01:35:00,2.13861,2.1399,2.13847,2.13922,48000000.0
2009-03-02 01:40:00,2.13897,2.13897,2.13742,2.13798,43000000.0
2009-03-02 01:45:00,2.13923,2.14064,2.13774,2.13952,45000000.0
2009-03-02 01:50:00,2.13962,2.13991,2.13809,2.13902,43000000.0
2009-03-02 01:55:00,2.13941,2.14048,2.13825,2.13836,37000000.0
2009-03-02 02:00:00,2.1398,2.13982,2.13908,2.13916,31000000.0
2009-03-02 02:05:00,2.13931,2.13986,2.13842,2.13882,43000000.0
2009-03-02 02:10:00,2.13874,2.13904,2.1373,2.13754,45000000.0
2009-03-02 02:15:00,2.14156,2.14156,2.13639,2.13734,43000000.0
2009-03-02 02:20:00,2.13748,2.13748,2.13546,2.13565,48000000.0
2009-03-02 02:25:00,2.13577,2.13584,2.13473,2.13501,79000000.0
2009-03-02 02:30:00,2.13874,2.13874,2.13331,2.13406,62000000.0
2009-03-02 02:35:00,2.13449,2.13593,2.13415,2.13593,45000000.0
2009-03-02 02:40:00,2.13633,2.13705,2.13574,2.13647,41000000.0
2009-03-02 02:45:00,2.14014,2.14014,2.13652,2.13716,36000000.0
2009-03-02 02:50:00,2.1372,2.15026,2.13579,2.13579,46000000.0
2009-03-02 02:55:00,2.13563,2.13563,2.13468,2.1348,66000000.0
2009-03-02 03:00:00,2.13429,2.15663,2.13429,2.13529,97000000.0
2009-03-02 03:05:00,2.13527,2.13587,2.13439,2.13586,44000000.0
2009-03-02 03:10:00,2.13605,2.13863,2.13605,2.13755,56000000.0
2009-03-02 03:15:00,2.13963,2.13963,2.13752,2.13795,47000000.0
2009-03-02 03:20:00,2.13788,2.13926,2.13778,2.13861,45000000.0
2009-03-02 03:25:00,2.13918,2.13918,2.13729,2.13873,40000000.0
2009-03-02 03:30:00,2.1388,2.142,2.13458,2.13466,42000000.0
2009-03-02 03:35:00,2.13516,2.13689,2.135,2.13603,52000000.0
2009-03-02 03:40:00,2.13621,2.137,2.13542,2.13542,44000000.0
2009-03-02 03:45:00,2.13847,2.13847,2.13631,2.13772,42000000.0
2009-03-02 03:50:00,2.1377,2.1377,2.13622,2.13624,40000000.0
2009-03-02 03:55:00,2.13607,2.14053,2.13584,2.1375,47000000.0
2009-03-02 04:00:00,2.14169,2.14169,2.13629,2.13629,45000000.0
2009-03-02 04:05:00,2.13637,2.14087,2.13483,2.13483,50000000.0
2009-03-02 04:10:00,2.13467,2.13567,2.13383,2.13518,44000000.0
2009-03-02 04:15:00,2.13527,2.13733,2.13515,2.13528,30000000.0
2009-03-02 04:20:00,2.13566,2.14149,2.13492,2.14143,37000000.0
2009-03-02 04:25:00,2.14168,2.14169,2.14112,2.14125,43000000.0
2009-03-02 04:30:00,2.14408,2.14408,2.14061,2.14094,43000000.0
2009-03-02 04:35:00,2.14086,2.14172,2.14086,2.14161,33000000.0
2009-03-02 04:40:00,2.1416,2.14298,2.1416,2.1428,42000000.0
2009-03-02 04:45:00,2.13947,2.14265,2.13947,2.14205,39000000.0
2009-03-02 04:50:00,2.14212,2.14212,2.14108,2.14159,43000000.0
2009-03-02 04:55:00,2.14167,2.14204,2.14111,2.14171,44000000.0
2009-03-02 05:00:00,2.13832,2.14274,2.13832,2.14264,53000000.0
2009-03-02 05:05:00,2.14274,2.14332,2.14169,2.14287,47000000.0
2009-03-02 05:10:00,2.14279,2.14426,2.14251,2.14393,38000000.0
2009-03-02 05:15:00,2.14685,2.155,2.14424,2.155,48000000.0
2009-03-02 05:20:00,2.15641,2.15641,2.1492,2.15237,42000000.0
2009-03-02 05:25:00,2.15213,2.15367,2.15203,2.15305,42000000.0
2009-03-02 05:30:00,2.15546,2.15546,2.15256,2.15298,42000000.0
2009-03-02 05:35:00,2.15294,2.15294,2.15126,2.15162,42000000.0
2009-03-02 05:40:00,2.15157,2.15217,2.15131,2.15206,40000000.0
2009-03-02 05:45:00,2.14008,2.15279,2.14008,2.1525,40000000.0
2009-03-02 05:50:00,2.15266,2.15273,2.15211,2.15247,40000000.0
2009-03-02 05:55:00,2.15217,2.15238,2.15081,2.15107,44000000.0
2009-03-02 06:00:00,2.13745,2.15129,2.13745,2.14926,40000000.0
2009-03-02 06:05:00,2.14934,2.15,2.14887,2.14964,39000000.0
2009-03-02 06:10:00,2.14986,2.15037,2.149,2.1492,43000000.0
2009-03-02 06:15:00,2.13526,2.14941,2.13526,2.14836,45000000.0
2009-03-02 06:20:00,2.14859,2.1503,2.14839,2.14975,48000000.0
2009-03-02 06:25:00,2.14983,2.15123,2.14931,2.15066,46000000.0
2009-03-02 06:30:00,2.13584,2.1522,2.13584,2.15191,52000000.0
2009-03-02 06:35:00,2.1517,2.15185,2.14509,2.14509,47000000.0
2009-03-02 06:40:00,2.14631,2.14752,2.1461,2.14718,49000000.0
2009-03-02 06:45:00,2.13679,2.14783,2.13679,2.14707,46000000.0
2009-03-02 06:50:00,2.1476,2.14793,2.14691,2.14708,42000000.0
2009-03-02 06:55:00,2.1469,2.14775,2.14688,2.1474,47000000.0
2009-03-02 07:00:00,2.15005,2.16132,2.14761,2.16009,42000000.0
2009-03-02 07:05:00,2.16019,2.16132,2.14118,2.15788,46000000.0
2009-03-02 07:10:00,2.16117,2.16258,2.16073,2.16206,43000000.0
2009-03-02 07:15:00,2.16233,2.16406,2.1447,2.16346,40000000.0
2009-03-02 07:20:00,2.16376,2.16386,2.16264,2.16324,40000000.0
2009-03-02 07:25:00,2.16346,2.16394,2.16217,2.16221,42000000.0
2009-03-02 07:30:00,2.16501,2.16501,2.16211,2.16279,45000000.0
2009-03-02 07:35:00,2.16265,2.16413,2.16225,2.16316,45000000.0
2009-03-02 07:40:00,2.16317,2.16327,2.16277,2.16291,44000000.0
2009-03-02 07:45:00,2.16572,2.16572,2.16258,2.16439,39000000.0
2009-03-02 07:50:00,2.164,2.16606,2.16297,2.16348,42000000.0
2009-03-02 07:55:00,2.15991,2.16218,2.15427,2.1618,40000000.0
2009-03-02 08:00:00,2.16418,2.16418,2.16139,2.16254,41000000.0
2009-03-02 08:05:00,2.16294,2.16367,2.16221,2.16266,36000000.0
2009-03-02 08:10:00,2.16269,2.16447,2.16016,2.16447,46000000.0
2009-03-02 08:15:00,2.16216,2.16275,2.1606,2.1606,47000000.0
2009-03-02 08:20:00,2.16065,2.16328,2.16015,2.16317,46000000.0
2009-03-02 08:25:00,2.16401,2.1649,2.16284,2.16482,44000000.0
2009-03-02 08:30:00,2.16543,2.16645,2.16305,2.16336,45000000.0
2009-03-02 08:35:00,2.1639,2.16539,2.159,2.16151,50000000.0
2009-03-02 08:40:00,2.16039,2.16333,2.15853,2.16194,47000000.0
2009-03-02 08:45:00,2.1607,2.16411,2.15872,2.15912,47000000.0
2009-03-02 08:50:00,2.15848,2.16398,2.15839,2.16005,46000000.0
2009-03-02 08:55:00,2.15959,2.16319,2.15709,2.16276,47000000.0
2009-03-02 09:00:00,2.16289,2.16329,2.15843,2.15987,41000000.0
2009-03-02 09:05:00,2.16142,2.16303,2.15813,2.16288,45000000.0
2009-03-02 09:10:00,2.15955,2.16585,2.15868,2.16496,43000000.0
2009-03-02 09:15:00,2.16303,2.16587,2.16118,2.16175,45000000.0
2009-03-02 09:20:00,2.16374,2.16522,2.16027,2.16203,42000000.0
2009-03-02 09:25:00,2.16363,2.16582,2.16117,2.16319,44000000.0
2009-03-02 09:30:00,2.16363,2.17057,2.1624,2.16868,47000000.0
2009-03-02 09:35:00,2.16965,2.17112,2.1628,2.16972,44000000.0
2009-03-02 09:40:00,2.16724,2.1692,2.16292,2.16299,42000000.0
2009-03-02 09:45:00,2.16465,2.16909,2.1634,2.16804,43000000.0
2009-03-02 09:50:00,2.16413,2.17022,2.16413,2.17022,42000000.0
2009-03-02 09:55:00,2.16601,2.17016,2.16531,2.16531,42000000.0
2009-03-02 10:00:00,2.16708,2.16936,2.16361,2.16773,43000000.0
2009-03-02 10:05:00,2.16413,2.16738,2.16306,2.16676,45000000.0
2009-03-02 10:10:00,2.16371,2.16892,2.16327,2.16722,54000000.0
2009-03-02 10:15:00,2.16475,2.17161,2.16359,2.17053,38000000.0
2009-03-02 10:20:00,2.16871,2.17094,2.16727,2.17094,43000000.0
2009-03-02 10:25:00,2.16763,2.17385,2.16763,2.17385,36000000.0
2009-03-02 10:30:00,2.17361,2.17578,2.1703,2.17386,45000000.0
2009-03-02 10:35:00,2.17014,2.17566,2.17014,2.17179,45000000.0
2009-03-02 10:40:00,2.17405,2.1743,2.16834,2.17142,42000000.0
2009-03-02 10:45:00,2.17067,2.17192,2.16605,2.16918,49000000.0
2009-03-02 10:50:00,2.16969,2.17111,2.16844,2.17111,43000000.0
2009-03-02 10:55:00,2.17066,2.17296,2.17016,2.17229,42000000.0
2009-03-02 11:00:00,2.1721,2.17489,2.1721,2.17391,41000000.0
2009-03-02 11:05:00,2.17501,2.17501,2.17134,2.17468,46000000.0
2009-03-02 11:10:00,2.17356,2.17429,2.17164,2.17279,41000000.0
2009-03-02 11:15:00,2.17164,2.174,2.17164,2.17379,45000000.0
2009-03-02 11:20:00,2.17332,2.17408,2.17201,2.17308,37000000.0
2009-03-02 11:25:00,2.17309,2.17478,2.17197,2.17461,45000000.0
2009-03-02 11:30:00,2.17386,2.17439,2.17155,2.17299,38000000.0
2009-03-02 11:35:00,2.17283,2.1738,2.17211,2.17303,51000000.0
2009-03-02 11:40:00,2.1723,2.17277,2.16968,2.17069,45000000.0
2009-03-02 11:45:00,2.17036,2.17268,2.17025,2.17176,48000000.0
2009-03-02 11:50:00,2.17143,2.17225,2.17026,2.17216,48000000.0
2009-03-02 11:55:00,2.17144,2.17255,2.17021,2.17137,35000000.0
2009-03-02 12:00:00,2.17157,2.17545,2.17157,2.17326,40000000.0
2009-03-02 12:05:00,2.1726,2.17364,2.17088,2.1717,48000000.0
2009-03-02 12:10:00,2.1718,2.1738,2.17078,2.17234,40000000.0
2009-03-02 12:15:00,2.17144,2.17314,2.17137,2.17199,46000000.0
2009-03-02 12:20:00,2.17324,2.17487,2.17229,2.17308,47000000.0
2009-03-02 12:25:00,2.17391,2.17405,2.17179,2.17223,46000000.0
2009-03-02 12:30:00,2.1708,2.17154,2.16868,2.16927,49000000.0
2009-03-02 12:35:00,2.16944,2.17021,2.16802,2.16894,41000000.0
2009-03-02 12:40:00,2.16995,2.17231,2.16938,2.17231,42000000.0
2009-03-02 12:45:00,2.1714,2.17345,2.17047,2.17301,47000000.0
2009-03-02 12:50:00,2.17287,2.17293,2.17094,2.17125,46000000.0
2009-03-02 12:55:00,2.17207,2.17349,2.17111,2.17349,44000000.0
2009-03-02 13:00:00,2.17211,2.1734,2.17042,2.17237,42000000.0
2009-03-02 13:05:00,2.17189,2.17189,2.16982,2.16982,42000000.0
2009-03-02 13:10:00,2.1693,2.17104,2.16813,2.16994,50000000.0
2009-03-02 13:15:00,2.17011,2.17184,2.16929,2.17184,45000000.0
2009-03-02 13:20:00,2.17177,2.17256,2.17061,2.17172,45000000.0
2009-03-02 13:25:00,2.17188,2.17194,2.16987,2.16987,46000000.0
2009-03-02 13:30:00,2.17022,2.17119,2.16934,2.17048,38000000.0
2009-03-02 13:35:00,2.17048,2.17096,2.16924,2.17011,43000000.0
2009-03-02 13:40:00,2.16866,2.17117,2.16859,2.17117,44000000.0
2009-03-02 13:45:00,2.17032,2.17416,2.17032,2.17416,51000000.0
2009-03-02 13:50:00,2.1733,2.17523,2.17169,2.17265,47000000.0
2009-03-02 13:55:00,2.17161,2.17308,2.17118,2.17248,42000000.0
2009-03-02 14:00:00,2.17179,2.17358,2.17139,2.17269,46000000.0
2009-03-02 14:05:00,2.17247,2.17291,2.16939,2.16939,45000000.0
2009-03-02 14:10:00,2.1702,2.1711,2.16877,2.16877,46000000.0
2009-03-02 14:15:00,2.16884,2.17001,2.16652,2.16652,45000000.0
2009-03-02 14:20:00,2.16825,2.16912,2.16711,2.16752,42000000.0
2009-03-02 14:25:00,2.16888,2.16898,2.16703,2.16889,43000000.0
2009-03-02 14:30:00,2.168,2.16923,2.16675,2.16866,43000000.0
2009-03-02 14:35:00,2.16755,2.16948,2.16739,2.16837,42000000.0
2009-03-02 14:40:00,2.16783,2.17065,2.16776,2.17043,47000000.0
2009-03-02 14:45:00,2.16975,2.17161,2.16964,2.16994,47000000.0
2009-03-02 14:50:00,2.17057,2.17276,2.16972,2.17251,46000000.0
2009-03-02 14:55:00,2.17218,2.17428,2.17218,2.17234,43000000.0
2009-03-02 15:00:00,2.17207,2.17427,2.17207,2.17314,42000000.0
2009-03-02 15:05:00,2.17348,2.17526,2.17241,2.17526,44000000.0
2009-03-02 15:10:00,2.17519,2.17623,2.17261,2.17392,47000000.0
2009-03-02 15:15:00,2.17264,2.17385,2.17219,2.17269,46000000.0
2009-03-02 15:20:00,2.17244,2.17329,2.1717,2.17319,45000000.0
2009-03-02 15:25:00,2.17342,2.17372,2.17166,2.17166,46000000.0
2009-03-02 15:30:00,2.17182,2.17431,2.17153,2.17238,51000000.0
2009-03-02 15:35:00,2.17374,2.17596,2.1728,2.17359,42000000.0
2009-03-02 15:40:00,2.17261,2.17527,2.17229,2.17287,47000000.0
2009-03-02 15:45:00,2.17246,2.17451,2.17129,2.17168,40000000.0
2009-03-02 15:50:00,2.1723,2.17355,2.17188,2.17303,38000000.0
2009-03-02 15:55:00,2.17361,2.17395,2.17067,2.17245,40000000.0
2009-03-02 16:00:00,2.17223,2.17286,2.17153,2.17161,46000000.0
2009-03-02 16:05:00,2.17191,2.17253,2.16917,2.16957,46000000.0
2009-03-02 16:10:00,2.17025,2.1733,2.16814,2.1733,43000000.0
2009-03-02 16:15:00,2.17273,2.17427,2.17158,2.172,50000000.0
2009-03-02 16:20:00,2.17268,2.17415,2.17242,2.17351,45000000.0
2009-03-02 16:25:00,2.17334,2.17339,2.17107,2.17107,42000000.0
2009-03-02 16:30:00,2.17105,2.17318,2.17055,2.17055,45000000.0
2009-03-02 16:35:00,2.17154,2.1726,2.16926,2.16996,47000000.0
2009-03-02 16:40:00,2.16949,2.17105,2.16738,2.16745,41000000.0
2009-03-02 16:45:00,2.16751,2.16982,2.16744,2.16972,46000000.0
2009-03-02 16:50:00,2.1685,2.16985,2.16572,2.1664,43000000.0
2009-03-02 16:55:00,2.16611,2.16892,2.16604,2.16752,43000000.0
2009-03-02 17:00:00,2.16835,2.17076,2.16714,2.17052,41000000.0
2009-03-02 17:05:00,2.16997,2.17252,2.16964,2.17184,39000000.0
2009-03-02 17:10:00,2.17136,2.17284,2.17104,2.17105,40000000.0
2009-03-02 17:15:00,2.17078,2.17104,2.16897,2.1699,41000000.0
2009-03-02 17:20:00,2.16922,2.17222,2.16922,2.17127,50000000.0
2009-03-02 17:25:00,2.17103,2.17389,2.169,2.17209,51000000.0
2009-03-02 17:30:00,2.17083,2.17338,2.16973,2.17116,45000000.0
2009-03-02 17:35:00,2.17039,2.17271,2.16931,2.17271,39000000.0
2009-03-02 17:40:00,2.17147,2.17314,2.17018,2.17162,47000000.0
2009-03-02 17:45:00,2.17083,2.17206,2.1698,2.17206,41000000.0
2009-03-02 17:50:00,2.17222,2.17308,2.17026,2.17037,48000000.0
2009-03-02 17:55:00,2.1698,2.17223,2.1698,2.1714,48000000.0
2009-03-02 18:00:00,2.17223,2.17241,2.16832,2.16919,39000000.0
2009-03-02 18:05:00,2.16963,2.17186,2.16808,2.17172,40000000.0
2009-03-02 18:10:00,2.17124,2.17446,2.17102,2.17344,50000000.0
2009-03-02 18:15:00,2.17427,2.17511,2.17113,2.17377,46000000.0
2009-03-02 18:20:00,2.17455,2.1761,2.17335,2.17524,40000000.0
2009-03-02 18:25:00,2.1751,2.17882,2.1739,2.17882,41000000.0
2009-03-02 18:30:00,2.17809,2.1789,2.17499,2.1768,41000000.0
2009-03-02 18:35:00,2.17619,2.18004,2.17616,2.17836,37000000.0
2009-03-02 18:40:00,2.17758,2.17909,2.17435,2.17476,44000000.0
2009-03-02 18:45:00,2.17417,2.17473,2.173,2.17364,40000000.0
2009-03-02 18:50:00,2.17308,2.17441,2.1723,2.17348,44000000.0
2009-03-02 18:55:00,2.17383,2.17591,2.17298,2.17591,42000000.0
2009-03-02 19:00:00,2.17524,2.17703,2.17313,2.17526,40000000.0
2009-03-02 19:05:00,2.17548,2.17837,2.17343,2.1758,46000000.0
2009-03-02 19:10:00,2.17455,2.17733,2.17359,2.17496,44000000.0
2009-03-02 19:15:00,2.17419,2.17576,2.17419,2.17436,39000000.0
2009-03-02 19:20:00,2.17441,2.17658,2.17155,2.17658,36000000.0
2009-03-02 19:25:00,2.1763,2.1763,2.17172,2.17336,47000000.0
2009-03-02 19:30:00,2.17376,2.17829,2.17251,2.17251,41000000.0
2009-03-02 19:35:00,2.17273,2.17617,2.17108,2.1752,41000000.0
2009-03-02 19:40:00,2.17425,2.17619,2.17133,2.17619,41000000.0
2009-03-02 19:45:00,2.17396,2.17604,2.17142,2.17482,79000000.0
2009-03-02 19:50:00,2.17432,2.17521,2.16998,2.17484,102000000.0
2009-03-02 19:55:00,2.17106,2.17483,2.17026,2.17483,72000000.0
2009-03-02 20:00:00,2.17247,2.17528,2.16973,2.17361,78000000.0
2009-03-02 20:05:00,2.1738,2.17516,2.17061,2.17478,78000000.0
2009-03-02 20:10:00,2.17173,2.17577,2.17127,2.17437,68000000.0
2009-03-02 20:15:00,2.17342,2.17648,2.17088,2.17648,83000000.0
2009-03-02 20:20:00,2.17283,2.17701,2.17277,2.17633,120000000.0
2009-03-02 20:25:00,2.17668,2.17668,2.17166,2.17558,92000000.0
2009-03-02 20:30:00,2.17428,2.1753,2.17082,2.17441,70000000.0
2009-03-02 20:35:00,2.17508,2.1759,2.17117,2.17529,87000000.0
2009-03-02 20:40:00,2.17205,2.17704,2.17205,2.17704,67000000.0
2009-03-02 20:45:00,2.17603,2.17721,2.17299,2.1744,81000000.0
2009-03-02 20:50:00,2.1745,2.17956,2.17449,2.17956,65000000.0
2009-03-02 20:55:00,2.17601,2.17977,2.17454,2.17683,63000000.0
2009-03-02 21:00:00,2.17593,2.17643,2.17024,2.17532,65000000.0
2009-03-02 21:05:00,2.17203,2.17467,2.17015,2.17467,47000000.0
2009-03-02 21:10:00,2.17226,2.17538,2.17064,2.17148,47000000.0
2009-03-02 21:15:00,2.17303,2.17564,2.17133,2.17498,46000000.0
2009-03-02 21:20:00,2.17181,2.17415,2.16906,2.17344,43000000.0
2009-03-02 21:25:00,2.16889,2.1729,2.16887,2.1729,46000000.0
2009-03-02 21:30:00,2.1689,2.17421,2.16886,2.17147,43000000.0
2009-03-02 21:35:00,2.17188,2.17572,2.1709,2.1709,39000000.0
2009-03-02 21:40:00,2.17394,2.17509,2.17071,2.17509,44000000.0
2009-03-02 21:45:00,2.17077,2.17447,2.17074,2.17325,40000000.0
2009-03-02 21:50:00,2.17052,2.174,2.16884,2.16894,45000000.0
2009-03-02 21:55:00,2.17169,2.17281,2.16872,2.17233,45000000.0
2009-03-02 22:00:00,2.17099,2.17501,2.16855,2.17115,93000000.0
2009-03-02 22:05:00,2.17191,2.17607,2.17128,2.17607,88000000.0
2009-03-02 22:10:00,2.17278,2.17895,2.17278,2.17507,51000000.0
2009-03-02 22:15:00,2.17833,2.17974,2.17501,2.17511,80000000.0
2009-03-02 22:20:00,2.17753,2.17828,2.17416,2.17416,57000000.0
2009-03-02 22:25:00,2.17375,2.17757,2.17347,2.17757,76000000.0
2009-03-02 22:30:00,2.17604,2.17743,2.17267,2.17686,92000000.0
2009-03-02 22:35:00,2.17293,2.17643,2.17123,2.17123,46000000.0
2009-03-02 22:40:00,2.17105,2.17453,2.1707,2.17234,38000000.0
2009-03-02 22:45:00,2.17488,2.17626,2.17187,2.17616,39000000.0
2009-03-02 22:50:00,2.17334,2.17814,2.17325,2.17428,57000000.0
2009-03-02 22:55:00,2.17799,2.17896,2.17429,2.17772,42000000.0
2009-03-02 23:00:00,2.17756,2.17843,2.17403,2.17775,43000000.0
2009-03-02 23:05:00,2.17759,2.17857,2.17338,2.17338,40000000.0
2009-03-02 23:10:00,2.17639,2.17808,2.1738,2.17752,46000000.0
2009-03-02 23:15:00,2.17701,2.17963,2.17421,2.17662,42000000.0
2009-03-02 23:20:00,2.17513,2.17984,2.17513,2.17921,50000000.0
2009-03-02 23:25:00,2.17633,2.17894,2.1745,2.17523,39000000.0
2009-03-02 23:30:00,2.17835,2.18053,2.17586,2.18053,48000000.0
2009-03-02 23:35:00,2.17595,2.1797,2.17567,2.17643,42000000.0
2009-03-02 23:40:00,2.17605,2.18009,2.17595,2.17927,35000000.0
2009-03-02 23:45:00,2.17758,2.18006,2.17523,2.17932,37000000.0
2009-03-02 23:50:00,2.17918,2.18018,2.17612,2.17866,40000000.0
2009-03-02 23:55:00,2.17884,2.17884,2.1757,2.17783,42000000.0
2009-03-03 00:00:00,2.17847,2.17847,2.17418,2.17734,43000000.0
2009-03-03 00:05:00,2.17598,2.17727,2.17353,2.17353,40000000.0
2009-03-03 00:10:00,2.17579,2.17586,2.17274,2.17566,43000000.0
2009-03-03 00:15:00,2.17735,2.17735,2.17372,2.17665,44000000.0
2009-03-03 00:20:00,2.17631,2.177,2.17033,2.17067,43000000.0
2009-03-03 00:25:00,2.17081,2.17686,2.16996,2.17686,34000000.0
2009-03-03 00:30:00,2.17763,2.17775,2.17449,2.17668,39000000.0
2009-03-03 00:35:00,2.17492,2.17639,2.17389,2.17402,41000000.0
2009-03-03 00:40:00,2.17419,2.17446,2.1739,2.17417,38000000.0
2009-03-03 00:45:00,2.17816,2.17816,2.17419,2.1753,55000000.0
2009-03-03 00:50:00,2.17534,2.17587,2.17442,2.17442,42000000.0
2009-03-03 00:55:00,2.17507,2.17507,2.17312,2.17345,38000000.0
2009-03-03 01:00:00,2.17717,2.17717,2.17058,2.17103,43000000.0
2009-03-03 01:05:00,2.17101,2.17241,2.17042,2.17132,46000000.0
2009-03-03 01:10:00,2.17168,2.17309,2.17131,2.17309,41000000.0
2009-03-03 01:15:00,2.17594,2.17594,2.17192,2.17204,47000000.0
2009-03-03 01:20:00,2.17227,2.17227,2.16996,2.17024,36000000.0
2009-03-03 01:25:00,2.17049,2.17215,2.17032,2.17177,45000000.0
2009-03-03 01:30:00,2.17201,2.17509,2.17123,2.17167,50000000.0
2009-03-03 01:35:00,2.17194,2.1737,2.17189,2.1737,45000000.0
2009-03-03 01:40:00,2.17394,2.17415,2.17282,2.17282,33000000.0
2009-03-03 01:45:00,2.17656,2.17656,2.17205,2.17255,42000000.0
2009-03-03 01:50:00,2.17232,2.17333,2.17196,2.17227,44000000.0
2009-03-03 01:55:00,2.1727,2.17394,2.17255,2.17353,37000000.0
2009-03-03 02:00:00,2.17348,2.17459,2.17335,2.17435,37000000.0
2009-03-03 02:05:00,2.17482,2.17659,2.17447,2.1749,43000000.0
2009-03-03 02:10:00,2.17479,2.1756,2.17479,2.17541,45000000.0
2009-03-03 02:15:00,2.17847,2.17847,2.1752,2.17524,43000000.0
2009-03-03 02:20:00,2.17512,2.17536,2.1744,2.17474,48000000.0
2009-03-03 02:25:00,2.17462,2.17503,2.17417,2.17427,79000000.0
2009-03-03 02:30:00,2.17766,2.17766,2.17409,2.17445,62000000.0
2009-03-03 02:35:00,2.17444,2.17457,2.17339,2.17339,45000000.0
2009-03-03 02:40:00,2.17335,2.17406,2.17308,2.17319,41000000.0
2009-03-03 02:45:00,2.17649,2.17649,2.17304,2.17393,36000000.0
2009-03-03 02:50:00,2.17363,2.17466,2.17333,2.17453,46000000.0
2009-03-03 02:55:00,2.17471,2.17486,2.17378,2.17453,67000000.0
2009-03-03 03:00:00,2.17854,2.17854,2.17495,2.17577,97000000.0
2009-03-03 03:05:00,2.17596,2.17608,2.17513,2.17591,44000000.0
2009-03-03 03:10:00,2.17602,2.17611,2.17557,2.17604,56000000.0
2009-03-03 03:15:00,2.17919,2.17919,2.17645,2.17693,47000000.0
2009-03-03 03:20:00,2.17663,2.17665,2.17527,2.17563,45000000.0
2009-03-03 03:25:00,2.17613,2.17679,2.17569,2.17621,33000000.0
2009-03-03 03:30:00,2.17936,2.17936,2.17519,2.17552,40000000.0
2009-03-03 03:35:00,2.17607,2.17668,2.17519,2.17545,50000000.0
2009-03-03 03:40:00,2.17546,2.17626,2.17519,2.17626,40000000.0
2009-03-03 03:45:00,2.18019,2.18019,2.17698,2.17757,42000000.0
2009-03-03 03:50:00,2.1778,2.1778,2.17607,2.17653,40000000.0
2009-03-03 03:55:00,2.1764,2.17705,2.17632,2.17674,43000000.0
2009-03-03 04:00:00,2.17931,2.17931,2.17684,2.17782,45000000.0
2009-03-03 04:05:00,2.17758,2.17832,2.1773,2.17731,50000000.0
2009-03-03 04:10:00,2.17711,2.17855,2.17675,2.17763,40000000.0
2009-03-03 04:15:00,2.17989,2.17989,2.17665,2.17669,37000000.0
2009-03-03 04:20:00,2.1775,2.17775,2.17679,2.17734,37000000.0
2009-03-03 04:25:00,2.17731,2.17786,2.17311,2.17475,43000000.0
2009-03-03 04:30:00,2.17659,2.17659,2.17375,2.17565,43000000.0
2009-03-03 04:35:00,2.1762,2.17825,2.1762,2.17764,40000000.0
2009-03-03 04:40:00,2.17775,2.17777,2.17628,2.17734,42000000.0
2009-03-03 04:45:00,2.18134,2.18134,2.17644,2.17662,42000000.0
2009-03-03 04:50:00,2.17638,2.17746,2.17632,2.17736,43000000.0
2009-03-03 04:55:00,2.17744,2.17861,2.17665,2.17803,44000000.0
2009-03-03 05:00:00,2.18053,2.18053,2.17611,2.17617,53000000.0
2009-03-03 05:05:00,2.17614,2.17631,2.17579,2.17587,47000000.0
2009-03-03 05:10:00,2.17726,2.17783,2.17712,2.17746,47000000.0
2009-03-03 05:15:00,2.17958,2.17958,2.177,2.1777,48000000.0
2009-03-03 05:20:00,2.17777,2.17821,2.17745,2.17784,53000000.0
2009-03-03 05:25:00,2.17757,2.1785,2.17714,2.17841,42000000.0
2009-03-03 05:30:00,2.18222,2.18222,2.17893,2.18064,42000000.0
2009-03-03 05:35:00,2.18017,2.18092,2.17974,2.1808,42000000.0
2009-03-03 05:40:00,2.18109,2.18238,2.1804,2.18225,40000000.0
2009-03-03 05:45:00,2.18538,2.18538,2.18036,2.18041,40000000.0
2009-03-03 05:50:00,2.18081,2.1845,2.18031,2.18431,40000000.0
2009-03-03 05:55:00,2.18503,2.1857,2.1826,2.1826,44000000.0
2009-03-03 06:00:00,2.18461,2.18461,2.17798,2.17834,40000000.0
2009-03-03 06:05:00,2.17834,2.18141,2.1778,2.18141,39000000.0
2009-03-03 06:10:00,2.18138,2.18138,2.17971,2.18012,43000000.0
2009-03-03 06:15:00,2.18374,2.18374,2.17944,2.17944,45000000.0
2009-03-03 06:20:00,2.17987,2.18194,2.1792,2.18191,48000000.0
2009-03-03 06:25:00,2.18136,2.18154,2.18033,2.18041,46000000.0
2009-03-03 06:30:00,2.1831,2.1831,2.17975,2.18003,52000000.0
2009-03-03 06:35:00,2.1802,2.18073,2.17954,2.1804,47000000.0
2009-03-03 06:40:00,2.18042,2.18165,2.17999,2.18059,49000000.0
2009-03-03 06:45:00,2.18316,2.18316,2.1789,2.18054,46000000.0
2009-03-03 06:50:00,2.18044,2.181,2.18041,2.18084,42000000.0
2009-03-03 06:55:00,2.18068,2.18163,2.18062,2.18062,47000000.0
2009-03-03 07:00:00,2.18467,2.18467,2.17995,2.18049,42000000.0
2009-03-03 07:05:00,2.18019,2.18098,2.18018,2.18098,46000000.0
2009-03-03 07:10:00,2.18093,2.18214,2.17977,2.18021,43000000.0
2009-03-03 07:15:00,2.1826,2.1826,2.17972,2.18136,40000000.0
2009-03-03 07:20:00,2.18127,2.1816,2.18093,2.1816,40000000.0
2009-03-03 07:25:00,2.18167,2.1822,2.18126,2.18138,42000000.0
2009-03-03 07:30:00,2.18515,2.18515,2.17622,2.17683,45000000.0
2009-03-03 07:35:00,2.17612,2.18027,2.17608,2.17986,45000000.0
2009-03-03 07:40:00,2.18022,2.18022,2.17854,2.17899,44000000.0
2009-03-03 07:45:00,2.18102,2.18102,2.17867,2.17956,39000000.0
2009-03-03 07:50:00,2.1791,2.17979,2.17583,2.17583,42000000.0
2009-03-03 07:55:00,2.17503,2.17688,2.17426,2.17584,40000000.0
2009-03-03 08:00:00,2.17784,2.17784,2.17385,2.17385,41000000.0
2009-03-03 08:05:00,2.17409,2.17618,2.1724,2.17436,40000000.0
2009-03-03 08:10:00,2.17294,2.17452,2.17123,2.17452,46000000.0
2009-03-03 08:15:00,2.17687,2.17729,2.17486,2.17675,47000000.0
2009-03-03 08:20:00,2.17631,2.17669,2.17543,2.17543,46000000.0
2009-03-03 08:25:00,2.17507,2.17558,2.17264,2.17349,44000000.0
2009-03-03 08:30:00,2.17522,2.17522,2.1715,2.17185,45000000.0
2009-03-03 08:35:00,2.1727,2.17304,2.17013,2.17013,50000000.0
2009-03-03 08:40:00,2.17056,2.1727,2.169,2.17155,47000000.0
2009-03-03 08:45:00,2.17153,2.17153,2.16961,2.17051,47000000.0
2009-03-03 08:50:00,2.17025,2.17167,2.17018,2.17148,46000000.0
2009-03-03 08:55:00,2.17084,2.17188,2.17013,2.17033,47000000.0
2009-03-03 09:00:00,2.1723,2.1723,2.16893,2.17137,41000000.0
2009-03-03 09:05:00,2.17116,2.17342,2.16899,2.17088,45000000.0
2009-03-03 09:10:00,2.17094,2.17174,2.17006,2.17067,43000000.0
2009-03-03 09:15:00,2.17311,2.17455,2.17033,2.17351,45000000.0
2009-03-03 09:20:00,2.17368,2.17391,2.17278,2.17278,42000000.0
2009-03-03 09:25:00,2.17382,2.1759,2.17188,2.17188,44000000.0
2009-03-03 09:30:00,2.17409,2.17606,2.17142,2.17572,47000000.0
2009-03-03 09:35:00,2.17452,2.17639,2.17153,2.17153,44000000.0
2009-03-03 09:40:00,2.1753,2.1753,2.16878,2.16949,42000000.0
2009-03-03 09:45:00,2.17207,2.17395,2.16943,2.17374,43000000.0
2009-03-03 09:50:00,2.17032,2.17351,2.16756,2.16756,42000000.0
2009-03-03 09:55:00,2.17038,2.17198,2.16726,2.16997,42000000.0
2009-03-03 10:00:00,2.16859,2.1721,2.16763,2.16779,43000000.0
2009-03-03 10:05:00,2.17011,2.17135,2.16756,2.16829,45000000.0
2009-03-03 10:10:00,2.1707,2.17353,2.16898,2.16978,54000000.0
2009-03-03 10:15:00,2.17126,2.17385,2.17009,2.17342,38000000.0
2009-03-03 10:20:00,2.17299,2.17428,2.17246,2.17362,43000000.0
2009-03-03 10:25:00,2.17325,2.17629,2.17292,2.17522,36000000.0
2009-03-03 10:30:00,2.17558,2.17583,2.17375,2.17502,45000000.0
2009-03-03 10:35:00,2.17492,2.17492,2.17242,2.17242,45000000.0
2009-03-03 10:40:00,2.17225,2.17267,2.17087,2.17162,42000000.0
2009-03-03 10:45:00,2.17079,2.17189,2.17018,2.17087,49000000.0
2009-03-03 10:50:00,2.17127,2.17207,2.17012,2.17079,43000000.0
2009-03-03 10:55:00,2.17033,2.17249,2.16975,2.17084,42000000.0
2009-03-03 11:00:00,2.17,2.17172,2.16902,2.1702,41000000.0
2009-03-03 11:05:00,2.17004,2.17171,2.16971,2.1707,46000000.0
2009-03-03 11:10:00,2.17062,2.17136,2.16923,2.1701,41000000.0
2009-03-03 11:15:00,2.16851,2.16977,2.16783,2.16949,45000000.0
2009-03-03 11:20:00,2.16891,2.17258,2.16891,2.17233,37000000.0
2009-03-03 11:25:00,2.17337,2.17337,2.16951,2.17135,45000000.0
2009-03-03 11:30:00,2.16902,2.17205,2.16902,2.17141,38000000.0
2009-03-03 11:35:00,2.17137,2.17259,2.17079,2.17183,51000000.0
2009-03-03 11:40:00,2.17257,2.17454,2.17202,2.17331,45000000.0
2009-03-03 11:45:00,2.17449,2.17605,2.17358,2.17413,48000000.0
2009-03-03 11:50:00,2.17342,2.17555,2.17272,2.1744,48000000.0
2009-03-03 11:55:00,2.1739,2.17533,2.17291,2.17533,35000000.0
2009-03-03 12:00:00,2.17471,2.17588,2.17259,2.17503,40000000.0
2009-03-03 12:05:00,2.17554,2.17623,2.1742,2.17509,48000000.0
2009-03-03 12:10:00,2.17502,2.17703,2.1748,2.17622,40000000.0
2009-03-03 12:15:00,2.17649,2.1771,2.17521,2.17704,46000000.0
2009-03-03 12:20:00,2.17703,2.17808,2.17585,2.17727,47000000.0
2009-03-03 12:25:00,2.17643,2.18011,2.17643,2.17874,46000000.0
2009-03-03 12:30:00,2.17727,2.17824,2.17608,2.17693,49000000.0
2009-03-03 12:35:00,2.17677,2.17741,2.17572,2.17592,41000000.0
2009-03-03 12:40:00,2.17772,2.17812,2.17683,2.1774,42000000.0
2009-03-03 12:45:00,2.1767,2.1776,2.17486,2.17574,47000000.0
2009-03-03 12:50:00,2.17461,2.17642,2.17437,2.17478,46000000.0
2009-03-03 12:55:00,2.17472,2.17666,2.17472,2.17556,44000000.0
2009-03-03 13:00:00,2.17489,2.17703,2.17487,2.17548,42000000.0
2009-03-03 13:05:00,2.17501,2.17572,2.17383,2.17394,42000000.0
2009-03-03 13:10:00,2.17405,2.1756,2.17405,2.17486,50000000.0
2009-03-03 13:15:00,2.17408,2.17523,2.17304,2.17309,45000000.0
2009-03-03 13:20:00,2.17378,2.17387,2.17183,2.1734,45000000.0
2009-03-03 13:25:00,2.17347,2.17431,2.1718,2.17375,46000000.0
2009-03-03 13:30:00,2.17305,2.17597,2.17249,2.17403,38000000.0
2009-03-03 13:35:00,2.17585,2.176,2.1728,2.17329,43000000.0
2009-03-03 13:40:00,2.17282,2.17399,2.17114,2.17114,44000000.0
2009-03-03 13:45:00,2.17166,2.17312,2.17119,2.1731,51000000.0
2009-03-03 13:50:00,2.17334,2.17341,2.1714,2.17281,47000000.0
2009-03-03 13:55:00,2.173,2.17317,2.17048,2.17135,42000000.0
2009-03-03 14:00:00,2.17122,2.17218,2.17017,2.17146,46000000.0
2009-03-03 14:05:00,2.17214,2.17253,2.17037,2.17189,45000000.0
2009-03-03 14:10:00,2.1709,2.17736,2.17081,2.17736,46000000.0
2009-03-03 14:15:00,2.17701,2.17895,2.17527,2.17847,45000000.0
2009-03-03 14:20:00,2.17773,2.18064,2.17761,2.1797,42000000.0
2009-03-03 14:25:00,2.17839,2.17909,2.17751,2.1776,43000000.0
2009-03-03 14:30:00,2.17871,2.17951,2.17715,2.17782,43000000.0
2009-03-03 14:35:00,2.17794,2.18032,2.17711,2.18032,42000000.0
2009-03-03 14:40:00,2.17846,2.17915,2.17736,2.17862,47000000.0
2009-03-03 14:45:00,2.17725,2.17865,2.17694,2.17774,47000000.0
2009-03-03 14:50:00,2.17699,2.17824,2.17625,2.17824,46000000.0
2009-03-03 14:55:00,2.1772,2.17786,2.17587,2.17706,43000000.0
2009-03-03 15:00:00,2.17762,2.17877,2.17659,2.17726,42000000.0
2009-03-03 15:05:00,2.17779,2.1782,2.1761,2.17738,44000000.0
2009-03-03 15:10:00,2.17734,2.17884,2.17668,2.17884,47000000.0
2009-03-03 15:15:00,2.17923,2.17923,2.17524,2.17599,46000000.0
2009-03-03 15:20:00,2.17474,2.17591,2.17414,2.17558,45000000.0
2009-03-03 15:25:00,2.17519,2.17693,2.17424,2.17615,46000000.0
2009-03-03 15:30:00,2.17649,2.17804,2.17551,2.1762,51000000.0
2009-03-03 15:35:00,2.17588,2.17632,2.17388,2.17575,42000000.0
2009-03-03 15:40:00,2.17526,2.17679,2.17457,2.17679,47000000.0
2009-03-03 15:45:00,2.17662,2.17741,2.17528,2.1766,40000000.0
2009-03-03 15:50:00,2.17679,2.17947,2.17669,2.17905,38000000.0
2009-03-03 15:55:00,2.17855,2.17924,2.17742,2.17767,40000000.0
2009-03-03 16:00:00,2.17868,2.17868,2.17527,2.17587,46000000.0
2009-03-03 16:05:00,2.17765,2.17862,2.17626,2.17669,46000000.0
2009-03-03 16:10:00,2.17742,2.17853,2.176,2.17689,43000000.0
2009-03-03 16:15:00,2.17671,2.17707,2.1733,2.17507,50000000.0
2009-03-03 16:20:00,2.17518,2.17551,2.17368,2.17497,45000000.0
2009-03-03 16:25:00,2.1759,2.17701,2.17469,2.17646,42000000.0
2009-03-03 16:30:00,2.1775,2.17785,2.17459,2.17482,45000000.0
2009-03-03 16:35:00,2.17581,2.17766,2.17417,2.17474,47000000.0
2009-03-03 16:40:00,2.17388,2.17544,2.17338,2.17436,41000000.0
2009-03-03 16:45:00,2.17476,2.1766,2.17273,2.17525,46000000.0
2009-03-03 16:50:00,2.17511,2.17537,2.17301,2.17421,43000000.0
2009-03-03 16:55:00,2.17462,2.17605,2.17363,2.17408,43000000.0
2009-03-03 17:00:00,2.17464,2.17598,2.17215,2.1744,41000000.0
2009-03-03 17:05:00,2.17547,2.17547,2.1724,2.17335,39000000.0
2009-03-03 17:10:00,2.17332,2.17525,2.173,2.1751,40000000.0
2009-03-03 17:15:00,2.17449,2.17929,2.17392,2.17624,41000000.0
2009-03-03 17:20:00,2.17616,2.17759,2.17459,2.17556,50000000.0
2009-03-03 17:25:00,2.17586,2.17596,2.17293,2.17375,51000000.0
2009-03-03 17:30:00,2.1753,2.1757,2.17358,2.17471,45000000.0
2009-03-03 17:35:00,2.17369,2.17452,2.1699,2.17043,39000000.0
2009-03-03 17:40:00,2.17153,2.17153,2.16889,2.16889,47000000.0
2009-03-03 17:45:00,2.16884,2.17033,2.16808,2.17024,41000000.0
2009-03-03 17:50:00,2.17064,2.17225,2.16827,2.17206,48000000.0
2009-03-03 17:55:00,2.17176,2.17176,2.16954,2.17111,48000000.0
2009-03-03 18:00:00,2.16965,2.17135,2.16907,2.17105,39000000.0
2009-03-03 18:05:00,2.17113,2.17342,2.16905,2.17141,40000000.0
2009-03-03 18:10:00,2.17223,2.17392,2.16849,2.17382,50000000.0
2009-03-03 18:15:00,2.17427,2.17728,2.17235,2.17659,46000000.0
2009-03-03 18:20:00,2.17731,2.17844,2.17445,2.17728,40000000.0
2009-03-03 18:25:00,2.17657,2.17787,2.17582,2.17634,41000000.0
2009-03-03 18:30:00,2.17522,2.17827,2.17474,2.17732,41000000.0
2009-03-03 18:35:00,2.17691,2.17798,2.17576,2.17645,37000000.0
2009-03-03 18:40:00,2.17835,2.18016,2.17618,2.17903,44000000.0
2009-03-03 18:45:00,2.17941,2.18091,2.17789,2.17989,40000000.0
2009-03-03 18:50:00,2.17963,2.1811,2.17766,2.1811,44000000.0
2009-03-03 18:55:00,2.18144,2.1832,2.17835,2.18271,42000000.0
2009-03-03 19:00:00,2.17991,2.18462,2.17991,2.18264,40000000.0
2009-03-03 19:05:00,2.18262,2.18466,2.18081,2.18423,46000000.0
2009-03-03 19:10:00,2.18236,2.18728,2.18219,2.18481,44000000.0
2009-03-03 19:15:00,2.18531,2.187,2.18352,2.18535,39000000.0
2009-03-03 19:20:00,2.18556,2.18581,2.18231,2.1847,36000000.0
2009-03-03 19:25:00,2.18472,2.18513,2.18024,2.18414,49000000.0
2009-03-03 19:30:00,2.18389,2.18401,2.18017,2.18289,41000000.0
2009-03-03 19:35:00,2.18362,2.18389,2.17923,2.1802,41000000.0
2009-03-03 19:40:00,2.1821,2.18346,2.17585,2.18281,41000000.0
2009-03-03 19:45:00,2.18266,2.18277,2.17734,2.18062,79000000.0
2009-03-03 19:50:00,2.17716,2.182,2.17661,2.17774,102000000.0
2009-03-03 19:55:00,2.17774,2.1814,2.17606,2.18116,72000000.0
2009-03-03 20:00:00,2.18027,2.18106,2.17479,2.17598,78000000.0
2009-03-03 20:05:00,2.17573,2.17957,2.17521,2.17538,78000000.0
2009-03-03 20:10:00,2.17577,2.18036,2.17458,2.17966,68000000.0
2009-03-03 20:15:00,2.17974,2.17974,2.17544,2.17958,78000000.0
2009-03-03 20:20:00,2.17572,2.18106,2.17401,2.17756,120000000.0
2009-03-03 20:25:00,2.17681,2.17811,2.17402,2.17744,92000000.0
2009-03-03 20:30:00,2.17702,2.17861,2.17321,2.17551,70000000.0
2009-03-03 20:35:00,2.17823,2.17823,2.17338,2.17377,81000000.0
2009-03-03 20:40:00,2.17737,2.17792,2.17311,2.17392,67000000.0
2009-03-03 20:45:00,2.1765,2.17699,2.17317,2.17693,81000000.0
2009-03-03 20:50:00,2.17338,2.17968,2.17338,2.17583,65000000.0
2009-03-03 20:55:00,2.17602,2.18,2.1752,2.17933,63000000.0
2009-03-03 21:00:00,2.17853,2.1798,2.17495,2.17971,65000000.0
2009-03-03 21:05:00,2.18002,2.18002,2.17582,2.17959,47000000.0
2009-03-03 21:10:00,2.17535,2.18057,2.17535,2.17951,47000000.0
2009-03-03 21:15:00,2.17937,2.17995,2.17452,2.17903,46000000.0
2009-03-03 21:20:00,2.17527,2.18016,2.17492,2.17663,43000000.0
2009-03-03 21:25:00,2.17753,2.18061,2.17674,2.17674,46000000.0
2009-03-03 21:30:00,2.17886,2.18118,2.17664,2.17835,43000000.0
2009-03-03 21:35:00,2.18195,2.18195,2.17755,2.1816,39000000.0
2009-03-03 21:40:00,2.18034,2.18058,2.17459,2.17722,44000000.0
2009-03-03 21:45:00,2.17722,2.17832,2.17292,2.17588,40000000.0
2009-03-03 21:50:00,2.17898,2.17898,2.17444,2.17812,44000000.0
2009-03-03 21:55:00,2.17548,2.18,2.17525,2.17897,45000000.0
2009-03-03 22:00:00,2.17757,2.17868,2.17361,2.17801,93000000.0
2009-03-03 22:05:00,2.17428,2.1786,2.1732,2.17779,88000000.0
2009-03-03 22:10:00,2.17803,2.17896,2.174,2.17896,55000000.0
2009-03-03 22:15:00,2.17485,2.1789,2.17424,2.17829,80000000.0
2009-03-03 22:20:00,2.1757,2.17902,2.17432,2.17597,57000000.0
2009-03-03 22:25:00,2.17544,2.18112,2.17513,2.18095,76000000.0
2009-03-03 22:30:00,2.18017,2.18401,2.17632,2.18061,92000000.0
2009-03-03 22:35:00,2.1812,2.18394,2.18025,2.18025,46000000.0
2009-03-03 22:40:00,2.18328,2.18328,2.17759,2.18222,38000000.0
2009-03-03 22:45:00,2.17925,2.18417,2.17893,2.18335,40000000.0
2009-03-03 22:50:00,2.18331,2.18396,2.18024,2.18086,57000000.0
2009-03-03 22:55:00,2.18518,2.18518,2.17845,2.1801,42000000.0
2009-03-03 23:00:00,2.18249,2.18411,2.17881,2.18279,43000000.0
2009-03-03 23:05:00,2.18295,2.18297,2.17887,2.18276,40000000.0
2009-03-03 23:10:00,2.18356,2.18376,2.17954,2.18324,46000000.0
2009-03-03 23:15:00,2.18276,2.18328,2.17901,2.18236,42000000.0
2009-03-03 23:20:00,2.17927,2.18336,2.17927,2.18336,50000000.0
2009-03-03 23:25:00,2.17909,2.18296,2.17868,2.18252,39000000.0
2009-03-03 23:30:00,2.18187,2.18263,2.17853,2.18241,48000000.0
2009-03-03 23:35:00,2.17838,2.1826,2.17786,2.17842,42000000.0
2009-03-03 23:40:00,2.18175,2.18353,2.17745,2.18349,38000000.0
2009-03-03 23:45:00,2.18325,2.18325,2.17685,2.17879,37000000.0
2009-03-03 23:50:00,2.18301,2.18399,2.17797,2.18395,42000000.0
2009-03-03 23:55:00,2.17921,2.18388,2.17704,2.17704,42000000.0
2009-03-04 00:00:00,2.17817,2.18171,2.176,2.176,32000000.0
2009-03-04 00:05:00,2.17963,2.18122,2.17512,2.18018,40000000.0
2009-03-04 00:10:00,2.17539,2.1812,2.17426,2.1796,42000000.0
2009-03-04 00:15:00,2.17755,2.18092,2.17489,2.17595,44000000.0
2009-03-04 00:20:00,2.17578,2.18057,2.17556,2.18049,26000000.0
2009-03-04 00:25:00,2.17504,2.18017,2.17438,2.17515,36000000.0
2009-03-04 00:30:00,2.17873,2.1801,2.17476,2.17825,39000000.0
2009-03-04 00:35:00,2.17385,2.17956,2.17385,2.17914,26000000.0
2009-03-04 00:40:00,2.17422,2.17798,2.17322,2.17627,49000000.0
2009-03-04 00:45:00,2.17469,2.17837,2.17307,2.17818,55000000.0
2009-03-04 00:50:00,2.175,2.17764,2.17376,2.17764,19000000.0
2009-03-04 00:55:00,2.17473,2.17832,2.17222,2.17735,36000000.0
2009-03-04 01:00:00,2.17617,2.17837,2.17292,2.17825,43000000.0
2009-03-04 01:05:00,2.17403,2.17869,2.17339,2.17732,46000000.0
2009-03-04 01:10:00,2.17691,2.17838,2.17196,2.17512,41000000.0
2009-03-04 01:15:00,2.17501,2.17659,2.17095,2.17209,47000000.0
2009-03-04 01:20:00,2.17122,2.17685,2.17122,2.17215,45000000.0
2009-03-04 01:25:00,2.17257,2.17402,2.17205,2.17278,45000000.0
2009-03-04 01:30:00,2.17575,2.17575,2.17232,2.17325,50000000.0
2009-03-04 01:35:00,2.17269,2.17385,2.17249,2.17379,45000000.0
2009-03-04 01:40:00,2.17296,2.17375,2.17234,2.17345,42000000.0
2009-03-04 01:45:00,2.17625,2.17625,2.17056,2.17179,42000000.0
2009-03-04 01:50:00,2.17139,2.17244,2.17056,2.17129,44000000.0
2009-03-04 01:55:00,2.17169,2.17322,2.17045,2.17073,37000000.0
2009-03-04 02:00:00,2.17086,2.17191,2.17075,2.17187,40000000.0
2009-03-04 02:05:00,2.17201,2.17351,2.17121,2.1734,43000000.0
2009-03-04 02:10:00,2.17345,2.17429,2.17293,2.17376,45000000.0
2009-03-04 02:15:00,2.17624,2.17624,2.17287,2.17317,43000000.0
2009-03-04 02:20:00,2.17373,2.17383,2.17197,2.17217,48000000.0
2009-03-04 02:25:00,2.1721,2.1722,2.17053,2.17182,79000000.0
2009-03-04 02:30:00,2.17443,2.17443,2.1676,2.1676,62000000.0
2009-03-04 02:35:00,2.16683,2.16821,2.16668,2.16668,45000000.0
2009-03-04 02:40:00,2.16653,2.16653,2.16148,2.1621,41000000.0
2009-03-04 02:45:00,2.16366,2.16484,2.15918,2.16248,36000000.0
2009-03-04 02:50:00,2.16207,2.1645,2.16011,2.16203,46000000.0
2009-03-04 02:55:00,2.16178,2.16328,2.16072,2.16072,61000000.0
2009-03-04 03:00:00,2.16089,2.16451,2.16089,2.16338,97000000.0
2009-03-04 03:05:00,2.16379,2.16468,2.16278,2.16388,44000000.0
2009-03-04 03:10:00,2.16402,2.16475,2.16341,2.16341,56000000.0
2009-03-04 03:15:00,2.16659,2.16659,2.16323,2.16628,47000000.0
2009-03-04 03:20:00,2.16607,2.16687,2.1649,2.1649,45000000.0
2009-03-04 03:25:00,2.16555,2.16617,2.1643,2.16488,36000000.0
2009-03-04 03:30:00,2.16828,2.16828,2.1653,2.16623,38000000.0
2009-03-04 03:35:00,2.16663,2.16725,2.16565,2.16608,48000000.0
2009-03-04 03:40:00,2.16613,2.16687,2.16582,2.16591,34000000.0
2009-03-04 03:45:00,2.16695,2.168,2.16325,2.1647,42000000.0
2009-03-04 03:50:00,2.16496,2.16585,2.16465,2.16546,40000000.0
2009-03-04 03:55:00,2.16547,2.16863,2.16547,2.16766,48000000.0
2009-03-04 04:00:00,2.17001,2.17001,2.16711,2.16774,45000000.0
2009-03-04 04:05:00,2.16764,2.16975,2.16762,2.16899,50000000.0
2009-03-04 04:10:00,2.1691,2.16956,2.1664,2.1664,47000000.0
2009-03-04 04:15:00,2.16904,2.16904,2.16561,2.16807,41000000.0
2009-03-04 04:20:00,2.16846,2.16876,2.16761,2.16859,37000000.0
2009-03-04 04:25:00,2.16837,2.16837,2.16755,2.1682,43000000.0
2009-03-04 04:30:00,2.17158,2.17158,2.16695,2.16725,43000000.0
2009-03-04 04:35:00,2.16723,2.16744,2.16685,2.16736,40000000.0
2009-03-04 04:40:00,2.16735,2.16842,2.16719,2.16743,42000000.0
2009-03-04 04:45:00,2.17099,2.17099,2.16718,2.16908,36000000.0
2009-03-04 04:50:00,2.16928,2.16995,2.1691,2.16979,43000000.0
2009-03-04 04:55:00,2.16944,2.171,2.16916,2.17052,44000000.0
2009-03-04 05:00:00,2.17171,2.17301,2.16864,2.1688,53000000.0
2009-03-04 05:05:00,2.16878,2.16934,2.16863,2.16905,43000000.0
2009-03-04 05:10:00,2.16908,2.16923,2.16779,2.16808,47000000.0
2009-03-04 05:15:00,2.1722,2.1722,2.16437,2.16754,48000000.0
2009-03-04 05:20:00,2.16788,2.16845,2.16752,2.16792,53000000.0
2009-03-04 05:25:00,2.16773,2.16858,2.16758,2.16822,42000000.0
2009-03-04 05:30:00,2.17168,2.17168,2.16806,2.16839,42000000.0
2009-03-04 05:35:00,2.16855,2.16984,2.16817,2.16984,42000000.0
2009-03-04 05:40:00,2.16999,2.17161,2.16976,2.17137,40000000.0
2009-03-04 05:45:00,2.17433,2.17433,2.17015,2.17072,40000000.0
2009-03-04 05:50:00,2.17057,2.17064,2.16868,2.1693,40000000.0
2009-03-04 05:55:00,2.16918,2.16954,2.16875,2.16954,44000000.0
2009-03-04 06:00:00,2.17032,2.17294,2.16929,2.16945,40000000.0
2009-03-04 06:05:00,2.16956,2.16968,2.16866,2.16922,39000000.0
2009-03-04 06:10:00,2.1695,2.16957,2.16903,2.16929,43000000.0
2009-03-04 06:15:00,2.17266,2.17266,2.16603,2.16603,45000000.0
2009-03-04 06:20:00,2.1663,2.16691,2.16567,2.16603,48000000.0
2009-03-04 06:25:00,2.16618,2.1664,2.16551,2.16614,46000000.0
2009-03-04 06:30:00,2.16957,2.16957,2.16511,2.16548,52000000.0
2009-03-04 06:35:00,2.16542,2.16611,2.16496,2.16583,47000000.0
2009-03-04 06:40:00,2.16586,2.16624,2.16547,2.1661,49000000.0
2009-03-04 06:45:00,2.16973,2.16973,2.16555,2.16578,37000000.0
2009-03-04 06:50:00,2.16521,2.16521,2.16325,2.16329,42000000.0
2009-03-04 06:55:00,2.16337,2.16394,2.1632,2.1632,47000000.0
2009-03-04 07:00:00,2.16585,2.16831,2.1629,2.16831,42000000.0
2009-03-04 07:05:00,2.16902,2.1694,2.1677,2.1694,46000000.0
2009-03-04 07:10:00,2.16981,2.1702,2.1689,2.16909,43000000.0
2009-03-04 07:15:00,2.17286,2.17286,2.1693,2.17037,33000000.0
2009-03-04 07:20:00,2.17036,2.17036,2.16958,2.16982,33000000.0
2009-03-04 07:25:00,2.16984,2.17003,2.16865,2.16865,42000000.0
2009-03-04 07:30:00,2.17166,2.17166,2.16758,2.1686,45000000.0
2009-03-04 07:35:00,2.16825,2.17007,2.16825,2.16981,45000000.0
2009-03-04 07:40:00,2.16994,2.17026,2.16843,2.16843,44000000.0
2009-03-04 07:45:00,2.17082,2.17082,2.16772,2.16784,39000000.0
2009-03-04 07:50:00,2.16768,2.16816,2.1669,2.16709,42000000.0
2009-03-04 07:55:00,2.16688,2.16835,2.16404,2.16835,40000000.0
2009-03-04 08:00:00,2.17213,2.17213,2.16682,2.16985,41000000.0
2009-03-04 08:05:00,2.16992,2.17313,2.16992,2.17313,38000000.0
2009-03-04 08:10:00,2.1728,2.17304,2.16567,2.16567,46000000.0
2009-03-04 08:15:00,2.16771,2.16975,2.16514,2.16783,47000000.0
2009-03-04 08:20:00,2.16808,2.17072,2.16782,2.16782,46000000.0
2009-03-04 08:25:00,2.16831,2.17065,2.16633,2.1686,44000000.0
2009-03-04 08:30:00,2.16988,2.17162,2.1679,2.17161,45000000.0
2009-03-04 08:35:00,2.17116,2.17116,2.16736,2.16736,50000000.0
2009-03-04 08:40:00,2.16829,2.17034,2.16681,2.17013,47000000.0
2009-03-04 08:45:00,2.17075,2.17075,2.16513,2.16544,47000000.0
2009-03-04 08:50:00,2.16723,2.16762,2.16384,2.16734,46000000.0
2009-03-04 08:55:00,2.1638,2.1674,2.1638,2.16626,47000000.0
2009-03-04 09:00:00,2.16682,2.16828,2.16483,2.16689,41000000.0
2009-03-04 09:05:00,2.16838,2.16917,2.16485,2.16485,45000000.0
2009-03-04 09:10:00,2.16498,2.16866,2.16374,2.1686,43000000.0
2009-03-04 09:15:00,2.1669,2.17026,2.1645,2.17026,45000000.0
2009-03-04 09:20:00,2.16742,2.17091,2.16583,2.16724,42000000.0
2009-03-04 09:25:00,2.1674,2.17108,2.1662,2.1662,44000000.0
2009-03-04 09:30:00,2.16935,2.16935,2.1635,2.16563,47000000.0
2009-03-04 09:35:00,2.16834,2.17073,2.16566,2.16676,44000000.0
2009-03-04 09:40:00,2.16953,2.17067,2.1661,2.17005,42000000.0
2009-03-04 09:45:00,2.16834,2.17026,2.16591,2.16981,43000000.0
2009-03-04 09:50:00,2.16698,2.1716,2.16631,2.16806,42000000.0
2009-03-04 09:55:00,2.16812,2.16964,2.16509,2.16876,42000000.0
2009-03-04 10:00:00,2.16654,2.16852,2.16398,2.16684,43000000.0
2009-03-04 10:05:00,2.16345,2.16778,2.16189,2.16571,45000000.0
2009-03-04 10:10:00,2.16312,2.16592,2.16138,2.16514,54000000.0
2009-03-04 10:15:00,2.16308,2.16495,2.15907,2.16257,38000000.0
2009-03-04 10:20:00,2.15819,2.16304,2.15778,2.16234,43000000.0
2009-03-04 10:25:00,2.16115,2.16284,2.15702,2.15918,36000000.0
2009-03-04 10:30:00,2.15813,2.16469,2.15766,2.16406,45000000.0
2009-03-04 10:35:00,2.16379,2.16567,2.16349,2.16515,45000000.0
2009-03-04 10:40:00,2.16475,2.16684,2.16424,2.16684,42000000.0
2009-03-04 10:45:00,2.16596,2.16671,2.1642,2.16525,49000000.0
2009-03-04 10:50:00,2.16633,2.16802,2.16477,2.16787,43000000.0
2009-03-04 10:55:00,2.16745,2.17169,2.16674,2.16919,42000000.0
2009-03-04 11:00:00,2.17021,2.17124,2.16815,2.17039,41000000.0
2009-03-04 11:05:00,2.1705,2.17628,2.1705,2.17614,46000000.0
2009-03-04 11:10:00,2.17549,2.17752,2.17212,2.17302,41000000.0
2009-03-04 11:15:00,2.17226,2.17516,2.17096,2.17379,45000000.0
2009-03-04 11:20:00,2.17325,2.17325,2.17096,2.17252,37000000.0
2009-03-04 11:25:00,2.17134,2.17312,2.17075,2.17206,45000000.0
2009-03-04 11:30:00,2.17124,2.17178,2.16991,2.17104,38000000.0
2009-03-04 11:35:00,2.17122,2.17122,2.1674,2.16764,51000000.0
2009-03-04 11:40:00,2.16857,2.16988,2.16691,2.1683,45000000.0
2009-03-04 11:45:00,2.1684,2.16869,2.16698,2.16753,48000000.0
2009-03-04 11:50:00,2.16854,2.16863,2.16684,2.16842,48000000.0
2009-03-04 11:55:00,2.16879,2.1708,2.16824,2.16959,35000000.0
2009-03-04 12:00:00,2.16948,2.17223,2.16906,2.17134,40000000.0
2009-03-04 12:05:00,2.17151,2.17176,2.16797,2.16902,48000000.0
2009-03-04 12:10:00,2.16869,2.17018,2.16629,2.16802,40000000.0
2009-03-04 12:15:00,2.16758,2.16956,2.16741,2.1694,46000000.0
2009-03-04 12:20:00,2.16878,2.16989,2.16622,2.16763,47000000.0
2009-03-04 12:25:00,2.16752,2.16818,2.16642,2.1674,46000000.0
2009-03-04 12:30:00,2.16726,2.16897,2.16662,2.16797,49000000.0
2009-03-04 12:35:00,2.16754,2.16815,2.16587,2.16587,41000000.0
2009-03-04 12:40:00,2.16557,2.16781,2.16534,2.16695,42000000.0
2009-03-04 12:45:00,2.16721,2.16912,2.16682,2.16879,47000000.0
2009-03-04 12:50:00,2.16835,2.16874,2.16465,2.16645,46000000.0
2009-03-04 12:55:00,2.16531,2.16598,2.16399,2.16572,44000000.0
2009-03-04 13:00:00,2.16442,2.1681,2.16432,2.16798,42000000.0
2009-03-04 13:05:00,2.16828,2.16965,2.16745,2.16965,42000000.0
2009-03-04 13:10:00,2.16866,2.16998,2.16794,2.16995,50000000.0
2009-03-04 13:15:00,2.1692,2.1697,2.16721,2.16753,45000000.0
2009-03-04 13:20:00,2.16868,2.1691,2.16734,2.16803,45000000.0
2009-03-04 13:25:00,2.16923,2.17027,2.16812,2.16969,46000000.0
2009-03-04 13:30:00,2.16945,2.17091,2.16892,2.17001,38000000.0
2009-03-04 13:35:00,2.16921,2.17232,2.16921,2.17124,43000000.0
2009-03-04 13:40:00,2.17181,2.17195,2.16975,2.17047,44000000.0
2009-03-04 13:45:00,2.17073,2.17174,2.16916,2.16916,51000000.0
2009-03-04 13:50:00,2.16939,2.17064,2.16835,2.16908,47000000.0
2009-03-04 13:55:00,2.16834,2.16957,2.16788,2.16893,42000000.0
2009-03-04 14:00:00,2.16853,2.17289,2.16824,2.17278,46000000.0
2009-03-04 14:05:00,2.17322,2.17376,2.17051,2.17086,45000000.0
2009-03-04 14:10:00,2.17204,2.17263,2.17033,2.17102,46000000.0
2009-03-04 14:15:00,2.17012,2.17143,2.16895,2.17027,45000000.0
2009-03-04 14:20:00,2.17034,2.1706,2.16784,2.1688,42000000.0
2009-03-04 14:25:00,2.16805,2.17005,2.16713,2.16887,43000000.0
2009-03-04 14:30:00,2.16817,2.16904,2.16745,2.16756,43000000.0
2009-03-04 14:35:00,2.16718,2.17008,2.16714,2.16936,42000000.0
2009-03-04 14:40:00,2.16968,2.16987,2.16822,2.16822,47000000.0
2009-03-04 14:45:00,2.16824,2.16992,2.1682,2.1682,47000000.0
2009-03-04 14:50:00,2.16936,2.17085,2.16798,2.17085,46000000.0
2009-03-04 14:55:00,2.1708,2.17139,2.16895,2.17139,43000000.0
2009-03-04 15:00:00,2.1706,2.17096,2.16808,2.16854,42000000.0
2009-03-04 15:05:00,2.16739,2.16991,2.1666,2.1666,44000000.0
2009-03-04 15:10:00,2.16613,2.17009,2.166,2.16923,47000000.0
2009-03-04 15:15:00,2.16876,2.1707,2.16781,2.16981,46000000.0
2009-03-04 15:20:00,2.16919,2.16968,2.16765,2.16923,45000000.0
2009-03-04 15:25:00,2.16813,2.17135,2.16788,2.17112,46000000.0
2009-03-04 15:30:00,2.17059,2.17113,2.16794,2.16833,51000000.0
2009-03-04 15:35:00,2.16855,2.16954,2.16641,2.16779,42000000.0
2009-03-04 15:40:00,2.16734,2.16953,2.1658,2.16901,47000000.0
2009-03-04 15:45:00,2.16769,2.16923,2.16659,2.16708,40000000.0
2009-03-04 15:50:00,2.16715,2.16766,2.16518,2.16519,38000000.0
2009-03-04 15:55:00,2.16572,2.16894,2.1651,2.16824,40000000.0
2009-03-04 16:00:00,2.16649,2.16815,2.16623,2.16767,46000000.0
2009-03-04 16:05:00,2.16695,2.16932,2.16673,2.16928,46000000.0
2009-03-04 16:10:00,2.16967,2.16967,2.16743,2.168,43000000.0
2009-03-04 16:15:00,2.16738,2.16953,2.16689,2.16802,50000000.0
2009-03-04 16:20:00,2.16743,2.16901,2.16678,2.16802,45000000.0
2009-03-04 16:25:00,2.16777,2.16797,2.16584,2.16606,42000000.0
2009-03-04 16:30:00,2.16648,2.16872,2.16612,2.16751,45000000.0
2009-03-04 16:35:00,2.16896,2.17029,2.16685,2.16741,47000000.0
2009-03-04 16:40:00,2.16753,2.16917,2.1672,2.16912,41000000.0
2009-03-04 16:45:00,2.16811,2.17188,2.16793,2.17003,46000000.0
2009-03-04 16:50:00,2.16971,2.17179,2.16959,2.17094,43000000.0
2009-03-04 16:55:00,2.17017,2.17073,2.1685,2.16932,43000000.0
2009-03-04 17:00:00,2.16848,2.17077,2.16594,2.16757,41000000.0
2009-03-04 17:05:00,2.16727,2.16949,2.16708,2.16746,39000000.0
2009-03-04 17:10:00,2.1682,2.17006,2.16674,2.16786,40000000.0
2009-03-04 17:15:00,2.16684,2.16903,2.16606,2.16859,41000000.0
2009-03-04 17:20:00,2.16711,2.16897,2.16647,2.16764,50000000.0
2009-03-04 17:25:00,2.16841,2.16889,2.16583,2.16695,51000000.0
2009-03-04 17:30:00,2.16669,2.16814,2.1653,2.16789,45000000.0
2009-03-04 17:35:00,2.16654,2.16845,2.16623,2.16623,39000000.0
2009-03-04 17:40:00,2.16646,2.16854,2.16582,2.16673,47000000.0
2009-03-04 17:45:00,2.16745,2.16862,2.16682,2.16743,41000000.0
2009-03-04 17:50:00,2.16798,2.16917,2.16622,2.16736,48000000.0
2009-03-04 17:55:00,2.16756,2.16782,2.16585,2.16718,48000000.0
2009-03-04 18:00:00,2.16621,2.16901,2.16574,2.16574,39000000.0
2009-03-04 18:05:00,2.16548,2.16861,2.16546,2.167,40000000.0
2009-03-04 18:10:00,2.16758,2.16827,2.16617,2.16702,50000000.0
2009-03-04 18:15:00,2.16648,2.16726,2.16558,2.16646,46000000.0
2009-03-04 18:20:00,2.16646,2.16853,2.16457,2.16777,40000000.0
2009-03-04 18:25:00,2.168,2.17011,2.16712,2.16789,41000000.0
2009-03-04 18:30:00,2.16741,2.17317,2.16739,2.17196,41000000.0
2009-03-04 18:35:00,2.17325,2.17401,2.17199,2.17199,37000000.0
2009-03-04 18:40:00,2.17327,2.17327,2.17114,2.17182,44000000.0
2009-03-04 18:45:00,2.17107,2.1725,2.1695,2.17025,40000000.0
2009-03-04 18:50:00,2.17031,2.17031,2.16839,2.16873,44000000.0
2009-03-04 18:55:00,2.16912,2.17025,2.16827,2.16995,42000000.0
2009-03-04 19:00:00,2.16825,2.17047,2.16761,2.16865,40000000.0
2009-03-04 19:05:00,2.16726,2.16892,2.16464,2.168,46000000.0
2009-03-04 19:10:00,2.16731,2.16894,2.16447,2.16799,44000000.0
2009-03-04 19:15:00,2.16651,2.16888,2.16384,2.16664,39000000.0
2009-03-04 19:20:00,2.17031,2.17231,2.16639,2.17137,36000000.0
2009-03-04 19:25:00,2.17249,2.17366,2.16829,2.16829,48000000.0
2009-03-04 19:30:00,2.17077,2.17223,2.16795,2.17223,41000000.0
2009-03-04 19:35:00,2.16945,2.17387,2.16883,2.17375,41000000.0
2009-03-04 19:40:00,2.17119,2.17331,2.16841,2.17331,41000000.0
2009-03-04 19:45:00,2.17276,2.17295,2.16769,2.17112,79000000.0
2009-03-04 19:50:00,2.16705,2.17241,2.16697,2.17208,102000000.0
2009-03-04 19:55:00,2.16852,2.17183,2.16682,2.17045,72000000.0
2009-03-04 20:00:00,2.17044,2.17168,2.1666,2.16662,78000000.0
2009-03-04 20:05:00,2.16684,2.17138,2.16603,2.16829,78000000.0
2009-03-04 20:10:00,2.17173,2.17202,2.16695,2.17006,68000000.0
2009-03-04 20:15:00,2.17026,2.17027,2.16536,2.16883,78000000.0
2009-03-04 20:20:00,2.1662,2.17024,2.1661,2.17024,120000000.0
2009-03-04 20:25:00,2.1665,2.1715,2.1665,2.1683,96000000.0
2009-03-04 20:30:00,2.17112,2.17244,2.16797,2.17145,70000000.0
2009-03-04 20:35:00,2.16862,2.1723,2.16735,2.16747,85000000.0
2009-03-04 20:40:00,2.16731,2.17125,2.16598,2.16888,67000000.0
2009-03-04 20:45:00,2.16852,2.17072,2.16598,2.16985,81000000.0
2009-03-04 20:50:00,2.16746,2.17234,2.16746,2.16889,65000000.0
2009-03-04 20:55:00,2.16851,2.17287,2.1684,2.16871,63000000.0
2009-03-04 21:00:00,2.17172,2.1747,2.1696,2.17379,65000000.0
2009-03-04 21:05:00,2.17094,2.1753,2.16961,2.1753,47000000.0
2009-03-04 21:10:00,2.17164,2.17747,2.17164,2.17619,47000000.0
2009-03-04 21:15:00,2.1757,2.17822,2.1736,2.17603,46000000.0
2009-03-04 21:20:00,2.17232,2.17568,2.17173,2.17318,43000000.0
2009-03-04 21:25:00,2.17064,2.1734,2.16902,2.17323,46000000.0
2009-03-04 21:30:00,2.17257,2.17339,2.16822,2.17291,43000000.0
2009-03-04 21:35:00,2.17021,2.17518,2.16904,2.17456,39000000.0
2009-03-04 21:40:00,2.17074,2.17395,2.16881,2.17072,44000000.0
2009-03-04 21:45:00,2.17369,2.1752,2.16972,2.17035,40000000.0
2009-03-04 21:50:00,2.17343,2.17412,2.16883,2.17274,44000000.0
2009-03-04 21:55:00,2.16819,2.17359,2.16819,2.17032,45000000.0
2009-03-04 22:00:00,2.17222,2.17323,2.16743,2.17131,93000000.0
2009-03-04 22:05:00,2.16817,2.1721,2.16734,2.1721,88000000.0
2009-03-04 22:10:00,2.16843,2.17404,2.16843,2.16983,49000000.0
2009-03-04 22:15:00,2.17373,2.17517,2.17022,2.17089,80000000.0
2009-03-04 22:20:00,2.17548,2.17548,2.16863,2.17337,57000000.0
2009-03-04 22:25:00,2.17321,2.17321,2.16821,2.17279,76000000.0
2009-03-04 22:30:00,2.16892,2.17342,2.16831,2.16971,92000000.0
2009-03-04 22:35:00,2.17241,2.17384,2.16774,2.1722,46000000.0
2009-03-04 22:40:00,2.16945,2.17277,2.16761,2.17277,41000000.0
2009-03-04 22:45:00,2.16831,2.17327,2.16829,2.17327,38000000.0
2009-03-04 22:50:00,2.17392,2.17392,2.16807,2.17095,57000000.0
2009-03-04 22:55:00,2.17209,2.17314,2.16747,2.17222,42000000.0
2009-03-04 23:00:00,2.17061,2.17366,2.169,2.169,43000000.0
2009-03-04 23:05:00,2.16998,2.17222,2.16748,2.17205,40000000.0
2009-03-04 23:10:00,2.1726,2.17273,2.16812,2.17273,46000000.0
2009-03-04 23:15:00,2.17055,2.17276,2.16873,2.17276,42000000.0
2009-03-04 23:20:00,2.1694,2.17512,2.1685,2.17314,50000000.0
2009-03-04 23:25:00,2.16897,2.17435,2.1688,2.17435,39000000.0
2009-03-04 23:30:00,2.17443,2.1746,2.17012,2.17429,48000000.0
2009-03-04 23:35:00,2.17088,2.17602,2.17088,2.17602,42000000.0
2009-03-04 23:40:00,2.17538,2.17551,2.17062,2.17551,38000000.0
2009-03-04 23:45:00,2.1732,2.17615,2.17166,2.17615,37000000.0
2009-03-04 23:50:00,2.17274,2.17667,2.17107,2.17499,41000000.0
2009-03-04 23:55:00,2.17529,2.17634,2.17146,2.17634,42000000.0
2009-03-05 00:00:00,2.17707,2.17766,2.1733,2.17766,43000000.0
2009-03-05 00:05:00,2.17435,2.1773,2.17314,2.17698,40000000.0
2009-03-05 00:10:00,2.17368,2.1774,2.17309,2.17673,40000000.0
2009-03-05 00:15:00,2.17602,2.177,2.17261,2.17372,44000000.0
2009-03-05 00:20:00,2.17766,2.17816,2.17346,2.17752,43000000.0
2009-03-05 00:25:00,2.17393,2.17781,2.17337,2.17645,45000000.0
2009-03-05 00:30:00,2.17317,2.17716,2.17012,2.17488,39000000.0
2009-03-05 00:35:00,2.17552,2.17621,2.17128,2.17458,41000000.0
2009-03-05 00:40:00,2.17163,2.17561,2.17155,2.17524,35000000.0
2009-03-05 00:45:00,2.17402,2.17601,2.17131,2.17535,55000000.0
2009-03-05 00:50:00,2.1713,2.17588,2.1713,2.17588,35000000.0
2009-03-05 00:55:00,2.17109,2.17544,2.17107,2.17186,38000000.0
2009-03-05 01:00:00,2.17331,2.1765,2.17232,2.17288,43000000.0
2009-03-05 01:05:00,2.17255,2.17625,2.17145,2.17145,46000000.0
2009-03-05 01:10:00,2.17174,2.17585,2.17174,2.17516,41000000.0
2009-03-05 01:15:00,2.17446,2.17611,2.17134,2.17152,47000000.0
2009-03-05 01:20:00,2.17181,2.17199,2.17125,2.17125,35000000.0
2009-03-05 01:25:00,2.17148,2.17197,2.1711,2.1711,45000000.0
2009-03-05 01:30:00,2.17418,2.17418,2.1711,2.1711,50000000.0
2009-03-05 01:35:00,2.17174,2.17216,2.17135,2.17191,45000000.0
2009-03-05 01:40:00,2.17207,2.17218,2.17114,2.17117,42000000.0
2009-03-05 01:45:00,2.17406,2.17406,2.17091,2.17125,42000000.0
2009-03-05 01:50:00,2.17082,2.17154,2.17021,2.17075,44000000.0
2009-03-05 01:55:00,2.17088,2.17088,2.16923,2.16923,29000000.0
2009-03-05 02:00:00,2.16821,2.16862,2.16737,2.16737,29000000.0
2009-03-05 02:05:00,2.16755,2.16859,2.16708,2.16847,43000000.0
2009-03-05 02:10:00,2.16844,2.1703,2.16844,2.16983,45000000.0
2009-03-05 02:15:00,2.1718,2.1718,2.16894,2.16969,43000000.0
2009-03-05 02:20:00,2.16942,2.16942,2.16669,2.16757,48000000.0
2009-03-05 02:25:00,2.16768,2.16859,2.16692,2.16832,79000000.0
2009-03-05 02:30:00,2.17118,2.17118,2.16617,2.16658,62000000.0
2009-03-05 02:35:00,2.16656,2.16744,2.16656,2.1671,45000000.0
2009-03-05 02:40:00,2.16725,2.16747,2.16583,2.16595,41000000.0
2009-03-05 02:45:00,2.16825,2.16825,2.16544,2.16622,36000000.0
2009-03-05 02:50:00,2.16628,2.16693,2.1654,2.16545,46000000.0
2009-03-05 02:55:00,2.16544,2.16544,2.16343,2.16343,59000000.0
2009-03-05 03:00:00,2.165,2.165,2.16241,2.16285,97000000.0
2009-03-05 03:05:00,2.16308,2.16509,2.16308,2.16509,44000000.0
2009-03-05 03:10:00,2.16515,2.16643,2.16515,2.16561,56000000.0
2009-03-05 03:15:00,2.16808,2.16808,2.16371,2.16373,47000000.0
2009-03-05 03:20:00,2.16346,2.16395,2.16274,2.16343,45000000.0
2009-03-05 03:25:00,2.16391,2.16436,2.16312,2.16423,40000000.0
2009-03-05 03:30:00,2.167,2.167,2.16347,2.1638,41000000.0
2009-03-05 03:35:00,2.1638,2.16539,2.16363,2.16532,46000000.0
2009-03-05 03:40:00,2.16534,2.16556,2.16414,2.16491,36000000.0
2009-03-05 03:45:00,2.16712,2.16712,2.16401,2.1643,39000000.0
2009-03-05 03:50:00,2.16453,2.16453,2.16307,2.16341,40000000.0
2009-03-05 03:55:00,2.16324,2.16486,2.16317,2.16423,45000000.0
2009-03-05 04:00:00,2.16671,2.16671,2.16373,2.16443,45000000.0
2009-03-05 04:05:00,2.16445,2.16486,2.16319,2.16321,50000000.0
2009-03-05 04:10:00,2.16318,2.16369,2.16209,2.16209,40000000.0
2009-03-05 04:15:00,2.16442,2.16836,2.16184,2.16752,38000000.0
2009-03-05 04:20:00,2.1673,2.16732,2.16614,2.16673,37000000.0
2009-03-05 04:25:00,2.16718,2.16835,2.16698,2.16812,43000000.0
2009-03-05 04:30:00,2.16824,2.17044,2.16788,2.16852,43000000.0
2009-03-05 04:35:00,2.16889,2.16905,2.16838,2.1687,40000000.0
2009-03-05 04:40:00,2.16882,2.16975,2.16864,2.1694,31000000.0
2009-03-05 04:45:00,2.17108,2.17108,2.16797,2.16813,34000000.0
2009-03-05 04:50:00,2.16813,2.16813,2.16721,2.16801,43000000.0
2009-03-05 04:55:00,2.16817,2.16896,2.16739,2.16776,44000000.0
2009-03-05 05:00:00,2.17059,2.17059,2.16731,2.16906,53000000.0
2009-03-05 05:05:00,2.16925,2.17134,2.16925,2.17096,43000000.0
2009-03-05 05:10:00,2.17126,2.17136,2.16842,2.17038,47000000.0
2009-03-05 05:15:00,2.1716,2.1716,2.16825,2.17102,48000000.0
2009-03-05 05:20:00,2.1712,2.1712,2.16902,2.16915,53000000.0
2009-03-05 05:25:00,2.16878,2.17206,2.16878,2.17179,42000000.0
2009-03-05 05:30:00,2.17325,2.17325,2.17096,2.17129,42000000.0
2009-03-05 05:35:00,2.17133,2.17133,2.17043,2.17125,42000000.0
2009-03-05 05:40:00,2.17098,2.17136,2.17008,2.17108,40000000.0
2009-03-05 05:45:00,2.17291,2.17291,2.1705,2.17103,32000000.0
2009-03-05 05:50:00,2.17126,2.17186,2.17079,2.17167,40000000.0
2009-03-05 05:55:00,2.17151,2.17167,2.17054,2.17091,44000000.0
2009-03-05 06:00:00,2.17364,2.17364,2.1702,2.17076,40000000.0
2009-03-05 06:05:00,2.1709,2.17177,2.17056,2.17177,39000000.0
2009-03-05 06:10:00,2.17167,2.17443,2.1716,2.17443,35000000.0
2009-03-05 06:15:00,2.17158,2.17186,2.1712,2.1712,45000000.0
2009-03-05 06:20:00,2.17171,2.17208,2.17113,2.17182,48000000.0
2009-03-05 06:25:00,2.17178,2.17237,2.17134,2.17187,46000000.0
2009-03-05 06:30:00,2.17437,2.17437,2.172,2.17257,52000000.0
2009-03-05 06:35:00,2.17253,2.17289,2.1721,2.1721,47000000.0
2009-03-05 06:40:00,2.17193,2.17203,2.17164,2.17191,28000000.0
2009-03-05 06:45:00,2.17467,2.17467,2.17107,2.17107,46000000.0
2009-03-05 06:50:00,2.17156,2.17189,2.17121,2.17171,42000000.0
2009-03-05 06:55:00,2.17174,2.17186,2.17115,2.17178,47000000.0
2009-03-05 07:00:00,2.17453,2.17453,2.17169,2.17212,42000000.0
2009-03-05 07:05:00,2.1723,2.17246,2.17149,2.17212,46000000.0
2009-03-05 07:10:00,2.17196,2.17251,2.17153,2.1717,43000000.0
2009-03-05 07:15:00,2.17471,2.17471,2.17124,2.17138,29000000.0
2009-03-05 07:20:00,2.17143,2.17153,2.17085,2.17091,40000000.0
2009-03-05 07:25:00,2.17089,2.17089,2.16848,2.16981,42000000.0
2009-03-05 07:30:00,2.17093,2.17093,2.16901,2.16961,45000000.0
2009-03-05 07:35:00,2.16955,2.1706,2.16941,2.16949,45000000.0
2009-03-05 07:40:00,2.16959,2.1717,2.16949,2.1717,44000000.0
2009-03-05 07:45:00,2.17052,2.17058,2.16964,2.17013,39000000.0
2009-03-05 07:50:00,2.16999,2.17003,2.16911,2.16935,42000000.0
2009-03-05 07:55:00,2.16945,2.16957,2.16756,2.16777,33000000.0
2009-03-05 08:00:00,2.16901,2.16901,2.1662,2.16623,41000000.0
2009-03-05 08:05:00,2.16605,2.16618,2.16493,2.16618,34000000.0
2009-03-05 08:10:00,2.16638,2.16949,2.16568,2.16879,46000000.0
2009-03-05 08:15:00,2.16961,2.16961,2.16679,2.16829,47000000.0
2009-03-05 08:20:00,2.16835,2.16885,2.16622,2.16622,46000000.0
2009-03-05 08:25:00,2.16656,2.1696,2.16652,2.1696,44000000.0
2009-03-05 08:30:00,2.17064,2.17119,2.16642,2.16726,45000000.0
2009-03-05 08:35:00,2.16718,2.16728,2.16461,2.1651,50000000.0
2009-03-05 08:40:00,2.16623,2.16692,2.16553,2.16683,47000000.0
2009-03-05 08:45:00,2.16849,2.16849,2.16504,2.16636,47000000.0
2009-03-05 08:50:00,2.16637,2.16707,2.16574,2.16614,46000000.0
2009-03-05 08:55:00,2.16624,2.16746,2.16552,2.16552,47000000.0
2009-03-05 09:00:00,2.16687,2.17056,2.16519,2.16665,41000000.0
2009-03-05 09:05:00,2.16925,2.1729,2.16579,2.17036,45000000.0
2009-03-05 09:10:00,2.16731,2.17211,2.16692,2.17211,43000000.0
2009-03-05 09:15:00,2.17082,2.17375,2.16837,2.16837,45000000.0
2009-03-05 09:20:00,2.16977,2.17374,2.16865,2.17374,42000000.0
2009-03-05 09:25:00,2.17243,2.17272,2.16829,2.17272,44000000.0
2009-03-05 09:30:00,2.17016,2.17305,2.16884,2.16884,47000000.0
2009-03-05 09:35:00,2.17099,2.17099,2.16552,2.16716,44000000.0
2009-03-05 09:40:00,2.16983,2.16983,2.16436,2.16436,42000000.0
2009-03-05 09:45:00,2.16653,2.16838,2.1636,2.16415,43000000.0
2009-03-05 09:50:00,2.16881,2.16939,2.16495,2.16876,42000000.0
2009-03-05 09:55:00,2.16544,2.17053,2.16544,2.16619,42000000.0
2009-03-05 10:00:00,2.16861,2.17095,2.16571,2.16629,43000000.0
2009-03-05 10:05:00,2.16996,2.17246,2.16558,2.17135,45000000.0
2009-03-05 10:10:00,2.17088,2.17226,2.16709,2.17068,54000000.0
2009-03-05 10:15:00,2.16815,2.17275,2.16785,2.17196,38000000.0
2009-03-05 10:20:00,2.17274,2.17274,2.17122,2.1727,43000000.0
2009-03-05 10:25:00,2.17254,2.17359,2.1706,2.17068,36000000.0
2009-03-05 10:30:00,2.16978,2.17317,2.16978,2.17317,45000000.0
2009-03-05 10:35:00,2.17357,2.17402,2.17203,2.17368,45000000.0
2009-03-05 10:40:00,2.17269,2.17491,2.17201,2.17347,42000000.0
2009-03-05 10:45:00,2.17487,2.17534,2.17235,2.17341,49000000.0
2009-03-05 10:50:00,2.17366,2.17553,2.17341,2.17553,43000000.0
2009-03-05 10:55:00,2.17532,2.17762,2.17503,2.17656,42000000.0
2009-03-05 11:00:00,2.17453,2.17828,2.17453,2.17684,41000000.0
2009-03-05 11:05:00,2.17765,2.1781,2.17557,2.1771,46000000.0
2009-03-05 11:10:00,2.17703,2.17759,2.17516,2.17715,41000000.0
2009-03-05 11:15:00,2.1757,2.17849,2.1757,2.17709,45000000.0
2009-03-05 11:20:00,2.17596,2.1769,2.17481,2.17581,37000000.0
2009-03-05 11:25:00,2.17632,2.1786,2.17431,2.17831,45000000.0
2009-03-05 11:30:00,2.17635,2.17797,2.17511,2.17668,38000000.0
2009-03-05 11:35:00,2.17668,2.17818,2.1749,2.17609,51000000.0
2009-03-05 11:40:00,2.17749,2.17759,2.17517,2.17612,45000000.0
2009-03-05 11:45:00,2.17407,2.1767,2.17407,2.17461,48000000.0
2009-03-05 11:50:00,2.17557,2.17566,2.17356,2.17477,48000000.0
2009-03-05 11:55:00,2.17509,2.17667,2.17406,2.17561,35000000.0
2009-03-05 12:00:00,2.17372,2.17583,2.17372,2.17583,40000000.0
2009-03-05 12:05:00,2.17441,2.17586,2.17331,2.17509,48000000.0
2009-03-05 12:10:00,2.17491,2.17631,2.17361,2.17607,40000000.0
2009-03-05 12:15:00,2.17405,2.17642,2.17405,2.1741,46000000.0
2009-03-05 12:20:00,2.17384,2.17658,2.17378,2.1757,47000000.0
2009-03-05 12:25:00,2.17501,2.17793,2.17489,2.17791,46000000.0
2009-03-05 12:30:00,2.17635,2.17927,2.17563,2.17847,49000000.0
2009-03-05 12:35:00,2.17892,2.18064,2.17803,2.18064,41000000.0
2009-03-05 12:40:00,2.18,2.18158,2.17984,2.18023,42000000.0
2009-03-05 12:45:00,2.17863,2.1824,2.17863,2.18068,47000000.0
2009-03-05 12:50:00,2.18065,2.1817,2.17904,2.18146,46000000.0
2009-03-05 12:55:00,2.18029,2.18449,2.18009,2.18361,44000000.0
2009-03-05 13:00:00,2.18241,2.18543,2.18201,2.18342,42000000.0
2009-03-05 13:05:00,2.18284,2.18388,2.18058,2.18388,42000000.0
2009-03-05 13:10:00,2.18279,2.18813,2.18279,2.18813,50000000.0
2009-03-05 13:15:00,2.18815,2.19258,2.18704,2.19166,45000000.0
2009-03-05 13:20:00,2.19179,2.20049,2.19148,2.19618,45000000.0
2009-03-05 13:25:00,2.197,2.19757,2.19447,2.19464,46000000.0
2009-03-05 13:30:00,2.19609,2.19994,2.19439,2.19883,38000000.0
2009-03-05 13:35:00,2.19884,2.20377,2.19844,2.19982,43000000.0
2009-03-05 13:40:00,2.19994,2.20873,2.19915,2.20873,44000000.0
2009-03-05 13:45:00,2.20763,2.21241,2.20756,2.20756,51000000.0
2009-03-05 13:50:00,2.2075,2.20784,2.20383,2.20542,47000000.0
2009-03-05 13:55:00,2.20376,2.20764,2.20335,2.20757,42000000.0
2009-03-05 14:00:00,2.20615,2.20917,2.20256,2.20332,46000000.0
2009-03-05 14:05:00,2.20327,2.20329,2.19914,2.20181,45000000.0
2009-03-05 14:10:00,2.20012,2.20116,2.19866,2.19866,46000000.0
2009-03-05 14:15:00,2.19826,2.20067,2.19557,2.19565,45000000.0
2009-03-05 14:20:00,2.19604,2.20107,2.19511,2.20101,42000000.0
2009-03-05 14:25:00,2.20076,2.20234,2.19966,2.20176,43000000.0
2009-03-05 14:30:00,2.20112,2.20269,2.19731,2.19762,43000000.0
2009-03-05 14:35:00,2.19696,2.19785,2.19377,2.1946,42000000.0
2009-03-05 14:40:00,2.19538,2.20026,2.19538,2.20017,47000000.0
2009-03-05 14:45:00,2.19848,2.20392,2.19767,2.19875,47000000.0
2009-03-05 14:50:00,2.19782,2.20127,2.19769,2.1986,46000000.0
2009-03-05 14:55:00,2.19906,2.20024,2.19761,2.19954,43000000.0
2009-03-05 15:00:00,2.19929,2.20223,2.19929,2.20203,42000000.0
2009-03-05 15:05:00,2.20148,2.20443,2.1999,2.2043,44000000.0
2009-03-05 15:10:00,2.20392,2.20792,2.2038,2.20791,47000000.0
2009-03-05 15:15:00,2.20768,2.20835,2.20219,2.20377,46000000.0
2009-03-05 15:20:00,2.20414,2.20517,2.20273,2.20433,45000000.0
2009-03-05 15:25:00,2.20323,2.20397,2.19944,2.20373,46000000.0
2009-03-05 15:30:00,2.20066,2.20313,2.1997,2.20169,51000000.0
2009-03-05 15:35:00,2.20235,2.20588,2.20095,2.20452,42000000.0
2009-03-05 15:40:00,2.2026,2.20672,2.20089,2.20336,47000000.0
2009-03-05 15:45:00,2.20245,2.20338,2.19878,2.19878,40000000.0
2009-03-05 15:50:00,2.19945,2.20327,2.19918,2.20074,38000000.0
2009-03-05 15:55:00,2.20189,2.20189,2.19656,2.19727,40000000.0
2009-03-05 16:00:00,2.19719,2.19991,2.19633,2.19668,46000000.0
2009-03-05 16:05:00,2.19707,2.19707,2.19412,2.19561,46000000.0
2009-03-05 16:10:00,2.1956,2.19709,2.19235,2.19494,43000000.0
2009-03-05 16:15:00,2.19295,2.19728,2.19295,2.19645,50000000.0
2009-03-05 16:20:00,2.19541,2.19714,2.19345,2.19474,45000000.0
2009-03-05 16:25:00,2.19365,2.1986,2.19354,2.19856,42000000.0
2009-03-05 16:30:00,2.19721,2.19968,2.19556,2.19751,45000000.0
2009-03-05 16:35:00,2.19901,2.19948,2.19128,2.19377,47000000.0
2009-03-05 16:40:00,2.19497,2.19906,2.1932,2.19743,41000000.0
2009-03-05 16:45:00,2.19709,2.19778,2.19452,2.19664,46000000.0
2009-03-05 16:50:00,2.19701,2.20062,2.19613,2.19939,43000000.0
2009-03-05 16:55:00,2.19748,2.19862,2.19634,2.19723,43000000.0
2009-03-05 17:00:00,2.19787,2.19806,2.19358,2.1945,41000000.0
2009-03-05 17:05:00,2.19454,2.19946,2.19325,2.19885,39000000.0
2009-03-05 17:10:00,2.19899,2.20157,2.1986,2.20157,40000000.0
2009-03-05 17:15:00,2.20139,2.20402,2.19976,2.20158,41000000.0
2009-03-05 17:20:00,2.20308,2.20405,2.20167,2.20246,50000000.0
2009-03-05 17:25:00,2.20328,2.20368,2.19993,2.20084,51000000.0
2009-03-05 17:30:00,2.19911,2.20449,2.19911,2.20449,45000000.0
2009-03-05 17:35:00,2.20391,2.20583,2.20312,2.20413,39000000.0
2009-03-05 17:40:00,2.2041,2.20726,2.20335,2.20504,47000000.0
2009-03-05 17:45:00,2.20488,2.20681,2.20331,2.20603,41000000.0
2009-03-05 17:50:00,2.20457,2.20558,2.20325,2.20495,48000000.0
2009-03-05 17:55:00,2.20385,2.20618,2.20347,2.2049,48000000.0
2009-03-05 18:00:00,2.20579,2.20974,2.20493,2.2082,39000000.0
2009-03-05 18:05:00,2.2091,2.2154,2.20843,2.21262,40000000.0
2009-03-05 18:10:00,2.21379,2.21598,2.21001,2.21598,50000000.0
2009-03-05 18:15:00,2.21467,2.22377,2.21467,2.21787,46000000.0
2009-03-05 18:20:00,2.21685,2.21821,2.21275,2.21681,40000000.0
2009-03-05 18:25:00,2.21576,2.21694,2.21496,2.21654,41000000.0
2009-03-05 18:30:00,2.21588,2.22109,2.21437,2.22109,41000000.0
2009-03-05 18:35:00,2.21928,2.2202,2.21422,2.21768,37000000.0
2009-03-05 18:40:00,2.21708,2.22078,2.21708,2.21982,44000000.0
2009-03-05 18:45:00,2.21766,2.22086,2.21705,2.22062,40000000.0
2009-03-05 18:50:00,2.22334,2.22615,2.22221,2.22615,44000000.0
2009-03-05 18:55:00,2.22592,2.23182,2.22493,2.23121,42000000.0
2009-03-05 19:00:00,2.23086,2.2315,2.22335,2.22731,40000000.0
2009-03-05 19:05:00,2.22388,2.22654,2.2223,2.22555,46000000.0
2009-03-05 19:10:00,2.22299,2.22827,2.22219,2.22485,44000000.0
2009-03-05 19:15:00,2.22528,2.22938,2.22305,2.22666,39000000.0
2009-03-05 19:20:00,2.22529,2.22582,2.22093,2.22093,36000000.0
2009-03-05 19:25:00,2.2241,2.22456,2.21854,2.21952,48000000.0
2009-03-05 19:30:00,2.22042,2.22349,2.21867,2.22349,41000000.0
2009-03-05 19:35:00,2.22054,2.22395,2.21974,2.22332,41000000.0
2009-03-05 19:40:00,2.2233,2.2233,2.21711,2.21848,41000000.0
2009-03-05 19:45:00,2.21881,2.22108,2.21582,2.21884,79000000.0
2009-03-05 19:50:00,2.21568,2.22044,2.21554,2.2202,102000000.0
2009-03-05 19:55:00,2.21672,2.22227,2.21571,2.22014,72000000.0
2009-03-05 20:00:00,2.22384,2.2245,2.21973,2.22094,78000000.0
2009-03-05 20:05:00,2.22458,2.22528,2.22075,2.22113,78000000.0
2009-03-05 20:10:00,2.22461,2.22551,2.22077,2.22397,68000000.0
2009-03-05 20:15:00,2.222,2.22487,2.21912,2.22139,78000000.0
2009-03-05 20:20:00,2.21989,2.22637,2.21886,2.22479,120000000.0
2009-03-05 20:25:00,2.225,2.227,2.22195,2.22596,93000000.0
2009-03-05 20:30:00,2.22453,2.22738,2.22204,2.22709,70000000.0
2009-03-05 20:35:00,2.22618,2.2277,2.22392,2.22444,87000000.0
2009-03-05 20:40:00,2.22818,2.22988,2.22436,2.22862,67000000.0
2009-03-05 20:45:00,2.22548,2.23317,2.2249,2.22985,81000000.0
2009-03-05 20:50:00,2.23034,2.23402,2.22839,2.23254,65000000.0
2009-03-05 20:55:00,2.23286,2.23305,2.2266,2.2266,63000000.0
2009-03-05 21:00:00,2.22815,2.2306,2.22654,2.22654,65000000.0
2009-03-05 21:05:00,2.22632,2.23104,2.22587,2.22854,47000000.0
2009-03-05 21:10:00,2.22779,2.23429,2.22779,2.23265,47000000.0
2009-03-05 21:15:00,2.23225,2.23269,2.2277,2.23237,46000000.0
2009-03-05 21:20:00,2.22715,2.23381,2.2271,2.23003,43000000.0
2009-03-05 21:25:00,2.2296,2.2408,2.2296,2.2368,46000000.0
2009-03-05 21:30:00,2.2416,2.24245,2.23577,2.23795,43000000.0
2009-03-05 21:35:00,2.24081,2.24213,2.23147,2.24084,39000000.0
2009-03-05 21:40:00,2.24048,2.2413,2.236,2.24016,44000000.0
2009-03-05 21:45:00,2.23953,2.245,2.23829,2.24196,40000000.0
2009-03-05 21:50:00,2.24121,2.24466,2.23895,2.24202,43000000.0
2009-03-05 21:55:00,2.24326,2.24328,2.23678,2.24286,45000000.0
2009-03-05 22:00:00,2.24123,2.24396,2.23891,2.24396,93000000.0
2009-03-05 22:05:00,2.23973,2.24475,2.23945,2.24244,88000000.0
2009-03-05 22:10:00,2.23849,2.24345,2.23826,2.23915,53000000.0
2009-03-05 22:15:00,2.24067,2.24298,2.23862,2.24203,80000000.0
2009-03-05 22:20:00,2.24243,2.24243,2.23743,2.24114,57000000.0
2009-03-05 22:25:00,2.24105,2.24289,2.2381,2.24289,76000000.0
2009-03-05 22:30:00,2.24093,2.24264,2.23782,2.23829,92000000.0
2009-03-05 22:35:00,2.24143,2.24241,2.23673,2.23715,46000000.0
2009-03-05 22:40:00,2.23694,2.24487,2.23694,2.24382,42000000.0
2009-03-05 22:45:00,2.24086,2.24641,2.24022,2.24641,38000000.0
2009-03-05 22:50:00,2.24606,2.24606,2.24172,2.24223,57000000.0
2009-03-05 22:55:00,2.24549,2.24656,2.24187,2.24625,42000000.0
2009-03-05 23:00:00,2.24621,2.24621,2.24082,2.2446,43000000.0
2009-03-05 23:05:00,2.24146,2.24498,2.24068,2.24106,40000000.0
2009-03-05 23:10:00,2.24202,2.24645,2.24202,2.24645,46000000.0
2009-03-05 23:15:00,2.24379,2.24728,2.24297,2.24693,42000000.0
2009-03-05 23:20:00,2.2458,2.24708,2.24298,2.24687,40000000.0
2009-03-05 23:25:00,2.24291,2.24638,2.2427,2.24574,39000000.0
2009-03-05 23:30:00,2.24466,2.24685,2.24126,2.24446,48000000.0
2009-03-05 23:35:00,2.24119,2.24486,2.23804,2.23804,42000000.0
2009-03-05 23:40:00,2.2373,2.24316,2.2373,2.24264,39000000.0
2009-03-05 23:45:00,2.24086,2.24207,2.23795,2.24207,32000000.0
2009-03-05 23:50:00,2.24159,2.24391,2.23928,2.24343,40000000.0
2009-03-05 23:55:00,2.24003,2.24321,2.23589,2.23589,42000000.0
2009-03-06 00:00:00,2.23788,2.24057,2.23488,2.23696,43000000.0
2009-03-06 00:05:00,2.23794,2.24076,2.23647,2.2404,40000000.0
2009-03-06 00:10:00,2.23819,2.24037,2.23713,2.24036,22000000.0
2009-03-06 00:15:00,2.2402,2.24042,2.23683,2.24029,34000000.0
2009-03-06 00:20:00,2.23709,2.2405,2.23699,2.24014,16000000.0
2009-03-06 00:25:00,2.23796,2.24028,2.23715,2.24028,18000000.0
2009-03-06 00:30:00,2.23656,2.24023,2.23634,2.23709,32000000.0
2009-03-06 00:35:00,2.23719,2.23719,2.23433,2.23433,41000000.0
2009-03-06 00:40:00,2.23483,2.23548,2.23456,2.23464,49000000.0
2009-03-06 00:45:00,2.23854,2.23854,2.23442,2.23634,55000000.0
2009-03-06 00:50:00,2.23614,2.23684,2.23566,2.23573,35000000.0
2009-03-06 00:55:00,2.23567,2.23625,2.23565,2.23622,37000000.0
2009-03-06 01:00:00,2.24016,2.24016,2.2358,2.23633,39000000.0
2009-03-06 01:05:00,2.23631,2.23665,2.23561,2.23618,37000000.0
2009-03-06 01:10:00,2.23603,2.23647,2.23603,2.23646,19000000.0
2009-03-06 01:15:00,2.24015,2.24015,2.2361,2.23638,37000000.0
2009-03-06 01:20:00,2.23674,2.23677,2.23624,2.23635,19000000.0
2009-03-06 01:25:00,2.23616,2.23658,2.23511,2.23585,45000000.0
2009-03-06 01:30:00,2.23994,2.23994,2.23645,2.23645,50000000.0
2009-03-06 01:35:00,2.23672,2.23746,2.23654,2.23712,45000000.0
2009-03-06 01:40:00,2.23694,2.2372,2.23632,2.23648,42000000.0
2009-03-06 01:45:00,2.2402,2.2402,2.23683,2.23718,25000000.0
2009-03-06 01:50:00,2.23698,2.23823,2.23694,2.23733,44000000.0
2009-03-06 01:55:00,2.23763,2.23763,2.23658,2.23663,37000000.0
2009-03-06 02:00:00,2.23684,2.23708,2.23657,2.23676,35000000.0
2009-03-06 02:05:00,2.23694,2.23734,2.23634,2.23715,43000000.0
2009-03-06 02:10:00,2.23714,2.23733,2.23658,2.23733,45000000.0
2009-03-06 02:15:00,2.24052,2.24052,2.23705,2.23827,43000000.0
2009-03-06 02:20:00,2.23834,2.2385,2.23694,2.23708,48000000.0
2009-03-06 02:25:00,2.23731,2.238,2.23688,2.23784,79000000.0
2009-03-06 02:30:00,2.24044,2.24044,2.23716,2.23821,62000000.0
2009-03-06 02:35:00,2.23819,2.23963,2.23816,2.23955,45000000.0
2009-03-06 02:40:00,2.23952,2.24045,2.23914,2.23973,41000000.0
2009-03-06 02:45:00,2.24099,2.24218,2.23902,2.23942,36000000.0
2009-03-06 02:50:00,2.23971,2.23979,2.23844,2.23872,46000000.0
2009-03-06 02:55:00,2.23892,2.23892,2.23781,2.23788,61000000.0
2009-03-06 03:00:00,2.24194,2.24194,2.23664,2.2377,97000000.0
2009-03-06 03:05:00,2.23791,2.23846,2.23742,2.23742,44000000.0
2009-03-06 03:10:00,2.23733,2.23821,2.23725,2.23795,56000000.0
2009-03-06 03:15:00,2.24101,2.24101,2.2375,2.23772,47000000.0
2009-03-06 03:20:00,2.23797,2.23851,2.23758,2.23769,45000000.0
2009-03-06 03:25:00,2.2387,2.2392,2.23769,2.23769,31000000.0
2009-03-06 03:30:00,2.24118,2.24118,2.23744,2.23852,41000000.0
2009-03-06 03:35:00,2.23884,2.24008,2.23855,2.24008,42000000.0
2009-03-06 03:40:00,2.23941,2.24123,2.23921,2.24072,33000000.0
2009-03-06 03:45:00,2.24436,2.24436,2.23898,2.23905,32000000.0
2009-03-06 03:50:00,2.23984,2.23984,2.23512,2.23603,40000000.0
2009-03-06 03:55:00,2.23569,2.23686,2.23472,2.23616,44000000.0
2009-03-06 04:00:00,2.23961,2.23961,2.23573,2.23728,45000000.0
2009-03-06 04:05:00,2.23628,2.23838,2.23628,2.23808,50000000.0
2009-03-06 04:10:00,2.23826,2.23826,2.23648,2.23722,43000000.0
2009-03-06 04:15:00,2.24048,2.24048,2.23723,2.23816,38000000.0
2009-03-06 04:20:00,2.23791,2.23884,2.23773,2.23869,37000000.0
2009-03-06 04:25:00,2.23792,2.23907,2.23678,2.23694,43000000.0
2009-03-06 04:30:00,2.23963,2.23963,2.23639,2.2374,43000000.0
2009-03-06 04:35:00,2.23658,2.2383,2.23615,2.23806,33000000.0
2009-03-06 04:40:00,2.23757,2.23928,2.23757,2.23928,34000000.0
2009-03-06 04:45:00,2.24201,2.24201,2.23797,2.23882,42000000.0
2009-03-06 04:50:00,2.239,2.23901,2.23587,2.2372,43000000.0
2009-03-06 04:55:00,2.23655,2.23709,2.23563,2.23709,44000000.0
2009-03-06 05:00:00,2.2383,2.2383,2.2358,2.23689,53000000.0
2009-03-06 05:05:00,2.23622,2.23753,2.23614,2.23728,43000000.0
2009-03-06 05:10:00,2.23631,2.23725,2.23581,2.23703,38000000.0
2009-03-06 05:15:00,2.23993,2.24007,2.23616,2.23727,48000000.0
2009-03-06 05:20:00,2.23727,2.23906,2.23641,2.23885,53000000.0
2009-03-06 05:25:00,2.23792,2.23872,2.23738,2.2376,42000000.0
2009-03-06 05:30:00,2.24058,2.24058,2.23724,2.23793,42000000.0
2009-03-06 05:35:00,2.23701,2.23866,2.23659,2.23813,42000000.0
2009-03-06 05:40:00,2.23715,2.23905,2.23696,2.23905,40000000.0
2009-03-06 05:45:00,2.24175,2.24175,2.23785,2.23826,40000000.0
2009-03-06 05:50:00,2.23815,2.23897,2.23752,2.23897,40000000.0
2009-03-06 05:55:00,2.23794,2.23894,2.23719,2.23756,44000000.0
2009-03-06 06:00:00,2.24055,2.24055,2.23645,2.23645,40000000.0
2009-03-06 06:05:00,2.23766,2.23806,2.23626,2.23678,39000000.0
2009-03-06 06:10:00,2.23663,2.23786,2.23586,2.23763,43000000.0
2009-03-06 06:15:00,2.24003,2.24003,2.2361,2.2361,45000000.0
2009-03-06 06:20:00,2.23665,2.23808,2.23607,2.23717,48000000.0
2009-03-06 06:25:00,2.23716,2.23883,2.23709,2.23883,46000000.0
2009-03-06 06:30:00,2.24068,2.24068,2.23066,2.23158,52000000.0
2009-03-06 06:35:00,2.23114,2.23156,2.23001,2.23035,47000000.0
2009-03-06 06:40:00,2.23044,2.23409,2.23026,2.23409,49000000.0
2009-03-06 06:45:00,2.23093,2.23211,2.23007,2.23007,46000000.0
2009-03-06 06:50:00,2.23055,2.23196,2.23052,2.23163,42000000.0
2009-03-06 06:55:00,2.23059,2.23182,2.23059,2.23178,29000000.0
2009-03-06 07:00:00,2.23405,2.23405,2.23102,2.23214,42000000.0
2009-03-06 07:05:00,2.23141,2.2323,2.23065,2.23154,46000000.0
2009-03-06 07:10:00,2.23094,2.23174,2.23014,2.2313,43000000.0
2009-03-06 07:15:00,2.23382,2.23382,2.23012,2.23041,40000000.0
2009-03-06 07:20:00,2.23043,2.23179,2.22937,2.22963,40000000.0
2009-03-06 07:25:00,2.22935,2.23158,2.22935,2.23104,42000000.0
2009-03-06 07:30:00,2.23215,2.23215,2.22885,2.22905,45000000.0
2009-03-06 07:35:00,2.22983,2.23203,2.22898,2.23063,45000000.0
2009-03-06 07:40:00,2.23154,2.23334,2.2309,2.23334,44000000.0
2009-03-06 07:45:00,2.23499,2.23499,2.23151,2.23353,39000000.0
2009-03-06 07:50:00,2.233,2.23352,2.2315,2.2315,42000000.0
2009-03-06 07:55:00,2.23138,2.2366,2.23138,2.23601,40000000.0
2009-03-06 08:00:00,2.23742,2.23813,2.23526,2.23658,41000000.0
2009-03-06 08:05:00,2.23526,2.23635,2.23447,2.2355,40000000.0
2009-03-06 08:10:00,2.23405,2.23717,2.23362,2.23459,46000000.0
2009-03-06 08:15:00,2.23683,2.23683,2.23349,2.23641,47000000.0
2009-03-06 08:20:00,2.23521,2.23673,2.23411,2.23458,46000000.0
2009-03-06 08:25:00,2.23508,2.2351,2.23335,2.23422,44000000.0
2009-03-06 08:30:00,2.23794,2.23891,2.23479,2.23545,45000000.0
2009-03-06 08:35:00,2.2358,2.2389,2.23503,2.23818,50000000.0
2009-03-06 08:40:00,2.23806,2.24163,2.23598,2.23657,47000000.0
2009-03-06 08:45:00,2.23883,2.24126,2.23576,2.24126,47000000.0
2009-03-06 08:50:00,2.23767,2.24246,2.23767,2.24246,46000000.0
2009-03-06 08:55:00,2.24336,2.24651,2.24025,2.24371,47000000.0
2009-03-06 09:00:00,2.24566,2.24914,2.24215,2.2464,41000000.0
2009-03-06 09:05:00,2.24187,2.2502,2.24158,2.24745,45000000.0
2009-03-06 09:10:00,2.24762,2.24949,2.24301,2.24709,43000000.0
2009-03-06 09:15:00,2.2493,2.24978,2.24352,2.24723,45000000.0
2009-03-06 09:20:00,2.2451,2.24807,2.24342,2.24671,42000000.0
2009-03-06 09:25:00,2.25024,2.25084,2.24422,2.24631,44000000.0
2009-03-06 09:30:00,2.24788,2.25236,2.24621,2.24963,47000000.0
2009-03-06 09:35:00,2.24861,2.25506,2.2474,2.25051,44000000.0
2009-03-06 09:40:00,2.25223,2.25301,2.24682,2.24978,42000000.0
2009-03-06 09:45:00,2.25008,2.25237,2.2472,2.25027,43000000.0
2009-03-06 09:50:00,2.25166,2.25499,2.24867,2.2488,42000000.0
2009-03-06 09:55:00,2.25207,2.25762,2.24841,2.25472,42000000.0
2009-03-06 10:00:00,2.25604,2.26412,2.25552,2.26198,43000000.0
2009-03-06 10:05:00,2.26262,2.26702,2.26037,2.26037,45000000.0
2009-03-06 10:10:00,2.2604,2.26461,2.25845,2.26231,54000000.0
2009-03-06 10:15:00,2.2627,2.26613,2.26024,2.26397,38000000.0
2009-03-06 10:20:00,2.26613,2.26724,2.26075,2.26193,43000000.0
2009-03-06 10:25:00,2.26317,2.27205,2.26317,2.26817,36000000.0
2009-03-06 10:30:00,2.27085,2.27953,2.26953,2.27919,45000000.0
2009-03-06 10:35:00,2.28003,2.28003,2.27497,2.27826,45000000.0
2009-03-06 10:40:00,2.27804,2.27914,2.27292,2.2731,42000000.0
2009-03-06 10:45:00,2.27367,2.27487,2.27023,2.27314,49000000.0
2009-03-06 10:50:00,2.27168,2.27378,2.26501,2.26599,43000000.0
2009-03-06 10:55:00,2.26557,2.26835,2.26352,2.26835,42000000.0
2009-03-06 11:00:00,2.26695,2.26779,2.26531,2.2659,41000000.0
2009-03-06 11:05:00,2.26586,2.26875,2.26583,2.26616,46000000.0
2009-03-06 11:10:00,2.26579,2.2703,2.26578,2.26584,41000000.0
2009-03-06 11:15:00,2.26655,2.26713,2.26373,2.26559,45000000.0
2009-03-06 11:20:00,2.26536,2.26695,2.26301,2.26422,37000000.0
2009-03-06 11:25:00,2.26453,2.26492,2.26159,2.26385,45000000.0
2009-03-06 11:30:00,2.26304,2.26407,2.25951,2.26017,38000000.0
2009-03-06 11:35:00,2.25982,2.26354,2.25841,2.2602,51000000.0
2009-03-06 11:40:00,2.25915,2.26154,2.25833,2.2593,45000000.0
2009-03-06 11:45:00,2.25758,2.26035,2.25739,2.25843,48000000.0
2009-03-06 11:50:00,2.25826,2.26092,2.25826,2.26028,48000000.0
2009-03-06 11:55:00,2.2592,2.26243,2.25904,2.26243,35000000.0
2009-03-06 12:00:00,2.26115,2.2642,2.26068,2.26324,40000000.0
2009-03-06 12:05:00,2.26392,2.265,2.26254,2.26373,48000000.0
2009-03-06 12:10:00,2.26415,2.26417,2.26087,2.26196,40000000.0
2009-03-06 12:15:00,2.26138,2.26334,2.26033,2.26284,46000000.0
2009-03-06 12:20:00,2.26327,2.26584,2.26264,2.26494,47000000.0
2009-03-06 12:25:00,2.26566,2.26586,2.26424,2.26561,46000000.0
2009-03-06 12:30:00,2.26554,2.26753,2.26465,2.26465,49000000.0
2009-03-06 12:35:00,2.26501,2.26643,2.26398,2.26444,41000000.0
2009-03-06 12:40:00,2.26607,2.26783,2.26513,2.26635,42000000.0
2009-03-06 12:45:00,2.26662,2.26782,2.26556,2.26652,47000000.0
2009-03-06 12:50:00,2.2657,2.26911,2.26565,2.26703,46000000.0
2009-03-06 12:55:00,2.26701,2.273,2.26628,2.27025,44000000.0
2009-03-06 13:00:00,2.27024,2.27243,2.27024,2.27103,42000000.0
2009-03-06 13:05:00,2.27054,2.27135,2.26716,2.26716,42000000.0
2009-03-06 13:10:00,2.26827,2.27,2.2672,2.26977,50000000.0
2009-03-06 13:15:00,2.26914,2.2715,2.26904,2.2704,45000000.0
2009-03-06 13:20:00,2.27023,2.27027,2.26902,2.26955,45000000.0
2009-03-06 13:25:00,2.26926,2.27117,2.26803,2.27117,46000000.0
2009-03-06 13:30:00,2.27058,2.2718,2.26846,2.26955,38000000.0
2009-03-06 13:35:00,2.26905,2.27087,2.26868,2.27087,43000000.0
2009-03-06 13:40:00,2.27079,2.27088,2.26537,2.26537,44000000.0
2009-03-06 13:45:00,2.26547,2.26614,2.26317,2.26392,51000000.0
2009-03-06 13:50:00,2.26446,2.26584,2.26287,2.26476,47000000.0
2009-03-06 13:55:00,2.2638,2.26429,2.26255,2.26395,42000000.0
2009-03-06 14:00:00,2.264,2.26787,2.26316,2.26628,46000000.0
2009-03-06 14:05:00,2.26629,2.26664,2.26401,2.2652,45000000.0
2009-03-06 14:10:00,2.2657,2.2657,2.26352,2.26389,46000000.0
2009-03-06 14:15:00,2.26403,2.26654,2.26332,2.26332,45000000.0
2009-03-06 14:20:00,2.26437,2.26525,2.26207,2.26389,42000000.0
2009-03-06 14:25:00,2.2641,2.26553,2.26341,2.26553,43000000.0
2009-03-06 14:30:00,2.26505,2.26547,2.26353,2.26488,43000000.0
2009-03-06 14:35:00,2.2656,2.2656,2.26377,2.26501,42000000.0
2009-03-06 14:40:00,2.26513,2.26532,2.26375,2.26466,47000000.0
2009-03-06 14:45:00,2.26381,2.26531,2.2632,2.26384,47000000.0
2009-03-06 14:50:00,2.26351,2.26351,2.25977,2.25996,46000000.0
2009-03-06 14:55:00,2.2605,2.2625,2.25991,2.2625,43000000.0
2009-03-06 15:00:00,2.26212,2.26346,2.2607,2.26262,42000000.0
2009-03-06 15:05:00,2.26325,2.26382,2.26171,2.26234,44000000.0
2009-03-06 15:10:00,2.26326,2.26443,2.26199,2.263,47000000.0
2009-03-06 15:15:00,2.26289,2.2646,2.2621,2.26228,46000000.0
2009-03-06 15:20:00,2.2631,2.2663,2.26254,2.26571,45000000.0
2009-03-06 15:25:00,2.26577,2.26874,2.26517,2.26874,46000000.0
2009-03-06 15:30:00,2.26713,2.27396,2.26314,2.27396,51000000.0
2009-03-06 15:35:00,2.27437,2.27437,2.26918,2.26993,42000000.0
2009-03-06 15:40:00,2.26941,2.27165,2.26771,2.27148,47000000.0
2009-03-06 15:45:00,2.27036,2.27392,2.26826,2.26826,40000000.0
2009-03-06 15:50:00,2.26841,2.26889,2.26374,2.26468,38000000.0
2009-03-06 15:55:00,2.26451,2.26577,2.26137,2.26398,40000000.0
2009-03-06 16:00:00,2.26462,2.26686,2.26336,2.26336,46000000.0
2009-03-06 16:05:00,2.26473,2.26546,2.26252,2.26492,46000000.0
2009-03-06 16:10:00,2.26425,2.26786,2.26425,2.26661,43000000.0
2009-03-06 16:15:00,2.26566,2.26904,2.2656,2.26819,50000000.0
2009-03-06 16:20:00,2.26786,2.27071,2.2667,2.26799,45000000.0
2009-03-06 16:25:00,2.26803,2.26803,2.26405,2.26665,42000000.0
2009-03-06 16:30:00,2.26563,2.26803,2.26527,2.26543,45000000.0
2009-03-06 16:35:00,2.2665,2.26869,2.26498,2.26656,47000000.0
2009-03-06 16:40:00,2.26567,2.26778,2.26452,2.26452,41000000.0
2009-03-06 16:45:00,2.26406,2.2644,2.25902,2.26245,46000000.0
2009-03-06 16:50:00,2.26182,2.26478,2.26043,2.26338,43000000.0
2009-03-06 16:55:00,2.26492,2.26825,2.26464,2.26599,43000000.0
2009-03-06 17:00:00,2.26547,2.26713,2.26363,2.26713,41000000.0
2009-03-06 17:05:00,2.2657,2.26663,2.26315,2.26454,39000000.0
2009-03-06 17:10:00,2.26453,2.26602,2.26179,2.26386,40000000.0
2009-03-06 17:15:00,2.264,2.26474,2.26176,2.26412,41000000.0
2009-03-06 17:20:00,2.26274,2.26572,2.26184,2.26184,50000000.0
2009-03-06 17:25:00,2.26189,2.26339,2.26042,2.26071,51000000.0
2009-03-06 17:30:00,2.26039,2.26306,2.26017,2.26205,45000000.0
2009-03-06 17:35:00,2.26323,2.26409,2.26213,2.2634,39000000.0
2009-03-06 17:40:00,2.2626,2.26311,2.26075,2.26223,47000000.0
2009-03-06 17:45:00,2.26183,2.26373,2.26081,2.26258,41000000.0
2009-03-06 17:50:00,2.26435,2.26503,2.26165,2.26239,48000000.0
2009-03-06 17:55:00,2.26332,2.26798,2.26111,2.26611,48000000.0
2009-03-06 18:00:00,2.2669,2.2675,2.26324,2.26436,39000000.0
2009-03-06 18:05:00,2.26497,2.26626,2.26312,2.2654,40000000.0
2009-03-06 18:10:00,2.26428,2.2662,2.26349,2.26432,50000000.0
2009-03-06 18:15:00,2.2644,2.26502,2.25919,2.26457,46000000.0
2009-03-06 18:20:00,2.26482,2.26514,2.26106,2.26153,40000000.0
2009-03-06 18:25:00,2.26282,2.26448,2.26212,2.26358,41000000.0
2009-03-06 18:30:00,2.26443,2.26493,2.26113,2.26305,41000000.0
2009-03-06 18:35:00,2.26302,2.26644,2.26284,2.26366,37000000.0
2009-03-06 18:40:00,2.26321,2.26569,2.26238,2.26428,44000000.0
2009-03-06 18:45:00,2.26383,2.26443,2.2625,2.26425,40000000.0
2009-03-06 18:50:00,2.26403,2.26586,2.26308,2.26564,44000000.0
2009-03-06 18:55:00,2.26473,2.26661,2.26176,2.26176,42000000.0
2009-03-06 19:00:00,2.26172,2.26702,2.26172,2.26359,40000000.0
2009-03-06 19:05:00,2.26692,2.26777,2.26187,2.26235,46000000.0
2009-03-06 19:10:00,2.26608,2.26649,2.26118,2.26649,44000000.0
2009-03-06 19:15:00,2.26478,2.26822,2.26324,2.26393,39000000.0
2009-03-06 19:20:00,2.26584,2.26748,2.26157,2.26212,36000000.0
2009-03-06 19:25:00,2.2653,2.26587,2.2619,2.26558,43000000.0
2009-03-06 19:30:00,2.26391,2.2647,2.26071,2.26417,41000000.0
2009-03-06 19:35:00,2.26312,2.2676,2.26026,2.2676,41000000.0
2009-03-06 19:40:00,2.26658,2.27098,2.26184,2.27098,41000000.0
2009-03-06 19:45:00,2.26894,2.26923,2.26318,2.26894,79000000.0
2009-03-06 19:50:00,2.26889,2.27163,2.26552,2.268,102000000.0
2009-03-06 19:55:00,2.26806,2.27448,2.26721,2.26823,72000000.0
2009-03-06 20:00:00,2.27034,2.27207,2.26767,2.27106,78000000.0
2009-03-06 20:05:00,2.26734,2.27043,2.26411,2.26832,78000000.0
2009-03-06 20:10:00,2.26479,2.26902,2.26471,2.26481,68000000.0
2009-03-06 20:15:00,2.26824,2.26893,2.26515,2.26833,78000000.0
2009-03-06 20:20:00,2.26555,2.2688,2.26384,2.26737,120000000.0
2009-03-06 20:25:00,2.26755,2.26782,2.26341,2.266,91000000.0
2009-03-06 20:30:00,2.26557,2.26853,2.26302,2.26853,70000000.0
2009-03-06 20:35:00,2.26782,2.26931,2.26469,2.26931,94000000.0
2009-03-06 20:40:00,2.26935,2.26935,2.26513,2.26513,67000000.0
2009-03-06 20:45:00,2.26856,2.26856,2.26359,2.26421,81000000.0
2009-03-06 20:50:00,2.26736,2.26916,2.26399,2.26557,65000000.0
2009-03-06 20:55:00,2.26498,2.26888,2.2647,2.26879,63000000.0
2009-03-06 21:00:00,2.26861,2.27014,2.26496,2.26661,65000000.0
2009-03-06 21:05:00,2.27005,2.27175,2.26693,2.26849,47000000.0
2009-03-06 21:10:00,2.27233,2.27233,2.26712,2.26851,47000000.0
2009-03-06 21:15:00,2.27152,2.27152,2.26672,2.27063,46000000.0
2009-03-06 21:20:00,2.27082,2.27092,2.2671,2.26983,43000000.0
2009-03-06 21:25:00,2.26761,2.2708,2.26667,2.27075,46000000.0
2009-03-06 21:30:00,2.26972,2.27101,2.26715,2.26976,43000000.0
2009-03-06 21:35:00,2.26666,2.27059,2.26571,2.26932,39000000.0
2009-03-06 21:40:00,2.26924,2.26939,2.26493,2.26891,44000000.0
2009-03-06 21:45:00,2.26878,2.27095,2.26669,2.26989,40000000.0
2009-03-06 21:50:00,2.26637,2.27065,2.26621,2.27016,42000000.0
2009-03-06 21:55:00,2.27048,2.27056,2.26517,2.2681,45000000.0
2009-03-06 22:00:00,2.26501,2.26914,2.26481,2.26804,93000000.0
2009-03-06 22:05:00,2.26428,2.26886,2.26308,2.26879,88000000.0
2009-03-06 22:10:00,2.26541,2.26798,2.2639,2.2671,49000000.0
2009-03-06 22:15:00,2.26796,2.2684,2.26378,2.26415,80000000.0
2009-03-06 22:20:00,2.26386,2.26525,2.25786,2.25818,57000000.0
2009-03-06 22:25:00,2.26158,2.26158,2.25569,2.2561,76000000.0
2009-03-06 22:30:00,2.25947,2.26367,2.25601,2.26289,92000000.0
2009-03-06 22:35:00,2.26196,2.26345,2.25921,2.26194,46000000.0
2009-03-06 22:40:00,2.26274,2.26336,2.25906,2.26006,43000000.0
2009-03-06 22:45:00,2.26344,2.26476,2.25875,2.25894,40000000.0
2009-03-06 22:50:00,2.26255,2.26508,2.25946,2.26078,57000000.0
2009-03-06 22:55:00,2.26404,2.26423,2.25776,2.25864,42000000.0
2009-03-06 23:00:00,2.26004,2.26238,2.25878,2.26215,43000000.0
2009-03-06 23:05:00,2.25795,2.26213,2.25759,2.26025,40000000.0
2009-03-06 23:10:00,2.2572,2.26201,2.2572,2.25859,46000000.0
2009-03-06 23:15:00,2.25727,2.26198,2.25659,2.26025,42000000.0
2009-03-06 23:20:00,2.25656,2.26078,2.25656,2.25745,50000000.0
2009-03-06 23:25:00,2.25674,2.26141,2.25665,2.25917,39000000.0
2009-03-06 23:30:00,2.25827,2.25965,2.25579,2.25965,48000000.0
2009-03-06 23:35:00,2.25591,2.25981,2.25567,2.25978,42000000.0
2009-03-06 23:40:00,2.25756,2.26149,2.25753,2.25896,35000000.0
2009-03-06 23:45:00,2.26122,2.26249,2.25746,2.25777,40000000.0
2009-03-06 23:50:00,2.25918,2.26225,2.25813,2.26181,39000000.0
2009-03-06 23:55:00,2.25872,2.26309,2.25822,2.25904,42000000.0
2009-03-08 23:00:00,2.25901,2.25987,2.25884,2.25987,32000000.0
2009-03-08 23:05:00,2.26008,2.26064,2.25971,2.26031,33000000.0
2009-03-08 23:10:00,2.26014,2.26074,2.25974,2.26042,27000000.0
2009-03-08 23:15:00,2.26412,2.26456,2.26052,2.2606,18000000.0
2009-03-08 23:20:00,2.26053,2.26328,2.26053,2.26307,39000000.0
2009-03-08 23:25:00,2.26338,2.26338,2.26287,2.26329,32000000.0
2009-03-08 23:30:00,2.26713,2.26713,2.26284,2.26313,48000000.0
2009-03-08 23:35:00,2.26321,2.26336,2.26145,2.26192,42000000.0
2009-03-08 23:40:00,2.26175,2.26343,2.26104,2.26199,35000000.0
2009-03-08 23:45:00,2.26218,2.26219,2.26114,2.26213,32000000.0
2009-03-08 23:50:00,2.26166,2.26242,2.26094,2.26232,37000000.0
2009-03-08 23:55:00,2.26146,2.26314,2.26121,2.26209,42000000.0
2009-03-09 00:00:00,2.26353,2.26454,2.26164,2.26246,24000000.0
2009-03-09 00:05:00,2.26162,2.26319,2.26133,2.26294,40000000.0
2009-03-09 00:10:00,2.26322,2.26726,2.2627,2.26726,33000000.0
2009-03-09 00:15:00,2.26338,2.2639,2.26264,2.26374,44000000.0
2009-03-09 00:20:00,2.26337,2.26476,2.26331,2.26459,43000000.0
2009-03-09 00:25:00,2.26455,2.26511,2.26417,2.26502,29000000.0
2009-03-09 00:30:00,2.26703,2.26715,2.26393,2.26444,39000000.0
2009-03-09 00:35:00,2.2641,2.26546,2.2641,2.2649,22000000.0
2009-03-09 00:40:00,2.26452,2.26592,2.26452,2.2657,49000000.0
2009-03-09 00:45:00,2.26853,2.26853,2.26439,2.26531,55000000.0
2009-03-09 00:50:00,2.26457,2.2655,2.2642,2.2646,42000000.0
2009-03-09 00:55:00,2.26526,2.26539,2.26378,2.26475,28000000.0
2009-03-09 01:00:00,2.26737,2.26737,2.26444,2.26558,44000000.0
2009-03-09 01:05:00,2.26477,2.2666,2.26473,2.26553,46000000.0
2009-03-09 01:10:00,2.26644,2.26945,2.26547,2.26915,41000000.0
2009-03-09 01:15:00,2.27224,2.27224,2.26951,2.27026,47000000.0
2009-03-09 01:20:00,2.2698,2.2706,2.26871,2.2696,42000000.0
2009-03-09 01:25:00,2.26958,2.27051,2.26888,2.26932,45000000.0
2009-03-09 01:30:00,2.27017,2.27267,2.26857,2.26961,50000000.0
2009-03-09 01:35:00,2.27017,2.27037,2.26909,2.26972,45000000.0
2009-03-09 01:40:00,2.26937,2.27032,2.26888,2.26996,42000000.0
2009-03-09 01:45:00,2.2735,2.2735,2.26999,2.2716,42000000.0
2009-03-09 01:50:00,2.27075,2.2721,2.27075,2.27155,44000000.0
2009-03-09 01:55:00,2.2717,2.27196,2.27122,2.27122,29000000.0
2009-03-09 02:00:00,2.27145,2.27232,2.27117,2.27125,35000000.0
2009-03-09 02:05:00,2.27139,2.27198,2.26992,2.27093,43000000.0
2009-03-09 02:10:00,2.27016,2.27284,2.27016,2.27284,45000000.0
2009-03-09 02:15:00,2.2731,2.27514,2.27108,2.27121,43000000.0
2009-03-09 02:20:00,2.27177,2.27177,2.26954,2.27032,48000000.0
2009-03-09 02:25:00,2.26915,2.27112,2.26869,2.2705,79000000.0
2009-03-09 02:30:00,2.2742,2.2742,2.2695,2.27081,38000000.0
2009-03-09 02:35:00,2.27085,2.27139,2.27063,2.27125,45000000.0
2009-03-09 02:40:00,2.27069,2.27225,2.27069,2.2722,41000000.0
2009-03-09 02:45:00,2.27501,2.27501,2.27029,2.2711,36000000.0
2009-03-09 02:50:00,2.271,2.27114,2.26916,2.26947,46000000.0
2009-03-09 02:55:00,2.26847,2.26981,2.26847,2.26909,62000000.0
2009-03-09 03:00:00,2.2724,2.2724,2.26861,2.26933,97000000.0
2009-03-09 03:05:00,2.26946,2.2695,2.26874,2.26891,44000000.0
2009-03-09 03:10:00,2.26883,2.26912,2.26717,2.26736,56000000.0
2009-03-09 03:15:00,2.26925,2.26925,2.26521,2.26638,47000000.0
2009-03-09 03:20:00,2.26577,2.26716,2.26572,2.26631,45000000.0
2009-03-09 03:25:00,2.26654,2.26669,2.26473,2.26499,41000000.0
2009-03-09 03:30:00,2.26724,2.26724,2.26453,2.26509,39000000.0
2009-03-09 03:35:00,2.26534,2.2667,2.26521,2.26663,52000000.0
2009-03-09 03:40:00,2.26613,2.26685,2.26579,2.26651,23000000.0
2009-03-09 03:45:00,2.26881,2.26881,2.26593,2.26643,25000000.0
2009-03-09 03:50:00,2.26557,2.26619,2.26364,2.26403,40000000.0
2009-03-09 03:55:00,2.26355,2.26432,2.26291,2.26406,46000000.0
2009-03-09 04:00:00,2.26458,2.26601,2.26369,2.26502,45000000.0
2009-03-09 04:05:00,2.26551,2.26631,2.26462,2.2656,50000000.0
2009-03-09 04:10:00,2.26588,2.26919,2.26572,2.26723,45000000.0
2009-03-09 04:15:00,2.26709,2.26709,2.26547,2.26555,39000000.0
2009-03-09 04:20:00,2.26675,2.26725,2.26542,2.26681,37000000.0
2009-03-09 04:25:00,2.26608,2.2668,2.26459,2.26605,43000000.0
2009-03-09 04:30:00,2.26891,2.26891,2.26423,2.26443,43000000.0
2009-03-09 04:35:00,2.26449,2.26583,2.26447,2.26508,40000000.0
2009-03-09 04:40:00,2.26485,2.2657,2.2637,2.26459,42000000.0
2009-03-09 04:45:00,2.26786,2.26786,2.263,2.26417,41000000.0
2009-03-09 04:50:00,2.26359,2.26511,2.26359,2.26511,32000000.0
2009-03-09 04:55:00,2.26461,2.26602,2.26441,2.26516,44000000.0
2009-03-09 05:00:00,2.26797,2.26797,2.26362,2.26425,53000000.0
2009-03-09 05:05:00,2.2636,2.26547,2.26352,2.26547,43000000.0
2009-03-09 05:10:00,2.26524,2.26648,2.26511,2.26609,47000000.0
2009-03-09 05:15:00,2.26903,2.26903,2.26517,2.26588,30000000.0
2009-03-09 05:20:00,2.26572,2.26572,2.26326,2.26436,53000000.0
2009-03-09 05:25:00,2.2635,2.26464,2.2633,2.26446,42000000.0
2009-03-09 05:30:00,2.26759,2.26759,2.26229,2.26357,42000000.0
2009-03-09 05:35:00,2.2629,2.26324,2.26084,2.26157,42000000.0
2009-03-09 05:40:00,2.26088,2.2624,2.26088,2.2624,32000000.0
2009-03-09 05:45:00,2.26554,2.26554,2.26072,2.26138,40000000.0
2009-03-09 05:50:00,2.26079,2.26121,2.25986,2.26121,40000000.0
2009-03-09 05:55:00,2.26129,2.26129,2.26024,2.26123,37000000.0
2009-03-09 06:00:00,2.264,2.264,2.26108,2.2619,40000000.0
2009-03-09 06:05:00,2.26152,2.26244,2.26087,2.26119,39000000.0
2009-03-09 06:10:00,2.261,2.26213,2.26064,2.26174,36000000.0
2009-03-09 06:15:00,2.26525,2.26525,2.26095,2.26152,45000000.0
2009-03-09 06:20:00,2.26103,2.26149,2.25955,2.25971,48000000.0
2009-03-09 06:25:00,2.26046,2.26046,2.25929,2.25941,46000000.0
2009-03-09 06:30:00,2.26028,2.26142,2.25622,2.25622,52000000.0
2009-03-09 06:35:00,2.25657,2.25863,2.25655,2.25785,47000000.0
2009-03-09 06:40:00,2.2583,2.25906,2.25742,2.25751,49000000.0
2009-03-09 06:45:00,2.26121,2.26121,2.25673,2.25786,46000000.0
2009-03-09 06:50:00,2.25764,2.25875,2.25762,2.25838,42000000.0
2009-03-09 06:55:00,2.25798,2.25884,2.25771,2.25856,47000000.0
2009-03-09 07:00:00,2.26091,2.26091,2.25805,2.25952,42000000.0
2009-03-09 07:05:00,2.26019,2.26032,2.25918,2.26013,46000000.0
2009-03-09 07:10:00,2.25939,2.26293,2.25933,2.26293,43000000.0
2009-03-09 07:15:00,2.25935,2.26092,2.25934,2.2604,40000000.0
2009-03-09 07:20:00,2.26053,2.26082,2.2594,2.26045,40000000.0
2009-03-09 07:25:00,2.26003,2.26053,2.25902,2.25962,42000000.0
2009-03-09 07:30:00,2.26296,2.26296,2.25855,2.26007,45000000.0
2009-03-09 07:35:00,2.25925,2.2603,2.25925,2.26012,45000000.0
2009-03-09 07:40:00,2.25954,2.25997,2.25821,2.25821,44000000.0
2009-03-09 07:45:00,2.26105,2.26105,2.25783,2.25878,39000000.0
2009-03-09 07:50:00,2.25847,2.25929,2.258,2.25861,42000000.0
2009-03-09 07:55:00,2.25816,2.25908,2.25808,2.25838,40000000.0
2009-03-09 08:00:00,2.25816,2.26016,2.25737,2.25817,41000000.0
2009-03-09 08:05:00,2.2584,2.25841,2.25602,2.25617,34000000.0
2009-03-09 08:10:00,2.25556,2.25691,2.25394,2.25394,46000000.0
2009-03-09 08:15:00,2.25598,2.25654,2.25174,2.25563,47000000.0
2009-03-09 08:20:00,2.25649,2.25649,2.25345,2.25388,46000000.0
2009-03-09 08:25:00,2.2542,2.25587,2.25375,2.25443,44000000.0
2009-03-09 08:30:00,2.25594,2.25602,2.25414,2.25602,45000000.0
2009-03-09 08:35:00,2.25579,2.25597,2.25373,2.25432,50000000.0
2009-03-09 08:40:00,2.2544,2.25563,2.2544,2.25541,47000000.0
2009-03-09 08:45:00,2.25551,2.25574,2.25399,2.25489,47000000.0
2009-03-09 08:50:00,2.25497,2.2573,2.25204,2.25453,46000000.0
2009-03-09 08:55:00,2.25531,2.25837,2.25411,2.25424,47000000.0
2009-03-09 09:00:00,2.25691,2.2575,2.2532,2.25499,41000000.0
2009-03-09 09:05:00,2.25627,2.25861,2.25431,2.25861,45000000.0
2009-03-09 09:10:00,2.25832,2.25948,2.25354,2.25876,43000000.0
2009-03-09 09:15:00,2.259,2.26,2.25602,2.2568,45000000.0
2009-03-09 09:20:00,2.25797,2.26173,2.25734,2.26173,42000000.0
2009-03-09 09:25:00,2.25874,2.26116,2.25459,2.2581,44000000.0
2009-03-09 09:30:00,2.25742,2.25835,2.25461,2.25835,47000000.0
2009-03-09 09:35:00,2.25472,2.25852,2.25458,2.25505,44000000.0
2009-03-09 09:40:00,2.25592,2.25833,2.25275,2.25275,42000000.0
2009-03-09 09:45:00,2.25538,2.25692,2.25222,2.25424,43000000.0
2009-03-09 09:50:00,2.25356,2.25796,2.25308,2.25339,42000000.0
2009-03-09 09:55:00,2.25578,2.2591,2.25403,2.25541,42000000.0
2009-03-09 10:00:00,2.256,2.26157,2.25541,2.26157,43000000.0
2009-03-09 10:05:00,2.25816,2.26055,2.25419,2.25821,45000000.0
2009-03-09 10:10:00,2.25506,2.26108,2.25506,2.25739,54000000.0
2009-03-09 10:15:00,2.26015,2.26195,2.25676,2.25774,38000000.0
2009-03-09 10:20:00,2.25965,2.26027,2.25408,2.25521,43000000.0
2009-03-09 10:25:00,2.25429,2.25928,2.25429,2.25833,36000000.0
2009-03-09 10:30:00,2.25825,2.25987,2.25657,2.25746,45000000.0
2009-03-09 10:35:00,2.25754,2.25782,2.25582,2.25582,45000000.0
2009-03-09 10:40:00,2.25565,2.25718,2.25521,2.25662,42000000.0
2009-03-09 10:45:00,2.25608,2.25737,2.25465,2.2553,49000000.0
2009-03-09 10:50:00,2.25498,2.25805,2.25498,2.25805,43000000.0
2009-03-09 10:55:00,2.25822,2.25914,2.25718,2.25782,42000000.0
2009-03-09 11:00:00,2.25728,2.2584,2.25535,2.25535,41000000.0
2009-03-09 11:05:00,2.25632,2.26037,2.25587,2.2576,46000000.0
2009-03-09 11:10:00,2.25829,2.2596,2.25737,2.25833,41000000.0
2009-03-09 11:15:00,2.25816,2.26142,2.25816,2.26055,45000000.0
2009-03-09 11:20:00,2.26073,2.26421,2.26073,2.26225,37000000.0
2009-03-09 11:25:00,2.26279,2.26365,2.26249,2.26329,45000000.0
2009-03-09 11:30:00,2.26202,2.26506,2.26155,2.26506,38000000.0
2009-03-09 11:35:00,2.26525,2.26725,2.26402,2.26505,51000000.0
2009-03-09 11:40:00,2.26471,2.2662,2.26453,2.26475,45000000.0
2009-03-09 11:45:00,2.26518,2.26555,2.26414,2.26513,48000000.0
2009-03-09 11:50:00,2.26496,2.26698,2.26458,2.26659,48000000.0
2009-03-09 11:55:00,2.26682,2.26822,2.26583,2.26728,35000000.0
2009-03-09 12:00:00,2.26674,2.26899,2.26444,2.26899,40000000.0
2009-03-09 12:05:00,2.26856,2.26984,2.26783,2.26922,48000000.0
2009-03-09 12:10:00,2.2693,2.27191,2.26928,2.27174,40000000.0
2009-03-09 12:15:00,2.27124,2.27295,2.27104,2.27292,46000000.0
2009-03-09 12:20:00,2.2719,2.27491,2.27159,2.27183,47000000.0
2009-03-09 12:25:00,2.27182,2.27713,2.27091,2.27713,46000000.0
2009-03-09 12:30:00,2.27696,2.28053,2.27696,2.27921,49000000.0
2009-03-09 12:35:00,2.28104,2.28646,2.27876,2.27876,41000000.0
2009-03-09 12:40:00,2.27978,2.28242,2.2788,2.28058,42000000.0
2009-03-09 12:45:00,2.27998,2.28219,2.27813,2.2818,47000000.0
2009-03-09 12:50:00,2.28072,2.28503,2.28071,2.28481,46000000.0
2009-03-09 12:55:00,2.28552,2.28887,2.28294,2.28366,44000000.0
2009-03-09 13:00:00,2.28325,2.29327,2.28242,2.29112,42000000.0
2009-03-09 13:05:00,2.29039,2.29367,2.29024,2.29248,42000000.0
2009-03-09 13:10:00,2.29223,2.2929,2.29049,2.29173,50000000.0
2009-03-09 13:15:00,2.29062,2.29245,2.2904,2.29226,45000000.0
2009-03-09 13:20:00,2.2925,2.29549,2.28926,2.28926,45000000.0
2009-03-09 13:25:00,2.28937,2.29185,2.28801,2.2885,46000000.0
2009-03-09 13:30:00,2.28865,2.29122,2.28859,2.28983,38000000.0
2009-03-09 13:35:00,2.28928,2.29147,2.28856,2.29032,43000000.0
2009-03-09 13:40:00,2.29049,2.29164,2.2889,2.28955,44000000.0
2009-03-09 13:45:00,2.28888,2.2892,2.28648,2.28785,51000000.0
2009-03-09 13:50:00,2.28716,2.28905,2.28716,2.28784,47000000.0
2009-03-09 13:55:00,2.28674,2.29096,2.28674,2.29005,42000000.0
2009-03-09 14:00:00,2.28975,2.2903,2.2848,2.28568,46000000.0
2009-03-09 14:05:00,2.28512,2.28805,2.28336,2.28591,45000000.0
2009-03-09 14:10:00,2.28591,2.28736,2.28023,2.28372,46000000.0
2009-03-09 14:15:00,2.28378,2.28406,2.2759,2.2759,45000000.0
2009-03-09 14:20:00,2.27552,2.27618,2.27112,2.27559,42000000.0
2009-03-09 14:25:00,2.27442,2.27699,2.27341,2.27666,43000000.0
2009-03-09 14:30:00,2.27593,2.2762,2.27067,2.27191,43000000.0
2009-03-09 14:35:00,2.27221,2.27345,2.27042,2.2719,42000000.0
2009-03-09 14:40:00,2.27123,2.27419,2.2708,2.27391,47000000.0
2009-03-09 14:45:00,2.2743,2.27754,2.27177,2.27496,47000000.0
2009-03-09 14:50:00,2.27427,2.27897,2.27418,2.27867,46000000.0
2009-03-09 14:55:00,2.27888,2.28111,2.27678,2.28044,43000000.0
2009-03-09 15:00:00,2.27926,2.28094,2.27777,2.28094,42000000.0
2009-03-09 15:05:00,2.28062,2.28164,2.27791,2.28054,44000000.0
2009-03-09 15:10:00,2.27984,2.2814,2.27941,2.28051,47000000.0
2009-03-09 15:15:00,2.28047,2.28253,2.2799,2.28185,46000000.0
2009-03-09 15:20:00,2.28303,2.28314,2.28098,2.28098,45000000.0
2009-03-09 15:25:00,2.2814,2.28334,2.28022,2.28275,46000000.0
2009-03-09 15:30:00,2.28287,2.28493,2.28213,2.28254,51000000.0
2009-03-09 15:35:00,2.28263,2.28439,2.28184,2.28249,42000000.0
2009-03-09 15:40:00,2.28238,2.2825,2.27909,2.28022,47000000.0
2009-03-09 15:45:00,2.27941,2.28048,2.27842,2.2786,40000000.0
2009-03-09 15:50:00,2.27759,2.27856,2.27435,2.2751,38000000.0
2009-03-09 15:55:00,2.2751,2.27688,2.27462,2.27575,40000000.0
2009-03-09 16:00:00,2.27754,2.27916,2.27651,2.27698,46000000.0
2009-03-09 16:05:00,2.27693,2.27718,2.2725,2.27334,46000000.0
2009-03-09 16:10:00,2.27331,2.27608,2.27136,2.27314,43000000.0
2009-03-09 16:15:00,2.27355,2.27531,2.27326,2.27476,50000000.0
2009-03-09 16:20:00,2.27493,2.27667,2.2731,2.27667,45000000.0
2009-03-09 16:25:00,2.27747,2.28142,2.27594,2.27997,42000000.0
2009-03-09 16:30:00,2.27944,2.28252,2.27823,2.28085,45000000.0
2009-03-09 16:35:00,2.28147,2.28262,2.27945,2.28239,47000000.0
2009-03-09 16:40:00,2.28124,2.28314,2.27827,2.27835,41000000.0
2009-03-09 16:45:00,2.27714,2.28007,2.27633,2.27957,46000000.0
2009-03-09 16:50:00,2.27885,2.28105,2.27843,2.27994,43000000.0
2009-03-09 16:55:00,2.27888,2.28176,2.27863,2.27916,43000000.0
2009-03-09 17:00:00,2.27993,2.28076,2.27891,2.27922,41000000.0
2009-03-09 17:05:00,2.28078,2.28311,2.2797,2.28112,39000000.0
2009-03-09 17:10:00,2.28185,2.28249,2.2799,2.28002,40000000.0
2009-03-09 17:15:00,2.27956,2.2808,2.27891,2.27951,41000000.0
2009-03-09 17:20:00,2.27898,2.28139,2.27883,2.28076,50000000.0
2009-03-09 17:25:00,2.28041,2.28191,2.27551,2.27615,51000000.0
2009-03-09 17:30:00,2.27634,2.27897,2.27628,2.27741,45000000.0
2009-03-09 17:35:00,2.27738,2.27771,2.27511,2.27714,39000000.0
2009-03-09 17:40:00,2.27719,2.27977,2.27662,2.27882,47000000.0
2009-03-09 17:45:00,2.27819,2.27908,2.27713,2.27882,41000000.0
2009-03-09 17:50:00,2.27887,2.27921,2.27678,2.27764,48000000.0
2009-03-09 17:55:00,2.27741,2.28073,2.2769,2.27798,48000000.0
2009-03-09 18:00:00,2.27842,2.28023,2.27767,2.27955,39000000.0
2009-03-09 18:05:00,2.27835,2.28056,2.27822,2.27957,40000000.0
2009-03-09 18:10:00,2.27936,2.28059,2.27759,2.27871,50000000.0
2009-03-09 18:15:00,2.27984,2.28179,2.2792,2.28028,46000000.0
2009-03-09 18:20:00,2.28062,2.28153,2.27714,2.27944,40000000.0
2009-03-09 18:25:00,2.27939,2.28189,2.27515,2.28189,41000000.0
2009-03-09 18:30:00,2.28198,2.28198,2.27572,2.27827,41000000.0
2009-03-09 18:35:00,2.27887,2.28039,2.27498,2.27559,37000000.0
2009-03-09 18:40:00,2.2753,2.28044,2.27458,2.27885,44000000.0
2009-03-09 18:45:00,2.27925,2.27963,2.27486,2.27499,40000000.0
2009-03-09 18:50:00,2.27483,2.28025,2.27468,2.27468,44000000.0
2009-03-09 18:55:00,2.27757,2.27779,2.27337,2.27406,42000000.0
2009-03-09 19:00:00,2.27808,2.27999,2.27412,2.2787,40000000.0
2009-03-09 19:05:00,2.27444,2.27838,2.27392,2.27838,46000000.0
2009-03-09 19:10:00,2.27571,2.27975,2.27381,2.27962,44000000.0
2009-03-09 19:15:00,2.27906,2.27993,2.27462,2.27878,39000000.0
2009-03-09 19:20:00,2.27708,2.28053,2.27461,2.27911,36000000.0
2009-03-09 19:25:00,2.2779,2.27945,2.27501,2.27575,43000000.0
2009-03-09 19:30:00,2.27778,2.27962,2.2748,2.27561,41000000.0
2009-03-09 19:35:00,2.27518,2.28045,2.27518,2.27597,41000000.0
2009-03-09 19:40:00,2.27695,2.28173,2.2756,2.28173,41000000.0
2009-03-09 19:45:00,2.28136,2.28204,2.27691,2.27711,79000000.0
2009-03-09 19:50:00,2.28101,2.28209,2.27724,2.28163,102000000.0
2009-03-09 19:55:00,2.2773,2.28241,2.2773,2.28174,72000000.0
2009-03-09 20:00:00,2.28052,2.28251,2.27751,2.28154,78000000.0
2009-03-09 20:05:00,2.27768,2.28158,2.27705,2.27738,78000000.0
2009-03-09 20:10:00,2.27747,2.28198,2.27648,2.28054,68000000.0
2009-03-09 20:15:00,2.27971,2.28291,2.27675,2.28256,84000000.0
2009-03-09 20:20:00,2.28231,2.28231,2.27712,2.27842,120000000.0
2009-03-09 20:25:00,2.27972,2.28328,2.27759,2.28136,93000000.0
2009-03-09 20:30:00,2.28087,2.28101,2.27445,2.27992,70000000.0
2009-03-09 20:35:00,2.27997,2.28315,2.27868,2.27903,89000000.0
2009-03-09 20:40:00,2.28321,2.28363,2.27886,2.27907,67000000.0
2009-03-09 20:45:00,2.28314,2.28353,2.27693,2.27759,81000000.0
2009-03-09 20:50:00,2.2818,2.28198,2.27771,2.28132,65000000.0
2009-03-09 20:55:00,2.28067,2.28197,2.27739,2.28118,63000000.0
2009-03-09 21:00:00,2.27735,2.28136,2.27674,2.28069,65000000.0
2009-03-09 21:05:00,2.27768,2.28076,2.27604,2.27724,47000000.0
2009-03-09 21:10:00,2.27756,2.2809,2.27579,2.27968,47000000.0
2009-03-09 21:15:00,2.2795,2.28008,2.27504,2.27959,46000000.0
2009-03-09 21:20:00,2.27622,2.27945,2.27464,2.2759,43000000.0
2009-03-09 21:25:00,2.27465,2.27966,2.27386,2.27553,46000000.0
2009-03-09 21:30:00,2.279,2.27982,2.27486,2.27955,43000000.0
2009-03-09 21:35:00,2.27501,2.28008,2.27362,2.27365,39000000.0
2009-03-09 21:40:00,2.27505,2.28027,2.27288,2.27288,44000000.0
2009-03-09 21:45:00,2.27243,2.27896,2.27232,2.27731,40000000.0
2009-03-09 21:50:00,2.27699,2.27964,2.27423,2.27964,40000000.0
2009-03-09 21:55:00,2.27597,2.28033,2.27538,2.27538,45000000.0
2009-03-09 22:00:00,2.27748,2.2789,2.27458,2.2788,93000000.0
2009-03-09 22:05:00,2.27823,2.27823,2.27415,2.27745,88000000.0
2009-03-09 22:10:00,2.27397,2.27747,2.27332,2.27708,52000000.0
2009-03-09 22:15:00,2.27754,2.27808,2.27391,2.27808,80000000.0
2009-03-09 22:20:00,2.2753,2.27875,2.27462,2.2783,57000000.0
2009-03-09 22:25:00,2.27489,2.27841,2.2746,2.27579,76000000.0
2009-03-09 22:30:00,2.27823,2.27962,2.27516,2.27818,92000000.0
2009-03-09 22:35:00,2.27603,2.27847,2.27387,2.27847,46000000.0
2009-03-09 22:40:00,2.27771,2.27827,2.27421,2.27571,38000000.0
2009-03-09 22:45:00,2.27844,2.27935,2.27444,2.27935,38000000.0
2009-03-09 22:50:00,2.27565,2.27883,2.27516,2.27879,57000000.0
2009-03-09 22:55:00,2.27589,2.27855,2.27476,2.27517,42000000.0
2009-03-09 23:00:00,2.27821,2.27922,2.27556,2.27888,43000000.0
2009-03-09 23:05:00,2.27558,2.27927,2.27481,2.27822,40000000.0
2009-03-09 23:10:00,2.27873,2.27914,2.27495,2.27572,46000000.0
2009-03-09 23:15:00,2.27837,2.27902,2.27535,2.27606,42000000.0
2009-03-09 23:20:00,2.2781,2.27817,2.27469,2.27734,50000000.0
2009-03-09 23:25:00,2.27755,2.27755,2.27465,2.27685,39000000.0
2009-03-09 23:30:00,2.27421,2.27584,2.27304,2.27526,39000000.0
2009-03-09 23:35:00,2.2732,2.27537,2.27271,2.27437,42000000.0
2009-03-09 23:40:00,2.27399,2.27459,2.27225,2.27319,35000000.0
2009-03-09 23:45:00,2.27642,2.27642,2.273,2.27346,29000000.0
2009-03-09 23:50:00,2.27246,2.2735,2.27118,2.27328,37000000.0
2009-03-09 23:55:00,2.2717,2.27344,2.27072,2.27312,42000000.0
2009-03-10 00:00:00,2.27286,2.2752,2.27155,2.27297,43000000.0
2009-03-10 00:05:00,2.27486,2.2752,2.27308,2.27334,40000000.0
2009-03-10 00:10:00,2.27543,2.27583,2.27317,2.2752,26000000.0
2009-03-10 00:15:00,2.27681,2.27681,2.27129,2.27299,44000000.0
2009-03-10 00:20:00,2.2708,2.2732,2.26883,2.26907,43000000.0
2009-03-10 00:25:00,2.26952,2.2712,2.26881,2.27078,45000000.0
2009-03-10 00:30:00,2.27116,2.2713,2.26906,2.26908,39000000.0
2009-03-10 00:35:00,2.26878,2.272,2.26878,2.27167,41000000.0
2009-03-10 00:40:00,2.2707,2.27247,2.26999,2.27227,49000000.0
2009-03-10 00:45:00,2.27373,2.27373,2.26961,2.27125,44000000.0
2009-03-10 00:50:00,2.27101,2.27154,2.26926,2.27129,42000000.0
2009-03-10 00:55:00,2.27022,2.27209,2.26995,2.27085,32000000.0
2009-03-10 01:00:00,2.27322,2.27335,2.27058,2.27073,45000000.0
2009-03-10 01:05:00,2.27289,2.2735,2.27131,2.27297,46000000.0
2009-03-10 01:10:00,2.27353,2.27377,2.27119,2.27297,41000000.0
2009-03-10 01:15:00,2.27446,2.27446,2.27143,2.27143,47000000.0
2009-03-10 01:20:00,2.27164,2.27427,2.27163,2.27271,29000000.0
2009-03-10 01:25:00,2.27327,2.27439,2.27216,2.27345,45000000.0
2009-03-10 01:30:00,2.27587,2.27587,2.2727,2.27383,39000000.0
2009-03-10 01:35:00,2.27263,2.27513,2.27263,2.27513,45000000.0
2009-03-10 01:40:00,2.26999,2.27645,2.26439,2.27645,42000000.0
2009-03-10 01:45:00,2.27352,2.27571,2.27352,2.27378,35000000.0
2009-03-10 01:50:00,2.27337,2.27805,2.27337,2.27724,44000000.0
2009-03-10 01:55:00,2.27637,2.27731,2.27532,2.27728,37000000.0
2009-03-10 02:00:00,2.27621,2.2787,2.27606,2.27679,30000000.0
2009-03-10 02:05:00,2.27877,2.27877,2.27609,2.27609,43000000.0
2009-03-10 02:10:00,2.27811,2.27835,2.27555,2.27764,45000000.0
2009-03-10 02:15:00,2.27838,2.27851,2.27575,2.27626,43000000.0
2009-03-10 02:20:00,2.27687,2.27953,2.27636,2.27917,48000000.0
2009-03-10 02:25:00,2.27748,2.28123,2.27748,2.28123,79000000.0
2009-03-10 02:30:00,2.28297,2.28297,2.27756,2.27937,62000000.0
2009-03-10 02:35:00,2.27947,2.28125,2.27784,2.2811,45000000.0
2009-03-10 02:40:00,2.27905,2.28149,2.27824,2.27824,41000000.0
2009-03-10 02:45:00,2.28134,2.28134,2.27817,2.27916,36000000.0
2009-03-10 02:50:00,2.28061,2.28065,2.27834,2.27957,46000000.0
2009-03-10 02:55:00,2.27735,2.27972,2.27721,2.27911,62000000.0
2009-03-10 03:00:00,2.28134,2.28134,2.27804,2.2801,97000000.0
2009-03-10 03:05:00,2.27867,2.28184,2.27867,2.2807,44000000.0
2009-03-10 03:10:00,2.28085,2.28261,2.2795,2.28005,56000000.0
2009-03-10 03:15:00,2.28134,2.28305,2.27985,2.28091,47000000.0
2009-03-10 03:20:00,2.28293,2.28329,2.27988,2.27988,45000000.0
2009-03-10 03:25:00,2.28228,2.28273,2.28038,2.28252,39000000.0
2009-03-10 03:30:00,2.28348,2.28348,2.2788,2.27947,40000000.0
2009-03-10 03:35:00,2.28115,2.28115,2.27876,2.2809,50000000.0
2009-03-10 03:40:00,2.27906,2.28076,2.27886,2.28069,28000000.0
2009-03-10 03:45:00,2.28148,2.28148,2.27856,2.28064,35000000.0
2009-03-10 03:50:00,2.27887,2.28152,2.27887,2.28022,40000000.0
2009-03-10 03:55:00,2.27976,2.28289,2.27976,2.28289,43000000.0
2009-03-10 04:00:00,2.28445,2.28445,2.28127,2.28358,45000000.0
2009-03-10 04:05:00,2.2835,2.28477,2.28344,2.28444,50000000.0
2009-03-10 04:10:00,2.28406,2.28445,2.28184,2.28371,45000000.0
2009-03-10 04:15:00,2.28376,2.28486,2.28181,2.28411,37000000.0
2009-03-10 04:20:00,2.28245,2.28432,2.28058,2.28307,37000000.0
2009-03-10 04:25:00,2.28153,2.28488,2.28112,2.28289,43000000.0
2009-03-10 04:30:00,2.286,2.286,2.28207,2.28384,43000000.0
2009-03-10 04:35:00,2.28186,2.28333,2.28095,2.28307,40000000.0
2009-03-10 04:40:00,2.28114,2.28404,2.28094,2.28359,42000000.0
2009-03-10 04:45:00,2.28162,2.28471,2.28122,2.28256,34000000.0
2009-03-10 04:50:00,2.28059,2.28323,2.28052,2.28323,43000000.0
2009-03-10 04:55:00,2.28198,2.28429,2.28172,2.28429,44000000.0
2009-03-10 05:00:00,2.28609,2.28666,2.28292,2.28463,53000000.0
2009-03-10 05:05:00,2.28496,2.2871,2.28415,2.28524,45000000.0
2009-03-10 05:10:00,2.288,2.28809,2.28516,2.28712,47000000.0
2009-03-10 05:15:00,2.28865,2.28865,2.28554,2.2873,48000000.0
2009-03-10 05:20:00,2.28565,2.28752,2.2852,2.28752,53000000.0
2009-03-10 05:25:00,2.28562,2.28794,2.28517,2.28792,35000000.0
2009-03-10 05:30:00,2.28603,2.2877,2.2847,2.2847,42000000.0
2009-03-10 05:35:00,2.28543,2.28567,2.28271,2.28498,42000000.0
2009-03-10 05:40:00,2.28539,2.28539,2.28045,2.28263,40000000.0
2009-03-10 05:45:00,2.28137,2.28246,2.27948,2.27972,40000000.0
2009-03-10 05:50:00,2.27929,2.28552,2.27918,2.28518,40000000.0
2009-03-10 05:55:00,2.28345,2.28406,2.2816,2.28222,44000000.0
2009-03-10 06:00:00,2.2845,2.2845,2.28055,2.28058,40000000.0
2009-03-10 06:05:00,2.2803,2.28451,2.28005,2.28263,39000000.0
2009-03-10 06:10:00,2.2832,2.2832,2.28045,2.28271,43000000.0
2009-03-10 06:15:00,2.28042,2.28375,2.2799,2.28215,45000000.0
2009-03-10 06:20:00,2.28113,2.28246,2.27971,2.28013,48000000.0
2009-03-10 06:25:00,2.28093,2.28247,2.27966,2.28059,38000000.0
2009-03-10 06:30:00,2.28252,2.28252,2.27901,2.28082,52000000.0
2009-03-10 06:35:00,2.27899,2.28191,2.2786,2.28179,47000000.0
2009-03-10 06:40:00,2.27958,2.28206,2.27958,2.28189,49000000.0
2009-03-10 06:45:00,2.28366,2.28366,2.27719,2.27889,46000000.0
2009-03-10 06:50:00,2.28026,2.28049,2.27792,2.27959,42000000.0
2009-03-10 06:55:00,2.28027,2.28146,2.27947,2.28072,47000000.0
2009-03-10 07:00:00,2.28248,2.28248,2.28047,2.28123,42000000.0
2009-03-10 07:05:00,2.2815,2.28175,2.27812,2.2796,46000000.0
2009-03-10 07:10:00,2.27779,2.27998,2.27779,2.27833,43000000.0
2009-03-10 07:15:00,2.28148,2.28148,2.27796,2.27982,22000000.0
2009-03-10 07:20:00,2.27866,2.28037,2.27815,2.27849,40000000.0
2009-03-10 07:25:00,2.28005,2.28212,2.27869,2.28137,42000000.0
2009-03-10 07:30:00,2.28332,2.28332,2.27913,2.27923,45000000.0
2009-03-10 07:35:00,2.27978,2.28252,2.27703,2.27964,45000000.0
2009-03-10 07:40:00,2.27872,2.28315,2.27872,2.28315,44000000.0
2009-03-10 07:45:00,2.28391,2.28391,2.28018,2.28099,39000000.0
2009-03-10 07:50:00,2.2797,2.28167,2.2786,2.28094,42000000.0
2009-03-10 07:55:00,2.27916,2.28491,2.27916,2.2838,40000000.0
2009-03-10 08:00:00,2.28414,2.28881,2.2839,2.28655,41000000.0
2009-03-10 08:05:00,2.28567,2.28885,2.28213,2.28455,38000000.0
2009-03-10 08:10:00,2.28347,2.28554,2.27955,2.27955,46000000.0
2009-03-10 08:15:00,2.28213,2.28213,2.27281,2.27282,47000000.0
2009-03-10 08:20:00,2.27413,2.28261,2.27247,2.27524,46000000.0
2009-03-10 08:25:00,2.27359,2.27869,2.27359,2.27856,44000000.0
2009-03-10 08:30:00,2.2783,2.27901,2.27478,2.27478,45000000.0
2009-03-10 08:35:00,2.27551,2.27932,2.27551,2.27849,50000000.0
2009-03-10 08:40:00,2.27703,2.28281,2.277,2.28045,47000000.0
2009-03-10 08:45:00,2.2817,2.28261,2.2782,2.27951,47000000.0
2009-03-10 08:50:00,2.27811,2.2806,2.2772,2.27865,46000000.0
2009-03-10 08:55:00,2.28092,2.28213,2.27926,2.28081,47000000.0
2009-03-10 09:00:00,2.28181,2.28187,2.27687,2.27716,41000000.0
2009-03-10 09:05:00,2.27791,2.27856,2.27552,2.27665,45000000.0
2009-03-10 09:10:00,2.27526,2.27945,2.27429,2.27802,43000000.0
2009-03-10 09:15:00,2.27815,2.2784,2.27236,2.27249,45000000.0
2009-03-10 09:20:00,2.27314,2.27745,2.27178,2.27605,42000000.0
2009-03-10 09:25:00,2.27277,2.27668,2.27254,2.27534,44000000.0
2009-03-10 09:30:00,2.27336,2.27761,2.27274,2.27508,47000000.0
2009-03-10 09:35:00,2.27453,2.28333,2.27453,2.27963,44000000.0
2009-03-10 09:40:00,2.28055,2.2852,2.27943,2.2852,42000000.0
2009-03-10 09:45:00,2.28428,2.28486,2.27923,2.27927,43000000.0
2009-03-10 09:50:00,2.2805,2.28334,2.27844,2.27844,42000000.0
2009-03-10 09:55:00,2.27801,2.28122,2.27546,2.27611,42000000.0
2009-03-10 10:00:00,2.28051,2.28087,2.27603,2.27748,43000000.0
2009-03-10 10:05:00,2.27756,2.28045,2.27552,2.2774,45000000.0
2009-03-10 10:10:00,2.28118,2.28118,2.27454,2.27909,54000000.0
2009-03-10 10:15:00,2.27883,2.27956,2.27414,2.27799,38000000.0
2009-03-10 10:20:00,2.27429,2.27636,2.27125,2.27172,43000000.0
2009-03-10 10:25:00,2.27474,2.27655,2.27016,2.27016,36000000.0
2009-03-10 10:30:00,2.27319,2.27392,2.26937,2.27251,45000000.0
2009-03-10 10:35:00,2.27233,2.27445,2.26842,2.27445,45000000.0
2009-03-10 10:40:00,2.27144,2.27268,2.26752,2.27041,42000000.0
2009-03-10 10:45:00,2.26971,2.27082,2.26902,2.27003,49000000.0
2009-03-10 10:50:00,2.27138,2.27189,2.2683,2.26865,43000000.0
2009-03-10 10:55:00,2.26894,2.26938,2.26709,2.26894,42000000.0
2009-03-10 11:00:00,2.26906,2.27149,2.26827,2.27064,41000000.0
2009-03-10 11:05:00,2.27128,2.27305,2.27128,2.27247,46000000.0
2009-03-10 11:10:00,2.27182,2.27515,2.27182,2.27463,41000000.0
2009-03-10 11:15:00,2.27331,2.27458,2.27194,2.27443,45000000.0
2009-03-10 11:20:00,2.27388,2.27709,2.27388,2.27709,37000000.0
2009-03-10 11:25:00,2.27695,2.27919,2.27658,2.27713,45000000.0
2009-03-10 11:30:00,2.27647,2.27935,2.2756,2.27913,38000000.0
2009-03-10 11:35:00,2.27803,2.27869,2.27664,2.27709,51000000.0
2009-03-10 11:40:00,2.27707,2.27857,2.27617,2.27811,45000000.0
2009-03-10 11:45:00,2.27723,2.27835,2.27668,2.27668,48000000.0
2009-03-10 11:50:00,2.27689,2.27854,2.27598,2.27598,48000000.0
2009-03-10 11:55:00,2.27587,2.2774,2.27468,2.27581,35000000.0
2009-03-10 12:00:00,2.27467,2.27733,2.27467,2.27657,40000000.0
2009-03-10 12:05:00,2.2763,2.27841,2.27612,2.27781,48000000.0
2009-03-10 12:10:00,2.27749,2.2777,2.2758,2.27645,40000000.0
2009-03-10 12:15:00,2.27629,2.27673,2.27494,2.27531,46000000.0
2009-03-10 12:20:00,2.27524,2.27602,2.275,2.27597,47000000.0
2009-03-10 12:25:00,2.27583,2.27643,2.27476,2.276,46000000.0
2009-03-10 12:30:00,2.27483,2.27508,2.27217,2.27265,49000000.0
2009-03-10 12:35:00,2.27209,2.27335,2.27122,2.27236,41000000.0
2009-03-10 12:40:00,2.27383,2.27425,2.27141,2.27154,42000000.0
2009-03-10 12:45:00,2.27138,2.27239,2.26973,2.27094,47000000.0
2009-03-10 12:50:00,2.27051,2.27082,2.26795,2.27007,46000000.0
2009-03-10 12:55:00,2.26954,2.27083,2.26834,2.26865,44000000.0
2009-03-10 13:00:00,2.26839,2.26916,2.26514,2.26597,42000000.0
2009-03-10 13:05:00,2.26603,2.26892,2.26592,2.26696,42000000.0
2009-03-10 13:10:00,2.26759,2.26887,2.26707,2.2672,50000000.0
2009-03-10 13:15:00,2.2677,2.26814,2.26631,2.26735,45000000.0
2009-03-10 13:20:00,2.26669,2.26768,2.26625,2.26676,45000000.0
2009-03-10 13:25:00,2.26796,2.26904,2.26738,2.26741,46000000.0
2009-03-10 13:30:00,2.2675,2.26863,2.26645,2.26645,38000000.0
2009-03-10 13:35:00,2.26666,2.26741,2.26548,2.26725,43000000.0
2009-03-10 13:40:00,2.26739,2.26765,2.26587,2.26654,44000000.0
2009-03-10 13:45:00,2.26674,2.26703,2.2627,2.2646,51000000.0
2009-03-10 13:50:00,2.26487,2.26705,2.2643,2.26451,47000000.0
2009-03-10 13:55:00,2.26483,2.26552,2.26182,2.2628,42000000.0
2009-03-10 14:00:00,2.26261,2.26543,2.26238,2.26537,46000000.0
2009-03-10 14:05:00,2.26459,2.26711,2.26452,2.26516,45000000.0
2009-03-10 14:10:00,2.26532,2.2661,2.26287,2.2651,46000000.0
2009-03-10 14:15:00,2.26511,2.26906,2.26372,2.26739,45000000.0
2009-03-10 14:20:00,2.26839,2.27187,2.26711,2.27104,42000000.0
2009-03-10 14:25:00,2.27346,2.27458,2.27085,2.27178,43000000.0
2009-03-10 14:30:00,2.2717,2.27409,2.27164,2.27303,43000000.0
2009-03-10 14:35:00,2.27329,2.27589,2.27288,2.27495,42000000.0
2009-03-10 14:40:00,2.27342,2.27894,2.27342,2.27727,47000000.0
2009-03-10 14:45:00,2.27741,2.27926,2.27618,2.27637,47000000.0
2009-03-10 14:50:00,2.27553,2.27968,2.27546,2.27731,46000000.0
2009-03-10 14:55:00,2.27771,2.27993,2.2762,2.27765,43000000.0
2009-03-10 15:00:00,2.27816,2.27899,2.27638,2.27831,42000000.0
2009-03-10 15:05:00,2.27731,2.27829,2.27563,2.27664,44000000.0
2009-03-10 15:10:00,2.27598,2.27726,2.27525,2.27647,47000000.0
2009-03-10 15:15:00,2.27671,2.27803,2.27482,2.27739,46000000.0
2009-03-10 15:20:00,2.27712,2.27763,2.27289,2.27289,45000000.0
2009-03-10 15:25:00,2.27337,2.27674,2.27238,2.27554,46000000.0
2009-03-10 15:30:00,2.27551,2.27711,2.27485,2.27552,51000000.0
2009-03-10 15:35:00,2.27694,2.27722,2.27386,2.27419,42000000.0
2009-03-10 15:40:00,2.27435,2.2762,2.27369,2.27413,47000000.0
2009-03-10 15:45:00,2.27398,2.27522,2.26963,2.2697,40000000.0
2009-03-10 15:50:00,2.27073,2.27073,2.26573,2.26632,38000000.0
2009-03-10 15:55:00,2.26549,2.26827,2.26365,2.26398,40000000.0
2009-03-10 16:00:00,2.26384,2.26556,2.26167,2.26376,46000000.0
2009-03-10 16:05:00,2.26432,2.26555,2.26158,2.2631,46000000.0
2009-03-10 16:10:00,2.26261,2.26394,2.25851,2.25975,43000000.0
2009-03-10 16:15:00,2.25951,2.2598,2.257,2.25857,50000000.0
2009-03-10 16:20:00,2.25964,2.26241,2.25933,2.26129,45000000.0
2009-03-10 16:25:00,2.26097,2.26165,2.25763,2.26,42000000.0
2009-03-10 16:30:00,2.25934,2.26148,2.25827,2.26147,45000000.0
2009-03-10 16:35:00,2.26119,2.26148,2.25896,2.25976,47000000.0
2009-03-10 16:40:00,2.26031,2.26037,2.25852,2.26027,41000000.0
2009-03-10 16:45:00,2.25954,2.26019,2.25697,2.25861,46000000.0
2009-03-10 16:50:00,2.25844,2.25875,2.25574,2.25715,43000000.0
2009-03-10 16:55:00,2.25671,2.25765,2.25494,2.25662,43000000.0
2009-03-10 17:00:00,2.25638,2.2584,2.25555,2.25794,41000000.0
2009-03-10 17:05:00,2.25818,2.25952,2.25462,2.25462,39000000.0
2009-03-10 17:10:00,2.25362,2.25484,2.2532,2.25407,40000000.0
2009-03-10 17:15:00,2.25308,2.25493,2.25248,2.25286,41000000.0
2009-03-10 17:20:00,2.25245,2.2533,2.24949,2.25002,50000000.0
2009-03-10 17:25:00,2.25004,2.25152,2.24575,2.2463,51000000.0
2009-03-10 17:30:00,2.24456,2.24551,2.24145,2.24145,45000000.0
2009-03-10 17:35:00,2.24084,2.24554,2.24054,2.24549,39000000.0
2009-03-10 17:40:00,2.24517,2.24552,2.24365,2.24545,47000000.0
2009-03-10 17:45:00,2.2449,2.24658,2.24474,2.2465,41000000.0
2009-03-10 17:50:00,2.24614,2.24716,2.24432,2.2454,48000000.0
2009-03-10 17:55:00,2.24493,2.24561,2.24132,2.24158,48000000.0
2009-03-10 18:00:00,2.24159,2.24479,2.24124,2.24141,39000000.0
2009-03-10 18:05:00,2.24286,2.24665,2.24212,2.2444,40000000.0
2009-03-10 18:10:00,2.24473,2.24543,2.24355,2.24409,50000000.0
2009-03-10 18:15:00,2.24325,2.24542,2.24325,2.24386,46000000.0
2009-03-10 18:20:00,2.24422,2.24446,2.24215,2.2425,40000000.0
2009-03-10 18:25:00,2.24272,2.24302,2.2379,2.24002,41000000.0
2009-03-10 18:30:00,2.23983,2.24,2.2355,2.23682,41000000.0
2009-03-10 18:35:00,2.23899,2.24006,2.23595,2.23702,37000000.0
2009-03-10 18:40:00,2.23903,2.23971,2.23526,2.23701,44000000.0
2009-03-10 18:45:00,2.23558,2.23816,2.23375,2.23816,40000000.0
2009-03-10 18:50:00,2.23677,2.238,2.23427,2.23673,44000000.0
2009-03-10 18:55:00,2.23277,2.23841,2.23258,2.23796,42000000.0
2009-03-10 19:00:00,2.23697,2.23784,2.23294,2.23784,40000000.0
2009-03-10 19:05:00,2.23805,2.23866,2.23411,2.23463,46000000.0
2009-03-10 19:10:00,2.23406,2.23788,2.23353,2.23364,44000000.0
2009-03-10 19:15:00,2.2365,2.2365,2.23069,2.23132,39000000.0
2009-03-10 19:20:00,2.23045,2.23545,2.23004,2.231,36000000.0
2009-03-10 19:25:00,2.23222,2.23591,2.23055,2.23585,48000000.0
2009-03-10 19:30:00,2.23493,2.23707,2.23177,2.23208,41000000.0
2009-03-10 19:35:00,2.23267,2.23584,2.23101,2.23584,41000000.0
2009-03-10 19:40:00,2.23221,2.23616,2.2309,2.23165,41000000.0
2009-03-10 19:45:00,2.23258,2.23417,2.22771,2.22774,79000000.0
2009-03-10 19:50:00,2.23053,2.23053,2.2253,2.2297,102000000.0
2009-03-10 19:55:00,2.22711,2.23157,2.22711,2.2305,72000000.0
2009-03-10 20:00:00,2.22936,2.23121,2.22494,2.22524,78000000.0
2009-03-10 20:05:00,2.22515,2.2284,2.22072,2.22578,78000000.0
2009-03-10 20:10:00,2.22268,2.22584,2.21852,2.21942,68000000.0
2009-03-10 20:15:00,2.22181,2.22803,2.21973,2.22734,83000000.0
2009-03-10 20:20:00,2.2244,2.22749,2.22078,2.22245,120000000.0
2009-03-10 20:25:00,2.22189,2.23057,2.22189,2.22711,92000000.0
2009-03-10 20:30:00,2.22777,2.22921,2.22217,2.22618,70000000.0
2009-03-10 20:35:00,2.22383,2.22562,2.21913,2.22233,84000000.0
2009-03-10 20:40:00,2.22569,2.22689,2.22276,2.22346,67000000.0
2009-03-10 20:45:00,2.22648,2.22719,2.22173,2.22719,81000000.0
2009-03-10 20:50:00,2.22444,2.2277,2.22201,2.22501,65000000.0
2009-03-10 20:55:00,2.22147,2.22783,2.22147,2.22737,63000000.0
2009-03-10 21:00:00,2.2272,2.22764,2.22286,2.22322,65000000.0
2009-03-10 21:05:00,2.22687,2.22716,2.22228,2.22231,47000000.0
2009-03-10 21:10:00,2.22307,2.22557,2.21966,2.22196,47000000.0
2009-03-10 21:15:00,2.22446,2.22512,2.22079,2.22079,46000000.0
2009-03-10 21:20:00,2.2208,2.22708,2.21957,2.22068,43000000.0
2009-03-10 21:25:00,2.22252,2.22615,2.21999,2.22229,46000000.0
2009-03-10 21:30:00,2.22568,2.22568,2.21889,2.22299,43000000.0
2009-03-10 21:35:00,2.21953,2.22501,2.21953,2.22501,39000000.0
2009-03-10 21:40:00,2.22299,2.22584,2.21988,2.21988,44000000.0
2009-03-10 21:45:00,2.22215,2.22453,2.2201,2.2202,40000000.0
2009-03-10 21:50:00,2.22096,2.22809,2.22092,2.22464,41000000.0
2009-03-10 21:55:00,2.22798,2.22798,2.22182,2.22657,45000000.0
2009-03-10 22:00:00,2.22612,2.22872,2.22146,2.22686,93000000.0
2009-03-10 22:05:00,2.22378,2.22781,2.22366,2.22688,88000000.0
2009-03-10 22:10:00,2.22735,2.22818,2.22402,2.22702,51000000.0
2009-03-10 22:15:00,2.22663,2.22833,2.22336,2.22488,80000000.0
2009-03-10 22:20:00,2.22552,2.22874,2.22541,2.22845,57000000.0
2009-03-10 22:25:00,2.22516,2.22862,2.22428,2.22787,76000000.0
2009-03-10 22:30:00,2.22861,2.22861,2.2229,2.22418,92000000.0
2009-03-10 22:35:00,2.22458,2.22735,2.22309,2.22632,46000000.0
2009-03-10 22:40:00,2.22272,2.22622,2.22193,2.22622,42000000.0
2009-03-10 22:45:00,2.22561,2.22607,2.22199,2.22248,41000000.0
2009-03-10 22:50:00,2.22195,2.22516,2.2212,2.2212,57000000.0
2009-03-10 22:55:00,2.22278,2.22397,2.22135,2.22397,42000000.0
2009-03-10 23:00:00,2.22396,2.22396,2.22129,2.2233,36000000.0
2009-03-10 23:05:00,2.22145,2.22363,2.22099,2.22304,40000000.0
2009-03-10 23:10:00,2.22273,2.22509,2.22158,2.2237,46000000.0
2009-03-10 23:15:00,2.22322,2.22357,2.22077,2.22146,42000000.0
2009-03-10 23:20:00,2.22097,2.22308,2.22097,2.22295,50000000.0
2009-03-10 23:25:00,2.22137,2.22466,2.22137,2.22446,39000000.0
2009-03-10 23:30:00,2.22462,2.22555,2.22258,2.22461,48000000.0
2009-03-10 23:35:00,2.22293,2.22507,2.2229,2.22498,42000000.0
2009-03-10 23:40:00,2.22255,2.22539,2.22248,2.22509,24000000.0
2009-03-10 23:45:00,2.22675,2.22675,2.22309,2.22378,29000000.0
2009-03-10 23:50:00,2.22314,2.22568,2.22314,2.22532,41000000.0
2009-03-10 23:55:00,2.22367,2.22498,2.22293,2.22484,22000000.0
2009-03-11 00:00:00,2.22659,2.22659,2.22236,2.22453,35000000.0
2009-03-11 00:05:00,2.22242,2.22519,2.22242,2.22519,14000000.0
2009-03-11 00:10:00,2.22483,2.22522,2.22295,2.22522,25000000.0
2009-03-11 00:15:00,2.22662,2.22662,2.22299,2.22536,37000000.0
2009-03-11 00:20:00,2.22407,2.22633,2.22367,2.22624,36000000.0
2009-03-11 00:25:00,2.22664,2.22954,2.22403,2.22914,45000000.0
2009-03-11 00:30:00,2.22965,2.22965,2.22632,2.22818,39000000.0
2009-03-11 00:35:00,2.22653,2.22776,2.22563,2.22692,26000000.0
2009-03-11 00:40:00,2.2255,2.22792,2.2254,2.22585,49000000.0
2009-03-11 00:45:00,2.22816,2.22912,2.22648,2.22872,55000000.0
2009-03-11 00:50:00,2.22653,2.22933,2.22613,2.22613,42000000.0
2009-03-11 00:55:00,2.22693,2.22978,2.22636,2.2273,39000000.0
2009-03-11 01:00:00,2.23111,2.23111,2.22717,2.22859,32000000.0
2009-03-11 01:05:00,2.22664,2.22844,2.22615,2.22615,46000000.0
2009-03-11 01:10:00,2.22705,2.22803,2.22425,2.22576,41000000.0
2009-03-11 01:15:00,2.22766,2.22766,2.2248,2.22668,47000000.0
2009-03-11 01:20:00,2.22532,2.22671,2.22464,2.22482,41000000.0
2009-03-11 01:25:00,2.22729,2.22754,2.22491,2.22645,45000000.0
2009-03-11 01:30:00,2.22764,2.22872,2.22577,2.2268,50000000.0
2009-03-11 01:35:00,2.22729,2.22883,2.22693,2.22883,45000000.0
2009-03-11 01:40:00,2.22769,2.22895,2.22644,2.2275,42000000.0
2009-03-11 01:45:00,2.22967,2.22967,2.22574,2.22622,42000000.0
2009-03-11 01:50:00,2.2261,2.22951,2.2261,2.22805,44000000.0
2009-03-11 01:55:00,2.23019,2.23048,2.22831,2.22894,37000000.0
2009-03-11 02:00:00,2.22901,2.2305,2.22799,2.22799,28000000.0
2009-03-11 02:05:00,2.23007,2.23007,2.22704,2.22926,43000000.0
2009-03-11 02:10:00,2.22742,2.22969,2.22742,2.22969,45000000.0
2009-03-11 02:15:00,2.23086,2.23086,2.22784,2.23051,43000000.0
2009-03-11 02:20:00,2.23074,2.2333,2.2292,2.23228,48000000.0
2009-03-11 02:25:00,2.23204,2.23389,2.23043,2.23177,79000000.0
2009-03-11 02:30:00,2.2354,2.2354,2.23062,2.23255,62000000.0
2009-03-11 02:35:00,2.23055,2.23258,2.22997,2.2301,45000000.0
2009-03-11 02:40:00,2.23015,2.23137,2.22924,2.2298,41000000.0
2009-03-11 02:45:00,2.23318,2.23318,2.22915,2.23153,36000000.0
2009-03-11 02:50:00,2.22978,2.23268,2.22978,2.23199,46000000.0
2009-03-11 02:55:00,2.23067,2.23236,2.23028,2.23085,67000000.0
2009-03-11 03:00:00,2.23483,2.23483,2.22887,2.23047,97000000.0
2009-03-11 03:05:00,2.22877,2.23012,2.22788,2.22879,44000000.0
2009-03-11 03:10:00,2.22998,2.23061,2.22821,2.22844,56000000.0
2009-03-11 03:15:00,2.23251,2.23251,2.22687,2.22726,47000000.0
2009-03-11 03:20:00,2.22748,2.22842,2.22467,2.22538,45000000.0
2009-03-11 03:25:00,2.22653,2.22742,2.22472,2.22618,42000000.0
2009-03-11 03:30:00,2.22905,2.22905,2.22632,2.22648,39000000.0
2009-03-11 03:35:00,2.22636,2.22879,2.22633,2.22809,51000000.0
2009-03-11 03:40:00,2.22695,2.22852,2.22599,2.22736,37000000.0
2009-03-11 03:45:00,2.22868,2.22868,2.22586,2.22829,37000000.0
2009-03-11 03:50:00,2.22822,2.2287,2.22617,2.22782,40000000.0
2009-03-11 03:55:00,2.2294,2.22973,2.228,2.22806,43000000.0
2009-03-11 04:00:00,2.23145,2.23145,2.22705,2.22881,35000000.0
2009-03-11 04:05:00,2.229,2.229,2.22662,2.22694,50000000.0
2009-03-11 04:10:00,2.22725,2.22895,2.22657,2.22821,40000000.0
2009-03-11 04:15:00,2.23042,2.23042,2.22612,2.22726,39000000.0
2009-03-11 04:20:00,2.22575,2.22747,2.22472,2.22569,37000000.0
2009-03-11 04:25:00,2.22694,2.22831,2.226,2.22831,34000000.0
2009-03-11 04:30:00,2.22984,2.22984,2.22613,2.22782,43000000.0
2009-03-11 04:35:00,2.22815,2.22834,2.2259,2.22596,40000000.0
2009-03-11 04:40:00,2.22739,2.22887,2.22538,2.22872,42000000.0
2009-03-11 04:45:00,2.23084,2.23084,2.22631,2.22635,39000000.0
2009-03-11 04:50:00,2.22651,2.22886,2.22651,2.22859,36000000.0
2009-03-11 04:55:00,2.22706,2.22848,2.22668,2.2284,37000000.0
2009-03-11 05:00:00,2.23026,2.23026,2.22676,2.22839,33000000.0
2009-03-11 05:05:00,2.22872,2.22993,2.22692,2.22778,45000000.0
2009-03-11 05:10:00,2.22969,2.22969,2.22721,2.22936,47000000.0
2009-03-11 05:15:00,2.2313,2.2313,2.22815,2.23046,48000000.0
2009-03-11 05:20:00,2.23032,2.23032,2.22836,2.23027,53000000.0
2009-03-11 05:25:00,2.229,2.23242,2.229,2.23235,42000000.0
2009-03-11 05:30:00,2.23466,2.23466,2.22676,2.22676,42000000.0
2009-03-11 05:35:00,2.22806,2.22806,2.21958,2.21973,42000000.0
2009-03-11 05:40:00,2.21953,2.22274,2.21884,2.21904,40000000.0
2009-03-11 05:45:00,2.22206,2.2227,2.21851,2.2227,40000000.0
2009-03-11 05:50:00,2.22149,2.22428,2.22135,2.22261,40000000.0
2009-03-11 05:55:00,2.22116,2.22263,2.22,2.22263,44000000.0
2009-03-11 06:00:00,2.22485,2.22485,2.2165,2.21768,40000000.0
2009-03-11 06:05:00,2.21678,2.22019,2.21658,2.21908,39000000.0
2009-03-11 06:10:00,2.21712,2.22013,2.21669,2.21964,43000000.0
2009-03-11 06:15:00,2.2217,2.2217,2.21783,2.21783,45000000.0
2009-03-11 06:20:00,2.21976,2.22119,2.21851,2.22098,48000000.0
2009-03-11 06:25:00,2.21999,2.22241,2.21791,2.21791,46000000.0
2009-03-11 06:30:00,2.2212,2.22122,2.21772,2.21941,52000000.0
2009-03-11 06:35:00,2.21916,2.22179,2.21916,2.22058,47000000.0
2009-03-11 06:40:00,2.22105,2.22228,2.2189,2.22228,49000000.0
2009-03-11 06:45:00,2.22287,2.22324,2.22033,2.22086,46000000.0
2009-03-11 06:50:00,2.22286,2.22286,2.22023,2.22181,42000000.0
2009-03-11 06:55:00,2.22082,2.22192,2.2185,2.22125,47000000.0
2009-03-11 07:00:00,2.22344,2.22344,2.21925,2.22214,42000000.0
2009-03-11 07:05:00,2.22093,2.22326,2.22043,2.22279,46000000.0
2009-03-11 07:10:00,2.2212,2.22481,2.22028,2.22481,43000000.0
2009-03-11 07:15:00,2.22058,2.22324,2.22031,2.22324,40000000.0
2009-03-11 07:20:00,2.22168,2.2229,2.22075,2.2211,40000000.0
2009-03-11 07:25:00,2.22277,2.22294,2.22069,2.22237,42000000.0
2009-03-11 07:30:00,2.22405,2.22405,2.22008,2.2222,45000000.0
2009-03-11 07:35:00,2.2209,2.22405,2.22049,2.22215,45000000.0
2009-03-11 07:40:00,2.22254,2.22454,2.22167,2.22454,44000000.0
2009-03-11 07:45:00,2.22544,2.22544,2.22129,2.22379,39000000.0
2009-03-11 07:50:00,2.22164,2.22385,2.22163,2.22163,42000000.0
2009-03-11 07:55:00,2.22106,2.22437,2.22103,2.22233,40000000.0
2009-03-11 08:00:00,2.22473,2.22473,2.22031,2.22031,41000000.0
2009-03-11 08:05:00,2.22151,2.22153,2.21832,2.22015,34000000.0
2009-03-11 08:10:00,2.21794,2.22041,2.21663,2.21756,46000000.0
2009-03-11 08:15:00,2.21985,2.21985,2.21681,2.21692,47000000.0
2009-03-11 08:20:00,2.21899,2.21902,2.2164,2.21893,46000000.0
2009-03-11 08:25:00,2.2191,2.22257,2.21763,2.22047,44000000.0
2009-03-11 08:30:00,2.222,2.222,2.21634,2.2182,45000000.0
2009-03-11 08:35:00,2.21707,2.21998,2.21545,2.21848,50000000.0
2009-03-11 08:40:00,2.22087,2.22266,2.21883,2.219,47000000.0
2009-03-11 08:45:00,2.22073,2.2215,2.21829,2.21917,47000000.0
2009-03-11 08:50:00,2.21927,2.22203,2.21824,2.21977,46000000.0
2009-03-11 08:55:00,2.21779,2.22083,2.21712,2.22033,47000000.0
2009-03-11 09:00:00,2.22147,2.22147,2.21799,2.22025,41000000.0
2009-03-11 09:05:00,2.22183,2.22401,2.21895,2.22163,45000000.0
2009-03-11 09:10:00,2.21764,2.22528,2.21763,2.22528,43000000.0
2009-03-11 09:15:00,2.22428,2.22911,2.2223,2.22911,45000000.0
2009-03-11 09:20:00,2.22525,2.22832,2.22385,2.22776,42000000.0
2009-03-11 09:25:00,2.22416,2.22996,2.22416,2.22616,44000000.0
2009-03-11 09:30:00,2.22797,2.22862,2.22367,2.22425,47000000.0
2009-03-11 09:35:00,2.2243,2.22734,2.22361,2.22734,44000000.0
2009-03-11 09:40:00,2.22808,2.22819,2.2246,2.22763,42000000.0
2009-03-11 09:45:00,2.22668,2.23065,2.22435,2.22833,43000000.0
2009-03-11 09:50:00,2.22888,2.23302,2.22881,2.22896,42000000.0
2009-03-11 09:55:00,2.2283,2.23142,2.22499,2.22877,42000000.0
2009-03-11 10:00:00,2.22829,2.22956,2.22313,2.22678,43000000.0
2009-03-11 10:05:00,2.22709,2.22983,2.22152,2.22152,45000000.0
2009-03-11 10:10:00,2.22303,2.22313,2.21597,2.21619,54000000.0
2009-03-11 10:15:00,2.21837,2.22012,2.214,2.22012,38000000.0
2009-03-11 10:20:00,2.21664,2.22144,2.21308,2.21402,43000000.0
2009-03-11 10:25:00,2.21454,2.21875,2.21133,2.21794,36000000.0
2009-03-11 10:30:00,2.21943,2.22084,2.21656,2.21753,45000000.0
2009-03-11 10:35:00,2.21702,2.21956,2.21675,2.21739,45000000.0
2009-03-11 10:40:00,2.21639,2.21825,2.21599,2.21799,42000000.0
2009-03-11 10:45:00,2.21704,2.21889,2.21683,2.21769,49000000.0
2009-03-11 10:50:00,2.21901,2.21991,2.21724,2.21948,43000000.0
2009-03-11 10:55:00,2.2195,2.22054,2.21888,2.22011,42000000.0
2009-03-11 11:00:00,2.21995,2.22302,2.21995,2.22187,41000000.0
2009-03-11 11:05:00,2.22162,2.2221,2.21743,2.21767,46000000.0
2009-03-11 11:10:00,2.21642,2.21686,2.21262,2.21262,41000000.0
2009-03-11 11:15:00,2.21415,2.21698,2.21303,2.21666,45000000.0
2009-03-11 11:20:00,2.21592,2.21656,2.21211,2.2132,37000000.0
2009-03-11 11:25:00,2.21276,2.21382,2.21164,2.21359,45000000.0
2009-03-11 11:30:00,2.21431,2.21597,2.21326,2.21533,38000000.0
2009-03-11 11:35:00,2.21512,2.21679,2.21467,2.21555,51000000.0
2009-03-11 11:40:00,2.21618,2.21637,2.21287,2.21416,45000000.0
2009-03-11 11:45:00,2.21376,2.21562,2.21286,2.2131,48000000.0
2009-03-11 11:50:00,2.21298,2.21454,2.2109,2.21134,48000000.0
2009-03-11 11:55:00,2.2115,2.21167,2.20916,2.21088,35000000.0
2009-03-11 12:00:00,2.2107,2.2139,2.2106,2.2125,40000000.0
2009-03-11 12:05:00,2.2123,2.21381,2.20744,2.20761,48000000.0
2009-03-11 12:10:00,2.20584,2.21041,2.20272,2.21008,40000000.0
2009-03-11 12:15:00,2.21002,2.21167,2.20754,2.21013,46000000.0
2009-03-11 12:20:00,2.20997,2.21207,2.20926,2.21143,47000000.0
2009-03-11 12:25:00,2.21087,2.21239,2.21028,2.2115,46000000.0
2009-03-11 12:30:00,2.2123,2.21427,2.21216,2.21314,49000000.0
2009-03-11 12:35:00,2.21369,2.2149,2.21243,2.2149,41000000.0
2009-03-11 12:40:00,2.21443,2.21493,2.21223,2.21362,42000000.0
2009-03-11 12:45:00,2.21307,2.2149,2.21141,2.2149,47000000.0
2009-03-11 12:50:00,2.21481,2.21528,2.21044,2.21197,46000000.0
2009-03-11 12:55:00,2.21292,2.21306,2.21129,2.21287,44000000.0
2009-03-11 13:00:00,2.21193,2.21399,2.21135,2.21345,42000000.0
2009-03-11 13:05:00,2.21364,2.21412,2.21137,2.212,42000000.0
2009-03-11 13:10:00,2.2121,2.21253,2.20923,2.20935,50000000.0
2009-03-11 13:15:00,2.20905,2.21175,2.20826,2.20918,45000000.0
2009-03-11 13:20:00,2.20913,2.21011,2.20652,2.2078,45000000.0
2009-03-11 13:25:00,2.20853,2.20956,2.20673,2.20821,46000000.0
2009-03-11 13:30:00,2.20825,2.21088,2.20797,2.2097,38000000.0
2009-03-11 13:35:00,2.20846,2.21356,2.20826,2.21356,43000000.0
2009-03-11 13:40:00,2.2133,2.21547,2.21182,2.21521,44000000.0
2009-03-11 13:45:00,2.21511,2.21638,2.21438,2.21579,51000000.0
2009-03-11 13:50:00,2.21589,2.21803,2.21507,2.21542,47000000.0
2009-03-11 13:55:00,2.21493,2.21811,2.21493,2.21689,42000000.0
2009-03-11 14:00:00,2.21695,2.22142,2.21695,2.21985,46000000.0
2009-03-11 14:05:00,2.21982,2.22033,2.21853,2.21896,45000000.0
2009-03-11 14:10:00,2.21974,2.21976,2.21585,2.21801,46000000.0
2009-03-11 14:15:00,2.21734,2.21751,2.21621,2.21743,45000000.0
2009-03-11 14:20:00,2.21654,2.21814,2.21377,2.21377,42000000.0
2009-03-11 14:25:00,2.2133,2.21475,2.20955,2.21108,43000000.0
2009-03-11 14:30:00,2.21251,2.21253,2.20958,2.21168,43000000.0
2009-03-11 14:35:00,2.21076,2.2121,2.20872,2.20977,42000000.0
2009-03-11 14:40:00,2.2082,2.21116,2.20819,2.20913,47000000.0
2009-03-11 14:45:00,2.20824,2.20952,2.20559,2.20768,47000000.0
2009-03-11 14:50:00,2.20844,2.20966,2.20779,2.20838,46000000.0
2009-03-11 14:55:00,2.20892,2.20982,2.20549,2.20809,43000000.0
2009-03-11 15:00:00,2.20776,2.20938,2.20713,2.20794,42000000.0
2009-03-11 15:05:00,2.20826,2.2119,2.20775,2.2119,44000000.0
2009-03-11 15:10:00,2.21254,2.21297,2.20917,2.21075,47000000.0
2009-03-11 15:15:00,2.21134,2.21397,2.2099,2.21367,46000000.0
2009-03-11 15:20:00,2.21439,2.21507,2.21167,2.21223,45000000.0
2009-03-11 15:25:00,2.21276,2.21364,2.21103,2.21204,46000000.0
2009-03-11 15:30:00,2.21057,2.21497,2.21057,2.21483,51000000.0
2009-03-11 15:35:00,2.21488,2.21567,2.21144,2.21238,42000000.0
2009-03-11 15:40:00,2.21363,2.214,2.21055,2.21168,47000000.0
2009-03-11 15:45:00,2.21079,2.21193,2.2084,2.20878,40000000.0
2009-03-11 15:50:00,2.20922,2.21137,2.20827,2.20829,38000000.0
2009-03-11 15:55:00,2.20776,2.21163,2.20693,2.20963,40000000.0
2009-03-11 16:00:00,2.2111,2.2111,2.20855,2.20944,46000000.0
2009-03-11 16:05:00,2.20967,2.21258,2.20938,2.2117,46000000.0
2009-03-11 16:10:00,2.2115,2.21405,2.21111,2.2138,43000000.0
2009-03-11 16:15:00,2.21266,2.21869,2.21263,2.21622,50000000.0
2009-03-11 16:20:00,2.21592,2.21691,2.21475,2.21647,45000000.0
2009-03-11 16:25:00,2.21656,2.21672,2.21316,2.21358,42000000.0
2009-03-11 16:30:00,2.21353,2.21528,2.21199,2.21399,45000000.0
2009-03-11 16:35:00,2.21486,2.21514,2.21152,2.21449,47000000.0
2009-03-11 16:40:00,2.2143,2.21709,2.21358,2.21514,41000000.0
2009-03-11 16:45:00,2.21424,2.21525,2.21274,2.21362,46000000.0
2009-03-11 16:50:00,2.21266,2.21418,2.21124,2.21164,43000000.0
2009-03-11 16:55:00,2.21315,2.21611,2.21241,2.21526,43000000.0
2009-03-11 17:00:00,2.21481,2.21571,2.21284,2.21533,41000000.0
2009-03-11 17:05:00,2.2154,2.2154,2.21355,2.21408,39000000.0
2009-03-11 17:10:00,2.21403,2.21543,2.21297,2.21543,40000000.0
2009-03-11 17:15:00,2.21472,2.21808,2.21457,2.21808,41000000.0
2009-03-11 17:20:00,2.21794,2.22092,2.21716,2.22041,50000000.0
2009-03-11 17:25:00,2.22105,2.22147,2.21822,2.2191,51000000.0
2009-03-11 17:30:00,2.21879,2.22011,2.21817,2.21987,45000000.0
2009-03-11 17:35:00,2.22044,2.22497,2.22038,2.22362,39000000.0
2009-03-11 17:40:00,2.22318,2.22519,2.22246,2.2242,47000000.0
2009-03-11 17:45:00,2.22353,2.22645,2.22263,2.22415,41000000.0
2009-03-11 17:50:00,2.22421,2.22621,2.22331,2.22448,48000000.0
2009-03-11 17:55:00,2.22461,2.22568,2.22301,2.22437,48000000.0
2009-03-11 18:00:00,2.22439,2.22912,2.2232,2.22755,39000000.0
2009-03-11 18:05:00,2.22646,2.2277,2.22493,2.2277,40000000.0
2009-03-11 18:10:00,2.22757,2.22794,2.22394,2.22411,50000000.0
2009-03-11 18:15:00,2.22479,2.2252,2.22314,2.22499,46000000.0
2009-03-11 18:20:00,2.22575,2.22879,2.22347,2.22879,40000000.0
2009-03-11 18:25:00,2.22886,2.22996,2.22694,2.22728,41000000.0
2009-03-11 18:30:00,2.22681,2.22784,2.22496,2.22779,41000000.0
2009-03-11 18:35:00,2.22803,2.23096,2.22689,2.23015,37000000.0
2009-03-11 18:40:00,2.23034,2.2317,2.22883,2.22967,44000000.0
2009-03-11 18:45:00,2.23143,2.23659,2.2301,2.23014,40000000.0
2009-03-11 18:50:00,2.23002,2.23121,2.22716,2.23121,44000000.0
2009-03-11 18:55:00,2.2276,2.2353,2.2276,2.2353,42000000.0
2009-03-11 19:00:00,2.23553,2.23697,2.23054,2.23083,40000000.0
2009-03-11 19:05:00,2.2359,2.2359,2.23068,2.23068,46000000.0
2009-03-11 19:10:00,2.23341,2.23341,2.22459,2.22774,44000000.0
2009-03-11 19:15:00,2.22973,2.2327,2.22538,2.22902,39000000.0
2009-03-11 19:20:00,2.23192,2.23319,2.22488,2.22489,36000000.0
2009-03-11 19:25:00,2.22611,2.23181,2.22611,2.2272,40000000.0
2009-03-11 19:30:00,2.22943,2.23252,2.22785,2.22785,41000000.0
2009-03-11 19:35:00,2.2274,2.23275,2.2274,2.2296,41000000.0
2009-03-11 19:40:00,2.22817,2.23501,2.22762,2.23039,41000000.0
2009-03-11 19:45:00,2.23299,2.23379,2.229,2.23317,79000000.0
2009-03-11 19:50:00,2.23042,2.23368,2.22642,2.22957,102000000.0
2009-03-11 19:55:00,2.22746,2.23097,2.22535,2.22999,72000000.0
2009-03-11 20:00:00,2.22844,2.23186,2.22568,2.22568,78000000.0
2009-03-11 20:05:00,2.22567,2.23068,2.22399,2.22847,78000000.0
2009-03-11 20:10:00,2.22951,2.23119,2.2265,2.23119,68000000.0
2009-03-11 20:15:00,2.23043,2.23134,2.22597,2.23134,81000000.0
2009-03-11 20:20:00,2.22756,2.23403,2.22755,2.23345,120000000.0
2009-03-11 20:25:00,2.23422,2.2349,2.23026,2.23137,94000000.0
2009-03-11 20:30:00,2.23314,2.23513,2.23097,2.23236,70000000.0
2009-03-11 20:35:00,2.23484,2.23671,2.2329,2.23316,89000000.0
2009-03-11 20:40:00,2.23301,2.23718,2.23169,2.23421,67000000.0
2009-03-11 20:45:00,2.23671,2.23896,2.23329,2.23329,81000000.0
2009-03-11 20:50:00,2.23688,2.23692,2.22946,2.23454,65000000.0
2009-03-11 20:55:00,2.23168,2.23689,2.23168,2.23633,63000000.0
2009-03-11 21:00:00,2.23692,2.23801,2.23305,2.23801,65000000.0
2009-03-11 21:05:00,2.23491,2.23977,2.23408,2.2356,47000000.0
2009-03-11 21:10:00,2.23804,2.23804,2.23302,2.23452,47000000.0
2009-03-11 21:15:00,2.23651,2.24067,2.23367,2.23739,46000000.0
2009-03-11 21:20:00,2.23685,2.2402,2.23473,2.23473,43000000.0
2009-03-11 21:25:00,2.23795,2.24045,2.23417,2.23764,46000000.0
2009-03-11 21:30:00,2.23986,2.24098,2.23551,2.24027,43000000.0
2009-03-11 21:35:00,2.24092,2.24244,2.23684,2.24223,39000000.0
2009-03-11 21:40:00,2.23897,2.24044,2.23535,2.23536,44000000.0
2009-03-11 21:45:00,2.23727,2.23816,2.23373,2.23648,40000000.0
2009-03-11 21:50:00,2.23599,2.23816,2.23383,2.23514,38000000.0
2009-03-11 21:55:00,2.23693,2.23835,2.23344,2.2383,45000000.0
2009-03-11 22:00:00,2.23779,2.23997,2.23412,2.23412,93000000.0
2009-03-11 22:05:00,2.23413,2.23743,2.23347,2.23451,88000000.0
2009-03-11 22:10:00,2.23458,2.241,2.23458,2.241,51000000.0
2009-03-11 22:15:00,2.23951,2.24077,2.23573,2.23906,80000000.0
2009-03-11 22:20:00,2.23541,2.23942,2.23541,2.23942,57000000.0
2009-03-11 22:25:00,2.23663,2.23977,2.23577,2.2364,76000000.0
2009-03-11 22:30:00,2.23902,2.24023,2.23639,2.23962,92000000.0
2009-03-11 22:35:00,2.23673,2.24089,2.23619,2.24047,46000000.0
2009-03-11 22:40:00,2.23689,2.24029,2.23671,2.23938,42000000.0
2009-03-11 22:45:00,2.23954,2.2407,2.23612,2.23966,43000000.0
2009-03-11 22:50:00,2.23636,2.23989,2.23484,2.23484,57000000.0
2009-03-11 22:55:00,2.23449,2.23797,2.23449,2.23783,42000000.0
2009-03-11 23:00:00,2.23794,2.23912,2.23548,2.23835,43000000.0
2009-03-11 23:05:00,2.2356,2.23861,2.2351,2.23727,32000000.0
2009-03-11 23:10:00,2.23542,2.23754,2.23512,2.23712,46000000.0
2009-03-11 23:15:00,2.23603,2.2373,2.2347,2.23668,42000000.0
2009-03-11 23:20:00,2.23695,2.23696,2.23685,2.23696,7000000.0
2009-03-11 23:25:00,2.23686,2.23686,2.23465,2.23498,32000000.0
2009-03-11 23:30:00,2.23625,2.23717,2.23456,2.2352,37000000.0
2009-03-11 23:35:00,2.23524,2.23739,2.23524,2.23739,35000000.0
2009-03-11 23:40:00,2.23546,2.23779,2.23546,2.23603,20000000.0
2009-03-11 23:45:00,2.23617,2.23825,2.23594,2.23825,37000000.0
2009-03-11 23:50:00,2.23747,2.23923,2.23674,2.23888,37000000.0
2009-03-11 23:55:00,2.23731,2.23991,2.23731,2.23974,42000000.0
2009-03-12 00:00:00,2.23792,2.2396,2.23761,2.23807,24000000.0
2009-03-12 00:05:00,2.23874,2.23939,2.23712,2.23862,40000000.0
2009-03-12 00:10:00,2.23726,2.2394,2.23718,2.23816,40000000.0
2009-03-12 00:15:00,2.23755,2.23912,2.23716,2.2388,23000000.0
2009-03-12 00:20:00,2.23919,2.23931,2.237,2.23882,43000000.0
2009-03-12 00:25:00,2.23687,2.23868,2.23677,2.23824,34000000.0
2009-03-12 00:30:00,2.23623,2.23829,2.23593,2.23823,39000000.0
2009-03-12 00:35:00,2.23629,2.23854,2.2358,2.23674,41000000.0
2009-03-12 00:40:00,2.23564,2.23737,2.23556,2.23719,49000000.0
2009-03-12 00:45:00,2.23553,2.23751,2.23459,2.23466,55000000.0
2009-03-12 00:50:00,2.23479,2.23621,2.23366,2.23368,42000000.0
2009-03-12 00:55:00,2.23404,2.2358,2.2332,2.2358,36000000.0
2009-03-12 01:00:00,2.23344,2.23563,2.23319,2.23547,44000000.0
2009-03-12 01:05:00,2.23537,2.23564,2.23247,2.23247,46000000.0
2009-03-12 01:10:00,2.23428,2.23551,2.23345,2.23529,41000000.0
2009-03-12 01:15:00,2.23428,2.23547,2.23317,2.23535,40000000.0
2009-03-12 01:20:00,2.23325,2.23517,2.23252,2.23338,30000000.0
2009-03-12 01:25:00,2.23322,2.23387,2.23186,2.23316,45000000.0
2009-03-12 01:30:00,2.23181,2.23374,2.23153,2.23295,39000000.0
2009-03-12 01:35:00,2.23313,2.23335,2.23091,2.23127,35000000.0
2009-03-12 01:40:00,2.23112,2.23312,2.23028,2.23236,42000000.0
2009-03-12 01:45:00,2.23298,2.23307,2.23102,2.23255,42000000.0
2009-03-12 01:50:00,2.23039,2.23222,2.22904,2.23204,44000000.0
2009-03-12 01:55:00,2.23052,2.23231,2.23052,2.23191,37000000.0
2009-03-12 02:00:00,2.23243,2.23277,2.22981,2.22981,28000000.0
2009-03-12 02:05:00,2.2309,2.23131,2.22813,2.22951,43000000.0
2009-03-12 02:10:00,2.23162,2.2334,2.22991,2.23181,45000000.0
2009-03-12 02:15:00,2.23329,2.23589,2.23274,2.23589,43000000.0
2009-03-12 02:20:00,2.2355,2.23597,2.23352,2.2336,48000000.0
2009-03-12 02:25:00,2.23365,2.23555,2.2333,2.23498,79000000.0
2009-03-12 02:30:00,2.23453,2.23623,2.23294,2.23582,62000000.0
2009-03-12 02:35:00,2.23591,2.23708,2.23432,2.23484,45000000.0
2009-03-12 02:40:00,2.23499,2.23698,2.2347,2.23678,41000000.0
2009-03-12 02:45:00,2.23494,2.23866,2.23494,2.2365,36000000.0
2009-03-12 02:50:00,2.23806,2.23862,2.23622,2.23823,46000000.0
2009-03-12 02:55:00,2.23676,2.24015,2.23467,2.23573,62000000.0
2009-03-12 03:00:00,2.23682,2.23731,2.23391,2.23561,97000000.0
2009-03-12 03:05:00,2.23525,2.23729,2.23376,2.23508,44000000.0
2009-03-12 03:10:00,2.23543,2.23896,2.23509,2.23896,56000000.0
2009-03-12 03:15:00,2.23848,2.23933,2.23646,2.23685,47000000.0
2009-03-12 03:20:00,2.23645,2.24144,2.23643,2.2407,45000000.0
2009-03-12 03:25:00,2.24095,2.24095,2.23696,2.23745,43000000.0
2009-03-12 03:30:00,2.23793,2.23834,2.23553,2.23742,44000000.0
2009-03-12 03:35:00,2.23609,2.2383,2.23596,2.23784,52000000.0
2009-03-12 03:40:00,2.23729,2.23748,2.23541,2.2357,37000000.0
2009-03-12 03:45:00,2.23683,2.23787,2.23563,2.23706,47000000.0
2009-03-12 03:50:00,2.23692,2.23692,2.23445,2.23526,40000000.0
2009-03-12 03:55:00,2.2369,2.23726,2.23476,2.23647,42000000.0
2009-03-12 04:00:00,2.23475,2.23643,2.23416,2.23628,45000000.0
2009-03-12 04:05:00,2.23463,2.23795,2.23463,2.23759,50000000.0
2009-03-12 04:10:00,2.23588,2.23902,2.23562,2.23736,43000000.0
2009-03-12 04:15:00,2.23633,2.23772,2.23592,2.23652,37000000.0
2009-03-12 04:20:00,2.23687,2.23907,2.23617,2.23752,37000000.0
2009-03-12 04:25:00,2.23707,2.23897,2.23619,2.23792,43000000.0
2009-03-12 04:30:00,2.23785,2.23802,2.23605,2.23739,43000000.0
2009-03-12 04:35:00,2.2364,2.23767,2.23482,2.23482,40000000.0
2009-03-12 04:40:00,2.2349,2.23695,2.23429,2.23695,42000000.0
2009-03-12 04:45:00,2.2355,2.23673,2.23454,2.2367,42000000.0
2009-03-12 04:50:00,2.23515,2.23671,2.23442,2.23597,43000000.0
2009-03-12 04:55:00,2.23431,2.23577,2.23289,2.23441,44000000.0
2009-03-12 05:00:00,2.23423,2.23648,2.23415,2.23415,53000000.0
2009-03-12 05:05:00,2.23421,2.23607,2.23329,2.23553,43000000.0
2009-03-12 05:10:00,2.23381,2.23592,2.23381,2.23535,47000000.0
2009-03-12 05:15:00,2.23387,2.23608,2.23358,2.23601,48000000.0
2009-03-12 05:20:00,2.23433,2.23792,2.23382,2.23756,53000000.0
2009-03-12 05:25:00,2.23747,2.23774,2.23563,2.23605,42000000.0
2009-03-12 05:30:00,2.23592,2.23877,2.23592,2.23877,42000000.0
2009-03-12 05:35:00,2.23925,2.24314,2.23765,2.24224,42000000.0
2009-03-12 05:40:00,2.24406,2.24406,2.23869,2.24096,40000000.0
2009-03-12 05:45:00,2.23854,2.24071,2.2382,2.24071,40000000.0
2009-03-12 05:50:00,2.23946,2.23988,2.23684,2.23733,40000000.0
2009-03-12 05:55:00,2.23708,2.23874,2.23453,2.23504,44000000.0
2009-03-12 06:00:00,2.2352,2.23741,2.23507,2.23653,40000000.0
2009-03-12 06:05:00,2.23454,2.23661,2.23409,2.23477,39000000.0
2009-03-12 06:10:00,2.23701,2.23726,2.23498,2.23704,43000000.0
2009-03-12 06:15:00,2.2348,2.23685,2.23405,2.23592,45000000.0
2009-03-12 06:20:00,2.23429,2.23766,2.23385,2.23584,48000000.0
2009-03-12 06:25:00,2.23619,2.23795,2.23526,2.23719,46000000.0
2009-03-12 06:30:00,2.23553,2.23742,2.23541,2.2357,52000000.0
2009-03-12 06:35:00,2.23565,2.23754,2.23538,2.23707,47000000.0
2009-03-12 06:40:00,2.23538,2.23865,2.23505,2.23657,49000000.0
2009-03-12 06:45:00,2.23763,2.24011,2.23675,2.23978,46000000.0
2009-03-12 06:50:00,2.23952,2.2413,2.23831,2.23981,42000000.0
2009-03-12 06:55:00,2.2384,2.23985,2.23702,2.23847,47000000.0
2009-03-12 07:00:00,2.23883,2.23883,2.23579,2.23618,42000000.0
2009-03-12 07:05:00,2.23674,2.23909,2.23591,2.23909,46000000.0
2009-03-12 07:10:00,2.23732,2.24045,2.23732,2.24045,43000000.0
2009-03-12 07:15:00,2.23825,2.24062,2.23738,2.24062,40000000.0
2009-03-12 07:20:00,2.23949,2.24069,2.23732,2.23914,40000000.0
2009-03-12 07:25:00,2.23833,2.23871,2.23537,2.23823,42000000.0
2009-03-12 07:30:00,2.23792,2.23841,2.23508,2.23637,45000000.0
2009-03-12 07:35:00,2.23433,2.23743,2.23433,2.2369,45000000.0
2009-03-12 07:40:00,2.2354,2.24012,2.2354,2.23969,44000000.0
2009-03-12 07:45:00,2.23887,2.24091,2.23796,2.23796,39000000.0
2009-03-12 07:50:00,2.23694,2.24053,2.23582,2.23911,42000000.0
2009-03-12 07:55:00,2.23816,2.23907,2.23677,2.2388,40000000.0
2009-03-12 08:00:00,2.23732,2.23755,2.23058,2.2338,41000000.0
2009-03-12 08:05:00,2.2335,2.24098,2.2335,2.24098,34000000.0
2009-03-12 08:10:00,2.23955,2.24042,2.23744,2.24001,46000000.0
2009-03-12 08:15:00,2.23903,2.23974,2.2368,2.23859,47000000.0
2009-03-12 08:20:00,2.24023,2.24088,2.23644,2.24036,46000000.0
2009-03-12 08:25:00,2.23905,2.23976,2.23593,2.23655,44000000.0
2009-03-12 08:30:00,2.23737,2.24091,2.23642,2.24085,45000000.0
2009-03-12 08:35:00,2.23856,2.24055,2.23683,2.23875,50000000.0
2009-03-12 08:40:00,2.23881,2.24069,2.23437,2.23541,47000000.0
2009-03-12 08:45:00,2.23837,2.23837,2.23295,2.2343,47000000.0
2009-03-12 08:50:00,2.23716,2.23816,2.23357,2.23662,46000000.0
2009-03-12 08:55:00,2.23575,2.23587,2.23274,2.23468,47000000.0
2009-03-12 09:00:00,2.23466,2.23802,2.23279,2.23383,41000000.0
2009-03-12 09:05:00,2.23385,2.24044,2.2338,2.24044,45000000.0
2009-03-12 09:10:00,2.23799,2.24159,2.23601,2.23983,43000000.0
2009-03-12 09:15:00,2.23984,2.24058,2.23369,2.23567,45000000.0
2009-03-12 09:20:00,2.23502,2.23779,2.23389,2.23499,42000000.0
2009-03-12 09:25:00,2.23501,2.23892,2.23467,2.23658,44000000.0
2009-03-12 09:30:00,2.23722,2.24281,2.23686,2.23924,47000000.0
2009-03-12 09:35:00,2.24,2.24249,2.23886,2.23899,44000000.0
2009-03-12 09:40:00,2.23951,2.24032,2.23673,2.2402,42000000.0
2009-03-12 09:45:00,2.23766,2.24185,2.23766,2.23814,43000000.0
2009-03-12 09:50:00,2.24047,2.24058,2.2362,2.23793,42000000.0
2009-03-12 09:55:00,2.23695,2.24094,2.23605,2.23789,42000000.0
2009-03-12 10:00:00,2.23818,2.24023,2.23538,2.23825,43000000.0
2009-03-12 10:05:00,2.23705,2.23942,2.23477,2.23577,45000000.0
2009-03-12 10:10:00,2.23756,2.24026,2.23572,2.2402,54000000.0
2009-03-12 10:15:00,2.23804,2.24044,2.23512,2.23987,38000000.0
2009-03-12 10:20:00,2.23746,2.2413,2.23629,2.24053,43000000.0
2009-03-12 10:25:00,2.23777,2.24583,2.23527,2.24583,36000000.0
2009-03-12 10:30:00,2.24526,2.2479,2.24286,2.24403,45000000.0
2009-03-12 10:35:00,2.24404,2.24767,2.24335,2.24767,45000000.0
2009-03-12 10:40:00,2.24528,2.24858,2.2452,2.24737,42000000.0
2009-03-12 10:45:00,2.24573,2.24866,2.24453,2.24865,49000000.0
2009-03-12 10:50:00,2.24622,2.25194,2.24576,2.25162,43000000.0
2009-03-12 10:55:00,2.25019,2.2504,2.24731,2.24969,42000000.0
2009-03-12 11:00:00,2.24842,2.25022,2.24788,2.24983,41000000.0
2009-03-12 11:05:00,2.25058,2.25318,2.25053,2.25246,46000000.0
2009-03-12 11:10:00,2.25176,2.25373,2.25176,2.25325,41000000.0
2009-03-12 11:15:00,2.25079,2.25345,2.25063,2.25063,45000000.0
2009-03-12 11:20:00,2.24967,2.25123,2.24941,2.25117,37000000.0
2009-03-12 11:25:00,2.25124,2.25285,2.25061,2.25258,45000000.0
2009-03-12 11:30:00,2.25304,2.25304,2.2502,2.25098,38000000.0
2009-03-12 11:35:00,2.25099,2.25126,2.24659,2.24744,51000000.0
2009-03-12 11:40:00,2.24794,2.24824,2.24686,2.24706,45000000.0
2009-03-12 11:45:00,2.2467,2.24937,2.24491,2.24919,48000000.0
2009-03-12 11:50:00,2.24951,2.25144,2.24896,2.25138,48000000.0
2009-03-12 11:55:00,2.25064,2.25175,2.25022,2.25163,35000000.0
2009-03-12 12:00:00,2.25024,2.25261,2.25024,2.25214,40000000.0
2009-03-12 12:05:00,2.25213,2.25456,2.25115,2.25429,48000000.0
2009-03-12 12:10:00,2.25361,2.25626,2.25325,2.25453,40000000.0
2009-03-12 12:15:00,2.25266,2.25479,2.25266,2.25436,46000000.0
2009-03-12 12:20:00,2.25407,2.25528,2.25285,2.25325,47000000.0
2009-03-12 12:25:00,2.2534,2.25437,2.25181,2.2526,46000000.0
2009-03-12 12:30:00,2.25045,2.25581,2.25045,2.25307,49000000.0
2009-03-12 12:35:00,2.25431,2.25829,2.25327,2.25381,41000000.0
2009-03-12 12:40:00,2.25408,2.25432,2.25335,2.25335,42000000.0
2009-03-12 12:45:00,2.25051,2.2561,2.25051,2.2561,47000000.0
2009-03-12 12:50:00,2.25536,2.25617,2.25279,2.25362,46000000.0
2009-03-12 12:55:00,2.25356,2.25395,2.25151,2.25208,44000000.0
2009-03-12 13:00:00,2.24976,2.25351,2.24976,2.25258,42000000.0
2009-03-12 13:05:00,2.25323,2.25394,2.25239,2.25343,42000000.0
2009-03-12 13:10:00,2.25324,2.25377,2.25226,2.25302,50000000.0
2009-03-12 13:15:00,2.25074,2.25302,2.25074,2.25189,45000000.0
2009-03-12 13:20:00,2.25185,2.2519,2.24119,2.24121,45000000.0
2009-03-12 13:25:00,2.24138,2.24297,2.23971,2.24143,46000000.0
2009-03-12 13:30:00,2.2409,2.24211,2.23842,2.23842,38000000.0
2009-03-12 13:35:00,2.23874,2.24124,2.23874,2.2407,43000000.0
2009-03-12 13:40:00,2.24046,2.24099,2.23823,2.24099,44000000.0
2009-03-12 13:45:00,2.23876,2.24286,2.23869,2.24244,51000000.0
2009-03-12 13:50:00,2.24076,2.24282,2.24063,2.24182,47000000.0
2009-03-12 13:55:00,2.24113,2.24167,2.23887,2.24073,42000000.0
2009-03-12 14:00:00,2.24026,2.24157,2.23234,2.23536,46000000.0
2009-03-12 14:05:00,2.23535,2.23831,2.23532,2.23559,45000000.0
2009-03-12 14:10:00,2.23673,2.23851,2.23546,2.23748,46000000.0
2009-03-12 14:15:00,2.23762,2.24174,2.23553,2.23921,45000000.0
2009-03-12 14:20:00,2.23849,2.24099,2.23849,2.239,42000000.0
2009-03-12 14:25:00,2.23951,2.24004,2.23664,2.23755,43000000.0
2009-03-12 14:30:00,2.23565,2.23632,2.23047,2.23302,43000000.0
2009-03-12 14:35:00,2.2324,2.23276,2.23087,2.23132,42000000.0
2009-03-12 14:40:00,2.22994,2.23284,2.22928,2.2299,47000000.0
2009-03-12 14:45:00,2.22735,2.23106,2.22735,2.22977,47000000.0
2009-03-12 14:50:00,2.23034,2.23034,2.22554,2.22584,46000000.0
2009-03-12 14:55:00,2.22668,2.22764,2.22512,2.22746,43000000.0
2009-03-12 15:00:00,2.22538,2.22884,2.22278,2.22548,42000000.0
2009-03-12 15:05:00,2.22534,2.22946,2.22508,2.22901,44000000.0
2009-03-12 15:10:00,2.22958,2.2306,2.22559,2.22605,47000000.0
2009-03-12 15:15:00,2.22719,2.22782,2.21853,2.22292,46000000.0
2009-03-12 15:20:00,2.22371,2.22444,2.22236,2.2231,45000000.0
2009-03-12 15:25:00,2.22461,2.22669,2.22289,2.2265,46000000.0
2009-03-12 15:30:00,2.22419,2.23052,2.22419,2.22657,51000000.0
2009-03-12 15:35:00,2.2266,2.23039,2.22512,2.22711,42000000.0
2009-03-12 15:40:00,2.22723,2.23441,2.22618,2.2343,47000000.0
2009-03-12 15:45:00,2.23284,2.23444,2.22844,2.22844,40000000.0
2009-03-12 15:50:00,2.22975,2.23281,2.2287,2.22968,38000000.0
2009-03-12 15:55:00,2.23047,2.23068,2.22792,2.22874,40000000.0
2009-03-12 16:00:00,2.22878,2.22945,2.22311,2.22378,46000000.0
2009-03-12 16:05:00,2.22433,2.22527,2.22095,2.22095,46000000.0
2009-03-12 16:10:00,2.22043,2.22258,2.21938,2.22151,43000000.0
2009-03-12 16:15:00,2.22068,2.22274,2.2188,2.21924,50000000.0
2009-03-12 16:20:00,2.21749,2.21925,2.21456,2.21605,45000000.0
2009-03-12 16:25:00,2.21718,2.2177,2.21436,2.21706,42000000.0
2009-03-12 16:30:00,2.21757,2.21769,2.20103,2.20103,45000000.0
2009-03-12 16:35:00,2.20128,2.20153,2.1914,2.19507,47000000.0
2009-03-12 16:40:00,2.19399,2.19642,2.18922,2.19642,41000000.0
2009-03-12 16:45:00,2.19467,2.19617,2.18987,2.18987,46000000.0
2009-03-12 16:50:00,2.18968,2.19064,2.18378,2.18556,43000000.0
2009-03-12 16:55:00,2.18628,2.19242,2.1858,2.19024,43000000.0
2009-03-12 17:00:00,2.18941,2.19336,2.18941,2.19228,41000000.0
2009-03-12 17:05:00,2.19125,2.19424,2.189,2.189,39000000.0
2009-03-12 17:10:00,2.18927,2.19326,2.18872,2.19077,40000000.0
2009-03-12 17:15:00,2.19149,2.19149,2.18906,2.19087,41000000.0
2009-03-12 17:20:00,2.19077,2.19175,2.18909,2.18928,50000000.0
2009-03-12 17:25:00,2.18958,2.19013,2.1877,2.18923,51000000.0
2009-03-12 17:30:00,2.18864,2.19106,2.18676,2.19062,45000000.0
2009-03-12 17:35:00,2.18976,2.19372,2.18931,2.19349,39000000.0
2009-03-12 17:40:00,2.19366,2.19426,2.19036,2.19091,47000000.0
2009-03-12 17:45:00,2.18928,2.19087,2.18384,2.18588,41000000.0
2009-03-12 17:50:00,2.18534,2.18615,2.18119,2.18351,48000000.0
2009-03-12 17:55:00,2.18403,2.18916,2.18382,2.1876,48000000.0
2009-03-12 18:00:00,2.18596,2.18902,2.18596,2.18679,39000000.0
2009-03-12 18:05:00,2.18658,2.19012,2.18656,2.18901,40000000.0
2009-03-12 18:10:00,2.18833,2.1901,2.18663,2.18684,50000000.0
2009-03-12 18:15:00,2.18564,2.18846,2.18555,2.1859,46000000.0
2009-03-12 18:20:00,2.18649,2.18797,2.1861,2.18791,40000000.0
2009-03-12 18:25:00,2.18784,2.19048,2.1866,2.18995,41000000.0
2009-03-12 18:30:00,2.19031,2.19507,2.18896,2.19167,41000000.0
2009-03-12 18:35:00,2.19045,2.19173,2.18903,2.18971,37000000.0
2009-03-12 18:40:00,2.19006,2.19059,2.18542,2.18757,44000000.0
2009-03-12 18:45:00,2.18604,2.18999,2.18544,2.18769,40000000.0
2009-03-12 18:50:00,2.18817,2.19023,2.18304,2.18597,44000000.0
2009-03-12 18:55:00,2.18676,2.18856,2.18422,2.18737,42000000.0
2009-03-12 19:00:00,2.18484,2.19147,2.18451,2.18933,40000000.0
2009-03-12 19:05:00,2.18723,2.19037,2.18589,2.18589,46000000.0
2009-03-12 19:10:00,2.18514,2.18958,2.18189,2.18262,44000000.0
2009-03-12 19:15:00,2.18485,2.18757,2.18272,2.18323,39000000.0
2009-03-12 19:20:00,2.18617,2.18987,2.1845,2.1862,36000000.0
2009-03-12 19:25:00,2.19005,2.19113,2.18723,2.18728,46000000.0
2009-03-12 19:30:00,2.18805,2.1905,2.18637,2.18698,41000000.0
2009-03-12 19:35:00,2.18943,2.19109,2.18709,2.19109,41000000.0
2009-03-12 19:40:00,2.18995,2.19221,2.18776,2.18845,41000000.0
2009-03-12 19:45:00,2.19069,2.19221,2.18803,2.19171,79000000.0
2009-03-12 19:50:00,2.1889,2.19189,2.18765,2.19171,102000000.0
2009-03-12 19:55:00,2.18839,2.19201,2.18744,2.18744,72000000.0
2009-03-12 20:00:00,2.19147,2.19179,2.1866,2.18984,78000000.0
2009-03-12 20:05:00,2.19005,2.19119,2.18509,2.18632,78000000.0
2009-03-12 20:10:00,2.18895,2.18977,2.18533,2.18533,68000000.0
2009-03-12 20:15:00,2.18674,2.18886,2.18488,2.18702,80000000.0
2009-03-12 20:20:00,2.18454,2.18824,2.18346,2.1837,120000000.0
2009-03-12 20:25:00,2.18594,2.1876,2.18346,2.1876,95000000.0
2009-03-12 20:30:00,2.18512,2.18829,2.18423,2.18475,70000000.0
2009-03-12 20:35:00,2.18425,2.18829,2.18425,2.18816,90000000.0
2009-03-12 20:40:00,2.18501,2.19934,2.18501,2.18925,67000000.0
2009-03-12 20:45:00,2.18952,2.19053,2.18596,2.19053,81000000.0
2009-03-12 20:50:00,2.18728,2.19034,2.18407,2.18457,65000000.0
2009-03-12 20:55:00,2.18742,2.19168,2.18232,2.18232,63000000.0
2009-03-12 21:00:00,2.18261,2.18593,2.17927,2.18412,65000000.0
2009-03-12 21:05:00,2.18036,2.1858,2.18036,2.18576,47000000.0
2009-03-12 21:10:00,2.18299,2.18821,2.18289,2.18598,47000000.0
2009-03-12 21:15:00,2.18641,2.19278,2.18623,2.18852,46000000.0
2009-03-12 21:20:00,2.19269,2.19361,2.18835,2.19177,43000000.0
2009-03-12 21:25:00,2.19184,2.192,2.18734,2.18787,46000000.0
2009-03-12 21:30:00,2.18961,2.19018,2.18253,2.18253,43000000.0
2009-03-12 21:35:00,2.18615,2.18624,2.18007,2.18483,39000000.0
2009-03-12 21:40:00,2.18134,2.18676,2.18092,2.1862,44000000.0
2009-03-12 21:45:00,2.18395,2.18827,2.17866,2.17967,40000000.0
2009-03-12 21:50:00,2.17999,2.18434,2.17999,2.18341,45000000.0
2009-03-12 21:55:00,2.17944,2.18501,2.17896,2.18396,45000000.0
2009-03-12 22:00:00,2.18217,2.184,2.17689,2.1802,93000000.0
2009-03-12 22:05:00,2.17691,2.1817,2.17691,2.1817,88000000.0
2009-03-12 22:10:00,2.17861,2.1833,2.17678,2.17864,53000000.0
2009-03-12 22:15:00,2.17967,2.18446,2.17842,2.18382,80000000.0
2009-03-12 22:20:00,2.18064,2.18431,2.18056,2.18123,57000000.0
2009-03-12 22:25:00,2.18408,2.18408,2.17576,2.18083,76000000.0
2009-03-12 22:30:00,2.1786,2.18719,2.17686,2.18683,92000000.0
2009-03-12 22:35:00,2.18389,2.18521,2.18057,2.18133,46000000.0
2009-03-12 22:40:00,2.18381,2.18809,2.18129,2.18616,42000000.0
2009-03-12 22:45:00,2.18763,2.18913,2.18494,2.18861,39000000.0
2009-03-12 22:50:00,2.18561,2.189,2.18481,2.18481,57000000.0
2009-03-12 22:55:00,2.18417,2.18761,2.18331,2.18709,42000000.0
2009-03-12 23:00:00,2.18772,2.18772,2.18281,2.1861,43000000.0
2009-03-12 23:05:00,2.18404,2.18638,2.18344,2.18344,40000000.0
2009-03-12 23:10:00,2.18361,2.18606,2.18333,2.18601,37000000.0
2009-03-12 23:15:00,2.18615,2.18615,2.18277,2.18284,42000000.0
2009-03-12 23:20:00,2.18488,2.18488,2.18097,2.18346,50000000.0
2009-03-12 23:25:00,2.18112,2.18421,2.1809,2.18421,22000000.0
2009-03-12 23:30:00,2.18462,2.18557,2.18395,2.18528,48000000.0
2009-03-12 23:35:00,2.18499,2.18562,2.18441,2.18545,42000000.0
2009-03-12 23:40:00,2.18525,2.1855,2.18266,2.18488,41000000.0
2009-03-12 23:45:00,2.18502,2.18502,2.18138,2.18185,37000000.0
2009-03-12 23:50:00,2.18213,2.18449,2.18184,2.18449,28000000.0
2009-03-12 23:55:00,2.18485,2.18486,2.17954,2.18198,42000000.0
2009-03-13 00:00:00,2.18246,2.18388,2.17919,2.18388,43000000.0
2009-03-13 00:05:00,2.18147,2.18313,2.17888,2.18083,40000000.0
2009-03-13 00:10:00,2.17933,2.18268,2.17852,2.18161,42000000.0
2009-03-13 00:15:00,2.18245,2.18265,2.17923,2.17993,44000000.0
2009-03-13 00:20:00,2.18048,2.18261,2.17686,2.18146,33000000.0
2009-03-13 00:25:00,2.18035,2.18084,2.1762,2.17655,34000000.0
2009-03-13 00:30:00,2.17797,2.18087,2.1756,2.18087,39000000.0
2009-03-13 00:35:00,2.17624,2.18066,2.17508,2.1794,41000000.0
2009-03-13 00:40:00,2.17925,2.18067,2.17574,2.18051,49000000.0
2009-03-13 00:45:00,2.17984,2.18037,2.17497,2.18019,55000000.0
2009-03-13 00:50:00,2.17612,2.18096,2.17612,2.17669,42000000.0
2009-03-13 00:55:00,2.17904,2.17943,2.17671,2.17672,40000000.0
2009-03-13 01:00:00,2.17838,2.17966,2.17679,2.17749,46000000.0
2009-03-13 01:05:00,2.1778,2.18041,2.17764,2.17764,46000000.0
2009-03-13 01:10:00,2.18042,2.18223,2.17837,2.18223,41000000.0
2009-03-13 01:15:00,2.17869,2.18112,2.17856,2.18097,47000000.0
2009-03-13 01:20:00,2.17875,2.18194,2.17875,2.17934,35000000.0
2009-03-13 01:25:00,2.17993,2.18152,2.17835,2.18028,45000000.0
2009-03-13 01:30:00,2.18199,2.18199,2.17777,2.17986,50000000.0
2009-03-13 01:35:00,2.17881,2.18138,2.17828,2.17906,45000000.0
2009-03-13 01:40:00,2.17985,2.1823,2.17893,2.1823,42000000.0
2009-03-13 01:45:00,2.17885,2.18077,2.17827,2.18055,42000000.0
2009-03-13 01:50:00,2.18018,2.18068,2.17777,2.18067,33000000.0
2009-03-13 01:55:00,2.17909,2.18017,2.17785,2.18003,37000000.0
2009-03-13 02:00:00,2.18035,2.1809,2.17804,2.18076,25000000.0
2009-03-13 02:05:00,2.17983,2.18236,2.17905,2.18166,43000000.0
2009-03-13 02:10:00,2.18017,2.18388,2.18017,2.18372,45000000.0
2009-03-13 02:15:00,2.18472,2.18472,2.18134,2.18179,43000000.0
2009-03-13 02:20:00,2.18188,2.18494,2.18179,2.18377,48000000.0
2009-03-13 02:25:00,2.18251,2.18459,2.18038,2.18347,79000000.0
2009-03-13 02:30:00,2.18501,2.18501,2.18109,2.1812,62000000.0
2009-03-13 02:35:00,2.18104,2.18333,2.18084,2.18096,45000000.0
2009-03-13 02:40:00,2.18178,2.18404,2.18118,2.18345,41000000.0
2009-03-13 02:45:00,2.18545,2.18545,2.18033,2.18358,36000000.0
2009-03-13 02:50:00,2.18122,2.18348,2.18066,2.18309,46000000.0
2009-03-13 02:55:00,2.18252,2.18431,2.18174,2.18411,64000000.0
2009-03-13 03:00:00,2.18604,2.18604,2.1829,2.18563,97000000.0
2009-03-13 03:05:00,2.18596,2.18596,2.18178,2.18435,44000000.0
2009-03-13 03:10:00,2.18307,2.18532,2.18261,2.18286,56000000.0
2009-03-13 03:15:00,2.18529,2.18529,2.17946,2.18192,47000000.0
2009-03-13 03:20:00,2.18031,2.18333,2.17989,2.18141,45000000.0
2009-03-13 03:25:00,2.18113,2.18311,2.18034,2.18213,42000000.0
2009-03-13 03:30:00,2.18303,2.18303,2.17882,2.18093,40000000.0
2009-03-13 03:35:00,2.17935,2.18122,2.17832,2.18075,49000000.0
2009-03-13 03:40:00,2.17881,2.1829,2.17864,2.18126,39000000.0
2009-03-13 03:45:00,2.18354,2.18354,2.18005,2.18005,40000000.0
2009-03-13 03:50:00,2.18195,2.18195,2.17955,2.18193,40000000.0
2009-03-13 03:55:00,2.17968,2.18275,2.17967,2.18275,48000000.0
2009-03-13 04:00:00,2.18445,2.18445,2.18127,2.18384,45000000.0
2009-03-13 04:05:00,2.18151,2.18391,2.18061,2.18232,50000000.0
2009-03-13 04:10:00,2.18013,2.18207,2.17978,2.18067,47000000.0
2009-03-13 04:15:00,2.18369,2.18369,2.17996,2.18131,38000000.0
2009-03-13 04:20:00,2.17996,2.18199,2.17923,2.18199,37000000.0
2009-03-13 04:25:00,2.18043,2.1836,2.17999,2.18328,43000000.0
2009-03-13 04:30:00,2.18475,2.18475,2.18158,2.18234,43000000.0
2009-03-13 04:35:00,2.1821,2.18448,2.18096,2.18139,40000000.0
2009-03-13 04:40:00,2.18104,2.18294,2.18057,2.18277,42000000.0
2009-03-13 04:45:00,2.18234,2.18271,2.18012,2.18251,45000000.0
2009-03-13 04:50:00,2.1814,2.18474,2.1811,2.18287,43000000.0
2009-03-13 04:55:00,2.18446,2.18479,2.18193,2.18193,44000000.0
2009-03-13 05:00:00,2.18536,2.18536,2.18138,2.18358,53000000.0
2009-03-13 05:05:00,2.1815,2.1844,2.1815,2.18388,43000000.0
2009-03-13 05:10:00,2.18378,2.18477,2.18179,2.18477,47000000.0
2009-03-13 05:15:00,2.18596,2.18596,2.18275,2.18429,38000000.0
2009-03-13 05:20:00,2.18235,2.18435,2.18235,2.18408,18000000.0
2009-03-13 05:25:00,2.18288,2.1861,2.18244,2.18357,42000000.0
2009-03-13 05:30:00,2.1868,2.1868,2.18286,2.18336,42000000.0
2009-03-13 05:35:00,2.18337,2.18556,2.18332,2.18335,42000000.0
2009-03-13 05:40:00,2.18367,2.18522,2.18257,2.18473,40000000.0
2009-03-13 05:45:00,2.18567,2.18567,2.18204,2.18242,40000000.0
2009-03-13 05:50:00,2.18255,2.18476,2.1822,2.18439,40000000.0
2009-03-13 05:55:00,2.18225,2.18488,2.18225,2.18469,44000000.0
2009-03-13 06:00:00,2.18658,2.18658,2.18218,2.18269,40000000.0
2009-03-13 06:05:00,2.18319,2.18511,2.18301,2.18506,31000000.0
2009-03-13 06:10:00,2.18291,2.18482,2.18291,2.183,32000000.0
2009-03-13 06:15:00,2.1865,2.1865,2.18269,2.18316,45000000.0
2009-03-13 06:20:00,2.18353,2.18562,2.1829,2.18507,48000000.0
2009-03-13 06:25:00,2.18299,2.18493,2.18217,2.18426,46000000.0
2009-03-13 06:30:00,2.18573,2.18573,2.17964,2.17964,52000000.0
2009-03-13 06:35:00,2.18012,2.18282,2.17976,2.17983,47000000.0
2009-03-13 06:40:00,2.1791,2.18126,2.1787,2.18126,49000000.0
2009-03-13 06:45:00,2.183,2.183,2.17853,2.1803,46000000.0
2009-03-13 06:50:00,2.17886,2.18016,2.17737,2.18005,42000000.0
2009-03-13 06:55:00,2.17875,2.18237,2.17863,2.18038,47000000.0
2009-03-13 07:00:00,2.1839,2.1841,2.17872,2.17872,42000000.0
2009-03-13 07:05:00,2.1789,2.18115,2.1781,2.17911,46000000.0
2009-03-13 07:10:00,2.17909,2.18166,2.17857,2.17857,43000000.0
2009-03-13 07:15:00,2.18162,2.18162,2.17735,2.17903,40000000.0
2009-03-13 07:20:00,2.17933,2.18113,2.17853,2.17889,40000000.0
2009-03-13 07:25:00,2.17917,2.18033,2.17825,2.18011,42000000.0
2009-03-13 07:30:00,2.18175,2.18175,2.17865,2.18085,45000000.0
2009-03-13 07:35:00,2.17911,2.18369,2.17828,2.18133,45000000.0
2009-03-13 07:40:00,2.18173,2.18316,2.18088,2.18159,44000000.0
2009-03-13 07:45:00,2.18522,2.18713,2.18096,2.18713,39000000.0
2009-03-13 07:50:00,2.18564,2.18767,2.18503,2.18734,42000000.0
2009-03-13 07:55:00,2.18727,2.18727,2.18203,2.18524,40000000.0
2009-03-13 08:00:00,2.18664,2.19183,2.18514,2.18977,41000000.0
2009-03-13 08:05:00,2.18916,2.19253,2.18916,2.19177,36000000.0
2009-03-13 08:10:00,2.18969,2.19191,2.1896,2.19183,46000000.0
2009-03-13 08:15:00,2.19323,2.19323,2.18928,2.19127,47000000.0
2009-03-13 08:20:00,2.18926,2.19146,2.1885,2.18852,46000000.0
2009-03-13 08:25:00,2.1911,2.19261,2.18962,2.19258,44000000.0
2009-03-13 08:30:00,2.19292,2.19292,2.19038,2.19038,45000000.0
2009-03-13 08:35:00,2.19011,2.19403,2.18381,2.18976,50000000.0
2009-03-13 08:40:00,2.18956,2.18985,2.18704,2.18873,47000000.0
2009-03-13 08:45:00,2.18966,2.18976,2.18632,2.18872,47000000.0
2009-03-13 08:50:00,2.18583,2.18788,2.18445,2.18544,46000000.0
2009-03-13 08:55:00,2.18577,2.18904,2.18514,2.18872,47000000.0
2009-03-13 09:00:00,2.18883,2.19035,2.18541,2.19035,41000000.0
2009-03-13 09:05:00,2.18915,2.19261,2.18685,2.19261,45000000.0
2009-03-13 09:10:00,2.19022,2.19476,2.18995,2.19474,43000000.0
2009-03-13 09:15:00,2.19537,2.19576,2.19134,2.19235,45000000.0
2009-03-13 09:20:00,2.19324,2.19846,2.19248,2.19484,42000000.0
2009-03-13 09:25:00,2.19433,2.19939,2.19433,2.19892,44000000.0
2009-03-13 09:30:00,2.19793,2.19984,2.19036,2.19444,47000000.0
2009-03-13 09:35:00,2.19692,2.19692,2.19011,2.19417,44000000.0
2009-03-13 09:40:00,2.19187,2.19428,2.19033,2.19357,42000000.0
2009-03-13 09:45:00,2.19154,2.19571,2.18934,2.18947,43000000.0
2009-03-13 09:50:00,2.18886,2.19378,2.18844,2.19378,42000000.0
2009-03-13 09:55:00,2.19085,2.19568,2.19078,2.19221,42000000.0
2009-03-13 10:00:00,2.19308,2.19461,2.18402,2.18652,43000000.0
2009-03-13 10:05:00,2.18427,2.19012,2.18417,2.19012,45000000.0
2009-03-13 10:10:00,2.1874,2.19174,2.18686,2.19052,54000000.0
2009-03-13 10:15:00,2.18824,2.19019,2.18462,2.18813,38000000.0
2009-03-13 10:20:00,2.18693,2.19076,2.18555,2.18863,43000000.0
2009-03-13 10:25:00,2.19019,2.19262,2.18723,2.19106,36000000.0
2009-03-13 10:30:00,2.19145,2.19201,2.18797,2.18945,45000000.0
2009-03-13 10:35:00,2.18859,2.19174,2.18744,2.18857,45000000.0
2009-03-13 10:40:00,2.19117,2.19117,2.18648,2.18861,42000000.0
2009-03-13 10:45:00,2.18758,2.19257,2.18758,2.19246,49000000.0
2009-03-13 10:50:00,2.192,2.192,2.19008,2.19008,43000000.0
2009-03-13 10:55:00,2.19101,2.19312,2.19012,2.19196,42000000.0
2009-03-13 11:00:00,2.19149,2.1957,2.19149,2.19489,41000000.0
2009-03-13 11:05:00,2.19545,2.19983,2.19545,2.19983,46000000.0
2009-03-13 11:10:00,2.20025,2.20456,2.19994,2.20258,41000000.0
2009-03-13 11:15:00,2.20171,2.20419,2.19884,2.19939,45000000.0
2009-03-13 11:20:00,2.19839,2.20037,2.19839,2.1994,37000000.0
2009-03-13 11:25:00,2.19895,2.20001,2.19728,2.19963,45000000.0
2009-03-13 11:30:00,2.19867,2.1995,2.19707,2.19813,38000000.0
2009-03-13 11:35:00,2.1971,2.20087,2.19703,2.19958,51000000.0
2009-03-13 11:40:00,2.20053,2.20071,2.1987,2.19978,45000000.0
2009-03-13 11:45:00,2.19997,2.20158,2.1996,2.20053,48000000.0
2009-03-13 11:50:00,2.1999,2.20142,2.19871,2.20033,48000000.0
2009-03-13 11:55:00,2.19935,2.19999,2.19773,2.19985,35000000.0
2009-03-13 12:00:00,2.20005,2.20124,2.19842,2.19942,40000000.0
2009-03-13 12:05:00,2.19896,2.19968,2.19757,2.19933,48000000.0
2009-03-13 12:10:00,2.19891,2.1999,2.19768,2.19945,40000000.0
2009-03-13 12:15:00,2.1979,2.19892,2.19677,2.19842,46000000.0
2009-03-13 12:20:00,2.19847,2.19898,2.19726,2.19783,47000000.0
2009-03-13 12:25:00,2.19849,2.19852,2.1941,2.19452,46000000.0
2009-03-13 12:30:00,2.19509,2.19578,2.19383,2.19384,49000000.0
2009-03-13 12:35:00,2.19421,2.19675,2.19391,2.19609,41000000.0
2009-03-13 12:40:00,2.19645,2.1967,2.19277,2.19346,42000000.0
2009-03-13 12:45:00,2.19317,2.19505,2.19117,2.19505,47000000.0
2009-03-13 12:50:00,2.19419,2.19583,2.19298,2.19322,46000000.0
2009-03-13 12:55:00,2.19364,2.19509,2.19179,2.19274,44000000.0
2009-03-13 13:00:00,2.19131,2.19181,2.18856,2.18856,42000000.0
2009-03-13 13:05:00,2.18974,2.19087,2.1876,2.18826,42000000.0
2009-03-13 13:10:00,2.18711,2.1885,2.1858,2.18658,50000000.0
2009-03-13 13:15:00,2.18552,2.19001,2.18552,2.18989,45000000.0
2009-03-13 13:20:00,2.19102,2.19153,2.18882,2.18897,45000000.0
2009-03-13 13:25:00,2.18969,2.1926,2.18928,2.19207,46000000.0
2009-03-13 13:30:00,2.19208,2.19272,2.18935,2.18935,38000000.0
2009-03-13 13:35:00,2.18934,2.19092,2.18868,2.18988,43000000.0
2009-03-13 13:40:00,2.18897,2.19117,2.18897,2.18992,44000000.0
2009-03-13 13:45:00,2.18925,2.19092,2.18846,2.19081,51000000.0
2009-03-13 13:50:00,2.19046,2.19074,2.18826,2.189,47000000.0
2009-03-13 13:55:00,2.18937,2.18967,2.18659,2.18777,42000000.0
2009-03-13 14:00:00,2.18689,2.18756,2.18378,2.18452,46000000.0
2009-03-13 14:05:00,2.18393,2.18648,2.18387,2.18606,45000000.0
2009-03-13 14:10:00,2.18726,2.18843,2.18608,2.1865,46000000.0
2009-03-13 14:15:00,2.18697,2.18942,2.18697,2.18936,45000000.0
2009-03-13 14:20:00,2.18958,2.19263,2.18956,2.19218,42000000.0
2009-03-13 14:25:00,2.19282,2.19422,2.19206,2.19266,43000000.0
2009-03-13 14:30:00,2.19322,2.19549,2.19242,2.19417,43000000.0
2009-03-13 14:35:00,2.1936,2.19594,2.19318,2.19573,42000000.0
2009-03-13 14:40:00,2.19548,2.19612,2.19495,2.1955,47000000.0
2009-03-13 14:45:00,2.19579,2.20093,2.19519,2.20035,47000000.0
2009-03-13 14:50:00,2.20077,2.20363,2.20066,2.20317,46000000.0
2009-03-13 14:55:00,2.20218,2.20394,2.19791,2.203,43000000.0
2009-03-13 15:00:00,2.20308,2.20688,2.20283,2.20688,42000000.0
2009-03-13 15:05:00,2.20615,2.20709,2.20067,2.20124,44000000.0
2009-03-13 15:10:00,2.20267,2.20497,2.20086,2.20086,47000000.0
2009-03-13 15:15:00,2.20061,2.20469,2.20012,2.20282,46000000.0
2009-03-13 15:20:00,2.20316,2.20334,2.20099,2.20263,45000000.0
2009-03-13 15:25:00,2.20258,2.20438,2.20064,2.20381,46000000.0
2009-03-13 15:30:00,2.20418,2.20812,2.20269,2.20662,51000000.0
2009-03-13 15:35:00,2.20765,2.20817,2.20297,2.20364,42000000.0
2009-03-13 15:40:00,2.20366,2.20869,2.2016,2.20812,47000000.0
2009-03-13 15:45:00,2.20944,2.2102,2.20806,2.20846,40000000.0
2009-03-13 15:50:00,2.20912,2.21041,2.20794,2.20937,38000000.0
2009-03-13 15:55:00,2.21019,2.21019,2.20713,2.20713,40000000.0
2009-03-13 16:00:00,2.20764,2.20826,2.20517,2.20698,46000000.0
2009-03-13 16:05:00,2.20601,2.20642,2.20376,2.20463,46000000.0
2009-03-13 16:10:00,2.20355,2.20506,2.20126,2.20345,43000000.0
2009-03-13 16:15:00,2.20196,2.20796,2.20179,2.20736,50000000.0
2009-03-13 16:20:00,2.20657,2.20702,2.2048,2.20625,45000000.0
2009-03-13 16:25:00,2.20692,2.21084,2.20517,2.21053,42000000.0
2009-03-13 16:30:00,2.20917,2.20928,2.20609,2.20655,45000000.0
2009-03-13 16:35:00,2.2075,2.20826,2.20494,2.20494,47000000.0
2009-03-13 16:40:00,2.20426,2.20469,2.20131,2.20181,41000000.0
2009-03-13 16:45:00,2.20053,2.20198,2.20011,2.20179,46000000.0
2009-03-13 16:50:00,2.20122,2.20396,2.20099,2.20307,43000000.0
2009-03-13 16:55:00,2.2023,2.20323,2.20154,2.20174,43000000.0
2009-03-13 17:00:00,2.20064,2.20475,2.20038,2.20438,41000000.0
2009-03-13 17:05:00,2.20555,2.20766,2.20516,2.2073,39000000.0
2009-03-13 17:10:00,2.20695,2.20859,2.20586,2.20666,40000000.0
2009-03-13 17:15:00,2.2055,2.20647,2.20448,2.20606,41000000.0
2009-03-13 17:20:00,2.20577,2.208,2.2021,2.20722,50000000.0
2009-03-13 17:25:00,2.20679,2.2079,2.20434,2.20787,51000000.0
2009-03-13 17:30:00,2.20749,2.20832,2.20555,2.20769,45000000.0
2009-03-13 17:35:00,2.20814,2.20854,2.20381,2.20462,39000000.0
2009-03-13 17:40:00,2.20388,2.20756,2.20334,2.20651,47000000.0
2009-03-13 17:45:00,2.20523,2.20905,2.20497,2.20748,41000000.0
2009-03-13 17:50:00,2.20705,2.20824,2.2052,2.20763,48000000.0
2009-03-13 17:55:00,2.20748,2.2091,2.20613,2.20748,48000000.0
2009-03-13 18:00:00,2.20815,2.20822,2.20578,2.20578,39000000.0
2009-03-13 18:05:00,2.20558,2.20752,2.20558,2.20669,40000000.0
2009-03-13 18:10:00,2.20648,2.20711,2.20503,2.20558,50000000.0
2009-03-13 18:15:00,2.20559,2.20668,2.20533,2.20609,46000000.0
2009-03-13 18:20:00,2.20643,2.20722,2.20502,2.207,40000000.0
2009-03-13 18:25:00,2.20707,2.20844,2.20518,2.2056,41000000.0
2009-03-13 18:30:00,2.20547,2.20707,2.20547,2.20652,41000000.0
2009-03-13 18:35:00,2.2052,2.20621,2.20358,2.20375,37000000.0
2009-03-13 18:40:00,2.20391,2.20493,2.20083,2.20144,44000000.0
2009-03-13 18:45:00,2.20225,2.2025,2.19869,2.19869,40000000.0
2009-03-13 18:50:00,2.19919,2.19919,2.19149,2.19398,44000000.0
2009-03-13 18:55:00,2.19461,2.19803,2.19371,2.19599,42000000.0
2009-03-13 19:00:00,2.19582,2.19724,2.19563,2.19693,40000000.0
2009-03-13 19:05:00,2.19646,2.20867,2.19641,2.20646,46000000.0
2009-03-13 19:10:00,2.20449,2.20696,2.202,2.20568,44000000.0
2009-03-13 19:15:00,2.2049,2.2049,2.19877,2.19885,39000000.0
2009-03-13 19:20:00,2.20032,2.2069,2.20032,2.20323,36000000.0
2009-03-13 19:25:00,2.20709,2.20775,2.20178,2.2046,45000000.0
2009-03-13 19:30:00,2.20816,2.20827,2.20334,2.20645,41000000.0
2009-03-13 19:35:00,2.20243,2.20752,2.20243,2.20729,41000000.0
2009-03-13 19:40:00,2.20458,2.20718,2.20227,2.20227,41000000.0
2009-03-13 19:45:00,2.20391,2.20631,2.20195,2.20615,79000000.0
2009-03-13 19:50:00,2.20613,2.20789,2.20336,2.20703,102000000.0
2009-03-13 19:55:00,2.20383,2.20749,2.20383,2.20537,72000000.0
2009-03-13 20:00:00,2.20644,2.20772,2.20318,2.20318,78000000.0
2009-03-13 20:05:00,2.2061,2.2061,2.20177,2.20604,78000000.0
2009-03-13 20:10:00,2.20257,2.20613,2.20211,2.20544,68000000.0
2009-03-13 20:15:00,2.20444,2.20662,2.20253,2.2034,78000000.0
2009-03-13 20:20:00,2.20309,2.20965,2.20104,2.20965,120000000.0
2009-03-13 20:25:00,2.2073,2.2083,2.20258,2.20339,91000000.0
2009-03-13 20:30:00,2.20406,2.20835,2.20317,2.20812,70000000.0
2009-03-13 20:35:00,2.20536,2.20861,2.20464,2.20752,88000000.0
2009-03-13 20:40:00,2.20418,2.20881,2.20418,2.20771,67000000.0
2009-03-13 20:45:00,2.20749,2.20791,2.20395,2.20777,81000000.0
2009-03-13 20:50:00,2.2074,2.2074,2.20186,2.2026,65000000.0
2009-03-13 20:55:00,2.20256,2.20544,2.20047,2.20301,63000000.0
2009-03-13 21:00:00,2.2029,2.20447,2.19963,2.20444,65000000.0
2009-03-13 21:05:00,2.20413,2.20486,2.20077,2.20482,47000000.0
2009-03-13 21:10:00,2.20395,2.20437,2.2004,2.2037,47000000.0
2009-03-13 21:15:00,2.20392,2.20553,2.20076,2.20208,46000000.0
2009-03-13 21:20:00,2.20251,2.20578,2.2023,2.2046,43000000.0
2009-03-13 21:25:00,2.20251,2.20819,2.20187,2.2074,46000000.0
2009-03-13 21:30:00,2.2073,2.20829,2.20526,2.20753,43000000.0
2009-03-13 21:35:00,2.20563,2.20788,2.20079,2.20474,39000000.0
2009-03-13 21:40:00,2.20401,2.20884,2.20382,2.20828,44000000.0
2009-03-13 21:45:00,2.20811,2.2083,2.20382,2.20526,40000000.0
2009-03-13 21:50:00,2.20462,2.20807,2.20296,2.20624,40000000.0
2009-03-13 21:55:00,2.20366,2.2048,2.19487,2.1974,45000000.0
2009-03-13 22:00:00,2.19715,2.19839,2.19531,2.19839,93000000.0
2009-03-13 22:05:00,2.19796,2.2066,2.19758,2.20283,88000000.0
2009-03-13 22:10:00,2.20284,2.20548,2.20278,2.20548,51000000.0
2009-03-13 22:15:00,2.20709,2.20709,2.20018,2.20543,80000000.0
2009-03-13 22:20:00,2.20506,2.20506,2.19945,2.19945,57000000.0
2009-03-13 22:25:00,2.19936,2.20164,2.19936,2.20164,76000000.0
2009-03-13 22:30:00,2.20183,2.20183,2.19898,2.20106,92000000.0
2009-03-13 22:35:00,2.20376,2.20517,2.20224,2.20287,35000000.0
2009-03-13 22:40:00,2.20311,2.20483,2.20231,2.20483,32000000.0
2009-03-13 22:45:00,2.20582,2.20582,2.20282,2.203,40000000.0
2009-03-13 22:50:00,2.20297,2.20494,2.20256,2.20273,57000000.0
2009-03-13 22:55:00,2.20328,2.2057,2.20324,2.2047,42000000.0
2009-03-15 23:00:00,2.20054,2.20304,2.19964,2.20015,43000000.0
2009-03-15 23:05:00,2.20124,2.20239,2.20009,2.20009,16000000.0
2009-03-15 23:10:00,2.20207,2.20211,2.19979,2.20015,29000000.0
2009-03-15 23:15:00,2.20008,2.20311,2.19906,2.20094,42000000.0
2009-03-15 23:20:00,2.20255,2.20346,2.20072,2.20105,50000000.0
2009-03-15 23:25:00,2.20317,2.20317,2.20065,2.20125,24000000.0
2009-03-15 23:30:00,2.20083,2.20356,2.20071,2.20315,48000000.0
2009-03-15 23:35:00,2.20285,2.20301,2.201,2.20301,42000000.0
2009-03-15 23:40:00,2.20273,2.20339,2.20098,2.20326,26000000.0
2009-03-15 23:45:00,2.20186,2.20344,2.19948,2.20245,30000000.0
2009-03-15 23:50:00,2.20077,2.20279,2.20013,2.20066,33000000.0
2009-03-15 23:55:00,2.20291,2.20516,2.20051,2.20211,31000000.0
2009-03-16 00:00:00,2.20066,2.20259,2.19988,2.20215,43000000.0
2009-03-16 00:05:00,2.1996,2.20233,2.1993,2.1993,40000000.0
2009-03-16 00:10:00,2.20158,2.20167,2.19912,2.19985,32000000.0
2009-03-16 00:15:00,2.20148,2.20148,2.19606,2.19764,44000000.0
2009-03-16 00:20:00,2.19612,2.19884,2.19534,2.19884,43000000.0
2009-03-16 00:25:00,2.19722,2.19912,2.19588,2.19851,45000000.0
2009-03-16 00:30:00,2.19687,2.19871,2.19644,2.1985,39000000.0
2009-03-16 00:35:00,2.19599,2.19789,2.19417,2.19447,41000000.0
2009-03-16 00:40:00,2.19142,2.19394,2.19117,2.19215,49000000.0
2009-03-16 00:45:00,2.19245,2.19563,2.19242,2.19293,55000000.0
2009-03-16 00:50:00,2.193,2.19614,2.1917,2.19351,42000000.0
2009-03-16 00:55:00,2.19412,2.19478,2.19242,2.1947,32000000.0
2009-03-16 01:00:00,2.19526,2.19598,2.19359,2.19445,45000000.0
2009-03-16 01:05:00,2.1942,2.19756,2.1942,2.19648,46000000.0
2009-03-16 01:10:00,2.19465,2.19646,2.19372,2.19432,30000000.0
2009-03-16 01:15:00,2.19473,2.19852,2.19454,2.19852,47000000.0
2009-03-16 01:20:00,2.1967,2.19935,2.19625,2.19625,42000000.0
2009-03-16 01:25:00,2.19715,2.20181,2.19613,2.19794,45000000.0
2009-03-16 01:30:00,2.19763,2.19837,2.19573,2.19733,50000000.0
2009-03-16 01:35:00,2.19544,2.19819,2.19538,2.19586,45000000.0
2009-03-16 01:40:00,2.19596,2.19781,2.1952,2.19751,42000000.0
2009-03-16 01:45:00,2.19806,2.1994,2.19537,2.1994,42000000.0
2009-03-16 01:50:00,2.19699,2.20006,2.19699,2.19781,44000000.0
2009-03-16 01:55:00,2.19979,2.20186,2.19902,2.19903,37000000.0
2009-03-16 02:00:00,2.19484,2.19581,2.19321,2.19534,37000000.0
2009-03-16 02:05:00,2.19479,2.19536,2.19292,2.19504,44000000.0
2009-03-16 02:10:00,2.19349,2.19515,2.19125,2.19218,42000000.0
2009-03-16 02:15:00,2.19356,2.19443,2.19172,2.19443,42000000.0
2009-03-16 02:20:00,2.19466,2.19476,2.19093,2.19294,45000000.0
2009-03-16 02:25:00,2.19059,2.19274,2.19029,2.19224,50000000.0
2009-03-16 02:30:00,2.19387,2.19387,2.1902,2.1925,45000000.0
2009-03-16 02:35:00,2.1906,2.19315,2.1906,2.19243,35000000.0
2009-03-16 02:40:00,2.19233,2.1928,2.19058,2.19273,47000000.0
2009-03-16 02:45:00,2.19499,2.19499,2.19086,2.19257,41000000.0
2009-03-16 02:50:00,2.19059,2.19301,2.19049,2.19049,46000000.0
2009-03-16 02:55:00,2.19021,2.19282,2.19021,2.19093,36000000.0
2009-03-16 03:00:00,2.19424,2.19424,2.19139,2.19418,32000000.0
2009-03-16 03:05:00,2.19209,2.19497,2.19202,2.19454,42000000.0
2009-03-16 03:10:00,2.19292,2.19731,2.19292,2.1967,55000000.0
2009-03-16 03:15:00,2.19853,2.19853,2.19405,2.19405,49000000.0
2009-03-16 03:20:00,2.19422,2.19818,2.19422,2.19589,41000000.0
2009-03-16 03:25:00,2.19575,2.19851,2.1957,2.19751,39000000.0
2009-03-16 03:30:00,2.19958,2.19958,2.1946,2.19631,45000000.0
2009-03-16 03:35:00,2.19663,2.19719,2.19443,2.19503,43000000.0
2009-03-16 03:40:00,2.19469,2.19784,2.19469,2.19784,44000000.0
2009-03-16 03:45:00,2.19913,2.19913,2.19618,2.19837,40000000.0
2009-03-16 03:50:00,2.1971,2.20006,2.1971,2.1988,40000000.0
2009-03-16 03:55:00,2.19873,2.20004,2.1979,2.19804,43000000.0
2009-03-16 04:00:00,2.20149,2.20149,2.1975,2.19962,42000000.0
2009-03-16 04:05:00,2.19769,2.19969,2.19669,2.19881,37000000.0
2009-03-16 04:10:00,2.19709,2.19978,2.19702,2.19811,37000000.0
2009-03-16 04:15:00,2.20137,2.20137,2.19728,2.19945,35000000.0
2009-03-16 04:20:00,2.19766,2.19999,2.1975,2.19968,42000000.0
2009-03-16 04:25:00,2.19725,2.19983,2.19723,2.1997,48000000.0
2009-03-16 04:30:00,2.2012,2.2012,2.19599,2.19841,39000000.0
2009-03-16 04:35:00,2.19819,2.19881,2.19611,2.19625,50000000.0
2009-03-16 04:40:00,2.19655,2.19842,2.19593,2.19651,42000000.0
2009-03-16 04:45:00,2.19744,2.19745,2.19485,2.19699,46000000.0
2009-03-16 04:50:00,2.19424,2.19626,2.19307,2.19369,40000000.0
2009-03-16 04:55:00,2.19521,2.19955,2.19415,2.19955,43000000.0
2009-03-16 05:00:00,2.19461,2.19702,2.19452,2.19496,42000000.0
2009-03-16 05:05:00,2.19532,2.1967,2.19431,2.19591,57000000.0
2009-03-16 05:10:00,2.19624,2.19726,2.19341,2.19726,38000000.0
2009-03-16 05:15:00,2.19936,2.19936,2.19458,2.19512,38000000.0
2009-03-16 05:20:00,2.19456,2.19686,2.19394,2.19406,46000000.0
2009-03-16 05:25:00,2.19377,2.1962,2.19296,2.19404,92000000.0
2009-03-16 05:30:00,2.19887,2.19887,2.19276,2.19501,76000000.0
2009-03-16 05:35:00,2.19275,2.19529,2.19268,2.19333,57000000.0
2009-03-16 05:40:00,2.19323,2.19511,2.19218,2.19305,80000000.0
2009-03-16 05:45:00,2.19812,2.19812,2.19321,2.1952,44000000.0
2009-03-16 05:50:00,2.1932,2.19544,2.19317,2.19363,88000000.0
2009-03-16 05:55:00,2.19341,2.19563,2.19296,2.19501,93000000.0
2009-03-16 06:00:00,2.19776,2.20604,2.19272,2.20604,45000000.0
2009-03-16 06:05:00,2.20281,2.20296,2.19949,2.19949,35000000.0
2009-03-16 06:10:00,2.20129,2.20148,2.19946,2.20021,40000000.0
2009-03-16 06:15:00,2.19912,2.20692,2.19912,2.20692,44000000.0
2009-03-16 06:20:00,2.20556,2.20724,2.20458,2.20686,39000000.0
2009-03-16 06:25:00,2.20521,2.2078,2.20396,2.20776,43000000.0
2009-03-16 06:30:00,2.20859,2.2087,2.20632,2.20715,46000000.0
2009-03-16 06:35:00,2.20753,2.21038,2.20708,2.20867,43000000.0
2009-03-16 06:40:00,2.20835,2.21046,2.20782,2.21005,46000000.0
2009-03-16 06:45:00,2.20232,2.20997,2.20232,2.20809,47000000.0
2009-03-16 06:50:00,2.20792,2.21027,2.20776,2.21007,47000000.0
2009-03-16 06:55:00,2.21021,2.21021,2.20699,2.20722,65000000.0
2009-03-16 07:00:00,2.20054,2.2089,2.20054,2.20874,63000000.0
2009-03-16 07:05:00,2.20687,2.20895,2.2059,2.20644,65000000.0
2009-03-16 07:10:00,2.20662,2.20939,2.20617,2.20939,81000000.0
2009-03-16 07:15:00,2.20079,2.20984,2.20079,2.20667,67000000.0
2009-03-16 07:20:00,2.2064,2.20888,2.2064,2.20708,72000000.0
2009-03-16 07:25:00,2.20664,2.20919,2.20633,2.20901,70000000.0
2009-03-16 07:30:00,2.20036,2.2086,2.20036,2.20321,85000000.0
2009-03-16 07:35:00,2.20302,2.21123,2.20071,2.21018,120000000.0
2009-03-16 07:40:00,2.21001,2.21001,2.20593,2.20725,78000000.0
2009-03-16 07:45:00,2.20951,2.20951,2.20694,2.20756,68000000.0
2009-03-16 07:50:00,2.20955,2.21052,2.20747,2.21031,78000000.0
2009-03-16 07:55:00,2.20848,2.21063,2.2072,2.20934,78000000.0
2009-03-16 08:00:00,2.20915,2.21017,2.20732,2.20798,72000000.0
2009-03-16 08:05:00,2.20966,2.21039,2.20784,2.20784,102000000.0
2009-03-16 08:10:00,2.20776,2.21127,2.20679,2.21093,79000000.0
2009-03-16 08:15:00,2.21133,2.21133,2.20079,2.20194,41000000.0
2009-03-16 08:20:00,2.20225,2.20612,2.20079,2.20432,41000000.0
2009-03-16 08:25:00,2.20427,2.20815,2.2,2.2,41000000.0
2009-03-16 08:30:00,2.20173,2.20386,2.19964,2.2009,38000000.0
2009-03-16 08:35:00,2.20174,2.20457,2.20153,2.20263,36000000.0
2009-03-16 08:40:00,2.20382,2.20605,2.19803,2.20046,39000000.0
2009-03-16 08:45:00,2.20047,2.20047,2.19674,2.19674,44000000.0
2009-03-16 08:50:00,2.19894,2.19925,2.19612,2.19751,46000000.0
2009-03-16 08:55:00,2.19942,2.19942,2.19466,2.1962,40000000.0
2009-03-16 09:00:00,2.19651,2.20022,2.19651,2.19797,42000000.0
2009-03-16 09:05:00,2.19783,2.20136,2.19595,2.19903,44000000.0
2009-03-16 09:10:00,2.19693,2.1999,2.1952,2.19651,40000000.0
2009-03-16 09:15:00,2.1977,2.1991,2.19484,2.19811,44000000.0
2009-03-16 09:20:00,2.19617,2.19835,2.19421,2.19575,37000000.0
2009-03-16 09:25:00,2.19562,2.19796,2.19288,2.19448,41000000.0
2009-03-16 09:30:00,2.19709,2.19811,2.19298,2.19298,41000000.0
2009-03-16 09:35:00,2.19315,2.19834,2.19276,2.19519,40000000.0
2009-03-16 09:40:00,2.19774,2.19885,2.19422,2.19773,46000000.0
2009-03-16 09:45:00,2.19666,2.19893,2.1926,2.19512,50000000.0
2009-03-16 09:50:00,2.19408,2.19731,2.19256,2.19293,40000000.0
2009-03-16 09:55:00,2.19481,2.19665,2.19171,2.194,39000000.0
2009-03-16 10:00:00,2.19539,2.19787,2.19373,2.19524,48000000.0
2009-03-16 10:05:00,2.19482,2.20123,2.19482,2.19715,48000000.0
2009-03-16 10:10:00,2.19937,2.20091,2.19568,2.19875,41000000.0
2009-03-16 10:15:00,2.19904,2.19988,2.19409,2.19988,47000000.0
2009-03-16 10:20:00,2.19698,2.20181,2.19685,2.20158,39000000.0
2009-03-16 10:25:00,2.20163,2.20295,2.20087,2.20139,45000000.0
2009-03-16 10:30:00,2.20124,2.20274,2.2002,2.20088,51000000.0
2009-03-16 10:35:00,2.19999,2.20095,2.1989,2.19943,50000000.0
2009-03-16 10:40:00,2.19949,2.2003,2.19903,2.19905,41000000.0
2009-03-16 10:45:00,2.19969,2.20025,2.19833,2.2002,40000000.0
2009-03-16 10:50:00,2.20006,2.20046,2.19883,2.20046,39000000.0
2009-03-16 10:55:00,2.20002,2.20258,2.20002,2.20055,41000000.0
2009-03-16 11:00:00,2.20058,2.20161,2.19872,2.19973,43000000.0
2009-03-16 11:05:00,2.19968,2.20018,2.19843,2.20013,43000000.0
2009-03-16 11:10:00,2.19955,2.20193,2.19912,2.20073,46000000.0
2009-03-16 11:15:00,2.20065,2.20126,2.19911,2.20008,41000000.0
2009-03-16 11:20:00,2.20009,2.20009,2.19853,2.19951,47000000.0
2009-03-16 11:25:00,2.19919,2.20195,2.19884,2.20098,45000000.0
2009-03-16 11:30:00,2.20048,2.20191,2.20002,2.20101,42000000.0
2009-03-16 11:35:00,2.20128,2.20189,2.19979,2.20086,45000000.0
2009-03-16 11:40:00,2.20031,2.20149,2.19954,2.20149,50000000.0
2009-03-16 11:45:00,2.20002,2.20332,2.20002,2.20139,43000000.0
2009-03-16 11:50:00,2.20046,2.20246,2.20038,2.20156,46000000.0
2009-03-16 11:55:00,2.20022,2.20112,2.19939,2.20069,46000000.0
2009-03-16 12:00:00,2.19986,2.20388,2.19986,2.20302,40000000.0
2009-03-16 12:05:00,2.20279,2.20797,2.20279,2.20704,38000000.0
2009-03-16 12:10:00,2.20791,2.20833,2.20436,2.20441,40000000.0
2009-03-16 12:15:00,2.20458,2.20564,2.20401,2.20536,47000000.0
2009-03-16 12:20:00,2.20432,2.2056,2.20047,2.20088,42000000.0
2009-03-16 12:25:00,2.20087,2.20275,2.20067,2.20135,51000000.0
2009-03-16 12:30:00,2.20076,2.2025,2.19968,2.1999,46000000.0
2009-03-16 12:35:00,2.20012,2.20294,2.19976,2.20192,45000000.0
2009-03-16 12:40:00,2.20256,2.20265,2.19955,2.19955,46000000.0
2009-03-16 12:45:00,2.19837,2.2004,2.19681,2.2003,47000000.0
2009-03-16 12:50:00,2.19988,2.20002,2.19772,2.19935,44000000.0
2009-03-16 12:55:00,2.19913,2.20122,2.19879,2.19925,42000000.0
2009-03-16 13:00:00,2.19909,2.1997,2.19669,2.19748,43000000.0
2009-03-16 13:05:00,2.1983,2.19973,2.19719,2.19775,46000000.0
2009-03-16 13:10:00,2.19772,2.20083,2.19744,2.19815,47000000.0
2009-03-16 13:15:00,2.19757,2.19826,2.19689,2.19741,47000000.0
2009-03-16 13:20:00,2.19728,2.19844,2.19663,2.19734,42000000.0
2009-03-16 13:25:00,2.19727,2.19885,2.1971,2.19823,43000000.0
2009-03-16 13:30:00,2.19766,2.19816,2.19644,2.19655,43000000.0
2009-03-16 13:35:00,2.19648,2.199,2.19638,2.19855,42000000.0
2009-03-16 13:40:00,2.19901,2.19974,2.1977,2.19971,45000000.0
2009-03-16 13:45:00,2.19979,2.19981,2.19807,2.19816,46000000.0
2009-03-16 13:50:00,2.19839,2.19958,2.19799,2.19845,45000000.0
2009-03-16 13:55:00,2.1988,2.19993,2.19839,2.19839,46000000.0
2009-03-16 14:00:00,2.19848,2.20055,2.19848,2.1997,42000000.0
2009-03-16 14:05:00,2.19984,2.20195,2.19961,2.20001,47000000.0
2009-03-16 14:10:00,2.19997,2.20023,2.19845,2.19876,51000000.0
2009-03-16 14:15:00,2.19858,2.20137,2.19858,2.20096,44000000.0
2009-03-16 14:20:00,2.20118,2.20322,2.20054,2.2009,43000000.0
2009-03-16 14:25:00,2.20093,2.20249,2.19939,2.19939,38000000.0
2009-03-16 14:30:00,2.20041,2.20086,2.19918,2.19997,46000000.0
2009-03-16 14:35:00,2.19931,2.20329,2.19931,2.2031,45000000.0
2009-03-16 14:40:00,2.20287,2.20425,2.20186,2.20398,45000000.0
2009-03-16 14:45:00,2.2037,2.20492,2.20124,2.20148,50000000.0
2009-03-16 14:50:00,2.20159,2.20219,2.20033,2.20066,42000000.0
2009-03-16 14:55:00,2.20041,2.20329,2.20026,2.20303,42000000.0
2009-03-16 15:00:00,2.20295,2.20878,2.20295,2.20683,44000000.0
2009-03-16 15:05:00,2.20646,2.20823,2.20568,2.20615,46000000.0
2009-03-16 15:10:00,2.20515,2.20556,2.20361,2.20409,47000000.0
2009-03-16 15:15:00,2.20391,2.20552,2.20292,2.20552,42000000.0
2009-03-16 15:20:00,2.20527,2.20566,2.20218,2.20243,41000000.0
2009-03-16 15:25:00,2.20289,2.20488,2.20289,2.20447,49000000.0
2009-03-16 15:30:00,2.20361,2.20398,2.20189,2.20267,46000000.0
2009-03-16 15:35:00,2.20316,2.20636,2.20298,2.20417,47000000.0
2009-03-16 15:40:00,2.20446,2.20556,2.20247,2.20425,46000000.0
2009-03-16 15:45:00,2.20403,2.20483,2.20307,2.20383,40000000.0
2009-03-16 15:50:00,2.2043,2.20559,2.20254,2.20481,48000000.0
2009-03-16 15:55:00,2.20452,2.20533,2.20304,2.20304,40000000.0
2009-03-16 16:00:00,2.20259,2.20513,2.20195,2.20493,35000000.0
2009-03-16 16:05:00,2.2052,2.20687,2.20352,2.20563,48000000.0
2009-03-16 16:10:00,2.20507,2.20539,2.2031,2.2047,48000000.0
2009-03-16 16:15:00,2.20397,2.20462,2.20186,2.20186,45000000.0
2009-03-16 16:20:00,2.20213,2.20308,2.20124,2.20179,51000000.0
2009-03-16 16:25:00,2.2022,2.20338,2.20095,2.20157,38000000.0
2009-03-16 16:30:00,2.20129,2.2019,2.19841,2.19923,45000000.0
2009-03-16 16:35:00,2.1987,2.20113,2.19821,2.19924,37000000.0
2009-03-16 16:40:00,2.20052,2.20133,2.19924,2.20082,45000000.0
2009-03-16 16:45:00,2.20109,2.2013,2.19887,2.19976,41000000.0
2009-03-16 16:50:00,2.20056,2.20113,2.19903,2.20026,46000000.0
2009-03-16 16:55:00,2.19967,2.203,2.19967,2.20182,41000000.0
2009-03-16 17:00:00,2.20142,2.20254,2.20046,2.2023,42000000.0
2009-03-16 17:05:00,2.20204,2.20258,2.20019,2.20059,43000000.0
2009-03-16 17:10:00,2.20008,2.20134,2.19944,2.20056,49000000.0
2009-03-16 17:15:00,2.19992,2.20059,2.19782,2.19789,42000000.0
2009-03-16 17:20:00,2.1985,2.1992,2.19723,2.19825,45000000.0
2009-03-16 17:25:00,2.19809,2.19994,2.19752,2.19785,45000000.0
2009-03-16 17:30:00,2.19835,2.19865,2.19666,2.19766,36000000.0
2009-03-16 17:35:00,2.19783,2.1991,2.19664,2.19718,43000000.0
2009-03-16 17:40:00,2.19795,2.19904,2.19727,2.19875,38000000.0
2009-03-16 17:45:00,2.198,2.19997,2.19633,2.19656,54000000.0
2009-03-16 17:50:00,2.19573,2.19743,2.19568,2.19568,45000000.0
2009-03-16 17:55:00,2.19689,2.19877,2.19624,2.1966,43000000.0
2009-03-16 18:00:00,2.19611,2.19766,2.1955,2.19633,42000000.0
2009-03-16 18:05:00,2.19597,2.19684,2.1947,2.19606,42000000.0
2009-03-16 18:10:00,2.19665,2.19714,2.19537,2.19657,43000000.0
2009-03-16 18:15:00,2.19593,2.19781,2.19588,2.19712,42000000.0
2009-03-16 18:20:00,2.197,2.19801,2.19523,2.1958,44000000.0
2009-03-16 18:25:00,2.19528,2.19681,2.19502,2.19502,47000000.0
2009-03-16 18:30:00,2.1955,2.19598,2.19315,2.19435,44000000.0
2009-03-16 18:35:00,2.19353,2.19501,2.19299,2.19498,42000000.0
2009-03-16 18:40:00,2.19423,2.19755,2.19337,2.19516,45000000.0
2009-03-16 18:45:00,2.19472,2.1969,2.19456,2.19456,43000000.0
2009-03-16 18:50:00,2.1948,2.19708,2.19447,2.19532,45000000.0
2009-03-16 18:55:00,2.19538,2.19573,2.19332,2.19399,41000000.0
2009-03-16 19:00:00,2.19398,2.19567,2.18746,2.18943,47000000.0
2009-03-16 19:05:00,2.19118,2.19161,2.18722,2.19161,46000000.0
2009-03-16 19:10:00,2.19219,2.19219,2.18677,2.19146,47000000.0
2009-03-16 19:15:00,2.1904,2.19309,2.18821,2.19309,47000000.0
2009-03-16 19:20:00,2.19015,2.19391,2.18989,2.19388,50000000.0
2009-03-16 19:25:00,2.19128,2.19675,2.1903,2.19306,45000000.0
2009-03-16 19:30:00,2.19623,2.19651,2.19165,2.19396,44000000.0
2009-03-16 19:35:00,2.19156,2.19373,2.18956,2.19026,46000000.0
2009-03-16 19:40:00,2.19004,2.19346,2.19004,2.19294,47000000.0
2009-03-16 19:45:00,2.19286,2.19325,2.1877,2.19085,46000000.0
2009-03-16 19:50:00,2.19079,2.1908,2.1866,2.19018,34000000.0
2009-03-16 19:55:00,2.18823,2.19233,2.18796,2.19179,41000000.0
2009-03-16 20:00:00,2.19181,2.19367,2.18874,2.19165,40000000.0
2009-03-16 20:05:00,2.18892,2.19471,2.18841,2.19304,42000000.0
2009-03-16 20:10:00,2.18934,2.19458,2.18888,2.18966,39000000.0
2009-03-16 20:15:00,2.19198,2.19364,2.1896,2.19013,44000000.0
2009-03-16 20:20:00,2.18916,2.19229,2.18756,2.19102,45000000.0
2009-03-16 20:25:00,2.18951,2.1932,2.18858,2.18884,45000000.0
2009-03-16 20:30:00,2.19034,2.1925,2.18665,2.18707,42000000.0
2009-03-16 20:35:00,2.19165,2.19608,2.18937,2.19211,40000000.0
2009-03-16 20:40:00,2.19234,2.19649,2.19199,2.19199,40000000.0
2009-03-16 20:45:00,2.19211,2.1956,2.19149,2.19363,43000000.0
2009-03-16 20:50:00,2.19172,2.19457,2.19036,2.19398,46000000.0
2009-03-16 20:55:00,2.19035,2.19484,2.1897,2.1941,42000000.0
2009-03-16 21:00:00,2.19388,2.19596,2.19178,2.19581,47000000.0
2009-03-16 21:05:00,2.19235,2.19601,2.19153,2.19601,42000000.0
2009-03-16 21:10:00,2.1928,2.19599,2.19239,2.19322,46000000.0
2009-03-16 21:15:00,2.19495,2.19668,2.19269,2.19328,49000000.0
2009-03-16 21:20:00,2.19559,2.19873,2.19385,2.19772,47000000.0
2009-03-16 21:25:00,2.19517,2.20015,2.19517,2.20015,52000000.0
2009-03-16 21:30:00,2.1997,2.20102,2.19764,2.20021,46000000.0
2009-03-16 21:35:00,2.19731,2.20117,2.19515,2.19548,48000000.0
2009-03-16 21:40:00,2.19764,2.20076,2.19638,2.19915,45000000.0
2009-03-16 21:45:00,2.19929,2.19995,2.19537,2.19582,43000000.0
2009-03-16 21:50:00,2.19832,2.19832,2.19373,2.19452,39000000.0
2009-03-16 21:55:00,2.19528,2.19735,2.19373,2.19616,40000000.0
2009-03-16 22:00:00,2.19525,2.19751,2.19314,2.19678,44000000.0
2009-03-16 22:05:00,2.19478,2.19816,2.19453,2.19788,40000000.0
2009-03-16 22:10:00,2.1959,2.19858,2.19466,2.19495,40000000.0
2009-03-16 22:15:00,2.19718,2.19902,2.19505,2.19902,40000000.0
2009-03-16 22:20:00,2.19537,2.19832,2.1951,2.19792,42000000.0
2009-03-16 22:25:00,2.19537,2.19868,2.19533,2.19536,42000000.0
2009-03-16 22:30:00,2.1977,2.19895,2.19477,2.19773,42000000.0
2009-03-16 22:35:00,2.19462,2.19771,2.19012,2.19336,53000000.0
2009-03-16 22:40:00,2.19125,2.19738,2.1908,2.19398,48000000.0
2009-03-16 22:45:00,2.19678,2.19861,2.19457,2.19793,47000000.0
2009-03-16 22:50:00,2.19583,2.19847,2.19478,2.19827,43000000.0
2009-03-16 22:55:00,2.19523,2.19823,2.19462,2.19509,53000000.0
2009-03-16 23:00:00,2.19767,2.19904,2.19461,2.19875,44000000.0
2009-03-16 23:05:00,2.19683,2.19949,2.19683,2.19934,43000000.0
2009-03-16 23:10:00,2.19949,2.19949,2.197,2.197,27000000.0
2009-03-16 23:15:00,2.19951,2.20059,2.19594,2.19869,42000000.0
2009-03-16 23:20:00,2.19837,2.20191,2.19765,2.19889,40000000.0
2009-03-16 23:25:00,2.1999,2.20308,2.19915,2.20292,43000000.0
2009-03-16 23:30:00,2.20311,2.20327,2.19974,2.20023,43000000.0
2009-03-16 23:35:00,2.20102,2.2037,2.19859,2.20364,37000000.0
2009-03-16 23:40:00,2.20123,2.20348,2.20025,2.2008,30000000.0
2009-03-16 23:45:00,2.20324,2.20335,2.19346,2.19435,28000000.0
2009-03-16 23:50:00,2.19286,2.20064,2.1927,2.19873,50000000.0
2009-03-16 23:55:00,2.19242,2.20003,2.19179,2.20003,45000000.0
2009-03-17 00:00:00,2.19797,2.20045,2.19257,2.19967,37000000.0
2009-03-17 00:05:00,2.1937,2.20106,2.1937,2.20061,40000000.0
2009-03-17 00:10:00,2.19641,2.20197,2.19641,2.19827,25000000.0
2009-03-17 00:15:00,2.20038,2.20038,2.19817,2.19817,24000000.0
2009-03-17 00:20:00,2.19877,2.20113,2.19731,2.20111,41000000.0
2009-03-17 00:25:00,2.19831,2.20125,2.19812,2.20125,33000000.0
2009-03-17 00:30:00,2.19789,2.20091,2.1974,2.2005,25000000.0
2009-03-17 00:35:00,2.19977,2.20001,2.1966,2.19829,45000000.0
2009-03-17 00:40:00,2.19864,2.19893,2.19559,2.19888,47000000.0
2009-03-17 00:45:00,2.19906,2.19947,2.19612,2.19612,56000000.0
2009-03-17 00:50:00,2.19579,2.19876,2.19472,2.19788,44000000.0
2009-03-17 00:55:00,2.19529,2.19933,2.1946,2.19933,97000000.0
2009-03-17 01:00:00,2.19871,2.19922,2.1939,2.19806,56000000.0
2009-03-17 01:05:00,2.19361,2.19902,2.19291,2.19291,46000000.0
2009-03-17 01:10:00,2.19399,2.19629,2.19223,2.19602,36000000.0
2009-03-17 01:15:00,2.19204,2.19688,2.19204,2.19669,41000000.0
2009-03-17 01:20:00,2.19342,2.19747,2.19341,2.19525,45000000.0
2009-03-17 01:25:00,2.19748,2.19896,2.1949,2.19694,62000000.0
2009-03-17 01:30:00,2.19937,2.19937,2.19555,2.19821,79000000.0
2009-03-17 01:35:00,2.19552,2.19824,2.19521,2.19769,48000000.0
2009-03-17 01:40:00,2.19547,2.19787,2.1949,2.1949,43000000.0
2009-03-17 01:45:00,2.19759,2.19759,2.19431,2.1974,45000000.0
2009-03-17 01:50:00,2.19743,2.19791,2.1942,2.1976,43000000.0
2009-03-17 01:55:00,2.19568,2.19809,2.19534,2.19534,17000000.0
2009-03-17 02:00:00,2.19698,2.19698,2.19335,2.19653,36000000.0
2009-03-17 02:05:00,2.19388,2.19699,2.19323,2.19556,44000000.0
2009-03-17 02:10:00,2.19314,2.19652,2.19277,2.19636,42000000.0
2009-03-17 02:15:00,2.19586,2.19787,2.19421,2.19641,42000000.0
2009-03-17 02:20:00,2.19483,2.19661,2.19378,2.19464,45000000.0
2009-03-17 02:25:00,2.19596,2.19613,2.19343,2.19566,50000000.0
2009-03-17 02:30:00,2.19336,2.19618,2.19336,2.19618,45000000.0
2009-03-17 02:35:00,2.19497,2.1979,2.19469,2.19789,39000000.0
2009-03-17 02:40:00,2.19782,2.19818,2.19458,2.19818,47000000.0
2009-03-17 02:45:00,2.19495,2.19871,2.19495,2.19871,42000000.0
2009-03-17 02:50:00,2.19825,2.19873,2.19473,2.19671,46000000.0
2009-03-17 02:55:00,2.19558,2.20007,2.19558,2.1982,43000000.0
2009-03-17 03:00:00,2.20003,2.2008,2.1982,2.2008,39000000.0
2009-03-17 03:05:00,2.20084,2.20272,2.19956,2.20145,42000000.0
2009-03-17 03:10:00,2.20163,2.20338,2.20158,2.20191,54000000.0
2009-03-17 03:15:00,2.20362,2.20362,2.20085,2.20233,49000000.0
2009-03-17 03:20:00,2.20284,2.20609,2.20231,2.20609,40000000.0
2009-03-17 03:25:00,2.20418,2.20552,2.20356,2.20518,39000000.0
2009-03-17 03:30:00,2.20372,2.20505,2.20228,2.20404,45000000.0
2009-03-17 03:35:00,2.20288,2.20472,2.20253,2.20434,43000000.0
2009-03-17 03:40:00,2.20242,2.20527,2.20237,2.2044,44000000.0
2009-03-17 03:45:00,2.20198,2.20487,2.2004,2.20481,35000000.0
2009-03-17 03:50:00,2.20153,2.20393,2.19893,2.19893,40000000.0
2009-03-17 03:55:00,2.19901,2.20316,2.19864,2.20009,44000000.0
2009-03-17 04:00:00,2.19939,2.20367,2.19902,2.20002,46000000.0
2009-03-17 04:05:00,2.20045,2.20364,2.1996,2.20313,36000000.0
2009-03-17 04:10:00,2.20089,2.205,2.19983,2.205,37000000.0
2009-03-17 04:15:00,2.2016,2.20434,2.20022,2.20154,40000000.0
2009-03-17 04:20:00,2.20531,2.20531,2.20055,2.20096,42000000.0
2009-03-17 04:25:00,2.19988,2.20431,2.19926,2.19926,48000000.0
2009-03-17 04:30:00,2.1993,2.20289,2.19819,2.1994,40000000.0
2009-03-17 04:35:00,2.20271,2.20271,2.19874,2.19894,39000000.0
2009-03-17 04:40:00,2.19906,2.20335,2.19886,2.19886,42000000.0
2009-03-17 04:45:00,2.20368,2.20534,2.19949,2.20197,46000000.0
2009-03-17 04:50:00,2.20364,2.20457,2.20207,2.20445,32000000.0
2009-03-17 04:55:00,2.202,2.20509,2.20181,2.20509,43000000.0
2009-03-17 05:00:00,2.20533,2.20551,2.20224,2.20456,42000000.0
2009-03-17 05:05:00,2.20499,2.2051,2.20181,2.2046,57000000.0
2009-03-17 05:10:00,2.20394,2.20488,2.20086,2.20446,38000000.0
2009-03-17 05:15:00,2.20505,2.20531,2.20168,2.20188,38000000.0
2009-03-17 05:20:00,2.20265,2.205,2.20054,2.20065,41000000.0
2009-03-17 05:25:00,2.20061,2.20432,2.20061,2.20409,92000000.0
2009-03-17 05:30:00,2.20167,2.20455,2.20102,2.20403,76000000.0
2009-03-17 05:35:00,2.20131,2.20382,2.20064,2.2038,47000000.0
2009-03-17 05:40:00,2.20344,2.20344,2.19993,2.20008,80000000.0
2009-03-17 05:45:00,2.20007,2.20365,2.20001,2.20348,50000000.0
2009-03-17 05:50:00,2.20065,2.2044,2.2004,2.20389,88000000.0
2009-03-17 05:55:00,2.20131,2.20473,2.20096,2.20181,93000000.0
2009-03-17 06:00:00,2.20163,2.20483,2.20129,2.20167,35000000.0
2009-03-17 06:05:00,2.20417,2.2052,2.20199,2.20495,42000000.0
2009-03-17 06:10:00,2.20503,2.20604,2.20224,2.20267,40000000.0
2009-03-17 06:15:00,2.20362,2.20662,2.20307,2.20657,44000000.0
2009-03-17 06:20:00,2.20429,2.20665,2.20287,2.20571,39000000.0
2009-03-17 06:25:00,2.20362,2.20621,2.20239,2.20264,43000000.0
2009-03-17 06:30:00,2.20507,2.20666,2.20331,2.20615,46000000.0
2009-03-17 06:35:00,2.20326,2.20723,2.20317,2.20475,43000000.0
2009-03-17 06:40:00,2.20499,2.20717,2.20383,2.20717,46000000.0
2009-03-17 06:45:00,2.20458,2.20778,2.20355,2.20447,47000000.0
2009-03-17 06:50:00,2.20513,2.20757,2.20451,2.20718,40000000.0
2009-03-17 06:55:00,2.20465,2.20723,2.2039,2.20683,65000000.0
2009-03-17 07:00:00,2.20405,2.20642,2.2033,2.20634,48000000.0
2009-03-17 07:05:00,2.20321,2.2066,2.20269,2.2056,65000000.0
2009-03-17 07:10:00,2.20283,2.20683,2.20283,2.20424,81000000.0
2009-03-17 07:15:00,2.20472,2.20901,2.20472,2.20812,67000000.0
2009-03-17 07:20:00,2.2079,2.20909,2.20551,2.20597,92000000.0
2009-03-17 07:25:00,2.20567,2.20896,2.20536,2.20877,70000000.0
2009-03-17 07:30:00,2.20592,2.20873,2.20519,2.20527,110000000.0
2009-03-17 07:35:00,2.20652,2.20691,2.19995,2.19995,120000000.0
2009-03-17 07:40:00,2.20033,2.20388,2.19703,2.20358,81000000.0
2009-03-17 07:45:00,2.20401,2.20401,2.19928,2.20262,68000000.0
2009-03-17 07:50:00,2.20127,2.2027,2.19975,2.20256,78000000.0
2009-03-17 07:55:00,2.19972,2.20232,2.19778,2.20088,78000000.0
2009-03-17 08:00:00,2.20182,2.20332,2.19799,2.19799,72000000.0
2009-03-17 08:05:00,2.1983,2.19948,2.19412,2.19508,102000000.0
2009-03-17 08:10:00,2.1953,2.19768,2.19469,2.19768,79000000.0
2009-03-17 08:15:00,2.19823,2.20004,2.19548,2.19792,41000000.0
2009-03-17 08:20:00,2.19688,2.19998,2.19688,2.19865,41000000.0
2009-03-17 08:25:00,2.19828,2.19968,2.19643,2.19853,41000000.0
2009-03-17 08:30:00,2.1991,2.1991,2.1961,2.19725,45000000.0
2009-03-17 08:35:00,2.19576,2.19641,2.19305,2.19562,36000000.0
2009-03-17 08:40:00,2.19406,2.19619,2.1939,2.1939,39000000.0
2009-03-17 08:45:00,2.19598,2.19737,2.194,2.19548,44000000.0
2009-03-17 08:50:00,2.19464,2.19619,2.19301,2.19612,46000000.0
2009-03-17 08:55:00,2.19494,2.19755,2.1949,2.19644,40000000.0
2009-03-17 09:00:00,2.19805,2.19805,2.19427,2.19612,42000000.0
2009-03-17 09:05:00,2.19657,2.19961,2.19487,2.19953,44000000.0
2009-03-17 09:10:00,2.19796,2.19886,2.19556,2.19653,40000000.0
2009-03-17 09:15:00,2.19541,2.19836,2.19448,2.19836,44000000.0
2009-03-17 09:20:00,2.19785,2.19985,2.1962,2.19776,37000000.0
2009-03-17 09:25:00,2.19851,2.20032,2.19596,2.19896,41000000.0
2009-03-17 09:30:00,2.19856,2.20044,2.19493,2.19928,41000000.0
2009-03-17 09:35:00,2.19735,2.20059,2.19628,2.19765,40000000.0
2009-03-17 09:40:00,2.19803,2.20301,2.19714,2.20182,46000000.0
2009-03-17 09:45:00,2.20039,2.20298,2.19894,2.20265,50000000.0
2009-03-17 09:50:00,2.19992,2.20233,2.19818,2.20129,40000000.0
2009-03-17 09:55:00,2.20139,2.20207,2.19817,2.20059,39000000.0
2009-03-17 10:00:00,2.20144,2.2049,2.20017,2.20447,48000000.0
2009-03-17 10:05:00,2.20164,2.20838,2.19967,2.20531,48000000.0
2009-03-17 10:10:00,2.20777,2.20777,2.2021,2.20557,41000000.0
2009-03-17 10:15:00,2.20519,2.2097,2.20519,2.20742,47000000.0
2009-03-17 10:20:00,2.20714,2.20805,2.20603,2.20619,39000000.0
2009-03-17 10:25:00,2.20615,2.20853,2.20615,2.20671,45000000.0
2009-03-17 10:30:00,2.20655,2.20758,2.20563,2.207,51000000.0
2009-03-17 10:35:00,2.20664,2.21169,2.20604,2.21169,50000000.0
2009-03-17 10:40:00,2.21063,2.21122,2.20856,2.20934,41000000.0
2009-03-17 10:45:00,2.20825,2.21172,2.20821,2.21015,40000000.0
2009-03-17 10:50:00,2.2093,2.21039,2.20858,2.20996,39000000.0
2009-03-17 10:55:00,2.20909,2.21037,2.2073,2.20877,41000000.0
2009-03-17 11:00:00,2.20787,2.21026,2.20787,2.20956,43000000.0
2009-03-17 11:05:00,2.21059,2.21129,2.20981,2.2099,43000000.0
2009-03-17 11:10:00,2.21031,2.21133,2.21007,2.21054,46000000.0
2009-03-17 11:15:00,2.20998,2.21124,2.20941,2.21031,41000000.0
2009-03-17 11:20:00,2.2103,2.2103,2.20901,2.20978,47000000.0
2009-03-17 11:25:00,2.20914,2.21085,2.20914,2.21007,45000000.0
2009-03-17 11:30:00,2.20899,2.21159,2.20899,2.21154,42000000.0
2009-03-17 11:35:00,2.21071,2.21121,2.2099,2.21104,45000000.0
2009-03-17 11:40:00,2.20985,2.21067,2.20847,2.20851,50000000.0
2009-03-17 11:45:00,2.20814,2.20883,2.20639,2.2064,43000000.0
2009-03-17 11:50:00,2.20634,2.20798,2.20573,2.20798,46000000.0
2009-03-17 11:55:00,2.20699,2.20844,2.20527,2.20632,46000000.0
2009-03-17 12:00:00,2.20691,2.20903,2.20617,2.20739,40000000.0
2009-03-17 12:05:00,2.20654,2.20701,2.20543,2.20682,38000000.0
2009-03-17 12:10:00,2.2072,2.20867,2.20663,2.20807,40000000.0
2009-03-17 12:15:00,2.20779,2.20883,2.20641,2.20696,47000000.0
2009-03-17 12:20:00,2.20731,2.20836,2.20663,2.20836,42000000.0
2009-03-17 12:25:00,2.20713,2.20858,2.20713,2.20774,51000000.0
2009-03-17 12:30:00,2.20795,2.20892,2.20777,2.20819,46000000.0
2009-03-17 12:35:00,2.20767,2.20832,2.20694,2.20771,45000000.0
2009-03-17 12:40:00,2.20767,2.20847,2.20681,2.20778,46000000.0
2009-03-17 12:45:00,2.2075,2.20957,2.20732,2.20837,47000000.0
2009-03-17 12:50:00,2.20824,2.20851,2.20713,2.20724,44000000.0
2009-03-17 12:55:00,2.20725,2.20809,2.20607,2.20727,42000000.0
2009-03-17 13:00:00,2.20645,2.20909,2.20532,2.20844,43000000.0
2009-03-17 13:05:00,2.2083,2.20893,2.20666,2.2076,46000000.0
2009-03-17 13:10:00,2.2066,2.2081,2.20639,2.20717,47000000.0
2009-03-17 13:15:00,2.20648,2.20757,2.20492,2.20681,47000000.0
2009-03-17 13:20:00,2.20772,2.20964,2.2075,2.20864,42000000.0
2009-03-17 13:25:00,2.2084,2.20985,2.20707,2.20731,43000000.0
2009-03-17 13:30:00,2.20629,2.20913,2.20629,2.20757,43000000.0
2009-03-17 13:35:00,2.20607,2.20758,2.20537,2.20564,42000000.0
2009-03-17 13:40:00,2.20554,2.20792,2.20536,2.20634,45000000.0
2009-03-17 13:45:00,2.20556,2.20733,2.20556,2.20667,46000000.0
2009-03-17 13:50:00,2.20771,2.21104,2.20759,2.21061,45000000.0
2009-03-17 13:55:00,2.21093,2.21107,2.20827,2.20924,46000000.0
2009-03-17 14:00:00,2.20874,2.21209,2.20853,2.21188,42000000.0
2009-03-17 14:05:00,2.21214,2.21387,2.21071,2.21312,47000000.0
2009-03-17 14:10:00,2.21375,2.21602,2.21337,2.21579,51000000.0
2009-03-17 14:15:00,2.21409,2.21534,2.21249,2.21396,44000000.0
2009-03-17 14:20:00,2.21378,2.21465,2.21141,2.21253,43000000.0
2009-03-17 14:25:00,2.21269,2.21457,2.21171,2.21354,38000000.0
2009-03-17 14:30:00,2.21365,2.21392,2.21002,2.21179,46000000.0
2009-03-17 14:35:00,2.21183,2.213,2.2099,2.21063,45000000.0
2009-03-17 14:40:00,2.21081,2.21129,2.20878,2.20927,45000000.0
2009-03-17 14:45:00,2.20834,2.21343,2.20834,2.21138,50000000.0
2009-03-17 14:50:00,2.21056,2.21228,2.21029,2.21119,42000000.0
2009-03-17 14:55:00,2.21148,2.21148,2.20706,2.20708,42000000.0
2009-03-17 15:00:00,2.20736,2.20928,2.20645,2.2088,44000000.0
2009-03-17 15:05:00,2.20998,2.21053,2.20775,2.21006,46000000.0
2009-03-17 15:10:00,2.2098,2.21008,2.20824,2.20951,47000000.0
2009-03-17 15:15:00,2.20927,2.21231,2.20927,2.21191,42000000.0
2009-03-17 15:20:00,2.21333,2.21399,2.21243,2.21313,42000000.0
2009-03-17 15:25:00,2.21316,2.2135,2.20996,2.21103,49000000.0
2009-03-17 15:30:00,2.21099,2.21122,2.20941,2.21058,46000000.0
2009-03-17 15:35:00,2.21002,2.21316,2.20908,2.21242,47000000.0
2009-03-17 15:40:00,2.21294,2.21742,2.21265,2.21672,46000000.0
2009-03-17 15:45:00,2.21746,2.21746,2.21287,2.21354,40000000.0
2009-03-17 15:50:00,2.21288,2.21541,2.21288,2.21416,48000000.0
2009-03-17 15:55:00,2.2143,2.21575,2.21193,2.21575,40000000.0
2009-03-17 16:00:00,2.21464,2.21613,2.21196,2.21434,35000000.0
2009-03-17 16:05:00,2.21491,2.21598,2.213,2.21408,48000000.0
2009-03-17 16:10:00,2.21436,2.21564,2.21283,2.21416,48000000.0
2009-03-17 16:15:00,2.21389,2.2152,2.21287,2.21424,45000000.0
2009-03-17 16:20:00,2.21383,2.21626,2.21364,2.21556,51000000.0
2009-03-17 16:25:00,2.21416,2.21689,2.21305,2.21411,38000000.0
2009-03-17 16:30:00,2.21348,2.2191,2.21348,2.2191,45000000.0
2009-03-17 16:35:00,2.2181,2.21875,2.21589,2.21612,37000000.0
2009-03-17 16:40:00,2.21666,2.21715,2.21461,2.21461,45000000.0
2009-03-17 16:45:00,2.21466,2.21581,2.21279,2.21404,41000000.0
2009-03-17 16:50:00,2.2137,2.21615,2.21347,2.21542,46000000.0
2009-03-17 16:55:00,2.21537,2.21596,2.21396,2.21501,41000000.0
2009-03-17 17:00:00,2.21511,2.217,2.21431,2.21683,42000000.0
2009-03-17 17:05:00,2.21648,2.21859,2.21646,2.21658,43000000.0
2009-03-17 17:10:00,2.21665,2.21839,2.21608,2.21834,49000000.0
2009-03-17 17:15:00,2.21713,2.21895,2.21621,2.2188,42000000.0
2009-03-17 17:20:00,2.21849,2.21895,2.21586,2.21715,45000000.0
2009-03-17 17:25:00,2.21697,2.22072,2.21694,2.21984,45000000.0
2009-03-17 17:30:00,2.21952,2.22246,2.2195,2.22246,36000000.0
2009-03-17 17:35:00,2.22184,2.22304,2.21976,2.22243,43000000.0
2009-03-17 17:40:00,2.22201,2.22201,2.21935,2.22108,38000000.0
2009-03-17 17:45:00,2.21991,2.22142,2.21825,2.21857,54000000.0
2009-03-17 17:50:00,2.21855,2.21936,2.21701,2.21761,45000000.0
2009-03-17 17:55:00,2.21905,2.2228,2.21792,2.22128,43000000.0
2009-03-17 18:00:00,2.22143,2.22235,2.2176,2.2176,42000000.0
2009-03-17 18:05:00,2.21761,2.21761,2.21517,2.2164,42000000.0
2009-03-17 18:10:00,2.2165,2.2191,2.21602,2.2191,43000000.0
2009-03-17 18:15:00,2.21816,2.22098,2.21816,2.21979,42000000.0
2009-03-17 18:20:00,2.21904,2.21974,2.21666,2.21733,44000000.0
2009-03-17 18:25:00,2.21646,2.21838,2.21566,2.21629,47000000.0
2009-03-17 18:30:00,2.21561,2.21732,2.21518,2.21725,44000000.0
2009-03-17 18:35:00,2.21676,2.21703,2.21556,2.21668,42000000.0
2009-03-17 18:40:00,2.21598,2.21689,2.21336,2.21437,45000000.0
2009-03-17 18:45:00,2.21538,2.21538,2.20849,2.21225,43000000.0
2009-03-17 18:50:00,2.20847,2.21562,2.20847,2.21053,45000000.0
2009-03-17 18:55:00,2.21288,2.21426,2.20983,2.21,41000000.0
2009-03-17 19:00:00,2.20901,2.2138,2.20901,2.21276,47000000.0
2009-03-17 19:05:00,2.20996,2.21572,2.20996,2.21478,46000000.0
2009-03-17 19:10:00,2.2121,2.21761,2.21194,2.21427,47000000.0
2009-03-17 19:15:00,2.21783,2.21797,2.21277,2.21288,47000000.0
2009-03-17 19:20:00,2.2154,2.21597,2.21161,2.21558,50000000.0
2009-03-17 19:25:00,2.21173,2.21603,2.21173,2.21449,45000000.0
2009-03-17 19:30:00,2.21711,2.21935,2.21434,2.21935,44000000.0
2009-03-17 19:35:00,2.2191,2.21938,2.21342,2.21543,46000000.0
2009-03-17 19:40:00,2.21579,2.21579,2.21148,2.21505,47000000.0
2009-03-17 19:45:00,2.21402,2.21491,2.21055,2.21292,46000000.0
2009-03-17 19:50:00,2.21207,2.21236,2.20887,2.21119,36000000.0
2009-03-17 19:55:00,2.20758,2.21294,2.2068,2.21294,41000000.0
2009-03-17 20:00:00,2.21113,2.21255,2.20909,2.21242,40000000.0
2009-03-17 20:05:00,2.21314,2.21389,2.20882,2.21114,38000000.0
2009-03-17 20:10:00,2.21052,2.2147,2.21049,2.21348,39000000.0
2009-03-17 20:15:00,2.2122,2.21447,2.21013,2.21074,44000000.0
2009-03-17 20:20:00,2.21057,2.21528,2.21057,2.21293,43000000.0
2009-03-17 20:25:00,2.21577,2.21687,2.21133,2.21677,45000000.0
2009-03-17 20:30:00,2.21631,2.21847,2.21247,2.21247,41000000.0
2009-03-17 20:35:00,2.21196,2.21858,2.21172,2.21858,40000000.0
2009-03-17 20:40:00,2.21692,2.2201,2.21577,2.21786,40000000.0
2009-03-17 20:45:00,2.21825,2.21825,2.2123,2.21612,43000000.0
2009-03-17 20:50:00,2.21546,2.2159,2.2124,2.21381,46000000.0
2009-03-17 20:55:00,2.2152,2.21597,2.21301,2.21329,42000000.0
2009-03-17 21:00:00,2.21624,2.21645,2.21319,2.21413,47000000.0
2009-03-17 21:05:00,2.21577,2.21726,2.2142,2.21723,42000000.0
2009-03-17 21:10:00,2.2147,2.21775,2.21395,2.21475,46000000.0
2009-03-17 21:15:00,2.21749,2.21749,2.21353,2.21553,49000000.0
2009-03-17 21:20:00,2.21377,2.21584,2.21195,2.21364,47000000.0
2009-03-17 21:25:00,2.21188,2.21333,2.20956,2.20976,52000000.0
2009-03-17 21:30:00,2.21302,2.21348,2.21054,2.21079,46000000.0
2009-03-17 21:35:00,2.2111,2.2134,2.21056,2.21209,46000000.0
2009-03-17 21:40:00,2.21212,2.21397,2.21099,2.21243,45000000.0
2009-03-17 21:45:00,2.21318,2.21318,2.20904,2.20904,43000000.0
2009-03-17 21:50:00,2.2086,2.2118,2.2086,2.20995,39000000.0
2009-03-17 21:55:00,2.20931,2.21108,2.20788,2.2099,40000000.0
2009-03-17 22:00:00,2.21076,2.21195,2.20857,2.20935,44000000.0
2009-03-17 22:05:00,2.20775,2.21008,2.20756,2.21008,40000000.0
2009-03-17 22:10:00,2.20843,2.20941,2.20705,2.20856,40000000.0
2009-03-17 22:15:00,2.20944,2.20944,2.20597,2.20721,40000000.0
2009-03-17 22:20:00,2.20593,2.2081,2.20541,2.2081,42000000.0
2009-03-17 22:25:00,2.20633,2.20891,2.20594,2.20771,42000000.0
2009-03-17 22:30:00,2.20921,2.20995,2.20595,2.20765,42000000.0
2009-03-17 22:35:00,2.20635,2.20806,2.20524,2.20722,53000000.0
2009-03-17 22:40:00,2.20553,2.20768,2.20549,2.20584,44000000.0
2009-03-17 22:45:00,2.20925,2.20925,2.20582,2.20749,47000000.0
2009-03-17 22:50:00,2.2055,2.20756,2.20511,2.20756,44000000.0
2009-03-17 22:55:00,2.20749,2.20755,2.20522,2.20718,51000000.0
2009-03-17 23:00:00,2.20908,2.20908,2.20539,2.20656,44000000.0
2009-03-17 23:05:00,2.2051,2.20695,2.20506,2.20695,35000000.0
2009-03-17 23:10:00,2.20495,2.20695,2.20447,2.20466,44000000.0
2009-03-17 23:15:00,2.20832,2.20917,2.20526,2.20907,24000000.0
2009-03-17 23:20:00,2.20746,2.20921,2.20724,2.209,32000000.0
2009-03-17 23:25:00,2.20726,2.20944,2.20726,2.20944,26000000.0
2009-03-17 23:30:00,2.21136,2.21136,2.20754,2.2092,26000000.0
2009-03-17 23:35:00,2.20767,2.20938,2.20721,2.20862,37000000.0
2009-03-17 23:40:00,2.20742,2.20904,2.20685,2.20874,40000000.0
2009-03-17 23:45:00,2.21023,2.21023,2.20662,2.20662,26000000.0
2009-03-17 23:50:00,2.20727,2.20953,2.20727,2.20953,50000000.0
2009-03-17 23:55:00,2.20839,2.20982,2.20734,2.20957,45000000.0
2009-03-18 00:00:00,2.21141,2.21141,2.20821,2.20948,39000000.0
2009-03-18 00:05:00,2.20989,2.21029,2.20778,2.20824,40000000.0
2009-03-18 00:10:00,2.20834,2.2101,2.20822,2.2101,27000000.0
2009-03-18 00:15:00,2.21143,2.21143,2.20815,2.21085,40000000.0
2009-03-18 00:20:00,2.20953,2.21104,2.20895,2.21078,50000000.0
2009-03-18 00:25:00,2.20981,2.21116,2.20905,2.21116,43000000.0
2009-03-18 00:30:00,2.21278,2.21278,2.20883,2.21119,45000000.0
2009-03-18 00:35:00,2.20902,2.21308,2.20902,2.21157,45000000.0
2009-03-18 00:40:00,2.2115,2.21307,2.21077,2.21237,46000000.0
2009-03-18 00:45:00,2.21447,2.21447,2.21041,2.21047,56000000.0
2009-03-18 00:50:00,2.21088,2.21256,2.21052,2.21231,38000000.0
2009-03-18 00:55:00,2.21079,2.21572,2.21018,2.21254,97000000.0
2009-03-18 01:00:00,2.21144,2.2115,2.20913,2.21071,65000000.0
2009-03-18 01:05:00,2.209,2.21085,2.20853,2.20981,39000000.0
2009-03-18 01:10:00,2.20811,2.21029,2.20811,2.20881,36000000.0
2009-03-18 01:15:00,2.21101,2.21157,2.20785,2.21022,41000000.0
2009-03-18 01:20:00,2.21026,2.2111,2.20929,2.20929,45000000.0
2009-03-18 01:25:00,2.21103,2.21103,2.20889,2.20924,62000000.0
2009-03-18 01:30:00,2.21105,2.21105,2.20874,2.21019,79000000.0
2009-03-18 01:35:00,2.20995,2.21071,2.20815,2.21068,48000000.0
2009-03-18 01:40:00,2.21018,2.21107,2.2086,2.21107,43000000.0
2009-03-18 01:45:00,2.21356,2.21356,2.20907,2.21076,45000000.0
2009-03-18 01:50:00,2.209,2.21081,2.20871,2.20897,43000000.0
2009-03-18 01:55:00,2.21083,2.21095,2.20864,2.21095,35000000.0
2009-03-18 02:00:00,2.2092,2.21123,2.20887,2.21098,34000000.0
2009-03-18 02:05:00,2.20957,2.21045,2.20784,2.21015,44000000.0
2009-03-18 02:10:00,2.20843,2.2103,2.20824,2.20905,42000000.0
2009-03-18 02:15:00,2.21238,2.21238,2.20861,2.21099,42000000.0
2009-03-18 02:20:00,2.21048,2.21055,2.20874,2.20894,45000000.0
2009-03-18 02:25:00,2.20841,2.21082,2.20796,2.21082,50000000.0
2009-03-18 02:30:00,2.21224,2.21224,2.2088,2.21004,45000000.0
2009-03-18 02:35:00,2.20782,2.21032,2.20772,2.20868,40000000.0
2009-03-18 02:40:00,2.20955,2.20989,2.20802,2.20988,47000000.0
2009-03-18 02:45:00,2.21164,2.21164,2.20634,2.208,45000000.0
2009-03-18 02:50:00,2.20786,2.20816,2.20508,2.20668,46000000.0
2009-03-18 02:55:00,2.20579,2.2079,2.20545,2.20696,42000000.0
2009-03-18 03:00:00,2.20857,2.20939,2.20585,2.20764,30000000.0
2009-03-18 03:05:00,2.20805,2.20873,2.20577,2.20759,42000000.0
2009-03-18 03:10:00,2.20544,2.20742,2.20427,2.20631,57000000.0
2009-03-18 03:15:00,2.20823,2.20823,2.20479,2.20764,52000000.0
2009-03-18 03:20:00,2.20756,2.20794,2.20553,2.20794,35000000.0
2009-03-18 03:25:00,2.20695,2.20853,2.20629,2.20832,39000000.0
2009-03-18 03:30:00,2.20996,2.20996,2.20582,2.20947,45000000.0
2009-03-18 03:35:00,2.20813,2.2101,2.20755,2.20902,43000000.0
2009-03-18 03:40:00,2.20816,2.20938,2.20711,2.2078,44000000.0
2009-03-18 03:45:00,2.21059,2.21059,2.20751,2.20906,37000000.0
2009-03-18 03:50:00,2.20735,2.2097,2.20735,2.20934,40000000.0
2009-03-18 03:55:00,2.20802,2.20979,2.20758,2.20797,40000000.0
2009-03-18 04:00:00,2.21131,2.21131,2.20772,2.20879,42000000.0
2009-03-18 04:05:00,2.20862,2.21076,2.20845,2.20933,34000000.0
2009-03-18 04:10:00,2.20941,2.21038,2.20848,2.2098,37000000.0
2009-03-18 04:15:00,2.21107,2.21107,2.20795,2.20845,35000000.0
2009-03-18 04:20:00,2.20857,2.21012,2.20787,2.20818,42000000.0
2009-03-18 04:25:00,2.20811,2.20989,2.20801,2.20972,30000000.0
2009-03-18 04:30:00,2.21163,2.21163,2.20828,2.20892,34000000.0
2009-03-18 04:35:00,2.20889,2.21084,2.20882,2.21071,50000000.0
2009-03-18 04:40:00,2.21037,2.21061,2.20911,2.21036,42000000.0
2009-03-18 04:45:00,2.21265,2.21265,2.20939,2.21231,46000000.0
2009-03-18 04:50:00,2.21008,2.21228,2.21008,2.21098,40000000.0
2009-03-18 04:55:00,2.2111,2.21231,2.21003,2.21003,43000000.0
2009-03-18 05:00:00,2.21098,2.21214,2.20978,2.21179,42000000.0
2009-03-18 05:05:00,2.21012,2.21149,2.20982,2.2112,57000000.0
2009-03-18 05:10:00,2.21115,2.21393,2.21002,2.21393,40000000.0
2009-03-18 05:15:00,2.21229,2.21234,2.21009,2.21044,38000000.0
2009-03-18 05:20:00,2.21021,2.21202,2.20989,2.21202,41000000.0
2009-03-18 05:25:00,2.21018,2.2128,2.21,2.21252,92000000.0
2009-03-18 05:30:00,2.21464,2.21464,2.21062,2.21236,76000000.0
2009-03-18 05:35:00,2.21097,2.21265,2.21071,2.21108,57000000.0
2009-03-18 05:40:00,2.21271,2.21417,2.21101,2.21327,80000000.0
2009-03-18 05:45:00,2.21534,2.21534,2.21073,2.21115,51000000.0
2009-03-18 05:50:00,2.21123,2.2136,2.2112,2.21162,88000000.0
2009-03-18 05:55:00,2.2116,2.21327,2.21044,2.21091,93000000.0
2009-03-18 06:00:00,2.21439,2.21439,2.20901,2.21119,45000000.0
2009-03-18 06:05:00,2.20916,2.21134,2.20913,2.21097,42000000.0
2009-03-18 06:10:00,2.20919,2.21131,2.20898,2.2107,40000000.0
2009-03-18 06:15:00,2.21234,2.21234,2.20975,2.21158,44000000.0
2009-03-18 06:20:00,2.20966,2.21143,2.20918,2.20918,39000000.0
2009-03-18 06:25:00,2.20894,2.21116,2.20845,2.21058,43000000.0
2009-03-18 06:30:00,2.21234,2.21234,2.20903,2.21038,46000000.0
2009-03-18 06:35:00,2.21021,2.21025,2.20772,2.20939,43000000.0
2009-03-18 06:40:00,2.20805,2.21012,2.2078,2.21009,46000000.0
2009-03-18 06:45:00,2.21181,2.21181,2.20821,2.20984,47000000.0
2009-03-18 06:50:00,2.20801,2.21066,2.20801,2.21042,47000000.0
2009-03-18 06:55:00,2.20894,2.21048,2.20832,2.21048,65000000.0
2009-03-18 07:00:00,2.21243,2.21243,2.20796,2.20864,63000000.0
2009-03-18 07:05:00,2.20866,2.21047,2.20815,2.20815,65000000.0
2009-03-18 07:10:00,2.20836,2.21062,2.20798,2.20897,81000000.0
2009-03-18 07:15:00,2.21143,2.21143,2.20853,2.20906,67000000.0
2009-03-18 07:20:00,2.2088,2.21123,2.2088,2.20967,92000000.0
2009-03-18 07:25:00,2.21158,2.21167,2.20931,2.20976,70000000.0
2009-03-18 07:30:00,2.21342,2.21342,2.2096,2.21121,110000000.0
2009-03-18 07:35:00,2.2098,2.21214,2.20951,2.2098,120000000.0
2009-03-18 07:40:00,2.20954,2.21138,2.20906,2.21114,84000000.0
2009-03-18 07:45:00,2.21192,2.21192,2.20939,2.20979,68000000.0
2009-03-18 07:50:00,2.20999,2.21142,2.20905,2.21065,78000000.0
2009-03-18 07:55:00,2.20896,2.21119,2.20872,2.20926,78000000.0
2009-03-18 08:00:00,2.21128,2.21128,2.20862,2.21042,72000000.0
2009-03-18 08:05:00,2.21031,2.21091,2.20767,2.21091,102000000.0
2009-03-18 08:10:00,2.2095,2.21231,2.20859,2.21055,79000000.0
2009-03-18 08:15:00,2.21097,2.21097,2.2079,2.21056,41000000.0
2009-03-18 08:20:00,2.21048,2.21048,2.20871,2.21017,41000000.0
2009-03-18 08:25:00,2.20894,2.21099,2.20791,2.20993,41000000.0
2009-03-18 08:30:00,2.213,2.213,2.20867,2.20891,45000000.0
2009-03-18 08:35:00,2.20855,2.21418,2.20845,2.21153,36000000.0
2009-03-18 08:40:00,2.21208,2.21217,2.20914,2.21037,39000000.0
2009-03-18 08:45:00,2.21134,2.21142,2.20823,2.20983,44000000.0
2009-03-18 08:50:00,2.20963,2.21075,2.20797,2.21006,46000000.0
2009-03-18 08:55:00,2.2093,2.21133,2.20808,2.20916,40000000.0
2009-03-18 09:00:00,2.21003,2.2109,2.20704,2.21078,42000000.0
2009-03-18 09:05:00,2.20883,2.21105,2.20853,2.21006,44000000.0
2009-03-18 09:10:00,2.20835,2.21048,2.20772,2.2092,40000000.0
2009-03-18 09:15:00,2.21049,2.21131,2.20827,2.21131,44000000.0
2009-03-18 09:20:00,2.20948,2.21324,2.20945,2.21086,37000000.0
2009-03-18 09:25:00,2.21044,2.21446,2.21044,2.21446,41000000.0
2009-03-18 09:30:00,2.21334,2.21505,2.21096,2.21207,41000000.0
2009-03-18 09:35:00,2.21183,2.21603,2.2104,2.21603,40000000.0
2009-03-18 09:40:00,2.21541,2.21541,2.21104,2.21151,46000000.0
2009-03-18 09:45:00,2.2141,2.21422,2.20855,2.20874,50000000.0
2009-03-18 09:50:00,2.20913,2.21286,2.20814,2.20986,40000000.0
2009-03-18 09:55:00,2.21201,2.21341,2.20971,2.21291,39000000.0
2009-03-18 10:00:00,2.21331,2.21457,2.21027,2.21327,48000000.0
2009-03-18 10:05:00,2.21341,2.21345,2.2079,2.21144,48000000.0
2009-03-18 10:10:00,2.21116,2.21333,2.21116,2.21287,41000000.0
2009-03-18 10:15:00,2.2121,2.21271,2.21138,2.21156,47000000.0
2009-03-18 10:20:00,2.21116,2.21461,2.21116,2.21461,39000000.0
2009-03-18 10:25:00,2.21383,2.21588,2.21356,2.21514,45000000.0
2009-03-18 10:30:00,2.21412,2.21496,2.2133,2.21417,51000000.0
2009-03-18 10:35:00,2.21326,2.21509,2.21326,2.2146,50000000.0
2009-03-18 10:40:00,2.21511,2.21784,2.21489,2.21626,41000000.0
2009-03-18 10:45:00,2.21646,2.21736,2.21502,2.21635,40000000.0
2009-03-18 10:50:00,2.21607,2.21842,2.21492,2.21842,39000000.0
2009-03-18 10:55:00,2.2178,2.21925,2.21747,2.21752,41000000.0
2009-03-18 11:00:00,2.21736,2.21992,2.21736,2.21968,43000000.0
2009-03-18 11:05:00,2.21946,2.22056,2.21876,2.21981,43000000.0
2009-03-18 11:10:00,2.21958,2.22171,2.21933,2.22141,46000000.0
2009-03-18 11:15:00,2.22097,2.22305,2.22089,2.22225,41000000.0
2009-03-18 11:20:00,2.22141,2.2226,2.22063,2.2219,47000000.0
2009-03-18 11:25:00,2.22235,2.22372,2.222,2.222,45000000.0
2009-03-18 11:30:00,2.2219,2.22738,2.22173,2.2256,42000000.0
2009-03-18 11:35:00,2.22455,2.22572,2.2232,2.22345,45000000.0
2009-03-18 11:40:00,2.22303,2.22489,2.22278,2.22305,50000000.0
2009-03-18 11:45:00,2.22284,2.22366,2.22116,2.22198,43000000.0
2009-03-18 11:50:00,2.22237,2.22458,2.22226,2.22414,46000000.0
2009-03-18 11:55:00,2.22496,2.22577,2.2235,2.22481,46000000.0
2009-03-18 12:00:00,2.22439,2.22582,2.22403,2.22419,40000000.0
2009-03-18 12:05:00,2.22485,2.22573,2.22358,2.22564,38000000.0
2009-03-18 12:10:00,2.22572,2.22658,2.22506,2.2254,40000000.0
2009-03-18 12:15:00,2.22573,2.2267,2.22461,2.22484,47000000.0
2009-03-18 12:20:00,2.22492,2.2269,2.22446,2.22595,42000000.0
2009-03-18 12:25:00,2.22569,2.22729,2.2249,2.22677,51000000.0
2009-03-18 12:30:00,2.22684,2.22959,2.22683,2.22946,46000000.0
2009-03-18 12:35:00,2.22935,2.22943,2.22743,2.22798,45000000.0
2009-03-18 12:40:00,2.22728,2.22823,2.226,2.22685,46000000.0
2009-03-18 12:45:00,2.22623,2.22717,2.22433,2.22508,47000000.0
2009-03-18 12:50:00,2.2252,2.22624,2.22333,2.22581,44000000.0
2009-03-18 12:55:00,2.22478,2.22617,2.22466,2.22511,42000000.0
2009-03-18 13:00:00,2.22511,2.22706,2.22391,2.22624,43000000.0
2009-03-18 13:05:00,2.226,2.22837,2.22558,2.22791,46000000.0
2009-03-18 13:10:00,2.2267,2.2278,2.22503,2.22563,47000000.0
2009-03-18 13:15:00,2.22471,2.22638,2.22419,2.22422,47000000.0
2009-03-18 13:20:00,2.22477,2.22618,2.22458,2.2257,42000000.0
2009-03-18 13:25:00,2.22549,2.22635,2.22498,2.22635,43000000.0
2009-03-18 13:30:00,2.22508,2.22675,2.22473,2.22604,43000000.0
2009-03-18 13:35:00,2.22532,2.22606,2.22478,2.22488,42000000.0
2009-03-18 13:40:00,2.22542,2.22544,2.2245,2.22489,45000000.0
2009-03-18 13:45:00,2.22484,2.22668,2.22484,2.22628,46000000.0
2009-03-18 13:50:00,2.22555,2.2266,2.22502,2.22616,45000000.0
2009-03-18 13:55:00,2.22648,2.23095,2.22645,2.23088,46000000.0
2009-03-18 14:00:00,2.22953,2.23216,2.22848,2.23146,42000000.0
2009-03-18 14:05:00,2.23108,2.23171,2.22981,2.2305,47000000.0
2009-03-18 14:10:00,2.23061,2.23404,2.23061,2.2334,51000000.0
2009-03-18 14:15:00,2.23339,2.23368,2.23197,2.23273,44000000.0
2009-03-18 14:20:00,2.2324,2.23317,2.23013,2.23253,43000000.0
2009-03-18 14:25:00,2.23325,2.23613,2.23198,2.236,38000000.0
2009-03-18 14:30:00,2.23563,2.24175,2.23563,2.23934,46000000.0
2009-03-18 14:35:00,2.23933,2.24151,2.23717,2.23924,45000000.0
2009-03-18 14:40:00,2.238,2.24078,2.23764,2.23948,45000000.0
2009-03-18 14:45:00,2.23835,2.24493,2.23835,2.24364,50000000.0
2009-03-18 14:50:00,2.2438,2.24448,2.2425,2.24414,42000000.0
2009-03-18 14:55:00,2.24319,2.24405,2.24098,2.24104,42000000.0
2009-03-18 15:00:00,2.24077,2.24321,2.24075,2.24151,44000000.0
2009-03-18 15:05:00,2.24162,2.24458,2.24129,2.24328,46000000.0
2009-03-18 15:10:00,2.24307,2.24545,2.24252,2.24519,47000000.0
2009-03-18 15:15:00,2.24452,2.24753,2.24345,2.24753,42000000.0
2009-03-18 15:20:00,2.24688,2.24745,2.24564,2.24564,38000000.0
2009-03-18 15:25:00,2.24582,2.24718,2.24548,2.24672,49000000.0
2009-03-18 15:30:00,2.24651,2.24742,2.24595,2.24606,46000000.0
2009-03-18 15:35:00,2.24642,2.24702,2.24356,2.24416,47000000.0
2009-03-18 15:40:00,2.24323,2.24519,2.2432,2.24404,46000000.0
2009-03-18 15:45:00,2.24411,2.24694,2.24389,2.24597,40000000.0
2009-03-18 15:50:00,2.24566,2.24769,2.24503,2.24752,48000000.0
2009-03-18 15:55:00,2.24811,2.24829,2.24609,2.24671,40000000.0
2009-03-18 16:00:00,2.24687,2.24788,2.24629,2.24699,35000000.0
2009-03-18 16:05:00,2.24759,2.24982,2.24684,2.24982,48000000.0
2009-03-18 16:10:00,2.24995,2.25308,2.24875,2.25113,48000000.0
2009-03-18 16:15:00,2.25064,2.25312,2.25064,2.25194,45000000.0
2009-03-18 16:20:00,2.25178,2.25323,2.25149,2.25273,51000000.0
2009-03-18 16:25:00,2.25194,2.25247,2.25099,2.25154,38000000.0
2009-03-18 16:30:00,2.25103,2.2581,2.25038,2.25485,45000000.0
2009-03-18 16:35:00,2.256,2.2587,2.25417,2.25707,37000000.0
2009-03-18 16:40:00,2.25679,2.26129,2.25592,2.25808,45000000.0
2009-03-18 16:45:00,2.25787,2.26105,2.25634,2.25828,41000000.0
2009-03-18 16:50:00,2.25802,2.25948,2.2565,2.25654,46000000.0
2009-03-18 16:55:00,2.25669,2.25776,2.25267,2.25309,41000000.0
2009-03-18 17:00:00,2.25187,2.25372,2.2505,2.2526,42000000.0
2009-03-18 17:05:00,2.25277,2.25277,2.24888,2.24891,43000000.0
2009-03-18 17:10:00,2.24882,2.25266,2.24872,2.25159,49000000.0
2009-03-18 17:15:00,2.25189,2.25339,2.2512,2.2531,42000000.0
2009-03-18 17:20:00,2.253,2.25326,2.25137,2.25273,45000000.0
2009-03-18 17:25:00,2.25338,2.25346,2.25029,2.25143,45000000.0
2009-03-18 17:30:00,2.25095,2.25193,2.24877,2.24979,36000000.0
2009-03-18 17:35:00,2.25006,2.25406,2.24996,2.25373,43000000.0
2009-03-18 17:40:00,2.253,2.25511,2.2529,2.2541,38000000.0
2009-03-18 17:45:00,2.25348,2.25473,2.25288,2.25428,54000000.0
2009-03-18 17:50:00,2.25423,2.25481,2.25229,2.25448,45000000.0
2009-03-18 17:55:00,2.2548,2.2548,2.25177,2.2518,43000000.0
2009-03-18 18:00:00,2.25169,2.25192,2.24962,2.25113,42000000.0
2009-03-18 18:05:00,2.25127,2.25264,2.25066,2.25123,42000000.0
2009-03-18 18:10:00,2.25152,2.25249,2.25092,2.25192,43000000.0
2009-03-18 18:15:00,2.25118,2.2531,2.24977,2.25196,42000000.0
2009-03-18 18:20:00,2.25114,2.25312,2.2508,2.25132,44000000.0
2009-03-18 18:25:00,2.25101,2.25211,2.25009,2.25077,47000000.0
2009-03-18 18:30:00,2.24981,2.25164,2.2497,2.25153,44000000.0
2009-03-18 18:35:00,2.25148,2.25255,2.25138,2.25215,42000000.0
2009-03-18 18:40:00,2.25194,2.25238,2.25069,2.2513,45000000.0
2009-03-18 18:45:00,2.25097,2.25146,2.24882,2.25004,43000000.0
2009-03-18 18:50:00,2.24915,2.25166,2.24912,2.25093,45000000.0
2009-03-18 18:55:00,2.25091,2.25109,2.24605,2.24809,41000000.0
2009-03-18 19:00:00,2.24698,2.24994,2.24455,2.24525,47000000.0
2009-03-18 19:05:00,2.24745,2.24874,2.24482,2.24799,46000000.0
2009-03-18 19:10:00,2.24563,2.25187,2.24424,2.25187,47000000.0
2009-03-18 19:15:00,2.25088,2.25125,2.24642,2.25,47000000.0
2009-03-18 19:20:00,2.24715,2.25076,2.24634,2.24895,50000000.0
2009-03-18 19:25:00,2.24488,2.24988,2.24488,2.24939,45000000.0
2009-03-18 19:30:00,2.24751,2.25149,2.24678,2.24986,44000000.0
2009-03-18 19:35:00,2.24572,2.25198,2.24572,2.25198,46000000.0
2009-03-18 19:40:00,2.25098,2.25208,2.2468,2.25008,47000000.0
2009-03-18 19:45:00,2.24894,2.25001,2.24662,2.24662,46000000.0
2009-03-18 19:50:00,2.24681,2.25033,2.24681,2.24729,35000000.0
2009-03-18 19:55:00,2.24911,2.25078,2.24625,2.24981,41000000.0
2009-03-18 20:00:00,2.24886,2.24892,2.24329,2.24761,40000000.0
2009-03-18 20:05:00,2.24541,2.24922,2.24481,2.24782,44000000.0
2009-03-18 20:10:00,2.24716,2.24976,2.2447,2.24516,39000000.0
2009-03-18 20:15:00,2.24725,2.27804,2.24491,2.26348,44000000.0
2009-03-18 20:20:00,2.2638,2.26916,2.25622,2.25622,46000000.0
2009-03-18 20:25:00,2.25439,2.26348,2.25342,2.26283,45000000.0
2009-03-18 20:30:00,2.25964,2.27651,2.25964,2.26944,39000000.0
2009-03-18 20:35:00,2.27201,2.27575,2.26583,2.27077,40000000.0
2009-03-18 20:40:00,2.27032,2.27032,2.25838,2.26612,40000000.0
2009-03-18 20:45:00,2.26883,2.27155,2.26607,2.26953,43000000.0
2009-03-18 20:50:00,2.26839,2.27135,2.26063,2.26392,46000000.0
2009-03-18 20:55:00,2.26086,2.26477,2.25813,2.26477,42000000.0
2009-03-18 21:00:00,2.2646,2.26648,2.24755,2.25662,47000000.0
2009-03-18 21:05:00,2.25684,2.2609,2.25364,2.25465,42000000.0
2009-03-18 21:10:00,2.25642,2.26908,2.25642,2.26239,46000000.0
2009-03-18 21:15:00,2.26665,2.2684,2.26132,2.2655,49000000.0
2009-03-18 21:20:00,2.26685,2.27022,2.26318,2.26972,47000000.0
2009-03-18 21:25:00,2.26899,2.27032,2.26372,2.26541,52000000.0
2009-03-18 21:30:00,2.26647,2.26773,2.26154,2.26773,46000000.0
2009-03-18 21:35:00,2.26315,2.26973,2.26239,2.26923,45000000.0
2009-03-18 21:40:00,2.27027,2.27111,2.26499,2.26805,45000000.0
2009-03-18 21:45:00,2.2711,2.27118,2.26643,2.26723,43000000.0
2009-03-18 21:50:00,2.2672,2.27225,2.26424,2.2672,39000000.0
2009-03-18 21:55:00,2.27103,2.27588,2.26935,2.27588,40000000.0
2009-03-18 22:00:00,2.27498,2.27535,2.26997,2.2716,44000000.0
2009-03-18 22:05:00,2.27403,2.27504,2.26913,2.2724,40000000.0
2009-03-18 22:10:00,2.26863,2.27327,2.26657,2.26883,42000000.0
2009-03-18 22:15:00,2.27157,2.27157,2.26428,2.26987,40000000.0
2009-03-18 22:20:00,2.26529,2.26977,2.26415,2.26578,42000000.0
2009-03-18 22:25:00,2.268,2.26907,2.2639,2.26813,42000000.0
2009-03-18 22:30:00,2.26649,2.26889,2.26312,2.26846,42000000.0
2009-03-18 22:35:00,2.26788,2.27066,2.26532,2.27004,53000000.0
2009-03-18 22:40:00,2.26676,2.27214,2.26579,2.27184,45000000.0
2009-03-18 22:45:00,2.27038,2.27325,2.26903,2.27287,47000000.0
2009-03-18 22:50:00,2.26909,2.27381,2.26909,2.27002,43000000.0
2009-03-18 22:55:00,2.27368,2.27368,2.26775,2.26775,55000000.0
2009-03-18 23:00:00,2.26933,2.27403,2.26839,2.27039,44000000.0
2009-03-18 23:05:00,2.27152,2.27463,2.27018,2.27446,34000000.0
2009-03-18 23:10:00,2.27061,2.27859,2.27061,2.27572,44000000.0
2009-03-18 23:15:00,2.27885,2.27902,2.27335,2.27335,42000000.0
2009-03-18 23:20:00,2.2745,2.28029,2.27366,2.27809,40000000.0
2009-03-18 23:25:00,2.27944,2.28088,2.27427,2.27573,43000000.0
2009-03-18 23:30:00,2.27631,2.28054,2.27516,2.27966,34000000.0
2009-03-18 23:35:00,2.28067,2.28067,2.27622,2.27654,37000000.0
2009-03-18 23:40:00,2.27596,2.28001,2.27545,2.27799,40000000.0
2009-03-18 23:45:00,2.27691,2.27931,2.27506,2.27523,43000000.0
2009-03-18 23:50:00,2.27475,2.27952,2.27431,2.27876,50000000.0
2009-03-18 23:55:00,2.2757,2.27833,2.27441,2.2777,45000000.0
2009-03-19 00:00:00,2.27614,2.27693,2.27203,2.27544,48000000.0
2009-03-19 00:05:00,2.27617,2.27617,2.2717,2.27505,40000000.0
2009-03-19 00:10:00,2.27467,2.27607,2.27083,2.27136,44000000.0
2009-03-19 00:15:00,2.27474,2.27537,2.27094,2.2753,40000000.0
2009-03-19 00:20:00,2.27144,2.27588,2.27089,2.27559,50000000.0
2009-03-19 00:25:00,2.27246,2.27558,2.27149,2.27551,43000000.0
2009-03-19 00:30:00,2.27375,2.27532,2.2713,2.27144,45000000.0
2009-03-19 00:35:00,2.27195,2.27447,2.27023,2.27185,45000000.0
2009-03-19 00:40:00,2.26865,2.27394,2.26865,2.27211,47000000.0
2009-03-19 00:45:00,2.2712,2.27145,2.26678,2.26763,56000000.0
2009-03-19 00:50:00,2.26554,2.26968,2.26503,2.26806,41000000.0
2009-03-19 00:55:00,2.26777,2.26924,2.26694,2.26876,97000000.0
2009-03-19 01:00:00,2.26857,2.26987,2.26697,2.26962,65000000.0
2009-03-19 01:05:00,2.2681,2.27028,2.26792,2.27003,46000000.0
2009-03-19 01:10:00,2.26857,2.26974,2.26731,2.26909,36000000.0
2009-03-19 01:15:00,2.27033,2.27033,2.26695,2.26714,41000000.0
2009-03-19 01:20:00,2.26668,2.26795,2.26519,2.26672,45000000.0
2009-03-19 01:25:00,2.26532,2.26848,2.2653,2.26848,60000000.0
2009-03-19 01:30:00,2.26956,2.26956,2.26688,2.26869,79000000.0
2009-03-19 01:35:00,2.26842,2.26903,2.2665,2.26829,48000000.0
2009-03-19 01:40:00,2.26674,2.26854,2.26634,2.26662,43000000.0
2009-03-19 01:45:00,2.26943,2.26943,2.26623,2.2677,45000000.0
2009-03-19 01:50:00,2.26659,2.26757,2.26562,2.26756,43000000.0
2009-03-19 01:55:00,2.26597,2.26738,2.2655,2.26709,34000000.0
2009-03-19 02:00:00,2.26519,2.26847,2.26511,2.26847,33000000.0
2009-03-19 02:05:00,2.26713,2.26799,2.26505,2.2658,44000000.0
2009-03-19 02:10:00,2.26459,2.26621,2.26132,2.26224,42000000.0
2009-03-19 02:15:00,2.26466,2.26466,2.26122,2.26214,42000000.0
2009-03-19 02:20:00,2.26041,2.26298,2.25976,2.26277,45000000.0
2009-03-19 02:25:00,2.26094,2.26215,2.25906,2.26048,50000000.0
2009-03-19 02:30:00,2.26069,2.2617,2.25792,2.26078,45000000.0
2009-03-19 02:35:00,2.26037,2.2608,2.25808,2.25845,43000000.0
2009-03-19 02:40:00,2.25866,2.26212,2.25866,2.26168,47000000.0
2009-03-19 02:45:00,2.26239,2.26239,2.25809,2.26026,45000000.0
2009-03-19 02:50:00,2.25882,2.26134,2.25882,2.25983,46000000.0
2009-03-19 02:55:00,2.26025,2.26112,2.2591,2.26112,45000000.0
2009-03-19 03:00:00,2.26022,2.26275,2.25988,2.26151,35000000.0
2009-03-19 03:05:00,2.2625,2.26446,2.26192,2.26333,42000000.0
2009-03-19 03:10:00,2.26205,2.26325,2.26023,2.26023,51000000.0
2009-03-19 03:15:00,2.26172,2.26247,2.26021,2.2614,49000000.0
2009-03-19 03:20:00,2.25983,2.26108,2.25809,2.26017,39000000.0
2009-03-19 03:25:00,2.25835,2.26065,2.25826,2.25845,39000000.0
2009-03-19 03:30:00,2.25906,2.25967,2.25633,2.25769,45000000.0
2009-03-19 03:35:00,2.25659,2.25762,2.25499,2.25519,43000000.0
2009-03-19 03:40:00,2.25679,2.25843,2.25549,2.25673,44000000.0
2009-03-19 03:45:00,2.2587,2.25889,2.25632,2.25889,33000000.0
2009-03-19 03:50:00,2.25855,2.25914,2.25706,2.25778,40000000.0
2009-03-19 03:55:00,2.25735,2.25801,2.2551,2.25678,41000000.0
2009-03-19 04:00:00,2.25767,2.25767,2.25507,2.25673,42000000.0
2009-03-19 04:05:00,2.2564,2.25812,2.2545,2.25812,39000000.0
2009-03-19 04:10:00,2.25777,2.25927,2.25741,2.25859,43000000.0
2009-03-19 04:15:00,2.25811,2.25823,2.25574,2.25765,39000000.0
2009-03-19 04:20:00,2.25765,2.25859,2.25561,2.25693,42000000.0
2009-03-19 04:25:00,2.25551,2.25689,2.25446,2.25481,48000000.0
2009-03-19 04:30:00,2.25727,2.25727,2.25413,2.25719,37000000.0
2009-03-19 04:35:00,2.25583,2.25815,2.25514,2.25514,50000000.0
2009-03-19 04:40:00,2.25547,2.25713,2.25495,2.25547,42000000.0
2009-03-19 04:45:00,2.25834,2.25834,2.25496,2.25567,46000000.0
2009-03-19 04:50:00,2.25443,2.25575,2.253,2.25326,40000000.0
2009-03-19 04:55:00,2.25273,2.25424,2.25204,2.25298,43000000.0
2009-03-19 05:00:00,2.25362,2.25592,2.25357,2.25488,42000000.0
2009-03-19 05:05:00,2.25362,2.25518,2.25315,2.25518,57000000.0
2009-03-19 05:10:00,2.25513,2.25517,2.25327,2.2549,40000000.0
2009-03-19 05:15:00,2.25538,2.25578,2.25189,2.25407,38000000.0
2009-03-19 05:20:00,2.25286,2.25429,2.24997,2.25202,41000000.0
2009-03-19 05:25:00,2.24982,2.25332,2.24982,2.25314,92000000.0
2009-03-19 05:30:00,2.25296,2.25312,2.25079,2.25215,76000000.0
2009-03-19 05:35:00,2.25174,2.25433,2.25152,2.25303,57000000.0
2009-03-19 05:40:00,2.25294,2.25574,2.25294,2.25557,80000000.0
2009-03-19 05:45:00,2.25698,2.25815,2.25449,2.2581,52000000.0
2009-03-19 05:50:00,2.25777,2.25821,2.25535,2.25821,88000000.0
2009-03-19 05:55:00,2.25688,2.25855,2.25604,2.25819,93000000.0
2009-03-19 06:00:00,2.25939,2.25939,2.25574,2.25778,45000000.0
2009-03-19 06:05:00,2.25715,2.25715,2.25441,2.2557,42000000.0
2009-03-19 06:10:00,2.25444,2.25624,2.25439,2.25604,40000000.0
2009-03-19 06:15:00,2.25664,2.25664,2.25386,2.25577,44000000.0
2009-03-19 06:20:00,2.2549,2.25681,2.25407,2.25568,39000000.0
2009-03-19 06:25:00,2.25453,2.25677,2.25453,2.25553,43000000.0
2009-03-19 06:30:00,2.25815,2.25815,2.25486,2.25486,46000000.0
2009-03-19 06:35:00,2.25676,2.25676,2.24998,2.25088,43000000.0
2009-03-19 06:40:00,2.25332,2.2544,2.25054,2.25333,46000000.0
2009-03-19 06:45:00,2.25354,2.25359,2.24575,2.24805,47000000.0
2009-03-19 06:50:00,2.24781,2.2496,2.24541,2.24905,47000000.0
2009-03-19 06:55:00,2.24934,2.25045,2.24934,2.25008,65000000.0
2009-03-19 07:00:00,2.25065,2.25467,2.24965,2.25142,63000000.0
2009-03-19 07:05:00,2.25167,2.25552,2.25125,2.2529,65000000.0
2009-03-19 07:10:00,2.25339,2.25688,2.25331,2.25688,81000000.0
2009-03-19 07:15:00,2.25681,2.25681,2.25445,2.2562,67000000.0
2009-03-19 07:20:00,2.25446,2.25689,2.25446,2.25682,92000000.0
2009-03-19 07:25:00,2.25509,2.25725,2.2546,2.25631,70000000.0
2009-03-19 07:30:00,2.25784,2.25858,2.25531,2.2569,110000000.0
2009-03-19 07:35:00,2.25565,2.25887,2.25328,2.25424,120000000.0
2009-03-19 07:40:00,2.25464,2.25597,2.25256,2.25597,78000000.0
2009-03-19 07:45:00,2.25609,2.2588,2.25412,2.25465,68000000.0
2009-03-19 07:50:00,2.25632,2.25632,2.25255,2.25527,78000000.0
2009-03-19 07:55:00,2.2534,2.25657,2.25317,2.25463,78000000.0
2009-03-19 08:00:00,2.25626,2.25749,2.2514,2.25448,72000000.0
2009-03-19 08:05:00,2.25435,2.25721,2.25373,2.25666,102000000.0
2009-03-19 08:10:00,2.25463,2.25922,2.25422,2.2578,79000000.0
2009-03-19 08:15:00,2.25798,2.2643,2.25798,2.26117,41000000.0
2009-03-19 08:20:00,2.26081,2.2663,2.25862,2.2663,41000000.0
2009-03-19 08:25:00,2.26214,2.26529,2.26073,2.26323,41000000.0
2009-03-19 08:30:00,2.26283,2.26703,2.26008,2.26703,45000000.0
2009-03-19 08:35:00,2.26593,2.26916,2.26399,2.2684,36000000.0
2009-03-19 08:40:00,2.26547,2.26981,2.26468,2.26806,39000000.0
2009-03-19 08:45:00,2.26654,2.26936,2.26496,2.26533,44000000.0
2009-03-19 08:50:00,2.26603,2.27319,2.26603,2.27175,46000000.0
2009-03-19 08:55:00,2.2672,2.27247,2.26671,2.26923,40000000.0
2009-03-19 09:00:00,2.26945,2.2734,2.26488,2.26743,42000000.0
2009-03-19 09:05:00,2.26704,2.27169,2.26704,2.26872,44000000.0
2009-03-19 09:10:00,2.27157,2.27165,2.26573,2.27165,40000000.0
2009-03-19 09:15:00,2.26984,2.27361,2.26799,2.26985,44000000.0
2009-03-19 09:20:00,2.26973,2.27523,2.26973,2.27393,37000000.0
2009-03-19 09:25:00,2.27307,2.27383,2.26889,2.26935,41000000.0
2009-03-19 09:30:00,2.27042,2.2772,2.26994,2.27623,41000000.0
2009-03-19 09:35:00,2.27221,2.27507,2.27096,2.27161,40000000.0
2009-03-19 09:40:00,2.27058,2.27448,2.26879,2.27066,46000000.0
2009-03-19 09:45:00,2.27228,2.27477,2.26828,2.27159,50000000.0
2009-03-19 09:50:00,2.27167,2.27588,2.27143,2.27558,40000000.0
2009-03-19 09:55:00,2.27244,2.27619,2.27092,2.27252,39000000.0
2009-03-19 10:00:00,2.27257,2.27716,2.27096,2.27518,48000000.0
2009-03-19 10:05:00,2.2716,2.27607,2.2716,2.27425,48000000.0
2009-03-19 10:10:00,2.27562,2.27773,2.27456,2.27596,41000000.0
2009-03-19 10:15:00,2.27827,2.28047,2.27576,2.27786,47000000.0
2009-03-19 10:20:00,2.27764,2.27964,2.27578,2.27767,39000000.0
2009-03-19 10:25:00,2.27727,2.28191,2.27632,2.28095,45000000.0
2009-03-19 10:30:00,2.28047,2.28265,2.27847,2.27932,51000000.0
2009-03-19 10:35:00,2.2795,2.2819,2.2789,2.28159,50000000.0
2009-03-19 10:40:00,2.28081,2.28303,2.28011,2.2806,41000000.0
2009-03-19 10:45:00,2.28016,2.28356,2.28016,2.28158,40000000.0
2009-03-19 10:50:00,2.28187,2.2826,2.28073,2.28207,39000000.0
2009-03-19 10:55:00,2.28255,2.28334,2.28177,2.28329,41000000.0
2009-03-19 11:00:00,2.28159,2.28485,2.28159,2.2844,43000000.0
2009-03-19 11:05:00,2.28397,2.28625,2.28341,2.2839,43000000.0
2009-03-19 11:10:00,2.28414,2.28438,2.28012,2.28015,46000000.0
2009-03-19 11:15:00,2.28103,2.28201,2.27947,2.28007,41000000.0
2009-03-19 11:20:00,2.28032,2.28122,2.27916,2.28034,47000000.0
2009-03-19 11:25:00,2.27969,2.28105,2.27915,2.27944,45000000.0
2009-03-19 11:30:00,2.27784,2.28235,2.27784,2.28071,42000000.0
2009-03-19 11:35:00,2.28052,2.2818,2.27984,2.28157,45000000.0
2009-03-19 11:40:00,2.28207,2.28207,2.27946,2.28092,50000000.0
2009-03-19 11:45:00,2.27874,2.28144,2.27874,2.28144,43000000.0
2009-03-19 11:50:00,2.2813,2.28228,2.27934,2.27934,46000000.0
2009-03-19 11:55:00,2.28014,2.28223,2.27973,2.28223,46000000.0
2009-03-19 12:00:00,2.28036,2.28251,2.28036,2.28079,40000000.0
2009-03-19 12:05:00,2.28078,2.28288,2.28051,2.28254,38000000.0
2009-03-19 12:10:00,2.28293,2.28374,2.28103,2.28202,40000000.0
2009-03-19 12:15:00,2.28118,2.28309,2.28118,2.28276,47000000.0
2009-03-19 12:20:00,2.28242,2.28355,2.28126,2.28129,42000000.0
2009-03-19 12:25:00,2.28072,2.28392,2.28072,2.28258,51000000.0
2009-03-19 12:30:00,2.28155,2.28431,2.28155,2.28291,46000000.0
2009-03-19 12:35:00,2.28235,2.2833,2.2793,2.28165,45000000.0
2009-03-19 12:40:00,2.28085,2.28192,2.27913,2.27936,46000000.0
2009-03-19 12:45:00,2.27801,2.28052,2.27801,2.27911,47000000.0
2009-03-19 12:50:00,2.27822,2.28068,2.27809,2.28001,44000000.0
2009-03-19 12:55:00,2.28121,2.28371,2.28032,2.28292,42000000.0
2009-03-19 13:00:00,2.28042,2.28322,2.28042,2.28309,43000000.0
2009-03-19 13:05:00,2.2832,2.28337,2.28099,2.28147,46000000.0
2009-03-19 13:10:00,2.28083,2.28214,2.28038,2.28038,47000000.0
2009-03-19 13:15:00,2.27911,2.28234,2.27911,2.28012,47000000.0
2009-03-19 13:20:00,2.2792,2.28129,2.27844,2.2808,42000000.0
2009-03-19 13:25:00,2.28071,2.28507,2.28043,2.28507,43000000.0
2009-03-19 13:30:00,2.28544,2.28545,2.28303,2.28451,43000000.0
2009-03-19 13:35:00,2.28371,2.28704,2.28322,2.28695,42000000.0
2009-03-19 13:40:00,2.28644,2.29097,2.28551,2.29066,45000000.0
2009-03-19 13:45:00,2.28918,2.29182,2.2891,2.291,46000000.0
2009-03-19 13:50:00,2.29186,2.29641,2.29177,2.29467,45000000.0
2009-03-19 13:55:00,2.29616,2.29626,2.2919,2.29498,46000000.0
2009-03-19 14:00:00,2.29475,2.29697,2.29287,2.29407,42000000.0
2009-03-19 14:05:00,2.29394,2.29597,2.2932,2.29597,47000000.0
2009-03-19 14:10:00,2.29604,2.30293,2.29584,2.30293,51000000.0
2009-03-19 14:15:00,2.30308,2.30531,2.30144,2.30353,44000000.0
2009-03-19 14:20:00,2.30125,2.30567,2.30058,2.30191,43000000.0
2009-03-19 14:25:00,2.30414,2.30616,2.3025,2.30342,38000000.0
2009-03-19 14:30:00,2.30247,2.30472,2.30034,2.3006,46000000.0
2009-03-19 14:35:00,2.30141,2.30339,2.29939,2.3029,45000000.0
2009-03-19 14:40:00,2.30131,2.30365,2.2999,2.30267,45000000.0
2009-03-19 14:45:00,2.30099,2.30458,2.30077,2.30077,50000000.0
2009-03-19 14:50:00,2.30264,2.30311,2.30072,2.30274,42000000.0
2009-03-19 14:55:00,2.30115,2.30339,2.29952,2.30048,42000000.0
2009-03-19 15:00:00,2.29966,2.30285,2.29934,2.30249,44000000.0
2009-03-19 15:05:00,2.30155,2.3028,2.29946,2.30213,46000000.0
2009-03-19 15:10:00,2.30018,2.30387,2.29977,2.30123,47000000.0
2009-03-19 15:15:00,2.30076,2.30358,2.30076,2.30232,42000000.0
2009-03-19 15:20:00,2.30326,2.30643,2.30156,2.30487,43000000.0
2009-03-19 15:25:00,2.30573,2.30786,2.30366,2.30671,49000000.0
2009-03-19 15:30:00,2.30533,2.30809,2.30389,2.30389,46000000.0
2009-03-19 15:35:00,2.30473,2.30934,2.30412,2.30677,47000000.0
2009-03-19 15:40:00,2.30606,2.31094,2.30564,2.31094,46000000.0
2009-03-19 15:45:00,2.30997,2.31025,2.30636,2.30783,40000000.0
2009-03-19 15:50:00,2.30917,2.31342,2.30596,2.31342,48000000.0
2009-03-19 15:55:00,2.3158,2.32449,2.31411,2.32222,40000000.0
2009-03-19 16:00:00,2.32148,2.32547,2.32085,2.3232,35000000.0
2009-03-19 16:05:00,2.32408,2.32594,2.32129,2.32578,48000000.0
2009-03-19 16:10:00,2.3258,2.32887,2.32191,2.32191,48000000.0
2009-03-19 16:15:00,2.32067,2.32748,2.32067,2.32719,45000000.0
2009-03-19 16:20:00,2.32813,2.32829,2.32475,2.32635,51000000.0
2009-03-19 16:25:00,2.32677,2.33009,2.32561,2.32986,38000000.0
2009-03-19 16:30:00,2.32755,2.33747,2.32755,2.33605,45000000.0
2009-03-19 16:35:00,2.33647,2.33683,2.33307,2.33645,37000000.0
2009-03-19 16:40:00,2.33627,2.33743,2.3326,2.33743,45000000.0
2009-03-19 16:45:00,2.33703,2.34204,2.33686,2.33921,41000000.0
2009-03-19 16:50:00,2.3374,2.34146,2.33555,2.33967,46000000.0
2009-03-19 16:55:00,2.34121,2.34408,2.33997,2.3426,41000000.0
2009-03-19 17:00:00,2.34147,2.34394,2.33478,2.33801,42000000.0
2009-03-19 17:05:00,2.33878,2.34043,2.33628,2.33767,43000000.0
2009-03-19 17:10:00,2.33863,2.34504,2.33805,2.34504,49000000.0
2009-03-19 17:15:00,2.34378,2.34733,2.34151,2.34151,42000000.0
2009-03-19 17:20:00,2.34277,2.34438,2.34128,2.34162,45000000.0
2009-03-19 17:25:00,2.34229,2.34379,2.33989,2.34198,45000000.0
2009-03-19 17:30:00,2.34102,2.34297,2.33919,2.3416,36000000.0
2009-03-19 17:35:00,2.34083,2.34468,2.3402,2.34168,43000000.0
2009-03-19 17:40:00,2.34208,2.34477,2.34057,2.34218,38000000.0
2009-03-19 17:45:00,2.3399,2.347,2.3399,2.34661,54000000.0
2009-03-19 17:50:00,2.34614,2.35188,2.34549,2.34964,45000000.0
2009-03-19 17:55:00,2.34893,2.35067,2.34606,2.34606,43000000.0
2009-03-19 18:00:00,2.34781,2.34944,2.34502,2.34717,42000000.0
2009-03-19 18:05:00,2.34639,2.34779,2.34416,2.34767,42000000.0
2009-03-19 18:10:00,2.34594,2.34745,2.34321,2.34656,43000000.0
2009-03-19 18:15:00,2.34318,2.34581,2.34216,2.34506,42000000.0
2009-03-19 18:20:00,2.34346,2.34491,2.34192,2.34405,44000000.0
2009-03-19 18:25:00,2.34366,2.34572,2.34329,2.34509,47000000.0
2009-03-19 18:30:00,2.3435,2.34882,2.3435,2.34641,44000000.0
2009-03-19 18:35:00,2.34667,2.34837,2.34537,2.3457,42000000.0
2009-03-19 18:40:00,2.34537,2.34701,2.34453,2.34592,45000000.0
2009-03-19 18:45:00,2.3431,2.34857,2.34246,2.34857,43000000.0
2009-03-19 18:50:00,2.34707,2.34835,2.34103,2.34627,45000000.0
2009-03-19 18:55:00,2.3433,2.34663,2.34144,2.34381,41000000.0
2009-03-19 19:00:00,2.34396,2.34836,2.33605,2.34076,47000000.0
2009-03-19 19:05:00,2.33831,2.34142,2.33542,2.3391,46000000.0
2009-03-19 19:10:00,2.34276,2.34362,2.33765,2.33796,47000000.0
2009-03-19 19:15:00,2.33974,2.34137,2.33569,2.34001,47000000.0
2009-03-19 19:20:00,2.33718,2.34214,2.3362,2.33986,50000000.0
2009-03-19 19:25:00,2.33613,2.34025,2.33506,2.33666,45000000.0
2009-03-19 19:30:00,2.33756,2.34154,2.33598,2.33773,44000000.0
2009-03-19 19:35:00,2.33913,2.34476,2.33719,2.34469,46000000.0
2009-03-19 19:40:00,2.34118,2.34348,2.33313,2.33313,47000000.0
2009-03-19 19:45:00,2.33502,2.33648,2.33175,2.33648,46000000.0
2009-03-19 19:50:00,2.33437,2.33763,2.33338,2.33739,37000000.0
2009-03-19 19:55:00,2.33415,2.3355,2.32672,2.32956,41000000.0
2009-03-19 20:00:00,2.32631,2.33221,2.32531,2.32953,40000000.0
2009-03-19 20:05:00,2.32895,2.33306,2.32875,2.3321,44000000.0
2009-03-19 20:10:00,2.32824,2.33353,2.32819,2.33353,39000000.0
2009-03-19 20:15:00,2.33309,2.33844,2.32975,2.33691,44000000.0
2009-03-19 20:20:00,2.33453,2.33655,2.33265,2.3328,42000000.0
2009-03-19 20:25:00,2.33237,2.33725,2.33211,2.33725,45000000.0
2009-03-19 20:30:00,2.33561,2.33812,2.33303,2.33754,45000000.0
2009-03-19 20:35:00,2.33509,2.33797,2.33333,2.33797,40000000.0
2009-03-19 20:40:00,2.33539,2.33822,2.33282,2.33419,40000000.0
2009-03-19 20:45:00,2.33355,2.33387,2.32881,2.33383,43000000.0
2009-03-19 20:50:00,2.33179,2.33342,2.33058,2.33342,46000000.0
2009-03-19 20:55:00,2.33228,2.33532,2.33095,2.33532,42000000.0
2009-03-19 21:00:00,2.335,2.33611,2.33266,2.33596,47000000.0
2009-03-19 21:05:00,2.33471,2.33689,2.33378,2.33487,42000000.0
2009-03-19 21:10:00,2.33684,2.33737,2.33373,2.33607,46000000.0
2009-03-19 21:15:00,2.33563,2.33743,2.33438,2.33555,49000000.0
2009-03-19 21:20:00,2.3352,2.33808,2.33417,2.33716,47000000.0
2009-03-19 21:25:00,2.33526,2.3377,2.33419,2.33465,52000000.0
2009-03-19 21:30:00,2.33585,2.33795,2.3338,2.33542,46000000.0
2009-03-19 21:35:00,2.33409,2.33647,2.33407,2.335,44000000.0
2009-03-19 21:40:00,2.33408,2.33765,2.33408,2.33765,45000000.0
2009-03-19 21:45:00,2.3374,2.33881,2.33613,2.33833,43000000.0
2009-03-19 21:50:00,2.33601,2.33794,2.33414,2.33713,39000000.0
2009-03-19 21:55:00,2.33588,2.33675,2.33399,2.33547,40000000.0
2009-03-19 22:00:00,2.33409,2.33719,2.33226,2.33394,44000000.0
2009-03-19 22:05:00,2.33435,2.33611,2.334,2.33609,30000000.0
2009-03-19 22:10:00,2.33419,2.3358,2.33335,2.33381,41000000.0
2009-03-19 22:15:00,2.33545,2.33549,2.33182,2.33182,40000000.0
2009-03-19 22:20:00,2.33226,2.33375,2.33016,2.33178,42000000.0
2009-03-19 22:25:00,2.33269,2.3327,2.3307,2.3307,25000000.0
2009-03-19 22:30:00,2.33231,2.33311,2.33065,2.3331,42000000.0
2009-03-19 22:35:00,2.33139,2.33419,2.33134,2.33419,53000000.0
2009-03-19 22:40:00,2.33211,2.33471,2.33211,2.33228,46000000.0
2009-03-19 22:45:00,2.33447,2.33659,2.33285,2.33659,47000000.0
2009-03-19 22:50:00,2.33494,2.33671,2.33464,2.33472,42000000.0
2009-03-19 22:55:00,2.33496,2.33692,2.33496,2.33496,46000000.0
2009-03-19 23:00:00,2.33747,2.33747,2.33386,2.33646,44000000.0
2009-03-19 23:05:00,2.33645,2.33745,2.33645,2.33725,43000000.0
2009-03-19 23:10:00,2.33644,2.33715,2.33632,2.33702,29000000.0
2009-03-19 23:15:00,2.34032,2.34032,2.33586,2.33708,35000000.0
2009-03-19 23:20:00,2.33616,2.33725,2.3361,2.33681,40000000.0
2009-03-19 23:25:00,2.33709,2.33737,2.33628,2.33699,43000000.0
2009-03-19 23:30:00,2.33681,2.3393,2.33642,2.33712,43000000.0
2009-03-19 23:35:00,2.33608,2.33677,2.33489,2.33594,37000000.0
2009-03-19 23:40:00,2.33502,2.33697,2.33502,2.33662,40000000.0
2009-03-19 23:45:00,2.34024,2.34035,2.33544,2.33656,33000000.0
2009-03-19 23:50:00,2.33704,2.33844,2.33522,2.33844,50000000.0
2009-03-19 23:55:00,2.33716,2.33868,2.33669,2.33803,45000000.0
2009-03-20 00:00:00,2.33668,2.33851,2.33574,2.33821,48000000.0
2009-03-20 00:05:00,2.33727,2.33897,2.33699,2.3389,33000000.0
2009-03-20 00:10:00,2.33758,2.3388,2.33724,2.33763,42000000.0
2009-03-20 00:15:00,2.34068,2.34068,2.3377,2.33891,23000000.0
2009-03-20 00:20:00,2.33789,2.33878,2.33708,2.33771,50000000.0
2009-03-20 00:25:00,2.33723,2.33927,2.33703,2.33917,43000000.0
2009-03-20 00:30:00,2.34177,2.34177,2.33761,2.33942,45000000.0
2009-03-20 00:35:00,2.33773,2.33963,2.33773,2.3391,45000000.0
2009-03-20 00:40:00,2.33822,2.33929,2.33737,2.33844,46000000.0
2009-03-20 00:45:00,2.34173,2.34173,2.3358,2.33734,56000000.0
2009-03-20 00:50:00,2.33639,2.33696,2.33561,2.33567,23000000.0
2009-03-20 00:55:00,2.33524,2.33871,2.33476,2.33871,97000000.0
2009-03-20 01:00:00,2.33584,2.33742,2.33472,2.33472,65000000.0
2009-03-20 01:05:00,2.33506,2.33645,2.33448,2.33567,46000000.0
2009-03-20 01:10:00,2.3357,2.33691,2.33547,2.33683,36000000.0
2009-03-20 01:15:00,2.33885,2.33885,2.33406,2.33556,41000000.0
2009-03-20 01:20:00,2.3347,2.33616,2.33467,2.33467,45000000.0
2009-03-20 01:25:00,2.33591,2.33706,2.33478,2.33705,60000000.0
2009-03-20 01:30:00,2.33959,2.33959,2.33572,2.33709,79000000.0
2009-03-20 01:35:00,2.33712,2.33733,2.33513,2.33513,48000000.0
2009-03-20 01:40:00,2.3355,2.33715,2.33519,2.33668,43000000.0
2009-03-20 01:45:00,2.33899,2.33899,2.33564,2.33678,17000000.0
2009-03-20 01:50:00,2.33587,2.33694,2.33521,2.33576,43000000.0
2009-03-20 01:55:00,2.33585,2.33675,2.33448,2.33515,33000000.0
2009-03-20 02:00:00,2.3361,2.33831,2.33587,2.33831,33000000.0
2009-03-20 02:05:00,2.3377,2.33905,2.33715,2.33802,44000000.0
2009-03-20 02:10:00,2.3371,2.33804,2.33573,2.3359,42000000.0
2009-03-20 02:15:00,2.33903,2.33903,2.3358,2.3358,42000000.0
2009-03-20 02:20:00,2.33589,2.3363,2.33442,2.33562,45000000.0
2009-03-20 02:25:00,2.33459,2.33634,2.33431,2.33542,39000000.0
2009-03-20 02:30:00,2.3387,2.3387,2.33472,2.33581,45000000.0
2009-03-20 02:35:00,2.33459,2.3372,2.33459,2.33622,35000000.0
2009-03-20 02:40:00,2.33601,2.33777,2.33592,2.33619,47000000.0
2009-03-20 02:45:00,2.33989,2.33989,2.3353,2.33552,45000000.0
2009-03-20 02:50:00,2.33537,2.3367,2.33486,2.33496,46000000.0
2009-03-20 02:55:00,2.33546,2.33658,2.3345,2.33479,47000000.0
2009-03-20 03:00:00,2.33766,2.33766,2.33446,2.33642,38000000.0
2009-03-20 03:05:00,2.33466,2.33599,2.33387,2.3356,42000000.0
2009-03-20 03:10:00,2.33419,2.33568,2.33317,2.33544,51000000.0
2009-03-20 03:15:00,2.3375,2.3375,2.33392,2.33548,50000000.0
2009-03-20 03:20:00,2.33412,2.33502,2.32984,2.33071,40000000.0
2009-03-20 03:25:00,2.33276,2.33319,2.33083,2.33319,39000000.0
2009-03-20 03:30:00,2.33532,2.33532,2.33158,2.33414,45000000.0
2009-03-20 03:35:00,2.33249,2.33433,2.33091,2.33184,43000000.0
2009-03-20 03:40:00,2.33047,2.33285,2.33047,2.33255,44000000.0
2009-03-20 03:45:00,2.33404,2.33404,2.32975,2.33326,34000000.0
2009-03-20 03:50:00,2.33202,2.33406,2.33202,2.33264,40000000.0
2009-03-20 03:55:00,2.3313,2.33293,2.32826,2.32944,41000000.0
2009-03-20 04:00:00,2.33127,2.33171,2.32858,2.3316,43000000.0
2009-03-20 04:05:00,2.33164,2.33199,2.33007,2.3309,42000000.0
2009-03-20 04:10:00,2.33053,2.33187,2.33004,2.33055,30000000.0
2009-03-20 04:15:00,2.33379,2.33379,2.33091,2.33325,35000000.0
2009-03-20 04:20:00,2.33245,2.33499,2.33243,2.33373,42000000.0
2009-03-20 04:25:00,2.33237,2.33399,2.33172,2.33259,48000000.0
2009-03-20 04:30:00,2.33449,2.33449,2.33072,2.33216,41000000.0
2009-03-20 04:35:00,2.33386,2.33499,2.33267,2.33416,50000000.0
2009-03-20 04:40:00,2.33279,2.33435,2.33279,2.33407,34000000.0
2009-03-20 04:45:00,2.33711,2.33746,2.33422,2.33746,46000000.0
2009-03-20 04:50:00,2.33524,2.3374,2.33482,2.33491,40000000.0
2009-03-20 04:55:00,2.33695,2.33696,2.3348,2.3348,36000000.0
2009-03-20 05:00:00,2.33751,2.33751,2.3347,2.33633,42000000.0
2009-03-20 05:05:00,2.33452,2.33674,2.33452,2.33504,57000000.0
2009-03-20 05:10:00,2.33632,2.34047,2.33435,2.33992,38000000.0
2009-03-20 05:15:00,2.34009,2.3401,2.33788,2.33974,43000000.0
2009-03-20 05:20:00,2.33773,2.34018,2.33773,2.34018,43000000.0
2009-03-20 05:25:00,2.33855,2.34096,2.33709,2.33709,92000000.0
2009-03-20 05:30:00,2.34028,2.3404,2.33691,2.33985,76000000.0
2009-03-20 05:35:00,2.33786,2.3405,2.33713,2.34022,57000000.0
2009-03-20 05:40:00,2.33786,2.34038,2.33699,2.33918,80000000.0
2009-03-20 05:45:00,2.34032,2.34032,2.33633,2.33936,50000000.0
2009-03-20 05:50:00,2.33675,2.34059,2.33675,2.34059,88000000.0
2009-03-20 05:55:00,2.34016,2.3403,2.33585,2.33645,93000000.0
2009-03-20 06:00:00,2.33833,2.33862,2.33658,2.33859,45000000.0
2009-03-20 06:05:00,2.33706,2.33833,2.33593,2.33811,42000000.0
2009-03-20 06:10:00,2.33773,2.33827,2.33631,2.33794,40000000.0
2009-03-20 06:15:00,2.33748,2.33956,2.33557,2.33802,44000000.0
2009-03-20 06:20:00,2.33834,2.3384,2.33606,2.3382,39000000.0
2009-03-20 06:25:00,2.33652,2.33836,2.33627,2.3379,43000000.0
2009-03-20 06:30:00,2.33964,2.33964,2.33491,2.33714,46000000.0
2009-03-20 06:35:00,2.33598,2.33784,2.33563,2.33784,43000000.0
2009-03-20 06:40:00,2.33758,2.33833,2.33598,2.33756,46000000.0
2009-03-20 06:45:00,2.33932,2.33932,2.33574,2.33783,47000000.0
2009-03-20 06:50:00,2.33645,2.33918,2.33619,2.33648,47000000.0
2009-03-20 06:55:00,2.33645,2.33873,2.33547,2.33554,65000000.0
2009-03-20 07:00:00,2.33888,2.33994,2.33486,2.33708,63000000.0
2009-03-20 07:05:00,2.33448,2.33728,2.33396,2.33672,65000000.0
2009-03-20 07:10:00,2.33489,2.33724,2.33423,2.33502,81000000.0
2009-03-20 07:15:00,2.33717,2.33717,2.33462,2.33681,67000000.0
2009-03-20 07:20:00,2.33676,2.33711,2.33484,2.33509,92000000.0
2009-03-20 07:25:00,2.33731,2.33785,2.33477,2.3378,54000000.0
2009-03-20 07:30:00,2.33907,2.33907,2.33504,2.33821,110000000.0
2009-03-20 07:35:00,2.33553,2.33778,2.33507,2.33507,120000000.0
2009-03-20 07:40:00,2.3367,2.33732,2.33477,2.33504,80000000.0
2009-03-20 07:45:00,2.33897,2.33897,2.33378,2.33552,68000000.0
2009-03-20 07:50:00,2.33482,2.33651,2.33275,2.33481,78000000.0
2009-03-20 07:55:00,2.33488,2.33715,2.33208,2.33498,78000000.0
2009-03-20 08:00:00,2.33507,2.33748,2.33223,2.3355,72000000.0
2009-03-20 08:05:00,2.33539,2.33704,2.33458,2.3346,102000000.0
2009-03-20 08:10:00,2.33458,2.33616,2.33324,2.33374,79000000.0
2009-03-20 08:15:00,2.33735,2.33735,2.33377,2.33639,41000000.0
2009-03-20 08:20:00,2.33465,2.33644,2.33338,2.33611,41000000.0
2009-03-20 08:25:00,2.33433,2.33632,2.33345,2.33484,41000000.0
2009-03-20 08:30:00,2.33677,2.33677,2.33358,2.33576,45000000.0
2009-03-20 08:35:00,2.33404,2.33699,2.33264,2.33297,36000000.0
2009-03-20 08:40:00,2.33382,2.33673,2.33366,2.33541,39000000.0
2009-03-20 08:45:00,2.33646,2.3374,2.3338,2.33715,44000000.0
2009-03-20 08:50:00,2.33553,2.33862,2.33552,2.33665,46000000.0
2009-03-20 08:55:00,2.33624,2.33864,2.33583,2.33707,40000000.0
2009-03-20 09:00:00,2.33953,2.34051,2.33738,2.33738,42000000.0
2009-03-20 09:05:00,2.33695,2.34521,2.33695,2.34399,44000000.0
2009-03-20 09:10:00,2.34384,2.34619,2.34189,2.34272,40000000.0
2009-03-20 09:15:00,2.34443,2.34443,2.34089,2.34276,44000000.0
2009-03-20 09:20:00,2.34142,2.34218,2.33822,2.34084,37000000.0
2009-03-20 09:25:00,2.33843,2.34,2.33629,2.33897,41000000.0
2009-03-20 09:30:00,2.33942,2.34057,2.3369,2.33898,41000000.0
2009-03-20 09:35:00,2.33858,2.34261,2.33664,2.33921,40000000.0
2009-03-20 09:40:00,2.3408,2.34617,2.33902,2.34581,46000000.0
2009-03-20 09:45:00,2.34746,2.34994,2.34448,2.34938,50000000.0
2009-03-20 09:50:00,2.34833,2.35081,2.34531,2.35022,40000000.0
2009-03-20 09:55:00,2.34715,2.35273,2.34708,2.35273,39000000.0
2009-03-20 10:00:00,2.35229,2.3548,2.34998,2.35329,48000000.0
2009-03-20 10:05:00,2.35116,2.35613,2.34932,2.35229,48000000.0
2009-03-20 10:10:00,2.35218,2.35263,2.34802,2.34896,41000000.0
2009-03-20 10:15:00,2.35101,2.35147,2.34617,2.34957,47000000.0
2009-03-20 10:20:00,2.35081,2.35442,2.3494,2.35124,39000000.0
2009-03-20 10:25:00,2.35022,2.35194,2.34965,2.35019,45000000.0
2009-03-20 10:30:00,2.34962,2.3517,2.34873,2.34966,51000000.0
2009-03-20 10:35:00,2.3491,2.35127,2.34803,2.34803,50000000.0
2009-03-20 10:40:00,2.34784,2.34826,2.34403,2.34594,41000000.0
2009-03-20 10:45:00,2.34504,2.34515,2.34211,2.34219,40000000.0
2009-03-20 10:50:00,2.34233,2.3435,2.34142,2.34344,39000000.0
2009-03-20 10:55:00,2.34356,2.34356,2.33846,2.33846,41000000.0
2009-03-20 11:00:00,2.3377,2.33886,2.33657,2.33736,43000000.0
2009-03-20 11:05:00,2.33749,2.33796,2.33405,2.33524,43000000.0
2009-03-20 11:10:00,2.33377,2.33465,2.32772,2.32841,46000000.0
2009-03-20 11:15:00,2.32887,2.33288,2.32872,2.32962,41000000.0
2009-03-20 11:20:00,2.32887,2.33134,2.32797,2.32909,47000000.0
2009-03-20 11:25:00,2.32939,2.32981,2.32687,2.32687,45000000.0
2009-03-20 11:30:00,2.32593,2.32738,2.32309,2.32309,42000000.0
2009-03-20 11:35:00,2.32286,2.32342,2.31837,2.32064,45000000.0
2009-03-20 11:40:00,2.32107,2.32855,2.32107,2.32646,50000000.0
2009-03-20 11:45:00,2.326,2.32775,2.32359,2.32577,43000000.0
2009-03-20 11:50:00,2.32604,2.32604,2.32341,2.32432,46000000.0
2009-03-20 11:55:00,2.32418,2.32542,2.3212,2.3239,46000000.0
2009-03-20 12:00:00,2.32367,2.32638,2.32294,2.32482,40000000.0
2009-03-20 12:05:00,2.32413,2.32608,2.32389,2.32513,38000000.0
2009-03-20 12:10:00,2.32528,2.32774,2.32498,2.32569,40000000.0
2009-03-20 12:15:00,2.32574,2.32648,2.32447,2.32485,47000000.0
2009-03-20 12:20:00,2.32497,2.32526,2.32308,2.32428,42000000.0
2009-03-20 12:25:00,2.32421,2.32912,2.32255,2.32332,51000000.0
2009-03-20 12:30:00,2.32261,2.32424,2.31995,2.3204,46000000.0
2009-03-20 12:35:00,2.31894,2.32084,2.31656,2.31863,45000000.0
2009-03-20 12:40:00,2.31841,2.31848,2.31205,2.31383,46000000.0
2009-03-20 12:45:00,2.31232,2.31323,2.30372,2.30485,47000000.0
2009-03-20 12:50:00,2.30372,2.30439,2.29912,2.30109,44000000.0
2009-03-20 12:55:00,2.30183,2.30473,2.29988,2.30177,42000000.0
2009-03-20 13:00:00,2.30134,2.30137,2.29641,2.29844,43000000.0
2009-03-20 13:05:00,2.29786,2.2979,2.28417,2.28984,46000000.0
2009-03-20 13:10:00,2.2895,2.2931,2.28726,2.28726,47000000.0
2009-03-20 13:15:00,2.28924,2.2894,2.27637,2.27838,47000000.0
2009-03-20 13:20:00,2.27811,2.28299,2.27652,2.28295,42000000.0
2009-03-20 13:25:00,2.28273,2.28299,2.27998,2.28069,43000000.0
2009-03-20 13:30:00,2.28086,2.28449,2.27875,2.28449,43000000.0
2009-03-20 13:35:00,2.28372,2.28486,2.28187,2.28288,42000000.0
2009-03-20 13:40:00,2.28224,2.28459,2.28224,2.28362,45000000.0
2009-03-20 13:45:00,2.28253,2.28306,2.2784,2.27913,46000000.0
2009-03-20 13:50:00,2.27906,2.27924,2.27573,2.27852,45000000.0
2009-03-20 13:55:00,2.27906,2.27934,2.27728,2.2777,46000000.0
2009-03-20 14:00:00,2.27789,2.28322,2.27703,2.28311,42000000.0
2009-03-20 14:05:00,2.28288,2.28553,2.28207,2.28478,47000000.0
2009-03-20 14:10:00,2.28437,2.28516,2.28369,2.28433,51000000.0
2009-03-20 14:15:00,2.28414,2.28489,2.28217,2.28432,44000000.0
2009-03-20 14:20:00,2.28476,2.28576,2.28311,2.2846,43000000.0
2009-03-20 14:25:00,2.2845,2.29221,2.2845,2.29144,38000000.0
2009-03-20 14:30:00,2.29131,2.29303,2.28948,2.2903,46000000.0
2009-03-20 14:35:00,2.29101,2.29179,2.2889,2.28961,45000000.0
2009-03-20 14:40:00,2.28939,2.28958,2.28737,2.2894,45000000.0
2009-03-20 14:45:00,2.2882,2.29176,2.28805,2.29176,50000000.0
2009-03-20 14:50:00,2.29136,2.29237,2.28993,2.29017,42000000.0
2009-03-20 14:55:00,2.28952,2.28974,2.28738,2.28853,42000000.0
2009-03-20 15:00:00,2.28812,2.28976,2.28602,2.28976,44000000.0
2009-03-20 15:05:00,2.28975,2.29109,2.28624,2.2874,46000000.0
2009-03-20 15:10:00,2.28776,2.28791,2.28472,2.28534,47000000.0
2009-03-20 15:15:00,2.28516,2.2888,2.2848,2.2888,42000000.0
2009-03-20 15:20:00,2.28877,2.28998,2.28774,2.28973,40000000.0
2009-03-20 15:25:00,2.28943,2.29061,2.2871,2.28744,49000000.0
2009-03-20 15:30:00,2.2865,2.28879,2.2865,2.28718,46000000.0
2009-03-20 15:35:00,2.28626,2.28691,2.28468,2.28673,47000000.0
2009-03-20 15:40:00,2.28653,2.29133,2.28633,2.29052,46000000.0
2009-03-20 15:45:00,2.29006,2.29138,2.28668,2.28731,40000000.0
2009-03-20 15:50:00,2.28749,2.29214,2.28716,2.29061,48000000.0
2009-03-20 15:55:00,2.29052,2.29338,2.28981,2.29286,40000000.0
2009-03-20 16:00:00,2.29215,2.29359,2.29165,2.29196,35000000.0
2009-03-20 16:05:00,2.29274,2.29681,2.29233,2.29387,48000000.0
2009-03-20 16:10:00,2.29336,2.29696,2.293,2.29541,48000000.0
2009-03-20 16:15:00,2.29445,2.29771,2.29445,2.29713,45000000.0
2009-03-20 16:20:00,2.29678,2.29782,2.29442,2.29615,51000000.0
2009-03-20 16:25:00,2.29511,2.29579,2.29231,2.29313,38000000.0
2009-03-20 16:30:00,2.29265,2.29276,2.2892,2.29045,45000000.0
2009-03-20 16:35:00,2.2901,2.29212,2.28886,2.2919,37000000.0
2009-03-20 16:40:00,2.29232,2.2925,2.28878,2.29024,45000000.0
2009-03-20 16:45:00,2.28996,2.29296,2.28925,2.29175,41000000.0
2009-03-20 16:50:00,2.29169,2.29229,2.28799,2.28834,46000000.0
2009-03-20 16:55:00,2.28698,2.28779,2.28532,2.28679,41000000.0
2009-03-20 17:00:00,2.28607,2.28711,2.28164,2.2828,42000000.0
2009-03-20 17:05:00,2.28321,2.28869,2.28302,2.28681,43000000.0
2009-03-20 17:10:00,2.28632,2.28667,2.28295,2.28442,49000000.0
2009-03-20 17:15:00,2.28423,2.28525,2.2837,2.28432,42000000.0
2009-03-20 17:20:00,2.2842,2.2851,2.28147,2.28147,45000000.0
2009-03-20 17:25:00,2.28176,2.28356,2.28111,2.28213,45000000.0
2009-03-20 17:30:00,2.28273,2.28364,2.28071,2.28161,36000000.0
2009-03-20 17:35:00,2.28166,2.28199,2.28021,2.28037,43000000.0
2009-03-20 17:40:00,2.28027,2.28392,2.27702,2.28324,38000000.0
2009-03-20 17:45:00,2.28331,2.28483,2.28175,2.28418,54000000.0
2009-03-20 17:50:00,2.2845,2.2868,2.28287,2.28505,45000000.0
2009-03-20 17:55:00,2.28596,2.28622,2.28183,2.28617,43000000.0
2009-03-20 18:00:00,2.28529,2.28882,2.28469,2.28789,42000000.0
2009-03-20 18:05:00,2.28807,2.2898,2.28697,2.28926,42000000.0
2009-03-20 18:10:00,2.28906,2.29254,2.28906,2.28981,43000000.0
2009-03-20 18:15:00,2.28967,2.29078,2.28861,2.29078,42000000.0
2009-03-20 18:20:00,2.29108,2.29146,2.28444,2.28474,44000000.0
2009-03-20 18:25:00,2.28692,2.28787,2.28368,2.28711,47000000.0
2009-03-20 18:30:00,2.28623,2.28715,2.2838,2.2838,44000000.0
2009-03-20 18:35:00,2.28341,2.28681,2.28132,2.28328,42000000.0
2009-03-20 18:40:00,2.2832,2.28683,2.28228,2.283,45000000.0
2009-03-20 18:45:00,2.28609,2.28753,2.28031,2.2814,43000000.0
2009-03-20 18:50:00,2.28181,2.28599,2.28063,2.28599,45000000.0
2009-03-20 18:55:00,2.28216,2.29042,2.28158,2.28688,41000000.0
2009-03-20 19:00:00,2.28863,2.29162,2.28427,2.28427,47000000.0
2009-03-20 19:05:00,2.28361,2.28906,2.28361,2.28475,46000000.0
2009-03-20 19:10:00,2.28721,2.2914,2.28556,2.29069,47000000.0
2009-03-20 19:15:00,2.29019,2.29027,2.28591,2.2893,47000000.0
2009-03-20 19:20:00,2.28598,2.29057,2.28598,2.28939,50000000.0
2009-03-20 19:25:00,2.29019,2.29019,2.28469,2.28704,45000000.0
2009-03-20 19:30:00,2.28893,2.28959,2.28572,2.28737,44000000.0
2009-03-20 19:35:00,2.28643,2.28918,2.2851,2.287,46000000.0
2009-03-20 19:40:00,2.28484,2.28672,2.28252,2.28423,47000000.0
2009-03-20 19:45:00,2.28684,2.28731,2.28335,2.28731,46000000.0
2009-03-20 19:50:00,2.28708,2.28874,2.28496,2.28874,37000000.0
2009-03-20 19:55:00,2.28742,2.29252,2.28552,2.29252,41000000.0
2009-03-20 20:00:00,2.29077,2.29214,2.28877,2.29189,40000000.0
2009-03-20 20:05:00,2.28853,2.29216,2.28842,2.29064,41000000.0
2009-03-20 20:10:00,2.28855,2.29126,2.28704,2.2894,39000000.0
2009-03-20 20:15:00,2.28965,2.29101,2.28714,2.29088,44000000.0
2009-03-20 20:20:00,2.28833,2.29139,2.2868,2.29139,43000000.0
2009-03-20 20:25:00,2.28903,2.2914,2.28606,2.28702,45000000.0
2009-03-20 20:30:00,2.29061,2.29079,2.28655,2.29078,46000000.0
2009-03-20 20:35:00,2.28673,2.28999,2.28602,2.28772,40000000.0
2009-03-20 20:40:00,2.2871,2.29036,2.28605,2.28873,40000000.0
2009-03-20 20:45:00,2.29169,2.29344,2.28907,2.29344,43000000.0
2009-03-20 20:50:00,2.2917,2.29335,2.28721,2.29079,46000000.0
2009-03-20 20:55:00,2.28729,2.29211,2.28729,2.29211,42000000.0
2009-03-20 21:00:00,2.29152,2.29153,2.28578,2.2882,47000000.0
2009-03-20 21:05:00,2.28581,2.28903,2.28476,2.28736,42000000.0
2009-03-20 21:10:00,2.28536,2.28959,2.28536,2.28563,46000000.0
2009-03-20 21:15:00,2.2884,2.28939,2.28518,2.28939,49000000.0
2009-03-20 21:20:00,2.28674,2.2894,2.28561,2.28756,47000000.0
2009-03-20 21:25:00,2.28524,2.2879,2.28419,2.28419,52000000.0
2009-03-20 21:30:00,2.28727,2.28788,2.28313,2.28592,46000000.0
2009-03-20 21:35:00,2.28397,2.28764,2.28057,2.28604,42000000.0
2009-03-20 21:40:00,2.28772,2.29015,2.28529,2.29015,45000000.0
2009-03-20 21:45:00,2.28994,2.29013,2.28611,2.28983,43000000.0
2009-03-20 21:50:00,2.28954,2.29156,2.28652,2.28842,39000000.0
2009-03-20 21:55:00,2.28781,2.28901,2.28479,2.28901,40000000.0
2009-03-20 22:00:00,2.29142,2.29142,2.28601,2.29137,44000000.0
2009-03-20 22:05:00,2.2883,2.29158,2.28812,2.29158,40000000.0
2009-03-20 22:10:00,2.2881,2.29308,2.28763,2.29132,42000000.0
2009-03-20 22:15:00,2.29227,2.29241,2.28868,2.29241,40000000.0
2009-03-20 22:20:00,2.28911,2.29283,2.28858,2.2924,42000000.0
2009-03-20 22:25:00,2.28954,2.29287,2.28893,2.2925,42000000.0
2009-03-20 22:30:00,2.29327,2.29345,2.29016,2.29083,42000000.0
2009-03-20 22:35:00,2.29159,2.2939,2.29033,2.29363,53000000.0
2009-03-20 22:40:00,2.2908,2.2942,2.29064,2.29337,44000000.0
2009-03-20 22:45:00,2.2939,2.29401,2.28999,2.29351,47000000.0
2009-03-20 22:50:00,2.29016,2.29386,2.29016,2.29103,49000000.0
2009-03-20 22:55:00,2.29049,2.29542,2.29046,2.2915,52000000.0
2009-03-22 23:00:00,2.29738,2.29743,2.2942,2.2942,17000000.0
2009-03-22 23:05:00,2.29404,2.2979,2.29376,2.2979,36000000.0
2009-03-22 23:10:00,2.29535,2.29954,2.29535,2.29954,26000000.0
2009-03-22 23:15:00,2.29979,2.29979,2.29552,2.29912,42000000.0
2009-03-22 23:20:00,2.29953,2.29964,2.29609,2.29914,40000000.0
2009-03-22 23:25:00,2.29552,2.29869,2.29425,2.29869,43000000.0
2009-03-22 23:30:00,2.29525,2.29831,2.29423,2.29818,43000000.0
2009-03-22 23:35:00,2.29452,2.29819,2.29421,2.29819,37000000.0
2009-03-22 23:40:00,2.29534,2.29856,2.29369,2.29421,40000000.0
2009-03-22 23:45:00,2.29841,2.2993,2.29519,2.29615,43000000.0
2009-03-22 23:50:00,2.29714,2.29984,2.29637,2.29963,50000000.0
2009-03-22 23:55:00,2.29638,2.30084,2.29637,2.30084,45000000.0
2009-03-23 00:00:00,2.30077,2.30077,2.29693,2.2976,48000000.0
2009-03-23 00:05:00,2.29826,2.3011,2.29721,2.30094,40000000.0
2009-03-23 00:10:00,2.29672,2.30052,2.29672,2.30045,45000000.0
2009-03-23 00:15:00,2.2999,2.2999,2.29455,2.29598,40000000.0
2009-03-23 00:20:00,2.29924,2.30165,2.29637,2.30165,50000000.0
2009-03-23 00:25:00,2.29839,2.30628,2.29839,2.30533,43000000.0
2009-03-23 00:30:00,2.3055,2.3055,2.30098,2.30415,45000000.0
2009-03-23 00:35:00,2.30048,2.30373,2.29982,2.29996,45000000.0
2009-03-23 00:40:00,2.3001,2.3049,2.3001,2.30306,47000000.0
2009-03-23 00:45:00,2.30281,2.30485,2.30072,2.30384,36000000.0
2009-03-23 00:50:00,2.30121,2.3049,2.30114,2.3049,43000000.0
2009-03-23 00:55:00,2.30453,2.30465,2.3012,2.3012,97000000.0
2009-03-23 01:00:00,2.30318,2.30431,2.29929,2.30175,65000000.0
2009-03-23 01:05:00,2.2986,2.30207,2.29773,2.30085,46000000.0
2009-03-23 01:10:00,2.29784,2.30185,2.29773,2.30068,36000000.0
2009-03-23 01:15:00,2.3012,2.3012,2.29635,2.29732,41000000.0
2009-03-23 01:20:00,2.30007,2.30007,2.29624,2.29626,45000000.0
2009-03-23 01:25:00,2.29616,2.30022,2.29616,2.29992,62000000.0
2009-03-23 01:30:00,2.30037,2.30037,2.29657,2.29953,79000000.0
2009-03-23 01:35:00,2.29645,2.30053,2.29645,2.30053,37000000.0
2009-03-23 01:40:00,2.29784,2.30222,2.29784,2.30139,43000000.0
2009-03-23 01:45:00,2.30246,2.30247,2.29724,2.29957,45000000.0
2009-03-23 01:50:00,2.29737,2.30069,2.29716,2.30024,32000000.0
2009-03-23 01:55:00,2.29701,2.30053,2.29671,2.29976,28000000.0
2009-03-23 02:00:00,2.29636,2.29886,2.29383,2.29383,27000000.0
2009-03-23 02:05:00,2.29666,2.29814,2.29389,2.29783,43000000.0
2009-03-23 02:10:00,2.29527,2.29764,2.29411,2.29471,45000000.0
2009-03-23 02:15:00,2.29741,2.29752,2.29437,2.29464,43000000.0
2009-03-23 02:20:00,2.29454,2.29746,2.29378,2.29452,48000000.0
2009-03-23 02:25:00,2.29472,2.29914,2.29467,2.29875,79000000.0
2009-03-23 02:30:00,2.2993,2.29941,2.29575,2.29719,60000000.0
2009-03-23 02:35:00,2.298,2.30133,2.29725,2.30103,45000000.0
2009-03-23 02:40:00,2.29766,2.30166,2.29671,2.30166,41000000.0
2009-03-23 02:45:00,2.30171,2.30171,2.29732,2.30099,36000000.0
2009-03-23 02:50:00,2.30046,2.30166,2.29749,2.30044,46000000.0
2009-03-23 02:55:00,2.29877,2.30095,2.29578,2.29916,65000000.0
2009-03-23 03:00:00,2.3001,2.30024,2.29657,2.29998,97000000.0
2009-03-23 03:05:00,2.29673,2.30014,2.29661,2.29999,34000000.0
2009-03-23 03:10:00,2.297,2.3015,2.29685,2.3015,56000000.0
2009-03-23 03:15:00,2.30152,2.30214,2.29802,2.30068,46000000.0
2009-03-23 03:20:00,2.29901,2.30335,2.29859,2.30293,45000000.0
2009-03-23 03:25:00,2.29992,2.30628,2.29979,2.30306,45000000.0
2009-03-23 03:30:00,2.30676,2.30676,2.2902,2.30533,43000000.0
2009-03-23 03:35:00,2.30271,2.30581,2.30224,2.30569,50000000.0
2009-03-23 03:40:00,2.30485,2.30525,2.30149,2.30427,40000000.0
2009-03-23 03:45:00,2.30676,2.30676,2.30148,2.3042,32000000.0
2009-03-23 03:50:00,2.30166,2.30375,2.30051,2.30375,40000000.0
2009-03-23 03:55:00,2.3009,2.30281,2.29952,2.30023,48000000.0
2009-03-23 04:00:00,2.30535,2.30535,2.29987,2.30339,45000000.0
2009-03-23 04:05:00,2.30082,2.3044,2.30072,2.30335,50000000.0
2009-03-23 04:10:00,2.30088,2.30441,2.30088,2.30392,43000000.0
2009-03-23 04:15:00,2.30321,2.30502,2.30078,2.30413,40000000.0
2009-03-23 04:20:00,2.30068,2.3051,2.30052,2.30088,37000000.0
2009-03-23 04:25:00,2.30361,2.30639,2.30115,2.30524,43000000.0
2009-03-23 04:30:00,2.30492,2.30711,2.3027,2.30636,43000000.0
2009-03-23 04:35:00,2.30722,2.30746,2.30316,2.30532,40000000.0
2009-03-23 04:40:00,2.30366,2.30646,2.30165,2.30646,42000000.0
2009-03-23 04:45:00,2.30799,2.30799,2.3025,2.30364,44000000.0
2009-03-23 04:50:00,2.30385,2.30655,2.30272,2.30518,43000000.0
2009-03-23 04:55:00,2.30459,2.30571,2.30171,2.30175,44000000.0
2009-03-23 05:00:00,2.30671,2.30671,2.30132,2.30429,44000000.0
2009-03-23 05:05:00,2.30138,2.30443,2.30132,2.3044,40000000.0
2009-03-23 05:10:00,2.30207,2.30538,2.30016,2.30417,47000000.0
2009-03-23 05:15:00,2.30609,2.30609,2.30047,2.3029,44000000.0
2009-03-23 05:20:00,2.30094,2.30383,2.30005,2.30383,53000000.0
2009-03-23 05:25:00,2.30119,2.30412,2.3006,2.30412,42000000.0
2009-03-23 05:30:00,2.30614,2.30614,2.30181,2.30537,42000000.0
2009-03-23 05:35:00,2.30293,2.30587,2.30241,2.3038,42000000.0
2009-03-23 05:40:00,2.306,2.30736,2.30374,2.30654,40000000.0
2009-03-23 05:45:00,2.30745,2.30761,2.30409,2.30761,36000000.0
2009-03-23 05:50:00,2.30468,2.3092,2.30466,2.30466,40000000.0
2009-03-23 05:55:00,2.30776,2.30776,2.30299,2.3062,44000000.0
2009-03-23 06:00:00,2.30723,2.30723,2.30247,2.30631,40000000.0
2009-03-23 06:05:00,2.30381,2.30609,2.30264,2.30343,39000000.0
2009-03-23 06:10:00,2.3027,2.30719,2.30239,2.30719,43000000.0
2009-03-23 06:15:00,2.30874,2.30874,2.30247,2.30602,45000000.0
2009-03-23 06:20:00,2.30553,2.30627,2.30266,2.30627,42000000.0
2009-03-23 06:25:00,2.30676,2.30684,2.30321,2.30675,46000000.0
2009-03-23 06:30:00,2.30883,2.30896,2.30297,2.30297,52000000.0
2009-03-23 06:35:00,2.30234,2.30613,2.30123,2.30421,47000000.0
2009-03-23 06:40:00,2.30476,2.30477,2.30125,2.30308,49000000.0
2009-03-23 06:45:00,2.30501,2.30501,2.30099,2.30409,46000000.0
2009-03-23 06:50:00,2.30233,2.30558,2.30194,2.30194,42000000.0
2009-03-23 06:55:00,2.30526,2.30526,2.30125,2.30177,47000000.0
2009-03-23 07:00:00,2.30671,2.30671,2.3016,2.30569,42000000.0
2009-03-23 07:05:00,2.30498,2.30586,2.30208,2.30212,46000000.0
2009-03-23 07:10:00,2.30289,2.30603,2.30225,2.30603,43000000.0
2009-03-23 07:15:00,2.30773,2.30773,2.30252,2.30598,40000000.0
2009-03-23 07:20:00,2.3049,2.30578,2.30179,2.30519,40000000.0
2009-03-23 07:25:00,2.30192,2.30618,2.30192,2.30284,35000000.0
2009-03-23 07:30:00,2.30378,2.30597,2.30234,2.30597,45000000.0
2009-03-23 07:35:00,2.30509,2.30611,2.30199,2.30602,35000000.0
2009-03-23 07:40:00,2.30335,2.30698,2.3028,2.30551,44000000.0
2009-03-23 07:45:00,2.30486,2.30555,2.30172,2.30172,39000000.0
2009-03-23 07:50:00,2.30201,2.30201,2.29742,2.30049,38000000.0
2009-03-23 07:55:00,2.2974,2.30115,2.29737,2.30101,40000000.0
2009-03-23 08:00:00,2.30021,2.30089,2.29708,2.30067,41000000.0
2009-03-23 08:05:00,2.3,2.3018,2.29721,2.3018,29000000.0
2009-03-23 08:10:00,2.30069,2.30229,2.29778,2.30074,46000000.0
2009-03-23 08:15:00,2.30099,2.30118,2.2958,2.2958,47000000.0
2009-03-23 08:20:00,2.29579,2.3001,2.2908,2.29328,46000000.0
2009-03-23 08:25:00,2.29424,2.29622,2.28647,2.29126,44000000.0
2009-03-23 08:30:00,2.29057,2.29274,2.28725,2.29065,45000000.0
2009-03-23 08:35:00,2.29297,2.29452,2.28972,2.29302,50000000.0
2009-03-23 08:40:00,2.29166,2.29452,2.29062,2.29401,47000000.0
2009-03-23 08:45:00,2.29385,2.29483,2.28989,2.29001,47000000.0
2009-03-23 08:50:00,2.29347,2.2935,2.28855,2.29262,46000000.0
2009-03-23 08:55:00,2.28922,2.29803,2.28922,2.29566,47000000.0
2009-03-23 09:00:00,2.29483,2.29561,2.2907,2.2907,41000000.0
2009-03-23 09:05:00,2.2901,2.29463,2.2899,2.2941,45000000.0
2009-03-23 09:10:00,2.29125,2.29748,2.29125,2.29487,43000000.0
2009-03-23 09:15:00,2.29747,2.30135,2.29535,2.29618,45000000.0
2009-03-23 09:20:00,2.29744,2.29964,2.29474,2.2964,42000000.0
2009-03-23 09:25:00,2.29437,2.29729,2.2914,2.29729,44000000.0
2009-03-23 09:30:00,2.29705,2.29891,2.29329,2.29521,47000000.0
2009-03-23 09:35:00,2.29359,2.29597,2.28552,2.28552,44000000.0
2009-03-23 09:40:00,2.28486,2.28978,2.28459,2.28703,42000000.0
2009-03-23 09:45:00,2.29038,2.29125,2.28647,2.28946,43000000.0
2009-03-23 09:50:00,2.28636,2.28867,2.28164,2.28294,42000000.0
2009-03-23 09:55:00,2.28115,2.28241,2.27798,2.27947,42000000.0
2009-03-23 10:00:00,2.28116,2.28299,2.27981,2.2804,43000000.0
2009-03-23 10:05:00,2.28,2.28554,2.28,2.28308,45000000.0
2009-03-23 10:10:00,2.28324,2.28619,2.28216,2.28261,54000000.0
2009-03-23 10:15:00,2.28222,2.28372,2.28162,2.28211,38000000.0
2009-03-23 10:20:00,2.28248,2.28292,2.28108,2.28271,43000000.0
2009-03-23 10:25:00,2.28268,2.28368,2.28201,2.28263,36000000.0
2009-03-23 10:30:00,2.2827,2.28413,2.28222,2.28387,45000000.0
2009-03-23 10:35:00,2.28335,2.28451,2.28184,2.28247,45000000.0
2009-03-23 10:40:00,2.2818,2.28243,2.27984,2.28139,42000000.0
2009-03-23 10:45:00,2.28121,2.28172,2.27785,2.27787,49000000.0
2009-03-23 10:50:00,2.27858,2.27894,2.27624,2.27698,43000000.0
2009-03-23 10:55:00,2.27649,2.27718,2.27534,2.27713,42000000.0
2009-03-23 11:00:00,2.27597,2.27709,2.27379,2.27444,41000000.0
2009-03-23 11:05:00,2.27476,2.27708,2.27341,2.27708,46000000.0
2009-03-23 11:10:00,2.27686,2.27686,2.2721,2.27275,41000000.0
2009-03-23 11:15:00,2.27216,2.27459,2.27212,2.27325,45000000.0
2009-03-23 11:20:00,2.27319,2.27412,2.27245,2.27352,37000000.0
2009-03-23 11:25:00,2.27335,2.2768,2.27335,2.2768,45000000.0
2009-03-23 11:30:00,2.27618,2.27754,2.27564,2.27754,38000000.0
2009-03-23 11:35:00,2.27753,2.28026,2.27701,2.27974,51000000.0
2009-03-23 11:40:00,2.28005,2.28062,2.27917,2.27939,45000000.0
2009-03-23 11:45:00,2.2803,2.28065,2.27807,2.27888,48000000.0
2009-03-23 11:50:00,2.27913,2.27973,2.27803,2.27873,48000000.0
2009-03-23 11:55:00,2.27917,2.28006,2.27892,2.27899,35000000.0
2009-03-23 12:00:00,2.27839,2.28009,2.2782,2.28009,40000000.0
2009-03-23 12:05:00,2.27961,2.28086,2.27913,2.28086,48000000.0
2009-03-23 12:10:00,2.28136,2.28232,2.28051,2.28161,40000000.0
2009-03-23 12:15:00,2.28207,2.28217,2.28094,2.28167,46000000.0
2009-03-23 12:20:00,2.28142,2.28271,2.28103,2.2822,47000000.0
2009-03-23 12:25:00,2.28236,2.28386,2.28091,2.2822,46000000.0
2009-03-23 12:30:00,2.28203,2.28332,2.28071,2.28149,49000000.0
2009-03-23 12:35:00,2.28138,2.28164,2.27986,2.28069,38000000.0
2009-03-23 12:40:00,2.28137,2.28137,2.27913,2.27938,42000000.0
2009-03-23 12:45:00,2.2792,2.28141,2.2792,2.28141,47000000.0
2009-03-23 12:50:00,2.28112,2.28118,2.27943,2.2806,46000000.0
2009-03-23 12:55:00,2.27989,2.28086,2.27862,2.28086,44000000.0
2009-03-23 13:00:00,2.28046,2.28252,2.28031,2.28136,42000000.0
2009-03-23 13:05:00,2.28095,2.28216,2.28095,2.28149,42000000.0
2009-03-23 13:10:00,2.28207,2.28284,2.28165,2.28269,50000000.0
2009-03-23 13:15:00,2.28216,2.284,2.28216,2.28322,45000000.0
2009-03-23 13:20:00,2.28199,2.28256,2.28087,2.28145,45000000.0
2009-03-23 13:25:00,2.2814,2.2822,2.28067,2.28094,46000000.0
2009-03-23 13:30:00,2.28105,2.28166,2.28042,2.28045,38000000.0
2009-03-23 13:35:00,2.28074,2.28191,2.27852,2.27938,43000000.0
2009-03-23 13:40:00,2.27887,2.27909,2.27703,2.27703,44000000.0
2009-03-23 13:45:00,2.27693,2.27825,2.27615,2.27615,51000000.0
2009-03-23 13:50:00,2.27594,2.27635,2.27442,2.27547,47000000.0
2009-03-23 13:55:00,2.27572,2.27601,2.27305,2.27322,42000000.0
2009-03-23 14:00:00,2.27325,2.27465,2.27118,2.27193,46000000.0
2009-03-23 14:05:00,2.27103,2.27357,2.27085,2.27134,45000000.0
2009-03-23 14:10:00,2.27237,2.27289,2.27044,2.27152,46000000.0
2009-03-23 14:15:00,2.27129,2.27186,2.26763,2.26763,45000000.0
2009-03-23 14:20:00,2.26769,2.26777,2.26578,2.26655,42000000.0
2009-03-23 14:25:00,2.26684,2.26787,2.26481,2.2652,43000000.0
2009-03-23 14:30:00,2.26613,2.26668,2.26398,2.26408,43000000.0
2009-03-23 14:35:00,2.26509,2.2671,2.26476,2.2671,42000000.0
2009-03-23 14:40:00,2.26686,2.26694,2.26572,2.26617,47000000.0
2009-03-23 14:45:00,2.26641,2.26803,2.26641,2.26776,47000000.0
2009-03-23 14:50:00,2.26757,2.26872,2.26673,2.26747,46000000.0
2009-03-23 14:55:00,2.26786,2.26926,2.26689,2.26702,43000000.0
2009-03-23 15:00:00,2.26689,2.26829,2.26668,2.26785,42000000.0
2009-03-23 15:05:00,2.26668,2.26776,2.26428,2.2647,44000000.0
2009-03-23 15:10:00,2.26362,2.26622,2.26362,2.26612,47000000.0
2009-03-23 15:15:00,2.26499,2.26674,2.26495,2.26516,46000000.0
2009-03-23 15:20:00,2.26518,2.26554,2.26227,2.26484,45000000.0
2009-03-23 15:25:00,2.26513,2.26513,2.2617,2.26222,46000000.0
2009-03-23 15:30:00,2.26109,2.26719,2.26099,2.267,51000000.0
2009-03-23 15:35:00,2.26579,2.28015,2.26579,2.27168,42000000.0
2009-03-23 15:40:00,2.27228,2.27834,2.27228,2.27533,47000000.0
2009-03-23 15:45:00,2.27447,2.27738,2.26658,2.26658,40000000.0
2009-03-23 15:50:00,2.26695,2.26964,2.26372,2.2642,38000000.0
2009-03-23 15:55:00,2.26368,2.26664,2.26338,2.26483,40000000.0
2009-03-23 16:00:00,2.26481,2.26491,2.2601,2.26071,46000000.0
2009-03-23 16:05:00,2.26059,2.26078,2.25765,2.26078,46000000.0
2009-03-23 16:10:00,2.26029,2.26123,2.25467,2.25467,43000000.0
2009-03-23 16:15:00,2.25461,2.25658,2.25216,2.25216,50000000.0
2009-03-23 16:20:00,2.25235,2.25431,2.2481,2.24935,45000000.0
2009-03-23 16:25:00,2.24928,2.2522,2.24866,2.25156,42000000.0
2009-03-23 16:30:00,2.25105,2.25494,2.25084,2.25362,45000000.0
2009-03-23 16:35:00,2.2539,2.25652,2.25282,2.25652,47000000.0
2009-03-23 16:40:00,2.25662,2.25708,2.25554,2.25648,41000000.0
2009-03-23 16:45:00,2.25563,2.2567,2.25494,2.25504,46000000.0
2009-03-23 16:50:00,2.25454,2.25545,2.25092,2.25169,43000000.0
2009-03-23 16:55:00,2.25206,2.25347,2.24927,2.24949,43000000.0
2009-03-23 17:00:00,2.24874,2.2538,2.2482,2.25366,41000000.0
2009-03-23 17:05:00,2.25408,2.25517,2.25185,2.25297,39000000.0
2009-03-23 17:10:00,2.25319,2.25466,2.2525,2.25308,40000000.0
2009-03-23 17:15:00,2.25251,2.25615,2.25249,2.25615,41000000.0
2009-03-23 17:20:00,2.25538,2.25741,2.25483,2.25735,50000000.0
2009-03-23 17:25:00,2.25724,2.25834,2.25572,2.25834,51000000.0
2009-03-23 17:30:00,2.25804,2.26191,2.25804,2.26191,45000000.0
2009-03-23 17:35:00,2.26136,2.26166,2.25943,2.25978,39000000.0
2009-03-23 17:40:00,2.25924,2.25983,2.25758,2.25933,47000000.0
2009-03-23 17:45:00,2.2585,2.25954,2.25755,2.25934,41000000.0
2009-03-23 17:50:00,2.25849,2.26067,2.25683,2.25683,48000000.0
2009-03-23 17:55:00,2.25666,2.25889,2.25503,2.25587,48000000.0
2009-03-23 18:00:00,2.25591,2.25798,2.25585,2.25786,39000000.0
2009-03-23 18:05:00,2.25718,2.25807,2.25506,2.25718,40000000.0
2009-03-23 18:10:00,2.25662,2.25735,2.25528,2.25631,50000000.0
2009-03-23 18:15:00,2.25648,2.26074,2.25648,2.25967,46000000.0
2009-03-23 18:20:00,2.26026,2.26026,2.25686,2.25729,40000000.0
2009-03-23 18:25:00,2.25771,2.25964,2.25669,2.25875,41000000.0
2009-03-23 18:30:00,2.25898,2.2602,2.25882,2.2598,41000000.0
2009-03-23 18:35:00,2.25998,2.25998,2.25723,2.25848,37000000.0
2009-03-23 18:40:00,2.25856,2.26169,2.25856,2.25949,44000000.0
2009-03-23 18:45:00,2.2591,2.26188,2.2591,2.26188,40000000.0
2009-03-23 18:50:00,2.26171,2.26473,2.26157,2.26422,44000000.0
2009-03-23 18:55:00,2.2642,2.26692,2.2642,2.26511,42000000.0
2009-03-23 19:00:00,2.26585,2.26608,2.2647,2.26552,40000000.0
2009-03-23 19:05:00,2.26573,2.2677,2.26467,2.26467,46000000.0
2009-03-23 19:10:00,2.26848,2.26856,2.26176,2.26348,44000000.0
2009-03-23 19:15:00,2.26568,2.26589,2.25946,2.25965,39000000.0
2009-03-23 19:20:00,2.26243,2.2672,2.2603,2.26678,36000000.0
2009-03-23 19:25:00,2.26678,2.27073,2.26396,2.26919,45000000.0
2009-03-23 19:30:00,2.26914,2.27103,2.26542,2.26775,41000000.0
2009-03-23 19:35:00,2.26965,2.26965,2.26265,2.26603,41000000.0
2009-03-23 19:40:00,2.26816,2.27044,2.26597,2.27026,41000000.0
2009-03-23 19:45:00,2.27008,2.27254,2.26709,2.27254,79000000.0
2009-03-23 19:50:00,2.27263,2.27296,2.26533,2.2703,102000000.0
2009-03-23 19:55:00,2.26724,2.27028,2.26554,2.26765,72000000.0
2009-03-23 20:00:00,2.26489,2.26822,2.26389,2.26746,78000000.0
2009-03-23 20:05:00,2.26724,2.2675,2.26258,2.26597,78000000.0
2009-03-23 20:10:00,2.26625,2.26808,2.26241,2.26802,68000000.0
2009-03-23 20:15:00,2.26726,2.26884,2.26433,2.26761,78000000.0
2009-03-23 20:20:00,2.26508,2.26937,2.26508,2.26517,120000000.0
2009-03-23 20:25:00,2.2653,2.26994,2.26451,2.26663,110000000.0
2009-03-23 20:30:00,2.26957,2.26957,2.26511,2.26772,70000000.0
2009-03-23 20:35:00,2.26457,2.26876,2.2645,2.26492,92000000.0
2009-03-23 20:40:00,2.26817,2.26857,2.26407,2.26847,67000000.0
2009-03-23 20:45:00,2.26886,2.26944,2.26493,2.26518,81000000.0
2009-03-23 20:50:00,2.26843,2.26877,2.26034,2.26034,65000000.0
2009-03-23 20:55:00,2.26397,2.26426,2.25961,2.26232,63000000.0
2009-03-23 21:00:00,2.26147,2.26252,2.25724,2.26044,65000000.0
2009-03-23 21:05:00,2.257,2.26098,2.25605,2.25708,47000000.0
2009-03-23 21:10:00,2.25745,2.26066,2.25614,2.25614,47000000.0
2009-03-23 21:15:00,2.26009,2.26058,2.2561,2.2593,46000000.0
2009-03-23 21:20:00,2.25682,2.25969,2.25579,2.25969,43000000.0
2009-03-23 21:25:00,2.25916,2.26196,2.25608,2.26141,46000000.0
2009-03-23 21:30:00,2.25905,2.26026,2.25584,2.25584,43000000.0
2009-03-23 21:35:00,2.25884,2.2606,2.25537,2.2595,39000000.0
2009-03-23 21:40:00,2.25734,2.26051,2.25639,2.25812,44000000.0
2009-03-23 21:45:00,2.26095,2.26186,2.25739,2.26088,40000000.0
2009-03-23 21:50:00,2.2576,2.26113,2.2566,2.25937,42000000.0
2009-03-23 21:55:00,2.2598,2.26137,2.25631,2.26137,45000000.0
2009-03-23 22:00:00,2.26024,2.26229,2.25768,2.26116,93000000.0
2009-03-23 22:05:00,2.26139,2.27147,2.25772,2.26525,88000000.0
2009-03-23 22:10:00,2.26479,2.26526,2.261,2.26158,50000000.0
2009-03-23 22:15:00,2.2638,2.26445,2.25952,2.26058,80000000.0
2009-03-23 22:20:00,2.26089,2.26334,2.26002,2.26039,57000000.0
2009-03-23 22:25:00,2.2605,2.26465,2.26023,2.26465,76000000.0
2009-03-23 22:30:00,2.26359,2.26522,2.26112,2.26241,92000000.0
2009-03-23 22:35:00,2.26518,2.26587,2.26163,2.26587,41000000.0
2009-03-23 22:40:00,2.26499,2.26545,2.26135,2.26516,38000000.0
2009-03-23 22:45:00,2.26382,2.26496,2.26088,2.26465,36000000.0
2009-03-23 22:50:00,2.26121,2.26514,2.26095,2.26514,57000000.0
2009-03-23 22:55:00,2.26191,2.26536,2.2604,2.26468,42000000.0
2009-03-23 23:00:00,2.26451,2.26457,2.26013,2.26134,43000000.0
2009-03-23 23:05:00,2.26158,2.2646,2.2597,2.25993,40000000.0
2009-03-23 23:10:00,2.26063,2.2647,2.26063,2.26438,46000000.0
2009-03-23 23:15:00,2.26379,2.26467,2.26038,2.26142,42000000.0
2009-03-23 23:20:00,2.26064,2.26361,2.25935,2.26361,50000000.0
2009-03-23 23:25:00,2.26163,2.26416,2.25997,2.26327,34000000.0
2009-03-23 23:30:00,2.26265,2.26387,2.25983,2.26373,48000000.0
2009-03-23 23:35:00,2.26376,2.26385,2.25882,2.26229,42000000.0
2009-03-23 23:40:00,2.25832,2.26067,2.25552,2.25877,35000000.0
2009-03-23 23:45:00,2.25941,2.2607,2.25643,2.26026,37000000.0
2009-03-23 23:50:00,2.25766,2.26073,2.25746,2.26073,26000000.0
2009-03-23 23:55:00,2.25734,2.26083,2.25572,2.25879,35000000.0
2009-03-24 00:00:00,2.25792,2.25852,2.25453,2.25536,35000000.0
2009-03-24 00:05:00,2.25713,2.25827,2.2542,2.25761,40000000.0
2009-03-24 00:10:00,2.25538,2.25854,2.25412,2.25777,20000000.0
2009-03-24 00:15:00,2.25781,2.25802,2.25456,2.25802,44000000.0
2009-03-24 00:20:00,2.25459,2.25864,2.25459,2.25846,43000000.0
2009-03-24 00:25:00,2.25559,2.25803,2.25408,2.25763,45000000.0
2009-03-24 00:30:00,2.25833,2.25845,2.25353,2.25748,39000000.0
2009-03-24 00:35:00,2.25425,2.25797,2.2535,2.25375,35000000.0
2009-03-24 00:40:00,2.25458,2.25791,2.25422,2.25741,41000000.0
2009-03-24 00:45:00,2.25806,2.25806,2.25383,2.25758,51000000.0
2009-03-24 00:50:00,2.2543,2.25786,2.25384,2.25706,42000000.0
2009-03-24 00:55:00,2.25759,2.25765,2.25411,2.25765,23000000.0
2009-03-24 01:00:00,2.25792,2.25792,2.25415,2.25774,36000000.0
2009-03-24 01:05:00,2.25468,2.26009,2.25468,2.25899,46000000.0
2009-03-24 01:10:00,2.25936,2.26003,2.25628,2.25917,34000000.0
2009-03-24 01:15:00,2.25961,2.25961,2.25595,2.25941,47000000.0
2009-03-24 01:20:00,2.25625,2.25961,2.25625,2.25925,22000000.0
2009-03-24 01:25:00,2.25671,2.26037,2.25532,2.25532,45000000.0
2009-03-24 01:30:00,2.25974,2.25974,2.25475,2.25807,50000000.0
2009-03-24 01:35:00,2.25527,2.25851,2.25397,2.25752,45000000.0
2009-03-24 01:40:00,2.25693,2.25773,2.25347,2.25764,42000000.0
2009-03-24 01:45:00,2.25415,2.26227,2.2537,2.26227,42000000.0
2009-03-24 01:50:00,2.25837,2.26238,2.25522,2.25626,44000000.0
2009-03-24 01:55:00,2.25703,2.26088,2.25686,2.26082,26000000.0
2009-03-24 02:00:00,2.25706,2.26072,2.25682,2.26051,38000000.0
2009-03-24 02:05:00,2.25846,2.26194,2.25806,2.2589,43000000.0
2009-03-24 02:10:00,2.2586,2.26278,2.2586,2.26265,35000000.0
2009-03-24 02:15:00,2.26358,2.26527,2.26033,2.26527,43000000.0
2009-03-24 02:20:00,2.26141,2.26504,2.26078,2.26447,48000000.0
2009-03-24 02:25:00,2.26072,2.26477,2.26057,2.26477,79000000.0
2009-03-24 02:30:00,2.26541,2.26716,2.26241,2.26327,60000000.0
2009-03-24 02:35:00,2.26381,2.26794,2.2629,2.26794,45000000.0
2009-03-24 02:40:00,2.26757,2.2688,2.26168,2.26222,41000000.0
2009-03-24 02:45:00,2.26511,2.26555,2.26184,2.26242,39000000.0
2009-03-24 02:50:00,2.26277,2.26631,2.26256,2.26592,46000000.0
2009-03-24 02:55:00,2.26258,2.26593,2.26147,2.26492,65000000.0
2009-03-24 03:00:00,2.26568,2.26568,2.26108,2.26108,97000000.0
2009-03-24 03:05:00,2.26177,2.2643,2.25977,2.2634,42000000.0
2009-03-24 03:10:00,2.26121,2.26565,2.26033,2.26265,56000000.0
2009-03-24 03:15:00,2.26554,2.26557,2.26206,2.26236,46000000.0
2009-03-24 03:20:00,2.26294,2.26556,2.26141,2.26486,45000000.0
2009-03-24 03:25:00,2.26122,2.26532,2.26084,2.26084,39000000.0
2009-03-24 03:30:00,2.26388,2.2648,2.26075,2.26134,43000000.0
2009-03-24 03:35:00,2.26488,2.26488,2.26003,2.26346,50000000.0
2009-03-24 03:40:00,2.25973,2.26413,2.25957,2.26382,40000000.0
2009-03-24 03:45:00,2.26475,2.26475,2.2607,2.26463,42000000.0
2009-03-24 03:50:00,2.26126,2.26508,2.26105,2.26105,40000000.0
2009-03-24 03:55:00,2.26052,2.26533,2.26037,2.26229,48000000.0
2009-03-24 04:00:00,2.26577,2.26639,2.26239,2.26639,41000000.0
2009-03-24 04:05:00,2.26396,2.26646,2.26278,2.26541,50000000.0
2009-03-24 04:10:00,2.26243,2.26592,2.26243,2.2634,43000000.0
2009-03-24 04:15:00,2.26674,2.26674,2.26341,2.2641,40000000.0
2009-03-24 04:20:00,2.26338,2.26671,2.26278,2.26641,37000000.0
2009-03-24 04:25:00,2.2632,2.26655,2.26281,2.26543,43000000.0
2009-03-24 04:30:00,2.26593,2.26593,2.26026,2.2642,40000000.0
2009-03-24 04:35:00,2.26155,2.26483,2.26096,2.26357,35000000.0
2009-03-24 04:40:00,2.26168,2.26485,2.26095,2.26118,41000000.0
2009-03-24 04:45:00,2.26477,2.26477,2.26072,2.26076,37000000.0
2009-03-24 04:50:00,2.26354,2.26475,2.26068,2.26159,36000000.0
2009-03-24 04:55:00,2.26397,2.26556,2.26193,2.26501,44000000.0
2009-03-24 05:00:00,2.26525,2.26525,2.26075,2.26403,48000000.0
2009-03-24 05:05:00,2.26101,2.26576,2.26054,2.26576,38000000.0
2009-03-24 05:10:00,2.26515,2.26572,2.2619,2.26335,49000000.0
2009-03-24 05:15:00,2.26646,2.2671,2.2629,2.26639,48000000.0
2009-03-24 05:20:00,2.26326,2.26646,2.26242,2.26615,47000000.0
2009-03-24 05:25:00,2.263,2.26641,2.26274,2.26582,42000000.0
2009-03-24 05:30:00,2.26592,2.2665,2.26274,2.26614,35000000.0
2009-03-24 05:35:00,2.26277,2.26636,2.2626,2.26583,42000000.0
2009-03-24 05:40:00,2.26237,2.26603,2.26208,2.26535,40000000.0
2009-03-24 05:45:00,2.26515,2.26534,2.26105,2.2618,33000000.0
2009-03-24 05:50:00,2.26143,2.2663,2.26118,2.26339,40000000.0
2009-03-24 05:55:00,2.26679,2.26685,2.26269,2.26477,44000000.0
2009-03-24 06:00:00,2.26347,2.26608,2.26164,2.26529,40000000.0
2009-03-24 06:05:00,2.26209,2.2674,2.26204,2.26396,39000000.0
2009-03-24 06:10:00,2.26375,2.26709,2.26355,2.26616,43000000.0
2009-03-24 06:15:00,2.26619,2.26619,2.26167,2.26596,44000000.0
2009-03-24 06:20:00,2.26676,2.26676,2.26264,2.26611,47000000.0
2009-03-24 06:25:00,2.26551,2.26621,2.26221,2.26294,46000000.0
2009-03-24 06:30:00,2.26627,2.26637,2.26212,2.26581,52000000.0
2009-03-24 06:35:00,2.26177,2.26616,2.26177,2.26616,47000000.0
2009-03-24 06:40:00,2.2626,2.26648,2.26259,2.26603,49000000.0
2009-03-24 06:45:00,2.26665,2.26665,2.26089,2.26101,46000000.0
2009-03-24 06:50:00,2.26069,2.26467,2.2599,2.26391,42000000.0
2009-03-24 06:55:00,2.26087,2.26357,2.25967,2.26268,47000000.0
2009-03-24 07:00:00,2.26326,2.26362,2.25897,2.26322,39000000.0
2009-03-24 07:05:00,2.26104,2.26398,2.26025,2.2639,29000000.0
2009-03-24 07:10:00,2.2608,2.2679,2.2608,2.26691,43000000.0
2009-03-24 07:15:00,2.26515,2.26804,2.26039,2.26268,40000000.0
2009-03-24 07:20:00,2.26319,2.26643,2.2595,2.26342,40000000.0
2009-03-24 07:25:00,2.26602,2.26727,2.26009,2.26329,44000000.0
2009-03-24 07:30:00,2.26711,2.26722,2.25872,2.26287,45000000.0
2009-03-24 07:35:00,2.25989,2.26539,2.25958,2.26233,41000000.0
2009-03-24 07:40:00,2.26473,2.26738,2.26152,2.26544,44000000.0
2009-03-24 07:45:00,2.26489,2.26659,2.26018,2.26597,39000000.0
2009-03-24 07:50:00,2.2659,2.26824,2.2629,2.26416,40000000.0
2009-03-24 07:55:00,2.26345,2.26788,2.26345,2.26668,40000000.0
2009-03-24 08:00:00,2.26538,2.26695,2.26239,2.26612,41000000.0
2009-03-24 08:05:00,2.26343,2.26716,2.26124,2.26418,43000000.0
2009-03-24 08:10:00,2.26081,2.26478,2.26073,2.26454,46000000.0
2009-03-24 08:15:00,2.2633,2.26528,2.26109,2.26431,47000000.0
2009-03-24 08:20:00,2.26342,2.26401,2.26024,2.26347,46000000.0
2009-03-24 08:25:00,2.25971,2.26349,2.25645,2.26099,44000000.0
2009-03-24 08:30:00,2.25917,2.26325,2.25736,2.25922,45000000.0
2009-03-24 08:35:00,2.25948,2.26216,2.25624,2.25624,50000000.0
2009-03-24 08:40:00,2.26063,2.26065,2.25488,2.25649,47000000.0
2009-03-24 08:45:00,2.2579,2.26126,2.25468,2.25912,47000000.0
2009-03-24 08:50:00,2.25948,2.26021,2.25596,2.25833,46000000.0
2009-03-24 08:55:00,2.25419,2.2595,2.25408,2.25545,47000000.0
2009-03-24 09:00:00,2.25905,2.2607,2.25372,2.25995,41000000.0
2009-03-24 09:05:00,2.25934,2.25934,2.25354,2.25423,45000000.0
2009-03-24 09:10:00,2.25452,2.25919,2.25452,2.257,43000000.0
2009-03-24 09:15:00,2.25968,2.26084,2.25467,2.25966,45000000.0
2009-03-24 09:20:00,2.25989,2.25989,2.25234,2.25561,42000000.0
2009-03-24 09:25:00,2.2518,2.2555,2.25051,2.25321,44000000.0
2009-03-24 09:30:00,2.2524,2.25453,2.2499,2.2499,47000000.0
2009-03-24 09:35:00,2.25284,2.25563,2.2512,2.25275,44000000.0
2009-03-24 09:40:00,2.25275,2.25323,2.24897,2.24911,42000000.0
2009-03-24 09:45:00,2.24902,2.24991,2.24329,2.24889,43000000.0
2009-03-24 09:50:00,2.24852,2.24874,2.24567,2.24621,42000000.0
2009-03-24 09:55:00,2.24506,2.24563,2.2402,2.24171,42000000.0
2009-03-24 10:00:00,2.24202,2.24665,2.24097,2.24665,43000000.0
2009-03-24 10:05:00,2.24636,2.24747,2.2429,2.24358,45000000.0
2009-03-24 10:10:00,2.24275,2.24353,2.24063,2.24145,54000000.0
2009-03-24 10:15:00,2.2418,2.24379,2.24135,2.24206,38000000.0
2009-03-24 10:20:00,2.24249,2.24328,2.23949,2.2395,43000000.0
2009-03-24 10:25:00,2.24002,2.24193,2.23989,2.2417,36000000.0
2009-03-24 10:30:00,2.24123,2.24202,2.23781,2.23912,45000000.0
2009-03-24 10:35:00,2.23883,2.24071,2.23883,2.23963,45000000.0
2009-03-24 10:40:00,2.24008,2.24105,2.23827,2.24042,42000000.0
2009-03-24 10:45:00,2.24077,2.24257,2.2406,2.2416,49000000.0
2009-03-24 10:50:00,2.24202,2.24411,2.24175,2.24249,43000000.0
2009-03-24 10:55:00,2.24255,2.24399,2.24244,2.24285,42000000.0
2009-03-24 11:00:00,2.24245,2.24408,2.24053,2.24053,41000000.0
2009-03-24 11:05:00,2.24252,2.24485,2.24182,2.24427,46000000.0
2009-03-24 11:10:00,2.2448,2.24726,2.24469,2.24613,41000000.0
2009-03-24 11:15:00,2.24539,2.24931,2.24472,2.24891,45000000.0
2009-03-24 11:20:00,2.24845,2.24889,2.24703,2.24764,37000000.0
2009-03-24 11:25:00,2.24793,2.2486,2.24623,2.2486,45000000.0
2009-03-24 11:30:00,2.24864,2.25119,2.24864,2.25098,38000000.0
2009-03-24 11:35:00,2.25035,2.25154,2.24906,2.24906,51000000.0
2009-03-24 11:40:00,2.2494,2.25089,2.24797,2.24797,45000000.0
2009-03-24 11:45:00,2.24788,2.24938,2.24706,2.24855,48000000.0
2009-03-24 11:50:00,2.24826,2.24912,2.2471,2.24772,48000000.0
2009-03-24 11:55:00,2.24673,2.2495,2.24581,2.2495,35000000.0
2009-03-24 12:00:00,2.24963,2.24971,2.24705,2.24864,40000000.0
2009-03-24 12:05:00,2.24883,2.24896,2.24611,2.24772,48000000.0
2009-03-24 12:10:00,2.24713,2.24744,2.24343,2.2456,40000000.0
2009-03-24 12:15:00,2.24456,2.24653,2.24421,2.24511,46000000.0
2009-03-24 12:20:00,2.24429,2.24542,2.24386,2.2454,47000000.0
2009-03-24 12:25:00,2.24522,2.2471,2.2447,2.24597,46000000.0
2009-03-24 12:30:00,2.24567,2.24583,2.24353,2.24409,49000000.0
2009-03-24 12:35:00,2.24351,2.24638,2.24163,2.24634,41000000.0
2009-03-24 12:40:00,2.2468,2.2468,2.24344,2.24354,42000000.0
2009-03-24 12:45:00,2.24273,2.24574,2.24273,2.24488,47000000.0
2009-03-24 12:50:00,2.24417,2.24567,2.2434,2.24512,46000000.0
2009-03-24 12:55:00,2.24541,2.24545,2.24326,2.24366,44000000.0
2009-03-24 13:00:00,2.24307,2.24442,2.24191,2.24328,42000000.0
2009-03-24 13:05:00,2.24255,2.24361,2.24234,2.24337,42000000.0
2009-03-24 13:10:00,2.24324,2.24391,2.24252,2.24294,50000000.0
2009-03-24 13:15:00,2.24383,2.2444,2.24283,2.2442,45000000.0
2009-03-24 13:20:00,2.24342,2.24462,2.24208,2.24257,45000000.0
2009-03-24 13:25:00,2.24311,2.24311,2.24039,2.24207,46000000.0
2009-03-24 13:30:00,2.24205,2.24337,2.2416,2.2425,38000000.0
2009-03-24 13:35:00,2.24171,2.24239,2.24084,2.24138,43000000.0
2009-03-24 13:40:00,2.24215,2.24258,2.24021,2.24021,44000000.0
2009-03-24 13:45:00,2.24044,2.24296,2.24044,2.24216,51000000.0
2009-03-24 13:50:00,2.2425,2.24257,2.23986,2.2406,47000000.0
2009-03-24 13:55:00,2.24074,2.24185,2.23864,2.23864,42000000.0
2009-03-24 14:00:00,2.2398,2.24318,2.2398,2.24301,46000000.0
2009-03-24 14:05:00,2.2424,2.24407,2.24225,2.24317,45000000.0
2009-03-24 14:10:00,2.24325,2.2434,2.24127,2.24282,46000000.0
2009-03-24 14:15:00,2.24238,2.24468,2.24237,2.24397,45000000.0
2009-03-24 14:20:00,2.24422,2.24457,2.24229,2.24383,42000000.0
2009-03-24 14:25:00,2.24358,2.24399,2.24153,2.2426,43000000.0
2009-03-24 14:30:00,2.24322,2.24336,2.24176,2.24279,43000000.0
2009-03-24 14:35:00,2.24327,2.24479,2.24213,2.24232,42000000.0
2009-03-24 14:40:00,2.24242,2.24294,2.2402,2.24146,47000000.0
2009-03-24 14:45:00,2.24029,2.24154,2.2398,2.24012,47000000.0
2009-03-24 14:50:00,2.24172,2.24316,2.23975,2.24203,46000000.0
2009-03-24 14:55:00,2.2424,2.24256,2.23971,2.24188,43000000.0
2009-03-24 15:00:00,2.24163,2.24353,2.24019,2.24055,42000000.0
2009-03-24 15:05:00,2.24006,2.24253,2.24006,2.24182,44000000.0
2009-03-24 15:10:00,2.24164,2.24174,2.23872,2.23976,47000000.0
2009-03-24 15:15:00,2.23963,2.24176,2.2384,2.24176,46000000.0
2009-03-24 15:20:00,2.24248,2.24365,2.24152,2.24358,45000000.0
2009-03-24 15:25:00,2.24234,2.24315,2.24108,2.24215,46000000.0
2009-03-24 15:30:00,2.24087,2.24228,2.23915,2.23915,51000000.0
2009-03-24 15:35:00,2.23973,2.24278,2.23913,2.24154,42000000.0
2009-03-24 15:40:00,2.24159,2.24542,2.24154,2.24542,47000000.0
2009-03-24 15:45:00,2.24478,2.24678,2.24373,2.24543,40000000.0
2009-03-24 15:50:00,2.24581,2.24583,2.24322,2.24432,38000000.0
2009-03-24 15:55:00,2.24279,2.24364,2.24145,2.24306,40000000.0
2009-03-24 16:00:00,2.24248,2.245,2.24218,2.24435,46000000.0
2009-03-24 16:05:00,2.24438,2.2469,2.24307,2.24683,46000000.0
2009-03-24 16:10:00,2.24621,2.24671,2.24412,2.2453,43000000.0
2009-03-24 16:15:00,2.24535,2.24775,2.24518,2.24775,50000000.0
2009-03-24 16:20:00,2.24726,2.24955,2.24669,2.24847,45000000.0
2009-03-24 16:25:00,2.24843,2.27228,2.24843,2.25205,42000000.0
2009-03-24 16:30:00,2.25216,2.25619,2.25006,2.2548,45000000.0
2009-03-24 16:35:00,2.25397,2.25652,2.25344,2.25379,47000000.0
2009-03-24 16:40:00,2.25465,2.25716,2.25337,2.25487,41000000.0
2009-03-24 16:45:00,2.25471,2.25699,2.25438,2.25672,46000000.0
2009-03-24 16:50:00,2.25612,2.25676,2.25285,2.25367,43000000.0
2009-03-24 16:55:00,2.25357,2.25473,2.25101,2.25123,43000000.0
2009-03-24 17:00:00,2.25039,2.25206,2.25013,2.25078,41000000.0
2009-03-24 17:05:00,2.24946,2.25057,2.24747,2.24851,39000000.0
2009-03-24 17:10:00,2.24854,2.24868,2.24604,2.24654,40000000.0
2009-03-24 17:15:00,2.246,2.2496,2.246,2.24913,41000000.0
2009-03-24 17:20:00,2.24965,2.24965,2.24663,2.24736,50000000.0
2009-03-24 17:25:00,2.2466,2.24788,2.24576,2.24632,51000000.0
2009-03-24 17:30:00,2.24695,2.2475,2.24436,2.24469,45000000.0
2009-03-24 17:35:00,2.24495,2.24525,2.24193,2.24255,39000000.0
2009-03-24 17:40:00,2.24295,2.24645,2.2423,2.24645,47000000.0
2009-03-24 17:45:00,2.24611,2.24715,2.24474,2.24517,41000000.0
2009-03-24 17:50:00,2.24518,2.2454,2.24096,2.24096,48000000.0
2009-03-24 17:55:00,2.24212,2.24217,2.23955,2.24136,48000000.0
2009-03-24 18:00:00,2.24103,2.24369,2.24103,2.24319,39000000.0
2009-03-24 18:05:00,2.24265,2.24517,2.24265,2.24467,40000000.0
2009-03-24 18:10:00,2.24508,2.24541,2.24362,2.24491,50000000.0
2009-03-24 18:15:00,2.24394,2.24503,2.24092,2.2426,46000000.0
2009-03-24 18:20:00,2.24302,2.24745,2.24203,2.24634,40000000.0
2009-03-24 18:25:00,2.24678,2.24811,2.24584,2.24609,41000000.0
2009-03-24 18:30:00,2.24612,2.24769,2.24387,2.24501,41000000.0
2009-03-24 18:35:00,2.24461,2.2451,2.24287,2.24303,37000000.0
2009-03-24 18:40:00,2.24258,2.24342,2.24174,2.24225,44000000.0
2009-03-24 18:45:00,2.24283,2.24379,2.24241,2.24379,40000000.0
2009-03-24 18:50:00,2.24439,2.2448,2.2438,2.24442,44000000.0
2009-03-24 18:55:00,2.24402,2.24436,2.23694,2.2373,42000000.0
2009-03-24 19:00:00,2.23993,2.24161,2.23703,2.23709,40000000.0
2009-03-24 19:05:00,2.23712,2.24125,2.23597,2.23597,46000000.0
2009-03-24 19:10:00,2.23861,2.23957,2.23313,2.23544,44000000.0
2009-03-24 19:15:00,2.23428,2.23476,2.23024,2.23211,39000000.0
2009-03-24 19:20:00,2.23397,2.23397,2.2294,2.23355,36000000.0
2009-03-24 19:25:00,2.23538,2.23585,2.22826,2.23042,45000000.0
2009-03-24 19:30:00,2.22957,2.22983,2.22432,2.22846,41000000.0
2009-03-24 19:35:00,2.2245,2.22959,2.22428,2.2272,41000000.0
2009-03-24 19:40:00,2.23105,2.23105,2.2251,2.22645,41000000.0
2009-03-24 19:45:00,2.22986,2.23131,2.22622,2.22622,79000000.0
2009-03-24 19:50:00,2.22598,2.23197,2.22235,2.22512,102000000.0
2009-03-24 19:55:00,2.22179,2.23052,2.22179,2.22958,72000000.0
2009-03-24 20:00:00,2.22982,2.2316,2.22545,2.22829,78000000.0
2009-03-24 20:05:00,2.23129,2.23238,2.22228,2.22677,78000000.0
2009-03-24 20:10:00,2.22394,2.22786,2.22333,2.22464,68000000.0
2009-03-24 20:15:00,2.22692,2.22828,2.22263,2.22761,82000000.0
2009-03-24 20:20:00,2.22753,2.22828,2.2227,2.22329,120000000.0
2009-03-24 20:25:00,2.22276,2.22921,2.2218,2.22342,110000000.0
2009-03-24 20:30:00,2.22597,2.2317,2.22515,2.22596,70000000.0
2009-03-24 20:35:00,2.22889,2.23148,2.22515,2.23061,92000000.0
2009-03-24 20:40:00,2.22634,2.23245,2.22628,2.22858,67000000.0
2009-03-24 20:45:00,2.2325,2.23303,2.22696,2.2308,81000000.0
2009-03-24 20:50:00,2.22748,2.23329,2.22723,2.23217,65000000.0
2009-03-24 20:55:00,2.23189,2.23239,2.22779,2.23214,63000000.0
2009-03-24 21:00:00,2.23097,2.23248,2.2269,2.2269,65000000.0
2009-03-24 21:05:00,2.22671,2.23034,2.22591,2.22986,47000000.0
2009-03-24 21:10:00,2.22769,2.22935,2.22447,2.2285,47000000.0
2009-03-24 21:15:00,2.22814,2.22969,2.22471,2.22883,46000000.0
2009-03-24 21:20:00,2.22838,2.22944,2.22549,2.22565,43000000.0
2009-03-24 21:25:00,2.22904,2.22904,2.22441,2.22805,46000000.0
2009-03-24 21:30:00,2.2277,2.22822,2.21823,2.2211,43000000.0
2009-03-24 21:35:00,2.22276,2.22754,2.21818,2.22225,39000000.0
2009-03-24 21:40:00,2.21917,2.22267,2.21743,2.21743,44000000.0
2009-03-24 21:45:00,2.21951,2.22121,2.21728,2.22067,38000000.0
2009-03-24 21:50:00,2.21774,2.22212,2.2176,2.21865,42000000.0
2009-03-24 21:55:00,2.21791,2.22116,2.21604,2.22116,45000000.0
2009-03-24 22:00:00,2.22256,2.22267,2.21829,2.22023,91000000.0
2009-03-24 22:05:00,2.21878,2.2216,2.21876,2.22011,88000000.0
2009-03-24 22:10:00,2.22147,2.22153,2.21899,2.21991,56000000.0
2009-03-24 22:15:00,2.22239,2.22366,2.22046,2.22175,80000000.0
2009-03-24 22:20:00,2.22314,2.22337,2.2205,2.2219,57000000.0
2009-03-24 22:25:00,2.22059,2.22185,2.21916,2.21948,76000000.0
2009-03-24 22:30:00,2.22178,2.22178,2.21889,2.22137,92000000.0
2009-03-24 22:35:00,2.21999,2.22188,2.21924,2.22184,42000000.0
2009-03-24 22:40:00,2.22003,2.22221,2.21893,2.21893,39000000.0
2009-03-24 22:45:00,2.22127,2.22194,2.21891,2.22184,41000000.0
2009-03-24 22:50:00,2.22198,2.22286,2.22076,2.22108,57000000.0
2009-03-24 22:55:00,2.22098,2.22291,2.22093,2.22136,35000000.0
2009-03-24 23:00:00,2.22474,2.22474,2.22149,2.22302,36000000.0
2009-03-24 23:05:00,2.2233,2.22335,2.22144,2.22299,40000000.0
2009-03-24 23:10:00,2.22184,2.22294,2.22096,2.22243,46000000.0
2009-03-24 23:15:00,2.22472,2.22516,2.218,2.21868,42000000.0
2009-03-24 23:20:00,2.22045,2.22136,2.21885,2.22054,50000000.0
2009-03-24 23:25:00,2.22051,2.22079,2.21822,2.21822,32000000.0
2009-03-24 23:30:00,2.22047,2.22047,2.21812,2.22011,37000000.0
2009-03-24 23:35:00,2.2191,2.22152,2.21892,2.21892,33000000.0
2009-03-24 23:40:00,2.22018,2.22193,2.21903,2.22184,35000000.0
2009-03-24 23:45:00,2.22343,2.22343,2.21981,2.22123,40000000.0
2009-03-24 23:50:00,2.2206,2.22263,2.22059,2.22217,33000000.0
2009-03-24 23:55:00,2.22287,2.22289,2.22217,2.22247,34000000.0
2009-03-25 00:00:00,2.22444,2.22444,2.22205,2.22219,42000000.0
2009-03-25 00:05:00,2.22161,2.22254,2.2214,2.22178,40000000.0
2009-03-25 00:10:00,2.22142,2.22174,2.22114,2.22145,34000000.0
2009-03-25 00:15:00,2.22538,2.22538,2.22133,2.22178,44000000.0
2009-03-25 00:20:00,2.22184,2.22295,2.22166,2.22286,43000000.0
2009-03-25 00:25:00,2.22294,2.22386,2.22289,2.22359,45000000.0
2009-03-25 00:30:00,2.22676,2.22676,2.22314,2.22409,39000000.0
2009-03-25 00:35:00,2.22421,2.22565,2.22336,2.22336,35000000.0
2009-03-25 00:40:00,2.22371,2.22611,2.22345,2.22587,51000000.0
2009-03-25 00:45:00,2.22831,2.22831,2.22493,2.22528,55000000.0
2009-03-25 00:50:00,2.22511,2.22748,2.22511,2.2256,35000000.0
2009-03-25 00:55:00,2.22606,2.22762,2.22528,2.22569,41000000.0
2009-03-25 01:00:00,2.22923,2.22923,2.2255,2.2255,39000000.0
2009-03-25 01:05:00,2.22574,2.22723,2.22356,2.22356,46000000.0
2009-03-25 01:10:00,2.2254,2.22653,2.22422,2.22474,36000000.0
2009-03-25 01:15:00,2.2265,2.22689,2.22482,2.22647,47000000.0
2009-03-25 01:20:00,2.22519,2.2264,2.22397,2.22397,44000000.0
2009-03-25 01:25:00,2.22565,2.22588,2.22343,2.22486,45000000.0
2009-03-25 01:30:00,2.22694,2.22694,2.22293,2.22293,50000000.0
2009-03-25 01:35:00,2.22479,2.22502,2.22121,2.22352,45000000.0
2009-03-25 01:40:00,2.22306,2.22316,2.22082,2.22091,42000000.0
2009-03-25 01:45:00,2.22472,2.22472,2.22133,2.22399,42000000.0
2009-03-25 01:50:00,2.22189,2.22495,2.22189,2.22495,44000000.0
2009-03-25 01:55:00,2.2238,2.22586,2.22309,2.22485,33000000.0
2009-03-25 02:00:00,2.22574,2.22615,2.22366,2.22441,38000000.0
2009-03-25 02:05:00,2.22395,2.22744,2.22395,2.22674,43000000.0
2009-03-25 02:10:00,2.22542,2.22761,2.22542,2.22751,42000000.0
2009-03-25 02:15:00,2.22907,2.22907,2.22483,2.2267,43000000.0
2009-03-25 02:20:00,2.22483,2.22766,2.22483,2.22766,48000000.0
2009-03-25 02:25:00,2.22792,2.22792,2.22446,2.22616,79000000.0
2009-03-25 02:30:00,2.22915,2.22915,2.22351,2.22524,37000000.0
2009-03-25 02:35:00,2.22357,2.22572,2.22277,2.22377,45000000.0
2009-03-25 02:40:00,2.22178,2.22489,2.22174,2.22446,41000000.0
2009-03-25 02:45:00,2.22631,2.22631,2.22265,2.22289,39000000.0
2009-03-25 02:50:00,2.22265,2.224,2.22059,2.22063,46000000.0
2009-03-25 02:55:00,2.22257,2.22277,2.21936,2.22243,65000000.0
2009-03-25 03:00:00,2.22288,2.22288,2.21709,2.22103,97000000.0
2009-03-25 03:05:00,2.21905,2.22135,2.21888,2.22047,42000000.0
2009-03-25 03:10:00,2.2192,2.2205,2.21724,2.21844,56000000.0
2009-03-25 03:15:00,2.22111,2.22111,2.2171,2.2206,46000000.0
2009-03-25 03:20:00,2.2193,2.2212,2.2183,2.22035,45000000.0
2009-03-25 03:25:00,2.21913,2.22086,2.21871,2.21881,49000000.0
2009-03-25 03:30:00,2.22229,2.22229,2.21937,2.2222,43000000.0
2009-03-25 03:35:00,2.22202,2.22209,2.21973,2.21973,50000000.0
2009-03-25 03:40:00,2.22126,2.22298,2.22,2.22283,40000000.0
2009-03-25 03:45:00,2.22376,2.22406,2.22161,2.22336,40000000.0
2009-03-25 03:50:00,2.22199,2.22363,2.22055,2.22154,40000000.0
2009-03-25 03:55:00,2.21962,2.22149,2.21917,2.2208,48000000.0
2009-03-25 04:00:00,2.22297,2.22297,2.21919,2.22096,48000000.0
2009-03-25 04:05:00,2.2198,2.22204,2.21943,2.22204,50000000.0
2009-03-25 04:10:00,2.22068,2.222,2.2198,2.2216,43000000.0
2009-03-25 04:15:00,2.2233,2.2233,2.21971,2.22007,40000000.0
2009-03-25 04:20:00,2.22014,2.22233,2.21968,2.22162,37000000.0
2009-03-25 04:25:00,2.22195,2.22195,2.21973,2.21992,43000000.0
2009-03-25 04:30:00,2.2231,2.2231,2.21981,2.21981,38000000.0
2009-03-25 04:35:00,2.22071,2.22378,2.22071,2.22166,35000000.0
2009-03-25 04:40:00,2.22343,2.22369,2.22126,2.22369,41000000.0
2009-03-25 04:45:00,2.22578,2.22578,2.22195,2.22338,37000000.0
2009-03-25 04:50:00,2.22367,2.22443,2.22202,2.22433,43000000.0
2009-03-25 04:55:00,2.22445,2.22446,2.2218,2.22375,34000000.0
2009-03-25 05:00:00,2.22579,2.22579,2.22226,2.22261,54000000.0
2009-03-25 05:05:00,2.22445,2.22524,2.22298,2.22351,35000000.0
2009-03-25 05:10:00,2.22316,2.22685,2.22296,2.22685,46000000.0
2009-03-25 05:15:00,2.22481,2.22532,2.22335,2.22504,44000000.0
2009-03-25 05:20:00,2.22414,2.22507,2.22307,2.22439,43000000.0
2009-03-25 05:25:00,2.22301,2.22463,2.22205,2.22389,42000000.0
2009-03-25 05:30:00,2.22561,2.22561,2.22265,2.22351,42000000.0
2009-03-25 05:35:00,2.22556,2.22568,2.22378,2.22568,42000000.0
2009-03-25 05:40:00,2.22411,2.22616,2.22375,2.22616,40000000.0
2009-03-25 05:45:00,2.22735,2.22735,2.22419,2.22448,37000000.0
2009-03-25 05:50:00,2.22465,2.22737,2.22461,2.22664,40000000.0
2009-03-25 05:55:00,2.22539,2.22698,2.22471,2.22698,44000000.0
2009-03-25 06:00:00,2.22784,2.22784,2.22562,2.2271,40000000.0
2009-03-25 06:05:00,2.22744,2.22817,2.22597,2.2277,39000000.0
2009-03-25 06:10:00,2.22597,2.22774,2.2252,2.22726,43000000.0
2009-03-25 06:15:00,2.22945,2.22945,2.22533,2.22757,46000000.0
2009-03-25 06:20:00,2.22769,2.22811,2.22568,2.22788,48000000.0
2009-03-25 06:25:00,2.22819,2.22829,2.22535,2.22709,46000000.0
2009-03-25 06:30:00,2.22788,2.22788,2.22525,2.22525,52000000.0
2009-03-25 06:35:00,2.22655,2.23013,2.22609,2.23008,39000000.0
2009-03-25 06:40:00,2.22799,2.22986,2.22799,2.22804,49000000.0
2009-03-25 06:45:00,2.23136,2.23136,2.22771,2.22902,46000000.0
2009-03-25 06:50:00,2.22976,2.23056,2.22874,2.23013,42000000.0
2009-03-25 06:55:00,2.22868,2.23067,2.22853,2.22853,47000000.0
2009-03-25 07:00:00,2.23058,2.23058,2.22808,2.2298,42000000.0
2009-03-25 07:05:00,2.23011,2.23076,2.22843,2.23021,46000000.0
2009-03-25 07:10:00,2.22834,2.23192,2.22834,2.23192,43000000.0
2009-03-25 07:15:00,2.23008,2.23115,2.22821,2.22967,40000000.0
2009-03-25 07:20:00,2.2299,2.23145,2.22905,2.23058,40000000.0
2009-03-25 07:25:00,2.22949,2.23015,2.22737,2.22885,44000000.0
2009-03-25 07:30:00,2.22982,2.22982,2.22514,2.22658,45000000.0
2009-03-25 07:35:00,2.22758,2.22887,2.22618,2.22887,40000000.0
2009-03-25 07:40:00,2.22773,2.22887,2.22536,2.22762,44000000.0
2009-03-25 07:45:00,2.22927,2.23039,2.22628,2.22929,39000000.0
2009-03-25 07:50:00,2.22777,2.23081,2.22777,2.23008,40000000.0
2009-03-25 07:55:00,2.23002,2.2351,2.22862,2.23455,40000000.0
2009-03-25 08:00:00,2.23581,2.23581,2.22971,2.23176,41000000.0
2009-03-25 08:05:00,2.23101,2.2324,2.22712,2.22931,43000000.0
2009-03-25 08:10:00,2.23094,2.23183,2.22985,2.22989,46000000.0
2009-03-25 08:15:00,2.23243,2.23302,2.2304,2.23106,47000000.0
2009-03-25 08:20:00,2.23277,2.23371,2.23133,2.23318,46000000.0
2009-03-25 08:25:00,2.23354,2.23382,2.23164,2.23217,44000000.0
2009-03-25 08:30:00,2.23405,2.23405,2.23073,2.23125,45000000.0
2009-03-25 08:35:00,2.23125,2.23446,2.23117,2.23271,50000000.0
2009-03-25 08:40:00,2.23517,2.23517,2.23224,2.23406,47000000.0
2009-03-25 08:45:00,2.23424,2.23478,2.23205,2.23376,47000000.0
2009-03-25 08:50:00,2.23528,2.23578,2.23283,2.23421,46000000.0
2009-03-25 08:55:00,2.23472,2.23597,2.23294,2.23483,47000000.0
2009-03-25 09:00:00,2.23624,2.2392,2.2342,2.23732,41000000.0
2009-03-25 09:05:00,2.23797,2.23916,2.2346,2.23488,45000000.0
2009-03-25 09:10:00,2.2348,2.23872,2.23456,2.23872,43000000.0
2009-03-25 09:15:00,2.2378,2.24067,2.23678,2.23767,45000000.0
2009-03-25 09:20:00,2.23875,2.24323,2.23875,2.23928,42000000.0
2009-03-25 09:25:00,2.23983,2.24556,2.23861,2.24556,44000000.0
2009-03-25 09:30:00,2.24496,2.2452,2.23924,2.23991,47000000.0
2009-03-25 09:35:00,2.23995,2.24479,2.23995,2.24165,44000000.0
2009-03-25 09:40:00,2.24519,2.24549,2.24109,2.24303,42000000.0
2009-03-25 09:45:00,2.24676,2.24685,2.24276,2.24678,43000000.0
2009-03-25 09:50:00,2.24289,2.24634,2.24212,2.24212,42000000.0
2009-03-25 09:55:00,2.24342,2.24515,2.2414,2.24515,42000000.0
2009-03-25 10:00:00,2.24424,2.24679,2.24048,2.2414,43000000.0
2009-03-25 10:05:00,2.24369,2.24369,2.23946,2.24171,45000000.0
2009-03-25 10:10:00,2.24134,2.24142,2.23968,2.24091,54000000.0
2009-03-25 10:15:00,2.24034,2.2421,2.23965,2.2417,38000000.0
2009-03-25 10:20:00,2.2418,2.24353,2.24143,2.24298,43000000.0
2009-03-25 10:25:00,2.24268,2.24268,2.24011,2.24243,36000000.0
2009-03-25 10:30:00,2.24183,2.24283,2.23795,2.23952,45000000.0
2009-03-25 10:35:00,2.23948,2.24063,2.23821,2.24004,45000000.0
2009-03-25 10:40:00,2.23919,2.24182,2.23889,2.24113,42000000.0
2009-03-25 10:45:00,2.24036,2.24155,2.23929,2.24041,49000000.0
2009-03-25 10:50:00,2.24033,2.2411,2.23847,2.24102,43000000.0
2009-03-25 10:55:00,2.24073,2.24318,2.24018,2.24147,42000000.0
2009-03-25 11:00:00,2.24077,2.24223,2.23933,2.24084,41000000.0
2009-03-25 11:05:00,2.24187,2.24325,2.23899,2.24189,46000000.0
2009-03-25 11:10:00,2.24293,2.24323,2.23919,2.24029,41000000.0
2009-03-25 11:15:00,2.23873,2.24183,2.23873,2.24183,45000000.0
2009-03-25 11:20:00,2.24113,2.2432,2.24031,2.24164,37000000.0
2009-03-25 11:25:00,2.24072,2.24192,2.23982,2.24079,45000000.0
2009-03-25 11:30:00,2.24059,2.24197,2.24019,2.2411,38000000.0
2009-03-25 11:35:00,2.24118,2.24251,2.24006,2.24127,51000000.0
2009-03-25 11:40:00,2.24142,2.24232,2.23922,2.24152,45000000.0
2009-03-25 11:45:00,2.24197,2.24403,2.24191,2.24389,48000000.0
2009-03-25 11:50:00,2.2435,2.24527,2.24281,2.24485,48000000.0
2009-03-25 11:55:00,2.24518,2.24566,2.24226,2.24369,35000000.0
2009-03-25 12:00:00,2.24388,2.24655,2.24358,2.24584,40000000.0
2009-03-25 12:05:00,2.2451,2.24887,2.24493,2.24746,48000000.0
2009-03-25 12:10:00,2.24719,2.24832,2.24658,2.24658,40000000.0
2009-03-25 12:15:00,2.24609,2.24796,2.24548,2.24796,46000000.0
2009-03-25 12:20:00,2.2475,2.24905,2.24712,2.24837,47000000.0
2009-03-25 12:25:00,2.24778,2.24999,2.2473,2.24953,46000000.0
2009-03-25 12:30:00,2.24963,2.25066,2.24769,2.24907,45000000.0
2009-03-25 12:35:00,2.24871,2.25101,2.24834,2.25009,40000000.0
2009-03-25 12:40:00,2.25103,2.25113,2.24908,2.25033,42000000.0
2009-03-25 12:45:00,2.25062,2.25197,2.25053,2.25081,47000000.0
2009-03-25 12:50:00,2.25138,2.25142,2.24937,2.25058,46000000.0
2009-03-25 12:55:00,2.25105,2.25375,2.25079,2.2508,44000000.0
2009-03-25 13:00:00,2.25202,2.25202,2.24799,2.24882,42000000.0
2009-03-25 13:05:00,2.24893,2.24893,2.24668,2.24819,42000000.0
2009-03-25 13:10:00,2.24793,2.25192,2.24636,2.25181,50000000.0
2009-03-25 13:15:00,2.25075,2.25147,2.24912,2.25092,45000000.0
2009-03-25 13:20:00,2.25147,2.25194,2.24885,2.24885,45000000.0
2009-03-25 13:25:00,2.24905,2.25089,2.24905,2.25022,46000000.0
2009-03-25 13:30:00,2.24968,2.2519,2.24952,2.25163,38000000.0
2009-03-25 13:35:00,2.25136,2.25224,2.24903,2.24903,43000000.0
2009-03-25 13:40:00,2.24913,2.25055,2.24828,2.24888,44000000.0
2009-03-25 13:45:00,2.24854,2.25053,2.24832,2.24939,51000000.0
2009-03-25 13:50:00,2.24949,2.24982,2.24771,2.24952,47000000.0
2009-03-25 13:55:00,2.24893,2.24989,2.24705,2.24847,42000000.0
2009-03-25 14:00:00,2.24796,2.24842,2.24668,2.2475,46000000.0
2009-03-25 14:05:00,2.24762,2.24806,2.24522,2.24661,45000000.0
2009-03-25 14:10:00,2.24681,2.24847,2.24669,2.24673,46000000.0
2009-03-25 14:15:00,2.24705,2.24954,2.24639,2.24916,45000000.0
2009-03-25 14:20:00,2.24988,2.25101,2.24907,2.24932,42000000.0
2009-03-25 14:25:00,2.25022,2.25119,2.24936,2.24987,43000000.0
2009-03-25 14:30:00,2.25019,2.25048,2.24577,2.24972,43000000.0
2009-03-25 14:35:00,2.2504,2.2504,2.24804,2.24805,42000000.0
2009-03-25 14:40:00,2.24845,2.25144,2.24825,2.24963,47000000.0
2009-03-25 14:45:00,2.24905,2.24982,2.24768,2.24861,47000000.0
2009-03-25 14:50:00,2.24882,2.25,2.24775,2.24924,46000000.0
2009-03-25 14:55:00,2.24805,2.25,2.24709,2.24856,43000000.0
2009-03-25 15:00:00,2.24673,2.24763,2.24298,2.24472,42000000.0
2009-03-25 15:05:00,2.24553,2.24595,2.24287,2.24287,44000000.0
2009-03-25 15:10:00,2.24299,2.24299,2.24079,2.24182,47000000.0
2009-03-25 15:15:00,2.24044,2.24238,2.24018,2.2414,46000000.0
2009-03-25 15:20:00,2.24201,2.24233,2.23924,2.2409,45000000.0
2009-03-25 15:25:00,2.23982,2.24256,2.2386,2.24158,46000000.0
2009-03-25 15:30:00,2.2409,2.24273,2.24045,2.24067,51000000.0
2009-03-25 15:35:00,2.24054,2.24137,2.23865,2.23944,42000000.0
2009-03-25 15:40:00,2.23979,2.24202,2.23855,2.24079,47000000.0
2009-03-25 15:45:00,2.24093,2.24129,2.23897,2.23948,40000000.0
2009-03-25 15:50:00,2.23937,2.23992,2.2363,2.23668,38000000.0
2009-03-25 15:55:00,2.23706,2.25307,2.2365,2.25307,40000000.0
2009-03-25 16:00:00,2.25409,2.25537,2.24396,2.24756,46000000.0
2009-03-25 16:05:00,2.24986,2.2527,2.2447,2.2447,46000000.0
2009-03-25 16:10:00,2.24594,2.25021,2.24173,2.24671,43000000.0
2009-03-25 16:15:00,2.24331,2.24555,2.24018,2.24346,50000000.0
2009-03-25 16:20:00,2.24311,2.24461,2.24033,2.24316,45000000.0
2009-03-25 16:25:00,2.24444,2.2451,2.24045,2.24505,42000000.0
2009-03-25 16:30:00,2.24346,2.24531,2.2425,2.24387,45000000.0
2009-03-25 16:35:00,2.24269,2.24418,2.24114,2.24252,47000000.0
2009-03-25 16:40:00,2.241,2.24375,2.24089,2.24308,41000000.0
2009-03-25 16:45:00,2.24286,2.24502,2.24209,2.24274,46000000.0
2009-03-25 16:50:00,2.24254,2.24569,2.24254,2.24561,43000000.0
2009-03-25 16:55:00,2.24516,2.24595,2.24303,2.24452,43000000.0
2009-03-25 17:00:00,2.24409,2.24435,2.24129,2.24225,41000000.0
2009-03-25 17:05:00,2.24289,2.24503,2.2425,2.24261,39000000.0
2009-03-25 17:10:00,2.24307,2.24378,2.24062,2.24242,40000000.0
2009-03-25 17:15:00,2.24285,2.24297,2.24122,2.24145,41000000.0
2009-03-25 17:20:00,2.24185,2.24338,2.24146,2.24216,50000000.0
2009-03-25 17:25:00,2.24182,2.24347,2.24152,2.24166,51000000.0
2009-03-25 17:30:00,2.24179,2.24221,2.23996,2.2411,45000000.0
2009-03-25 17:35:00,2.24146,2.24525,2.24146,2.24307,39000000.0
2009-03-25 17:40:00,2.24196,2.2431,2.24135,2.2431,47000000.0
2009-03-25 17:45:00,2.24197,2.24251,2.24034,2.24168,41000000.0
2009-03-25 17:50:00,2.24076,2.24195,2.24004,2.24046,48000000.0
2009-03-25 17:55:00,2.24069,2.24262,2.23958,2.23999,48000000.0
2009-03-25 18:00:00,2.24155,2.24241,2.2404,2.24069,39000000.0
2009-03-25 18:05:00,2.24147,2.24177,2.24048,2.24105,40000000.0
2009-03-25 18:10:00,2.24219,2.24422,2.24054,2.24331,50000000.0
2009-03-25 18:15:00,2.24262,2.24351,2.24029,2.24246,46000000.0
2009-03-25 18:20:00,2.2415,2.24658,2.24127,2.24467,40000000.0
2009-03-25 18:25:00,2.24444,2.24645,2.24395,2.24515,41000000.0
2009-03-25 18:30:00,2.2445,2.24481,2.24219,2.24481,41000000.0
2009-03-25 18:35:00,2.24659,2.24715,2.24293,2.24391,37000000.0
2009-03-25 18:40:00,2.24332,2.2449,2.24292,2.24372,44000000.0
2009-03-25 18:45:00,2.24349,2.24438,2.24157,2.24342,40000000.0
2009-03-25 18:50:00,2.24253,2.24377,2.24108,2.24188,44000000.0
2009-03-25 18:55:00,2.24094,2.24336,2.24094,2.24328,42000000.0
2009-03-25 19:00:00,2.24255,2.24366,2.23997,2.24177,40000000.0
2009-03-25 19:05:00,2.24254,2.24913,2.24119,2.24475,46000000.0
2009-03-25 19:10:00,2.24087,2.24624,2.24056,2.24502,44000000.0
2009-03-25 19:15:00,2.24295,2.24917,2.24222,2.24781,39000000.0
2009-03-25 19:20:00,2.2465,2.25162,2.24364,2.24387,36000000.0
2009-03-25 19:25:00,2.24445,2.25014,2.24318,2.25014,45000000.0
2009-03-25 19:30:00,2.24755,2.25063,2.2452,2.25046,41000000.0
2009-03-25 19:35:00,2.25104,2.25104,2.24598,2.25038,41000000.0
2009-03-25 19:40:00,2.24605,2.25016,2.2451,2.25016,41000000.0
2009-03-25 19:45:00,2.24979,2.25191,2.24722,2.2482,79000000.0
2009-03-25 19:50:00,2.2491,2.25178,2.24612,2.24678,102000000.0
2009-03-25 19:55:00,2.24654,2.25106,2.24635,2.24923,72000000.0
2009-03-25 20:00:00,2.24893,2.25566,2.24583,2.25395,78000000.0
2009-03-25 20:05:00,2.25018,2.25395,2.24808,2.2539,78000000.0
2009-03-25 20:10:00,2.25059,2.25935,2.25047,2.25353,68000000.0
2009-03-25 20:15:00,2.2583,2.25931,2.25395,2.25867,80000000.0
2009-03-25 20:20:00,2.25826,2.25853,2.25351,2.25351,120000000.0
2009-03-25 20:25:00,2.25689,2.25729,2.25204,2.25567,110000000.0
2009-03-25 20:30:00,2.25409,2.25769,2.25317,2.25727,70000000.0
2009-03-25 20:35:00,2.25346,2.25607,2.25031,2.25425,92000000.0
2009-03-25 20:40:00,2.25079,2.25616,2.2503,2.25103,67000000.0
2009-03-25 20:45:00,2.25359,2.25442,2.24768,2.25399,81000000.0
2009-03-25 20:50:00,2.25011,2.25394,2.24826,2.25394,65000000.0
2009-03-25 20:55:00,2.24986,2.2534,2.2486,2.2486,63000000.0
2009-03-25 21:00:00,2.24826,2.25392,2.2478,2.25071,65000000.0
2009-03-25 21:05:00,2.24991,2.25412,2.24962,2.25412,47000000.0
2009-03-25 21:10:00,2.25348,2.25467,2.25016,2.25467,47000000.0
2009-03-25 21:15:00,2.25318,2.25597,2.25127,2.25584,46000000.0
2009-03-25 21:20:00,2.25145,2.25744,2.25145,2.25486,43000000.0
2009-03-25 21:25:00,2.25387,2.26002,2.25371,2.25545,46000000.0
2009-03-25 21:30:00,2.25822,2.26019,2.25599,2.2592,43000000.0
2009-03-25 21:35:00,2.25558,2.26015,2.25543,2.25995,39000000.0
2009-03-25 21:40:00,2.25989,2.26009,2.25516,2.26009,44000000.0
2009-03-25 21:45:00,2.25797,2.26022,2.25525,2.25525,35000000.0
2009-03-25 21:50:00,2.25626,2.25917,2.25472,2.25861,42000000.0
2009-03-25 21:55:00,2.2553,2.25971,2.2553,2.25915,45000000.0
2009-03-25 22:00:00,2.26142,2.26142,2.2553,2.25645,92000000.0
2009-03-25 22:05:00,2.25651,2.26029,2.25477,2.25477,88000000.0
2009-03-25 22:10:00,2.2546,2.25977,2.2546,2.25822,53000000.0
2009-03-25 22:15:00,2.25745,2.25926,2.25539,2.25893,80000000.0
2009-03-25 22:20:00,2.25618,2.26047,2.25559,2.25741,57000000.0
2009-03-25 22:25:00,2.25589,2.2586,2.25442,2.25442,76000000.0
2009-03-25 22:30:00,2.25693,2.25756,2.2533,2.25598,92000000.0
2009-03-25 22:35:00,2.25304,2.25808,2.25287,2.25688,43000000.0
2009-03-25 22:40:00,2.2527,2.25689,2.2527,2.25301,37000000.0
2009-03-25 22:45:00,2.25739,2.25739,2.25277,2.257,31000000.0
2009-03-25 22:50:00,2.25651,2.25651,2.25188,2.25236,57000000.0
2009-03-25 22:55:00,2.25251,2.25599,2.25181,2.25505,35000000.0
2009-03-25 23:00:00,2.2541,2.25767,2.25242,2.25298,36000000.0
2009-03-25 23:05:00,2.25234,2.25787,2.2523,2.2527,40000000.0
2009-03-25 23:10:00,2.25242,2.25776,2.25154,2.25558,46000000.0
2009-03-25 23:15:00,2.25522,2.25667,2.25079,2.25129,33000000.0
2009-03-25 23:20:00,2.25127,2.25654,2.25127,2.25627,50000000.0
2009-03-25 23:25:00,2.25718,2.25781,2.25298,2.25755,39000000.0
2009-03-25 23:30:00,2.25733,2.25759,2.25283,2.25283,27000000.0
2009-03-25 23:35:00,2.2523,2.25784,2.2523,2.25784,35000000.0
2009-03-25 23:40:00,2.25683,2.25807,2.25287,2.25736,23000000.0
2009-03-25 23:45:00,2.25705,2.25833,2.25274,2.25833,37000000.0
2009-03-25 23:50:00,2.25416,2.25826,2.25171,2.25624,41000000.0
2009-03-25 23:55:00,2.25621,2.25654,2.25174,2.25174,16000000.0
2009-03-26 00:00:00,2.25622,2.25815,2.252,2.2578,42000000.0
2009-03-26 00:05:00,2.25348,2.25839,2.25285,2.25774,40000000.0
2009-03-26 00:10:00,2.25787,2.25821,2.25255,2.25299,37000000.0
2009-03-26 00:15:00,2.25517,2.25807,2.2527,2.25325,44000000.0
2009-03-26 00:20:00,2.25292,2.2576,2.25266,2.25332,43000000.0
2009-03-26 00:25:00,2.25267,2.25785,2.25267,2.2533,45000000.0
2009-03-26 00:30:00,2.25547,2.25761,2.25142,2.25675,31000000.0
2009-03-26 00:35:00,2.25292,2.25689,2.25173,2.25276,37000000.0
2009-03-26 00:40:00,2.25745,2.25818,2.25298,2.25768,51000000.0
2009-03-26 00:45:00,2.25488,2.25777,2.25257,2.25257,54000000.0
2009-03-26 00:50:00,2.25623,2.25753,2.25209,2.25644,42000000.0
2009-03-26 00:55:00,2.25291,2.25689,2.25093,2.25674,41000000.0
2009-03-26 01:00:00,2.2543,2.25677,2.25081,2.25141,46000000.0
2009-03-26 01:05:00,2.25122,2.25738,2.25122,2.25693,46000000.0
2009-03-26 01:10:00,2.25268,2.25807,2.25268,2.2554,43000000.0
2009-03-26 01:15:00,2.25315,2.25898,2.25312,2.25429,47000000.0
2009-03-26 01:20:00,2.25515,2.25842,2.25261,2.25261,44000000.0
2009-03-26 01:25:00,2.25348,2.25876,2.25317,2.2583,45000000.0
2009-03-26 01:30:00,2.25579,2.25993,2.25407,2.25407,50000000.0
2009-03-26 01:35:00,2.25405,2.25741,2.25405,2.25486,45000000.0
2009-03-26 01:40:00,2.25542,2.25796,2.25471,2.25486,42000000.0
2009-03-26 01:45:00,2.25811,2.25811,2.25329,2.25596,42000000.0
2009-03-26 01:50:00,2.25338,2.25597,2.25191,2.25489,44000000.0
2009-03-26 01:55:00,2.25304,2.2553,2.25047,2.25047,33000000.0
2009-03-26 02:00:00,2.25358,2.25432,2.2506,2.25242,38000000.0
2009-03-26 02:05:00,2.24944,2.25357,2.24922,2.25357,43000000.0
2009-03-26 02:10:00,2.25272,2.25492,2.24992,2.25187,45000000.0
2009-03-26 02:15:00,2.25437,2.25507,2.25124,2.25443,43000000.0
2009-03-26 02:20:00,2.25215,2.25573,2.25139,2.25273,48000000.0
2009-03-26 02:25:00,2.25608,2.25712,2.25288,2.25391,79000000.0
2009-03-26 02:30:00,2.25617,2.25803,2.25371,2.25768,60000000.0
2009-03-26 02:35:00,2.25786,2.25786,2.25305,2.25356,45000000.0
2009-03-26 02:40:00,2.25418,2.2567,2.25268,2.25669,41000000.0
2009-03-26 02:45:00,2.25532,2.25665,2.25181,2.25629,35000000.0
2009-03-26 02:50:00,2.25658,2.25749,2.25306,2.25311,46000000.0
2009-03-26 02:55:00,2.25394,2.25671,2.25284,2.25619,65000000.0
2009-03-26 03:00:00,2.25558,2.25759,2.25293,2.25394,97000000.0
2009-03-26 03:05:00,2.25801,2.2585,2.254,2.25824,42000000.0
2009-03-26 03:10:00,2.25525,2.25909,2.25461,2.25908,56000000.0
2009-03-26 03:15:00,2.25771,2.26003,2.25612,2.26003,48000000.0
2009-03-26 03:20:00,2.25614,2.26058,2.25614,2.2597,45000000.0
2009-03-26 03:25:00,2.25981,2.26103,2.25615,2.25615,41000000.0
2009-03-26 03:30:00,2.2589,2.25976,2.25483,2.25923,43000000.0
2009-03-26 03:35:00,2.25622,2.25921,2.25484,2.2565,50000000.0
2009-03-26 03:40:00,2.25576,2.25978,2.25484,2.25868,40000000.0
2009-03-26 03:45:00,2.25786,2.25946,2.25552,2.25555,42000000.0
2009-03-26 03:50:00,2.25514,2.25882,2.2548,2.25577,40000000.0
2009-03-26 03:55:00,2.2584,2.2584,2.25356,2.25363,48000000.0
2009-03-26 04:00:00,2.25666,2.25887,2.25441,2.25795,47000000.0
2009-03-26 04:05:00,2.25831,2.25831,2.253,2.25646,50000000.0
2009-03-26 04:10:00,2.25353,2.25726,2.25307,2.25351,43000000.0
2009-03-26 04:15:00,2.25528,2.25702,2.25295,2.25295,40000000.0
2009-03-26 04:20:00,2.25303,2.2569,2.25213,2.25631,37000000.0
2009-03-26 04:25:00,2.25195,2.25615,2.25162,2.25515,43000000.0
2009-03-26 04:30:00,2.25523,2.25527,2.25002,2.25461,40000000.0
2009-03-26 04:35:00,2.25365,2.2548,2.24943,2.24943,38000000.0
2009-03-26 04:40:00,2.25001,2.25244,2.24691,2.2474,43000000.0
2009-03-26 04:45:00,2.25132,2.25149,2.24593,2.246,44000000.0
2009-03-26 04:50:00,2.25057,2.25191,2.24735,2.25191,43000000.0
2009-03-26 04:55:00,2.25099,2.2522,2.24774,2.24788,44000000.0
2009-03-26 05:00:00,2.25084,2.25186,2.24697,2.25001,50000000.0
2009-03-26 05:05:00,2.24694,2.25028,2.24519,2.24925,39000000.0
2009-03-26 05:10:00,2.24524,2.25099,2.24518,2.25015,48000000.0
2009-03-26 05:15:00,2.24903,2.25134,2.24693,2.25024,44000000.0
2009-03-26 05:20:00,2.25024,2.25167,2.24756,2.24884,49000000.0
2009-03-26 05:25:00,2.24823,2.25296,2.24823,2.25223,42000000.0
2009-03-26 05:30:00,2.25175,2.25303,2.24766,2.25302,42000000.0
2009-03-26 05:35:00,2.2536,2.25367,2.24855,2.25268,42000000.0
2009-03-26 05:40:00,2.25329,2.25333,2.24894,2.25181,40000000.0
2009-03-26 05:45:00,2.25058,2.25226,2.24829,2.2522,39000000.0
2009-03-26 05:50:00,2.24824,2.2527,2.24803,2.2527,40000000.0
2009-03-26 05:55:00,2.24922,2.25315,2.24922,2.25244,37000000.0
2009-03-26 06:00:00,2.25104,2.25305,2.2484,2.25305,40000000.0
2009-03-26 06:05:00,2.24914,2.25301,2.24909,2.25278,39000000.0
2009-03-26 06:10:00,2.24928,2.25371,2.2492,2.25271,43000000.0
2009-03-26 06:15:00,2.25154,2.25357,2.24884,2.2494,47000000.0
2009-03-26 06:20:00,2.25267,2.25339,2.24947,2.25339,41000000.0
2009-03-26 06:25:00,2.25376,2.25434,2.24953,2.25114,46000000.0
2009-03-26 06:30:00,2.25226,2.25389,2.24942,2.25036,52000000.0
2009-03-26 06:35:00,2.25094,2.25352,2.24935,2.25352,47000000.0
2009-03-26 06:40:00,2.24996,2.25397,2.24888,2.25282,49000000.0
2009-03-26 06:45:00,2.25183,2.25344,2.24838,2.24888,46000000.0
2009-03-26 06:50:00,2.24965,2.25331,2.24932,2.25331,34000000.0
2009-03-26 06:55:00,2.24961,2.25317,2.2481,2.25191,47000000.0
2009-03-26 07:00:00,2.25109,2.25214,2.24782,2.25214,39000000.0
2009-03-26 07:05:00,2.24868,2.25285,2.2483,2.25237,46000000.0
2009-03-26 07:10:00,2.25293,2.25343,2.24995,2.25307,43000000.0
2009-03-26 07:15:00,2.25013,2.25366,2.25006,2.2502,21000000.0
2009-03-26 07:20:00,2.2509,2.25398,2.24983,2.25386,40000000.0
2009-03-26 07:25:00,2.25115,2.25323,2.24891,2.25277,44000000.0
2009-03-26 07:30:00,2.25284,2.25329,2.24846,2.24874,36000000.0
2009-03-26 07:35:00,2.25212,2.25212,2.2473,2.25114,40000000.0
2009-03-26 07:40:00,2.24766,2.25191,2.24759,2.2515,44000000.0
2009-03-26 07:45:00,2.24874,2.2516,2.24739,2.25113,39000000.0
2009-03-26 07:50:00,2.24838,2.25246,2.24802,2.25246,38000000.0
2009-03-26 07:55:00,2.25238,2.25511,2.24823,2.25046,40000000.0
2009-03-26 08:00:00,2.24787,2.25176,2.2454,2.24878,41000000.0
2009-03-26 08:05:00,2.24954,2.25062,2.24617,2.24968,43000000.0
2009-03-26 08:10:00,2.24705,2.25044,2.24554,2.24936,46000000.0
2009-03-26 08:15:00,2.24693,2.25019,2.24463,2.24772,47000000.0
2009-03-26 08:20:00,2.24403,2.24963,2.244,2.24875,46000000.0
2009-03-26 08:25:00,2.24491,2.24951,2.24438,2.24764,44000000.0
2009-03-26 08:30:00,2.24657,2.24737,2.24135,2.24656,45000000.0
2009-03-26 08:35:00,2.24321,2.24699,2.24189,2.24278,50000000.0
2009-03-26 08:40:00,2.24367,2.24828,2.2436,2.24719,47000000.0
2009-03-26 08:45:00,2.24533,2.2478,2.24242,2.24672,47000000.0
2009-03-26 08:50:00,2.24635,2.24686,2.2427,2.24338,46000000.0
2009-03-26 08:55:00,2.24353,2.24633,2.24092,2.24217,47000000.0
2009-03-26 09:00:00,2.24439,2.24841,2.24255,2.24384,41000000.0
2009-03-26 09:05:00,2.2433,2.24812,2.2433,2.24745,45000000.0
2009-03-26 09:10:00,2.2443,2.24843,2.24402,2.24637,43000000.0
2009-03-26 09:15:00,2.24545,2.24872,2.24361,2.24427,45000000.0
2009-03-26 09:20:00,2.24422,2.2476,2.24387,2.2476,42000000.0
2009-03-26 09:25:00,2.24315,2.24695,2.24197,2.24577,44000000.0
2009-03-26 09:30:00,2.24685,2.24688,2.24248,2.24647,47000000.0
2009-03-26 09:35:00,2.24279,2.24691,2.24054,2.24106,44000000.0
2009-03-26 09:40:00,2.2405,2.2453,2.23921,2.24017,42000000.0
2009-03-26 09:45:00,2.23951,2.24641,2.2394,2.24341,43000000.0
2009-03-26 09:50:00,2.24436,2.2461,2.24255,2.2461,42000000.0
2009-03-26 09:55:00,2.2435,2.24675,2.24161,2.24278,42000000.0
2009-03-26 10:00:00,2.2434,2.24733,2.24256,2.24733,43000000.0
2009-03-26 10:05:00,2.24269,2.24732,2.24252,2.24593,45000000.0
2009-03-26 10:10:00,2.24666,2.24666,2.24444,2.24462,54000000.0
2009-03-26 10:15:00,2.24315,2.24628,2.24269,2.24269,38000000.0
2009-03-26 10:20:00,2.24268,2.2452,2.24203,2.24371,43000000.0
2009-03-26 10:25:00,2.24333,2.24557,2.24275,2.24492,36000000.0
2009-03-26 10:30:00,2.24348,2.24582,2.24348,2.24405,45000000.0
2009-03-26 10:35:00,2.24402,2.24734,2.24343,2.24565,45000000.0
2009-03-26 10:40:00,2.24569,2.24684,2.24548,2.24613,42000000.0
2009-03-26 10:45:00,2.244,2.24784,2.244,2.24623,49000000.0
2009-03-26 10:50:00,2.24678,2.24828,2.2461,2.24796,43000000.0
2009-03-26 10:55:00,2.24691,2.2483,2.24604,2.24756,42000000.0
2009-03-26 11:00:00,2.24564,2.24889,2.24564,2.24854,41000000.0
2009-03-26 11:05:00,2.24776,2.24832,2.2459,2.24717,46000000.0
2009-03-26 11:10:00,2.2465,2.2472,2.24491,2.24612,41000000.0
2009-03-26 11:15:00,2.2443,2.24781,2.2443,2.2448,45000000.0
2009-03-26 11:20:00,2.24549,2.2478,2.24482,2.24694,37000000.0
2009-03-26 11:25:00,2.24673,2.24796,2.24643,2.24689,45000000.0
2009-03-26 11:30:00,2.24543,2.24983,2.24517,2.24814,38000000.0
2009-03-26 11:35:00,2.24798,2.25048,2.24798,2.25048,51000000.0
2009-03-26 11:40:00,2.24947,2.25094,2.24918,2.24966,45000000.0
2009-03-26 11:45:00,2.25098,2.25208,2.24905,2.25118,48000000.0
2009-03-26 11:50:00,2.25221,2.25221,2.24999,2.25102,48000000.0
2009-03-26 11:55:00,2.25195,2.25269,2.25019,2.2515,35000000.0
2009-03-26 12:00:00,2.24926,2.25122,2.24868,2.24994,40000000.0
2009-03-26 12:05:00,2.24849,2.24957,2.2476,2.24937,48000000.0
2009-03-26 12:10:00,2.24928,2.25071,2.24904,2.25013,40000000.0
2009-03-26 12:15:00,2.24832,2.25152,2.24832,2.25145,46000000.0
2009-03-26 12:20:00,2.25012,2.25148,2.2499,2.25067,47000000.0
2009-03-26 12:25:00,2.25066,2.25331,2.25066,2.25188,46000000.0
2009-03-26 12:30:00,2.25049,2.25298,2.25017,2.25193,48000000.0
2009-03-26 12:35:00,2.25246,2.25341,2.25082,2.25291,38000000.0
2009-03-26 12:40:00,2.25331,2.2555,2.2521,2.25499,42000000.0
2009-03-26 12:45:00,2.25373,2.25581,2.25274,2.25349,47000000.0
2009-03-26 12:50:00,2.25257,2.25436,2.25207,2.25229,46000000.0
2009-03-26 12:55:00,2.25305,2.25382,2.25131,2.25265,44000000.0
2009-03-26 13:00:00,2.25179,2.25441,2.25133,2.25174,42000000.0
2009-03-26 13:05:00,2.25157,2.25326,2.25103,2.2531,42000000.0
2009-03-26 13:10:00,2.25189,2.25284,2.25078,2.25163,50000000.0
2009-03-26 13:15:00,2.2495,2.25469,2.2495,2.25469,45000000.0
2009-03-26 13:20:00,2.25447,2.25563,2.2525,2.25452,45000000.0
2009-03-26 13:25:00,2.25493,2.25532,2.2532,2.2553,46000000.0
2009-03-26 13:30:00,2.25352,2.25511,2.25352,2.25447,38000000.0
2009-03-26 13:35:00,2.2543,2.25521,2.25336,2.25488,43000000.0
2009-03-26 13:40:00,2.25355,2.2553,2.25355,2.25506,44000000.0
2009-03-26 13:45:00,2.25431,2.25736,2.25431,2.25673,51000000.0
2009-03-26 13:50:00,2.25611,2.25681,2.25504,2.25619,47000000.0
2009-03-26 13:55:00,2.25588,2.25735,2.25311,2.25327,42000000.0
2009-03-26 14:00:00,2.25446,2.25451,2.2519,2.25193,46000000.0
2009-03-26 14:05:00,2.25075,2.25298,2.24982,2.25194,45000000.0
2009-03-26 14:10:00,2.25053,2.25372,2.24992,2.25007,46000000.0
2009-03-26 14:15:00,2.25016,2.25293,2.24967,2.25197,45000000.0
2009-03-26 14:20:00,2.2519,2.2519,2.24824,2.25124,42000000.0
2009-03-26 14:25:00,2.24939,2.25149,2.24924,2.24933,43000000.0
2009-03-26 14:30:00,2.24785,2.25082,2.24684,2.24726,43000000.0
2009-03-26 14:35:00,2.24688,2.25114,2.24655,2.25093,42000000.0
2009-03-26 14:40:00,2.25006,2.25131,2.24844,2.25078,47000000.0
2009-03-26 14:45:00,2.24938,2.25303,2.24938,2.25285,47000000.0
2009-03-26 14:50:00,2.25336,2.25464,2.25183,2.25433,46000000.0
2009-03-26 14:55:00,2.25383,2.25447,2.25229,2.2524,43000000.0
2009-03-26 15:00:00,2.25194,2.25409,2.25159,2.25197,42000000.0
2009-03-26 15:05:00,2.25257,2.25448,2.25253,2.25313,44000000.0
2009-03-26 15:10:00,2.25256,2.25467,2.25256,2.25296,47000000.0
2009-03-26 15:15:00,2.252,2.25506,2.252,2.25506,46000000.0
2009-03-26 15:20:00,2.2545,2.25584,2.25351,2.2546,45000000.0
2009-03-26 15:25:00,2.25475,2.25615,2.25285,2.25574,46000000.0
2009-03-26 15:30:00,2.25325,2.2557,2.25313,2.25372,51000000.0
2009-03-26 15:35:00,2.25467,2.25556,2.25274,2.25404,42000000.0
2009-03-26 15:40:00,2.25328,2.25461,2.25218,2.25324,47000000.0
2009-03-26 15:45:00,2.2517,2.25333,2.25012,2.25245,40000000.0
2009-03-26 15:50:00,2.25349,2.25468,2.25014,2.25168,38000000.0
2009-03-26 15:55:00,2.25123,2.25501,2.25103,2.25486,40000000.0
2009-03-26 16:00:00,2.25413,2.25429,2.24933,2.25061,46000000.0
2009-03-26 16:05:00,2.25095,2.25266,2.25082,2.25173,46000000.0
2009-03-26 16:10:00,2.25159,2.25409,2.24966,2.25354,43000000.0
2009-03-26 16:15:00,2.25288,2.2548,2.25118,2.254,50000000.0
2009-03-26 16:20:00,2.25385,2.25392,2.25102,2.25362,45000000.0
2009-03-26 16:25:00,2.25289,2.25628,2.25283,2.25515,42000000.0
2009-03-26 16:30:00,2.25389,2.25529,2.25261,2.25287,45000000.0
2009-03-26 16:35:00,2.25179,2.25326,2.2498,2.25193,47000000.0
2009-03-26 16:40:00,2.25178,2.25454,2.25152,2.25276,41000000.0
2009-03-26 16:45:00,2.25197,2.25357,2.25107,2.25137,46000000.0
2009-03-26 16:50:00,2.25155,2.25204,2.2496,2.24996,43000000.0
2009-03-26 16:55:00,2.25016,2.25095,2.24905,2.24938,43000000.0
2009-03-26 17:00:00,2.24774,2.25012,2.24765,2.24765,41000000.0
2009-03-26 17:05:00,2.24695,2.25043,2.24661,2.24704,39000000.0
2009-03-26 17:10:00,2.24745,2.25073,2.24718,2.24914,40000000.0
2009-03-26 17:15:00,2.24827,2.25127,2.24827,2.25085,41000000.0
2009-03-26 17:20:00,2.25173,2.25331,2.25006,2.25175,50000000.0
2009-03-26 17:25:00,2.2515,2.25257,2.24985,2.25081,51000000.0
2009-03-26 17:30:00,2.24973,2.25237,2.24946,2.2522,45000000.0
2009-03-26 17:35:00,2.25162,2.2529,2.24857,2.24862,39000000.0
2009-03-26 17:40:00,2.24867,2.2519,2.24848,2.25004,47000000.0
2009-03-26 17:45:00,2.24791,2.25029,2.24791,2.2487,41000000.0
2009-03-26 17:50:00,2.24836,2.25194,2.24806,2.25183,48000000.0
2009-03-26 17:55:00,2.25054,2.25283,2.25039,2.25058,48000000.0
2009-03-26 18:00:00,2.2497,2.25118,2.24819,2.24894,39000000.0
2009-03-26 18:05:00,2.24803,2.24887,2.24711,2.24831,40000000.0
2009-03-26 18:10:00,2.24722,2.24846,2.24637,2.24749,50000000.0
2009-03-26 18:15:00,2.24509,2.24996,2.24509,2.24996,46000000.0
2009-03-26 18:20:00,2.24894,2.25012,2.24806,2.25002,40000000.0
2009-03-26 18:25:00,2.25012,2.2509,2.24735,2.24846,41000000.0
2009-03-26 18:30:00,2.24668,2.24748,2.24229,2.24486,41000000.0
2009-03-26 18:35:00,2.24582,2.24594,2.24187,2.24468,37000000.0
2009-03-26 18:40:00,2.24434,2.24547,2.24238,2.24423,44000000.0
2009-03-26 18:45:00,2.24398,2.24505,2.24016,2.24505,40000000.0
2009-03-26 18:50:00,2.2438,2.24535,2.23876,2.23876,44000000.0
2009-03-26 18:55:00,2.24034,2.2446,2.23896,2.24127,42000000.0
2009-03-26 19:00:00,2.2417,2.24476,2.23935,2.24288,40000000.0
2009-03-26 19:05:00,2.24145,2.24395,2.23867,2.23931,46000000.0
2009-03-26 19:10:00,2.24239,2.24528,2.24014,2.24328,44000000.0
2009-03-26 19:15:00,2.2408,2.24514,2.24041,2.24121,39000000.0
2009-03-26 19:20:00,2.24113,2.24633,2.24076,2.24293,36000000.0
2009-03-26 19:25:00,2.2408,2.24228,2.23671,2.23757,45000000.0
2009-03-26 19:30:00,2.23962,2.24378,2.23775,2.23902,41000000.0
2009-03-26 19:35:00,2.23961,2.24271,2.23754,2.23893,41000000.0
2009-03-26 19:40:00,2.2379,2.24502,2.2379,2.24502,41000000.0
2009-03-26 19:45:00,2.24231,2.24513,2.24041,2.24398,79000000.0
2009-03-26 19:50:00,2.2405,2.24409,2.23914,2.24314,102000000.0
2009-03-26 19:55:00,2.23959,2.2432,2.23795,2.23926,72000000.0
2009-03-26 20:00:00,2.24064,2.24364,2.23876,2.23919,78000000.0
2009-03-26 20:05:00,2.23965,2.24253,2.23824,2.24185,78000000.0
2009-03-26 20:10:00,2.23822,2.24262,2.23734,2.24248,68000000.0
2009-03-26 20:15:00,2.24043,2.24421,2.23934,2.24421,79000000.0
2009-03-26 20:20:00,2.24366,2.24379,2.23948,2.24024,120000000.0
2009-03-26 20:25:00,2.24032,2.2439,2.2389,2.2389,110000000.0
2009-03-26 20:30:00,2.24075,2.2437,2.23932,2.24306,70000000.0
2009-03-26 20:35:00,2.23997,2.24362,2.23948,2.23977,92000000.0
2009-03-26 20:40:00,2.24346,2.24369,2.23952,2.24343,67000000.0
2009-03-26 20:45:00,2.24279,2.24467,2.23975,2.24061,81000000.0
2009-03-26 20:50:00,2.24441,2.24452,2.23438,2.2388,65000000.0
2009-03-26 20:55:00,2.2386,2.24137,2.23505,2.23948,63000000.0
2009-03-26 21:00:00,2.23838,2.24198,2.2361,2.2413,65000000.0
2009-03-26 21:05:00,2.23756,2.24181,2.23756,2.24107,47000000.0
2009-03-26 21:10:00,2.23867,2.24416,2.23867,2.2418,47000000.0
2009-03-26 21:15:00,2.2387,2.24149,2.23801,2.24055,46000000.0
2009-03-26 21:20:00,2.24129,2.24178,2.23787,2.23906,43000000.0
2009-03-26 21:25:00,2.24196,2.24259,2.23867,2.2418,46000000.0
2009-03-26 21:30:00,2.23968,2.2424,2.23771,2.24234,43000000.0
2009-03-26 21:35:00,2.23975,2.2429,2.23795,2.23898,39000000.0
2009-03-26 21:40:00,2.23933,2.24319,2.23859,2.2392,44000000.0
2009-03-26 21:45:00,2.24035,2.24173,2.23714,2.24046,42000000.0
2009-03-26 21:50:00,2.24088,2.24113,2.23713,2.24016,42000000.0
2009-03-26 21:55:00,2.2363,2.24036,2.23578,2.23935,45000000.0
2009-03-26 22:00:00,2.23972,2.24032,2.23463,2.2384,89000000.0
2009-03-26 22:05:00,2.23502,2.23891,2.23468,2.23468,88000000.0
2009-03-26 22:10:00,2.23495,2.23792,2.23334,2.23764,52000000.0
2009-03-26 22:15:00,2.23599,2.23877,2.23484,2.23843,80000000.0
2009-03-26 22:20:00,2.23573,2.23984,2.23573,2.23963,57000000.0
2009-03-26 22:25:00,2.23624,2.23987,2.23429,2.23776,76000000.0
2009-03-26 22:30:00,2.23551,2.23815,2.2341,2.23815,92000000.0
2009-03-26 22:35:00,2.23818,2.23818,2.23411,2.23792,42000000.0
2009-03-26 22:40:00,2.23379,2.23791,2.23379,2.2379,45000000.0
2009-03-26 22:45:00,2.23548,2.23839,2.23443,2.2378,35000000.0
2009-03-26 22:50:00,2.23477,2.23816,2.2329,2.23702,57000000.0
2009-03-26 22:55:00,2.23467,2.23759,2.23363,2.23759,42000000.0
2009-03-26 23:00:00,2.23811,2.23811,2.233,2.23708,43000000.0
2009-03-26 23:05:00,2.23344,2.23695,2.23292,2.23588,40000000.0
2009-03-26 23:10:00,2.23282,2.23697,2.23282,2.23676,46000000.0
2009-03-26 23:15:00,2.23602,2.23762,2.23324,2.23726,42000000.0
2009-03-26 23:20:00,2.23284,2.23662,2.23217,2.23639,39000000.0
2009-03-26 23:25:00,2.23252,2.23752,2.23252,2.23752,32000000.0
2009-03-26 23:30:00,2.23685,2.23735,2.23403,2.23697,29000000.0
2009-03-26 23:35:00,2.23366,2.23719,2.23366,2.23719,9000000.0
2009-03-26 23:40:00,2.23746,2.23771,2.23743,2.23754,15000000.0
2009-03-26 23:45:00,2.23711,2.2384,2.23371,2.23551,30000000.0
2009-03-26 23:50:00,2.23517,2.23908,2.23517,2.23795,33000000.0
2009-03-26 23:55:00,2.23852,2.23899,2.23477,2.23873,36000000.0
2009-03-27 00:00:00,2.23871,2.2389,2.23513,2.2389,23000000.0
2009-03-27 00:05:00,2.23525,2.23889,2.23506,2.23889,33000000.0
2009-03-27 00:10:00,2.23626,2.23811,2.23589,2.2362,20000000.0
2009-03-27 00:15:00,2.23986,2.23987,2.23538,2.23538,44000000.0
2009-03-27 00:20:00,2.23519,2.23954,2.23519,2.236,43000000.0
2009-03-27 00:25:00,2.23574,2.23964,2.23573,2.23964,18000000.0
2009-03-27 00:30:00,2.23954,2.23986,2.23707,2.239,23000000.0
2009-03-27 00:35:00,2.23887,2.2399,2.23466,2.23466,35000000.0
2009-03-27 00:40:00,2.23898,2.23913,2.23452,2.23796,40000000.0
2009-03-27 00:45:00,2.23824,2.23896,2.23464,2.23887,45000000.0
2009-03-27 00:50:00,2.23546,2.2396,2.23546,2.23926,27000000.0
2009-03-27 00:55:00,2.23569,2.24,2.23525,2.23915,41000000.0
2009-03-27 01:00:00,2.2397,2.23985,2.23591,2.23985,46000000.0
2009-03-27 01:05:00,2.23991,2.24026,2.23615,2.23615,46000000.0
2009-03-27 01:10:00,2.23644,2.23991,2.23563,2.23602,35000000.0
2009-03-27 01:15:00,2.23826,2.24001,2.23545,2.23573,37000000.0
2009-03-27 01:20:00,2.23987,2.23987,2.23553,2.23568,47000000.0
2009-03-27 01:25:00,2.23584,2.23985,2.2357,2.23933,45000000.0
2009-03-27 01:30:00,2.23906,2.23974,2.23579,2.2395,50000000.0
2009-03-27 01:35:00,2.23672,2.24025,2.23672,2.23962,45000000.0
2009-03-27 01:40:00,2.23901,2.23997,2.23511,2.23938,42000000.0
2009-03-27 01:45:00,2.23643,2.23957,2.23511,2.23852,34000000.0
2009-03-27 01:50:00,2.23892,2.23935,2.2346,2.23878,44000000.0
2009-03-27 01:55:00,2.23497,2.23893,2.23496,2.23893,26000000.0
2009-03-27 02:00:00,2.23519,2.23963,2.23498,2.23714,39000000.0
2009-03-27 02:05:00,2.24004,2.24009,2.23616,2.23984,43000000.0
2009-03-27 02:10:00,2.23734,2.24161,2.23703,2.24161,42000000.0
2009-03-27 02:15:00,2.24104,2.24206,2.23795,2.23879,43000000.0
2009-03-27 02:20:00,2.24237,2.24237,2.23837,2.24207,48000000.0
2009-03-27 02:25:00,2.24171,2.24213,2.23792,2.24015,79000000.0
2009-03-27 02:30:00,2.24279,2.24384,2.24041,2.24074,60000000.0
2009-03-27 02:35:00,2.24174,2.24498,2.2407,2.24405,45000000.0
2009-03-27 02:40:00,2.24145,2.24415,2.24008,2.24355,41000000.0
2009-03-27 02:45:00,2.24356,2.24562,2.24037,2.24525,40000000.0
2009-03-27 02:50:00,2.24511,2.24522,2.24085,2.24085,46000000.0
2009-03-27 02:55:00,2.2408,2.24475,2.23971,2.24038,65000000.0
2009-03-27 03:00:00,2.24387,2.24443,2.23997,2.24429,97000000.0
2009-03-27 03:05:00,2.24357,2.24544,2.24191,2.2445,42000000.0
2009-03-27 03:10:00,2.24472,2.24504,2.24097,2.24165,56000000.0
2009-03-27 03:15:00,2.24431,2.24555,2.24097,2.24555,46000000.0
2009-03-27 03:20:00,2.24157,2.24479,2.24079,2.24322,45000000.0
2009-03-27 03:25:00,2.24054,2.24277,2.23943,2.24277,40000000.0
2009-03-27 03:30:00,2.24278,2.24371,2.23901,2.24326,43000000.0
2009-03-27 03:35:00,2.23977,2.2436,2.23928,2.24304,50000000.0
2009-03-27 03:40:00,2.23953,2.24295,2.23895,2.24295,40000000.0
2009-03-27 03:45:00,2.24326,2.24332,2.23978,2.24332,37000000.0
2009-03-27 03:50:00,2.24095,2.24329,2.23913,2.23987,40000000.0
2009-03-27 03:55:00,2.23932,2.24391,2.23932,2.24009,48000000.0
2009-03-27 04:00:00,2.24417,2.24417,2.24023,2.2439,45000000.0
2009-03-27 04:05:00,2.24063,2.2441,2.24063,2.24331,41000000.0
2009-03-27 04:10:00,2.2398,2.24349,2.2394,2.24251,43000000.0
2009-03-27 04:15:00,2.2436,2.2436,2.23851,2.24189,40000000.0
2009-03-27 04:20:00,2.24266,2.24313,2.23852,2.24313,37000000.0
2009-03-27 04:25:00,2.23971,2.24346,2.23905,2.2429,43000000.0
2009-03-27 04:30:00,2.24335,2.24354,2.23955,2.23955,40000000.0
2009-03-27 04:35:00,2.24234,2.2446,2.23906,2.24457,39000000.0
2009-03-27 04:40:00,2.24083,2.24534,2.24059,2.2453,42000000.0
2009-03-27 04:45:00,2.24516,2.24522,2.24088,2.24407,44000000.0
2009-03-27 04:50:00,2.24183,2.2442,2.24051,2.24064,35000000.0
2009-03-27 04:55:00,2.24179,2.24591,2.24143,2.24155,44000000.0
2009-03-27 05:00:00,2.24513,2.24611,2.24209,2.24248,50000000.0
2009-03-27 05:05:00,2.24618,2.24623,2.24209,2.24582,39000000.0
2009-03-27 05:10:00,2.24194,2.24572,2.24184,2.24572,40000000.0
2009-03-27 05:15:00,2.24559,2.24559,2.24112,2.24512,44000000.0
2009-03-27 05:20:00,2.24196,2.24616,2.24167,2.24599,48000000.0
2009-03-27 05:25:00,2.24192,2.24553,2.24085,2.2442,42000000.0
2009-03-27 05:30:00,2.24383,2.24466,2.2402,2.24436,42000000.0
2009-03-27 05:35:00,2.24125,2.24486,2.24086,2.24486,42000000.0
2009-03-27 05:40:00,2.24152,2.24448,2.2403,2.24448,40000000.0
2009-03-27 05:45:00,2.24407,2.24573,2.24089,2.24518,39000000.0
2009-03-27 05:50:00,2.24517,2.24579,2.24208,2.24579,40000000.0
2009-03-27 05:55:00,2.24595,2.24609,2.24157,2.24191,44000000.0
2009-03-27 06:00:00,2.24575,2.24575,2.24137,2.24148,32000000.0
2009-03-27 06:05:00,2.24427,2.24533,2.24115,2.24246,39000000.0
2009-03-27 06:10:00,2.24277,2.24602,2.24232,2.24602,43000000.0
2009-03-27 06:15:00,2.24211,2.24585,2.24119,2.24458,41000000.0
2009-03-27 06:20:00,2.24099,2.24523,2.24099,2.24523,46000000.0
2009-03-27 06:25:00,2.24203,2.24546,2.24154,2.24201,26000000.0
2009-03-27 06:30:00,2.24502,2.24569,2.2414,2.24569,36000000.0
2009-03-27 06:35:00,2.24193,2.24517,2.24144,2.24508,39000000.0
2009-03-27 06:40:00,2.24143,2.24618,2.24143,2.24618,49000000.0
2009-03-27 06:45:00,2.24472,2.24752,2.24217,2.24417,46000000.0
2009-03-27 06:50:00,2.24412,2.24565,2.24106,2.24106,42000000.0
2009-03-27 06:55:00,2.24437,2.24462,2.24073,2.2413,47000000.0
2009-03-27 07:00:00,2.24476,2.24476,2.24018,2.24433,40000000.0
2009-03-27 07:05:00,2.24469,2.24469,2.24026,2.24432,18000000.0
2009-03-27 07:10:00,2.24127,2.24514,2.24063,2.24404,43000000.0
2009-03-27 07:15:00,2.24502,2.24612,2.2414,2.24612,40000000.0
2009-03-27 07:20:00,2.24238,2.24629,2.24194,2.24449,40000000.0
2009-03-27 07:25:00,2.24133,2.24573,2.24133,2.2452,44000000.0
2009-03-27 07:30:00,2.24448,2.24523,2.241,2.24523,35000000.0
2009-03-27 07:35:00,2.24449,2.24586,2.24138,2.24509,41000000.0
2009-03-27 07:40:00,2.24183,2.24577,2.24129,2.24539,44000000.0
2009-03-27 07:45:00,2.24595,2.24665,2.24228,2.24546,39000000.0
2009-03-27 07:50:00,2.2417,2.24555,2.2417,2.24555,38000000.0
2009-03-27 07:55:00,2.24286,2.24684,2.24286,2.24499,23000000.0
2009-03-27 08:00:00,2.24641,2.24938,2.24438,2.24918,41000000.0
2009-03-27 08:05:00,2.24888,2.24982,2.24532,2.24604,43000000.0
2009-03-27 08:10:00,2.24907,2.2493,2.24515,2.24919,46000000.0
2009-03-27 08:15:00,2.24739,2.24962,2.24448,2.24962,47000000.0
2009-03-27 08:20:00,2.24757,2.25236,2.24635,2.24635,46000000.0
2009-03-27 08:25:00,2.24717,2.24964,2.24498,2.24517,44000000.0
2009-03-27 08:30:00,2.24735,2.24946,2.24472,2.24572,45000000.0
2009-03-27 08:35:00,2.24613,2.24883,2.2446,2.24778,50000000.0
2009-03-27 08:40:00,2.24463,2.25001,2.24461,2.24971,47000000.0
2009-03-27 08:45:00,2.24944,2.24967,2.24248,2.24383,47000000.0
2009-03-27 08:50:00,2.24414,2.24767,2.24272,2.24691,46000000.0
2009-03-27 08:55:00,2.24669,2.24834,2.24231,2.24295,47000000.0
2009-03-27 09:00:00,2.24521,2.2482,2.24404,2.24458,41000000.0
2009-03-27 09:05:00,2.24422,2.24855,2.24395,2.24839,45000000.0
2009-03-27 09:10:00,2.24537,2.249,2.2448,2.24651,43000000.0
2009-03-27 09:15:00,2.24797,2.24917,2.2445,2.2445,45000000.0
2009-03-27 09:20:00,2.24807,2.24807,2.24251,2.24519,42000000.0
2009-03-27 09:25:00,2.24291,2.24593,2.24045,2.2406,44000000.0
2009-03-27 09:30:00,2.2429,2.24625,2.24111,2.24292,47000000.0
2009-03-27 09:35:00,2.24527,2.24762,2.24227,2.24644,44000000.0
2009-03-27 09:40:00,2.24658,2.24876,2.24419,2.24495,42000000.0
2009-03-27 09:45:00,2.24686,2.24885,2.24526,2.24571,43000000.0
2009-03-27 09:50:00,2.24789,2.24856,2.24434,2.24656,42000000.0
2009-03-27 09:55:00,2.2486,2.2507,2.24687,2.24969,42000000.0
2009-03-27 10:00:00,2.24828,2.25179,2.24669,2.25154,43000000.0
2009-03-27 10:05:00,2.2501,2.25199,2.2501,2.2512,45000000.0
2009-03-27 10:10:00,2.25157,2.25181,2.24985,2.25109,54000000.0
2009-03-27 10:15:00,2.25061,2.25176,2.25037,2.25149,38000000.0
2009-03-27 10:20:00,2.25133,2.25283,2.25016,2.25059,43000000.0
2009-03-27 10:25:00,2.25149,2.25172,2.24959,2.25089,36000000.0
2009-03-27 10:30:00,2.2513,2.25188,2.25036,2.25129,45000000.0
2009-03-27 10:35:00,2.2512,2.2525,2.25069,2.25069,45000000.0
2009-03-27 10:40:00,2.25096,2.25177,2.24983,2.25005,42000000.0
2009-03-27 10:45:00,2.24966,2.25281,2.24966,2.25207,49000000.0
2009-03-27 10:50:00,2.25216,2.25243,2.2499,2.25077,43000000.0
2009-03-27 10:55:00,2.25077,2.25096,2.24964,2.24998,42000000.0
2009-03-27 11:00:00,2.24911,2.25162,2.24911,2.25042,41000000.0
2009-03-27 11:05:00,2.25104,2.25119,2.24995,2.25078,46000000.0
2009-03-27 11:10:00,2.25001,2.25032,2.2476,2.24828,41000000.0
2009-03-27 11:15:00,2.24717,2.24859,2.24716,2.24821,45000000.0
2009-03-27 11:20:00,2.24836,2.24958,2.24661,2.24661,37000000.0
2009-03-27 11:25:00,2.24582,2.24648,2.24402,2.24536,45000000.0
2009-03-27 11:30:00,2.24457,2.24475,2.24146,2.24216,38000000.0
2009-03-27 11:35:00,2.24401,2.2445,2.24,2.24,51000000.0
2009-03-27 11:40:00,2.23988,2.24202,2.23842,2.24005,45000000.0
2009-03-27 11:45:00,2.24007,2.24089,2.23802,2.23908,48000000.0
2009-03-27 11:50:00,2.23873,2.24117,2.23829,2.24099,48000000.0
2009-03-27 11:55:00,2.23906,2.24091,2.23696,2.238,35000000.0
2009-03-27 12:00:00,2.23892,2.23991,2.23745,2.23841,40000000.0
2009-03-27 12:05:00,2.2368,2.23886,2.23439,2.23439,48000000.0
2009-03-27 12:10:00,2.23491,2.23583,2.22908,2.22911,40000000.0
2009-03-27 12:15:00,2.22817,2.23157,2.2269,2.22979,46000000.0
2009-03-27 12:20:00,2.23063,2.23274,2.22875,2.23274,47000000.0
2009-03-27 12:25:00,2.23203,2.23602,2.23031,2.23314,46000000.0
2009-03-27 12:30:00,2.23421,2.23548,2.23275,2.23455,46000000.0
2009-03-27 12:35:00,2.23361,2.2349,2.23238,2.23326,41000000.0
2009-03-27 12:40:00,2.23378,2.23435,2.23205,2.23417,42000000.0
2009-03-27 12:45:00,2.23284,2.23479,2.23186,2.2334,47000000.0
2009-03-27 12:50:00,2.23154,2.2332,2.22828,2.23062,46000000.0
2009-03-27 12:55:00,2.22949,2.23214,2.22859,2.23189,44000000.0
2009-03-27 13:00:00,2.23126,2.23321,2.23028,2.23091,42000000.0
2009-03-27 13:05:00,2.23078,2.2314,2.22736,2.22969,42000000.0
2009-03-27 13:10:00,2.22961,2.23208,2.22755,2.23184,50000000.0
2009-03-27 13:15:00,2.23124,2.23166,2.22794,2.22922,45000000.0
2009-03-27 13:20:00,2.22888,2.22963,2.22652,2.22656,45000000.0
2009-03-27 13:25:00,2.2279,2.22882,2.22569,2.22744,46000000.0
2009-03-27 13:30:00,2.22687,2.2276,2.22523,2.2265,38000000.0
2009-03-27 13:35:00,2.22622,2.22718,2.22439,2.22578,43000000.0
2009-03-27 13:40:00,2.22539,2.22553,2.22227,2.22436,44000000.0
2009-03-27 13:45:00,2.22436,2.22698,2.22223,2.22538,51000000.0
2009-03-27 13:50:00,2.22517,2.22586,2.22198,2.22211,47000000.0
2009-03-27 13:55:00,2.22156,2.22278,2.21653,2.22094,42000000.0
2009-03-27 14:00:00,2.21987,2.2233,2.21965,2.22211,46000000.0
2009-03-27 14:05:00,2.22268,2.22297,2.22073,2.22266,45000000.0
2009-03-27 14:10:00,2.22175,2.22295,2.22058,2.22155,46000000.0
2009-03-27 14:15:00,2.22094,2.22272,2.22083,2.22204,45000000.0
2009-03-27 14:20:00,2.22137,2.22216,2.21837,2.22147,42000000.0
2009-03-27 14:25:00,2.22205,2.22334,2.22114,2.22293,43000000.0
2009-03-27 14:30:00,2.22229,2.22493,2.22224,2.22365,43000000.0
2009-03-27 14:35:00,2.22298,2.22373,2.22239,2.22241,42000000.0
2009-03-27 14:40:00,2.22284,2.22331,2.22169,2.22169,47000000.0
2009-03-27 14:45:00,2.22228,2.22228,2.22093,2.22098,47000000.0
2009-03-27 14:50:00,2.22184,2.22334,2.22059,2.22205,46000000.0
2009-03-27 14:55:00,2.22316,2.22392,2.22203,2.22392,43000000.0
2009-03-27 15:00:00,2.22353,2.22501,2.22228,2.22501,42000000.0
2009-03-27 15:05:00,2.22458,2.22513,2.22353,2.22353,44000000.0
2009-03-27 15:10:00,2.22354,2.22354,2.22022,2.22175,47000000.0
2009-03-27 15:15:00,2.2225,2.22325,2.22065,2.22256,46000000.0
2009-03-27 15:20:00,2.22339,2.22339,2.22138,2.22206,45000000.0
2009-03-27 15:25:00,2.22205,2.22391,2.22068,2.22254,46000000.0
2009-03-27 15:30:00,2.22166,2.22424,2.22145,2.22232,51000000.0
2009-03-27 15:35:00,2.22365,2.22483,2.22211,2.2229,42000000.0
2009-03-27 15:40:00,2.22189,2.22315,2.22082,2.22185,47000000.0
2009-03-27 15:45:00,2.22147,2.22341,2.22147,2.22301,40000000.0
2009-03-27 15:50:00,2.22155,2.22417,2.22111,2.22173,38000000.0
2009-03-27 15:55:00,2.22197,2.22295,2.21901,2.22145,40000000.0
2009-03-27 16:00:00,2.22131,2.22269,2.21766,2.22122,46000000.0
2009-03-27 16:05:00,2.22086,2.22568,2.22059,2.22521,46000000.0
2009-03-27 16:10:00,2.22662,2.22676,2.22263,2.22263,43000000.0
2009-03-27 16:15:00,2.22273,2.22532,2.22263,2.22529,50000000.0
2009-03-27 16:20:00,2.22515,2.22575,2.22171,2.22363,45000000.0
2009-03-27 16:25:00,2.2237,2.22484,2.22245,2.2239,42000000.0
2009-03-27 16:30:00,2.22347,2.22478,2.22162,2.22164,45000000.0
2009-03-27 16:35:00,2.22321,2.22321,2.22108,2.22185,47000000.0
2009-03-27 16:40:00,2.22256,2.22288,2.22121,2.2219,41000000.0
2009-03-27 16:45:00,2.22094,2.22205,2.21709,2.21743,46000000.0
2009-03-27 16:50:00,2.21751,2.2206,2.21751,2.21887,43000000.0
2009-03-27 16:55:00,2.21959,2.22076,2.21918,2.22005,43000000.0
2009-03-27 17:00:00,2.21914,2.22025,2.2182,2.21821,41000000.0
2009-03-27 17:05:00,2.21904,2.21904,2.21427,2.21427,39000000.0
2009-03-27 17:10:00,2.21437,2.2159,2.21224,2.21237,40000000.0
2009-03-27 17:15:00,2.2125,2.21521,2.21206,2.21395,41000000.0
2009-03-27 17:20:00,2.21366,2.21618,2.21215,2.21357,50000000.0
2009-03-27 17:25:00,2.21258,2.21619,2.21256,2.21619,51000000.0
2009-03-27 17:30:00,2.21607,2.21636,2.21487,2.21604,45000000.0
2009-03-27 17:35:00,2.21584,2.21727,2.21507,2.21573,39000000.0
2009-03-27 17:40:00,2.21441,2.21776,2.21441,2.21776,47000000.0
2009-03-27 17:45:00,2.21724,2.21785,2.21379,2.21475,41000000.0
2009-03-27 17:50:00,2.21488,2.21513,2.21251,2.21329,48000000.0
2009-03-27 17:55:00,2.21407,2.21615,2.21287,2.21601,48000000.0
2009-03-27 18:00:00,2.21473,2.21675,2.2141,2.21492,39000000.0
2009-03-27 18:05:00,2.21512,2.21688,2.2138,2.21506,40000000.0
2009-03-27 18:10:00,2.21575,2.21816,2.21456,2.21549,50000000.0
2009-03-27 18:15:00,2.21545,2.21574,2.2137,2.2137,46000000.0
2009-03-27 18:20:00,2.21395,2.21501,2.21273,2.21324,40000000.0
2009-03-27 18:25:00,2.2133,2.21476,2.21273,2.21336,41000000.0
2009-03-27 18:30:00,2.21159,2.2139,2.21065,2.21323,41000000.0
2009-03-27 18:35:00,2.21403,2.21497,2.21212,2.21393,37000000.0
2009-03-27 18:40:00,2.21468,2.21468,2.2122,2.21229,44000000.0
2009-03-27 18:45:00,2.21285,2.21433,2.21267,2.21361,40000000.0
2009-03-27 18:50:00,2.21379,2.21405,2.21296,2.21324,44000000.0
2009-03-27 18:55:00,2.21355,2.21637,2.2123,2.21618,42000000.0
2009-03-27 19:00:00,2.21738,2.21738,2.21408,2.21417,40000000.0
2009-03-27 19:05:00,2.21399,2.21639,2.21374,2.21569,46000000.0
2009-03-27 19:10:00,2.21439,2.21612,2.2137,2.21569,44000000.0
2009-03-27 19:15:00,2.21565,2.21679,2.21446,2.21643,39000000.0
2009-03-27 19:20:00,2.21589,2.21851,2.21433,2.21447,36000000.0
2009-03-27 19:25:00,2.2187,2.21891,2.21351,2.21627,45000000.0
2009-03-27 19:30:00,2.21639,2.21911,2.21382,2.21697,41000000.0
2009-03-27 19:35:00,2.21694,2.21732,2.21274,2.21496,41000000.0
2009-03-27 19:40:00,2.21803,2.219,2.21407,2.2164,41000000.0
2009-03-27 19:45:00,2.21791,2.21919,2.21506,2.21555,79000000.0
2009-03-27 19:50:00,2.21572,2.2215,2.21572,2.21762,102000000.0
2009-03-27 19:55:00,2.22062,2.22292,2.21736,2.22212,72000000.0
2009-03-27 20:00:00,2.22088,2.22282,2.21774,2.21906,78000000.0
2009-03-27 20:05:00,2.21895,2.22396,2.21891,2.22001,78000000.0
2009-03-27 20:10:00,2.21997,2.22426,2.21931,2.22409,68000000.0
2009-03-27 20:15:00,2.22317,2.22471,2.22057,2.22355,78000000.0
2009-03-27 20:20:00,2.22126,2.2257,2.22021,2.22257,120000000.0
2009-03-27 20:25:00,2.2254,2.22742,2.22222,2.227,110000000.0
2009-03-27 20:30:00,2.22376,2.22753,2.22342,2.22753,70000000.0
2009-03-27 20:35:00,2.22427,2.22854,2.22195,2.22273,92000000.0
2009-03-27 20:40:00,2.22609,2.22855,2.22302,2.22809,67000000.0
2009-03-27 20:45:00,2.22753,2.22941,2.22498,2.22642,81000000.0
2009-03-27 20:50:00,2.22933,2.2295,2.22569,2.22591,65000000.0
2009-03-27 20:55:00,2.2261,2.23043,2.22506,2.22981,63000000.0
2009-03-27 21:00:00,2.2299,2.23072,2.22636,2.22713,65000000.0
2009-03-27 21:05:00,2.22699,2.23093,2.22578,2.22816,47000000.0
2009-03-27 21:10:00,2.22828,2.23147,2.22788,2.23095,47000000.0
2009-03-27 21:15:00,2.23045,2.23247,2.22815,2.23242,46000000.0
2009-03-27 21:20:00,2.23222,2.23276,2.22861,2.22879,43000000.0
2009-03-27 21:25:00,2.22769,2.23193,2.225,2.23153,46000000.0
2009-03-27 21:30:00,2.23073,2.23187,2.22782,2.22816,43000000.0
2009-03-27 21:35:00,2.23163,2.23208,2.22768,2.23138,39000000.0
2009-03-27 21:40:00,2.23183,2.23229,2.22789,2.22952,44000000.0
2009-03-27 21:45:00,2.2317,2.23398,2.22869,2.232,40000000.0
2009-03-27 21:50:00,2.22949,2.23322,2.22786,2.22965,42000000.0
2009-03-27 21:55:00,2.22666,2.22993,2.22646,2.22833,45000000.0
2009-03-27 22:00:00,2.22891,2.22891,2.22084,2.22084,89000000.0
2009-03-27 22:05:00,2.22063,2.22294,2.22054,2.22253,88000000.0
2009-03-27 22:10:00,2.22103,2.22271,2.2204,2.22257,54000000.0
2009-03-27 22:15:00,2.22282,2.22282,2.21982,2.22146,80000000.0
2009-03-27 22:20:00,2.22022,2.22143,2.21807,2.21961,57000000.0
2009-03-27 22:25:00,2.21987,2.22073,2.21809,2.22073,76000000.0
2009-03-27 22:30:00,2.22116,2.22116,2.21606,2.21745,92000000.0
2009-03-27 22:35:00,2.21617,2.21907,2.21581,2.21907,42000000.0
2009-03-27 22:40:00,2.21698,2.22044,2.21671,2.21753,38000000.0
2009-03-27 22:45:00,2.21984,2.21994,2.21771,2.21972,39000000.0
2009-03-27 22:50:00,2.21787,2.22004,2.21661,2.21661,57000000.0
2009-03-27 22:55:00,2.21859,2.21859,2.21468,2.21523,42000000.0
2009-03-29 23:00:00,2.21545,2.21546,2.21535,2.21546,9000000.0
2009-03-29 23:10:00,2.20696,2.20783,2.20668,2.20767,38000000.0
2009-03-29 23:15:00,2.20758,2.20827,2.20718,2.20798,33000000.0
2009-03-29 23:20:00,2.20804,2.21487,2.20804,2.21299,40000000.0
2009-03-29 23:25:00,2.21463,2.21561,2.21297,2.21415,38000000.0
2009-03-29 23:30:00,2.21645,2.21645,2.21218,2.21396,48000000.0
2009-03-29 23:35:00,2.21233,2.21422,2.21142,2.21282,41000000.0
2009-03-29 23:40:00,2.21264,2.21476,2.21235,2.21443,30000000.0
2009-03-29 23:45:00,2.21637,2.21637,2.21258,2.21432,43000000.0
2009-03-29 23:50:00,2.21254,2.21488,2.21249,2.21289,41000000.0
2009-03-29 23:55:00,2.21547,2.21556,2.21279,2.21403,36000000.0
2009-03-30 00:00:00,2.21717,2.21742,2.21409,2.21652,42000000.0
2009-03-30 00:05:00,2.21569,2.21804,2.21569,2.21782,40000000.0
2009-03-30 00:10:00,2.21613,2.21822,2.21613,2.21731,23000000.0
2009-03-30 00:15:00,2.22044,2.22044,2.21705,2.21885,44000000.0
2009-03-30 00:20:00,2.21757,2.22077,2.21757,2.22019,43000000.0
2009-03-30 00:25:00,2.21883,2.22182,2.21862,2.22182,45000000.0
2009-03-30 00:30:00,2.223,2.223,2.22002,2.22179,39000000.0
2009-03-30 00:35:00,2.22154,2.22265,2.21968,2.22236,35000000.0
2009-03-30 00:40:00,2.22222,2.2229,2.22049,2.22049,51000000.0
2009-03-30 00:45:00,2.2241,2.2241,2.22102,2.22336,46000000.0
2009-03-30 00:50:00,2.22173,2.22348,2.22115,2.22277,42000000.0
2009-03-30 00:55:00,2.22134,2.2234,2.21751,2.21884,41000000.0
2009-03-30 01:00:00,2.21944,2.21948,2.21655,2.21948,46000000.0
2009-03-30 01:05:00,2.21759,2.22118,2.2175,2.2194,46000000.0
2009-03-30 01:10:00,2.21976,2.22164,2.21976,2.22117,32000000.0
2009-03-30 01:15:00,2.22269,2.22294,2.21958,2.22131,36000000.0
2009-03-30 01:20:00,2.2213,2.22311,2.22073,2.22199,44000000.0
2009-03-30 01:25:00,2.22172,2.22196,2.21873,2.21948,45000000.0
2009-03-30 01:30:00,2.22122,2.22122,2.21687,2.22089,50000000.0
2009-03-30 01:35:00,2.21987,2.22062,2.21773,2.21943,45000000.0
2009-03-30 01:40:00,2.21849,2.22173,2.21801,2.22173,42000000.0
2009-03-30 01:45:00,2.22358,2.22358,2.21949,2.22145,42000000.0
2009-03-30 01:50:00,2.21995,2.22255,2.21984,2.22255,44000000.0
2009-03-30 01:55:00,2.22069,2.22876,2.21885,2.22876,33000000.0
2009-03-30 02:00:00,2.22534,2.2264,2.22334,2.22526,38000000.0
2009-03-30 02:05:00,2.22374,2.22636,2.22369,2.22589,36000000.0
2009-03-30 02:10:00,2.2245,2.22805,2.2245,2.22753,42000000.0
2009-03-30 02:15:00,2.22849,2.22917,2.22571,2.22807,43000000.0
2009-03-30 02:20:00,2.22943,2.22948,2.22661,2.2283,48000000.0
2009-03-30 02:25:00,2.22624,2.22918,2.22596,2.22712,79000000.0
2009-03-30 02:30:00,2.22942,2.22979,2.22721,2.22979,65000000.0
2009-03-30 02:35:00,2.22744,2.23015,2.22735,2.22927,45000000.0
2009-03-30 02:40:00,2.22747,2.22968,2.22723,2.22847,41000000.0
2009-03-30 02:45:00,2.23021,2.23021,2.22686,2.22876,38000000.0
2009-03-30 02:50:00,2.22707,2.22836,2.22645,2.22769,39000000.0
2009-03-30 02:55:00,2.22561,2.23051,2.22561,2.23023,65000000.0
2009-03-30 03:00:00,2.23119,2.23119,2.22797,2.22995,97000000.0
2009-03-30 03:05:00,2.22763,2.229,2.22643,2.22811,42000000.0
2009-03-30 03:10:00,2.22779,2.2288,2.22639,2.2288,56000000.0
2009-03-30 03:15:00,2.23008,2.23008,2.22779,2.22837,46000000.0
2009-03-30 03:20:00,2.22849,2.22971,2.22732,2.22931,45000000.0
2009-03-30 03:25:00,2.22822,2.2298,2.22728,2.22854,43000000.0
2009-03-30 03:30:00,2.23035,2.23035,2.22644,2.22795,43000000.0
2009-03-30 03:35:00,2.22629,2.22827,2.22573,2.22674,50000000.0
2009-03-30 03:40:00,2.22696,2.22955,2.22371,2.22955,40000000.0
2009-03-30 03:45:00,2.23002,2.23006,2.22723,2.22839,37000000.0
2009-03-30 03:50:00,2.22745,2.22955,2.22724,2.22876,40000000.0
2009-03-30 03:55:00,2.22865,2.22969,2.22692,2.22759,48000000.0
2009-03-30 04:00:00,2.23122,2.23122,2.22769,2.22788,48000000.0
2009-03-30 04:05:00,2.22971,2.22971,2.22667,2.22774,50000000.0
2009-03-30 04:10:00,2.22917,2.23091,2.22824,2.22978,43000000.0
2009-03-30 04:15:00,2.23139,2.23139,2.2277,2.22998,40000000.0
2009-03-30 04:20:00,2.22846,2.23017,2.22762,2.22984,37000000.0
2009-03-30 04:25:00,2.22789,2.22957,2.22758,2.22818,43000000.0
2009-03-30 04:30:00,2.23136,2.23136,2.22796,2.22844,38000000.0
2009-03-30 04:35:00,2.22838,2.23201,2.22827,2.23169,36000000.0
2009-03-30 04:40:00,2.22967,2.23213,2.22923,2.23124,43000000.0
2009-03-30 04:45:00,2.23281,2.23281,2.22918,2.23066,39000000.0
2009-03-30 04:50:00,2.22904,2.23137,2.22861,2.22861,43000000.0
2009-03-30 04:55:00,2.22972,2.23033,2.22771,2.23033,44000000.0
2009-03-30 05:00:00,2.23225,2.23225,2.22854,2.2301,46000000.0
2009-03-30 05:05:00,2.22898,2.23043,2.22779,2.23023,35000000.0
2009-03-30 05:10:00,2.22848,2.23053,2.22812,2.22987,44000000.0
2009-03-30 05:15:00,2.23173,2.23173,2.22836,2.22869,44000000.0
2009-03-30 05:20:00,2.23107,2.23107,2.2278,2.22805,53000000.0
2009-03-30 05:25:00,2.22983,2.23055,2.22805,2.23053,42000000.0
2009-03-30 05:30:00,2.23182,2.23182,2.22805,2.22841,33000000.0
2009-03-30 05:35:00,2.22785,2.22973,2.22705,2.22951,42000000.0
2009-03-30 05:40:00,2.22771,2.22954,2.22696,2.22954,40000000.0
2009-03-30 05:45:00,2.22976,2.23121,2.22849,2.22849,39000000.0
2009-03-30 05:50:00,2.22881,2.23365,2.22881,2.23365,40000000.0
2009-03-30 05:55:00,2.23215,2.23461,2.2315,2.2331,44000000.0
2009-03-30 06:00:00,2.23525,2.23525,2.23126,2.23403,40000000.0
2009-03-30 06:05:00,2.23248,2.2334,2.22957,2.23111,39000000.0
2009-03-30 06:10:00,2.23081,2.23224,2.2272,2.22841,43000000.0
2009-03-30 06:15:00,2.23045,2.23284,2.22792,2.23111,45000000.0
2009-03-30 06:20:00,2.23307,2.23655,2.23238,2.23492,45000000.0
2009-03-30 06:25:00,2.23325,2.23489,2.22689,2.22809,46000000.0
2009-03-30 06:30:00,2.2296,2.23108,2.22726,2.22961,52000000.0
2009-03-30 06:35:00,2.23111,2.23234,2.2292,2.23042,47000000.0
2009-03-30 06:40:00,2.23013,2.23245,2.23013,2.23232,49000000.0
2009-03-30 06:45:00,2.2342,2.2352,2.23081,2.2352,46000000.0
2009-03-30 06:50:00,2.23452,2.2364,2.23161,2.23373,42000000.0
2009-03-30 06:55:00,2.23539,2.23782,2.2331,2.23531,47000000.0
2009-03-30 07:00:00,2.23536,2.2385,2.23469,2.23666,40000000.0
2009-03-30 07:05:00,2.23498,2.23705,2.23016,2.231,46000000.0
2009-03-30 07:10:00,2.23172,2.23491,2.23116,2.2343,43000000.0
2009-03-30 07:15:00,2.23619,2.23789,2.23258,2.23439,40000000.0
2009-03-30 07:20:00,2.23284,2.23594,2.23263,2.23594,40000000.0
2009-03-30 07:25:00,2.23501,2.23869,2.23361,2.23798,44000000.0
2009-03-30 07:30:00,2.23744,2.23951,2.23667,2.23877,45000000.0
2009-03-30 07:35:00,2.23723,2.23993,2.23679,2.23993,40000000.0
2009-03-30 07:40:00,2.23982,2.24092,2.23782,2.23931,44000000.0
2009-03-30 07:45:00,2.23976,2.24698,2.23976,2.24587,39000000.0
2009-03-30 07:50:00,2.24847,2.2553,2.24348,2.25235,40000000.0
2009-03-30 07:55:00,2.25023,2.2514,2.24604,2.24629,40000000.0
2009-03-30 08:00:00,2.2484,2.24993,2.24593,2.24965,41000000.0
2009-03-30 08:05:00,2.24809,2.25018,2.24339,2.24659,43000000.0
2009-03-30 08:10:00,2.24748,2.2527,2.24638,2.25005,46000000.0
2009-03-30 08:15:00,2.24803,2.25346,2.24783,2.25302,47000000.0
2009-03-30 08:20:00,2.2516,2.25211,2.24659,2.24674,46000000.0
2009-03-30 08:25:00,2.2494,2.25366,2.24738,2.25347,44000000.0
2009-03-30 08:30:00,2.24917,2.25291,2.24771,2.25249,45000000.0
2009-03-30 08:35:00,2.2509,2.2547,2.24981,2.25276,50000000.0
2009-03-30 08:40:00,2.24936,2.2599,2.24918,2.2599,47000000.0
2009-03-30 08:45:00,2.25752,2.25902,2.25407,2.25407,47000000.0
2009-03-30 08:50:00,2.25424,2.25727,2.25247,2.25596,46000000.0
2009-03-30 08:55:00,2.25346,2.25748,2.2514,2.25241,47000000.0
2009-03-30 09:00:00,2.25624,2.25672,2.24962,2.24962,41000000.0
2009-03-30 09:05:00,2.24967,2.25487,2.24967,2.25053,45000000.0
2009-03-30 09:10:00,2.24991,2.2534,2.2491,2.25322,43000000.0
2009-03-30 09:15:00,2.25203,2.25418,2.24903,2.25319,45000000.0
2009-03-30 09:20:00,2.24998,2.25435,2.24706,2.25217,42000000.0
2009-03-30 09:25:00,2.24773,2.2525,2.24621,2.25028,44000000.0
2009-03-30 09:30:00,2.24811,2.25134,2.24546,2.25026,47000000.0
2009-03-30 09:35:00,2.24786,2.25073,2.24589,2.24589,44000000.0
2009-03-30 09:40:00,2.24937,2.24937,2.24451,2.24678,42000000.0
2009-03-30 09:45:00,2.24586,2.2463,2.24442,2.24467,43000000.0
2009-03-30 09:50:00,2.24505,2.24555,2.2419,2.24414,42000000.0
2009-03-30 09:55:00,2.24271,2.24321,2.23927,2.24075,42000000.0
2009-03-30 10:00:00,2.24042,2.2413,2.23734,2.23818,43000000.0
2009-03-30 10:05:00,2.23676,2.238,2.23539,2.23601,45000000.0
2009-03-30 10:10:00,2.23525,2.23797,2.23504,2.23685,54000000.0
2009-03-30 10:15:00,2.23659,2.23794,2.23257,2.23396,38000000.0
2009-03-30 10:20:00,2.23335,2.23516,2.23295,2.23295,43000000.0
2009-03-30 10:25:00,2.23283,2.23434,2.23199,2.23305,36000000.0
2009-03-30 10:30:00,2.23286,2.23301,2.23098,2.23218,45000000.0
2009-03-30 10:35:00,2.23279,2.23363,2.23126,2.23351,45000000.0
2009-03-30 10:40:00,2.23376,2.23384,2.23183,2.23292,42000000.0
2009-03-30 10:45:00,2.23251,2.23348,2.23168,2.23186,49000000.0
2009-03-30 10:50:00,2.23172,2.23209,2.2302,2.23136,43000000.0
2009-03-30 10:55:00,2.23185,2.23255,2.23043,2.23255,42000000.0
2009-03-30 11:00:00,2.23172,2.23389,2.23169,2.23348,41000000.0
2009-03-30 11:05:00,2.23256,2.2347,2.23237,2.2336,46000000.0
2009-03-30 11:10:00,2.23285,2.23456,2.23269,2.23269,41000000.0
2009-03-30 11:15:00,2.23226,2.2329,2.22944,2.22945,45000000.0
2009-03-30 11:20:00,2.22939,2.23075,2.22879,2.23014,37000000.0
2009-03-30 11:25:00,2.23007,2.2336,2.22983,2.23277,45000000.0
2009-03-30 11:30:00,2.23156,2.23573,2.23124,2.23503,38000000.0
2009-03-30 11:35:00,2.23411,2.23478,2.23303,2.23417,51000000.0
2009-03-30 11:40:00,2.23501,2.23501,2.23137,2.23253,45000000.0
2009-03-30 11:45:00,2.23201,2.23388,2.2318,2.23258,48000000.0
2009-03-30 11:50:00,2.23264,2.23337,2.23136,2.23187,48000000.0
2009-03-30 11:55:00,2.23254,2.23404,2.23135,2.23381,35000000.0
2009-03-30 12:00:00,2.23285,2.23496,2.23274,2.23468,40000000.0
2009-03-30 12:05:00,2.23409,2.23457,2.23244,2.23308,48000000.0
2009-03-30 12:10:00,2.23328,2.23559,2.23288,2.23559,40000000.0
2009-03-30 12:15:00,2.2346,2.23591,2.233,2.234,46000000.0
2009-03-30 12:20:00,2.23324,2.23745,2.23324,2.23717,47000000.0
2009-03-30 12:25:00,2.23753,2.23788,2.23531,2.23645,46000000.0
2009-03-30 12:30:00,2.23587,2.23893,2.23576,2.23782,46000000.0
2009-03-30 12:35:00,2.23792,2.24137,2.23787,2.23979,40000000.0
2009-03-30 12:40:00,2.2396,2.24024,2.23737,2.23751,42000000.0
2009-03-30 12:45:00,2.23752,2.23845,2.23568,2.23677,47000000.0
2009-03-30 12:50:00,2.23632,2.23725,2.23355,2.23463,46000000.0
2009-03-30 12:55:00,2.23426,2.23834,2.23372,2.23789,44000000.0
2009-03-30 13:00:00,2.23642,2.23876,2.23619,2.23655,42000000.0
2009-03-30 13:05:00,2.23739,2.23856,2.23689,2.2381,42000000.0
2009-03-30 13:10:00,2.23664,2.23765,2.23417,2.23546,50000000.0
2009-03-30 13:15:00,2.23498,2.23673,2.23491,2.23541,45000000.0
2009-03-30 13:20:00,2.23664,2.23675,2.23262,2.23349,45000000.0
2009-03-30 13:25:00,2.23338,2.23349,2.23113,2.23176,46000000.0
2009-03-30 13:30:00,2.23197,2.23396,2.23182,2.23331,38000000.0
2009-03-30 13:35:00,2.23364,2.23481,2.23239,2.23337,43000000.0
2009-03-30 13:40:00,2.23322,2.23535,2.233,2.23379,44000000.0
2009-03-30 13:45:00,2.23342,2.23492,2.23231,2.23492,51000000.0
2009-03-30 13:50:00,2.23506,2.23612,2.23372,2.23454,47000000.0
2009-03-30 13:55:00,2.23419,2.23515,2.23255,2.23341,42000000.0
2009-03-30 14:00:00,2.23279,2.23454,2.23279,2.2332,46000000.0
2009-03-30 14:05:00,2.23348,2.23512,2.23279,2.23318,45000000.0
2009-03-30 14:10:00,2.23241,2.23478,2.23237,2.23406,46000000.0
2009-03-30 14:15:00,2.23288,2.23427,2.23225,2.23231,45000000.0
2009-03-30 14:20:00,2.23248,2.23294,2.23074,2.2312,42000000.0
2009-03-30 14:25:00,2.23216,2.23338,2.23123,2.23307,43000000.0
2009-03-30 14:30:00,2.23229,2.23345,2.23188,2.23286,43000000.0
2009-03-30 14:35:00,2.23201,2.2344,2.23191,2.23359,42000000.0
2009-03-30 14:40:00,2.234,2.23534,2.23208,2.23212,47000000.0
2009-03-30 14:45:00,2.23334,2.23346,2.23148,2.23218,47000000.0
2009-03-30 14:50:00,2.23221,2.23363,2.23161,2.23347,46000000.0
2009-03-30 14:55:00,2.23259,2.23375,2.23164,2.2328,43000000.0
2009-03-30 15:00:00,2.23302,2.23414,2.23243,2.23376,42000000.0
2009-03-30 15:05:00,2.23294,2.23355,2.23133,2.23228,44000000.0
2009-03-30 15:10:00,2.23236,2.23303,2.23085,2.23217,47000000.0
2009-03-30 15:15:00,2.23145,2.23248,2.22951,2.23056,46000000.0
2009-03-30 15:20:00,2.23044,2.23121,2.22898,2.22912,45000000.0
2009-03-30 15:25:00,2.22927,2.2322,2.22776,2.23142,46000000.0
2009-03-30 15:30:00,2.23171,2.23343,2.23024,2.23254,51000000.0
2009-03-30 15:35:00,2.23241,2.23369,2.23162,2.23206,42000000.0
2009-03-30 15:40:00,2.23323,2.23645,2.23167,2.23346,47000000.0
2009-03-30 15:45:00,2.23311,2.23378,2.23132,2.23201,40000000.0
2009-03-30 15:50:00,2.23093,2.23371,2.23001,2.23032,38000000.0
2009-03-30 15:55:00,2.23015,2.23072,2.22876,2.23021,40000000.0
2009-03-30 16:00:00,2.23046,2.23127,2.21843,2.23079,46000000.0
2009-03-30 16:05:00,2.23134,2.23287,2.23004,2.23249,46000000.0
2009-03-30 16:10:00,2.23263,2.23263,2.2294,2.23037,43000000.0
2009-03-30 16:15:00,2.22966,2.23352,2.22944,2.23197,50000000.0
2009-03-30 16:20:00,2.23228,2.23439,2.23161,2.23345,45000000.0
2009-03-30 16:25:00,2.23271,2.23443,2.23078,2.23155,42000000.0
2009-03-30 16:30:00,2.23096,2.232,2.22944,2.23123,45000000.0
2009-03-30 16:35:00,2.23148,2.23324,2.23106,2.23324,47000000.0
2009-03-30 16:40:00,2.23319,2.23644,2.23294,2.23492,41000000.0
2009-03-30 16:45:00,2.23428,2.23672,2.23294,2.23581,46000000.0
2009-03-30 16:50:00,2.2351,2.24199,2.23499,2.23957,43000000.0
2009-03-30 16:55:00,2.23965,2.24092,2.2391,2.24041,43000000.0
2009-03-30 17:00:00,2.23883,2.24019,2.23775,2.24019,41000000.0
2009-03-30 17:05:00,2.23931,2.24045,2.23854,2.23947,39000000.0
2009-03-30 17:10:00,2.23904,2.2401,2.23716,2.23807,40000000.0
2009-03-30 17:15:00,2.23725,2.23813,2.23612,2.23736,41000000.0
2009-03-30 17:20:00,2.23833,2.24089,2.23781,2.23837,50000000.0
2009-03-30 17:25:00,2.23906,2.23917,2.23665,2.23917,51000000.0
2009-03-30 17:30:00,2.23911,2.24039,2.23876,2.23935,45000000.0
2009-03-30 17:35:00,2.23932,2.23999,2.2379,2.2379,39000000.0
2009-03-30 17:40:00,2.23799,2.2383,2.23494,2.23733,47000000.0
2009-03-30 17:45:00,2.23704,2.23915,2.23692,2.23897,41000000.0
2009-03-30 17:50:00,2.23914,2.24002,2.23897,2.2394,48000000.0
2009-03-30 17:55:00,2.23902,2.24184,2.23862,2.24003,48000000.0
2009-03-30 18:00:00,2.23817,2.2413,2.23645,2.23944,39000000.0
2009-03-30 18:05:00,2.23994,2.24404,2.23982,2.24263,40000000.0
2009-03-30 18:10:00,2.242,2.24257,2.24094,2.2413,50000000.0
2009-03-30 18:15:00,2.24172,2.24275,2.24054,2.24209,46000000.0
2009-03-30 18:20:00,2.24103,2.2417,2.23873,2.23947,40000000.0
2009-03-30 18:25:00,2.23874,2.24088,2.23758,2.23987,41000000.0
2009-03-30 18:30:00,2.23962,2.23962,2.23387,2.23588,41000000.0
2009-03-30 18:35:00,2.2359,2.23659,2.23426,2.23543,37000000.0
2009-03-30 18:40:00,2.23494,2.2374,2.23437,2.23699,44000000.0
2009-03-30 18:45:00,2.23636,2.23797,2.23618,2.23748,40000000.0
2009-03-30 18:50:00,2.238,2.23816,2.23643,2.23716,44000000.0
2009-03-30 18:55:00,2.23705,2.23876,2.23705,2.23808,42000000.0
2009-03-30 19:00:00,2.23859,2.24218,2.23804,2.23945,40000000.0
2009-03-30 19:05:00,2.23859,2.2406,2.23858,2.23999,46000000.0
2009-03-30 19:10:00,2.2398,2.24115,2.2383,2.23996,44000000.0
2009-03-30 19:15:00,2.23938,2.24031,2.23849,2.23902,39000000.0
2009-03-30 19:20:00,2.23873,2.23988,2.23797,2.23803,36000000.0
2009-03-30 19:25:00,2.23815,2.23893,2.23492,2.23828,45000000.0
2009-03-30 19:30:00,2.2382,2.23925,2.23501,2.23925,41000000.0
2009-03-30 19:35:00,2.2361,2.23984,2.23591,2.23842,41000000.0
2009-03-30 19:40:00,2.23827,2.23862,2.23414,2.23414,41000000.0
2009-03-30 19:45:00,2.23636,2.23788,2.23373,2.23757,79000000.0
2009-03-30 19:50:00,2.23499,2.23775,2.23391,2.23465,102000000.0
2009-03-30 19:55:00,2.23484,2.23899,2.23484,2.23899,72000000.0
2009-03-30 20:00:00,2.23843,2.23921,2.23214,2.23518,78000000.0
2009-03-30 20:05:00,2.23552,2.23718,2.23312,2.23638,78000000.0
2009-03-30 20:10:00,2.23673,2.23691,2.23335,2.23603,68000000.0
2009-03-30 20:15:00,2.23583,2.23602,2.23293,2.236,80000000.0
2009-03-30 20:20:00,2.23619,2.23619,2.23272,2.23553,120000000.0
2009-03-30 20:25:00,2.23578,2.23629,2.23298,2.23607,110000000.0
2009-03-30 20:30:00,2.23602,2.23616,2.23174,2.23571,70000000.0
2009-03-30 20:35:00,2.23357,2.23606,2.23317,2.23577,92000000.0
2009-03-30 20:40:00,2.23321,2.23575,2.23252,2.23267,67000000.0
2009-03-30 20:45:00,2.23629,2.24013,2.23312,2.24013,81000000.0
2009-03-30 20:50:00,2.23738,2.24167,2.2361,2.23918,65000000.0
2009-03-30 20:55:00,2.23953,2.2398,2.23648,2.23863,63000000.0
2009-03-30 21:00:00,2.23982,2.23982,2.23508,2.23803,65000000.0
2009-03-30 21:05:00,2.23519,2.23735,2.23379,2.2341,47000000.0
2009-03-30 21:10:00,2.23658,2.23828,2.2336,2.23456,47000000.0
2009-03-30 21:15:00,2.23702,2.2379,2.23213,2.23642,46000000.0
2009-03-30 21:20:00,2.23635,2.23782,2.23457,2.2369,43000000.0
2009-03-30 21:25:00,2.23521,2.23802,2.23364,2.23689,46000000.0
2009-03-30 21:30:00,2.23747,2.23801,2.23431,2.23789,43000000.0
2009-03-30 21:35:00,2.23461,2.23798,2.23384,2.23664,39000000.0
2009-03-30 21:40:00,2.23466,2.23705,2.23421,2.23423,44000000.0
2009-03-30 21:45:00,2.23761,2.23761,2.23342,2.23342,41000000.0
2009-03-30 21:50:00,2.23591,2.23671,2.23356,2.23622,42000000.0
2009-03-30 21:55:00,2.2335,2.23649,2.23017,2.23173,45000000.0
2009-03-30 22:00:00,2.23892,2.23892,2.23022,2.23332,91000000.0
2009-03-30 22:05:00,2.23103,2.23508,2.23022,2.23414,88000000.0
2009-03-30 22:10:00,2.23166,2.23409,2.22772,2.23229,51000000.0
2009-03-30 22:15:00,2.23217,2.23338,2.22953,2.23085,80000000.0
2009-03-30 22:20:00,2.2306,2.23394,2.22271,2.22306,57000000.0
2009-03-30 22:25:00,2.21841,2.22203,2.2163,2.21921,76000000.0
2009-03-30 22:30:00,2.23525,2.23525,2.21577,2.21925,92000000.0
2009-03-30 22:35:00,2.21955,2.22092,2.21614,2.21739,44000000.0
2009-03-30 22:40:00,2.21665,2.22122,2.21615,2.21973,36000000.0
2009-03-30 22:45:00,2.2216,2.22321,2.22009,2.22234,39000000.0
2009-03-30 22:50:00,2.21982,2.22325,2.21974,2.2205,57000000.0
2009-03-30 22:55:00,2.22096,2.22381,2.22074,2.22381,42000000.0
2009-03-30 23:00:00,2.22406,2.22467,2.22047,2.22467,43000000.0
2009-03-30 23:05:00,2.22281,2.22428,2.22113,2.22403,40000000.0
2009-03-30 23:10:00,2.22326,2.22466,2.22107,2.22461,46000000.0
2009-03-30 23:15:00,2.22503,2.22533,2.22127,2.22136,31000000.0
2009-03-30 23:20:00,2.2203,2.22235,2.21918,2.22226,50000000.0
2009-03-30 23:25:00,2.22022,2.22253,2.21836,2.21836,37000000.0
2009-03-30 23:30:00,2.22124,2.22268,2.21845,2.21952,48000000.0
2009-03-30 23:35:00,2.21925,2.22213,2.21876,2.22213,41000000.0
2009-03-30 23:40:00,2.21909,2.22283,2.21909,2.22239,27000000.0
2009-03-30 23:45:00,2.22351,2.22351,2.22038,2.22205,30000000.0
2009-03-30 23:50:00,2.22289,2.22299,2.22078,2.22259,33000000.0
2009-03-30 23:55:00,2.22071,2.22262,2.2184,2.22198,35000000.0
2009-03-31 00:00:00,2.22287,2.22287,2.21885,2.2189,42000000.0
2009-03-31 00:05:00,2.22075,2.22107,2.21803,2.22024,40000000.0
2009-03-31 00:10:00,2.22042,2.22042,2.20582,2.20633,37000000.0
2009-03-31 00:15:00,2.21936,2.22031,2.2089,2.22026,34000000.0
2009-03-31 00:20:00,2.22027,2.22032,2.21973,2.21989,34000000.0
2009-03-31 00:25:00,2.21994,2.22006,2.21925,2.21979,29000000.0
2009-03-31 00:30:00,2.22031,2.22031,2.21812,2.21935,39000000.0
2009-03-31 00:35:00,2.21927,2.21979,2.2182,2.21952,35000000.0
2009-03-31 00:40:00,2.2199,2.22002,2.21888,2.21933,30000000.0
2009-03-31 00:45:00,2.22037,2.22037,2.21842,2.21869,43000000.0
2009-03-31 00:50:00,2.21929,2.21929,2.21817,2.21817,35000000.0
2009-03-31 00:55:00,2.21946,2.21951,2.21854,2.21951,34000000.0
2009-03-31 01:00:00,2.21941,2.21941,2.21864,2.21864,46000000.0
2009-03-31 01:05:00,2.21903,2.22353,2.21865,2.22353,46000000.0
2009-03-31 01:10:00,2.22166,2.2257,2.22166,2.22408,43000000.0
2009-03-31 01:15:00,2.22659,2.22659,2.22431,2.22433,47000000.0
2009-03-31 01:20:00,2.22495,2.22715,2.2246,2.2247,30000000.0
2009-03-31 01:25:00,2.22698,2.22704,2.224,2.22569,45000000.0
2009-03-31 01:30:00,2.2268,2.22747,2.22413,2.22688,50000000.0
2009-03-31 01:35:00,2.22749,2.22754,2.22504,2.22665,35000000.0
2009-03-31 01:40:00,2.22702,2.22702,2.22447,2.22689,23000000.0
2009-03-31 01:45:00,2.22899,2.22899,2.2247,2.22725,35000000.0
2009-03-31 01:50:00,2.22498,2.22764,2.22498,2.22745,44000000.0
2009-03-31 01:55:00,2.22547,2.22759,2.22536,2.22536,33000000.0
2009-03-31 02:00:00,2.22599,2.23006,2.225,2.225,39000000.0
2009-03-31 02:05:00,2.22466,2.22808,2.22452,2.22648,43000000.0
2009-03-31 02:10:00,2.22821,2.22966,2.22676,2.22953,47000000.0
2009-03-31 02:15:00,2.23087,2.23087,2.22661,2.22879,43000000.0
2009-03-31 02:20:00,2.22733,2.22929,2.22666,2.22924,48000000.0
2009-03-31 02:25:00,2.22726,2.22949,2.22649,2.22733,79000000.0
2009-03-31 02:30:00,2.23097,2.23097,2.22615,2.22636,60000000.0
2009-03-31 02:35:00,2.22678,2.22957,2.22678,2.22957,45000000.0
2009-03-31 02:40:00,2.22772,2.23187,2.22772,2.23016,41000000.0
2009-03-31 02:45:00,2.23074,2.23314,2.22845,2.23297,37000000.0
2009-03-31 02:50:00,2.23235,2.23286,2.22855,2.23187,46000000.0
2009-03-31 02:55:00,2.22938,2.23186,2.22818,2.22886,65000000.0
2009-03-31 03:00:00,2.23345,2.23345,2.22911,2.23314,97000000.0
2009-03-31 03:05:00,2.23095,2.2335,2.22957,2.23175,42000000.0
2009-03-31 03:10:00,2.23009,2.23235,2.22926,2.22926,56000000.0
2009-03-31 03:15:00,2.2322,2.23265,2.22944,2.23223,46000000.0
2009-03-31 03:20:00,2.23009,2.2317,2.2291,2.22952,45000000.0
2009-03-31 03:25:00,2.23015,2.2323,2.2297,2.22989,44000000.0
2009-03-31 03:30:00,2.23354,2.23354,2.23038,2.2319,43000000.0
2009-03-31 03:35:00,2.22989,2.23244,2.22973,2.23244,50000000.0
2009-03-31 03:40:00,2.2322,2.23247,2.22973,2.23002,33000000.0
2009-03-31 03:45:00,2.23405,2.23405,2.2296,2.23178,41000000.0
2009-03-31 03:50:00,2.22997,2.23457,2.22996,2.23291,40000000.0
2009-03-31 03:55:00,2.2341,2.23592,2.23304,2.2335,48000000.0
2009-03-31 04:00:00,2.2347,2.23664,2.23366,2.23664,45000000.0
2009-03-31 04:05:00,2.23623,2.23623,2.23355,2.23619,50000000.0
2009-03-31 04:10:00,2.23607,2.23652,2.23356,2.23469,43000000.0
2009-03-31 04:15:00,2.2372,2.23777,2.23228,2.23228,40000000.0
2009-03-31 04:20:00,2.23261,2.23415,2.23128,2.23415,37000000.0
2009-03-31 04:25:00,2.23196,2.2345,2.23145,2.2345,43000000.0
2009-03-31 04:30:00,2.23609,2.23609,2.23156,2.2335,43000000.0
2009-03-31 04:35:00,2.23137,2.23469,2.23134,2.23456,34000000.0
2009-03-31 04:40:00,2.23421,2.23439,2.22977,2.23222,42000000.0
2009-03-31 04:45:00,2.23289,2.23289,2.22821,2.23048,45000000.0
2009-03-31 04:50:00,2.22851,2.23179,2.22851,2.22964,43000000.0
2009-03-31 04:55:00,2.22953,2.23212,2.22953,2.23212,37000000.0
2009-03-31 05:00:00,2.23393,2.23393,2.22982,2.23201,51000000.0
2009-03-31 05:05:00,2.22972,2.23182,2.22952,2.23151,35000000.0
2009-03-31 05:10:00,2.22946,2.23211,2.22941,2.23009,48000000.0
2009-03-31 05:15:00,2.23186,2.23349,2.23002,2.23315,45000000.0
2009-03-31 05:20:00,2.23138,2.23516,2.23138,2.2348,44000000.0
2009-03-31 05:25:00,2.23328,2.23513,2.23251,2.23253,42000000.0
2009-03-31 05:30:00,2.23657,2.23708,2.23231,2.23675,42000000.0
2009-03-31 05:35:00,2.23494,2.2376,2.23097,2.23484,42000000.0
2009-03-31 05:40:00,2.23105,2.23521,2.22903,2.23521,40000000.0
2009-03-31 05:45:00,2.23596,2.23821,2.22953,2.22972,42000000.0
2009-03-31 05:50:00,2.22886,2.23389,2.22859,2.23323,40000000.0
2009-03-31 05:55:00,2.23046,2.23273,2.22943,2.22998,44000000.0
2009-03-31 06:00:00,2.23409,2.23409,2.22912,2.23192,40000000.0
2009-03-31 06:05:00,2.22953,2.23269,2.22946,2.23214,31000000.0
2009-03-31 06:10:00,2.23092,2.23298,2.23042,2.23218,35000000.0
2009-03-31 06:15:00,2.2344,2.2344,2.23112,2.23296,42000000.0
2009-03-31 06:20:00,2.23193,2.23482,2.23175,2.2334,42000000.0
2009-03-31 06:25:00,2.23333,2.23459,2.23143,2.23273,46000000.0
2009-03-31 06:30:00,2.23475,2.2367,2.2319,2.23669,52000000.0
2009-03-31 06:35:00,2.2347,2.23708,2.23319,2.23599,47000000.0
2009-03-31 06:40:00,2.23658,2.23663,2.23385,2.23663,49000000.0
2009-03-31 06:45:00,2.2387,2.2387,2.2347,2.23798,46000000.0
2009-03-31 06:50:00,2.23596,2.23861,2.23596,2.23612,42000000.0
2009-03-31 06:55:00,2.23772,2.23778,2.23541,2.23747,47000000.0
2009-03-31 07:00:00,2.23945,2.23945,2.23489,2.2374,42000000.0
2009-03-31 07:05:00,2.23757,2.23771,2.2351,2.23771,46000000.0
2009-03-31 07:10:00,2.2352,2.23761,2.23475,2.23761,43000000.0
2009-03-31 07:15:00,2.23726,2.23726,2.23086,2.23497,40000000.0
2009-03-31 07:20:00,2.23385,2.23574,2.23231,2.23337,40000000.0
2009-03-31 07:25:00,2.23365,2.2347,2.23019,2.2347,44000000.0
2009-03-31 07:30:00,2.23402,2.23476,2.23068,2.23109,45000000.0
2009-03-31 07:35:00,2.2309,2.23601,2.2309,2.2344,40000000.0
2009-03-31 07:40:00,2.23404,2.23636,2.23298,2.23583,44000000.0
2009-03-31 07:45:00,2.23638,2.23688,2.23389,2.23524,39000000.0
2009-03-31 07:50:00,2.23377,2.23648,2.23349,2.23526,40000000.0
2009-03-31 07:55:00,2.23751,2.23757,2.23505,2.23748,40000000.0
2009-03-31 08:00:00,2.23834,2.24063,2.23621,2.23796,41000000.0
2009-03-31 08:05:00,2.23754,2.24016,2.23675,2.23821,43000000.0
2009-03-31 08:10:00,2.23979,2.23988,2.23758,2.23758,46000000.0
2009-03-31 08:15:00,2.24052,2.24136,2.2365,2.2365,47000000.0
2009-03-31 08:20:00,2.23932,2.24006,2.23591,2.23619,46000000.0
2009-03-31 08:25:00,2.23714,2.23968,2.23574,2.23607,44000000.0
2009-03-31 08:30:00,2.23742,2.23966,2.23415,2.23835,45000000.0
2009-03-31 08:35:00,2.23575,2.24078,2.23316,2.23316,50000000.0
2009-03-31 08:40:00,2.23622,2.23667,2.22811,2.22986,47000000.0
2009-03-31 08:45:00,2.23185,2.23733,2.22961,2.23733,47000000.0
2009-03-31 08:50:00,2.23468,2.23711,2.23126,2.2353,46000000.0
2009-03-31 08:55:00,2.23167,2.23506,2.22881,2.23289,47000000.0
2009-03-31 09:00:00,2.23096,2.2338,2.22717,2.23278,41000000.0
2009-03-31 09:05:00,2.22929,2.23403,2.22744,2.22852,45000000.0
2009-03-31 09:10:00,2.23368,2.23481,2.22903,2.23421,43000000.0
2009-03-31 09:15:00,2.23352,2.23601,2.2308,2.232,45000000.0
2009-03-31 09:20:00,2.23276,2.23744,2.23198,2.23744,42000000.0
2009-03-31 09:25:00,2.23466,2.23822,2.23154,2.23647,44000000.0
2009-03-31 09:30:00,2.2357,2.2361,2.2313,2.23464,47000000.0
2009-03-31 09:35:00,2.23542,2.23542,2.22757,2.23185,44000000.0
2009-03-31 09:40:00,2.23258,2.23258,2.2261,2.2321,42000000.0
2009-03-31 09:45:00,2.23024,2.23405,2.22823,2.23348,43000000.0
2009-03-31 09:50:00,2.23377,2.23539,2.23296,2.23462,42000000.0
2009-03-31 09:55:00,2.23273,2.23619,2.23251,2.23619,42000000.0
2009-03-31 10:00:00,2.23566,2.23702,2.23302,2.23514,43000000.0
2009-03-31 10:05:00,2.23294,2.23657,2.23261,2.23618,45000000.0
2009-03-31 10:10:00,2.23518,2.23518,2.23273,2.23351,54000000.0
2009-03-31 10:15:00,2.2343,2.23569,2.23366,2.23487,38000000.0
2009-03-31 10:20:00,2.23516,2.23516,2.23242,2.2335,43000000.0
2009-03-31 10:25:00,2.23268,2.23365,2.2305,2.23064,36000000.0
2009-03-31 10:30:00,2.2314,2.23254,2.22489,2.22981,45000000.0
2009-03-31 10:35:00,2.2288,2.22957,2.22706,2.22795,45000000.0
2009-03-31 10:40:00,2.22725,2.2293,2.2267,2.22676,42000000.0
2009-03-31 10:45:00,2.22701,2.22924,2.22638,2.22755,49000000.0
2009-03-31 10:50:00,2.22633,2.23114,2.2262,2.22927,43000000.0
2009-03-31 10:55:00,2.22945,2.22989,2.22578,2.22767,42000000.0
2009-03-31 11:00:00,2.22635,2.22932,2.22625,2.22771,41000000.0
2009-03-31 11:05:00,2.22869,2.22911,2.22621,2.22621,46000000.0
2009-03-31 11:10:00,2.22725,2.22735,2.22414,2.22554,41000000.0
2009-03-31 11:15:00,2.22522,2.2267,2.22465,2.22644,45000000.0
2009-03-31 11:20:00,2.2263,2.22727,2.22547,2.22571,37000000.0
2009-03-31 11:25:00,2.22715,2.22884,2.22594,2.22764,45000000.0
2009-03-31 11:30:00,2.22597,2.22799,2.22559,2.22689,38000000.0
2009-03-31 11:35:00,2.22528,2.22827,2.2249,2.22619,51000000.0
2009-03-31 11:40:00,2.22659,2.22756,2.2236,2.2254,45000000.0
2009-03-31 11:45:00,2.22638,2.22818,2.22432,2.22626,48000000.0
2009-03-31 11:50:00,2.22507,2.22642,2.22361,2.2255,48000000.0
2009-03-31 11:55:00,2.2259,2.22659,2.22476,2.22631,35000000.0
2009-03-31 12:00:00,2.22563,2.22642,2.22432,2.22543,40000000.0
2009-03-31 12:05:00,2.22439,2.227,2.22436,2.22597,48000000.0
2009-03-31 12:10:00,2.2259,2.22713,2.22243,2.22289,40000000.0
2009-03-31 12:15:00,2.22191,2.22534,2.22191,2.22432,46000000.0
2009-03-31 12:20:00,2.22392,2.22483,2.22271,2.22361,47000000.0
2009-03-31 12:25:00,2.2228,2.22369,2.219,2.21964,46000000.0
2009-03-31 12:30:00,2.21754,2.22052,2.21717,2.22009,45000000.0
2009-03-31 12:35:00,2.21917,2.22136,2.21789,2.22136,41000000.0
2009-03-31 12:40:00,2.22142,2.22612,2.22061,2.22322,42000000.0
2009-03-31 12:45:00,2.22306,2.22446,2.22243,2.22393,47000000.0
2009-03-31 12:50:00,2.22369,2.22432,2.22127,2.22329,46000000.0
2009-03-31 12:55:00,2.22195,2.22498,2.22141,2.22474,44000000.0
2009-03-31 13:00:00,2.22356,2.22471,2.22314,2.22435,42000000.0
2009-03-31 13:05:00,2.22324,2.225,2.2227,2.22492,42000000.0
2009-03-31 13:10:00,2.22366,2.22629,2.22366,2.22572,50000000.0
2009-03-31 13:15:00,2.22507,2.22664,2.2244,2.2252,45000000.0
2009-03-31 13:20:00,2.22571,2.22705,2.22495,2.22499,45000000.0
2009-03-31 13:25:00,2.22587,2.22606,2.22415,2.22494,46000000.0
2009-03-31 13:30:00,2.22488,2.22571,2.224,2.22477,38000000.0
2009-03-31 13:35:00,2.2239,2.22497,2.223,2.22469,43000000.0
2009-03-31 13:40:00,2.22494,2.22548,2.22252,2.22348,44000000.0
2009-03-31 13:45:00,2.22414,2.22542,2.22319,2.22452,51000000.0
2009-03-31 13:50:00,2.22331,2.22444,2.22188,2.22188,47000000.0
2009-03-31 13:55:00,2.22221,2.22404,2.22188,2.222,42000000.0
2009-03-31 14:00:00,2.22222,2.22253,2.2188,2.22099,46000000.0
2009-03-31 14:05:00,2.22095,2.22107,2.21891,2.21981,45000000.0
2009-03-31 14:10:00,2.22148,2.22194,2.21972,2.22037,46000000.0
2009-03-31 14:15:00,2.22028,2.22155,2.21919,2.2196,45000000.0
2009-03-31 14:20:00,2.22008,2.22257,2.22008,2.22159,42000000.0
2009-03-31 14:25:00,2.22146,2.22197,2.219,2.22045,43000000.0
2009-03-31 14:30:00,2.21944,2.22169,2.21926,2.22169,43000000.0
2009-03-31 14:35:00,2.22029,2.22202,2.21966,2.22177,42000000.0
2009-03-31 14:40:00,2.22149,2.22225,2.21631,2.21801,47000000.0
2009-03-31 14:45:00,2.21764,2.21888,2.2175,2.21838,47000000.0
2009-03-31 14:50:00,2.21857,2.21936,2.21751,2.21936,46000000.0
2009-03-31 14:55:00,2.21989,2.22112,2.21752,2.21795,43000000.0
2009-03-31 15:00:00,2.21821,2.21949,2.21706,2.21877,42000000.0
2009-03-31 15:05:00,2.21844,2.22014,2.21701,2.21862,44000000.0
2009-03-31 15:10:00,2.21781,2.2196,2.21738,2.21957,47000000.0
2009-03-31 15:15:00,2.21841,2.21971,2.21726,2.21809,46000000.0
2009-03-31 15:20:00,2.21877,2.21898,2.21301,2.21419,45000000.0
2009-03-31 15:25:00,2.21334,2.21665,2.21334,2.21663,46000000.0
2009-03-31 15:30:00,2.21595,2.2174,2.21488,2.21633,51000000.0
2009-03-31 15:35:00,2.21763,2.21803,2.21611,2.21786,42000000.0
2009-03-31 15:40:00,2.21651,2.21996,2.21649,2.21873,47000000.0
2009-03-31 15:45:00,2.21816,2.22109,2.21816,2.2201,40000000.0
2009-03-31 15:50:00,2.21938,2.22221,2.2193,2.22127,38000000.0
2009-03-31 15:55:00,2.2208,2.22144,2.21908,2.22004,40000000.0
2009-03-31 16:00:00,2.22056,2.22097,2.21784,2.21859,46000000.0
2009-03-31 16:05:00,2.21886,2.21957,2.21674,2.21692,46000000.0
2009-03-31 16:10:00,2.21724,2.21915,2.21626,2.21878,43000000.0
2009-03-31 16:15:00,2.21778,2.22008,2.21778,2.21845,50000000.0
2009-03-31 16:20:00,2.21894,2.22202,2.21894,2.22154,45000000.0
2009-03-31 16:25:00,2.22148,2.22329,2.22096,2.2224,42000000.0
2009-03-31 16:30:00,2.22274,2.22365,2.22117,2.22244,45000000.0
2009-03-31 16:35:00,2.22231,2.22348,2.22154,2.22333,47000000.0
2009-03-31 16:40:00,2.22371,2.22569,2.22317,2.22442,41000000.0
2009-03-31 16:45:00,2.22455,2.22467,2.21939,2.21974,46000000.0
2009-03-31 16:50:00,2.21873,2.22008,2.21718,2.21937,43000000.0
2009-03-31 16:55:00,2.21982,2.22166,2.21928,2.22015,43000000.0
2009-03-31 17:00:00,2.21911,2.21911,2.21554,2.21686,41000000.0
2009-03-31 17:05:00,2.21637,2.21769,2.21447,2.21649,39000000.0
2009-03-31 17:10:00,2.21661,2.21841,2.21497,2.21674,40000000.0
2009-03-31 17:15:00,2.21727,2.21905,2.21398,2.21543,41000000.0
2009-03-31 17:20:00,2.21524,2.2186,2.21376,2.2186,50000000.0
2009-03-31 17:25:00,2.21776,2.21813,2.21576,2.2163,51000000.0
2009-03-31 17:30:00,2.21645,2.21726,2.21519,2.2152,45000000.0
2009-03-31 17:35:00,2.21479,2.21526,2.21336,2.21447,39000000.0
2009-03-31 17:40:00,2.21321,2.21553,2.21105,2.2129,47000000.0
2009-03-31 17:45:00,2.21354,2.21619,2.21354,2.21397,41000000.0
2009-03-31 17:50:00,2.21356,2.21475,2.21079,2.21089,48000000.0
2009-03-31 17:55:00,2.21264,2.21345,2.21044,2.21115,48000000.0
2009-03-31 18:00:00,2.20942,2.21284,2.20864,2.21197,39000000.0
2009-03-31 18:05:00,2.21052,2.21501,2.20985,2.21488,40000000.0
2009-03-31 18:10:00,2.21349,2.21518,2.21247,2.21516,50000000.0
2009-03-31 18:15:00,2.21463,2.21633,2.21412,2.21502,46000000.0
2009-03-31 18:20:00,2.21411,2.21527,2.21251,2.21526,40000000.0
2009-03-31 18:25:00,2.21523,2.21564,2.213,2.213,41000000.0
2009-03-31 18:30:00,2.21315,2.21465,2.21185,2.21247,41000000.0
2009-03-31 18:35:00,2.21291,2.21436,2.21224,2.21329,37000000.0
2009-03-31 18:40:00,2.21447,2.21474,2.21068,2.21163,44000000.0
2009-03-31 18:45:00,2.21105,2.21262,2.20799,2.20925,40000000.0
2009-03-31 18:50:00,2.20788,2.21092,2.2045,2.2045,44000000.0
2009-03-31 18:55:00,2.20507,2.2071,2.20227,2.20321,42000000.0
2009-03-31 19:00:00,2.20262,2.20372,2.19977,2.20247,40000000.0
2009-03-31 19:05:00,2.19887,2.20109,2.19678,2.19819,46000000.0
2009-03-31 19:10:00,2.19676,2.20294,2.19496,2.19879,44000000.0
2009-03-31 19:15:00,2.19813,2.19965,2.1929,2.19628,39000000.0
2009-03-31 19:20:00,2.1944,2.19708,2.19285,2.19414,36000000.0
2009-03-31 19:25:00,2.19718,2.19995,2.19354,2.1989,45000000.0
2009-03-31 19:30:00,2.19852,2.2019,2.19659,2.2019,41000000.0
2009-03-31 19:35:00,2.20231,2.20235,2.19719,2.20029,41000000.0
2009-03-31 19:40:00,2.2001,2.20128,2.19663,2.20128,41000000.0
2009-03-31 19:45:00,2.19974,2.20232,2.19802,2.19845,79000000.0
2009-03-31 19:50:00,2.20215,2.20348,2.19816,2.19916,102000000.0
2009-03-31 19:55:00,2.20287,2.20466,2.19939,2.20395,72000000.0
2009-03-31 20:00:00,2.20387,2.20424,2.19935,2.20311,78000000.0
2009-03-31 20:05:00,2.19985,2.20349,2.19769,2.20148,78000000.0
2009-03-31 20:10:00,2.19804,2.20272,2.1975,2.19789,68000000.0
2009-03-31 20:15:00,2.20052,2.20203,2.19782,2.19798,80000000.0
2009-03-31 20:20:00,2.20127,2.20127,2.19751,2.19805,120000000.0
2009-03-31 20:25:00,2.19825,2.20152,2.19803,2.20087,110000000.0
2009-03-31 20:30:00,2.20132,2.20258,2.19882,2.20258,70000000.0
2009-03-31 20:35:00,2.20013,2.20485,2.20012,2.20265,92000000.0
2009-03-31 20:40:00,2.20295,2.20295,2.1993,2.20209,67000000.0
2009-03-31 20:45:00,2.20372,2.20372,2.19817,2.20186,81000000.0
2009-03-31 20:50:00,2.19892,2.20208,2.19566,2.19828,65000000.0
2009-03-31 20:55:00,2.19505,2.20096,2.19459,2.19747,63000000.0
2009-03-31 21:00:00,2.20021,2.20062,2.19671,2.19671,65000000.0
2009-03-31 21:05:00,2.19614,2.20013,2.19614,2.19816,47000000.0
2009-03-31 21:10:00,2.19752,2.20189,2.19747,2.19895,47000000.0
2009-03-31 21:15:00,2.20096,2.20227,2.19839,2.19839,46000000.0
2009-03-31 21:20:00,2.20148,2.20165,2.19841,2.19963,43000000.0
2009-03-31 21:25:00,2.20221,2.20345,2.19944,2.20345,46000000.0
2009-03-31 21:30:00,2.20231,2.20309,2.199,2.19939,43000000.0
2009-03-31 21:35:00,2.20166,2.20927,2.19837,2.20646,39000000.0
2009-03-31 21:40:00,2.20664,2.20731,2.19767,2.19826,44000000.0
2009-03-31 21:45:00,2.20017,2.20839,2.19944,2.20542,39000000.0
2009-03-31 21:50:00,2.20582,2.20814,2.20526,2.20526,42000000.0
2009-03-31 21:55:00,2.20499,2.20509,2.20394,2.20426,45000000.0
2009-03-31 22:00:00,2.20935,2.20935,2.19875,2.20021,89000000.0
2009-03-31 22:05:00,2.19988,2.20004,2.19897,2.19933,88000000.0
2009-03-31 22:10:00,2.19926,2.20134,2.19923,2.2008,47000000.0
2009-03-31 22:15:00,2.20333,2.20333,2.20023,2.20038,80000000.0
2009-03-31 22:20:00,2.20065,2.2017,2.20029,2.20138,57000000.0
2009-03-31 22:25:00,2.20188,2.20306,2.20176,2.20204,76000000.0
2009-03-31 22:30:00,2.20452,2.20452,2.19871,2.19963,92000000.0
2009-03-31 22:35:00,2.19957,2.20147,2.19944,2.20037,44000000.0
2009-03-31 22:40:00,2.19983,2.20119,2.19983,2.20106,41000000.0
2009-03-31 22:45:00,2.2047,2.2047,2.20042,2.20122,37000000.0
2009-03-31 22:50:00,2.20155,2.2018,2.20067,2.20083,57000000.0
2009-03-31 22:55:00,2.20093,2.2016,2.20072,2.20128,42000000.0
2009-03-31 23:00:00,2.2039,2.2039,2.2012,2.20263,43000000.0
2009-03-31 23:05:00,2.20303,2.20314,2.20228,2.20242,40000000.0
2009-03-31 23:10:00,2.20257,2.20397,2.1973,2.20127,46000000.0
2009-03-31 23:15:00,2.19935,2.20132,2.19792,2.20101,31000000.0
2009-03-31 23:20:00,2.1981,2.20131,2.19699,2.20058,39000000.0
2009-03-31 23:25:00,2.19788,2.20096,2.19766,2.20085,30000000.0
2009-03-31 23:30:00,2.20278,2.20278,2.19745,2.20076,48000000.0
2009-03-31 23:35:00,2.19774,2.20119,2.19749,2.20119,29000000.0
2009-03-31 23:40:00,2.19839,2.20151,2.19738,2.19775,28000000.0
2009-03-31 23:45:00,2.2006,2.20074,2.19688,2.20029,42000000.0
2009-03-31 23:50:00,2.19759,2.20035,2.19673,2.20021,33000000.0
2009-03-31 23:55:00,2.1965,2.19987,2.19584,2.1964,43000000.0
2009-04-01 00:00:00,2.19959,2.20033,2.19643,2.2,42000000.0
2009-04-01 00:05:00,2.19783,2.20032,2.1972,2.19995,40000000.0
2009-04-01 00:10:00,2.1979,2.20069,2.1969,2.19724,37000000.0
2009-04-01 00:15:00,2.20196,2.20749,2.19876,2.20747,44000000.0
2009-04-01 00:20:00,2.20803,2.20817,2.20435,2.2046,43000000.0
2009-04-01 00:25:00,2.20426,2.21083,2.1955,2.21083,45000000.0
2009-04-01 00:30:00,2.21201,2.21201,2.20587,2.20742,39000000.0
2009-04-01 00:35:00,2.20985,2.21088,2.2054,2.20724,40000000.0
2009-04-01 00:40:00,2.19389,2.20785,2.19369,2.20596,51000000.0
2009-04-01 00:45:00,2.20283,2.20624,2.19403,2.19561,35000000.0
2009-04-01 00:50:00,2.19416,2.20765,2.19416,2.1967,42000000.0
2009-04-01 00:55:00,2.19819,2.20627,2.19485,2.20615,41000000.0
2009-04-01 01:00:00,2.20265,2.20486,2.19449,2.20449,46000000.0
2009-04-01 01:05:00,2.19326,2.20491,2.19326,2.20446,46000000.0
2009-04-01 01:10:00,2.20535,2.20566,2.19493,2.20364,28000000.0
2009-04-01 01:15:00,2.20396,2.20429,2.19387,2.2002,47000000.0
2009-04-01 01:20:00,2.19988,2.20508,2.19934,2.20018,48000000.0
2009-04-01 01:25:00,2.19999,2.20592,2.19999,2.20506,45000000.0
2009-04-01 01:30:00,2.2085,2.2085,2.20202,2.20206,50000000.0
2009-04-01 01:35:00,2.20164,2.20617,2.20112,2.2022,45000000.0
2009-04-01 01:40:00,2.20169,2.20609,2.20101,2.20148,42000000.0
2009-04-01 01:45:00,2.20948,2.20948,2.20111,2.20145,42000000.0
2009-04-01 01:50:00,2.20214,2.2073,2.2011,2.20282,44000000.0
2009-04-01 01:55:00,2.20641,2.20641,2.20096,2.20571,33000000.0
2009-04-01 02:00:00,2.20353,2.20605,2.19821,2.20078,40000000.0
2009-04-01 02:05:00,2.20211,2.20323,2.19722,2.20254,43000000.0
2009-04-01 02:10:00,2.19959,2.2044,2.19621,2.19621,42000000.0
2009-04-01 02:15:00,2.20149,2.20175,2.19486,2.20097,43000000.0
2009-04-01 02:20:00,2.19678,2.2015,2.19642,2.19674,48000000.0
2009-04-01 02:25:00,2.19623,2.20109,2.19607,2.20039,79000000.0
2009-04-01 02:30:00,2.19863,2.20071,2.1944,2.19867,60000000.0
2009-04-01 02:35:00,2.19998,2.20214,2.19653,2.19695,45000000.0
2009-04-01 02:40:00,2.19631,2.20205,2.19599,2.20132,41000000.0
2009-04-01 02:45:00,2.20373,2.20373,2.19763,2.20207,37000000.0
2009-04-01 02:50:00,2.1985,2.20325,2.19527,2.19707,46000000.0
2009-04-01 02:55:00,2.1945,2.1979,2.19133,2.1959,65000000.0
2009-04-01 03:00:00,2.20048,2.20048,2.19202,2.19733,97000000.0
2009-04-01 03:05:00,2.19817,2.19919,2.19346,2.19859,42000000.0
2009-04-01 03:10:00,2.19435,2.20099,2.19432,2.20018,56000000.0
2009-04-01 03:15:00,2.20276,2.20276,2.19572,2.1976,46000000.0
2009-04-01 03:20:00,2.20203,2.20228,2.19681,2.20073,45000000.0
2009-04-01 03:25:00,2.19759,2.2048,2.19747,2.20344,43000000.0
2009-04-01 03:30:00,2.20641,2.20641,2.19551,2.19551,43000000.0
2009-04-01 03:35:00,2.19594,2.19971,2.19379,2.19923,50000000.0
2009-04-01 03:40:00,2.19468,2.19948,2.19416,2.19872,40000000.0
2009-04-01 03:45:00,2.20256,2.20256,2.19435,2.20019,45000000.0
2009-04-01 03:50:00,2.19642,2.20091,2.19356,2.19356,32000000.0
2009-04-01 03:55:00,2.19437,2.1998,2.19437,2.1998,48000000.0
2009-04-01 04:00:00,2.20241,2.20241,2.19356,2.19484,42000000.0
2009-04-01 04:05:00,2.19758,2.19915,2.1935,2.19384,50000000.0
2009-04-01 04:10:00,2.19417,2.1982,2.19238,2.19654,43000000.0
2009-04-01 04:15:00,2.20114,2.20114,2.19323,2.19349,40000000.0
2009-04-01 04:20:00,2.19331,2.19869,2.19243,2.19325,30000000.0
2009-04-01 04:25:00,2.1932,2.20029,2.19291,2.1947,43000000.0
2009-04-01 04:30:00,2.20107,2.20107,2.19498,2.20038,36000000.0
2009-04-01 04:35:00,2.19583,2.20116,2.19418,2.19964,37000000.0
2009-04-01 04:40:00,2.19554,2.20045,2.19413,2.20035,40000000.0
2009-04-01 04:45:00,2.20202,2.20202,2.19396,2.1997,40000000.0
2009-04-01 04:50:00,2.19506,2.20085,2.19493,2.19608,34000000.0
2009-04-01 04:55:00,2.20163,2.20175,2.1947,2.20056,34000000.0
2009-04-01 05:00:00,2.20304,2.2036,2.19553,2.19689,51000000.0
2009-04-01 05:05:00,2.1967,2.20341,2.1967,2.19789,34000000.0
2009-04-01 05:10:00,2.1976,2.2033,2.19511,2.20217,46000000.0
2009-04-01 05:15:00,2.20321,2.20321,2.19417,2.19417,39000000.0
2009-04-01 05:20:00,2.20094,2.20202,2.19408,2.19913,32000000.0
2009-04-01 05:25:00,2.19659,2.20026,2.19459,2.19528,42000000.0
2009-04-01 05:30:00,2.20215,2.20215,2.19472,2.19479,42000000.0
2009-04-01 05:35:00,2.19871,2.20088,2.19424,2.20086,42000000.0
2009-04-01 05:40:00,2.19455,2.20045,2.1943,2.20045,40000000.0
2009-04-01 05:45:00,2.20022,2.20031,2.19594,2.20031,27000000.0
2009-04-01 05:50:00,2.19592,2.20091,2.19321,2.19915,40000000.0
2009-04-01 05:55:00,2.19356,2.19995,2.1935,2.19995,44000000.0
2009-04-01 06:00:00,2.20197,2.20197,2.19366,2.19928,40000000.0
2009-04-01 06:05:00,2.19973,2.19973,2.19292,2.19749,39000000.0
2009-04-01 06:10:00,2.19254,2.20085,2.19254,2.19514,43000000.0
2009-04-01 06:15:00,2.20098,2.20122,2.19335,2.19859,44000000.0
2009-04-01 06:20:00,2.19976,2.19976,2.19314,2.19851,45000000.0
2009-04-01 06:25:00,2.1937,2.19928,2.19281,2.1935,46000000.0
2009-04-01 06:30:00,2.20086,2.20086,2.19229,2.19852,52000000.0
2009-04-01 06:35:00,2.1982,2.20013,2.1932,2.19911,47000000.0
2009-04-01 06:40:00,2.19433,2.20002,2.19433,2.19473,49000000.0
2009-04-01 06:45:00,2.20062,2.20062,2.19388,2.19951,46000000.0
2009-04-01 06:50:00,2.19522,2.19978,2.1942,2.19969,24000000.0
2009-04-01 06:55:00,2.1981,2.19943,2.18976,2.19333,47000000.0
2009-04-01 07:00:00,2.19967,2.20491,2.19396,2.19893,40000000.0
2009-04-01 07:05:00,2.19887,2.20389,2.19752,2.20008,46000000.0
2009-04-01 07:10:00,2.1985,2.20423,2.19741,2.2035,43000000.0
2009-04-01 07:15:00,2.20537,2.20537,2.19552,2.20306,40000000.0
2009-04-01 07:20:00,2.19643,2.20292,2.19595,2.20183,40000000.0
2009-04-01 07:25:00,2.19822,2.20333,2.19672,2.20225,44000000.0
2009-04-01 07:30:00,2.20313,2.20313,2.19643,2.20233,45000000.0
2009-04-01 07:35:00,2.20074,2.20539,2.19743,2.20539,40000000.0
2009-04-01 07:40:00,2.20125,2.20574,2.20034,2.20525,44000000.0
2009-04-01 07:45:00,2.20479,2.20479,2.19467,2.19467,39000000.0
2009-04-01 07:50:00,2.20024,2.2014,2.19534,2.19563,38000000.0
2009-04-01 07:55:00,2.1956,2.20186,2.19555,2.20099,40000000.0
2009-04-01 08:00:00,2.1999,2.20148,2.19201,2.19606,41000000.0
2009-04-01 08:05:00,2.20098,2.20129,2.19486,2.19721,43000000.0
2009-04-01 08:10:00,2.2015,2.20186,2.19636,2.20053,46000000.0
2009-04-01 08:15:00,2.2013,2.20561,2.19506,2.20425,47000000.0
2009-04-01 08:20:00,2.20322,2.20322,2.19155,2.19218,46000000.0
2009-04-01 08:25:00,2.19871,2.20203,2.19271,2.19271,44000000.0
2009-04-01 08:30:00,2.20127,2.20174,2.1905,2.20028,45000000.0
2009-04-01 08:35:00,2.19339,2.20096,2.19089,2.19089,50000000.0
2009-04-01 08:40:00,2.19345,2.20066,2.19089,2.20065,47000000.0
2009-04-01 08:45:00,2.20015,2.20015,2.1906,2.19832,47000000.0
2009-04-01 08:50:00,2.19831,2.19831,2.1879,2.1893,46000000.0
2009-04-01 08:55:00,2.18807,2.19753,2.18694,2.1883,47000000.0
2009-04-01 09:00:00,2.19316,2.19597,2.18569,2.19277,41000000.0
2009-04-01 09:05:00,2.19197,2.19633,2.18597,2.19544,45000000.0
2009-04-01 09:10:00,2.18806,2.19655,2.18699,2.18842,43000000.0
2009-04-01 09:15:00,2.19272,2.19638,2.18722,2.19579,45000000.0
2009-04-01 09:20:00,2.18886,2.19668,2.18626,2.19456,42000000.0
2009-04-01 09:25:00,2.19493,2.19525,2.18607,2.19525,44000000.0
2009-04-01 09:30:00,2.19195,2.19584,2.18673,2.19544,47000000.0
2009-04-01 09:35:00,2.18645,2.19658,2.18632,2.18632,44000000.0
2009-04-01 09:40:00,2.19565,2.19683,2.19019,2.1939,42000000.0
2009-04-01 09:45:00,2.19388,2.19625,2.19313,2.1957,43000000.0
2009-04-01 09:50:00,2.19578,2.19716,2.19496,2.19648,42000000.0
2009-04-01 09:55:00,2.1969,2.19759,2.19571,2.19734,42000000.0
2009-04-01 10:00:00,2.1977,2.19847,2.19654,2.19795,43000000.0
2009-04-01 10:05:00,2.19725,2.19869,2.19589,2.19685,45000000.0
2009-04-01 10:10:00,2.19737,2.19887,2.19688,2.19818,54000000.0
2009-04-01 10:15:00,2.19796,2.19871,2.19599,2.1971,38000000.0
2009-04-01 10:20:00,2.19596,2.19757,2.19529,2.19651,43000000.0
2009-04-01 10:25:00,2.19553,2.19711,2.1948,2.1948,36000000.0
2009-04-01 10:30:00,2.19586,2.19772,2.19461,2.19593,45000000.0
2009-04-01 10:35:00,2.1962,2.19731,2.19494,2.19615,45000000.0
2009-04-01 10:40:00,2.19573,2.19712,2.19552,2.1964,42000000.0
2009-04-01 10:45:00,2.19537,2.1967,2.19475,2.19531,49000000.0
2009-04-01 10:50:00,2.19604,2.1965,2.19504,2.19599,43000000.0
2009-04-01 10:55:00,2.19566,2.19573,2.19398,2.19569,42000000.0
2009-04-01 11:00:00,2.19468,2.19629,2.1946,2.19493,41000000.0
2009-04-01 11:05:00,2.19548,2.19604,2.19326,2.1953,46000000.0
2009-04-01 11:10:00,2.19423,2.19517,2.19044,2.1932,41000000.0
2009-04-01 11:15:00,2.19179,2.19454,2.19179,2.19239,45000000.0
2009-04-01 11:20:00,2.19097,2.19364,2.19097,2.1928,37000000.0
2009-04-01 11:25:00,2.19359,2.19424,2.19058,2.19201,45000000.0
2009-04-01 11:30:00,2.19144,2.19347,2.19123,2.19344,38000000.0
2009-04-01 11:35:00,2.19264,2.19534,2.1926,2.19308,51000000.0
2009-04-01 11:40:00,2.19379,2.19468,2.19316,2.19364,45000000.0
2009-04-01 11:45:00,2.19296,2.19388,2.19192,2.19351,48000000.0
2009-04-01 11:50:00,2.19334,2.19334,2.18835,2.18997,48000000.0
2009-04-01 11:55:00,2.18923,2.19072,2.18758,2.18982,35000000.0
2009-04-01 12:00:00,2.18935,2.19091,2.18868,2.19073,40000000.0
2009-04-01 12:05:00,2.18989,2.19019,2.18791,2.18968,48000000.0
2009-04-01 12:10:00,2.18885,2.18963,2.18679,2.18684,40000000.0
2009-04-01 12:15:00,2.18759,2.18791,2.18645,2.18757,46000000.0
2009-04-01 12:20:00,2.18793,2.18903,2.18628,2.18815,47000000.0
2009-04-01 12:25:00,2.18725,2.18855,2.1867,2.18846,46000000.0
2009-04-01 12:30:00,2.18757,2.19033,2.18745,2.1893,48000000.0
2009-04-01 12:35:00,2.18905,2.18905,2.18722,2.18808,38000000.0
2009-04-01 12:40:00,2.18804,2.18951,2.18776,2.18822,42000000.0
2009-04-01 12:45:00,2.1882,2.19004,2.1882,2.18972,47000000.0
2009-04-01 12:50:00,2.18997,2.19154,2.18831,2.19003,46000000.0
2009-04-01 12:55:00,2.18931,2.19076,2.18678,2.18939,44000000.0
2009-04-01 13:00:00,2.18846,2.19162,2.18725,2.1915,42000000.0
2009-04-01 13:05:00,2.19118,2.19118,2.18487,2.18577,42000000.0
2009-04-01 13:10:00,2.1856,2.18703,2.18426,2.18426,50000000.0
2009-04-01 13:15:00,2.18445,2.18622,2.18393,2.18531,45000000.0
2009-04-01 13:20:00,2.18621,2.18705,2.1778,2.1778,45000000.0
2009-04-01 13:25:00,2.17915,2.18204,2.17735,2.18026,46000000.0
2009-04-01 13:30:00,2.18008,2.18311,2.17849,2.17947,38000000.0
2009-04-01 13:35:00,2.17835,2.18094,2.17784,2.17945,43000000.0
2009-04-01 13:40:00,2.18044,2.18096,2.17753,2.17781,44000000.0
2009-04-01 13:45:00,2.17965,2.1815,2.17889,2.17912,51000000.0
2009-04-01 13:50:00,2.17933,2.18087,2.17846,2.18027,47000000.0
2009-04-01 13:55:00,2.17928,2.18073,2.17885,2.17997,42000000.0
2009-04-01 14:00:00,2.17904,2.18064,2.17886,2.17955,46000000.0
2009-04-01 14:05:00,2.17986,2.18,2.17734,2.17938,45000000.0
2009-04-01 14:10:00,2.1795,2.18035,2.17548,2.17606,46000000.0
2009-04-01 14:15:00,2.17464,2.17935,2.1746,2.17858,45000000.0
2009-04-01 14:20:00,2.18008,2.18015,2.17613,2.17933,42000000.0
2009-04-01 14:25:00,2.17865,2.17897,2.17306,2.17372,43000000.0
2009-04-01 14:30:00,2.1723,2.17715,2.17148,2.1759,43000000.0
2009-04-01 14:35:00,2.17717,2.17721,2.17306,2.17306,42000000.0
2009-04-01 14:40:00,2.1744,2.17577,2.17058,2.17239,47000000.0
2009-04-01 14:45:00,2.17164,2.17434,2.17018,2.17018,47000000.0
2009-04-01 14:50:00,2.17148,2.17457,2.17093,2.17362,46000000.0
2009-04-01 14:55:00,2.17348,2.1741,2.17111,2.17119,43000000.0
2009-04-01 15:00:00,2.17158,2.17805,2.17158,2.17805,42000000.0
2009-04-01 15:05:00,2.17814,2.17898,2.1765,2.17725,44000000.0
2009-04-01 15:10:00,2.17826,2.17997,2.17714,2.17815,47000000.0
2009-04-01 15:15:00,2.17903,2.17968,2.17747,2.17896,46000000.0
2009-04-01 15:20:00,2.17956,2.18017,2.17815,2.17897,45000000.0
2009-04-01 15:25:00,2.17848,2.18105,2.17848,2.18018,46000000.0
2009-04-01 15:30:00,2.17975,2.18117,2.17847,2.17901,51000000.0
2009-04-01 15:35:00,2.18021,2.18065,2.17725,2.17796,42000000.0
2009-04-01 15:40:00,2.1765,2.18025,2.17639,2.17942,47000000.0
2009-04-01 15:45:00,2.17887,2.17934,2.17688,2.17858,40000000.0
2009-04-01 15:50:00,2.17784,2.17975,2.17727,2.17922,38000000.0
2009-04-01 15:55:00,2.17784,2.18023,2.17642,2.17642,40000000.0
2009-04-01 16:00:00,2.17628,2.1763,2.1718,2.1718,46000000.0
2009-04-01 16:05:00,2.17265,2.1734,2.17094,2.1724,46000000.0
2009-04-01 16:10:00,2.17158,2.17268,2.16724,2.16769,43000000.0
2009-04-01 16:15:00,2.16694,2.1673,2.1645,2.16534,50000000.0
2009-04-01 16:20:00,2.1649,2.16647,2.16267,2.16267,45000000.0
2009-04-01 16:25:00,2.16281,2.16438,2.16193,2.16303,42000000.0
2009-04-01 16:30:00,2.16279,2.16535,2.16259,2.16474,45000000.0
2009-04-01 16:35:00,2.16538,2.16641,2.16347,2.16347,47000000.0
2009-04-01 16:40:00,2.16487,2.16547,2.16194,2.16386,41000000.0
2009-04-01 16:45:00,2.16262,2.16391,2.16153,2.16266,46000000.0
2009-04-01 16:50:00,2.16274,2.16409,2.16188,2.16281,43000000.0
2009-04-01 16:55:00,2.16408,2.16411,2.15818,2.15818,43000000.0
2009-04-01 17:00:00,2.1593,2.16281,2.15895,2.16281,41000000.0
2009-04-01 17:05:00,2.16186,2.16373,2.16185,2.16304,39000000.0
2009-04-01 17:10:00,2.16348,2.16371,2.15984,2.16002,40000000.0
2009-04-01 17:15:00,2.15971,2.16161,2.15877,2.15906,41000000.0
2009-04-01 17:20:00,2.15971,2.15989,2.15701,2.15841,50000000.0
2009-04-01 17:25:00,2.15763,2.15864,2.15506,2.15533,51000000.0
2009-04-01 17:30:00,2.15563,2.1563,2.15315,2.15381,45000000.0
2009-04-01 17:35:00,2.15437,2.15483,2.1516,2.15348,39000000.0
2009-04-01 17:40:00,2.15373,2.15498,2.15229,2.15481,47000000.0
2009-04-01 17:45:00,2.15406,2.15477,2.15167,2.15189,41000000.0
2009-04-01 17:50:00,2.15152,2.15353,2.15141,2.15344,48000000.0
2009-04-01 17:55:00,2.15241,2.15357,2.14543,2.14855,48000000.0
2009-04-01 18:00:00,2.14687,2.14816,2.14472,2.14578,39000000.0
2009-04-01 18:05:00,2.14517,2.14701,2.1439,2.1439,40000000.0
2009-04-01 18:10:00,2.14356,2.14646,2.14278,2.14609,50000000.0
2009-04-01 18:15:00,2.14528,2.14717,2.14454,2.14656,46000000.0
2009-04-01 18:20:00,2.14594,2.14995,2.14508,2.14674,40000000.0
2009-04-01 18:25:00,2.14607,2.1485,2.1459,2.14716,41000000.0
2009-04-01 18:30:00,2.14718,2.1481,2.14579,2.14718,41000000.0
2009-04-01 18:35:00,2.14602,2.15126,2.14591,2.15126,37000000.0
2009-04-01 18:40:00,2.15072,2.15111,2.14935,2.14935,44000000.0
2009-04-01 18:45:00,2.14968,2.14997,2.1473,2.1473,40000000.0
2009-04-01 18:50:00,2.14739,2.14783,2.14545,2.14617,44000000.0
2009-04-01 18:55:00,2.14684,2.14837,2.14663,2.14778,42000000.0
2009-04-01 19:00:00,2.14697,2.14803,2.14589,2.14783,40000000.0
2009-04-01 19:05:00,2.14628,2.15042,2.14439,2.1497,46000000.0
2009-04-01 19:10:00,2.14738,2.15087,2.14614,2.14691,44000000.0
2009-04-01 19:15:00,2.14978,2.15098,2.14704,2.14704,39000000.0
2009-04-01 19:20:00,2.14818,2.15188,2.14433,2.14433,36000000.0
2009-04-01 19:25:00,2.14643,2.14655,2.14262,2.14306,45000000.0
2009-04-01 19:30:00,2.14622,2.14779,2.14221,2.14779,41000000.0
2009-04-01 19:35:00,2.14424,2.14903,2.14424,2.14871,41000000.0
2009-04-01 19:40:00,2.14846,2.14846,2.14386,2.14749,41000000.0
2009-04-01 19:45:00,2.14444,2.14739,2.14214,2.14558,79000000.0
2009-04-01 19:50:00,2.14231,2.14635,2.14231,2.14288,102000000.0
2009-04-01 19:55:00,2.14618,2.14618,2.13965,2.13983,72000000.0
2009-04-01 20:00:00,2.14301,2.14437,2.13991,2.14435,78000000.0
2009-04-01 20:05:00,2.1405,2.14394,2.13899,2.13899,78000000.0
2009-04-01 20:10:00,2.1394,2.14423,2.13752,2.14423,68000000.0
2009-04-01 20:15:00,2.14375,2.1451,2.13829,2.14446,84000000.0
2009-04-01 20:20:00,2.14124,2.14661,2.14079,2.14431,120000000.0
2009-04-01 20:25:00,2.14093,2.1452,2.14093,2.14494,110000000.0
2009-04-01 20:30:00,2.14452,2.14481,2.14065,2.14451,70000000.0
2009-04-01 20:35:00,2.14177,2.14707,2.14145,2.14382,92000000.0
2009-04-01 20:40:00,2.14395,2.14768,2.14284,2.14707,67000000.0
2009-04-01 20:45:00,2.1462,2.14773,2.14245,2.14469,81000000.0
2009-04-01 20:50:00,2.1454,2.15138,2.1454,2.14907,65000000.0
2009-04-01 20:55:00,2.14541,2.14968,2.14506,2.14947,63000000.0
2009-04-01 21:00:00,2.14969,2.15159,2.14378,2.14378,65000000.0
2009-04-01 21:05:00,2.14394,2.15099,2.14394,2.14784,47000000.0
2009-04-01 21:10:00,2.14374,2.14979,2.14374,2.14797,47000000.0
2009-04-01 21:15:00,2.14811,2.14996,2.14495,2.14623,46000000.0
2009-04-01 21:20:00,2.14595,2.14967,2.14427,2.14674,43000000.0
2009-04-01 21:25:00,2.1459,2.151,2.1459,2.1486,46000000.0
2009-04-01 21:30:00,2.15121,2.15194,2.14733,2.15186,43000000.0
2009-04-01 21:35:00,2.15096,2.15227,2.1477,2.15203,39000000.0
2009-04-01 21:40:00,2.15264,2.15264,2.14693,2.14751,44000000.0
2009-04-01 21:45:00,2.14897,2.15054,2.14631,2.14984,38000000.0
2009-04-01 21:50:00,2.14675,2.15074,2.14628,2.15047,42000000.0
2009-04-01 21:55:00,2.14654,2.14954,2.14556,2.14556,45000000.0
2009-04-01 22:00:00,2.14917,2.14917,2.14438,2.14773,89000000.0
2009-04-01 22:05:00,2.14429,2.14951,2.14395,2.14804,88000000.0
2009-04-01 22:10:00,2.14701,2.15079,2.1451,2.14742,56000000.0
2009-04-01 22:15:00,2.14985,2.15057,2.14577,2.14878,80000000.0
2009-04-01 22:20:00,2.14618,2.14846,2.14452,2.14493,57000000.0
2009-04-01 22:25:00,2.14435,2.14847,2.14427,2.14481,76000000.0
2009-04-01 22:30:00,2.14674,2.1484,2.14437,2.1477,92000000.0
2009-04-01 22:35:00,2.1448,2.14789,2.14401,2.14726,39000000.0
2009-04-01 22:40:00,2.14543,2.14796,2.14377,2.14377,34000000.0
2009-04-01 22:45:00,2.14523,2.14806,2.14272,2.14387,39000000.0
2009-04-01 22:50:00,2.1467,2.14796,2.14342,2.14794,57000000.0
2009-04-01 22:55:00,2.14497,2.14836,2.14402,2.14832,42000000.0
2009-04-01 23:00:00,2.14795,2.14973,2.14433,2.14621,43000000.0
2009-04-01 23:05:00,2.14318,2.14679,2.14168,2.14552,40000000.0
2009-04-01 23:10:00,2.14292,2.14528,2.14111,2.14505,46000000.0
2009-04-01 23:15:00,2.14407,2.1455,2.14168,2.14456,42000000.0
2009-04-01 23:20:00,2.14251,2.14845,2.14251,2.14463,50000000.0
2009-04-01 23:25:00,2.14364,2.15016,2.14364,2.14918,38000000.0
2009-04-01 23:30:00,2.14838,2.14966,2.14249,2.14308,48000000.0
2009-04-01 23:35:00,2.14262,2.14629,2.14243,2.14306,44000000.0
2009-04-01 23:40:00,2.14589,2.14944,2.14195,2.14818,35000000.0
2009-04-01 23:45:00,2.14667,2.14865,2.14482,2.14781,37000000.0
2009-04-01 23:50:00,2.14457,2.14982,2.14448,2.14982,41000000.0
2009-04-01 23:55:00,2.1468,2.14996,2.14605,2.14975,43000000.0
2009-04-02 00:00:00,2.14952,2.15089,2.14635,2.14791,42000000.0
2009-04-02 00:05:00,2.14994,2.15185,2.14762,2.15185,40000000.0
2009-04-02 00:10:00,2.14771,2.15137,2.1474,2.15123,28000000.0
2009-04-02 00:15:00,2.15118,2.15166,2.14743,2.14744,44000000.0
2009-04-02 00:20:00,2.15091,2.15091,2.14763,2.14776,19000000.0
2009-04-02 00:25:00,2.14809,2.15098,2.14748,2.14831,45000000.0
2009-04-02 00:30:00,2.1512,2.15137,2.1476,2.14837,39000000.0
2009-04-02 00:35:00,2.14814,2.15168,2.14738,2.1511,35000000.0
2009-04-02 00:40:00,2.14714,2.15066,2.14686,2.14686,51000000.0
2009-04-02 00:45:00,2.14948,2.15094,2.14642,2.15067,56000000.0
2009-04-02 00:50:00,2.14779,2.15176,2.14779,2.15132,42000000.0
2009-04-02 00:55:00,2.14949,2.15061,2.14663,2.14925,41000000.0
2009-04-02 01:00:00,2.14709,2.15097,2.14709,2.15041,46000000.0
2009-04-02 01:05:00,2.14717,2.15085,2.14646,2.15004,46000000.0
2009-04-02 01:10:00,2.14708,2.1508,2.14702,2.14758,35000000.0
2009-04-02 01:15:00,2.14992,2.15117,2.14703,2.14703,47000000.0
2009-04-02 01:20:00,2.148,2.1499,2.14691,2.1499,33000000.0
2009-04-02 01:25:00,2.14704,2.15077,2.14687,2.14717,45000000.0
2009-04-02 01:30:00,2.14964,2.1509,2.1469,2.15026,50000000.0
2009-04-02 01:35:00,2.14703,2.15066,2.14703,2.15066,45000000.0
2009-04-02 01:40:00,2.14793,2.15096,2.14724,2.14942,42000000.0
2009-04-02 01:45:00,2.14822,2.15025,2.14809,2.14997,42000000.0
2009-04-02 01:50:00,2.14778,2.15024,2.14778,2.14879,44000000.0
2009-04-02 01:55:00,2.14922,2.14989,2.14786,2.14981,33000000.0
2009-04-02 02:00:00,2.1506,2.15217,2.1492,2.15183,42000000.0
2009-04-02 02:05:00,2.14985,2.15234,2.14983,2.15185,43000000.0
2009-04-02 02:10:00,2.15035,2.15199,2.14945,2.15153,42000000.0
2009-04-02 02:15:00,2.1521,2.1521,2.14856,2.15047,43000000.0
2009-04-02 02:20:00,2.14864,2.15086,2.14823,2.15024,48000000.0
2009-04-02 02:25:00,2.14836,2.15052,2.14836,2.15042,79000000.0
2009-04-02 02:30:00,2.151,2.15203,2.14962,2.15203,60000000.0
2009-04-02 02:35:00,2.1499,2.15252,2.14966,2.15217,45000000.0
2009-04-02 02:40:00,2.15062,2.15204,2.1497,2.15168,41000000.0
2009-04-02 02:45:00,2.15255,2.1527,2.15015,2.1527,29000000.0
2009-04-02 02:50:00,2.15032,2.1537,2.14992,2.15002,46000000.0
2009-04-02 02:55:00,2.15195,2.15372,2.15036,2.15211,65000000.0
2009-04-02 03:00:00,2.15185,2.15193,2.1494,2.14947,97000000.0
2009-04-02 03:05:00,2.15092,2.15142,2.14914,2.14967,42000000.0
2009-04-02 03:10:00,2.14931,2.15243,2.14931,2.1524,56000000.0
2009-04-02 03:15:00,2.15305,2.15305,2.14993,2.15172,46000000.0
2009-04-02 03:20:00,2.15053,2.15301,2.15053,2.1522,45000000.0
2009-04-02 03:25:00,2.15062,2.15353,2.15034,2.15127,45000000.0
2009-04-02 03:30:00,2.15287,2.15366,2.15086,2.15249,43000000.0
2009-04-02 03:35:00,2.15141,2.15343,2.15113,2.15279,50000000.0
2009-04-02 03:40:00,2.15151,2.1564,2.15068,2.15534,40000000.0
2009-04-02 03:45:00,2.15685,2.15691,2.152,2.15332,41000000.0
2009-04-02 03:50:00,2.15217,2.15644,2.15206,2.15377,40000000.0
2009-04-02 03:55:00,2.15172,2.15494,2.15172,2.15451,48000000.0
2009-04-02 04:00:00,2.15426,2.15435,2.15146,2.15204,45000000.0
2009-04-02 04:05:00,2.15159,2.15376,2.15154,2.15346,50000000.0
2009-04-02 04:10:00,2.15195,2.15423,2.15195,2.15221,43000000.0
2009-04-02 04:15:00,2.15417,2.15428,2.15219,2.15219,40000000.0
2009-04-02 04:20:00,2.15278,2.15467,2.15156,2.15403,37000000.0
2009-04-02 04:25:00,2.15201,2.15615,2.15163,2.15381,43000000.0
2009-04-02 04:30:00,2.15678,2.15681,2.15222,2.15222,44000000.0
2009-04-02 04:35:00,2.15362,2.15406,2.15116,2.15157,36000000.0
2009-04-02 04:40:00,2.15251,2.15399,2.15164,2.15375,39000000.0
2009-04-02 04:45:00,2.15322,2.15414,2.1515,2.15414,46000000.0
2009-04-02 04:50:00,2.15286,2.15441,2.15236,2.15361,43000000.0
2009-04-02 04:55:00,2.15234,2.15359,2.15092,2.15117,44000000.0
2009-04-02 05:00:00,2.15368,2.15368,2.15021,2.15209,53000000.0
2009-04-02 05:05:00,2.15036,2.15397,2.15036,2.15384,40000000.0
2009-04-02 05:10:00,2.1525,2.15403,2.15163,2.15345,49000000.0
2009-04-02 05:15:00,2.15417,2.15454,2.15173,2.15183,44000000.0
2009-04-02 05:20:00,2.15398,2.15398,2.15187,2.15388,39000000.0
2009-04-02 05:25:00,2.15228,2.15355,2.15118,2.15118,42000000.0
2009-04-02 05:30:00,2.15351,2.15351,2.15087,2.15265,42000000.0
2009-04-02 05:35:00,2.15112,2.15303,2.15106,2.15303,42000000.0
2009-04-02 05:40:00,2.15147,2.15705,2.15147,2.15251,40000000.0
2009-04-02 05:45:00,2.15324,2.15405,2.15223,2.15281,32000000.0
2009-04-02 05:50:00,2.15302,2.15454,2.15238,2.1544,40000000.0
2009-04-02 05:55:00,2.15309,2.1545,2.15202,2.15348,44000000.0
2009-04-02 06:00:00,2.15443,2.15443,2.14954,2.15143,40000000.0
2009-04-02 06:05:00,2.14982,2.15594,2.14982,2.1501,39000000.0
2009-04-02 06:10:00,2.15035,2.15215,2.15017,2.15017,43000000.0
2009-04-02 06:15:00,2.1526,2.15545,2.14969,2.15242,43000000.0
2009-04-02 06:20:00,2.15008,2.15264,2.15001,2.15051,43000000.0
2009-04-02 06:25:00,2.15037,2.15513,2.15027,2.15325,46000000.0
2009-04-02 06:30:00,2.15163,2.15377,2.15146,2.15153,52000000.0
2009-04-02 06:35:00,2.15107,2.15289,2.15026,2.15195,47000000.0
2009-04-02 06:40:00,2.15024,2.1521,2.14955,2.14991,49000000.0
2009-04-02 06:45:00,2.15227,2.15227,2.14958,2.15049,46000000.0
2009-04-02 06:50:00,2.15107,2.15205,2.14844,2.14844,33000000.0
2009-04-02 06:55:00,2.15008,2.15023,2.14813,2.15021,36000000.0
2009-04-02 07:00:00,2.1494,2.15048,2.1479,2.14954,43000000.0
2009-04-02 07:05:00,2.14842,2.15017,2.14818,2.1498,46000000.0
2009-04-02 07:10:00,2.14826,2.14974,2.14649,2.14844,43000000.0
2009-04-02 07:15:00,2.14774,2.1506,2.14703,2.14703,40000000.0
2009-04-02 07:20:00,2.14587,2.1493,2.1454,2.14918,40000000.0
2009-04-02 07:25:00,2.14753,2.15107,2.14752,2.15023,44000000.0
2009-04-02 07:30:00,2.14972,2.1516,2.14851,2.1516,45000000.0
2009-04-02 07:35:00,2.14945,2.15177,2.14931,2.15163,42000000.0
2009-04-02 07:40:00,2.14924,2.15135,2.14787,2.14787,44000000.0
2009-04-02 07:45:00,2.14827,2.14927,2.14695,2.14915,39000000.0
2009-04-02 07:50:00,2.14775,2.14868,2.14542,2.14572,38000000.0
2009-04-02 07:55:00,2.14671,2.1486,2.14599,2.14732,40000000.0
2009-04-02 08:00:00,2.14831,2.15156,2.14582,2.14734,41000000.0
2009-04-02 08:05:00,2.14681,2.14998,2.14576,2.14713,43000000.0
2009-04-02 08:10:00,2.14712,2.15046,2.14594,2.14655,46000000.0
2009-04-02 08:15:00,2.14875,2.15188,2.14716,2.15138,47000000.0
2009-04-02 08:20:00,2.14934,2.15229,2.14848,2.14865,46000000.0
2009-04-02 08:25:00,2.14942,2.15046,2.14452,2.14651,44000000.0
2009-04-02 08:30:00,2.14827,2.15042,2.14413,2.15022,45000000.0
2009-04-02 08:35:00,2.14895,2.15224,2.14757,2.1481,50000000.0
2009-04-02 08:40:00,2.14897,2.15625,2.14897,2.15434,47000000.0
2009-04-02 08:45:00,2.15636,2.15772,2.15303,2.15501,47000000.0
2009-04-02 08:50:00,2.15463,2.15884,2.15225,2.15636,46000000.0
2009-04-02 08:55:00,2.15331,2.15669,2.15171,2.15174,47000000.0
2009-04-02 09:00:00,2.15296,2.15739,2.15248,2.15348,41000000.0
2009-04-02 09:05:00,2.15237,2.15596,2.15225,2.15573,45000000.0
2009-04-02 09:10:00,2.15587,2.15587,2.15102,2.15166,43000000.0
2009-04-02 09:15:00,2.15334,2.15425,2.15027,2.15031,45000000.0
2009-04-02 09:20:00,2.15212,2.15327,2.14916,2.15212,42000000.0
2009-04-02 09:25:00,2.15,2.15276,2.14916,2.14916,44000000.0
2009-04-02 09:30:00,2.15255,2.15384,2.14932,2.14976,47000000.0
2009-04-02 09:35:00,2.15275,2.1557,2.15165,2.1556,44000000.0
2009-04-02 09:40:00,2.15612,2.15612,2.15407,2.15434,42000000.0
2009-04-02 09:45:00,2.15372,2.1556,2.15372,2.15434,43000000.0
2009-04-02 09:50:00,2.15485,2.15883,2.1548,2.15815,42000000.0
2009-04-02 09:55:00,2.1584,2.15909,2.15746,2.15852,42000000.0
2009-04-02 10:00:00,2.1568,2.15821,2.1568,2.15776,43000000.0
2009-04-02 10:05:00,2.15717,2.15835,2.1569,2.15731,45000000.0
2009-04-02 10:10:00,2.15756,2.15789,2.15548,2.15698,54000000.0
2009-04-02 10:15:00,2.15644,2.15735,2.15539,2.15627,38000000.0
2009-04-02 10:20:00,2.15666,2.15804,2.15614,2.1574,43000000.0
2009-04-02 10:25:00,2.15691,2.15789,2.15645,2.15721,36000000.0
2009-04-02 10:30:00,2.1565,2.1595,2.15628,2.15838,45000000.0
2009-04-02 10:35:00,2.15864,2.15965,2.15723,2.15965,45000000.0
2009-04-02 10:40:00,2.1597,2.16117,2.15921,2.16015,42000000.0
2009-04-02 10:45:00,2.15882,2.16015,2.15823,2.15944,49000000.0
2009-04-02 10:50:00,2.15874,2.15906,2.15673,2.15673,43000000.0
2009-04-02 10:55:00,2.15631,2.15741,2.15307,2.1536,42000000.0
2009-04-02 11:00:00,2.15165,2.15607,2.15165,2.15467,41000000.0
2009-04-02 11:05:00,2.15524,2.15641,2.15445,2.15509,46000000.0
2009-04-02 11:10:00,2.15509,2.1565,2.15504,2.15504,41000000.0
2009-04-02 11:15:00,2.15426,2.15853,2.15426,2.15767,45000000.0
2009-04-02 11:20:00,2.15745,2.15897,2.15619,2.15658,37000000.0
2009-04-02 11:25:00,2.15631,2.15808,2.15562,2.1562,45000000.0
2009-04-02 11:30:00,2.15444,2.15574,2.15303,2.15322,38000000.0
2009-04-02 11:35:00,2.15426,2.15426,2.15262,2.15361,51000000.0
2009-04-02 11:40:00,2.15285,2.15671,2.15265,2.15467,45000000.0
2009-04-02 11:45:00,2.15292,2.15473,2.15292,2.15355,48000000.0
2009-04-02 11:50:00,2.15326,2.15475,2.15249,2.15471,48000000.0
2009-04-02 11:55:00,2.15473,2.15473,2.15289,2.15399,35000000.0
2009-04-02 12:00:00,2.15225,2.15444,2.15225,2.15442,40000000.0
2009-04-02 12:05:00,2.15411,2.15754,2.1536,2.15681,48000000.0
2009-04-02 12:10:00,2.15669,2.15739,2.14904,2.15165,40000000.0
2009-04-02 12:15:00,2.15061,2.15374,2.14901,2.15201,46000000.0
2009-04-02 12:20:00,2.15306,2.15703,2.15159,2.15485,47000000.0
2009-04-02 12:25:00,2.15513,2.15693,2.15423,2.15476,46000000.0
2009-04-02 12:30:00,2.15592,2.15973,2.15526,2.15935,48000000.0
2009-04-02 12:35:00,2.15891,2.15891,2.15465,2.15629,38000000.0
2009-04-02 12:40:00,2.1553,2.15756,2.15428,2.15683,42000000.0
2009-04-02 12:45:00,2.15552,2.15804,2.15534,2.15752,47000000.0
2009-04-02 12:50:00,2.15796,2.16026,2.15766,2.15963,46000000.0
2009-04-02 12:55:00,2.16046,2.16072,2.158,2.158,44000000.0
2009-04-02 13:00:00,2.15712,2.16045,2.15712,2.15938,42000000.0
2009-04-02 13:05:00,2.16051,2.16064,2.15822,2.15956,42000000.0
2009-04-02 13:10:00,2.15886,2.16048,2.15818,2.15946,50000000.0
2009-04-02 13:15:00,2.15851,2.1615,2.15851,2.1615,45000000.0
2009-04-02 13:20:00,2.1607,2.16205,2.15977,2.16161,45000000.0
2009-04-02 13:25:00,2.16197,2.16197,2.1597,2.16043,46000000.0
2009-04-02 13:30:00,2.15956,2.16168,2.15935,2.16057,38000000.0
2009-04-02 13:35:00,2.16209,2.1657,2.16143,2.16555,43000000.0
2009-04-02 13:40:00,2.16583,2.16649,2.16355,2.16479,44000000.0
2009-04-02 13:45:00,2.16595,2.17599,2.16595,2.16872,51000000.0
2009-04-02 13:50:00,2.16971,2.17199,2.16836,2.17128,47000000.0
2009-04-02 13:55:00,2.16989,2.17294,2.16887,2.17049,42000000.0
2009-04-02 14:00:00,2.16888,2.17222,2.16863,2.17034,46000000.0
2009-04-02 14:05:00,2.17029,2.17072,2.16689,2.16712,45000000.0
2009-04-02 14:10:00,2.16774,2.16894,2.16539,2.16589,46000000.0
2009-04-02 14:15:00,2.16415,2.17689,2.16415,2.17448,45000000.0
2009-04-02 14:20:00,2.17496,2.17762,2.17242,2.17242,42000000.0
2009-04-02 14:25:00,2.17301,2.17346,2.17178,2.17321,43000000.0
2009-04-02 14:30:00,2.17277,2.17547,2.17042,2.17222,43000000.0
2009-04-02 14:35:00,2.17198,2.17541,2.17159,2.17541,42000000.0
2009-04-02 14:40:00,2.17573,2.18462,2.17573,2.18402,47000000.0
2009-04-02 14:45:00,2.18319,2.18623,2.179,2.18245,47000000.0
2009-04-02 14:50:00,2.18421,2.1844,2.17789,2.17827,46000000.0
2009-04-02 14:55:00,2.1776,2.18134,2.1776,2.18096,43000000.0
2009-04-02 15:00:00,2.18145,2.18172,2.17853,2.17857,42000000.0
2009-04-02 15:05:00,2.17899,2.17917,2.17699,2.17719,44000000.0
2009-04-02 15:10:00,2.1787,2.17895,2.17399,2.1744,47000000.0
2009-04-02 15:15:00,2.17477,2.17492,2.17254,2.17383,46000000.0
2009-04-02 15:20:00,2.17359,2.17679,2.17272,2.17507,45000000.0
2009-04-02 15:25:00,2.17519,2.17625,2.17461,2.17555,46000000.0
2009-04-02 15:30:00,2.17386,2.17807,2.17386,2.17604,51000000.0
2009-04-02 15:35:00,2.17729,2.17812,2.17593,2.17619,42000000.0
2009-04-02 15:40:00,2.17594,2.17928,2.17572,2.17729,47000000.0
2009-04-02 15:45:00,2.17521,2.17835,2.17521,2.17735,40000000.0
2009-04-02 15:50:00,2.17698,2.17962,2.17611,2.17932,38000000.0
2009-04-02 15:55:00,2.17892,2.1793,2.17141,2.17374,40000000.0
2009-04-02 16:00:00,2.17176,2.17454,2.17101,2.1738,46000000.0
2009-04-02 16:05:00,2.17301,2.17343,2.17109,2.17228,46000000.0
2009-04-02 16:10:00,2.17189,2.17334,2.17064,2.17101,43000000.0
2009-04-02 16:15:00,2.16935,2.17207,2.16935,2.17077,50000000.0
2009-04-02 16:20:00,2.17148,2.17503,2.17077,2.17272,45000000.0
2009-04-02 16:25:00,2.17367,2.17439,2.16973,2.17303,42000000.0
2009-04-02 16:30:00,2.17299,2.17442,2.17122,2.17133,45000000.0
2009-04-02 16:35:00,2.17098,2.17098,2.16893,2.17089,47000000.0
2009-04-02 16:40:00,2.17143,2.17175,2.16778,2.1687,41000000.0
2009-04-02 16:45:00,2.16742,2.1693,2.16541,2.16541,46000000.0
2009-04-02 16:50:00,2.16439,2.16629,2.16439,2.16501,43000000.0
2009-04-02 16:55:00,2.16495,2.16495,2.16001,2.16021,43000000.0
2009-04-02 17:00:00,2.16024,2.16236,2.1555,2.1555,41000000.0
2009-04-02 17:05:00,2.15417,2.15911,2.15398,2.15591,39000000.0
2009-04-02 17:10:00,2.15454,2.15579,2.15004,2.15004,40000000.0
2009-04-02 17:15:00,2.1488,2.15217,2.14608,2.1488,41000000.0
2009-04-02 17:20:00,2.1484,2.15171,2.1484,2.1513,50000000.0
2009-04-02 17:25:00,2.15072,2.1549,2.15014,2.15118,51000000.0
2009-04-02 17:30:00,2.14976,2.1571,2.14935,2.15481,45000000.0
2009-04-02 17:35:00,2.15405,2.15746,2.15405,2.15484,39000000.0
2009-04-02 17:40:00,2.15459,2.15616,2.15214,2.15552,47000000.0
2009-04-02 17:45:00,2.15631,2.15711,2.15422,2.15711,41000000.0
2009-04-02 17:50:00,2.15687,2.1604,2.15646,2.16011,48000000.0
2009-04-02 17:55:00,2.16055,2.16061,2.15831,2.15976,48000000.0
2009-04-02 18:00:00,2.15915,2.16258,2.15915,2.1623,39000000.0
2009-04-02 18:05:00,2.16216,2.16232,2.16065,2.16099,40000000.0
2009-04-02 18:10:00,2.16074,2.16138,2.15805,2.15867,50000000.0
2009-04-02 18:15:00,2.1563,2.15835,2.15605,2.15808,46000000.0
2009-04-02 18:20:00,2.15872,2.15872,2.15587,2.15639,40000000.0
2009-04-02 18:25:00,2.15528,2.1568,2.15447,2.15618,41000000.0
2009-04-02 18:30:00,2.15496,2.15708,2.15249,2.15327,41000000.0
2009-04-02 18:35:00,2.15288,2.15641,2.15243,2.15612,37000000.0
2009-04-02 18:40:00,2.15748,2.15794,2.15299,2.1565,44000000.0
2009-04-02 18:45:00,2.15506,2.15549,2.14969,2.15119,40000000.0
2009-04-02 18:50:00,2.15075,2.1519,2.1493,2.14978,44000000.0
2009-04-02 18:55:00,2.14968,2.15008,2.14566,2.14771,42000000.0
2009-04-02 19:00:00,2.14511,2.15003,2.1441,2.14449,40000000.0
2009-04-02 19:05:00,2.14369,2.15002,2.14351,2.14467,46000000.0
2009-04-02 19:10:00,2.1485,2.14999,2.1432,2.14876,44000000.0
2009-04-02 19:15:00,2.14714,2.14809,2.14355,2.14809,39000000.0
2009-04-02 19:20:00,2.14582,2.14831,2.14452,2.14459,36000000.0
2009-04-02 19:25:00,2.14383,2.15178,2.14341,2.14661,45000000.0
2009-04-02 19:30:00,2.14608,2.15153,2.14471,2.14835,41000000.0
2009-04-02 19:35:00,2.14837,2.14837,2.1444,2.1444,41000000.0
2009-04-02 19:40:00,2.14419,2.14776,2.14345,2.14663,41000000.0
2009-04-02 19:45:00,2.14658,2.14795,2.14271,2.14627,79000000.0
2009-04-02 19:50:00,2.1429,2.15039,2.1429,2.14793,102000000.0
2009-04-02 19:55:00,2.14487,2.14898,2.14319,2.14816,72000000.0
2009-04-02 20:00:00,2.14472,2.15044,2.14312,2.14776,78000000.0
2009-04-02 20:05:00,2.14819,2.14867,2.14333,2.14333,78000000.0
2009-04-02 20:10:00,2.14269,2.15222,2.14262,2.14778,68000000.0
2009-04-02 20:15:00,2.14558,2.14961,2.14302,2.14396,80000000.0
2009-04-02 20:20:00,2.14343,2.15476,2.14343,2.14883,120000000.0
2009-04-02 20:25:00,2.14913,2.1542,2.14744,2.15013,110000000.0
2009-04-02 20:30:00,2.15275,2.15472,2.15087,2.15087,70000000.0
2009-04-02 20:35:00,2.15032,2.15322,2.14721,2.15047,92000000.0
2009-04-02 20:40:00,2.14756,2.15087,2.14123,2.14164,67000000.0
2009-04-02 20:45:00,2.14334,2.14939,2.14007,2.14574,81000000.0
2009-04-02 20:50:00,2.1461,2.14871,2.14081,2.14317,65000000.0
2009-04-02 20:55:00,2.14647,2.14667,2.13992,2.14453,63000000.0
2009-04-02 21:00:00,2.14464,2.14632,2.14004,2.14453,65000000.0
2009-04-02 21:05:00,2.14053,2.14583,2.14053,2.14557,47000000.0
2009-04-02 21:10:00,2.14306,2.14799,2.14186,2.14748,47000000.0
2009-04-02 21:15:00,2.14631,2.14815,2.14333,2.14456,46000000.0
2009-04-02 21:20:00,2.14467,2.14743,2.14122,2.14122,43000000.0
2009-04-02 21:25:00,2.14393,2.15093,2.13989,2.15093,46000000.0
2009-04-02 21:30:00,2.14513,2.15131,2.14151,2.14496,43000000.0
2009-04-02 21:35:00,2.14693,2.14873,2.13903,2.14281,39000000.0
2009-04-02 21:40:00,2.1423,2.14591,2.14143,2.14591,44000000.0
2009-04-02 21:45:00,2.14359,2.14813,2.14319,2.14573,35000000.0
2009-04-02 21:50:00,2.14276,2.14819,2.14276,2.14688,42000000.0
2009-04-02 21:55:00,2.14442,2.14779,2.1443,2.14764,45000000.0
2009-04-02 22:00:00,2.14632,2.14846,2.14391,2.14807,94000000.0
2009-04-02 22:05:00,2.14513,2.14824,2.14432,2.14751,88000000.0
2009-04-02 22:10:00,2.14755,2.14792,2.14285,2.14655,51000000.0
2009-04-02 22:15:00,2.1465,2.14695,2.14244,2.14244,80000000.0
2009-04-02 22:20:00,2.14276,2.14494,2.14135,2.1448,57000000.0
2009-04-02 22:25:00,2.14175,2.1445,2.14131,2.14171,56000000.0
2009-04-02 22:30:00,2.14306,2.14552,2.14118,2.14541,92000000.0
2009-04-02 22:35:00,2.14158,2.14501,2.1415,2.14499,44000000.0
2009-04-02 22:40:00,2.14375,2.14515,2.14106,2.14515,28000000.0
2009-04-02 22:45:00,2.14265,2.14496,2.14129,2.14485,43000000.0
2009-04-02 22:50:00,2.14168,2.14467,2.13908,2.14068,57000000.0
2009-04-02 22:55:00,2.14476,2.14476,2.14094,2.14421,42000000.0
2009-04-02 23:00:00,2.14235,2.14384,2.13992,2.14299,43000000.0
2009-04-02 23:05:00,2.14017,2.14624,2.14017,2.14557,25000000.0
2009-04-02 23:10:00,2.14427,2.14619,2.14385,2.14618,46000000.0
2009-04-02 23:15:00,2.14458,2.14585,2.14314,2.14324,35000000.0
2009-04-02 23:20:00,2.14342,2.14557,2.14212,2.1423,50000000.0
2009-04-02 23:25:00,2.14306,2.14306,2.14192,2.14198,29000000.0
2009-04-02 23:30:00,2.14128,2.14306,2.14128,2.1419,30000000.0
2009-04-02 23:35:00,2.13976,2.14297,2.13943,2.14297,30000000.0
2009-04-02 23:40:00,2.14032,2.14307,2.14032,2.14057,16000000.0
2009-04-02 23:45:00,2.14393,2.14393,2.14028,2.14305,33000000.0
2009-04-02 23:50:00,2.13954,2.14362,2.13954,2.14315,32000000.0
2009-04-02 23:55:00,2.14313,2.14448,2.1399,2.14106,43000000.0
2009-04-03 00:00:00,2.14377,2.14437,2.14037,2.14437,42000000.0
2009-04-03 00:05:00,2.14473,2.14493,2.14019,2.14039,40000000.0
2009-04-03 00:10:00,2.13937,2.14267,2.13883,2.13926,39000000.0
2009-04-03 00:15:00,2.14212,2.14337,2.13992,2.13992,44000000.0
2009-04-03 00:20:00,2.14026,2.14337,2.13931,2.13952,34000000.0
2009-04-03 00:25:00,2.13983,2.14367,2.13983,2.14342,20000000.0
2009-04-03 00:30:00,2.14423,2.14435,2.14019,2.14402,24000000.0
2009-04-03 00:35:00,2.14298,2.1441,2.14011,2.14028,35000000.0
2009-04-03 00:40:00,2.14031,2.1442,2.14031,2.14102,37000000.0
2009-04-03 00:45:00,2.1432,2.14447,2.14077,2.14096,51000000.0
2009-04-03 00:50:00,2.14068,2.14431,2.1402,2.1402,25000000.0
2009-04-03 00:55:00,2.14376,2.14436,2.14033,2.14428,23000000.0
2009-04-03 01:00:00,2.14439,2.14439,2.1403,2.14337,28000000.0
2009-04-03 01:05:00,2.13939,2.14338,2.13939,2.14338,26000000.0
2009-04-03 01:10:00,2.14032,2.14417,2.13981,2.14287,24000000.0
2009-04-03 01:15:00,2.14308,2.14323,2.13952,2.14306,35000000.0
2009-04-03 01:20:00,2.14014,2.14377,2.13974,2.14341,36000000.0
2009-04-03 01:25:00,2.1408,2.14356,2.14001,2.14313,45000000.0
2009-04-03 01:30:00,2.14211,2.14426,2.13995,2.14073,50000000.0
2009-04-03 01:35:00,2.14112,2.14532,2.14111,2.14492,45000000.0
2009-04-03 01:40:00,2.14102,2.14486,2.13964,2.14289,42000000.0
2009-04-03 01:45:00,2.14283,2.14427,2.14002,2.14427,42000000.0
2009-04-03 01:50:00,2.1409,2.14595,2.1409,2.1436,44000000.0
2009-04-03 01:55:00,2.14357,2.14656,2.14286,2.14509,33000000.0
2009-04-03 02:00:00,2.14619,2.14709,2.14283,2.14296,40000000.0
2009-04-03 02:05:00,2.14398,2.14654,2.14264,2.14644,43000000.0
2009-04-03 02:10:00,2.1468,2.1468,2.14243,2.14596,48000000.0
2009-04-03 02:15:00,2.14534,2.14847,2.14374,2.14654,43000000.0
2009-04-03 02:20:00,2.14674,2.14748,2.14276,2.14284,48000000.0
2009-04-03 02:25:00,2.14201,2.14622,2.14201,2.14567,79000000.0
2009-04-03 02:30:00,2.1438,2.14545,2.14066,2.14444,62000000.0
2009-04-03 02:35:00,2.14152,2.14425,2.13878,2.13922,45000000.0
2009-04-03 02:40:00,2.14287,2.14294,2.13933,2.13966,41000000.0
2009-04-03 02:45:00,2.14246,2.14276,2.13836,2.14134,38000000.0
2009-04-03 02:50:00,2.13802,2.14251,2.13801,2.14177,46000000.0
2009-04-03 02:55:00,2.13907,2.1432,2.13861,2.13954,65000000.0
2009-04-03 03:00:00,2.14235,2.1434,2.13936,2.14307,97000000.0
2009-04-03 03:05:00,2.1407,2.14378,2.13913,2.13968,42000000.0
2009-04-03 03:10:00,2.14358,2.14358,2.13768,2.1415,56000000.0
2009-04-03 03:15:00,2.14031,2.14339,2.13937,2.14242,48000000.0
2009-04-03 03:20:00,2.1428,2.1428,2.13798,2.14145,45000000.0
2009-04-03 03:25:00,2.13846,2.14185,2.13806,2.14178,45000000.0
2009-04-03 03:30:00,2.14199,2.14265,2.13855,2.13979,43000000.0
2009-04-03 03:35:00,2.13894,2.14327,2.13894,2.14327,50000000.0
2009-04-03 03:40:00,2.1395,2.14326,2.13928,2.14015,24000000.0
2009-04-03 03:45:00,2.14274,2.14288,2.13871,2.14159,43000000.0
2009-04-03 03:50:00,2.14226,2.14226,2.13724,2.14104,40000000.0
2009-04-03 03:55:00,2.13999,2.14035,2.13621,2.1363,48000000.0
2009-04-03 04:00:00,2.13745,2.14056,2.13696,2.14041,47000000.0
2009-04-03 04:05:00,2.13746,2.14068,2.13632,2.14011,50000000.0
2009-04-03 04:10:00,2.13645,2.14055,2.13615,2.1403,43000000.0
2009-04-03 04:15:00,2.13854,2.14007,2.13641,2.13893,40000000.0
2009-04-03 04:20:00,2.13674,2.14043,2.13504,2.14043,37000000.0
2009-04-03 04:25:00,2.14069,2.14095,2.13707,2.13871,43000000.0
2009-04-03 04:30:00,2.14183,2.14183,2.13458,2.13797,42000000.0
2009-04-03 04:35:00,2.13564,2.13876,2.13459,2.13853,35000000.0
2009-04-03 04:40:00,2.13855,2.13867,2.13454,2.13816,37000000.0
2009-04-03 04:45:00,2.13895,2.13976,2.1349,2.13976,41000000.0
2009-04-03 04:50:00,2.13934,2.1395,2.13561,2.13709,35000000.0
2009-04-03 04:55:00,2.13942,2.14067,2.13715,2.14043,44000000.0
2009-04-03 05:00:00,2.14108,2.14108,2.13629,2.13879,40000000.0
2009-04-03 05:05:00,2.13588,2.13961,2.13566,2.1361,39000000.0
2009-04-03 05:10:00,2.13856,2.13856,2.13412,2.13815,44000000.0
2009-04-03 05:15:00,2.13821,2.13867,2.13482,2.13482,33000000.0
2009-04-03 05:20:00,2.13505,2.13818,2.13459,2.13771,43000000.0
2009-04-03 05:25:00,2.13744,2.13874,2.13513,2.13874,42000000.0
2009-04-03 05:30:00,2.13743,2.13935,2.13533,2.13875,42000000.0
2009-04-03 05:35:00,2.13864,2.13983,2.13585,2.13946,42000000.0
2009-04-03 05:40:00,2.13616,2.1396,2.13616,2.1396,40000000.0
2009-04-03 05:45:00,2.13995,2.1401,2.13656,2.1401,42000000.0
2009-04-03 05:50:00,2.13674,2.14116,2.13674,2.1407,40000000.0
2009-04-03 05:55:00,2.13671,2.13988,2.13523,2.13901,44000000.0
2009-04-03 06:00:00,2.13806,2.1398,2.13543,2.1398,40000000.0
2009-04-03 06:05:00,2.13921,2.13975,2.13569,2.13638,39000000.0
2009-04-03 06:10:00,2.13868,2.13973,2.13491,2.13851,43000000.0
2009-04-03 06:15:00,2.13815,2.14147,2.13434,2.13534,44000000.0
2009-04-03 06:20:00,2.13619,2.13915,2.13512,2.13835,48000000.0
2009-04-03 06:25:00,2.13512,2.13897,2.13477,2.13833,37000000.0
2009-04-03 06:30:00,2.13838,2.1388,2.13492,2.13545,52000000.0
2009-04-03 06:35:00,2.13899,2.139,2.13552,2.13863,39000000.0
2009-04-03 06:40:00,2.13547,2.13911,2.13547,2.13911,38000000.0
2009-04-03 06:45:00,2.13734,2.13868,2.13444,2.13794,46000000.0
2009-04-03 06:50:00,2.13836,2.1412,2.13411,2.1412,42000000.0
2009-04-03 06:55:00,2.1379,2.14323,2.1379,2.14151,47000000.0
2009-04-03 07:00:00,2.14104,2.14183,2.1374,2.14126,42000000.0
2009-04-03 07:05:00,2.13825,2.14432,2.13825,2.14125,46000000.0
2009-04-03 07:10:00,2.142,2.14459,2.13758,2.14107,43000000.0
2009-04-03 07:15:00,2.14354,2.14397,2.14002,2.1416,40000000.0
2009-04-03 07:20:00,2.14402,2.1454,2.14126,2.14486,40000000.0
2009-04-03 07:25:00,2.14073,2.14593,2.14073,2.14593,44000000.0
2009-04-03 07:30:00,2.14578,2.14742,2.14293,2.14669,45000000.0
2009-04-03 07:35:00,2.14596,2.14776,2.14359,2.14645,43000000.0
2009-04-03 07:40:00,2.14719,2.14858,2.1438,2.14858,44000000.0
2009-04-03 07:45:00,2.14807,2.14833,2.14217,2.14381,39000000.0
2009-04-03 07:50:00,2.14468,2.1506,2.14428,2.14637,44000000.0
2009-04-03 07:55:00,2.15051,2.15145,2.14636,2.14927,40000000.0
2009-04-03 08:00:00,2.14848,2.14991,2.14547,2.14688,41000000.0
2009-04-03 08:05:00,2.1467,2.15067,2.14639,2.1474,43000000.0
2009-04-03 08:10:00,2.15133,2.15234,2.14739,2.15224,46000000.0
2009-04-03 08:15:00,2.15115,2.1543,2.14995,2.15377,47000000.0
2009-04-03 08:20:00,2.15009,2.15426,2.14972,2.15324,46000000.0
2009-04-03 08:25:00,2.15364,2.15364,2.14838,2.1529,44000000.0
2009-04-03 08:30:00,2.15272,2.15359,2.14794,2.14794,45000000.0
2009-04-03 08:35:00,2.14719,2.15247,2.14719,2.14865,50000000.0
2009-04-03 08:40:00,2.1523,2.1523,2.14633,2.14721,47000000.0
2009-04-03 08:45:00,2.14935,2.15292,2.14776,2.14905,47000000.0
2009-04-03 08:50:00,2.15111,2.1526,2.14731,2.15143,46000000.0
2009-04-03 08:55:00,2.15094,2.15231,2.14801,2.14902,47000000.0
2009-04-03 09:00:00,2.14991,2.15143,2.14505,2.14901,41000000.0
2009-04-03 09:05:00,2.15055,2.15122,2.14552,2.1458,45000000.0
2009-04-03 09:10:00,2.14546,2.14936,2.145,2.145,43000000.0
2009-04-03 09:15:00,2.14733,2.14956,2.14493,2.14668,45000000.0
2009-04-03 09:20:00,2.1467,2.14968,2.14482,2.14542,42000000.0
2009-04-03 09:25:00,2.14602,2.1505,2.14532,2.14663,44000000.0
2009-04-03 09:30:00,2.15033,2.15214,2.1468,2.14968,47000000.0
2009-04-03 09:35:00,2.14999,2.15314,2.14785,2.14785,44000000.0
2009-04-03 09:40:00,2.14774,2.15217,2.14774,2.14851,42000000.0
2009-04-03 09:45:00,2.15044,2.15194,2.14952,2.15074,43000000.0
2009-04-03 09:50:00,2.15032,2.15064,2.14785,2.14864,42000000.0
2009-04-03 09:55:00,2.15025,2.1507,2.14807,2.14886,42000000.0
2009-04-03 10:00:00,2.14963,2.14963,2.14708,2.14916,43000000.0
2009-04-03 10:05:00,2.14835,2.15149,2.14785,2.14889,45000000.0
2009-04-03 10:10:00,2.15004,2.15004,2.14779,2.14919,54000000.0
2009-04-03 10:15:00,2.1489,2.14979,2.14745,2.14745,38000000.0
2009-04-03 10:20:00,2.14764,2.14916,2.14577,2.14577,43000000.0
2009-04-03 10:25:00,2.14596,2.14672,2.14398,2.14506,36000000.0
2009-04-03 10:30:00,2.14473,2.14749,2.14473,2.14582,45000000.0
2009-04-03 10:35:00,2.14568,2.14708,2.14343,2.14343,45000000.0
2009-04-03 10:40:00,2.14382,2.14382,2.13739,2.14035,42000000.0
2009-04-03 10:45:00,2.13938,2.14171,2.1387,2.14004,49000000.0
2009-04-03 10:50:00,2.13964,2.14046,2.13849,2.13863,43000000.0
2009-04-03 10:55:00,2.13952,2.14335,2.13946,2.14332,42000000.0
2009-04-03 11:00:00,2.14332,2.14558,2.14184,2.1438,41000000.0
2009-04-03 11:05:00,2.14407,2.14532,2.14219,2.14228,46000000.0
2009-04-03 11:10:00,2.14237,2.14545,2.14201,2.14527,41000000.0
2009-04-03 11:15:00,2.14408,2.14498,2.14205,2.14205,45000000.0
2009-04-03 11:20:00,2.14142,2.14294,2.14119,2.14223,37000000.0
2009-04-03 11:25:00,2.14254,2.14386,2.14217,2.14321,45000000.0
2009-04-03 11:30:00,2.14382,2.14489,2.14331,2.14459,38000000.0
2009-04-03 11:35:00,2.14466,2.14485,2.14297,2.14467,51000000.0
2009-04-03 11:40:00,2.14436,2.14514,2.14309,2.14379,45000000.0
2009-04-03 11:45:00,2.14468,2.1466,2.14468,2.14654,48000000.0
2009-04-03 11:50:00,2.14574,2.14642,2.14434,2.145,48000000.0
2009-04-03 11:55:00,2.14483,2.14606,2.14436,2.14567,35000000.0
2009-04-03 12:00:00,2.1453,2.14576,2.14369,2.14557,40000000.0
2009-04-03 12:05:00,2.14544,2.14592,2.14411,2.14592,48000000.0
2009-04-03 12:10:00,2.14551,2.14559,2.14358,2.14444,40000000.0
2009-04-03 12:15:00,2.14434,2.14438,2.14209,2.14209,46000000.0
2009-04-03 12:20:00,2.1429,2.14302,2.14109,2.14236,47000000.0
2009-04-03 12:25:00,2.14241,2.14412,2.14102,2.14247,46000000.0
2009-04-03 12:30:00,2.14181,2.14333,2.14148,2.14238,50000000.0
2009-04-03 12:35:00,2.14325,2.14346,2.14207,2.14344,41000000.0
2009-04-03 12:40:00,2.14378,2.1453,2.14223,2.14223,42000000.0
2009-04-03 12:45:00,2.142,2.14383,2.14108,2.14159,47000000.0
2009-04-03 12:50:00,2.14195,2.14384,2.14134,2.14242,46000000.0
2009-04-03 12:55:00,2.14238,2.14315,2.14066,2.14275,44000000.0
2009-04-03 13:00:00,2.14192,2.14242,2.14113,2.14222,42000000.0
2009-04-03 13:05:00,2.14135,2.14248,2.14091,2.14091,42000000.0
2009-04-03 13:10:00,2.14056,2.14188,2.14007,2.14104,50000000.0
2009-04-03 13:15:00,2.14145,2.14323,2.14117,2.1419,45000000.0
2009-04-03 13:20:00,2.14202,2.14377,2.14202,2.14232,45000000.0
2009-04-03 13:25:00,2.14265,2.14337,2.14179,2.14337,46000000.0
2009-04-03 13:30:00,2.14391,2.14401,2.14154,2.14154,38000000.0
2009-04-03 13:35:00,2.14249,2.1428,2.14161,2.14194,43000000.0
2009-04-03 13:40:00,2.1428,2.1428,2.14127,2.1425,44000000.0
2009-04-03 13:45:00,2.1415,2.14288,2.14102,2.14109,51000000.0
2009-04-03 13:50:00,2.14197,2.14273,2.14038,2.14235,47000000.0
2009-04-03 13:55:00,2.14237,2.14351,2.142,2.14294,42000000.0
2009-04-03 14:00:00,2.14252,2.14456,2.14252,2.14446,46000000.0
2009-04-03 14:05:00,2.14362,2.14462,2.14269,2.14269,45000000.0
2009-04-03 14:10:00,2.14308,2.14507,2.14247,2.14372,46000000.0
2009-04-03 14:15:00,2.14344,2.14409,2.14239,2.14331,45000000.0
2009-04-03 14:20:00,2.1428,2.14508,2.14275,2.14354,42000000.0
2009-04-03 14:25:00,2.14247,2.14315,2.13978,2.14243,43000000.0
2009-04-03 14:30:00,2.14342,2.14342,2.13424,2.13647,43000000.0
2009-04-03 14:35:00,2.13509,2.13721,2.13269,2.13615,42000000.0
2009-04-03 14:40:00,2.13574,2.13574,2.1292,2.13202,47000000.0
2009-04-03 14:45:00,2.13273,2.13484,2.13022,2.13142,47000000.0
2009-04-03 14:50:00,2.13177,2.13539,2.1316,2.13502,46000000.0
2009-04-03 14:55:00,2.13558,2.13643,2.13407,2.1352,43000000.0
2009-04-03 15:00:00,2.13531,2.13531,2.13203,2.13403,42000000.0
2009-04-03 15:05:00,2.13328,2.13579,2.13243,2.13579,44000000.0
2009-04-03 15:10:00,2.13612,2.13674,2.13447,2.13674,47000000.0
2009-04-03 15:15:00,2.13596,2.13825,2.1346,2.13731,46000000.0
2009-04-03 15:20:00,2.13663,2.13665,2.13369,2.13553,45000000.0
2009-04-03 15:25:00,2.13587,2.13769,2.13457,2.13652,46000000.0
2009-04-03 15:30:00,2.13663,2.13908,2.13593,2.13765,51000000.0
2009-04-03 15:35:00,2.13746,2.13746,2.13309,2.1363,42000000.0
2009-04-03 15:40:00,2.13633,2.13639,2.1327,2.13292,47000000.0
2009-04-03 15:45:00,2.13233,2.13593,2.1318,2.13351,40000000.0
2009-04-03 15:50:00,2.13277,2.13569,2.13277,2.13554,38000000.0
2009-04-03 15:55:00,2.13594,2.13624,2.13323,2.13482,40000000.0
2009-04-03 16:00:00,2.13385,2.13732,2.13363,2.13707,46000000.0
2009-04-03 16:05:00,2.13665,2.13763,2.13487,2.13554,46000000.0
2009-04-03 16:10:00,2.1358,2.13811,2.13503,2.13609,43000000.0
2009-04-03 16:15:00,2.13612,2.13818,2.13279,2.13279,50000000.0
2009-04-03 16:20:00,2.13353,2.13689,2.13294,2.13614,45000000.0
2009-04-03 16:25:00,2.13623,2.13719,2.13451,2.13652,42000000.0
2009-04-03 16:30:00,2.13551,2.13665,2.13388,2.13605,45000000.0
2009-04-03 16:35:00,2.13583,2.13896,2.13475,2.13852,47000000.0
2009-04-03 16:40:00,2.1387,2.13978,2.13767,2.139,41000000.0
2009-04-03 16:45:00,2.13881,2.14151,2.1383,2.14141,46000000.0
2009-04-03 16:50:00,2.14213,2.14467,2.14191,2.14243,43000000.0
2009-04-03 16:55:00,2.14227,2.1442,2.14209,2.14311,43000000.0
2009-04-03 17:00:00,2.14267,2.1439,2.14135,2.14141,41000000.0
2009-04-03 17:05:00,2.14164,2.14403,2.14011,2.14202,39000000.0
2009-04-03 17:10:00,2.14196,2.14307,2.14027,2.14231,40000000.0
2009-04-03 17:15:00,2.1418,2.14526,2.14171,2.14324,41000000.0
2009-04-03 17:20:00,2.14416,2.14471,2.14186,2.14207,50000000.0
2009-04-03 17:25:00,2.14292,2.14392,2.14217,2.1434,51000000.0
2009-04-03 17:30:00,2.14206,2.14316,2.13948,2.13965,45000000.0
2009-04-03 17:35:00,2.14078,2.14106,2.1384,2.14015,39000000.0
2009-04-03 17:40:00,2.14102,2.14108,2.13595,2.13816,47000000.0
2009-04-03 17:45:00,2.1382,2.13987,2.13513,2.13542,41000000.0
2009-04-03 17:50:00,2.13508,2.13665,2.13395,2.13615,48000000.0
2009-04-03 17:55:00,2.13539,2.13621,2.13259,2.13337,48000000.0
2009-04-03 18:00:00,2.13205,2.13399,2.13192,2.1335,39000000.0
2009-04-03 18:05:00,2.13288,2.13288,2.12899,2.13082,40000000.0
2009-04-03 18:10:00,2.13176,2.13239,2.13021,2.13141,50000000.0
2009-04-03 18:15:00,2.13084,2.13256,2.13061,2.13128,46000000.0
2009-04-03 18:20:00,2.13046,2.13557,2.13024,2.13532,40000000.0
2009-04-03 18:25:00,2.13528,2.13528,2.13349,2.13414,41000000.0
2009-04-03 18:30:00,2.13422,2.13471,2.13278,2.13399,41000000.0
2009-04-03 18:35:00,2.13433,2.13512,2.13255,2.13255,37000000.0
2009-04-03 18:40:00,2.13299,2.1338,2.13238,2.13334,44000000.0
2009-04-03 18:45:00,2.13318,2.13411,2.13293,2.13411,40000000.0
2009-04-03 18:50:00,2.1339,2.13403,2.13262,2.13353,44000000.0
2009-04-03 18:55:00,2.13275,2.13485,2.13261,2.13456,42000000.0
2009-04-03 19:00:00,2.1335,2.13478,2.13266,2.1339,40000000.0
2009-04-03 19:05:00,2.13331,2.13377,2.12939,2.12939,46000000.0
2009-04-03 19:10:00,2.12925,2.13022,2.12699,2.12712,44000000.0
2009-04-03 19:15:00,2.12677,2.12767,2.12451,2.12587,39000000.0
2009-04-03 19:20:00,2.12574,2.12814,2.12515,2.12581,36000000.0
2009-04-03 19:25:00,2.12602,2.12691,2.12386,2.12684,45000000.0
2009-04-03 19:30:00,2.12699,2.12703,2.123,2.12616,41000000.0
2009-04-03 19:35:00,2.12528,2.12626,2.12194,2.12544,41000000.0
2009-04-03 19:40:00,2.12194,2.12653,2.12194,2.12653,41000000.0
2009-04-03 19:45:00,2.12668,2.1282,2.12335,2.12771,79000000.0
2009-04-03 19:50:00,2.12754,2.12764,2.12367,2.12759,102000000.0
2009-04-03 19:55:00,2.12798,2.12826,2.12394,2.12826,72000000.0
2009-04-03 20:00:00,2.12737,2.12812,2.1238,2.12755,78000000.0
2009-04-03 20:05:00,2.1278,2.1278,2.12381,2.12773,78000000.0
2009-04-03 20:10:00,2.1239,2.12778,2.12371,2.12702,68000000.0
2009-04-03 20:15:00,2.12766,2.12791,2.12377,2.12791,84000000.0
2009-04-03 20:20:00,2.12463,2.12913,2.12463,2.12844,120000000.0
2009-04-03 20:25:00,2.12862,2.12862,2.11994,2.12118,110000000.0
2009-04-03 20:30:00,2.12463,2.13209,2.12185,2.125,70000000.0
2009-04-03 20:35:00,2.12854,2.12905,2.12008,2.12758,92000000.0
2009-04-03 20:40:00,2.12702,2.12805,2.11858,2.11995,67000000.0
2009-04-03 20:45:00,2.12002,2.12343,2.118,2.11915,81000000.0
2009-04-03 20:50:00,2.12117,2.12203,2.11776,2.11976,65000000.0
2009-04-03 20:55:00,2.12165,2.12392,2.11957,2.12099,63000000.0
2009-04-03 21:00:00,2.12328,2.12361,2.11824,2.11824,65000000.0
2009-04-03 21:05:00,2.11928,2.12033,2.1183,2.12024,47000000.0
2009-04-03 21:10:00,2.11984,2.12229,2.11888,2.12086,47000000.0
2009-04-03 21:15:00,2.11897,2.12118,2.11882,2.12089,46000000.0
2009-04-03 21:20:00,2.12104,2.12329,2.11903,2.12173,43000000.0
2009-04-03 21:25:00,2.12362,2.13039,2.12184,2.12994,46000000.0
2009-04-03 21:30:00,2.13074,2.13084,2.12862,2.13078,43000000.0
2009-04-03 21:35:00,2.13088,2.1311,2.12573,2.12699,39000000.0
2009-04-03 21:40:00,2.12456,2.13013,2.12261,2.12973,44000000.0
2009-04-03 21:45:00,2.12993,2.13093,2.12833,2.1285,41000000.0
2009-04-03 21:50:00,2.13071,2.13119,2.12848,2.13084,42000000.0
2009-04-03 21:55:00,2.1294,2.1309,2.12889,2.1301,45000000.0
2009-04-03 22:00:00,2.13081,2.13081,2.12751,2.12775,89000000.0
2009-04-03 22:05:00,2.128,2.13022,2.12792,2.13021,88000000.0
2009-04-03 22:10:00,2.12836,2.13035,2.12826,2.13014,44000000.0
2009-04-03 22:15:00,2.13181,2.13181,2.1278,2.12815,80000000.0
2009-04-03 22:20:00,2.12767,2.12998,2.12759,2.12998,57000000.0
2009-04-03 22:25:00,2.1303,2.13258,2.12822,2.13137,76000000.0
2009-04-03 22:30:00,2.13434,2.13463,2.12815,2.12815,92000000.0
2009-04-03 22:35:00,2.12841,2.13004,2.12801,2.12833,44000000.0
2009-04-03 22:40:00,2.13003,2.13007,2.12458,2.12723,44000000.0
2009-04-03 22:45:00,2.12884,2.12884,2.12652,2.12785,41000000.0
2009-04-03 22:50:00,2.12817,2.13111,2.12288,2.12682,57000000.0
2009-04-03 22:55:00,2.1254,2.12771,2.12515,2.12541,42000000.0
2009-04-05 23:00:00,2.13274,2.13274,2.12843,2.13083,43000000.0
2009-04-05 23:05:00,2.13052,2.13082,2.12944,2.13042,40000000.0
2009-04-05 23:10:00,2.13092,2.13274,2.13075,2.13274,46000000.0
2009-04-05 23:15:00,2.13053,2.13187,2.13053,2.13169,16000000.0
2009-04-05 23:20:00,2.1297,2.13185,2.12958,2.13185,18000000.0
2009-04-05 23:25:00,2.13222,2.13236,2.13003,2.13005,17000000.0
2009-04-05 23:30:00,2.13409,2.13409,2.13075,2.13269,38000000.0
2009-04-05 23:35:00,2.13135,2.13275,2.13073,2.13269,17000000.0
2009-04-05 23:40:00,2.13105,2.13286,2.13087,2.13276,27000000.0
2009-04-05 23:45:00,2.13495,2.13496,2.13077,2.13282,23000000.0
2009-04-05 23:50:00,2.13079,2.13336,2.13079,2.13316,41000000.0
2009-04-05 23:55:00,2.13346,2.13346,2.126,2.12819,43000000.0
2009-04-06 00:00:00,2.12899,2.13,2.1263,2.13,35000000.0
2009-04-06 00:05:00,2.12847,2.13296,2.12847,2.13296,40000000.0
2009-04-06 00:10:00,2.13122,2.13274,2.13031,2.13112,42000000.0
2009-04-06 00:15:00,2.13439,2.13439,2.13,2.13,44000000.0
2009-04-06 00:20:00,2.13144,2.1327,2.13041,2.13056,43000000.0
2009-04-06 00:25:00,2.13078,2.13307,2.13062,2.13307,45000000.0
2009-04-06 00:30:00,2.13489,2.13489,2.13131,2.13361,39000000.0
2009-04-06 00:35:00,2.13203,2.1337,2.1313,2.13273,35000000.0
2009-04-06 00:40:00,2.13186,2.13354,2.13062,2.13234,51000000.0
2009-04-06 00:45:00,2.1343,2.1343,2.1297,2.12993,47000000.0
2009-04-06 00:50:00,2.1315,2.13191,2.12963,2.13135,42000000.0
2009-04-06 00:55:00,2.13048,2.13217,2.12928,2.1309,41000000.0
2009-04-06 01:00:00,2.13172,2.13172,2.1277,2.12935,46000000.0
2009-04-06 01:05:00,2.12977,2.13046,2.12774,2.12864,46000000.0
2009-04-06 01:10:00,2.12946,2.13231,2.12884,2.13231,43000000.0
2009-04-06 01:15:00,2.12874,2.13166,2.12867,2.12912,47000000.0
2009-04-06 01:20:00,2.13083,2.13117,2.12857,2.13005,38000000.0
2009-04-06 01:25:00,2.13011,2.1302,2.12804,2.12949,45000000.0
2009-04-06 01:30:00,2.13185,2.13185,2.12726,2.12881,50000000.0
2009-04-06 01:35:00,2.12757,2.12991,2.12756,2.12786,45000000.0
2009-04-06 01:40:00,2.12776,2.12957,2.12737,2.12915,42000000.0
2009-04-06 01:45:00,2.13136,2.13136,2.12723,2.13,42000000.0
2009-04-06 01:50:00,2.12836,2.13049,2.12836,2.12877,44000000.0
2009-04-06 01:55:00,2.13057,2.13772,2.12912,2.13058,33000000.0
2009-04-06 02:00:00,2.12965,2.13227,2.12965,2.13157,33000000.0
2009-04-06 02:05:00,2.12987,2.13208,2.12928,2.13175,44000000.0
2009-04-06 02:10:00,2.13059,2.13262,2.13059,2.13205,42000000.0
2009-04-06 02:15:00,2.13346,2.13346,2.1288,2.12981,42000000.0
2009-04-06 02:20:00,2.13188,2.1321,2.12968,2.1319,45000000.0
2009-04-06 02:25:00,2.12996,2.13176,2.12931,2.13016,50000000.0
2009-04-06 02:30:00,2.13291,2.13291,2.12868,2.13081,45000000.0
2009-04-06 02:35:00,2.12968,2.13055,2.12819,2.13055,44000000.0
2009-04-06 02:40:00,2.12834,2.13043,2.12745,2.12999,47000000.0
2009-04-06 02:45:00,2.13153,2.13153,2.12791,2.12988,43000000.0
2009-04-06 02:50:00,2.12964,2.13081,2.12798,2.13062,46000000.0
2009-04-06 02:55:00,2.12884,2.13271,2.12879,2.13252,46000000.0
2009-04-06 03:00:00,2.13388,2.13434,2.13115,2.1327,41000000.0
2009-04-06 03:05:00,2.1326,2.13461,2.13232,2.13392,42000000.0
2009-04-06 03:10:00,2.13275,2.13607,2.13275,2.13571,46000000.0
2009-04-06 03:15:00,2.13602,2.13603,2.13368,2.13479,51000000.0
2009-04-06 03:20:00,2.13313,2.13563,2.13292,2.13526,35000000.0
2009-04-06 03:25:00,2.13662,2.13752,2.13479,2.13739,39000000.0
2009-04-06 03:30:00,2.13878,2.13878,2.13507,2.13705,45000000.0
2009-04-06 03:35:00,2.13486,2.13717,2.13361,2.13583,43000000.0
2009-04-06 03:40:00,2.13416,2.13542,2.13248,2.13499,44000000.0
2009-04-06 03:45:00,2.13651,2.13651,2.13182,2.13416,37000000.0
2009-04-06 03:50:00,2.13296,2.13473,2.13184,2.13184,40000000.0
2009-04-06 03:55:00,2.13425,2.13437,2.13174,2.13437,42000000.0
2009-04-06 04:00:00,2.13432,2.13432,2.13154,2.1319,43000000.0
2009-04-06 04:05:00,2.13215,2.13459,2.13202,2.13277,41000000.0
2009-04-06 04:10:00,2.13323,2.13567,2.13321,2.13336,37000000.0
2009-04-06 04:15:00,2.13627,2.13661,2.1337,2.13424,35000000.0
2009-04-06 04:20:00,2.13578,2.13579,2.13316,2.13505,41000000.0
2009-04-06 04:25:00,2.13284,2.13564,2.1328,2.13521,48000000.0
2009-04-06 04:30:00,2.13666,2.13666,2.13346,2.13392,34000000.0
2009-04-06 04:35:00,2.13451,2.13673,2.1338,2.13597,50000000.0
2009-04-06 04:40:00,2.13554,2.1367,2.13416,2.13629,42000000.0
2009-04-06 04:45:00,2.13838,2.13838,2.1331,2.13346,46000000.0
2009-04-06 04:50:00,2.13474,2.13603,2.133,2.133,40000000.0
2009-04-06 04:55:00,2.13467,2.13524,2.13271,2.133,43000000.0
2009-04-06 05:00:00,2.13588,2.13588,2.13298,2.13361,42000000.0
2009-04-06 05:05:00,2.13575,2.13582,2.13344,2.13582,57000000.0
2009-04-06 05:10:00,2.13441,2.13619,2.1339,2.134,32000000.0
2009-04-06 05:15:00,2.13744,2.13744,2.13388,2.13632,24000000.0
2009-04-06 05:20:00,2.13429,2.13728,2.13373,2.13578,36000000.0
2009-04-06 05:25:00,2.13713,2.1377,2.13487,2.13757,92000000.0
2009-04-06 05:30:00,2.13925,2.13925,2.13473,2.13684,76000000.0
2009-04-06 05:35:00,2.13517,2.13675,2.13416,2.13447,57000000.0
2009-04-06 05:40:00,2.13492,2.13688,2.13401,2.13641,80000000.0
2009-04-06 05:45:00,2.13835,2.13835,2.13477,2.13682,37000000.0
2009-04-06 05:50:00,2.13484,2.13638,2.13389,2.13611,88000000.0
2009-04-06 05:55:00,2.13399,2.13689,2.13399,2.13486,89000000.0
2009-04-06 06:00:00,2.13725,2.13725,2.13371,2.13723,45000000.0
2009-04-06 06:05:00,2.13552,2.13664,2.13422,2.13664,42000000.0
2009-04-06 06:10:00,2.1342,2.13639,2.13417,2.13639,31000000.0
2009-04-06 06:15:00,2.13684,2.1369,2.13425,2.1369,44000000.0
2009-04-06 06:20:00,2.13515,2.13728,2.13413,2.13728,39000000.0
2009-04-06 06:25:00,2.13554,2.13813,2.13518,2.13813,43000000.0
2009-04-06 06:30:00,2.13963,2.13963,2.13636,2.13829,46000000.0
2009-04-06 06:35:00,2.13803,2.13803,2.13483,2.13676,43000000.0
2009-04-06 06:40:00,2.13458,2.13848,2.13418,2.13637,46000000.0
2009-04-06 06:45:00,2.13803,2.13847,2.13556,2.13556,47000000.0
2009-04-06 06:50:00,2.1357,2.13871,2.13492,2.13689,47000000.0
2009-04-06 06:55:00,2.1355,2.13787,2.13539,2.13717,65000000.0
2009-04-06 07:00:00,2.13535,2.13721,2.13458,2.13458,63000000.0
2009-04-06 07:05:00,2.13681,2.13687,2.13354,2.13407,65000000.0
2009-04-06 07:10:00,2.13623,2.13728,2.13411,2.13671,81000000.0
2009-04-06 07:15:00,2.13732,2.13732,2.13473,2.13513,67000000.0
2009-04-06 07:20:00,2.13479,2.13854,2.13479,2.13815,92000000.0
2009-04-06 07:25:00,2.13628,2.13867,2.13581,2.1381,70000000.0
2009-04-06 07:30:00,2.13816,2.13816,2.13554,2.13763,110000000.0
2009-04-06 07:35:00,2.13772,2.13839,2.13572,2.13823,120000000.0
2009-04-06 07:40:00,2.13589,2.13807,2.13499,2.13714,73000000.0
2009-04-06 07:45:00,2.13848,2.13848,2.13479,2.13566,68000000.0
2009-04-06 07:50:00,2.13779,2.13862,2.13572,2.13862,78000000.0
2009-04-06 07:55:00,2.13663,2.13848,2.13373,2.13385,78000000.0
2009-04-06 08:00:00,2.13566,2.13759,2.13307,2.13696,72000000.0
2009-04-06 08:05:00,2.13317,2.13809,2.13299,2.13314,102000000.0
2009-04-06 08:10:00,2.13321,2.13669,2.13211,2.13221,79000000.0
2009-04-06 08:15:00,2.13409,2.13674,2.13244,2.13244,41000000.0
2009-04-06 08:20:00,2.13199,2.13633,2.13199,2.13568,41000000.0
2009-04-06 08:25:00,2.13534,2.13557,2.13115,2.13427,41000000.0
2009-04-06 08:30:00,2.13435,2.13507,2.12888,2.12888,45000000.0
2009-04-06 08:35:00,2.12848,2.13342,2.12833,2.12907,36000000.0
2009-04-06 08:40:00,2.13304,2.13304,2.12677,2.12968,39000000.0
2009-04-06 08:45:00,2.12856,2.12932,2.12013,2.12655,44000000.0
2009-04-06 08:50:00,2.12334,2.12785,2.12334,2.12345,46000000.0
2009-04-06 08:55:00,2.1238,2.12706,2.12124,2.12169,40000000.0
2009-04-06 09:00:00,2.12324,2.12687,2.1208,2.12482,42000000.0
2009-04-06 09:05:00,2.12093,2.12459,2.11691,2.11881,44000000.0
2009-04-06 09:10:00,2.11566,2.11961,2.11234,2.11794,40000000.0
2009-04-06 09:15:00,2.11672,2.12351,2.11438,2.12106,44000000.0
2009-04-06 09:20:00,2.12148,2.12399,2.11922,2.11971,37000000.0
2009-04-06 09:25:00,2.12249,2.12333,2.11726,2.11726,41000000.0
2009-04-06 09:30:00,2.11864,2.12178,2.11671,2.12102,41000000.0
2009-04-06 09:35:00,2.1183,2.12201,2.11757,2.12105,40000000.0
2009-04-06 09:40:00,2.11665,2.12153,2.11665,2.12153,46000000.0
2009-04-06 09:45:00,2.12129,2.12351,2.12095,2.12165,50000000.0
2009-04-06 09:50:00,2.12083,2.12112,2.11819,2.11895,40000000.0
2009-04-06 09:55:00,2.11891,2.12128,2.11778,2.12106,39000000.0
2009-04-06 10:00:00,2.1214,2.12171,2.11939,2.11939,48000000.0
2009-04-06 10:05:00,2.11955,2.12036,2.11801,2.11892,48000000.0
2009-04-06 10:10:00,2.11778,2.11822,2.11607,2.11672,41000000.0
2009-04-06 10:15:00,2.11696,2.11886,2.11696,2.11722,47000000.0
2009-04-06 10:20:00,2.11756,2.11764,2.11449,2.11572,39000000.0
2009-04-06 10:25:00,2.11551,2.11628,2.11453,2.11624,45000000.0
2009-04-06 10:30:00,2.11578,2.11709,2.1155,2.11652,51000000.0
2009-04-06 10:35:00,2.11663,2.11727,2.11534,2.11568,50000000.0
2009-04-06 10:40:00,2.11559,2.11649,2.1154,2.11619,41000000.0
2009-04-06 10:45:00,2.11573,2.11622,2.11295,2.11348,40000000.0
2009-04-06 10:50:00,2.11318,2.11461,2.1131,2.11339,39000000.0
2009-04-06 10:55:00,2.11321,2.11333,2.11164,2.11226,41000000.0
2009-04-06 11:00:00,2.11142,2.11203,2.1104,2.11183,43000000.0
2009-04-06 11:05:00,2.11145,2.1118,2.10778,2.11065,43000000.0
2009-04-06 11:10:00,2.11087,2.11307,2.11081,2.11283,46000000.0
2009-04-06 11:15:00,2.11199,2.11371,2.11128,2.11254,41000000.0
2009-04-06 11:20:00,2.11297,2.11333,2.11012,2.11119,47000000.0
2009-04-06 11:25:00,2.11106,2.11262,2.11042,2.11042,45000000.0
2009-04-06 11:30:00,2.11068,2.11178,2.10922,2.11042,42000000.0
2009-04-06 11:35:00,2.11123,2.1117,2.10927,2.11159,45000000.0
2009-04-06 11:40:00,2.11034,2.11123,2.1088,2.1088,50000000.0
2009-04-06 11:45:00,2.10923,2.11141,2.10893,2.11008,43000000.0
2009-04-06 11:50:00,2.11013,2.11124,2.10951,2.10968,46000000.0
2009-04-06 11:55:00,2.11035,2.11062,2.10866,2.10972,46000000.0
2009-04-06 12:00:00,2.10925,2.11088,2.10898,2.11086,40000000.0
2009-04-06 12:05:00,2.11017,2.11172,2.10903,2.10931,38000000.0
2009-04-06 12:10:00,2.10965,2.11289,2.10965,2.11148,40000000.0
2009-04-06 12:15:00,2.11162,2.11306,2.11121,2.11196,47000000.0
2009-04-06 12:20:00,2.11162,2.11221,2.10963,2.11077,42000000.0
2009-04-06 12:25:00,2.11117,2.11216,2.11041,2.11207,51000000.0
2009-04-06 12:30:00,2.11093,2.11196,2.11072,2.1111,46000000.0
2009-04-06 12:35:00,2.11124,2.11332,2.11113,2.11281,45000000.0
2009-04-06 12:40:00,2.11246,2.11344,2.11138,2.11301,46000000.0
2009-04-06 12:45:00,2.11322,2.11454,2.1118,2.1139,47000000.0
2009-04-06 12:50:00,2.11428,2.11558,2.11347,2.11501,44000000.0
2009-04-06 12:55:00,2.1156,2.1156,2.11229,2.11269,42000000.0
2009-04-06 13:00:00,2.11288,2.11431,2.11187,2.11431,43000000.0
2009-04-06 13:05:00,2.11371,2.11662,2.11371,2.11662,46000000.0
2009-04-06 13:10:00,2.11569,2.11642,2.11378,2.11394,47000000.0
2009-04-06 13:15:00,2.11362,2.11703,2.11362,2.11688,47000000.0
2009-04-06 13:20:00,2.11608,2.11733,2.11561,2.11615,42000000.0
2009-04-06 13:25:00,2.11664,2.11821,2.11589,2.11821,43000000.0
2009-04-06 13:30:00,2.11725,2.1203,2.11708,2.11942,43000000.0
2009-04-06 13:35:00,2.11894,2.12108,2.11885,2.12025,42000000.0
2009-04-06 13:40:00,2.11988,2.12296,2.11907,2.12296,45000000.0
2009-04-06 13:45:00,2.12192,2.12286,2.12078,2.12156,46000000.0
2009-04-06 13:50:00,2.122,2.12353,2.12083,2.12185,45000000.0
2009-04-06 13:55:00,2.12165,2.12239,2.12004,2.12146,46000000.0
2009-04-06 14:00:00,2.12033,2.1233,2.12033,2.1233,42000000.0
2009-04-06 14:05:00,2.12269,2.12318,2.12165,2.12256,47000000.0
2009-04-06 14:10:00,2.12249,2.12285,2.12166,2.12204,51000000.0
2009-04-06 14:15:00,2.12115,2.12266,2.12054,2.12161,44000000.0
2009-04-06 14:20:00,2.12128,2.12143,2.11836,2.11968,43000000.0
2009-04-06 14:25:00,2.11998,2.12213,2.11974,2.12179,38000000.0
2009-04-06 14:30:00,2.12209,2.12243,2.11985,2.1203,46000000.0
2009-04-06 14:35:00,2.12,2.123,2.11971,2.123,45000000.0
2009-04-06 14:40:00,2.12258,2.12386,2.12184,2.12386,45000000.0
2009-04-06 14:45:00,2.12215,2.1242,2.12215,2.12267,50000000.0
2009-04-06 14:50:00,2.12289,2.12348,2.12136,2.12189,42000000.0
2009-04-06 14:55:00,2.12145,2.12211,2.12055,2.1218,42000000.0
2009-04-06 15:00:00,2.12144,2.12352,2.12039,2.12274,44000000.0
2009-04-06 15:05:00,2.122,2.12262,2.12075,2.12192,46000000.0
2009-04-06 15:10:00,2.12191,2.12199,2.11997,2.12141,47000000.0
2009-04-06 15:15:00,2.12062,2.12319,2.12062,2.12319,42000000.0
2009-04-06 15:20:00,2.12233,2.12272,2.12093,2.12093,38000000.0
2009-04-06 15:25:00,2.12149,2.12463,2.12063,2.12463,45000000.0
2009-04-06 15:30:00,2.12436,2.12508,2.12329,2.1239,46000000.0
2009-04-06 15:35:00,2.12369,2.124,2.12268,2.12386,47000000.0
2009-04-06 15:40:00,2.12409,2.12548,2.12294,2.12308,46000000.0
2009-04-06 15:45:00,2.12352,2.12573,2.12219,2.12521,40000000.0
2009-04-06 15:50:00,2.1251,2.12543,2.12394,2.12417,48000000.0
2009-04-06 15:55:00,2.12422,2.12466,2.12317,2.12382,40000000.0
2009-04-06 16:00:00,2.12354,2.12366,2.12118,2.12346,35000000.0
2009-04-06 16:05:00,2.12387,2.12398,2.12182,2.12212,48000000.0
2009-04-06 16:10:00,2.12251,2.12516,2.12251,2.12514,48000000.0
2009-04-06 16:15:00,2.12275,2.12688,2.12275,2.1255,45000000.0
2009-04-06 16:20:00,2.12549,2.12619,2.12417,2.12524,51000000.0
2009-04-06 16:25:00,2.12532,2.12665,2.12374,2.12665,38000000.0
2009-04-06 16:30:00,2.12604,2.13108,2.12604,2.12916,45000000.0
2009-04-06 16:35:00,2.12949,2.13025,2.12773,2.12773,37000000.0
2009-04-06 16:40:00,2.12743,2.1283,2.12649,2.12757,45000000.0
2009-04-06 16:45:00,2.12722,2.12941,2.12705,2.12812,41000000.0
2009-04-06 16:50:00,2.12867,2.12883,2.12635,2.12818,46000000.0
2009-04-06 16:55:00,2.12767,2.12862,2.12669,2.12697,41000000.0
2009-04-06 17:00:00,2.12668,2.13121,2.12565,2.12895,42000000.0
2009-04-06 17:05:00,2.12902,2.13205,2.12857,2.13116,43000000.0
2009-04-06 17:10:00,2.12983,2.13061,2.12766,2.12872,49000000.0
2009-04-06 17:15:00,2.12775,2.12934,2.12344,2.12344,42000000.0
2009-04-06 17:20:00,2.12371,2.1272,2.12283,2.1272,45000000.0
2009-04-06 17:25:00,2.12757,2.12789,2.12531,2.12667,45000000.0
2009-04-06 17:30:00,2.12768,2.12881,2.12679,2.1287,36000000.0
2009-04-06 17:35:00,2.12736,2.12905,2.12566,2.12892,43000000.0
2009-04-06 17:40:00,2.12743,2.1282,2.12511,2.12596,38000000.0
2009-04-06 17:45:00,2.12703,2.12815,2.12571,2.12771,54000000.0
2009-04-06 17:50:00,2.12843,2.13364,2.12793,2.13327,45000000.0
2009-04-06 17:55:00,2.13319,2.13555,2.13133,2.13148,43000000.0
2009-04-06 18:00:00,2.13198,2.13654,2.13195,2.1364,42000000.0
2009-04-06 18:05:00,2.13615,2.13615,2.13423,2.1355,42000000.0
2009-04-06 18:10:00,2.13566,2.13581,2.12892,2.13227,43000000.0
2009-04-06 18:15:00,2.13047,2.13439,2.13047,2.13181,42000000.0
2009-04-06 18:20:00,2.13245,2.13297,2.12873,2.1298,44000000.0
2009-04-06 18:25:00,2.12987,2.13105,2.12815,2.12841,47000000.0
2009-04-06 18:30:00,2.12812,2.12843,2.12535,2.126,44000000.0
2009-04-06 18:35:00,2.12549,2.12821,2.12506,2.12819,42000000.0
2009-04-06 18:40:00,2.12746,2.1283,2.12512,2.12584,45000000.0
2009-04-06 18:45:00,2.12498,2.12847,2.12498,2.12701,43000000.0
2009-04-06 18:50:00,2.127,2.12921,2.12699,2.12852,45000000.0
2009-04-06 18:55:00,2.12915,2.13071,2.12714,2.13071,41000000.0
2009-04-06 19:00:00,2.1298,2.13076,2.12502,2.12502,47000000.0
2009-04-06 19:05:00,2.12458,2.12969,2.12458,2.12961,46000000.0
2009-04-06 19:10:00,2.12927,2.13106,2.12514,2.13106,47000000.0
2009-04-06 19:15:00,2.12937,2.1312,2.12557,2.12941,47000000.0
2009-04-06 19:20:00,2.12649,2.12976,2.12581,2.12603,50000000.0
2009-04-06 19:25:00,2.1299,2.13004,2.126,2.12873,45000000.0
2009-04-06 19:30:00,2.1278,2.13107,2.12628,2.12718,44000000.0
2009-04-06 19:35:00,2.12572,2.13159,2.12572,2.13159,46000000.0
2009-04-06 19:40:00,2.12783,2.13166,2.12748,2.12777,47000000.0
2009-04-06 19:45:00,2.13014,2.13148,2.12583,2.12962,46000000.0
2009-04-06 19:50:00,2.12629,2.13208,2.12629,2.13157,43000000.0
2009-04-06 19:55:00,2.12781,2.13184,2.12778,2.13091,41000000.0
2009-04-06 20:00:00,2.12993,2.13287,2.12725,2.12898,40000000.0
2009-04-06 20:05:00,2.1283,2.13165,2.12665,2.12714,38000000.0
2009-04-06 20:10:00,2.12921,2.13128,2.12747,2.12747,39000000.0
2009-04-06 20:15:00,2.12798,2.13061,2.12635,2.12982,44000000.0
2009-04-06 20:20:00,2.13003,2.13023,2.12643,2.12973,36000000.0
2009-04-06 20:25:00,2.12978,2.13157,2.12812,2.13157,45000000.0
2009-04-06 20:30:00,2.13096,2.13151,2.12659,2.12745,44000000.0
2009-04-06 20:35:00,2.12659,2.13058,2.12576,2.12642,40000000.0
2009-04-06 20:40:00,2.12862,2.12952,2.12476,2.12952,40000000.0
2009-04-06 20:45:00,2.1277,2.13004,2.12526,2.12993,43000000.0
2009-04-06 20:50:00,2.12754,2.13046,2.12544,2.12937,46000000.0
2009-04-06 20:55:00,2.12551,2.12922,2.12526,2.12526,36000000.0
2009-04-06 21:00:00,2.12783,2.12909,2.12501,2.12598,47000000.0
2009-04-06 21:05:00,2.12635,2.12991,2.12536,2.12556,42000000.0
2009-04-06 21:10:00,2.12429,2.12875,2.12429,2.12507,46000000.0
2009-04-06 21:15:00,2.12826,2.13027,2.12544,2.12586,49000000.0
2009-04-06 21:20:00,2.12605,2.1302,2.12512,2.12512,47000000.0
2009-04-06 21:25:00,2.12497,2.1285,2.1241,2.12446,52000000.0
2009-04-06 21:30:00,2.12535,2.12871,2.12428,2.1282,46000000.0
2009-04-06 21:35:00,2.12564,2.12838,2.12413,2.12723,41000000.0
2009-04-06 21:40:00,2.1234,2.12862,2.1234,2.12398,38000000.0
2009-04-06 21:45:00,2.12508,2.12745,2.1233,2.12424,43000000.0
2009-04-06 21:50:00,2.12778,2.12807,2.12262,2.12645,39000000.0
2009-04-06 21:55:00,2.12655,2.1277,2.12345,2.12716,40000000.0
2009-04-06 22:00:00,2.12633,2.12852,2.12314,2.12314,44000000.0
2009-04-06 22:05:00,2.12232,2.12608,2.12192,2.12594,40000000.0
2009-04-06 22:10:00,2.12599,2.12599,2.1224,2.12281,28000000.0
2009-04-06 22:15:00,2.12772,2.12786,2.12274,2.12368,40000000.0
2009-04-06 22:20:00,2.12426,2.12659,2.12272,2.12324,42000000.0
2009-04-06 22:25:00,2.12365,2.12631,2.12219,2.12624,42000000.0
2009-04-06 22:30:00,2.12532,2.12712,2.1225,2.12694,42000000.0
2009-04-06 22:35:00,2.12269,2.12679,2.12265,2.12679,24000000.0
2009-04-06 22:40:00,2.1235,2.12845,2.1235,2.12803,44000000.0
2009-04-06 22:45:00,2.12742,2.12956,2.1252,2.12956,40000000.0
2009-04-06 22:50:00,2.12571,2.13007,2.12571,2.13007,35000000.0
2009-04-06 22:55:00,2.12612,2.12979,2.12612,2.12943,43000000.0
2009-04-06 23:00:00,2.12921,2.12952,2.12597,2.12921,44000000.0
2009-04-06 23:05:00,2.12568,2.12945,2.12481,2.12835,43000000.0
2009-04-06 23:10:00,2.12559,2.12846,2.12465,2.12846,36000000.0
2009-04-06 23:15:00,2.12861,2.12861,2.12448,2.12736,37000000.0
2009-04-06 23:20:00,2.12472,2.12813,2.12422,2.12444,29000000.0
2009-04-06 23:25:00,2.12474,2.12917,2.12474,2.12913,26000000.0
2009-04-06 23:30:00,2.12816,2.12833,2.12419,2.12452,43000000.0
2009-04-06 23:35:00,2.12429,2.12746,2.12363,2.12745,37000000.0
2009-04-06 23:40:00,2.12334,2.12763,2.12334,2.12746,40000000.0
2009-04-06 23:45:00,2.1266,2.12766,2.1233,2.12765,43000000.0
2009-04-06 23:50:00,2.12711,2.12784,2.12361,2.1277,50000000.0
2009-04-06 23:55:00,2.12672,2.12843,2.12429,2.12495,37000000.0
2009-04-07 00:00:00,2.12798,2.1292,2.1248,2.12528,48000000.0
2009-04-07 00:05:00,2.12534,2.12778,2.12419,2.12726,40000000.0
2009-04-07 00:10:00,2.12776,2.12776,2.12361,2.12361,35000000.0
2009-04-07 00:15:00,2.12643,2.1272,2.12282,2.1272,40000000.0
2009-04-07 00:20:00,2.12412,2.12738,2.12303,2.12738,50000000.0
2009-04-07 00:25:00,2.12454,2.12701,2.12357,2.12385,43000000.0
2009-04-07 00:30:00,2.12644,2.12737,2.12368,2.12685,35000000.0
2009-04-07 00:35:00,2.1238,2.12826,2.1238,2.12437,45000000.0
2009-04-07 00:40:00,2.12414,2.12824,2.12374,2.12416,46000000.0
2009-04-07 00:45:00,2.12811,2.12867,2.1242,2.12816,56000000.0
2009-04-07 00:50:00,2.12514,2.12811,2.12434,2.12811,42000000.0
2009-04-07 00:55:00,2.12463,2.12911,2.1242,2.12911,97000000.0
2009-04-07 01:00:00,2.12903,2.12944,2.12534,2.12581,65000000.0
2009-04-07 01:05:00,2.12898,2.12943,2.12541,2.12891,46000000.0
2009-04-07 01:10:00,2.12501,2.12907,2.12461,2.12862,29000000.0
2009-04-07 01:15:00,2.12779,2.12779,2.12338,2.12338,41000000.0
2009-04-07 01:20:00,2.12696,2.12706,2.12196,2.1224,45000000.0
2009-04-07 01:25:00,2.12151,2.12512,2.12003,2.12364,60000000.0
2009-04-07 01:30:00,2.12399,2.12417,2.11551,2.11551,79000000.0
2009-04-07 01:35:00,2.11753,2.1195,2.11541,2.11829,48000000.0
2009-04-07 01:40:00,2.11568,2.1198,2.11554,2.117,43000000.0
2009-04-07 01:45:00,2.11954,2.12052,2.11597,2.11695,42000000.0
2009-04-07 01:50:00,2.11698,2.11987,2.11574,2.11667,43000000.0
2009-04-07 01:55:00,2.11697,2.12014,2.11571,2.11881,38000000.0
2009-04-07 02:00:00,2.1152,2.11809,2.11308,2.11746,33000000.0
2009-04-07 02:05:00,2.11518,2.11969,2.11475,2.11937,44000000.0
2009-04-07 02:10:00,2.11992,2.11992,2.11549,2.11961,42000000.0
2009-04-07 02:15:00,2.11951,2.12027,2.11534,2.11947,42000000.0
2009-04-07 02:20:00,2.11554,2.12125,2.11554,2.12123,42000000.0
2009-04-07 02:25:00,2.11805,2.12109,2.11685,2.11751,50000000.0
2009-04-07 02:30:00,2.11977,2.12041,2.11564,2.11582,45000000.0
2009-04-07 02:35:00,2.11927,2.12026,2.1147,2.11907,46000000.0
2009-04-07 02:40:00,2.11508,2.11978,2.11508,2.11978,47000000.0
2009-04-07 02:45:00,2.11593,2.12081,2.11589,2.12071,43000000.0
2009-04-07 02:50:00,2.11738,2.12139,2.1162,2.1162,47000000.0
2009-04-07 02:55:00,2.11579,2.11931,2.11461,2.11919,44000000.0
2009-04-07 03:00:00,2.11867,2.12042,2.11618,2.12036,41000000.0
2009-04-07 03:05:00,2.11677,2.12135,2.11562,2.12135,42000000.0
2009-04-07 03:10:00,2.11864,2.12094,2.11635,2.11996,50000000.0
2009-04-07 03:15:00,2.11861,2.12106,2.11601,2.11692,51000000.0
2009-04-07 03:20:00,2.12085,2.12229,2.11668,2.12156,42000000.0
2009-04-07 03:25:00,2.1191,2.12158,2.11736,2.11992,39000000.0
2009-04-07 03:30:00,2.12099,2.12193,2.11654,2.11776,45000000.0
2009-04-07 03:35:00,2.11713,2.12178,2.11709,2.12178,43000000.0
2009-04-07 03:40:00,2.11929,2.12239,2.11807,2.12239,44000000.0
2009-04-07 03:45:00,2.12254,2.12254,2.11782,2.12198,40000000.0
2009-04-07 03:50:00,2.12086,2.1227,2.11851,2.12137,40000000.0
2009-04-07 03:55:00,2.11854,2.12323,2.11854,2.12244,42000000.0
2009-04-07 04:00:00,2.12279,2.12279,2.11827,2.11827,43000000.0
2009-04-07 04:05:00,2.11838,2.12154,2.11774,2.11864,32000000.0
2009-04-07 04:10:00,2.1194,2.12287,2.11824,2.11837,36000000.0
2009-04-07 04:15:00,2.12114,2.12163,2.11774,2.1214,35000000.0
2009-04-07 04:20:00,2.12152,2.12246,2.11761,2.12161,43000000.0
2009-04-07 04:25:00,2.11837,2.12228,2.11746,2.11752,48000000.0
2009-04-07 04:30:00,2.12099,2.12148,2.1177,2.12121,34000000.0
2009-04-07 04:35:00,2.12206,2.12207,2.11743,2.11745,50000000.0
2009-04-07 04:40:00,2.11866,2.1228,2.11828,2.11828,35000000.0
2009-04-07 04:45:00,2.12243,2.12349,2.11892,2.12228,46000000.0
2009-04-07 04:50:00,2.12274,2.12322,2.11874,2.11977,40000000.0
2009-04-07 04:55:00,2.12325,2.12336,2.11905,2.11915,43000000.0
2009-04-07 05:00:00,2.12228,2.12228,2.11863,2.12222,42000000.0
2009-04-07 05:05:00,2.11811,2.12208,2.11786,2.12208,57000000.0
2009-04-07 05:10:00,2.11882,2.12246,2.11847,2.12206,47000000.0
2009-04-07 05:15:00,2.12256,2.12257,2.11779,2.12154,46000000.0
2009-04-07 05:20:00,2.12119,2.12128,2.1178,2.1178,52000000.0
2009-04-07 05:25:00,2.1217,2.12179,2.11741,2.11754,73000000.0
2009-04-07 05:30:00,2.12168,2.12168,2.11773,2.1216,61000000.0
2009-04-07 05:35:00,2.11805,2.12235,2.11805,2.11983,57000000.0
2009-04-07 05:40:00,2.11922,2.1231,2.11914,2.12283,80000000.0
2009-04-07 05:45:00,2.12299,2.12356,2.11951,2.12315,62000000.0
2009-04-07 05:50:00,2.12383,2.12386,2.12003,2.12367,88000000.0
2009-04-07 05:55:00,2.11973,2.12339,2.11916,2.12256,94000000.0
2009-04-07 06:00:00,2.12211,2.12354,2.11871,2.12354,45000000.0
2009-04-07 06:05:00,2.11954,2.12265,2.11902,2.12265,42000000.0
2009-04-07 06:10:00,2.11937,2.1234,2.11892,2.12331,41000000.0
2009-04-07 06:15:00,2.12266,2.12344,2.1195,2.12344,44000000.0
2009-04-07 06:20:00,2.12249,2.12356,2.11914,2.12259,39000000.0
2009-04-07 06:25:00,2.11999,2.12295,2.11845,2.11845,35000000.0
2009-04-07 06:30:00,2.12091,2.12433,2.11905,2.12433,46000000.0
2009-04-07 06:35:00,2.12222,2.12346,2.11944,2.12346,43000000.0
2009-04-07 06:40:00,2.11999,2.1246,2.11991,2.12063,46000000.0
2009-04-07 06:45:00,2.12409,2.12409,2.11949,2.1195,47000000.0
2009-04-07 06:50:00,2.12001,2.12385,2.11963,2.11977,46000000.0
2009-04-07 06:55:00,2.11995,2.12374,2.11872,2.11884,54000000.0
2009-04-07 07:00:00,2.12003,2.12139,2.11568,2.11617,63000000.0
2009-04-07 07:05:00,2.11889,2.12058,2.11587,2.12011,65000000.0
2009-04-07 07:10:00,2.12026,2.12212,2.11696,2.11893,81000000.0
2009-04-07 07:15:00,2.12211,2.12418,2.11837,2.12035,67000000.0
2009-04-07 07:20:00,2.12362,2.12392,2.1174,2.12301,91000000.0
2009-04-07 07:25:00,2.11864,2.12226,2.11786,2.12088,70000000.0
2009-04-07 07:30:00,2.12059,2.12429,2.11818,2.12323,107000000.0
2009-04-07 07:35:00,2.11927,2.12326,2.11877,2.11922,120000000.0
2009-04-07 07:40:00,2.11926,2.12422,2.1192,2.12422,91000000.0
2009-04-07 07:45:00,2.12336,2.12458,2.11651,2.11692,68000000.0
2009-04-07 07:50:00,2.11711,2.12234,2.11631,2.11686,78000000.0
2009-04-07 07:55:00,2.11708,2.12212,2.11708,2.12185,78000000.0
2009-04-07 08:00:00,2.1211,2.12205,2.11745,2.122,72000000.0
2009-04-07 08:05:00,2.11867,2.12272,2.11782,2.12149,102000000.0
2009-04-07 08:10:00,2.11785,2.12505,2.11785,2.12141,79000000.0
2009-04-07 08:15:00,2.12284,2.12547,2.12017,2.12416,41000000.0
2009-04-07 08:20:00,2.12215,2.12788,2.12117,2.12364,41000000.0
2009-04-07 08:25:00,2.12332,2.12901,2.12294,2.12509,41000000.0
2009-04-07 08:30:00,2.12514,2.12893,2.12441,2.12893,45000000.0
2009-04-07 08:35:00,2.12818,2.1296,2.12474,2.12765,36000000.0
2009-04-07 08:40:00,2.1244,2.12741,2.12258,2.12626,39000000.0
2009-04-07 08:45:00,2.1239,2.12706,2.12164,2.12631,44000000.0
2009-04-07 08:50:00,2.12373,2.12763,2.12323,2.12528,46000000.0
2009-04-07 08:55:00,2.12742,2.13073,2.12415,2.12924,40000000.0
2009-04-07 09:00:00,2.12907,2.1292,2.12391,2.12508,42000000.0
2009-04-07 09:05:00,2.12868,2.1299,2.1249,2.1249,44000000.0
2009-04-07 09:10:00,2.12594,2.12845,2.12312,2.12312,40000000.0
2009-04-07 09:15:00,2.12477,2.12739,2.12251,2.12304,44000000.0
2009-04-07 09:20:00,2.12529,2.12601,2.12136,2.12213,37000000.0
2009-04-07 09:25:00,2.12192,2.12569,2.12122,2.12173,41000000.0
2009-04-07 09:30:00,2.12302,2.12596,2.12207,2.12558,41000000.0
2009-04-07 09:35:00,2.12354,2.12936,2.12265,2.12681,40000000.0
2009-04-07 09:40:00,2.12721,2.12794,2.1264,2.12731,46000000.0
2009-04-07 09:45:00,2.1256,2.12675,2.12528,2.12644,50000000.0
2009-04-07 09:50:00,2.12641,2.12807,2.12502,2.12573,40000000.0
2009-04-07 09:55:00,2.12481,2.12803,2.12469,2.12746,39000000.0
2009-04-07 10:00:00,2.12663,2.13155,2.1265,2.13155,48000000.0
2009-04-07 10:05:00,2.1307,2.13161,2.12975,2.13072,48000000.0
2009-04-07 10:10:00,2.13142,2.13313,2.13064,2.13268,41000000.0
2009-04-07 10:15:00,2.13188,2.13514,2.13188,2.13289,47000000.0
2009-04-07 10:20:00,2.13358,2.13542,2.13352,2.13542,39000000.0
2009-04-07 10:25:00,2.13602,2.13783,2.13425,2.13759,45000000.0
2009-04-07 10:30:00,2.13613,2.14069,2.13613,2.13994,51000000.0
2009-04-07 10:35:00,2.14012,2.14104,2.13817,2.13817,50000000.0
2009-04-07 10:40:00,2.13919,2.1394,2.13707,2.13893,41000000.0
2009-04-07 10:45:00,2.13854,2.1408,2.13758,2.1408,40000000.0
2009-04-07 10:50:00,2.14017,2.14128,2.13821,2.14128,39000000.0
2009-04-07 10:55:00,2.14137,2.14324,2.14007,2.14169,41000000.0
2009-04-07 11:00:00,2.14127,2.14731,2.14116,2.14322,43000000.0
2009-04-07 11:05:00,2.14366,2.14448,2.1393,2.14025,43000000.0
2009-04-07 11:10:00,2.14139,2.14164,2.13786,2.13802,46000000.0
2009-04-07 11:15:00,2.13772,2.13993,2.13665,2.13766,41000000.0
2009-04-07 11:20:00,2.13737,2.13847,2.13514,2.13657,47000000.0
2009-04-07 11:25:00,2.1365,2.13753,2.13519,2.13715,45000000.0
2009-04-07 11:30:00,2.13671,2.1392,2.13671,2.13671,42000000.0
2009-04-07 11:35:00,2.13724,2.14001,2.13684,2.13882,45000000.0
2009-04-07 11:40:00,2.13883,2.13998,2.13593,2.1389,50000000.0
2009-04-07 11:45:00,2.13703,2.13883,2.13689,2.13751,43000000.0
2009-04-07 11:50:00,2.13838,2.1386,2.13274,2.13274,46000000.0
2009-04-07 11:55:00,2.13314,2.13618,2.13219,2.1352,46000000.0
2009-04-07 12:00:00,2.13463,2.13571,2.13294,2.13301,40000000.0
2009-04-07 12:05:00,2.1332,2.13561,2.13179,2.13561,38000000.0
2009-04-07 12:10:00,2.13522,2.13636,2.13427,2.1359,40000000.0
2009-04-07 12:15:00,2.13502,2.13955,2.13502,2.13955,47000000.0
2009-04-07 12:20:00,2.13903,2.1391,2.13528,2.13607,42000000.0
2009-04-07 12:25:00,2.13535,2.1368,2.13354,2.13601,51000000.0
2009-04-07 12:30:00,2.13512,2.13748,2.13392,2.13486,46000000.0
2009-04-07 12:35:00,2.13368,2.13594,2.13367,2.13578,45000000.0
2009-04-07 12:40:00,2.13477,2.13592,2.13239,2.13467,46000000.0
2009-04-07 12:45:00,2.13307,2.13829,2.13307,2.1368,47000000.0
2009-04-07 12:50:00,2.13759,2.138,2.13515,2.13539,44000000.0
2009-04-07 12:55:00,2.13596,2.1375,2.13327,2.13676,42000000.0
2009-04-07 13:00:00,2.13591,2.13697,2.13334,2.13438,43000000.0
2009-04-07 13:05:00,2.1341,2.13569,2.13382,2.13558,46000000.0
2009-04-07 13:10:00,2.13464,2.13628,2.13126,2.13212,47000000.0
2009-04-07 13:15:00,2.13114,2.13426,2.13054,2.13356,47000000.0
2009-04-07 13:20:00,2.1327,2.13348,2.12937,2.13013,42000000.0
2009-04-07 13:25:00,2.12988,2.13244,2.12984,2.13113,43000000.0
2009-04-07 13:30:00,2.13129,2.13168,2.12845,2.13036,43000000.0
2009-04-07 13:35:00,2.12911,2.13084,2.12812,2.1302,42000000.0
2009-04-07 13:40:00,2.12958,2.13279,2.12918,2.13181,45000000.0
2009-04-07 13:45:00,2.13046,2.13607,2.13046,2.13582,46000000.0
2009-04-07 13:50:00,2.13518,2.13692,2.13428,2.13608,45000000.0
2009-04-07 13:55:00,2.13621,2.13682,2.13281,2.13309,46000000.0
2009-04-07 14:00:00,2.13083,2.13677,2.13083,2.13344,42000000.0
2009-04-07 14:05:00,2.13602,2.13602,2.13186,2.13324,47000000.0
2009-04-07 14:10:00,2.13222,2.13648,2.13222,2.13648,51000000.0
2009-04-07 14:15:00,2.13612,2.13653,2.13462,2.135,44000000.0
2009-04-07 14:20:00,2.13557,2.13616,2.13209,2.13252,43000000.0
2009-04-07 14:25:00,2.13305,2.13656,2.13305,2.13444,38000000.0
2009-04-07 14:30:00,2.13281,2.13664,2.13281,2.13358,46000000.0
2009-04-07 14:35:00,2.13304,2.13304,2.13132,2.13133,45000000.0
2009-04-07 14:40:00,2.13156,2.13313,2.13031,2.13283,45000000.0
2009-04-07 14:45:00,2.13311,2.13345,2.13162,2.13316,50000000.0
2009-04-07 14:50:00,2.13228,2.1337,2.13192,2.13314,42000000.0
2009-04-07 14:55:00,2.13345,2.13376,2.13185,2.13243,42000000.0
2009-04-07 15:00:00,2.13167,2.13548,2.13159,2.13484,44000000.0
2009-04-07 15:05:00,2.13437,2.13486,2.13329,2.13392,46000000.0
2009-04-07 15:10:00,2.13301,2.13429,2.13212,2.13297,47000000.0
2009-04-07 15:15:00,2.1316,2.1359,2.1316,2.1359,39000000.0
2009-04-07 15:20:00,2.13478,2.13611,2.13469,2.13594,39000000.0
2009-04-07 15:25:00,2.13553,2.13769,2.13479,2.13644,47000000.0
2009-04-07 15:30:00,2.13514,2.13796,2.13484,2.13707,50000000.0
2009-04-07 15:35:00,2.13752,2.1382,2.13517,2.13517,45000000.0
2009-04-07 15:40:00,2.13502,2.1367,2.13472,2.1361,46000000.0
2009-04-07 15:45:00,2.13612,2.13701,2.13516,2.13558,40000000.0
2009-04-07 15:50:00,2.13533,2.13619,2.13281,2.13359,48000000.0
2009-04-07 15:55:00,2.13486,2.13531,2.13266,2.13333,44000000.0
2009-04-07 16:00:00,2.13351,2.13512,2.13295,2.13363,35000000.0
2009-04-07 16:05:00,2.13407,2.13531,2.13212,2.13341,48000000.0
2009-04-07 16:10:00,2.13288,2.13319,2.13086,2.13087,48000000.0
2009-04-07 16:15:00,2.12964,2.13405,2.12964,2.13375,45000000.0
2009-04-07 16:20:00,2.13361,2.13451,2.13113,2.13263,51000000.0
2009-04-07 16:25:00,2.13374,2.13389,2.13047,2.13186,38000000.0
2009-04-07 16:30:00,2.12957,2.13141,2.1252,2.12689,45000000.0
2009-04-07 16:35:00,2.12581,2.12713,2.1251,2.12695,37000000.0
2009-04-07 16:40:00,2.12557,2.1269,2.12368,2.12636,45000000.0
2009-04-07 16:45:00,2.12493,2.12679,2.12433,2.12539,41000000.0
2009-04-07 16:50:00,2.12376,2.1264,2.12302,2.12531,46000000.0
2009-04-07 16:55:00,2.12546,2.12606,2.12384,2.12446,41000000.0
2009-04-07 17:00:00,2.12467,2.12725,2.12286,2.12286,42000000.0
2009-04-07 17:05:00,2.12279,2.12567,2.12279,2.12555,43000000.0
2009-04-07 17:10:00,2.12475,2.1266,2.12359,2.12572,49000000.0
2009-04-07 17:15:00,2.12632,2.12716,2.12421,2.1256,42000000.0
2009-04-07 17:20:00,2.12578,2.12797,2.12441,2.12523,45000000.0
2009-04-07 17:25:00,2.12486,2.12689,2.12343,2.1253,45000000.0
2009-04-07 17:30:00,2.12544,2.12638,2.12478,2.12528,36000000.0
2009-04-07 17:35:00,2.12567,2.12748,2.12464,2.12571,43000000.0
2009-04-07 17:40:00,2.12605,2.1284,2.12557,2.12672,38000000.0
2009-04-07 17:45:00,2.12673,2.12744,2.12508,2.12688,54000000.0
2009-04-07 17:50:00,2.1271,2.1286,2.1243,2.1243,45000000.0
2009-04-07 17:55:00,2.12529,2.12679,2.12471,2.12508,43000000.0
2009-04-07 18:00:00,2.12458,2.12587,2.12414,2.12479,42000000.0
2009-04-07 18:05:00,2.12469,2.12575,2.12377,2.125,42000000.0
2009-04-07 18:10:00,2.1247,2.12632,2.12443,2.12604,43000000.0
2009-04-07 18:15:00,2.12508,2.12628,2.12489,2.12609,42000000.0
2009-04-07 18:20:00,2.12606,2.12682,2.12456,2.12682,44000000.0
2009-04-07 18:25:00,2.12537,2.12614,2.12446,2.12446,47000000.0
2009-04-07 18:30:00,2.12447,2.12622,2.12447,2.12604,44000000.0
2009-04-07 18:35:00,2.12551,2.12634,2.12412,2.12527,42000000.0
2009-04-07 18:40:00,2.12512,2.12555,2.12198,2.1246,45000000.0
2009-04-07 18:45:00,2.1247,2.1253,2.12149,2.1253,43000000.0
2009-04-07 18:50:00,2.12169,2.1259,2.12137,2.12237,45000000.0
2009-04-07 18:55:00,2.12287,2.12565,2.12155,2.12445,30000000.0
2009-04-07 19:00:00,2.12518,2.1254,2.12009,2.12462,47000000.0
2009-04-07 19:05:00,2.12155,2.12508,2.12074,2.12124,46000000.0
2009-04-07 19:10:00,2.12474,2.12474,2.1186,2.11913,47000000.0
2009-04-07 19:15:00,2.12148,2.12343,2.1192,2.12341,47000000.0
2009-04-07 19:20:00,2.12312,2.12345,2.11905,2.12209,50000000.0
2009-04-07 19:25:00,2.12067,2.12257,2.12005,2.12228,45000000.0
2009-04-07 19:30:00,2.12284,2.12284,2.12001,2.12017,44000000.0
2009-04-07 19:35:00,2.1193,2.12142,2.11836,2.11898,46000000.0
2009-04-07 19:40:00,2.11892,2.12125,2.11892,2.12102,47000000.0
2009-04-07 19:45:00,2.12193,2.12193,2.11884,2.12093,46000000.0
2009-04-07 19:50:00,2.11918,2.12351,2.11913,2.12168,43000000.0
2009-04-07 19:55:00,2.12207,2.12386,2.12162,2.12213,41000000.0
2009-04-07 20:00:00,2.12474,2.12474,2.12047,2.12231,40000000.0
2009-04-07 20:05:00,2.12025,2.12326,2.12019,2.12293,44000000.0
2009-04-07 20:10:00,2.12108,2.12369,2.121,2.122,39000000.0
2009-04-07 20:15:00,2.12143,2.1247,2.12114,2.12314,44000000.0
2009-04-07 20:20:00,2.12128,2.12295,2.12117,2.1223,39000000.0
2009-04-07 20:25:00,2.12097,2.12344,2.12061,2.12344,45000000.0
2009-04-07 20:30:00,2.12444,2.12444,2.12018,2.12261,44000000.0
2009-04-07 20:35:00,2.12244,2.12526,2.12019,2.12335,40000000.0
2009-04-07 20:40:00,2.1222,2.12386,2.12153,2.12353,40000000.0
2009-04-07 20:45:00,2.12441,2.12441,2.12132,2.12363,42000000.0
2009-04-07 20:50:00,2.12189,2.12387,2.12161,2.12224,47000000.0
2009-04-07 20:55:00,2.12368,2.12405,2.12166,2.12403,44000000.0
2009-04-07 21:00:00,2.12462,2.12475,2.12238,2.12251,49000000.0
2009-04-07 21:05:00,2.1227,2.12609,2.1227,2.124,42000000.0
2009-04-07 21:10:00,2.12547,2.12627,2.12342,2.12611,45000000.0
2009-04-07 21:15:00,2.12658,2.12749,2.12423,2.12749,49000000.0
2009-04-07 21:20:00,2.1277,2.1296,2.12549,2.12549,47000000.0
2009-04-07 21:25:00,2.12649,2.12649,2.12305,2.12305,52000000.0
2009-04-07 21:30:00,2.12544,2.12544,2.12275,2.12358,46000000.0
2009-04-07 21:35:00,2.12512,2.12512,2.12221,2.12419,37000000.0
2009-04-07 21:40:00,2.12327,2.12542,2.12127,2.12279,43000000.0
2009-04-07 21:45:00,2.12553,2.12553,2.12257,2.12291,45000000.0
2009-04-07 21:50:00,2.12225,2.12434,2.12222,2.12413,39000000.0
2009-04-07 21:55:00,2.12251,2.12385,2.12062,2.12216,40000000.0
2009-04-07 22:00:00,2.12429,2.12429,2.1203,2.1218,43000000.0
2009-04-07 22:05:00,2.12066,2.12278,2.12014,2.12034,38000000.0
2009-04-07 22:10:00,2.12174,2.1228,2.1169,2.11902,36000000.0
2009-04-07 22:15:00,2.12021,2.12296,2.11655,2.12048,38000000.0
2009-04-07 22:20:00,2.11854,2.12054,2.1179,2.12034,30000000.0
2009-04-07 22:25:00,2.118,2.12102,2.118,2.12068,42000000.0
2009-04-07 22:30:00,2.12277,2.12277,2.11914,2.12007,36000000.0
2009-04-07 22:35:00,2.12064,2.12146,2.11834,2.12098,35000000.0
2009-04-07 22:40:00,2.11852,2.12081,2.11604,2.12031,46000000.0
2009-04-07 22:45:00,2.12181,2.12181,2.11591,2.12004,47000000.0
2009-04-07 22:50:00,2.11911,2.12154,2.11685,2.12087,38000000.0
2009-04-07 22:55:00,2.11816,2.12166,2.11663,2.12154,51000000.0
2009-04-07 23:00:00,2.12298,2.12417,2.11867,2.12356,37000000.0
2009-04-07 23:05:00,2.11863,2.12281,2.11805,2.12209,37000000.0
2009-04-07 23:10:00,2.11957,2.12259,2.11814,2.12259,27000000.0
2009-04-07 23:15:00,2.12214,2.12337,2.11896,2.12182,28000000.0
2009-04-07 23:20:00,2.11837,2.12345,2.11792,2.11886,37000000.0
2009-04-07 23:25:00,2.11851,2.12347,2.11851,2.12335,45000000.0
2009-04-07 23:30:00,2.12236,2.12537,2.11997,2.12537,43000000.0
2009-04-07 23:35:00,2.11988,2.12479,2.11969,2.12445,30000000.0
2009-04-07 23:40:00,2.11999,2.12479,2.11938,2.12467,40000000.0
2009-04-07 23:45:00,2.12344,2.12476,2.12004,2.1245,36000000.0
2009-04-07 23:50:00,2.12062,2.12554,2.12062,2.12479,39000000.0
2009-04-07 23:55:00,2.12461,2.12533,2.12003,2.12022,44000000.0
2009-04-08 00:00:00,2.12538,2.12544,2.12029,2.12518,48000000.0
2009-04-08 00:05:00,2.12595,2.12629,2.12157,2.12241,25000000.0
2009-04-08 00:10:00,2.12184,2.12545,2.12164,2.12201,45000000.0
2009-04-08 00:15:00,2.12542,2.12697,2.12209,2.12654,40000000.0
2009-04-08 00:20:00,2.12695,2.12722,2.12174,2.1263,39000000.0
2009-04-08 00:25:00,2.12272,2.12707,2.12161,2.12707,43000000.0
2009-04-08 00:30:00,2.12736,2.12801,2.12283,2.1277,47000000.0
2009-04-08 00:35:00,2.1226,2.12786,2.12226,2.12699,45000000.0
2009-04-08 00:40:00,2.12222,2.12727,2.12222,2.12233,47000000.0
2009-04-08 00:45:00,2.12682,2.12768,2.12274,2.12274,56000000.0
2009-04-08 00:50:00,2.12347,2.12712,2.12244,2.12586,42000000.0
2009-04-08 00:55:00,2.12604,2.12768,2.12206,2.12741,97000000.0
2009-04-08 01:00:00,2.12608,2.12845,2.1236,2.12794,55000000.0
2009-04-08 01:05:00,2.12432,2.12796,2.12315,2.12736,37000000.0
2009-04-08 01:10:00,2.12317,2.12785,2.12313,2.12785,37000000.0
2009-04-08 01:15:00,2.12707,2.12707,2.12113,2.1222,41000000.0
2009-04-08 01:20:00,2.12627,2.12717,2.12255,2.1266,27000000.0
2009-04-08 01:25:00,2.12273,2.12719,2.12178,2.12224,51000000.0
2009-04-08 01:30:00,2.12564,2.12637,2.12156,2.12544,79000000.0
2009-04-08 01:35:00,2.12225,2.12655,2.12131,2.12655,48000000.0
2009-04-08 01:40:00,2.12741,2.12746,2.12207,2.1263,43000000.0
2009-04-08 01:45:00,2.1274,2.12759,2.12303,2.12661,48000000.0
2009-04-08 01:50:00,2.12258,2.12712,2.12184,2.12316,43000000.0
2009-04-08 01:55:00,2.12179,2.12627,2.12163,2.12589,42000000.0
2009-04-08 02:00:00,2.12232,2.12487,2.12046,2.12461,33000000.0
2009-04-08 02:05:00,2.122,2.12511,2.11882,2.11882,44000000.0
2009-04-08 02:10:00,2.12347,2.12369,2.11862,2.12283,42000000.0
2009-04-08 02:15:00,2.12202,2.12326,2.11764,2.11764,42000000.0
2009-04-08 02:20:00,2.12031,2.12177,2.11651,2.12028,41000000.0
2009-04-08 02:25:00,2.1184,2.11902,2.11236,2.11778,50000000.0
2009-04-08 02:30:00,2.1173,2.11831,2.11313,2.11399,45000000.0
2009-04-08 02:35:00,2.11342,2.11842,2.11205,2.11842,44000000.0
2009-04-08 02:40:00,2.11937,2.11937,2.11246,2.11388,47000000.0
2009-04-08 02:45:00,2.11567,2.11882,2.1129,2.1176,43000000.0
2009-04-08 02:50:00,2.11363,2.11841,2.11203,2.11816,48000000.0
2009-04-08 02:55:00,2.11547,2.1176,2.1098,2.11044,44000000.0
2009-04-08 03:00:00,2.11316,2.11595,2.10969,2.11595,40000000.0
2009-04-08 03:05:00,2.11256,2.11715,2.11002,2.11715,42000000.0
2009-04-08 03:10:00,2.11227,2.11624,2.11124,2.11597,49000000.0
2009-04-08 03:15:00,2.11601,2.11731,2.11163,2.11688,51000000.0
2009-04-08 03:20:00,2.11379,2.11921,2.11365,2.11492,40000000.0
2009-04-08 03:25:00,2.11806,2.11907,2.11329,2.11785,39000000.0
2009-04-08 03:30:00,2.11751,2.11875,2.11311,2.11525,45000000.0
2009-04-08 03:35:00,2.11515,2.11931,2.11427,2.11634,43000000.0
2009-04-08 03:40:00,2.12016,2.12043,2.11521,2.12043,44000000.0
2009-04-08 03:45:00,2.11941,2.12033,2.11479,2.11479,28000000.0
2009-04-08 03:50:00,2.11816,2.12032,2.11365,2.11954,41000000.0
2009-04-08 03:55:00,2.11673,2.12068,2.1161,2.12068,42000000.0
2009-04-08 04:00:00,2.11999,2.12103,2.11493,2.11926,43000000.0
2009-04-08 04:05:00,2.11464,2.1194,2.11416,2.11542,39000000.0
2009-04-08 04:10:00,2.11803,2.11824,2.11259,2.11737,37000000.0
2009-04-08 04:15:00,2.11379,2.1173,2.11323,2.1173,35000000.0
2009-04-08 04:20:00,2.11398,2.11839,2.11351,2.11691,45000000.0
2009-04-08 04:25:00,2.11284,2.11881,2.11277,2.11881,48000000.0
2009-04-08 04:30:00,2.11888,2.11888,2.11399,2.11444,40000000.0
2009-04-08 04:35:00,2.11424,2.1186,2.11236,2.11292,50000000.0
2009-04-08 04:40:00,2.11762,2.11845,2.113,2.11642,44000000.0
2009-04-08 04:45:00,2.11378,2.11697,2.1117,2.11656,46000000.0
2009-04-08 04:50:00,2.11602,2.11738,2.11114,2.1147,40000000.0
2009-04-08 04:55:00,2.11085,2.11567,2.11029,2.11567,43000000.0
2009-04-08 05:00:00,2.1136,2.11614,2.11133,2.11229,42000000.0
2009-04-08 05:05:00,2.11169,2.11684,2.11169,2.11314,57000000.0
2009-04-08 05:10:00,2.11272,2.11796,2.11272,2.11685,47000000.0
2009-04-08 05:15:00,2.11258,2.1183,2.11254,2.1183,46000000.0
2009-04-08 05:20:00,2.11383,2.11868,2.11319,2.11426,62000000.0
2009-04-08 05:25:00,2.11366,2.1187,2.11366,2.11812,92000000.0
2009-04-08 05:30:00,2.11832,2.11846,2.11208,2.11629,76000000.0
2009-04-08 05:35:00,2.11543,2.11745,2.11239,2.11589,57000000.0
2009-04-08 05:40:00,2.11272,2.11713,2.11194,2.11686,80000000.0
2009-04-08 05:45:00,2.11638,2.11932,2.11453,2.1147,62000000.0
2009-04-08 05:50:00,2.11457,2.11967,2.11457,2.1156,88000000.0
2009-04-08 05:55:00,2.11556,2.11969,2.11513,2.11959,86000000.0
2009-04-08 06:00:00,2.11971,2.12053,2.11585,2.12053,45000000.0
2009-04-08 06:05:00,2.11635,2.12079,2.11605,2.11605,42000000.0
2009-04-08 06:10:00,2.11541,2.12149,2.11541,2.11682,41000000.0
2009-04-08 06:15:00,2.12095,2.12101,2.11605,2.11605,44000000.0
2009-04-08 06:20:00,2.12109,2.12178,2.11728,2.11728,39000000.0
2009-04-08 06:25:00,2.11722,2.12271,2.11722,2.12144,43000000.0
2009-04-08 06:30:00,2.11979,2.12178,2.1171,2.11724,39000000.0
2009-04-08 06:35:00,2.11809,2.11992,2.11269,2.11879,43000000.0
2009-04-08 06:40:00,2.11828,2.11914,2.11376,2.11376,46000000.0
2009-04-08 06:45:00,2.11801,2.12079,2.115,2.11565,47000000.0
2009-04-08 06:50:00,2.11683,2.12395,2.11609,2.12258,47000000.0
2009-04-08 06:55:00,2.1229,2.1229,2.11854,2.1226,65000000.0
2009-04-08 07:00:00,2.1211,2.12717,2.11908,2.12359,63000000.0
2009-04-08 07:05:00,2.12451,2.12798,2.11996,2.11996,65000000.0
2009-04-08 07:10:00,2.12037,2.1244,2.11893,2.12391,81000000.0
2009-04-08 07:15:00,2.12199,2.12384,2.11796,2.12358,67000000.0
2009-04-08 07:20:00,2.12343,2.12482,2.1192,2.11978,93000000.0
2009-04-08 07:25:00,2.12006,2.12388,2.11872,2.123,70000000.0
2009-04-08 07:30:00,2.1224,2.12407,2.11905,2.1235,110000000.0
2009-04-08 07:35:00,2.12409,2.12431,2.1192,2.12037,120000000.0
2009-04-08 07:40:00,2.12035,2.12528,2.12031,2.12478,91000000.0
2009-04-08 07:45:00,2.12416,2.12573,2.11936,2.12573,68000000.0
2009-04-08 07:50:00,2.12163,2.12686,2.12096,2.12597,78000000.0
2009-04-08 07:55:00,2.12174,2.12598,2.12027,2.12462,78000000.0
2009-04-08 08:00:00,2.12308,2.1282,2.12063,2.1282,72000000.0
2009-04-08 08:05:00,2.12266,2.12945,2.12266,2.12886,102000000.0
2009-04-08 08:10:00,2.12309,2.12861,2.12144,2.12815,79000000.0
2009-04-08 08:15:00,2.12582,2.12963,2.12259,2.12963,41000000.0
2009-04-08 08:20:00,2.12622,2.1327,2.12572,2.13178,41000000.0
2009-04-08 08:25:00,2.12504,2.13681,2.12504,2.13543,41000000.0
2009-04-08 08:30:00,2.131,2.13562,2.12804,2.12804,45000000.0
2009-04-08 08:35:00,2.13388,2.13439,2.12606,2.13439,36000000.0
2009-04-08 08:40:00,2.13265,2.13515,2.12642,2.13398,39000000.0
2009-04-08 08:45:00,2.13534,2.13537,2.1275,2.13166,44000000.0
2009-04-08 08:50:00,2.1285,2.13487,2.12664,2.12856,46000000.0
2009-04-08 08:55:00,2.12725,2.13384,2.12602,2.13258,40000000.0
2009-04-08 09:00:00,2.13184,2.13352,2.12604,2.12604,42000000.0
2009-04-08 09:05:00,2.13196,2.13321,2.12612,2.13321,44000000.0
2009-04-08 09:10:00,2.12731,2.13369,2.125,2.12679,40000000.0
2009-04-08 09:15:00,2.12727,2.13113,2.12343,2.12543,44000000.0
2009-04-08 09:20:00,2.12473,2.13176,2.12473,2.12606,37000000.0
2009-04-08 09:25:00,2.12654,2.13269,2.12584,2.13114,41000000.0
2009-04-08 09:30:00,2.12809,2.13294,2.12606,2.1266,41000000.0
2009-04-08 09:35:00,2.12788,2.13347,2.12696,2.12853,40000000.0
2009-04-08 09:40:00,2.1279,2.13388,2.12672,2.12672,46000000.0
2009-04-08 09:45:00,2.12836,2.1342,2.12461,2.1342,50000000.0
2009-04-08 09:50:00,2.13371,2.13473,2.13243,2.13297,40000000.0
2009-04-08 09:55:00,2.13277,2.13362,2.13067,2.1323,39000000.0
2009-04-08 10:00:00,2.13335,2.13421,2.13119,2.1336,48000000.0
2009-04-08 10:05:00,2.13358,2.13437,2.131,2.131,48000000.0
2009-04-08 10:10:00,2.13168,2.13269,2.13112,2.13226,41000000.0
2009-04-08 10:15:00,2.13017,2.13225,2.13017,2.13116,47000000.0
2009-04-08 10:20:00,2.13158,2.13305,2.13143,2.13151,39000000.0
2009-04-08 10:25:00,2.13162,2.13238,2.12984,2.13043,45000000.0
2009-04-08 10:30:00,2.12805,2.13084,2.12805,2.13084,51000000.0
2009-04-08 10:35:00,2.13004,2.13101,2.12798,2.12851,50000000.0
2009-04-08 10:40:00,2.12858,2.12977,2.12688,2.12977,41000000.0
2009-04-08 10:45:00,2.12723,2.12982,2.12277,2.12503,40000000.0
2009-04-08 10:50:00,2.12473,2.12719,2.12473,2.12538,39000000.0
2009-04-08 10:55:00,2.12523,2.12846,2.12523,2.12755,41000000.0
2009-04-08 11:00:00,2.12524,2.12835,2.12524,2.12667,43000000.0
2009-04-08 11:05:00,2.12627,2.12822,2.12627,2.12651,43000000.0
2009-04-08 11:10:00,2.12743,2.12754,2.12499,2.126,46000000.0
2009-04-08 11:15:00,2.12456,2.1276,2.12456,2.12729,41000000.0
2009-04-08 11:20:00,2.12669,2.12822,2.12611,2.12656,47000000.0
2009-04-08 11:25:00,2.1274,2.12795,2.12648,2.12793,45000000.0
2009-04-08 11:30:00,2.12523,2.12895,2.1242,2.1242,42000000.0
2009-04-08 11:35:00,2.12445,2.12608,2.12419,2.12547,45000000.0
2009-04-08 11:40:00,2.12483,2.12721,2.1246,2.12721,50000000.0
2009-04-08 11:45:00,2.12485,2.12754,2.12485,2.12674,43000000.0
2009-04-08 11:50:00,2.12658,2.1276,2.12558,2.127,46000000.0
2009-04-08 11:55:00,2.12639,2.12833,2.12553,2.12764,46000000.0
2009-04-08 12:00:00,2.12511,2.12847,2.12511,2.12807,40000000.0
2009-04-08 12:05:00,2.12855,2.1286,2.12634,2.12634,38000000.0
2009-04-08 12:10:00,2.12794,2.1291,2.12676,2.12785,40000000.0
2009-04-08 12:15:00,2.12567,2.12835,2.12567,2.12823,47000000.0
2009-04-08 12:20:00,2.1279,2.1279,2.1256,2.1256,42000000.0
2009-04-08 12:25:00,2.12651,2.12751,2.12515,2.12694,51000000.0
2009-04-08 12:30:00,2.12443,2.12692,2.12443,2.12557,46000000.0
2009-04-08 12:35:00,2.12514,2.12675,2.12392,2.12398,45000000.0
2009-04-08 12:40:00,2.12586,2.12649,2.12215,2.12445,46000000.0
2009-04-08 12:45:00,2.12156,2.12725,2.12156,2.12372,47000000.0
2009-04-08 12:50:00,2.1255,2.12677,2.1232,2.1233,44000000.0
2009-04-08 12:55:00,2.12388,2.1244,2.11805,2.11968,42000000.0
2009-04-08 13:00:00,2.11676,2.12052,2.11606,2.11866,43000000.0
2009-04-08 13:05:00,2.11885,2.12139,2.11608,2.11608,46000000.0
2009-04-08 13:10:00,2.11684,2.11789,2.11355,2.11677,47000000.0
2009-04-08 13:15:00,2.11348,2.11955,2.11348,2.11755,47000000.0
2009-04-08 13:20:00,2.11962,2.12092,2.11763,2.11812,42000000.0
2009-04-08 13:25:00,2.11862,2.12047,2.11672,2.11924,43000000.0
2009-04-08 13:30:00,2.11735,2.12069,2.11735,2.11857,43000000.0
2009-04-08 13:35:00,2.11936,2.11994,2.11731,2.11822,42000000.0
2009-04-08 13:40:00,2.1179,2.12105,2.1179,2.11903,45000000.0
2009-04-08 13:45:00,2.11781,2.12039,2.1176,2.11962,46000000.0
2009-04-08 13:50:00,2.11893,2.11999,2.11764,2.11764,45000000.0
2009-04-08 13:55:00,2.11895,2.11999,2.1175,2.11925,46000000.0
2009-04-08 14:00:00,2.11952,2.1201,2.11673,2.11673,42000000.0
2009-04-08 14:05:00,2.1171,2.11792,2.11507,2.11687,47000000.0
2009-04-08 14:10:00,2.11546,2.11675,2.1125,2.11382,51000000.0
2009-04-08 14:15:00,2.114,2.11527,2.11185,2.11252,44000000.0
2009-04-08 14:20:00,2.11219,2.11458,2.11094,2.11312,43000000.0
2009-04-08 14:25:00,2.11197,2.1157,2.11197,2.11523,38000000.0
2009-04-08 14:30:00,2.11349,2.11659,2.11341,2.11603,46000000.0
2009-04-08 14:35:00,2.11385,2.1169,2.11385,2.11684,45000000.0
2009-04-08 14:40:00,2.11603,2.11654,2.11346,2.11417,45000000.0
2009-04-08 14:45:00,2.11133,2.1158,2.11129,2.11342,50000000.0
2009-04-08 14:50:00,2.11404,2.11477,2.1101,2.11369,42000000.0
2009-04-08 14:55:00,2.11251,2.11468,2.11114,2.11365,43000000.0
2009-04-08 15:00:00,2.11056,2.11454,2.11056,2.1132,44000000.0
2009-04-08 15:05:00,2.11202,2.11554,2.11179,2.11377,46000000.0
2009-04-08 15:10:00,2.11488,2.11488,2.11051,2.11051,47000000.0
2009-04-08 15:15:00,2.10974,2.11268,2.10923,2.11268,38000000.0
2009-04-08 15:20:00,2.11239,2.11353,2.11081,2.1132,42000000.0
2009-04-08 15:25:00,2.11311,2.11371,2.11122,2.11223,44000000.0
2009-04-08 15:30:00,2.11099,2.11317,2.10685,2.10685,40000000.0
2009-04-08 15:35:00,2.10755,2.11197,2.10732,2.11197,47000000.0
2009-04-08 15:40:00,2.11208,2.11228,2.10898,2.10977,46000000.0
2009-04-08 15:45:00,2.10739,2.10952,2.10599,2.10859,40000000.0
2009-04-08 15:50:00,2.10707,2.1092,2.10707,2.109,48000000.0
2009-04-08 15:55:00,2.10842,2.11081,2.10796,2.10947,42000000.0
2009-04-08 16:00:00,2.10709,2.10928,2.1069,2.1082,35000000.0
2009-04-08 16:05:00,2.10811,2.10902,2.10599,2.10823,47000000.0
2009-04-08 16:10:00,2.10721,2.10985,2.10613,2.10703,48000000.0
2009-04-08 16:15:00,2.10544,2.11,2.10544,2.11,45000000.0
2009-04-08 16:20:00,2.10896,2.11082,2.10748,2.11082,51000000.0
2009-04-08 16:25:00,2.11198,2.11382,2.11013,2.1127,38000000.0
2009-04-08 16:30:00,2.11077,2.11329,2.10804,2.1086,45000000.0
2009-04-08 16:35:00,2.10779,2.11089,2.10779,2.10849,37000000.0
2009-04-08 16:40:00,2.10864,2.11012,2.1071,2.1094,45000000.0
2009-04-08 16:45:00,2.1085,2.11062,2.10809,2.10922,41000000.0
2009-04-08 16:50:00,2.10991,2.11052,2.10731,2.10769,46000000.0
2009-04-08 16:55:00,2.10806,2.10806,2.10477,2.10477,41000000.0
2009-04-08 17:00:00,2.10271,2.10656,2.10271,2.10656,42000000.0
2009-04-08 17:05:00,2.10621,2.10857,2.10521,2.10521,43000000.0
2009-04-08 17:10:00,2.10505,2.10619,2.10422,2.10592,49000000.0
2009-04-08 17:15:00,2.1035,2.10762,2.1035,2.10696,42000000.0
2009-04-08 17:20:00,2.10653,2.10821,2.10586,2.10674,45000000.0
2009-04-08 17:25:00,2.10696,2.10875,2.10612,2.10612,45000000.0
2009-04-08 17:30:00,2.10616,2.10717,2.105,2.1065,36000000.0
2009-04-08 17:35:00,2.10569,2.10883,2.10569,2.10817,43000000.0
2009-04-08 17:40:00,2.10667,2.10835,2.10606,2.10748,38000000.0
2009-04-08 17:45:00,2.10508,2.10839,2.10508,2.10638,54000000.0
2009-04-08 17:50:00,2.1071,2.10733,2.1035,2.10631,45000000.0
2009-04-08 17:55:00,2.10583,2.10743,2.104,2.10455,43000000.0
2009-04-08 18:00:00,2.1027,2.10902,2.1027,2.10797,42000000.0
2009-04-08 18:05:00,2.10701,2.10934,2.10695,2.10934,42000000.0
2009-04-08 18:10:00,2.10851,2.1095,2.10759,2.10759,43000000.0
2009-04-08 18:15:00,2.1082,2.1112,2.10668,2.1102,42000000.0
2009-04-08 18:20:00,2.11118,2.11227,2.10902,2.1102,44000000.0
2009-04-08 18:25:00,2.10898,2.11118,2.10855,2.10911,47000000.0
2009-04-08 18:30:00,2.10754,2.11134,2.10754,2.11001,44000000.0
2009-04-08 18:35:00,2.1094,2.11047,2.10843,2.10843,42000000.0
2009-04-08 18:40:00,2.10977,2.11028,2.10804,2.11012,45000000.0
2009-04-08 18:45:00,2.1093,2.10986,2.10718,2.10909,43000000.0
2009-04-08 18:50:00,2.10904,2.10904,2.10604,2.10702,45000000.0
2009-04-08 18:55:00,2.10794,2.1097,2.10424,2.10491,41000000.0
2009-04-08 19:00:00,2.1042,2.10607,2.10313,2.10516,47000000.0
2009-04-08 19:05:00,2.10631,2.10692,2.10166,2.10339,46000000.0
2009-04-08 19:10:00,2.10512,2.10512,2.0982,2.09999,47000000.0
2009-04-08 19:15:00,2.10099,2.10426,2.09938,2.09938,47000000.0
2009-04-08 19:20:00,2.10005,2.10507,2.09782,2.09908,50000000.0
2009-04-08 19:25:00,2.1023,2.10548,2.09611,2.10421,45000000.0
2009-04-08 19:30:00,2.10278,2.10492,2.1008,2.10123,44000000.0
2009-04-08 19:35:00,2.10062,2.10441,2.09727,2.09768,46000000.0
2009-04-08 19:40:00,2.10151,2.10151,2.09606,2.10083,47000000.0
2009-04-08 19:45:00,2.10098,2.10209,2.09658,2.09887,46000000.0
2009-04-08 19:50:00,2.09863,2.10302,2.09656,2.10073,43000000.0
2009-04-08 19:55:00,2.09645,2.10046,2.09592,2.10036,41000000.0
2009-04-08 20:00:00,2.09541,2.10178,2.09541,2.09884,40000000.0
2009-04-08 20:05:00,2.09653,2.09861,2.0932,2.09861,42000000.0
2009-04-08 20:10:00,2.09474,2.10002,2.09474,2.09871,39000000.0
2009-04-08 20:15:00,2.09462,2.09871,2.09336,2.09791,44000000.0
2009-04-08 20:20:00,2.0937,2.09768,2.09153,2.09758,37000000.0
2009-04-08 20:25:00,2.09319,2.09963,2.09298,2.09654,45000000.0
2009-04-08 20:30:00,2.09849,2.09968,2.09426,2.09572,44000000.0
2009-04-08 20:35:00,2.09531,2.09928,2.09446,2.09904,40000000.0
2009-04-08 20:40:00,2.09554,2.09927,2.0945,2.09842,40000000.0
2009-04-08 20:45:00,2.09753,2.09828,2.0928,2.09692,45000000.0
2009-04-08 20:50:00,2.09372,2.09573,2.09126,2.09544,44000000.0
2009-04-08 20:55:00,2.0922,2.09784,2.09175,2.09432,41000000.0
2009-04-08 21:00:00,2.09475,2.09956,2.09312,2.09693,47000000.0
2009-04-08 21:05:00,2.09379,2.09867,2.09269,2.09279,42000000.0
2009-04-08 21:10:00,2.09614,2.09872,2.09326,2.09476,45000000.0
2009-04-08 21:15:00,2.09567,2.09894,2.09443,2.09872,49000000.0
2009-04-08 21:20:00,2.09571,2.0995,2.09543,2.09548,47000000.0
2009-04-08 21:25:00,2.09609,2.10032,2.0948,2.09792,52000000.0
2009-04-08 21:30:00,2.09592,2.09872,2.09252,2.09579,46000000.0
2009-04-08 21:35:00,2.09575,2.09987,2.09359,2.09683,38000000.0
2009-04-08 21:40:00,2.09345,2.09701,2.09295,2.09662,42000000.0
2009-04-08 21:45:00,2.09493,2.09797,2.09288,2.09797,45000000.0
2009-04-08 21:50:00,2.09699,2.09699,2.09222,2.09508,39000000.0
2009-04-08 21:55:00,2.09456,2.09749,2.09011,2.0943,40000000.0
2009-04-08 22:00:00,2.09231,2.09876,2.09037,2.09876,44000000.0
2009-04-08 22:05:00,2.09617,2.09945,2.09537,2.09586,40000000.0
2009-04-08 22:10:00,2.09584,2.09933,2.09477,2.09505,42000000.0
2009-04-08 22:15:00,2.09749,2.09986,2.09509,2.09909,39000000.0
2009-04-08 22:20:00,2.09619,2.09998,2.09565,2.09978,38000000.0
2009-04-08 22:25:00,2.09617,2.10231,2.09552,2.10029,35000000.0
2009-04-08 22:30:00,2.09797,2.10149,2.09643,2.10149,39000000.0
2009-04-08 22:35:00,2.09738,2.10179,2.09738,2.10043,49000000.0
2009-04-08 22:40:00,2.09638,2.10148,2.09638,2.10099,47000000.0
2009-04-08 22:45:00,2.10024,2.10087,2.09736,2.09736,43000000.0
2009-04-08 22:50:00,2.09807,2.10146,2.0972,2.10136,45000000.0
2009-04-08 22:55:00,2.0969,2.10153,2.0969,2.10143,51000000.0
2009-04-08 23:00:00,2.09901,2.10137,2.09685,2.09978,44000000.0
2009-04-08 23:05:00,2.09671,2.10067,2.09669,2.10065,23000000.0
2009-04-08 23:10:00,2.09618,2.10085,2.09618,2.09683,45000000.0
2009-04-08 23:15:00,2.09942,2.1,2.09613,2.09899,40000000.0
2009-04-08 23:20:00,2.09635,2.09984,2.0959,2.09859,30000000.0
2009-04-08 23:25:00,2.09895,2.10013,2.09824,2.10013,40000000.0
2009-04-08 23:30:00,2.09746,2.09746,2.09327,2.0937,16000000.0
2009-04-08 23:35:00,2.09381,2.09942,2.09377,2.09818,30000000.0
2009-04-08 23:40:00,2.09644,2.09868,2.0963,2.09855,23000000.0
2009-04-08 23:45:00,2.09795,2.09868,2.09604,2.09683,43000000.0
2009-04-08 23:50:00,2.09707,2.09877,2.09642,2.09646,41000000.0
2009-04-08 23:55:00,2.09715,2.09926,2.09642,2.09894,45000000.0
2009-04-09 00:00:00,2.09865,2.09914,2.09625,2.09876,48000000.0
2009-04-09 00:05:00,2.09625,2.09895,2.09625,2.09683,23000000.0
2009-04-09 00:10:00,2.09914,2.09928,2.09659,2.09837,41000000.0
2009-04-09 00:15:00,2.09788,2.09855,2.09549,2.09549,33000000.0
2009-04-09 00:20:00,2.09718,2.09756,2.09424,2.09755,50000000.0
2009-04-09 00:25:00,2.09565,2.09848,2.09561,2.09841,43000000.0
2009-04-09 00:30:00,2.09874,2.0989,2.09608,2.0989,47000000.0
2009-04-09 00:35:00,2.09708,2.09921,2.09612,2.09856,35000000.0
2009-04-09 00:40:00,2.09672,2.09858,2.09563,2.09767,51000000.0
2009-04-09 00:45:00,2.09767,2.0981,2.09514,2.09748,56000000.0
2009-04-09 00:50:00,2.09576,2.09715,2.09469,2.09641,35000000.0
2009-04-09 00:55:00,2.09462,2.0966,2.09426,2.09649,51000000.0
2009-04-09 01:00:00,2.09727,2.09893,2.09523,2.09856,56000000.0
2009-04-09 01:05:00,2.0967,2.09839,2.0956,2.09795,46000000.0
2009-04-09 01:10:00,2.09729,2.098,2.09524,2.09743,37000000.0
2009-04-09 01:15:00,2.09723,2.09858,2.09544,2.09858,41000000.0
2009-04-09 01:20:00,2.09614,2.09843,2.09563,2.09811,17000000.0
2009-04-09 01:25:00,2.09602,2.09819,2.09573,2.09808,54000000.0
2009-04-09 01:30:00,2.09823,2.0992,2.09644,2.09707,79000000.0
2009-04-09 01:35:00,2.09935,2.09955,2.09666,2.09935,48000000.0
2009-04-09 01:40:00,2.099,2.09926,2.09618,2.09838,43000000.0
2009-04-09 01:45:00,2.09866,2.09886,2.09626,2.09626,25000000.0
2009-04-09 01:50:00,2.09862,2.09862,2.09491,2.09775,43000000.0
2009-04-09 01:55:00,2.09504,2.09777,2.0949,2.09777,33000000.0
2009-04-09 02:00:00,2.09868,2.09937,2.09598,2.09937,33000000.0
2009-04-09 02:05:00,2.09888,2.09888,2.09602,2.09801,44000000.0
2009-04-09 02:10:00,2.09875,2.09906,2.09621,2.09621,42000000.0
2009-04-09 02:15:00,2.09828,2.09906,2.09605,2.09624,42000000.0
2009-04-09 02:20:00,2.09596,2.09849,2.09541,2.09793,41000000.0
2009-04-09 02:25:00,2.09553,2.09844,2.09553,2.09775,40000000.0
2009-04-09 02:30:00,2.09675,2.09698,2.09424,2.09474,45000000.0
2009-04-09 02:35:00,2.09469,2.09777,2.0945,2.09749,49000000.0
2009-04-09 02:40:00,2.09681,2.09742,2.09395,2.09524,47000000.0
2009-04-09 02:45:00,2.09701,2.09724,2.09411,2.09694,43000000.0
2009-04-09 02:50:00,2.09442,2.09678,2.09431,2.09462,46000000.0
2009-04-09 02:55:00,2.09655,2.09774,2.09481,2.09512,44000000.0
2009-04-09 03:00:00,2.09686,2.09773,2.0948,2.0948,41000000.0
2009-04-09 03:05:00,2.09634,2.09805,2.09496,2.09805,42000000.0
2009-04-09 03:10:00,2.09647,2.09814,2.09572,2.09783,50000000.0
2009-04-09 03:15:00,2.09787,2.09862,2.09573,2.09773,42000000.0
2009-04-09 03:20:00,2.09551,2.09821,2.0955,2.09665,35000000.0
2009-04-09 03:25:00,2.09614,2.09824,2.09612,2.09794,23000000.0
2009-04-09 03:30:00,2.09752,2.09752,2.09385,2.09621,45000000.0
2009-04-09 03:35:00,2.09437,2.09758,2.09437,2.09728,43000000.0
2009-04-09 03:40:00,2.09707,2.09816,2.09471,2.09786,37000000.0
2009-04-09 03:45:00,2.09812,2.09852,2.09571,2.09806,36000000.0
2009-04-09 03:50:00,2.09673,2.09825,2.09491,2.09724,41000000.0
2009-04-09 03:55:00,2.09574,2.09768,2.09504,2.09768,42000000.0
2009-04-09 04:00:00,2.09765,2.09834,2.09592,2.09818,43000000.0
2009-04-09 04:05:00,2.09585,2.0984,2.09554,2.09751,39000000.0
2009-04-09 04:10:00,2.09597,2.09863,2.09583,2.09863,55000000.0
2009-04-09 04:15:00,2.0976,2.09833,2.09548,2.09801,32000000.0
2009-04-09 04:20:00,2.09638,2.09835,2.0955,2.09564,43000000.0
2009-04-09 04:25:00,2.09609,2.0983,2.09609,2.09802,38000000.0
2009-04-09 04:30:00,2.0979,2.09817,2.09625,2.09777,25000000.0
2009-04-09 04:35:00,2.09817,2.09831,2.0959,2.09605,40000000.0
2009-04-09 04:40:00,2.09603,2.09856,2.09589,2.09745,39000000.0
2009-04-09 04:45:00,2.09762,2.09869,2.09583,2.0984,35000000.0
2009-04-09 04:50:00,2.09562,2.09937,2.09562,2.09921,40000000.0
2009-04-09 04:55:00,2.09703,2.09973,2.09703,2.09718,43000000.0
2009-04-09 05:00:00,2.09881,2.10064,2.09732,2.10042,42000000.0
2009-04-09 05:05:00,2.10072,2.10088,2.09806,2.0999,57000000.0
2009-04-09 05:10:00,2.09792,2.10016,2.09745,2.09982,47000000.0
2009-04-09 05:15:00,2.10013,2.10108,2.09816,2.10035,46000000.0
2009-04-09 05:20:00,2.09793,2.10048,2.09786,2.0996,62000000.0
2009-04-09 05:25:00,2.09841,2.10027,2.09773,2.09993,92000000.0
2009-04-09 05:30:00,2.10023,2.10106,2.09812,2.10038,76000000.0
2009-04-09 05:35:00,2.09822,2.10074,2.09813,2.10074,57000000.0
2009-04-09 05:40:00,2.09816,2.1007,2.09783,2.09842,65000000.0
2009-04-09 05:45:00,2.10054,2.10113,2.09814,2.10111,62000000.0
2009-04-09 05:50:00,2.10117,2.10132,2.09751,2.10015,88000000.0
2009-04-09 05:55:00,2.09848,2.10026,2.09709,2.0991,94000000.0
2009-04-09 06:00:00,2.0978,2.10004,2.09714,2.09931,45000000.0
2009-04-09 06:05:00,2.09705,2.09978,2.09655,2.09816,42000000.0
2009-04-09 06:10:00,2.09654,2.09838,2.09569,2.09663,41000000.0
2009-04-09 06:15:00,2.09791,2.0989,2.09624,2.09879,36000000.0
2009-04-09 06:20:00,2.09653,2.09885,2.09562,2.09885,39000000.0
2009-04-09 06:25:00,2.09718,2.09903,2.09649,2.09863,43000000.0
2009-04-09 06:30:00,2.09868,2.09878,2.09568,2.09809,46000000.0
2009-04-09 06:35:00,2.09861,2.09861,2.09564,2.09592,43000000.0
2009-04-09 06:40:00,2.09645,2.09737,2.09124,2.09142,46000000.0
2009-04-09 06:45:00,2.09203,2.09515,2.09171,2.09206,47000000.0
2009-04-09 06:50:00,2.09185,2.09249,2.08764,2.09024,51000000.0
2009-04-09 06:55:00,2.0883,2.09082,2.08748,2.08928,65000000.0
2009-04-09 07:00:00,2.08735,2.08973,2.08249,2.08973,63000000.0
2009-04-09 07:05:00,2.0902,2.09038,2.08704,2.08929,65000000.0
2009-04-09 07:10:00,2.08724,2.08922,2.08695,2.08878,81000000.0
2009-04-09 07:15:00,2.08832,2.08851,2.08334,2.08554,52000000.0
2009-04-09 07:20:00,2.08322,2.08645,2.08322,2.08645,94000000.0
2009-04-09 07:25:00,2.08483,2.08838,2.08453,2.08799,70000000.0
2009-04-09 07:30:00,2.08684,2.0885,2.08591,2.08616,108000000.0
2009-04-09 07:35:00,2.08669,2.08826,2.08504,2.08751,120000000.0
2009-04-09 07:40:00,2.08511,2.08826,2.08511,2.08732,91000000.0
2009-04-09 07:45:00,2.08583,2.08827,2.08517,2.08624,68000000.0
2009-04-09 07:50:00,2.08655,2.08928,2.086,2.08614,78000000.0
2009-04-09 07:55:00,2.08597,2.08948,2.08597,2.08896,78000000.0
2009-04-09 08:00:00,2.0874,2.09251,2.08696,2.09064,72000000.0
2009-04-09 08:05:00,2.0933,2.09447,2.08957,2.09361,102000000.0
2009-04-09 08:10:00,2.09024,2.09385,2.08814,2.09217,79000000.0
2009-04-09 08:15:00,2.09033,2.09305,2.08702,2.08895,41000000.0
2009-04-09 08:20:00,2.08814,2.0937,2.08814,2.09285,41000000.0
2009-04-09 08:25:00,2.09283,2.09283,2.08806,2.08952,41000000.0
2009-04-09 08:30:00,2.09091,2.0948,2.08916,2.0947,45000000.0
2009-04-09 08:35:00,2.09538,2.09571,2.08989,2.0945,36000000.0
2009-04-09 08:40:00,2.09157,2.09277,2.08692,2.09061,39000000.0
2009-04-09 08:45:00,2.08893,2.09056,2.08648,2.08791,44000000.0
2009-04-09 08:50:00,2.09051,2.09321,2.08798,2.09146,46000000.0
2009-04-09 08:55:00,2.0895,2.09299,2.088,2.08996,40000000.0
2009-04-09 09:00:00,2.09019,2.09397,2.08853,2.09179,42000000.0
2009-04-09 09:05:00,2.08824,2.09533,2.08824,2.09533,44000000.0
2009-04-09 09:10:00,2.09251,2.09714,2.09181,2.09238,40000000.0
2009-04-09 09:15:00,2.09259,2.09623,2.09071,2.09185,44000000.0
2009-04-09 09:20:00,2.09493,2.09816,2.09286,2.09629,37000000.0
2009-04-09 09:25:00,2.09428,2.0983,2.09286,2.09357,41000000.0
2009-04-09 09:30:00,2.09477,2.09738,2.09258,2.09258,41000000.0
2009-04-09 09:35:00,2.09545,2.09776,2.09349,2.09414,40000000.0
2009-04-09 09:40:00,2.09802,2.09856,2.09382,2.09442,46000000.0
2009-04-09 09:45:00,2.09643,2.09873,2.09334,2.09344,50000000.0
2009-04-09 09:50:00,2.09624,2.09758,2.09251,2.09674,40000000.0
2009-04-09 09:55:00,2.09576,2.09929,2.09529,2.09857,39000000.0
2009-04-09 10:00:00,2.10004,2.10008,2.09776,2.09951,48000000.0
2009-04-09 10:05:00,2.09899,2.10014,2.09791,2.09941,48000000.0
2009-04-09 10:10:00,2.09873,2.10138,2.09773,2.10037,41000000.0
2009-04-09 10:15:00,2.0989,2.1011,2.09875,2.09875,47000000.0
2009-04-09 10:20:00,2.0993,2.10311,2.0988,2.10105,39000000.0
2009-04-09 10:25:00,2.10138,2.10296,2.10045,2.10256,45000000.0
2009-04-09 10:30:00,2.10055,2.10229,2.09881,2.09986,51000000.0
2009-04-09 10:35:00,2.09985,2.10094,2.0988,2.0991,50000000.0
2009-04-09 10:40:00,2.09984,2.10013,2.09744,2.09869,41000000.0
2009-04-09 10:45:00,2.09738,2.1032,2.09738,2.1012,40000000.0
2009-04-09 10:50:00,2.10105,2.10291,2.10102,2.10251,39000000.0
2009-04-09 10:55:00,2.10131,2.10251,2.10073,2.10197,41000000.0
2009-04-09 11:00:00,2.09958,2.10272,2.09958,2.10017,43000000.0
2009-04-09 11:05:00,2.09991,2.10178,2.09807,2.09807,43000000.0
2009-04-09 11:10:00,2.09736,2.09844,2.0952,2.09714,46000000.0
2009-04-09 11:15:00,2.09631,2.10089,2.09631,2.10037,41000000.0
2009-04-09 11:20:00,2.10028,2.102,2.09877,2.09982,47000000.0
2009-04-09 11:25:00,2.10093,2.10127,2.095,2.09525,45000000.0
2009-04-09 11:30:00,2.09354,2.0976,2.09354,2.09559,42000000.0
2009-04-09 11:35:00,2.09628,2.09776,2.09513,2.09598,45000000.0
2009-04-09 11:40:00,2.09529,2.09644,2.09381,2.09644,50000000.0
2009-04-09 11:45:00,2.09357,2.09598,2.09312,2.09343,43000000.0
2009-04-09 11:50:00,2.09269,2.09535,2.09249,2.09535,46000000.0
2009-04-09 11:55:00,2.09383,2.09572,2.09382,2.09506,46000000.0
2009-04-09 12:00:00,2.09609,2.09784,2.09439,2.09777,40000000.0
2009-04-09 12:05:00,2.09775,2.0987,2.09565,2.09595,38000000.0
2009-04-09 12:10:00,2.09712,2.09816,2.09612,2.09666,40000000.0
2009-04-09 12:15:00,2.09461,2.09703,2.09404,2.09508,47000000.0
2009-04-09 12:20:00,2.09439,2.09486,2.09337,2.09356,42000000.0
2009-04-09 12:25:00,2.09446,2.09527,2.09307,2.09459,51000000.0
2009-04-09 12:30:00,2.09389,2.09664,2.0934,2.09578,46000000.0
2009-04-09 12:35:00,2.09514,2.09562,2.09321,2.09414,45000000.0
2009-04-09 12:40:00,2.0942,2.09527,2.09373,2.09377,46000000.0
2009-04-09 12:45:00,2.09385,2.09497,2.09238,2.09419,47000000.0
2009-04-09 12:50:00,2.09372,2.09512,2.09279,2.09507,44000000.0
2009-04-09 12:55:00,2.0942,2.09547,2.09357,2.09365,42000000.0
2009-04-09 13:00:00,2.09176,2.09511,2.09176,2.09463,43000000.0
2009-04-09 13:05:00,2.09325,2.09506,2.09314,2.09484,46000000.0
2009-04-09 13:10:00,2.09485,2.09514,2.09263,2.09417,47000000.0
2009-04-09 13:15:00,2.09428,2.0958,2.09352,2.09573,47000000.0
2009-04-09 13:20:00,2.09553,2.09601,2.09314,2.09341,42000000.0
2009-04-09 13:25:00,2.09352,2.09487,2.09218,2.09237,43000000.0
2009-04-09 13:30:00,2.09133,2.09512,2.091,2.09366,43000000.0
2009-04-09 13:35:00,2.0932,2.09402,2.09261,2.09294,42000000.0
2009-04-09 13:40:00,2.09356,2.09435,2.09211,2.09435,45000000.0
2009-04-09 13:45:00,2.09174,2.09665,2.09174,2.09568,46000000.0
2009-04-09 13:50:00,2.09615,2.0965,2.09439,2.09476,45000000.0
2009-04-09 13:55:00,2.09471,2.09563,2.09362,2.09518,46000000.0
2009-04-09 14:00:00,2.0927,2.09503,2.09192,2.09302,42000000.0
2009-04-09 14:05:00,2.09292,2.09322,2.09034,2.09195,47000000.0
2009-04-09 14:10:00,2.09285,2.09302,2.08853,2.09034,51000000.0
2009-04-09 14:15:00,2.08822,2.09048,2.08692,2.08803,44000000.0
2009-04-09 14:20:00,2.08767,2.09041,2.08556,2.08624,43000000.0
2009-04-09 14:25:00,2.0848,2.08772,2.08469,2.08555,38000000.0
2009-04-09 14:30:00,2.0865,2.08692,2.08398,2.08478,46000000.0
2009-04-09 14:35:00,2.08463,2.08641,2.08413,2.08641,45000000.0
2009-04-09 14:40:00,2.08605,2.08615,2.08478,2.08542,45000000.0
2009-04-09 14:45:00,2.08318,2.08548,2.08132,2.08173,50000000.0
2009-04-09 14:50:00,2.08145,2.08242,2.07964,2.08123,42000000.0
2009-04-09 14:55:00,2.08114,2.08257,2.0793,2.08052,44000000.0
2009-04-09 15:00:00,2.08069,2.08239,2.07882,2.07959,44000000.0
2009-04-09 15:05:00,2.08029,2.08073,2.07884,2.0798,46000000.0
2009-04-09 15:10:00,2.08013,2.08229,2.0791,2.08008,47000000.0
2009-04-09 15:15:00,2.07868,2.08129,2.07868,2.07963,43000000.0
2009-04-09 15:20:00,2.08069,2.08148,2.07958,2.08122,40000000.0
2009-04-09 15:25:00,2.08079,2.08221,2.08051,2.08138,46000000.0
2009-04-09 15:30:00,2.0821,2.08235,2.07995,2.08208,50000000.0
2009-04-09 15:35:00,2.08178,2.08229,2.07997,2.08058,46000000.0
2009-04-09 15:40:00,2.08183,2.08221,2.08013,2.08134,46000000.0
2009-04-09 15:45:00,2.07888,2.08202,2.07888,2.08169,40000000.0
2009-04-09 15:50:00,2.08193,2.0839,2.08159,2.08306,48000000.0
2009-04-09 15:55:00,2.08357,2.08368,2.08142,2.08256,44000000.0
2009-04-09 16:00:00,2.0828,2.08514,2.08175,2.08449,35000000.0
2009-04-09 16:05:00,2.08555,2.086,2.08096,2.08255,50000000.0
2009-04-09 16:10:00,2.08136,2.08368,2.08136,2.08365,48000000.0
2009-04-09 16:15:00,2.08092,2.08456,2.08092,2.08456,45000000.0
2009-04-09 16:20:00,2.08458,2.08586,2.08309,2.08309,51000000.0
2009-04-09 16:25:00,2.08404,2.08506,2.08343,2.08409,38000000.0
2009-04-09 16:30:00,2.08171,2.08416,2.07983,2.08237,45000000.0
2009-04-09 16:35:00,2.08147,2.08225,2.07855,2.07975,37000000.0
2009-04-09 16:40:00,2.07918,2.07963,2.07655,2.07655,45000000.0
2009-04-09 16:45:00,2.07559,2.07759,2.07402,2.07596,41000000.0
2009-04-09 16:50:00,2.07432,2.07526,2.07153,2.07174,46000000.0
2009-04-09 16:55:00,2.07249,2.07458,2.07142,2.07279,41000000.0
2009-04-09 17:00:00,2.07178,2.07448,2.07093,2.07218,42000000.0
2009-04-09 17:05:00,2.07218,2.07346,2.06854,2.06854,43000000.0
2009-04-09 17:10:00,2.06906,2.07089,2.0682,2.07029,49000000.0
2009-04-09 17:15:00,2.0675,2.07197,2.0675,2.07022,42000000.0
2009-04-09 17:20:00,2.0702,2.07029,2.06678,2.06702,45000000.0
2009-04-09 17:25:00,2.06737,2.06834,2.06507,2.06697,45000000.0
2009-04-09 17:30:00,2.06493,2.06692,2.06493,2.06572,36000000.0
2009-04-09 17:35:00,2.06524,2.06856,2.06501,2.06856,43000000.0
2009-04-09 17:40:00,2.06862,2.06862,2.06649,2.06712,38000000.0
2009-04-09 17:45:00,2.06574,2.06998,2.06574,2.06945,54000000.0
2009-04-09 17:50:00,2.0693,2.07019,2.06553,2.06846,45000000.0
2009-04-09 17:55:00,2.06876,2.06876,2.06476,2.0672,43000000.0
2009-04-09 18:00:00,2.06457,2.06756,2.06457,2.06698,42000000.0
2009-04-09 18:05:00,2.06712,2.06878,2.06674,2.06825,42000000.0
2009-04-09 18:10:00,2.06693,2.0682,2.06489,2.0663,43000000.0
2009-04-09 18:15:00,2.0653,2.06755,2.06457,2.06751,42000000.0
2009-04-09 18:20:00,2.06698,2.06769,2.06554,2.06661,44000000.0
2009-04-09 18:25:00,2.06688,2.06883,2.06653,2.06872,47000000.0
2009-04-09 18:30:00,2.06717,2.07103,2.0666,2.07056,44000000.0
2009-04-09 18:35:00,2.07131,2.07131,2.06831,2.07047,42000000.0
2009-04-09 18:40:00,2.06992,2.07257,2.06992,2.07082,45000000.0
2009-04-09 18:45:00,2.06823,2.06966,2.06593,2.06966,43000000.0
2009-04-09 18:50:00,2.06847,2.07049,2.06847,2.06976,45000000.0
2009-04-09 18:55:00,2.07024,2.07055,2.06783,2.06783,41000000.0
2009-04-09 19:00:00,2.06883,2.07083,2.06695,2.06967,47000000.0
2009-04-09 19:05:00,2.06967,2.07174,2.06684,2.07079,46000000.0
2009-04-09 19:10:00,2.06794,2.07264,2.06739,2.06739,47000000.0
2009-04-09 19:15:00,2.06889,2.07095,2.06709,2.07048,47000000.0
2009-04-09 19:20:00,2.06695,2.07113,2.06692,2.06702,50000000.0
2009-04-09 19:25:00,2.07075,2.0708,2.06647,2.07056,45000000.0
2009-04-09 19:30:00,2.07058,2.07126,2.06719,2.06787,44000000.0
2009-04-09 19:35:00,2.06775,2.0706,2.06465,2.06922,46000000.0
2009-04-09 19:40:00,2.06511,2.06942,2.06313,2.06402,47000000.0
2009-04-09 19:45:00,2.0653,2.0682,2.06384,2.06805,46000000.0
2009-04-09 19:50:00,2.06414,2.06794,2.06347,2.06376,43000000.0
2009-04-09 19:55:00,2.06465,2.0693,2.06465,2.06556,41000000.0
2009-04-09 20:00:00,2.06678,2.06861,2.06377,2.06733,40000000.0
2009-04-09 20:05:00,2.06692,2.06991,2.06401,2.06991,38000000.0
2009-04-09 20:10:00,2.06709,2.06913,2.06519,2.06732,39000000.0
2009-04-09 20:15:00,2.06486,2.06842,2.06369,2.06369,47000000.0
2009-04-09 20:20:00,2.06613,2.06718,2.0627,2.06658,43000000.0
2009-04-09 20:25:00,2.06706,2.06706,2.06254,2.06527,45000000.0
2009-04-09 20:30:00,2.06419,2.06518,2.06154,2.06468,44000000.0
2009-04-09 20:35:00,2.06152,2.06678,2.06125,2.06678,40000000.0
2009-04-09 20:40:00,2.06699,2.06699,2.06271,2.06317,40000000.0
2009-04-09 20:45:00,2.06389,2.06867,2.0636,2.06867,38000000.0
2009-04-09 20:50:00,2.06648,2.06885,2.06523,2.06523,45000000.0
2009-04-09 20:55:00,2.06431,2.06806,2.06264,2.06304,44000000.0
2009-04-09 21:00:00,2.06313,2.06673,2.06134,2.06344,47000000.0
2009-04-09 21:05:00,2.05984,2.06371,2.05922,2.06153,42000000.0
2009-04-09 21:10:00,2.05866,2.06336,2.05857,2.05976,47000000.0
2009-04-09 21:15:00,2.05962,2.06186,2.05739,2.06034,49000000.0
2009-04-09 21:20:00,2.0558,2.06511,2.05524,2.06507,47000000.0
2009-04-09 21:25:00,2.06127,2.06468,2.05735,2.05963,52000000.0
2009-04-09 21:30:00,2.05679,2.05956,2.05542,2.05956,37000000.0
2009-04-09 21:35:00,2.05619,2.0608,2.05619,2.05953,41000000.0
2009-04-09 21:40:00,2.05957,2.06053,2.05616,2.05976,46000000.0
2009-04-09 21:45:00,2.05944,2.06078,2.05651,2.05674,42000000.0
2009-04-09 21:50:00,2.05761,2.06167,2.05706,2.05817,39000000.0
2009-04-09 21:55:00,2.05794,2.06126,2.05739,2.05779,40000000.0
2009-04-09 22:00:00,2.06138,2.06146,2.05744,2.05763,38000000.0
2009-04-09 22:05:00,2.05751,2.06165,2.05739,2.05791,32000000.0
2009-04-09 22:10:00,2.0609,2.06112,2.05797,2.06112,33000000.0
2009-04-09 22:15:00,2.06028,2.06146,2.05801,2.05801,21000000.0
2009-04-09 22:20:00,2.05746,2.06186,2.05746,2.06072,23000000.0
2009-04-09 22:25:00,2.05797,2.06222,2.05797,2.0597,24000000.0
2009-04-09 22:30:00,2.05913,2.06135,2.05777,2.06135,28000000.0
2009-04-09 22:35:00,2.05814,2.06192,2.05752,2.06192,49000000.0
2009-04-09 22:40:00,2.06169,2.06379,2.06169,2.06357,45000000.0
2009-04-09 22:45:00,2.0612,2.06334,2.0612,2.062,46000000.0
2009-04-09 22:50:00,2.06247,2.06355,2.0618,2.06355,27000000.0
2009-04-09 22:55:00,2.06316,2.06486,2.06284,2.06321,51000000.0
2009-04-09 23:00:00,2.06468,2.06468,2.06064,2.06223,34000000.0
2009-04-09 23:05:00,2.06064,2.06228,2.06063,2.06107,34000000.0
2009-04-09 23:10:00,2.06065,2.06466,2.06064,2.06466,26000000.0
2009-04-09 23:15:00,2.06411,2.06668,2.06234,2.06632,35000000.0
2009-04-09 23:20:00,2.06667,2.06686,2.06626,2.06635,37000000.0
2009-04-09 23:25:00,2.06675,2.06686,2.06106,2.06635,26000000.0
2009-04-09 23:30:00,2.06665,2.06687,2.06168,2.06664,34000000.0
2009-04-09 23:35:00,2.06288,2.06598,2.06061,2.06096,37000000.0
2009-04-09 23:40:00,2.06099,2.06665,2.06089,2.06089,41000000.0
2009-04-09 23:45:00,2.06389,2.06703,2.061,2.06616,22000000.0
2009-04-09 23:50:00,2.06157,2.06666,2.06135,2.06584,50000000.0
2009-04-09 23:55:00,2.06063,2.06629,2.05918,2.06379,29000000.0
2009-04-10 00:00:00,2.06126,2.0648,2.05871,2.06392,48000000.0
2009-04-10 00:05:00,2.06475,2.06486,2.05862,2.06411,40000000.0
2009-04-10 00:10:00,2.05899,2.06487,2.05899,2.06302,41000000.0
2009-04-10 00:15:00,2.06075,2.06462,2.05912,2.06062,25000000.0
2009-04-10 00:20:00,2.06487,2.06544,2.05988,2.06544,50000000.0
2009-04-10 00:25:00,2.06025,2.06522,2.06025,2.06522,26000000.0
2009-04-10 00:30:00,2.06324,2.06552,2.06055,2.06552,24000000.0
2009-04-10 00:35:00,2.05975,2.0649,2.05975,2.0647,45000000.0
2009-04-10 00:40:00,2.05935,2.06516,2.05935,2.06319,38000000.0
2009-04-10 00:45:00,2.06234,2.06446,2.05882,2.06435,56000000.0
2009-04-10 00:50:00,2.05926,2.06487,2.05926,2.06487,25000000.0
2009-04-10 00:55:00,2.06404,2.06404,2.05871,2.06372,46000000.0
2009-04-10 01:00:00,2.06124,2.06541,2.05863,2.06482,65000000.0
2009-04-10 01:05:00,2.0604,2.0634,2.05725,2.0623,46000000.0
2009-04-10 01:10:00,2.05673,2.06227,2.05588,2.05588,37000000.0
2009-04-10 01:15:00,2.05849,2.0612,2.05164,2.05866,41000000.0
2009-04-10 01:20:00,2.05296,2.05974,2.04859,2.05678,44000000.0
2009-04-10 01:25:00,2.04936,2.05676,2.04501,2.05536,61000000.0
2009-04-10 01:30:00,2.05229,2.05795,2.0471,2.05795,79000000.0
2009-04-10 01:35:00,2.0479,2.05993,2.04786,2.05984,48000000.0
2009-04-10 01:40:00,2.05794,2.05937,2.04784,2.05521,43000000.0
2009-04-10 01:45:00,2.04831,2.05862,2.04831,2.05789,42000000.0
2009-04-10 01:50:00,2.04877,2.05905,2.04796,2.04993,43000000.0
2009-04-10 01:55:00,2.05756,2.05813,2.04793,2.05775,40000000.0
2009-04-10 02:00:00,2.04868,2.05813,2.04847,2.05129,33000000.0
2009-04-10 02:05:00,2.052,2.06004,2.04886,2.04909,36000000.0
2009-04-10 02:10:00,2.05811,2.05943,2.04873,2.04931,42000000.0
2009-04-10 02:15:00,2.05408,2.05709,2.04891,2.05463,42000000.0
2009-04-10 02:20:00,2.04981,2.05772,2.04653,2.05772,42000000.0
2009-04-10 02:25:00,2.0515,2.05767,2.04905,2.05701,50000000.0
2009-04-10 02:30:00,2.05682,2.05682,2.04893,2.05626,34000000.0
2009-04-10 02:35:00,2.05032,2.05755,2.0484,2.05609,48000000.0
2009-04-10 02:40:00,2.04778,2.05667,2.04693,2.05665,47000000.0
2009-04-10 02:45:00,2.05425,2.05699,2.0486,2.05699,43000000.0
2009-04-10 02:50:00,2.04992,2.05587,2.04769,2.04886,44000000.0
2009-04-10 02:55:00,2.04768,2.0571,2.04768,2.04903,43000000.0
2009-04-10 03:00:00,2.05701,2.05701,2.04738,2.05543,26000000.0
2009-04-10 03:05:00,2.04955,2.05678,2.04673,2.04673,42000000.0
2009-04-10 03:10:00,2.0455,2.05569,2.04542,2.05487,53000000.0
2009-04-10 03:15:00,2.048,2.05512,2.04634,2.04647,51000000.0
2009-04-10 03:20:00,2.04864,2.05621,2.04672,2.05482,38000000.0
2009-04-10 03:25:00,2.04936,2.05666,2.04889,2.05666,39000000.0
2009-04-10 03:30:00,2.05773,2.05773,2.04896,2.04896,45000000.0
2009-04-10 03:35:00,2.05717,2.05717,2.04821,2.05695,43000000.0
2009-04-10 03:40:00,2.04854,2.05804,2.04853,2.05804,37000000.0
2009-04-10 03:45:00,2.05609,2.05915,2.04971,2.05904,42000000.0
2009-04-10 03:50:00,2.04965,2.05848,2.04894,2.05759,41000000.0
2009-04-10 03:55:00,2.04939,2.0584,2.04893,2.0584,42000000.0
2009-04-10 04:00:00,2.05642,2.05926,2.04981,2.05863,43000000.0
2009-04-10 04:05:00,2.04983,2.06063,2.04972,2.05805,38000000.0
2009-04-10 04:10:00,2.05784,2.06231,2.05187,2.06105,60000000.0
2009-04-10 04:15:00,2.05179,2.05984,2.05129,2.05289,61000000.0
2009-04-10 04:20:00,2.05331,2.06066,2.05129,2.06012,55000000.0
2009-04-10 04:25:00,2.05329,2.05982,2.05187,2.05982,43000000.0
2009-04-10 04:30:00,2.05807,2.06131,2.05181,2.05385,42000000.0
2009-04-10 04:35:00,2.05936,2.06109,2.05161,2.06048,50000000.0
2009-04-10 04:40:00,2.05398,2.06039,2.05161,2.05899,29000000.0
2009-04-10 04:45:00,2.05398,2.05729,2.05176,2.05176,10000000.0
2009-04-10 04:50:00,2.05393,2.06013,2.05128,2.05128,33000000.0
2009-04-10 04:55:00,2.05375,2.06059,2.05133,2.05209,43000000.0
2009-04-10 05:00:00,2.05991,2.05991,2.0504,2.05081,42000000.0
2009-04-10 05:05:00,2.05765,2.05954,2.05064,2.05901,47000000.0
2009-04-10 05:10:00,2.05024,2.05908,2.05017,2.05043,47000000.0
2009-04-10 05:15:00,2.05949,2.05957,2.05085,2.05085,46000000.0
2009-04-10 05:20:00,2.05922,2.06013,2.05113,2.05235,61000000.0
2009-04-10 05:25:00,2.05175,2.06011,2.05161,2.05227,92000000.0
2009-04-10 05:30:00,2.05982,2.06139,2.05215,2.06126,65000000.0
2009-04-10 05:35:00,2.06047,2.06101,2.05185,2.05185,57000000.0
2009-04-10 05:40:00,2.05245,2.06133,2.0514,2.0605,80000000.0
2009-04-10 05:45:00,2.0612,2.06122,2.05178,2.06041,62000000.0
2009-04-10 05:50:00,2.05242,2.06098,2.05122,2.05165,88000000.0
2009-04-10 05:55:00,2.05163,2.06048,2.05142,2.05225,85000000.0
2009-04-10 06:00:00,2.06093,2.06147,2.05187,2.05318,45000000.0
2009-04-10 06:05:00,2.05241,2.0609,2.05177,2.0609,42000000.0
2009-04-10 06:10:00,2.05205,2.06157,2.05205,2.06018,41000000.0
2009-04-10 06:15:00,2.06133,2.06133,2.05172,2.05197,44000000.0
2009-04-10 06:20:00,2.05268,2.0604,2.04902,2.05843,39000000.0
2009-04-10 06:25:00,2.05147,2.0588,2.04901,2.05839,43000000.0
2009-04-10 06:30:00,2.05585,2.05898,2.04915,2.05898,46000000.0
2009-04-10 06:35:00,2.05002,2.05758,2.05002,2.05748,43000000.0
2009-04-10 06:40:00,2.04912,2.05764,2.04847,2.05652,26000000.0
2009-04-10 06:45:00,2.05424,2.0583,2.04949,2.0576,47000000.0
2009-04-10 06:50:00,2.05172,2.05862,2.04891,2.05809,49000000.0
2009-04-10 06:55:00,2.05835,2.05836,2.04859,2.05758,65000000.0
2009-04-10 07:00:00,2.05657,2.05945,2.04984,2.05811,56000000.0
2009-04-10 07:05:00,2.05006,2.05886,2.05006,2.05016,65000000.0
2009-04-10 07:10:00,2.05141,2.05949,2.04769,2.05712,81000000.0
2009-04-10 07:15:00,2.0506,2.0583,2.04952,2.04952,67000000.0
2009-04-10 07:20:00,2.04981,2.06039,2.0495,2.06039,92000000.0
2009-04-10 07:25:00,2.05292,2.05835,2.04814,2.05693,70000000.0
2009-04-10 07:30:00,2.05526,2.0572,2.04806,2.05674,109000000.0
2009-04-10 07:35:00,2.04863,2.05703,2.04847,2.05666,109000000.0
2009-04-10 07:40:00,2.04898,2.05727,2.04844,2.05003,91000000.0
2009-04-10 07:45:00,2.05529,2.0578,2.04903,2.0499,68000000.0
2009-04-10 07:50:00,2.04993,2.05814,2.04849,2.05774,52000000.0
2009-04-10 07:55:00,2.04936,2.05781,2.04922,2.04922,78000000.0
2009-04-10 08:00:00,2.0542,2.05721,2.04667,2.04715,72000000.0
2009-04-10 08:05:00,2.05475,2.05486,2.04415,2.04617,102000000.0
2009-04-10 08:10:00,2.05508,2.05691,2.04614,2.05691,79000000.0
2009-04-10 08:15:00,2.05489,2.05792,2.04845,2.05771,41000000.0
2009-04-10 08:20:00,2.05079,2.05832,2.04885,2.05775,41000000.0
2009-04-10 08:25:00,2.04989,2.05829,2.04905,2.05829,41000000.0
2009-04-10 08:30:00,2.0575,2.05784,2.04925,2.05681,34000000.0
2009-04-10 08:35:00,2.05106,2.05826,2.04673,2.0526,36000000.0
2009-04-10 08:40:00,2.05459,2.05459,2.04471,2.04647,39000000.0
2009-04-10 08:45:00,2.05332,2.05491,2.04528,2.05389,44000000.0
2009-04-10 08:50:00,2.04666,2.05667,2.04666,2.05667,46000000.0
2009-04-10 08:55:00,2.05692,2.05692,2.04779,2.05564,40000000.0
2009-04-10 09:00:00,2.05689,2.05759,2.0481,2.04955,42000000.0
2009-04-10 09:05:00,2.05502,2.05845,2.04949,2.05078,44000000.0
2009-04-10 09:10:00,2.05204,2.05797,2.04809,2.05025,40000000.0
2009-04-10 09:15:00,2.0552,2.05766,2.04919,2.05761,44000000.0
2009-04-10 09:20:00,2.0495,2.06015,2.0495,2.06015,29000000.0
2009-04-10 09:25:00,2.05918,2.06151,2.0508,2.06128,41000000.0
2009-04-10 09:30:00,2.05801,2.06355,2.05401,2.05496,41000000.0
2009-04-10 09:35:00,2.05642,2.06221,2.05304,2.05333,40000000.0
2009-04-10 09:40:00,2.06265,2.06265,2.05288,2.05288,46000000.0
2009-04-10 09:45:00,2.06103,2.06165,2.05272,2.05466,50000000.0
2009-04-10 09:50:00,2.05454,2.06229,2.05333,2.0617,40000000.0
2009-04-10 09:55:00,2.05462,2.06359,2.05364,2.06359,39000000.0
2009-04-10 10:00:00,2.0608,2.06405,2.05472,2.05478,48000000.0
2009-04-10 10:05:00,2.0564,2.06422,2.05584,2.06419,48000000.0
2009-04-10 10:10:00,2.06525,2.06625,2.06416,2.06601,41000000.0
2009-04-10 10:15:00,2.06511,2.06618,2.06442,2.06442,47000000.0
2009-04-10 10:20:00,2.06525,2.06585,2.06438,2.06492,39000000.0
2009-04-10 10:25:00,2.06588,2.06618,2.06449,2.06462,45000000.0
2009-04-10 10:30:00,2.06495,2.06639,2.06184,2.06196,51000000.0
2009-04-10 10:35:00,2.06132,2.06287,2.06106,2.0624,50000000.0
2009-04-10 10:40:00,2.06176,2.06315,2.06138,2.06181,41000000.0
2009-04-10 10:45:00,2.06157,2.06294,2.06128,2.06141,40000000.0
2009-04-10 10:50:00,2.0616,2.06312,2.0616,2.06186,39000000.0
2009-04-10 10:55:00,2.06291,2.06415,2.06179,2.06336,32000000.0
2009-04-10 11:00:00,2.06298,2.06452,2.06273,2.06425,43000000.0
2009-04-10 11:05:00,2.06285,2.064,2.06283,2.06303,25000000.0
2009-04-10 11:10:00,2.06296,2.06368,2.06148,2.06178,46000000.0
2009-04-10 11:15:00,2.06172,2.06275,2.06075,2.06079,41000000.0
2009-04-10 11:20:00,2.06185,2.06231,2.06097,2.06222,47000000.0
2009-04-10 11:25:00,2.06041,2.06041,2.05752,2.05752,45000000.0
2009-04-10 11:30:00,2.05769,2.0607,2.05769,2.0607,42000000.0
2009-04-10 11:35:00,2.06057,2.06179,2.05931,2.05977,45000000.0
2009-04-10 11:40:00,2.05929,2.06095,2.05929,2.06075,50000000.0
2009-04-10 11:45:00,2.05964,2.06098,2.05963,2.06098,43000000.0
2009-04-10 11:50:00,2.05991,2.06201,2.05971,2.0613,36000000.0
2009-04-10 11:55:00,2.06005,2.0615,2.06003,2.06016,35000000.0
2009-04-10 12:00:00,2.06089,2.06201,2.05999,2.06114,31000000.0
2009-04-10 12:05:00,2.06004,2.06256,2.06004,2.06243,38000000.0
2009-04-10 12:10:00,2.06235,2.06285,2.06165,2.06201,33000000.0
2009-04-10 12:15:00,2.06169,2.06357,2.06161,2.06321,47000000.0
2009-04-10 12:20:00,2.06236,2.06327,2.06205,2.0629,33000000.0
2009-04-10 12:25:00,2.06203,2.06294,2.06081,2.06093,29000000.0
2009-04-10 12:30:00,2.06323,2.06323,2.06157,2.06206,25000000.0
2009-04-10 12:35:00,2.06206,2.06299,2.06098,2.06163,45000000.0
2009-04-10 12:40:00,2.06129,2.06245,2.06129,2.06245,21000000.0
2009-04-10 12:45:00,2.06115,2.06298,2.06115,2.06174,36000000.0
2009-04-10 12:50:00,2.06164,2.06316,2.06145,2.06316,44000000.0
2009-04-10 12:55:00,2.06222,2.06354,2.06171,2.06354,42000000.0
2009-04-10 13:00:00,2.06251,2.06343,2.06216,2.06343,43000000.0
2009-04-10 13:05:00,2.06359,2.06495,2.06292,2.06495,46000000.0
2009-04-10 13:10:00,2.06481,2.06566,2.06361,2.06361,47000000.0
2009-04-10 13:15:00,2.06444,2.06444,2.06133,2.06291,47000000.0
2009-04-10 13:20:00,2.06176,2.06249,2.06015,2.062,42000000.0
2009-04-10 13:25:00,2.06212,2.06236,2.06034,2.06151,36000000.0
2009-04-10 13:30:00,2.06071,2.06228,2.06025,2.06228,36000000.0
2009-04-10 13:35:00,2.06154,2.06209,2.05998,2.06092,42000000.0
2009-04-10 13:40:00,2.06069,2.06202,2.06044,2.06095,45000000.0
2009-04-10 13:45:00,2.06049,2.06191,2.06006,2.06006,46000000.0
2009-04-10 13:50:00,2.06038,2.06218,2.06038,2.06097,34000000.0
2009-04-10 13:55:00,2.06108,2.06182,2.05978,2.06043,46000000.0
2009-04-10 14:00:00,2.06043,2.0621,2.06043,2.06184,42000000.0
2009-04-10 14:05:00,2.06066,2.06146,2.05996,2.06064,47000000.0
2009-04-10 14:10:00,2.06045,2.0618,2.06041,2.06144,51000000.0
2009-04-10 14:15:00,2.06059,2.06177,2.06059,2.06164,44000000.0
2009-04-10 14:20:00,2.0616,2.06263,2.0607,2.06082,43000000.0
2009-04-10 14:25:00,2.06112,2.06401,2.06096,2.06401,38000000.0
2009-04-10 14:30:00,2.06289,2.06454,2.0624,2.06395,46000000.0
2009-04-10 14:35:00,2.06438,2.06567,2.06298,2.06379,45000000.0
2009-04-10 14:40:00,2.0637,2.06452,2.06262,2.06295,45000000.0
2009-04-10 14:45:00,2.06263,2.06437,2.06263,2.06434,50000000.0
2009-04-10 14:50:00,2.06322,2.0642,2.06307,2.06311,27000000.0
2009-04-10 14:55:00,2.06311,2.06537,2.06311,2.06414,33000000.0
2009-04-10 15:00:00,2.06374,2.06513,2.06324,2.06488,44000000.0
2009-04-10 15:05:00,2.06526,2.06537,2.06389,2.06537,37000000.0
2009-04-10 15:10:00,2.06415,2.06629,2.06414,2.06548,47000000.0
2009-04-10 15:15:00,2.06564,2.06655,2.06421,2.06523,39000000.0
2009-04-10 15:20:00,2.06391,2.06542,2.06391,2.06505,41000000.0
2009-04-10 15:25:00,2.06375,2.06413,2.06251,2.06298,35000000.0
2009-04-10 15:30:00,2.06258,2.06422,2.06238,2.06298,35000000.0
2009-04-10 15:35:00,2.06409,2.06471,2.06198,2.06256,49000000.0
2009-04-10 15:40:00,2.06371,2.06379,2.06146,2.06186,46000000.0
2009-04-10 15:45:00,2.06228,2.06444,2.06228,2.06444,40000000.0
2009-04-10 15:50:00,2.06386,2.06609,2.06379,2.06569,48000000.0
2009-04-10 15:55:00,2.06555,2.06958,2.06496,2.06599,43000000.0
2009-04-10 16:00:00,2.06462,2.0658,2.06333,2.06381,35000000.0
2009-04-10 16:05:00,2.06477,2.06477,2.06303,2.06312,51000000.0
2009-04-10 16:10:00,2.06387,2.06462,2.06269,2.06395,48000000.0
2009-04-10 16:15:00,2.06244,2.06399,2.06244,2.06326,25000000.0
2009-04-10 16:20:00,2.06291,2.06387,2.06143,2.06283,33000000.0
2009-04-10 16:25:00,2.06218,2.06325,2.06186,2.06222,22000000.0
2009-04-10 16:30:00,2.06185,2.06449,2.06141,2.06422,45000000.0
2009-04-10 16:35:00,2.06393,2.06561,2.06389,2.06421,37000000.0
2009-04-10 16:40:00,2.06389,2.06626,2.06384,2.06404,45000000.0
2009-04-10 16:45:00,2.06405,2.06598,2.06395,2.06415,32000000.0
2009-04-10 16:50:00,2.06419,2.0654,2.06379,2.06452,46000000.0
2009-04-10 16:55:00,2.06429,2.06548,2.06369,2.0646,41000000.0
2009-04-10 17:00:00,2.06379,2.06559,2.06373,2.06373,42000000.0
2009-04-10 17:05:00,2.06488,2.06495,2.06163,2.06165,25000000.0
2009-04-10 17:10:00,2.06222,2.06407,2.06222,2.0635,26000000.0
2009-04-10 17:15:00,2.06352,2.06593,2.06352,2.06555,42000000.0
2009-04-10 17:20:00,2.06553,2.06553,2.06175,2.06175,38000000.0
2009-04-10 17:25:00,2.06242,2.06242,2.05989,2.06089,45000000.0
2009-04-10 17:30:00,2.06018,2.06147,2.06015,2.06125,36000000.0
2009-04-10 17:35:00,2.06101,2.06117,2.05979,2.06089,36000000.0
2009-04-10 17:40:00,2.06007,2.06093,2.06007,2.06093,8000000.0
2009-04-10 17:45:00,2.06054,2.06101,2.05968,2.06005,29000000.0
2009-04-10 17:50:00,2.06015,2.06157,2.06003,2.06117,36000000.0
2009-04-10 17:55:00,2.06058,2.0616,2.06058,2.06139,25000000.0
2009-04-10 18:00:00,2.05996,2.06122,2.0595,2.06122,18000000.0
2009-04-10 18:05:00,2.06125,2.06162,2.06023,2.06157,35000000.0
2009-04-10 18:10:00,2.06064,2.06156,2.05692,2.06121,34000000.0
2009-04-10 18:15:00,2.06014,2.061,2.05651,2.0605,35000000.0
2009-04-10 18:20:00,2.05706,2.06091,2.05706,2.05784,17000000.0
2009-04-10 18:25:00,2.05805,2.06277,2.05744,2.06277,47000000.0
2009-04-10 18:30:00,2.06145,2.06256,2.05909,2.0625,23000000.0
2009-04-10 18:35:00,2.05905,2.06265,2.05883,2.06259,34000000.0
2009-04-10 18:40:00,2.05898,2.06285,2.05735,2.06115,45000000.0
2009-04-10 18:45:00,2.05918,2.0625,2.05736,2.0625,35000000.0
2009-04-10 18:50:00,2.05876,2.06251,2.05681,2.05732,30000000.0
2009-04-10 18:55:00,2.05653,2.06027,2.05642,2.05668,25000000.0
2009-04-10 19:00:00,2.05863,2.06068,2.05688,2.06046,37000000.0
2009-04-10 19:05:00,2.05727,2.05991,2.05673,2.05694,28000000.0
2009-04-10 19:10:00,2.0567,2.06029,2.05637,2.06029,29000000.0
2009-04-10 19:15:00,2.05962,2.06055,2.05643,2.06052,47000000.0
2009-04-10 19:20:00,2.05652,2.06036,2.05652,2.05697,21000000.0
2009-04-10 19:25:00,2.05658,2.06067,2.05641,2.05985,35000000.0
2009-04-10 19:30:00,2.06006,2.06101,2.05671,2.06101,44000000.0
2009-04-10 19:35:00,2.05998,2.06121,2.05723,2.06107,46000000.0
2009-04-10 19:40:00,2.05786,2.06091,2.05786,2.05788,38000000.0
2009-04-10 19:45:00,2.06136,2.06146,2.05756,2.05801,39000000.0
2009-04-10 19:50:00,2.05831,2.06177,2.05766,2.05783,29000000.0
2009-04-10 19:55:00,2.05819,2.06179,2.05819,2.06179,8000000.0
2009-04-10 20:00:00,2.06023,2.06258,2.05773,2.05795,32000000.0
2009-04-10 20:05:00,2.05828,2.06165,2.05773,2.05875,41000000.0
2009-04-10 20:10:00,2.05812,2.06201,2.05805,2.05849,39000000.0
2009-04-10 20:15:00,2.06122,2.06162,2.05784,2.06159,32000000.0
2009-04-10 20:20:00,2.05911,2.0606,2.0576,2.0576,12000000.0
2009-04-10 20:25:00,2.05785,2.05802,2.05764,2.0579,17000000.0
2009-04-10 20:30:00,2.06092,2.06216,2.05776,2.06156,35000000.0
2009-04-10 20:35:00,2.05841,2.06222,2.05829,2.06222,40000000.0
2009-04-10 20:40:00,2.05912,2.06298,2.05803,2.06298,40000000.0
2009-04-10 20:45:00,2.06301,2.06386,2.05935,2.06032,42000000.0
2009-04-10 20:50:00,2.05982,2.06417,2.05982,2.06066,45000000.0
2009-04-10 20:55:00,2.06001,2.06348,2.05933,2.0597,26000000.0
2009-04-10 21:00:00,2.06285,2.06285,2.05953,2.05954,21000000.0
2009-04-10 21:05:00,2.05936,2.05953,2.05912,2.05951,24000000.0
2009-04-10 21:10:00,2.05956,2.05964,2.05868,2.05953,35000000.0
2009-04-10 21:15:00,2.06272,2.06272,2.05961,2.05962,19000000.0
2009-04-10 21:20:00,2.05965,2.05974,2.05916,2.05954,39000000.0
2009-04-10 21:25:00,2.05956,2.05966,2.05932,2.05966,19000000.0
2009-04-10 21:30:00,2.06365,2.06367,2.0598,2.05988,17000000.0
2009-04-10 21:35:00,2.05975,2.06019,2.05963,2.06003,32000000.0
2009-04-10 21:40:00,2.05982,2.0638,2.05982,2.0638,32000000.0
2009-04-10 21:45:00,2.06036,2.06115,2.06022,2.06105,39000000.0
2009-04-10 21:50:00,2.06126,2.06188,2.06095,2.06178,23000000.0
2009-04-10 21:55:00,2.06183,2.06218,2.06168,2.06192,40000000.0
2009-04-10 22:00:00,2.06429,2.06429,2.06218,2.06348,47000000.0
2009-04-10 22:05:00,2.06358,2.06358,2.06293,2.06332,26000000.0
2009-04-10 22:10:00,2.06318,2.06693,2.06306,2.06693,24000000.0
2009-04-10 22:15:00,2.06335,2.06336,2.06232,2.06232,16000000.0
2009-04-10 22:20:00,2.06284,2.06301,2.06233,2.06262,40000000.0
2009-04-10 22:25:00,2.06264,2.06273,2.06211,2.06254,35000000.0
2009-04-10 22:30:00,2.06604,2.06604,2.06213,2.06214,38000000.0
2009-04-10 22:35:00,2.06226,2.06263,2.06191,2.06263,38000000.0
2009-04-10 22:40:00,2.06234,2.06653,2.06197,2.06653,37000000.0
2009-04-10 22:45:00,2.06298,2.06353,2.0627,2.06353,43000000.0
2009-04-10 22:50:00,2.06341,2.06387,2.06341,2.06379,17000000.0
2009-04-10 22:55:00,2.06345,2.06391,2.06327,2.06374,40000000.0
2009-04-12 23:00:00,2.07265,2.07265,2.06911,2.06943,34000000.0
2009-04-12 23:05:00,2.06935,2.06956,2.06844,2.06855,37000000.0
2009-04-12 23:10:00,2.06853,2.06895,2.06523,2.06798,34000000.0
2009-04-12 23:15:00,2.06652,2.06821,2.06652,2.06789,23000000.0
2009-04-12 23:20:00,2.06773,2.06786,2.06655,2.06686,22000000.0
2009-04-12 23:25:00,2.06577,2.06672,2.06577,2.06605,29000000.0
2009-04-12 23:30:00,2.07066,2.07066,2.06632,2.06646,35000000.0
2009-04-12 23:35:00,2.06763,2.06915,2.06743,2.06866,23000000.0
2009-04-12 23:40:00,2.07326,2.07327,2.07309,2.07309,8000000.0
2009-04-12 23:45:00,2.06936,2.06979,2.06915,2.06945,32000000.0
2009-04-12 23:55:00,2.06955,2.06956,2.06932,2.06945,21000000.0
2009-04-13 00:00:00,2.07396,2.07396,2.06834,2.06872,38000000.0
2009-04-13 00:05:00,2.06873,2.06887,2.05812,2.05845,40000000.0
2009-04-13 00:10:00,2.05864,2.05876,2.05844,2.05871,9000000.0
2009-04-13 00:15:00,2.06303,2.06303,2.0584,2.05919,33000000.0
2009-04-13 00:20:00,2.05955,2.05982,2.05882,2.059,39000000.0
2009-04-13 00:30:00,2.06282,2.06282,2.05883,2.05897,26000000.0
2009-04-13 00:35:00,2.05871,2.05921,2.05864,2.05893,26000000.0
2009-04-13 00:40:00,2.0591,2.05965,2.05904,2.05917,46000000.0
2009-04-13 00:45:00,2.06318,2.06318,2.05969,2.05986,56000000.0
2009-04-13 00:50:00,2.05954,2.05981,2.05927,2.05972,24000000.0
2009-04-13 00:55:00,2.05933,2.06345,2.05833,2.05885,97000000.0
2009-04-13 01:00:00,2.06467,2.06467,2.05758,2.05823,55000000.0
2009-04-13 01:05:00,2.05849,2.0587,2.05844,2.05844,9000000.0
2009-04-13 01:10:00,2.05863,2.05873,2.05826,2.05873,14000000.0
2009-04-13 01:15:00,2.06699,2.06717,2.0585,2.05876,41000000.0
2009-04-13 01:20:00,2.05865,2.06216,2.05788,2.06213,29000000.0
2009-04-13 01:25:00,2.05878,2.06198,2.05716,2.06198,36000000.0
2009-04-13 01:30:00,2.06035,2.06194,2.05781,2.06156,59000000.0
2009-04-13 01:35:00,2.05864,2.06097,2.05632,2.05783,48000000.0
2009-04-13 01:40:00,2.05635,2.05758,2.05635,2.05666,26000000.0
2009-04-13 01:45:00,2.06033,2.06033,2.05676,2.05676,32000000.0
2009-04-13 01:50:00,2.05669,2.05775,2.0566,2.05773,29000000.0
2009-04-13 01:55:00,2.05718,2.05723,2.05516,2.05516,38000000.0
2009-04-13 02:00:00,2.05527,2.05659,2.05527,2.05549,32000000.0
2009-04-13 02:05:00,2.05545,2.05621,2.05398,2.05508,43000000.0
2009-04-13 02:10:00,2.05426,2.05541,2.05358,2.05358,42000000.0
2009-04-13 02:15:00,2.05673,2.05673,2.05093,2.05164,43000000.0
2009-04-13 02:20:00,2.05154,2.05462,2.05154,2.05295,48000000.0
2009-04-13 02:25:00,2.054,2.05428,2.05226,2.05428,79000000.0
2009-04-13 02:30:00,2.05702,2.05702,2.05304,2.05457,54000000.0
2009-04-13 02:35:00,2.05353,2.0547,2.05283,2.05286,37000000.0
2009-04-13 02:40:00,2.05318,2.05474,2.05303,2.05464,41000000.0
2009-04-13 02:45:00,2.05678,2.05678,2.05281,2.05304,37000000.0
2009-04-13 02:50:00,2.05376,2.05452,2.05287,2.0538,46000000.0
2009-04-13 02:55:00,2.05313,2.05511,2.05309,2.05364,65000000.0
2009-04-13 03:00:00,2.05746,2.05746,2.05411,2.05522,97000000.0
2009-04-13 03:05:00,2.05537,2.05606,2.05401,2.05411,42000000.0
2009-04-13 03:10:00,2.05369,2.0562,2.05365,2.0562,56000000.0
2009-04-13 03:15:00,2.05821,2.05821,2.05511,2.05573,46000000.0
2009-04-13 03:20:00,2.05476,2.0554,2.05339,2.05419,45000000.0
2009-04-13 03:25:00,2.05375,2.05552,2.05332,2.0538,46000000.0
2009-04-13 03:30:00,2.05773,2.05773,2.05384,2.05468,43000000.0
2009-04-13 03:35:00,2.05493,2.05583,2.05422,2.05468,50000000.0
2009-04-13 03:40:00,2.05451,2.0561,2.05435,2.05496,40000000.0
2009-04-13 03:45:00,2.05866,2.05866,2.05453,2.05595,41000000.0
2009-04-13 03:50:00,2.05505,2.05583,2.05348,2.0537,40000000.0
2009-04-13 03:55:00,2.05334,2.05544,2.05334,2.05453,48000000.0
2009-04-13 04:00:00,2.05819,2.05819,2.05396,2.05436,40000000.0
2009-04-13 04:05:00,2.05419,2.05567,2.05411,2.05431,50000000.0
2009-04-13 04:10:00,2.05415,2.05686,2.05362,2.05681,43000000.0
2009-04-13 04:15:00,2.05899,2.05899,2.05497,2.05665,32000000.0
2009-04-13 04:20:00,2.05531,2.05657,2.05481,2.05626,37000000.0
2009-04-13 04:25:00,2.05554,2.05715,2.05537,2.05566,43000000.0
2009-04-13 04:30:00,2.05948,2.05948,2.05567,2.05689,40000000.0
2009-04-13 04:35:00,2.05578,2.05787,2.05578,2.05685,37000000.0
2009-04-13 04:40:00,2.05641,2.05736,2.05612,2.05632,27000000.0
2009-04-13 04:45:00,2.06019,2.06019,2.05588,2.05593,45000000.0
2009-04-13 04:50:00,2.05599,2.05813,2.05599,2.05785,35000000.0
2009-04-13 04:55:00,2.05633,2.05781,2.05603,2.0562,44000000.0
2009-04-13 05:00:00,2.0602,2.0602,2.05637,2.05785,51000000.0
2009-04-13 05:05:00,2.05664,2.05766,2.05648,2.05669,17000000.0
2009-04-13 05:10:00,2.05812,2.05812,2.05662,2.05693,38000000.0
2009-04-13 05:15:00,2.06092,2.06092,2.05706,2.05792,38000000.0
2009-04-13 05:20:00,2.05812,2.05836,2.05658,2.05804,49000000.0
2009-04-13 05:25:00,2.05683,2.05777,2.05635,2.05777,33000000.0
2009-04-13 05:30:00,2.06114,2.06126,2.05636,2.05655,27000000.0
2009-04-13 05:35:00,2.0566,2.0575,2.05614,2.05732,33000000.0
2009-04-13 05:40:00,2.05614,2.05767,2.05581,2.05767,16000000.0
2009-04-13 05:45:00,2.0597,2.0597,2.05663,2.05802,31000000.0
2009-04-13 05:50:00,2.058,2.05812,2.05671,2.05776,16000000.0
2009-04-13 05:55:00,2.05663,2.05798,2.0563,2.05696,36000000.0
2009-04-13 06:00:00,2.06076,2.06076,2.05704,2.05843,40000000.0
2009-04-13 06:05:00,2.05734,2.05898,2.05724,2.05874,39000000.0
2009-04-13 06:10:00,2.05782,2.05893,2.05766,2.05784,36000000.0
2009-04-13 06:15:00,2.06147,2.06147,2.05712,2.05821,36000000.0
2009-04-13 06:20:00,2.05739,2.05891,2.05739,2.0582,28000000.0
2009-04-13 06:25:00,2.05837,2.05955,2.05825,2.0594,46000000.0
2009-04-13 06:30:00,2.06075,2.06075,2.05773,2.05797,52000000.0
2009-04-13 06:35:00,2.05934,2.05946,2.0577,2.05823,47000000.0
2009-04-13 06:40:00,2.05818,2.05936,2.05744,2.05757,49000000.0
2009-04-13 06:45:00,2.06172,2.06172,2.05728,2.058,37000000.0
2009-04-13 06:50:00,2.05955,2.06,2.05747,2.0578,42000000.0
2009-04-13 06:55:00,2.0576,2.05928,2.05723,2.05904,39000000.0
2009-04-13 07:00:00,2.06037,2.06037,2.05827,2.05974,34000000.0
2009-04-13 07:05:00,2.05912,2.06034,2.05894,2.06034,39000000.0
2009-04-13 07:10:00,2.0608,2.06767,2.05954,2.06758,34000000.0
2009-04-13 07:15:00,2.0689,2.0689,2.06252,2.06324,40000000.0
2009-04-13 07:20:00,2.06463,2.06671,2.0642,2.0651,40000000.0
2009-04-13 07:25:00,2.06477,2.06637,2.06452,2.06524,44000000.0
2009-04-13 07:30:00,2.06798,2.06798,2.06473,2.06637,45000000.0
2009-04-13 07:35:00,2.06629,2.06671,2.06428,2.0654,25000000.0
2009-04-13 07:40:00,2.06523,2.06654,2.06462,2.06465,36000000.0
2009-04-13 07:45:00,2.06676,2.06676,2.06432,2.06588,39000000.0
2009-04-13 07:50:00,2.06447,2.06584,2.0641,2.06471,33000000.0
2009-04-13 07:55:00,2.06583,2.06639,2.0647,2.06639,40000000.0
2009-04-13 08:00:00,2.06924,2.06924,2.06487,2.06512,41000000.0
2009-04-13 08:05:00,2.06656,2.06706,2.06547,2.06583,43000000.0
2009-04-13 08:10:00,2.06571,2.06794,2.06571,2.06794,46000000.0
2009-04-13 08:15:00,2.07002,2.07273,2.06777,2.07256,47000000.0
2009-04-13 08:20:00,2.06923,2.07322,2.06741,2.06762,46000000.0
2009-04-13 08:25:00,2.06796,2.07319,2.06796,2.07182,44000000.0
2009-04-13 08:30:00,2.06797,2.07361,2.06797,2.07303,45000000.0
2009-04-13 08:35:00,2.07008,2.07383,2.06974,2.07331,50000000.0
2009-04-13 08:40:00,2.06999,2.07391,2.06951,2.07344,47000000.0
2009-04-13 08:45:00,2.0732,2.07425,2.06958,2.07029,47000000.0
2009-04-13 08:50:00,2.07002,2.07355,2.06981,2.07019,46000000.0
2009-04-13 08:55:00,2.07365,2.07401,2.06938,2.06999,47000000.0
2009-04-13 09:00:00,2.0726,2.07445,2.07023,2.07168,41000000.0
2009-04-13 09:05:00,2.07107,2.07653,2.07107,2.07325,45000000.0
2009-04-13 09:10:00,2.07335,2.07658,2.07232,2.07658,43000000.0
2009-04-13 09:15:00,2.0761,2.07775,2.0731,2.07506,45000000.0
2009-04-13 09:20:00,2.07427,2.07818,2.07361,2.07427,42000000.0
2009-04-13 09:25:00,2.07409,2.07933,2.07409,2.0753,44000000.0
2009-04-13 09:30:00,2.07903,2.08019,2.07531,2.07759,47000000.0
2009-04-13 09:35:00,2.07715,2.08087,2.07584,2.07634,44000000.0
2009-04-13 09:40:00,2.07878,2.08243,2.0767,2.08208,42000000.0
2009-04-13 09:45:00,2.08163,2.08235,2.08027,2.08027,43000000.0
2009-04-13 09:50:00,2.08099,2.08177,2.08023,2.08098,42000000.0
2009-04-13 09:55:00,2.08152,2.08267,2.08039,2.08139,42000000.0
2009-04-13 10:00:00,2.08142,2.08365,2.08129,2.08315,43000000.0
2009-04-13 10:05:00,2.08259,2.08369,2.08241,2.08288,45000000.0
2009-04-13 10:10:00,2.08261,2.08361,2.08205,2.08325,54000000.0
2009-04-13 10:15:00,2.08222,2.08378,2.08208,2.08292,38000000.0
2009-04-13 10:20:00,2.08282,2.08395,2.08242,2.08386,43000000.0
2009-04-13 10:25:00,2.08277,2.08405,2.08277,2.08304,36000000.0
2009-04-13 10:30:00,2.08298,2.08471,2.08298,2.08436,45000000.0
2009-04-13 10:35:00,2.08467,2.08474,2.08338,2.08378,45000000.0
2009-04-13 10:40:00,2.08381,2.08483,2.08341,2.08449,42000000.0
2009-04-13 10:45:00,2.08365,2.08463,2.08304,2.08375,49000000.0
2009-04-13 10:50:00,2.08365,2.08471,2.0834,2.08378,43000000.0
2009-04-13 10:55:00,2.08471,2.08547,2.08352,2.08433,42000000.0
2009-04-13 11:00:00,2.08505,2.08505,2.08337,2.0842,41000000.0
2009-04-13 11:05:00,2.08389,2.08516,2.08375,2.08497,46000000.0
2009-04-13 11:10:00,2.08409,2.08524,2.08313,2.08395,41000000.0
2009-04-13 11:15:00,2.08306,2.0845,2.08294,2.08325,45000000.0
2009-04-13 11:20:00,2.08411,2.08416,2.08137,2.08137,37000000.0
2009-04-13 11:25:00,2.08172,2.08237,2.08049,2.08237,45000000.0
2009-04-13 11:30:00,2.08173,2.08248,2.08121,2.08248,38000000.0
2009-04-13 11:35:00,2.08204,2.08239,2.08051,2.08217,51000000.0
2009-04-13 11:40:00,2.08197,2.0822,2.0806,2.0806,45000000.0
2009-04-13 11:45:00,2.08164,2.08182,2.07956,2.08081,48000000.0
2009-04-13 11:50:00,2.0797,2.08118,2.0797,2.08049,40000000.0
2009-04-13 11:55:00,2.08033,2.08185,2.08033,2.08157,35000000.0
2009-04-13 12:00:00,2.08066,2.08196,2.08038,2.08175,33000000.0
2009-04-13 12:05:00,2.08191,2.08195,2.08059,2.08067,48000000.0
2009-04-13 12:10:00,2.08046,2.08225,2.08045,2.08205,40000000.0
2009-04-13 12:15:00,2.0814,2.08198,2.08055,2.08152,46000000.0
2009-04-13 12:20:00,2.08061,2.08184,2.0804,2.08184,31000000.0
2009-04-13 12:25:00,2.08057,2.08149,2.08057,2.08126,29000000.0
2009-04-13 12:30:00,2.08167,2.08213,2.08033,2.08211,39000000.0
2009-04-13 12:35:00,2.08234,2.08288,2.08124,2.08186,33000000.0
2009-04-13 12:40:00,2.08285,2.0831,2.08132,2.0831,32000000.0
2009-04-13 12:45:00,2.08202,2.08433,2.08202,2.08351,47000000.0
2009-04-13 12:50:00,2.08408,2.08501,2.08212,2.08243,46000000.0
2009-04-13 12:55:00,2.08249,2.08315,2.08126,2.08232,44000000.0
2009-04-13 13:00:00,2.08164,2.08236,2.08084,2.08236,35000000.0
2009-04-13 13:05:00,2.08148,2.08345,2.0813,2.08205,42000000.0
2009-04-13 13:10:00,2.08313,2.08426,2.08167,2.08253,50000000.0
2009-04-13 13:15:00,2.08283,2.0839,2.08254,2.08273,45000000.0
2009-04-13 13:20:00,2.0829,2.08471,2.08267,2.08322,45000000.0
2009-04-13 13:25:00,2.08336,2.08399,2.08168,2.0827,46000000.0
2009-04-13 13:30:00,2.08237,2.08386,2.08128,2.08273,38000000.0
2009-04-13 13:35:00,2.08231,2.08361,2.0822,2.08256,43000000.0
2009-04-13 13:40:00,2.08338,2.08375,2.08255,2.0832,44000000.0
2009-04-13 13:45:00,2.08306,2.0846,2.08295,2.08366,51000000.0
2009-04-13 13:50:00,2.08443,2.08471,2.08284,2.08388,47000000.0
2009-04-13 13:55:00,2.08383,2.08594,2.0838,2.08421,42000000.0
2009-04-13 14:00:00,2.08453,2.08859,2.08402,2.08835,46000000.0
2009-04-13 14:05:00,2.08832,2.08938,2.08666,2.08808,45000000.0
2009-04-13 14:10:00,2.0879,2.08876,2.08616,2.08667,46000000.0
2009-04-13 14:15:00,2.08613,2.08669,2.08486,2.08567,45000000.0
2009-04-13 14:20:00,2.08674,2.08835,2.08521,2.08825,42000000.0
2009-04-13 14:25:00,2.08686,2.08909,2.08616,2.08883,43000000.0
2009-04-13 14:30:00,2.09075,2.0915,2.08935,2.09017,43000000.0
2009-04-13 14:35:00,2.08904,2.09176,2.08894,2.09089,42000000.0
2009-04-13 14:40:00,2.0916,2.09362,2.09025,2.09161,47000000.0
2009-04-13 14:45:00,2.09135,2.09171,2.08913,2.0893,47000000.0
2009-04-13 14:50:00,2.09005,2.09022,2.0863,2.0863,46000000.0
2009-04-13 14:55:00,2.08698,2.08698,2.08495,2.08613,43000000.0
2009-04-13 15:00:00,2.08567,2.08806,2.08493,2.08653,42000000.0
2009-04-13 15:05:00,2.08529,2.08811,2.0851,2.08761,44000000.0
2009-04-13 15:10:00,2.08725,2.08841,2.08642,2.08785,47000000.0
2009-04-13 15:15:00,2.0884,2.08933,2.0878,2.0885,46000000.0
2009-04-13 15:20:00,2.08735,2.09053,2.08735,2.08968,45000000.0
2009-04-13 15:25:00,2.08962,2.08962,2.08649,2.08806,46000000.0
2009-04-13 15:30:00,2.0871,2.09074,2.08698,2.08782,51000000.0
2009-04-13 15:35:00,2.08936,2.08936,2.08742,2.08814,42000000.0
2009-04-13 15:40:00,2.08941,2.09105,2.08811,2.09009,47000000.0
2009-04-13 15:45:00,2.08955,2.09033,2.08635,2.08766,40000000.0
2009-04-13 15:50:00,2.08753,2.0898,2.08608,2.08928,38000000.0
2009-04-13 15:55:00,2.08894,2.09036,2.08744,2.08977,40000000.0
2009-04-13 16:00:00,2.08877,2.09069,2.08868,2.08923,46000000.0
2009-04-13 16:05:00,2.08958,2.09093,2.08938,2.08976,46000000.0
2009-04-13 16:10:00,2.09006,2.09313,2.09006,2.09261,43000000.0
2009-04-13 16:15:00,2.09164,2.09283,2.09077,2.0918,50000000.0
2009-04-13 16:20:00,2.09192,2.09372,2.09153,2.09275,45000000.0
2009-04-13 16:25:00,2.09177,2.09279,2.09087,2.09201,42000000.0
2009-04-13 16:30:00,2.09101,2.09344,2.09098,2.09337,45000000.0
2009-04-13 16:35:00,2.09267,2.09407,2.09248,2.09344,47000000.0
2009-04-13 16:40:00,2.0926,2.09381,2.09226,2.09347,41000000.0
2009-04-13 16:45:00,2.09241,2.09482,2.0922,2.09408,46000000.0
2009-04-13 16:50:00,2.09372,2.09729,2.09372,2.09723,43000000.0
2009-04-13 16:55:00,2.09648,2.09785,2.09648,2.09678,43000000.0
2009-04-13 17:00:00,2.09921,2.09921,2.09615,2.09726,41000000.0
2009-04-13 17:05:00,2.09583,2.09752,2.09527,2.09677,39000000.0
2009-04-13 17:10:00,2.09642,2.09759,2.09568,2.09726,40000000.0
2009-04-13 17:15:00,2.09713,2.09969,2.09685,2.09969,41000000.0
2009-04-13 17:20:00,2.09884,2.10718,2.09839,2.1069,50000000.0
2009-04-13 17:25:00,2.10529,2.10607,2.0983,2.09917,51000000.0
2009-04-13 17:30:00,2.09921,2.10217,2.0989,2.10173,45000000.0
2009-04-13 17:35:00,2.10172,2.10649,2.10149,2.10617,39000000.0
2009-04-13 17:40:00,2.10534,2.10647,2.10473,2.10498,47000000.0
2009-04-13 17:45:00,2.10491,2.1074,2.1045,2.10595,41000000.0
2009-04-13 17:50:00,2.10586,2.10586,2.10407,2.10512,48000000.0
2009-04-13 17:55:00,2.10411,2.10535,2.10346,2.10451,48000000.0
2009-04-13 18:00:00,2.10339,2.10516,2.10322,2.10328,39000000.0
2009-04-13 18:05:00,2.10277,2.10374,2.10214,2.1029,40000000.0
2009-04-13 18:10:00,2.10343,2.10437,2.10255,2.10341,50000000.0
2009-04-13 18:15:00,2.10298,2.10354,2.1008,2.1008,46000000.0
2009-04-13 18:20:00,2.10145,2.10243,2.10023,2.10239,40000000.0
2009-04-13 18:25:00,2.10216,2.10224,2.10133,2.10176,41000000.0
2009-04-13 18:30:00,2.10316,2.10322,2.10142,2.10252,41000000.0
2009-04-13 18:35:00,2.10167,2.10252,2.10124,2.10252,37000000.0
2009-04-13 18:40:00,2.10196,2.1035,2.10196,2.10309,44000000.0
2009-04-13 18:45:00,2.10381,2.10552,2.10273,2.10552,40000000.0
2009-04-13 18:50:00,2.10501,2.10581,2.10177,2.10422,44000000.0
2009-04-13 18:55:00,2.10144,2.10466,2.10028,2.10035,42000000.0
2009-04-13 19:00:00,2.10268,2.10377,2.0997,2.10368,40000000.0
2009-04-13 19:05:00,2.10297,2.10298,2.09894,2.09894,46000000.0
2009-04-13 19:10:00,2.10014,2.10306,2.09876,2.10282,44000000.0
2009-04-13 19:15:00,2.1023,2.1031,2.09932,2.09932,39000000.0
2009-04-13 19:20:00,2.0994,2.10415,2.09906,2.10366,36000000.0
2009-04-13 19:25:00,2.10085,2.1041,2.10013,2.10366,45000000.0
2009-04-13 19:30:00,2.10232,2.10366,2.10034,2.10131,41000000.0
2009-04-13 19:35:00,2.10182,2.10438,2.10084,2.10437,41000000.0
2009-04-13 19:40:00,2.10119,2.10391,2.09965,2.10069,41000000.0
2009-04-13 19:45:00,2.10635,2.10635,2.09987,2.10155,79000000.0
2009-04-13 19:50:00,2.10139,2.10463,2.10127,2.10171,102000000.0
2009-04-13 19:55:00,2.10505,2.10507,2.10054,2.10408,72000000.0
2009-04-13 20:00:00,2.10287,2.10408,2.10016,2.10364,78000000.0
2009-04-13 20:05:00,2.10042,2.10359,2.09992,2.10312,78000000.0
2009-04-13 20:10:00,2.10023,2.10432,2.09953,2.10403,68000000.0
2009-04-13 20:15:00,2.10478,2.10478,2.10058,2.1044,91000000.0
2009-04-13 20:20:00,2.10444,2.10492,2.10132,2.10467,120000000.0
2009-04-13 20:25:00,2.10181,2.10512,2.10144,2.10485,100000000.0
2009-04-13 20:30:00,2.10539,2.10539,2.10099,2.10463,70000000.0
2009-04-13 20:35:00,2.10178,2.10484,2.10138,2.10138,84000000.0
2009-04-13 20:40:00,2.10167,2.10484,2.10118,2.10127,67000000.0
2009-04-13 20:45:00,2.10502,2.10502,2.09975,2.10303,81000000.0
2009-04-13 20:50:00,2.09962,2.10259,2.09896,2.10257,65000000.0
2009-04-13 20:55:00,2.09901,2.10224,2.09861,2.10152,63000000.0
2009-04-13 21:00:00,2.10141,2.10256,2.09817,2.10227,65000000.0
2009-04-13 21:05:00,2.09989,2.10241,2.09894,2.09902,40000000.0
2009-04-13 21:10:00,2.09911,2.10287,2.09899,2.10281,47000000.0
2009-04-13 21:15:00,2.10356,2.10402,2.09959,2.1036,46000000.0
2009-04-13 21:20:00,2.10067,2.10458,2.10042,2.10417,43000000.0
2009-04-13 21:25:00,2.1002,2.10396,2.1002,2.10396,46000000.0
2009-04-13 21:30:00,2.10447,2.10456,2.10065,2.10416,43000000.0
2009-04-13 21:35:00,2.10454,2.10506,2.10081,2.1021,39000000.0
2009-04-13 21:40:00,2.10165,2.10563,2.10139,2.10255,44000000.0
2009-04-13 21:45:00,2.10621,2.10621,2.10033,2.10377,41000000.0
2009-04-13 21:50:00,2.10011,2.10517,2.09995,2.10011,42000000.0
2009-04-13 21:55:00,2.10234,2.10234,2.09787,2.10164,45000000.0
2009-04-13 22:00:00,2.10042,2.10166,2.09788,2.09803,83000000.0
2009-04-13 22:05:00,2.09846,2.10195,2.09843,2.10172,88000000.0
2009-04-13 22:10:00,2.10148,2.10393,2.09861,2.10259,62000000.0
2009-04-13 22:15:00,2.10201,2.10258,2.09789,2.09802,80000000.0
2009-04-13 22:20:00,2.09845,2.1013,2.09728,2.09824,57000000.0
2009-04-13 22:25:00,2.0983,2.10222,2.0983,2.10222,76000000.0
2009-04-13 22:30:00,2.10274,2.10274,2.098,2.09805,92000000.0
2009-04-13 22:35:00,2.09827,2.10177,2.09827,2.10175,35000000.0
2009-04-13 22:40:00,2.09784,2.10123,2.0972,2.09916,46000000.0
2009-04-13 22:45:00,2.09839,2.09947,2.0944,2.09797,47000000.0
2009-04-13 22:50:00,2.09485,2.09974,2.09485,2.09966,57000000.0
2009-04-13 22:55:00,2.09692,2.0993,2.09536,2.09606,42000000.0
2009-04-13 23:00:00,2.09763,2.09912,2.09511,2.09519,43000000.0
2009-04-13 23:05:00,2.09825,2.09897,2.09536,2.09547,40000000.0
2009-04-13 23:10:00,2.09894,2.09911,2.0953,2.09881,46000000.0
2009-04-13 23:15:00,2.09782,2.09832,2.09169,2.0948,26000000.0
2009-04-13 23:20:00,2.09464,2.09497,2.09095,2.09447,50000000.0
2009-04-13 23:25:00,2.09464,2.09725,2.09047,2.09621,25000000.0
2009-04-13 23:30:00,2.09945,2.09946,2.09573,2.09586,48000000.0
2009-04-13 23:35:00,2.09617,2.09977,2.09596,2.09933,35000000.0
2009-04-13 23:40:00,2.09863,2.09863,2.09171,2.09182,35000000.0
2009-04-13 23:45:00,2.09519,2.09519,2.09116,2.09497,32000000.0
2009-04-13 23:50:00,2.09551,2.09558,2.0911,2.09143,25000000.0
2009-04-13 23:55:00,2.09211,2.09545,2.09135,2.09545,43000000.0
2009-04-14 00:00:00,2.09667,2.09667,2.09157,2.09514,42000000.0
2009-04-14 00:05:00,2.09182,2.09496,2.09156,2.09484,33000000.0
2009-04-14 00:10:00,2.09084,2.09478,2.09065,2.09478,15000000.0
2009-04-14 00:15:00,2.09399,2.09462,2.09046,2.09054,44000000.0
2009-04-14 00:20:00,2.09352,2.09455,2.09089,2.09413,43000000.0
2009-04-14 00:25:00,2.09064,2.09497,2.09063,2.09467,45000000.0
2009-04-14 00:30:00,2.09576,2.09576,2.09109,2.09437,39000000.0
2009-04-14 00:35:00,2.09212,2.0944,2.09024,2.09384,23000000.0
2009-04-14 00:40:00,2.09124,2.09485,2.09086,2.09467,51000000.0
2009-04-14 00:45:00,2.09532,2.09532,2.09148,2.09447,25000000.0
2009-04-14 00:50:00,2.09098,2.09493,2.09098,2.09453,42000000.0
2009-04-14 00:55:00,2.09208,2.09538,2.09146,2.09538,25000000.0
2009-04-14 01:00:00,2.09599,2.09599,2.09179,2.09548,36000000.0
2009-04-14 01:05:00,2.09164,2.09552,2.09164,2.09475,39000000.0
2009-04-14 01:10:00,2.09198,2.0961,2.09198,2.09582,43000000.0
2009-04-14 01:15:00,2.09561,2.09584,2.09221,2.09342,47000000.0
2009-04-14 01:20:00,2.09596,2.09612,2.09185,2.09191,44000000.0
2009-04-14 01:25:00,2.09328,2.09514,2.09091,2.09123,45000000.0
2009-04-14 01:30:00,2.09529,2.09529,2.09078,2.09402,50000000.0
2009-04-14 01:35:00,2.09177,2.09562,2.09146,2.09179,34000000.0
2009-04-14 01:40:00,2.09213,2.09645,2.09166,2.09645,42000000.0
2009-04-14 01:45:00,2.0928,2.09729,2.09279,2.09655,42000000.0
2009-04-14 01:50:00,2.09651,2.09669,2.09228,2.09598,44000000.0
2009-04-14 01:55:00,2.09596,2.09636,2.0922,2.09636,33000000.0
2009-04-14 02:00:00,2.09292,2.09616,2.09178,2.09178,43000000.0
2009-04-14 02:05:00,2.09234,2.09527,2.09081,2.09482,43000000.0
2009-04-14 02:10:00,2.09176,2.09512,2.08943,2.08943,45000000.0
2009-04-14 02:15:00,2.09282,2.09282,2.08764,2.08764,43000000.0
2009-04-14 02:20:00,2.08686,2.09246,2.08685,2.08953,48000000.0
2009-04-14 02:25:00,2.08672,2.09088,2.08555,2.08627,79000000.0
2009-04-14 02:30:00,2.08792,2.09023,2.08594,2.09023,64000000.0
2009-04-14 02:35:00,2.0864,2.0901,2.08609,2.08917,47000000.0
2009-04-14 02:40:00,2.08593,2.09058,2.08593,2.08683,41000000.0
2009-04-14 02:45:00,2.09031,2.09031,2.08599,2.08643,37000000.0
2009-04-14 02:50:00,2.08902,2.08937,2.08532,2.08831,46000000.0
2009-04-14 02:55:00,2.086,2.08829,2.08393,2.08829,65000000.0
2009-04-14 03:00:00,2.08932,2.08932,2.08363,2.088,97000000.0
2009-04-14 03:05:00,2.08869,2.08908,2.08491,2.08908,42000000.0
2009-04-14 03:10:00,2.08928,2.0893,2.08471,2.08523,56000000.0
2009-04-14 03:15:00,2.08819,2.08941,2.08531,2.08541,46000000.0
2009-04-14 03:20:00,2.08786,2.08821,2.08506,2.08707,44000000.0
2009-04-14 03:25:00,2.08489,2.08788,2.08354,2.08788,46000000.0
2009-04-14 03:30:00,2.08886,2.08886,2.08325,2.08552,43000000.0
2009-04-14 03:35:00,2.08378,2.08737,2.08351,2.08727,50000000.0
2009-04-14 03:40:00,2.0844,2.08664,2.08246,2.08577,40000000.0
2009-04-14 03:45:00,2.08675,2.08708,2.08304,2.08674,45000000.0
2009-04-14 03:50:00,2.08672,2.08672,2.0818,2.0818,40000000.0
2009-04-14 03:55:00,2.08225,2.08719,2.08225,2.08669,48000000.0
2009-04-14 04:00:00,2.08565,2.08831,2.08331,2.08805,56000000.0
2009-04-14 04:05:00,2.08571,2.0882,2.07327,2.08499,45000000.0
2009-04-14 04:10:00,2.08466,2.08764,2.08359,2.08431,43000000.0
2009-04-14 04:15:00,2.08706,2.08778,2.084,2.08735,40000000.0
2009-04-14 04:20:00,2.08697,2.08718,2.0834,2.0866,37000000.0
2009-04-14 04:25:00,2.08358,2.08693,2.08215,2.08594,43000000.0
2009-04-14 04:30:00,2.0946,2.0946,2.08232,2.08775,40000000.0
2009-04-14 04:35:00,2.08412,2.08795,2.08412,2.08713,37000000.0
2009-04-14 04:40:00,2.08414,2.0886,2.08381,2.0886,46000000.0
2009-04-14 04:45:00,2.08903,2.08903,2.08493,2.08493,45000000.0
2009-04-14 04:50:00,2.08559,2.08772,2.08445,2.08765,42000000.0
2009-04-14 04:55:00,2.08523,2.08722,2.08447,2.0849,34000000.0
2009-04-14 05:00:00,2.08872,2.08886,2.08495,2.08517,40000000.0
2009-04-14 05:05:00,2.08568,2.08819,2.08424,2.08433,50000000.0
2009-04-14 05:10:00,2.08442,2.08972,2.08442,2.08722,35000000.0
2009-04-14 05:15:00,2.09061,2.09061,2.08539,2.08557,47000000.0
2009-04-14 05:20:00,2.08599,2.08951,2.08585,2.08951,32000000.0
2009-04-14 05:25:00,2.08659,2.08958,2.0858,2.0858,46000000.0
2009-04-14 05:30:00,2.08925,2.08989,2.08584,2.08989,44000000.0
2009-04-14 05:35:00,2.08687,2.091,2.08662,2.08998,40000000.0
2009-04-14 05:40:00,2.08828,2.09101,2.08686,2.0904,35000000.0
2009-04-14 05:45:00,2.09016,2.09807,2.08788,2.09807,39000000.0
2009-04-14 05:50:00,2.09545,2.09787,2.09393,2.09449,42000000.0
2009-04-14 05:55:00,2.09496,2.09727,2.09357,2.0972,47000000.0
2009-04-14 06:00:00,2.09778,2.09778,2.09364,2.09405,40000000.0
2009-04-14 06:05:00,2.09679,2.098,2.09496,2.09785,31000000.0
2009-04-14 06:10:00,2.09511,2.09916,2.09511,2.09587,45000000.0
2009-04-14 06:15:00,2.09713,2.09973,2.0955,2.09907,48000000.0
2009-04-14 06:20:00,2.09947,2.10041,2.09548,2.0982,44000000.0
2009-04-14 06:25:00,2.09792,2.1009,2.0963,2.09825,46000000.0
2009-04-14 06:30:00,2.09746,2.09958,2.09516,2.09889,52000000.0
2009-04-14 06:35:00,2.09867,2.09928,2.09511,2.09511,47000000.0
2009-04-14 06:40:00,2.09786,2.09889,2.0953,2.09534,38000000.0
2009-04-14 06:45:00,2.09897,2.09903,2.09527,2.09882,45000000.0
2009-04-14 06:50:00,2.09814,2.09895,2.09554,2.09877,34000000.0
2009-04-14 06:55:00,2.09596,2.10011,2.09578,2.10011,46000000.0
2009-04-14 07:00:00,2.10082,2.10094,2.09685,2.10051,41000000.0
2009-04-14 07:05:00,2.09795,2.10177,2.09727,2.10104,49000000.0
2009-04-14 07:10:00,2.09773,2.10245,2.09773,2.10245,41000000.0
2009-04-14 07:15:00,2.10083,2.10198,2.09774,2.09793,40000000.0
2009-04-14 07:20:00,2.09793,2.10177,2.09773,2.09791,40000000.0
2009-04-14 07:25:00,2.09812,2.1008,2.0969,2.09769,44000000.0
2009-04-14 07:30:00,2.10025,2.10117,2.09695,2.09753,45000000.0
2009-04-14 07:35:00,2.09697,2.10153,2.09639,2.09773,40000000.0
2009-04-14 07:40:00,2.10106,2.10125,2.09734,2.10125,47000000.0
2009-04-14 07:45:00,2.10101,2.10105,2.0966,2.10061,39000000.0
2009-04-14 07:50:00,2.09666,2.1005,2.09635,2.0969,43000000.0
2009-04-14 07:55:00,2.10041,2.10041,2.09602,2.09602,40000000.0
2009-04-14 08:00:00,2.09926,2.09982,2.09519,2.09667,41000000.0
2009-04-14 08:05:00,2.09836,2.09917,2.09455,2.09909,43000000.0
2009-04-14 08:10:00,2.09547,2.09859,2.09368,2.09775,46000000.0
2009-04-14 08:15:00,2.09502,2.09758,2.09264,2.09705,47000000.0
2009-04-14 08:20:00,2.09345,2.09758,2.09188,2.09529,46000000.0
2009-04-14 08:25:00,2.09265,2.09784,2.09061,2.09783,44000000.0
2009-04-14 08:30:00,2.09704,2.09738,2.09188,2.09725,45000000.0
2009-04-14 08:35:00,2.09336,2.09687,2.09201,2.09201,50000000.0
2009-04-14 08:40:00,2.09553,2.09657,2.09254,2.09301,47000000.0
2009-04-14 08:45:00,2.09684,2.09798,2.09278,2.09415,47000000.0
2009-04-14 08:50:00,2.09802,2.09802,2.09278,2.09727,46000000.0
2009-04-14 08:55:00,2.09292,2.09742,2.09219,2.09534,47000000.0
2009-04-14 09:00:00,2.09427,2.10023,2.09263,2.10023,41000000.0
2009-04-14 09:05:00,2.09885,2.10173,2.0967,2.10055,45000000.0
2009-04-14 09:10:00,2.0975,2.10106,2.09622,2.09807,43000000.0
2009-04-14 09:15:00,2.10075,2.10102,2.09463,2.09667,45000000.0
2009-04-14 09:20:00,2.09667,2.09869,2.09418,2.09869,42000000.0
2009-04-14 09:25:00,2.09698,2.09732,2.09222,2.09369,44000000.0
2009-04-14 09:30:00,2.09584,2.09717,2.09226,2.09319,47000000.0
2009-04-14 09:35:00,2.09303,2.09794,2.09303,2.09349,44000000.0
2009-04-14 09:40:00,2.09807,2.09833,2.0937,2.098,42000000.0
2009-04-14 09:45:00,2.09838,2.09949,2.09777,2.09949,43000000.0
2009-04-14 09:50:00,2.09808,2.0991,2.09676,2.09785,42000000.0
2009-04-14 09:55:00,2.099,2.099,2.09466,2.09632,42000000.0
2009-04-14 10:00:00,2.09532,2.09707,2.0946,2.09491,43000000.0
2009-04-14 10:05:00,2.09476,2.09662,2.09434,2.095,45000000.0
2009-04-14 10:10:00,2.09587,2.09587,2.0924,2.09279,54000000.0
2009-04-14 10:15:00,2.09338,2.09471,2.09212,2.09471,38000000.0
2009-04-14 10:20:00,2.09451,2.09488,2.09326,2.09469,43000000.0
2009-04-14 10:25:00,2.09402,2.09587,2.09402,2.09441,36000000.0
2009-04-14 10:30:00,2.09461,2.09509,2.09266,2.09487,45000000.0
2009-04-14 10:35:00,2.09363,2.0955,2.09259,2.09287,45000000.0
2009-04-14 10:40:00,2.092,2.09346,2.09066,2.09148,42000000.0
2009-04-14 10:45:00,2.09044,2.09223,2.08965,2.0906,49000000.0
2009-04-14 10:50:00,2.08874,2.09136,2.08822,2.09109,43000000.0
2009-04-14 10:55:00,2.08993,2.09162,2.08949,2.09114,42000000.0
2009-04-14 11:00:00,2.08999,2.0923,2.08962,2.08984,41000000.0
2009-04-14 11:05:00,2.09001,2.09083,2.08839,2.08958,46000000.0
2009-04-14 11:10:00,2.08826,2.09132,2.08826,2.09132,41000000.0
2009-04-14 11:15:00,2.09038,2.09188,2.09,2.09188,45000000.0
2009-04-14 11:20:00,2.09072,2.09224,2.09053,2.09101,37000000.0
2009-04-14 11:25:00,2.09158,2.09193,2.09001,2.09063,45000000.0
2009-04-14 11:30:00,2.09061,2.09196,2.08827,2.08915,38000000.0
2009-04-14 11:35:00,2.08791,2.0884,2.08575,2.08751,51000000.0
2009-04-14 11:40:00,2.0887,2.08873,2.08661,2.08766,45000000.0
2009-04-14 11:45:00,2.0878,2.09059,2.08735,2.09044,48000000.0
2009-04-14 11:50:00,2.09004,2.0908,2.08828,2.0908,47000000.0
2009-04-14 11:55:00,2.08995,2.09086,2.08956,2.09086,35000000.0
2009-04-14 12:00:00,2.08971,2.09113,2.08925,2.08978,41000000.0
2009-04-14 12:05:00,2.09008,2.09082,2.08837,2.08903,48000000.0
2009-04-14 12:10:00,2.08788,2.08915,2.08741,2.08792,40000000.0
2009-04-14 12:15:00,2.08743,2.08841,2.0864,2.08727,46000000.0
2009-04-14 12:20:00,2.08711,2.08882,2.08625,2.08625,49000000.0
2009-04-14 12:25:00,2.08668,2.0885,2.0858,2.08747,45000000.0
2009-04-14 12:30:00,2.08654,2.08947,2.08643,2.08914,47000000.0
2009-04-14 12:35:00,2.08806,2.0905,2.08806,2.08955,44000000.0
2009-04-14 12:40:00,2.08959,2.09009,2.08802,2.08827,43000000.0
2009-04-14 12:45:00,2.08857,2.08991,2.08716,2.08826,47000000.0
2009-04-14 12:50:00,2.08718,2.08825,2.08692,2.08757,46000000.0
2009-04-14 12:55:00,2.08827,2.08984,2.08775,2.08853,44000000.0
2009-04-14 13:00:00,2.08885,2.0893,2.0872,2.0893,42000000.0
2009-04-14 13:05:00,2.08909,2.08991,2.08762,2.0887,42000000.0
2009-04-14 13:10:00,2.08796,2.08935,2.08766,2.08886,50000000.0
2009-04-14 13:15:00,2.08842,2.08886,2.08615,2.08707,45000000.0
2009-04-14 13:20:00,2.08685,2.08792,2.08569,2.08652,45000000.0
2009-04-14 13:25:00,2.08669,2.08849,2.08648,2.08694,46000000.0
2009-04-14 13:30:00,2.08677,2.08786,2.0862,2.08771,38000000.0
2009-04-14 13:35:00,2.08725,2.08997,2.08669,2.08923,43000000.0
2009-04-14 13:40:00,2.08952,2.09174,2.08939,2.09174,44000000.0
2009-04-14 13:45:00,2.09099,2.09152,2.08888,2.09054,51000000.0
2009-04-14 13:50:00,2.08986,2.09063,2.08832,2.09063,47000000.0
2009-04-14 13:55:00,2.09102,2.09111,2.0882,2.08926,42000000.0
2009-04-14 14:00:00,2.08812,2.08923,2.08714,2.0873,46000000.0
2009-04-14 14:05:00,2.08701,2.08841,2.08587,2.08816,45000000.0
2009-04-14 14:10:00,2.08751,2.08814,2.0841,2.08515,46000000.0
2009-04-14 14:15:00,2.08362,2.08495,2.08306,2.08495,45000000.0
2009-04-14 14:20:00,2.08421,2.08473,2.08236,2.08307,42000000.0
2009-04-14 14:25:00,2.08389,2.08653,2.08362,2.08396,43000000.0
2009-04-14 14:30:00,2.08467,2.08724,2.08398,2.08724,43000000.0
2009-04-14 14:35:00,2.08689,2.08789,2.08562,2.08789,42000000.0
2009-04-14 14:40:00,2.08795,2.08898,2.08541,2.08774,47000000.0
2009-04-14 14:45:00,2.08683,2.0887,2.08619,2.08739,47000000.0
2009-04-14 14:50:00,2.08807,2.09347,2.08681,2.09318,46000000.0
2009-04-14 14:55:00,2.09207,2.0938,2.09105,2.09113,43000000.0
2009-04-14 15:00:00,2.09098,2.09263,2.09034,2.09207,42000000.0
2009-04-14 15:05:00,2.09216,2.09426,2.09216,2.09362,44000000.0
2009-04-14 15:10:00,2.09436,2.09825,2.09318,2.09825,47000000.0
2009-04-14 15:15:00,2.09743,2.09794,2.09411,2.09411,46000000.0
2009-04-14 15:20:00,2.09486,2.09654,2.09435,2.09492,45000000.0
2009-04-14 15:25:00,2.09586,2.09745,2.09542,2.09724,46000000.0
2009-04-14 15:30:00,2.09664,2.09874,2.09633,2.09747,51000000.0
2009-04-14 15:35:00,2.09708,2.09855,2.09571,2.09603,42000000.0
2009-04-14 15:40:00,2.09703,2.09826,2.09577,2.09679,47000000.0
2009-04-14 15:45:00,2.09763,2.10059,2.09731,2.10059,40000000.0
2009-04-14 15:50:00,2.1003,2.10054,2.09723,2.09847,38000000.0
2009-04-14 15:55:00,2.09909,2.09934,2.09649,2.09649,40000000.0
2009-04-14 16:00:00,2.09754,2.0998,2.09721,2.09836,46000000.0
2009-04-14 16:05:00,2.09776,2.09897,2.09766,2.09856,46000000.0
2009-04-14 16:10:00,2.0977,2.09877,2.09579,2.09579,43000000.0
2009-04-14 16:15:00,2.09577,2.09741,2.09563,2.09686,50000000.0
2009-04-14 16:20:00,2.09758,2.09791,2.09431,2.09538,45000000.0
2009-04-14 16:25:00,2.09584,2.09616,2.0943,2.09518,42000000.0
2009-04-14 16:30:00,2.09534,2.09577,2.09147,2.09189,45000000.0
2009-04-14 16:35:00,2.0924,2.09314,2.09124,2.0927,47000000.0
2009-04-14 16:40:00,2.09286,2.09286,2.09026,2.09123,41000000.0
2009-04-14 16:45:00,2.0907,2.09169,2.08969,2.09123,46000000.0
2009-04-14 16:50:00,2.0917,2.09341,2.09064,2.09128,43000000.0
2009-04-14 16:55:00,2.092,2.09301,2.09074,2.09155,43000000.0
2009-04-14 17:00:00,2.09298,2.09654,2.09136,2.09634,41000000.0
2009-04-14 17:05:00,2.09619,2.09662,2.09473,2.09658,39000000.0
2009-04-14 17:10:00,2.09609,2.098,2.09513,2.09798,40000000.0
2009-04-14 17:15:00,2.0973,2.09801,2.09655,2.09701,41000000.0
2009-04-14 17:20:00,2.09817,2.10416,2.09723,2.10183,50000000.0
2009-04-14 17:25:00,2.10158,2.10158,2.09873,2.09936,51000000.0
2009-04-14 17:30:00,2.0994,2.10181,2.09867,2.10167,45000000.0
2009-04-14 17:35:00,2.10062,2.10168,2.09992,2.10032,39000000.0
2009-04-14 17:40:00,2.09987,2.10082,2.09871,2.09966,47000000.0
2009-04-14 17:45:00,2.0899,2.10278,2.07773,2.10237,41000000.0
2009-04-14 17:50:00,2.10204,2.10244,2.09778,2.09941,48000000.0
2009-04-14 17:55:00,2.09996,2.10472,2.09821,2.10472,48000000.0
2009-04-14 18:00:00,2.1043,2.1061,2.10331,2.10462,39000000.0
2009-04-14 18:05:00,2.10439,2.10796,2.10437,2.10684,40000000.0
2009-04-14 18:10:00,2.10681,2.10778,2.1008,2.10082,50000000.0
2009-04-14 18:15:00,2.10047,2.10475,2.10047,2.10469,46000000.0
2009-04-14 18:20:00,2.10493,2.10493,2.10295,2.10354,40000000.0
2009-04-14 18:25:00,2.10337,2.10572,2.10312,2.10517,41000000.0
2009-04-14 18:30:00,2.10519,2.10713,2.10497,2.10541,41000000.0
2009-04-14 18:35:00,2.10499,2.10702,2.10464,2.10678,37000000.0
2009-04-14 18:40:00,2.10618,2.10804,2.10533,2.10797,44000000.0
2009-04-14 18:45:00,2.10771,2.10771,2.10591,2.10609,40000000.0
2009-04-14 18:50:00,2.10643,2.10779,2.10359,2.10359,44000000.0
2009-04-14 18:55:00,2.10668,2.10724,2.10253,2.1054,42000000.0
2009-04-14 19:00:00,2.10836,2.10867,2.10474,2.10597,40000000.0
2009-04-14 19:05:00,2.10545,2.10871,2.10332,2.10782,46000000.0
2009-04-14 19:10:00,2.10649,2.10898,2.10353,2.10663,44000000.0
2009-04-14 19:15:00,2.10822,2.10931,2.10458,2.10792,39000000.0
2009-04-14 19:20:00,2.1043,2.10854,2.10392,2.10509,36000000.0
2009-04-14 19:25:00,2.10441,2.10838,2.10441,2.10614,45000000.0
2009-04-14 19:30:00,2.1088,2.10979,2.10557,2.10673,41000000.0
2009-04-14 19:35:00,2.10722,2.11019,2.1064,2.10774,41000000.0
2009-04-14 19:40:00,2.10693,2.11094,2.10693,2.11094,41000000.0
2009-04-14 19:45:00,2.11144,2.11168,2.10718,2.10731,79000000.0
2009-04-14 19:50:00,2.11007,2.11073,2.10557,2.10557,102000000.0
2009-04-14 19:55:00,2.10552,2.10964,2.10541,2.10541,72000000.0
2009-04-14 20:00:00,2.10785,2.10914,2.10531,2.10905,78000000.0
2009-04-14 20:05:00,2.10644,2.10941,2.10582,2.106,78000000.0
2009-04-14 20:10:00,2.10572,2.10977,2.10572,2.10957,68000000.0
2009-04-14 20:15:00,2.11006,2.11006,2.10535,2.10898,91000000.0
2009-04-14 20:20:00,2.10624,2.11019,2.10571,2.11019,120000000.0
2009-04-14 20:25:00,2.10757,2.11162,2.10722,2.10884,110000000.0
2009-04-14 20:30:00,2.1104,2.11129,2.10683,2.11028,70000000.0
2009-04-14 20:35:00,2.1102,2.11152,2.10707,2.11105,110000000.0
2009-04-14 20:40:00,2.10819,2.1116,2.10659,2.1116,67000000.0
2009-04-14 20:45:00,2.11182,2.11216,2.10751,2.1117,81000000.0
2009-04-14 20:50:00,2.10889,2.11182,2.1082,2.11147,65000000.0
2009-04-14 20:55:00,2.11101,2.11202,2.10868,2.10954,63000000.0
2009-04-14 21:00:00,2.11293,2.11367,2.11017,2.11017,65000000.0
2009-04-14 21:05:00,2.11031,2.11236,2.10911,2.11236,54000000.0
2009-04-14 21:10:00,2.1096,2.11297,2.10934,2.11208,47000000.0
2009-04-14 21:15:00,2.1129,2.11314,2.10904,2.11307,46000000.0
2009-04-14 21:20:00,2.11286,2.11428,2.11064,2.11127,43000000.0
2009-04-14 21:25:00,2.11332,2.11332,2.10961,2.11296,46000000.0
2009-04-14 21:30:00,2.11212,2.11352,2.11012,2.11151,43000000.0
2009-04-14 21:35:00,2.1088,2.11305,2.1088,2.11249,39000000.0
2009-04-14 21:40:00,2.10892,2.11189,2.10863,2.1096,44000000.0
2009-04-14 21:45:00,2.1114,2.11238,2.10908,2.11206,41000000.0
2009-04-14 21:50:00,2.1122,2.11393,2.10969,2.11393,42000000.0
2009-04-14 21:55:00,2.11426,2.11426,2.11075,2.1118,45000000.0
2009-04-14 22:00:00,2.11385,2.11436,2.11072,2.11355,110000000.0
2009-04-14 22:05:00,2.11071,2.11315,2.1099,2.11016,88000000.0
2009-04-14 22:10:00,2.11036,2.11264,2.1095,2.10961,62000000.0
2009-04-14 22:15:00,2.1119,2.11278,2.10945,2.1123,80000000.0
2009-04-14 22:20:00,2.10933,2.11379,2.10877,2.11372,57000000.0
2009-04-14 22:25:00,2.1108,2.11523,2.10996,2.11241,76000000.0
2009-04-14 22:30:00,2.11509,2.11522,2.1115,2.11425,92000000.0
2009-04-14 22:35:00,2.1145,2.1145,2.10873,2.11166,73000000.0
2009-04-14 22:40:00,2.11116,2.11181,2.10856,2.10902,46000000.0
2009-04-14 22:45:00,2.11198,2.11289,2.10866,2.10939,47000000.0
2009-04-14 22:50:00,2.10913,2.11249,2.10913,2.10922,57000000.0
2009-04-14 22:55:00,2.11157,2.11309,2.10892,2.11122,42000000.0
2009-04-14 23:00:00,2.11359,2.11366,2.11058,2.11335,32000000.0
2009-04-14 23:05:00,2.11044,2.11415,2.10949,2.10949,40000000.0
2009-04-14 23:10:00,2.10943,2.11272,2.10857,2.11226,46000000.0
2009-04-14 23:15:00,2.11118,2.11275,2.10913,2.11275,41000000.0
2009-04-14 23:20:00,2.11254,2.11272,2.10979,2.10996,50000000.0
2009-04-14 23:25:00,2.10995,2.11172,2.10946,2.11136,34000000.0
2009-04-14 23:30:00,2.11216,2.11233,2.10964,2.11216,48000000.0
2009-04-14 23:35:00,2.11062,2.11252,2.10969,2.112,46000000.0
2009-04-14 23:40:00,2.10973,2.11406,2.10973,2.1137,40000000.0
2009-04-14 23:45:00,2.11512,2.11512,2.11098,2.11279,42000000.0
2009-04-14 23:50:00,2.11273,2.11374,2.11136,2.11144,33000000.0
2009-04-14 23:55:00,2.1115,2.11346,2.1111,2.11124,34000000.0
2009-04-15 00:00:00,2.11474,2.11474,2.11044,2.11286,42000000.0
2009-04-15 00:05:00,2.11096,2.1133,2.11096,2.11137,36000000.0
2009-04-15 00:10:00,2.11127,2.11528,2.1108,2.11528,17000000.0
2009-04-15 00:15:00,2.11113,2.11305,2.11091,2.11107,35000000.0
2009-04-15 00:20:00,2.11155,2.11331,2.1112,2.11163,33000000.0
2009-04-15 00:25:00,2.11345,2.11345,2.11126,2.11237,25000000.0
2009-04-15 00:30:00,2.11419,2.11419,2.1108,2.11172,39000000.0
2009-04-15 00:35:00,2.1118,2.11415,2.11169,2.11387,24000000.0
2009-04-15 00:40:00,2.11185,2.11434,2.11181,2.11415,25000000.0
2009-04-15 00:45:00,2.1162,2.1162,2.11167,2.11322,39000000.0
2009-04-15 00:50:00,2.1135,2.11364,2.11144,2.11317,42000000.0
2009-04-15 00:55:00,2.1112,2.11485,2.1112,2.11485,43000000.0
2009-04-15 01:00:00,2.11607,2.11607,2.11255,2.11272,45000000.0
2009-04-15 01:05:00,2.11234,2.11514,2.11218,2.11439,49000000.0
2009-04-15 01:10:00,2.11262,2.11454,2.11177,2.11368,43000000.0
2009-04-15 01:15:00,2.11386,2.11409,2.11174,2.11372,36000000.0
2009-04-15 01:20:00,2.1121,2.1136,2.11081,2.1125,47000000.0
2009-04-15 01:25:00,2.11148,2.11318,2.11103,2.11103,45000000.0
2009-04-15 01:30:00,2.11476,2.11476,2.11131,2.11131,50000000.0
2009-04-15 01:35:00,2.11171,2.11419,2.11144,2.11178,35000000.0
2009-04-15 01:40:00,2.11396,2.11487,2.11166,2.11487,42000000.0
2009-04-15 01:45:00,2.11144,2.11406,2.11135,2.11176,42000000.0
2009-04-15 01:50:00,2.11309,2.11345,2.11145,2.11345,33000000.0
2009-04-15 01:55:00,2.11168,2.11406,2.11157,2.11381,33000000.0
2009-04-15 02:00:00,2.11349,2.11435,2.1123,2.11435,43000000.0
2009-04-15 02:05:00,2.11307,2.11443,2.11206,2.11403,43000000.0
2009-04-15 02:10:00,2.11275,2.11443,2.11209,2.11209,46000000.0
2009-04-15 02:15:00,2.11514,2.11514,2.11156,2.11178,43000000.0
2009-04-15 02:20:00,2.1124,2.11333,2.11096,2.11096,48000000.0
2009-04-15 02:25:00,2.11257,2.11257,2.10994,2.11188,79000000.0
2009-04-15 02:30:00,2.11378,2.11378,2.1088,2.10936,64000000.0
2009-04-15 02:35:00,2.10935,2.11164,2.10915,2.10984,47000000.0
2009-04-15 02:40:00,2.10991,2.11142,2.10726,2.10726,41000000.0
2009-04-15 02:45:00,2.11041,2.11053,2.10751,2.11043,37000000.0
2009-04-15 02:50:00,2.10824,2.11034,2.10768,2.10941,46000000.0
2009-04-15 02:55:00,2.10789,2.10989,2.10751,2.10989,65000000.0
2009-04-15 03:00:00,2.11177,2.11177,2.10838,2.10888,97000000.0
2009-04-15 03:05:00,2.1108,2.11177,2.10864,2.10901,42000000.0
2009-04-15 03:10:00,2.10949,2.11091,2.10827,2.10886,56000000.0
2009-04-15 03:15:00,2.11216,2.11216,2.10815,2.10825,44000000.0
2009-04-15 03:20:00,2.10837,2.1093,2.10642,2.10864,44000000.0
2009-04-15 03:25:00,2.10842,2.1086,2.10579,2.10663,46000000.0
2009-04-15 03:30:00,2.10982,2.10982,2.10428,2.10731,43000000.0
2009-04-15 03:35:00,2.10609,2.10839,2.10563,2.1068,50000000.0
2009-04-15 03:40:00,2.10879,2.10919,2.10663,2.10692,40000000.0
2009-04-15 03:45:00,2.11006,2.11016,2.10722,2.10989,48000000.0
2009-04-15 03:50:00,2.10885,2.11033,2.10796,2.10973,40000000.0
2009-04-15 03:55:00,2.11007,2.11029,2.10746,2.11006,48000000.0
2009-04-15 04:00:00,2.11175,2.11175,2.10719,2.10962,56000000.0
2009-04-15 04:05:00,2.10799,2.11002,2.10757,2.10825,45000000.0
2009-04-15 04:10:00,2.1085,2.11174,2.10781,2.11115,43000000.0
2009-04-15 04:15:00,2.11287,2.11287,2.1091,2.11071,40000000.0
2009-04-15 04:20:00,2.10877,2.11068,2.1084,2.10903,37000000.0
2009-04-15 04:25:00,2.10899,2.11075,2.10871,2.1107,43000000.0
2009-04-15 04:30:00,2.11243,2.11243,2.10802,2.1099,40000000.0
2009-04-15 04:35:00,2.10952,2.10966,2.10771,2.1096,37000000.0
2009-04-15 04:40:00,2.10752,2.10991,2.10639,2.1069,46000000.0
2009-04-15 04:45:00,2.10752,2.10926,2.10603,2.10671,45000000.0
2009-04-15 04:50:00,2.10693,2.10938,2.10674,2.10674,42000000.0
2009-04-15 04:55:00,2.10813,2.10913,2.10678,2.10913,44000000.0
2009-04-15 05:00:00,2.11097,2.11097,2.10782,2.10832,51000000.0
2009-04-15 05:05:00,2.10816,2.11025,2.10766,2.11001,50000000.0
2009-04-15 05:10:00,2.10972,2.11049,2.10785,2.11049,45000000.0
2009-04-15 05:15:00,2.11249,2.11249,2.10904,2.11043,38000000.0
2009-04-15 05:20:00,2.10854,2.11048,2.10792,2.11048,42000000.0
2009-04-15 05:25:00,2.11063,2.11068,2.10839,2.11056,40000000.0
2009-04-15 05:30:00,2.11215,2.11215,2.10884,2.11064,44000000.0
2009-04-15 05:35:00,2.11049,2.11106,2.10849,2.10881,40000000.0
2009-04-15 05:40:00,2.10869,2.11075,2.10826,2.11008,43000000.0
2009-04-15 05:45:00,2.11077,2.11077,2.10571,2.10571,31000000.0
2009-04-15 05:50:00,2.10549,2.1074,2.10516,2.10534,42000000.0
2009-04-15 05:55:00,2.10514,2.10878,2.10514,2.1086,47000000.0
2009-04-15 06:00:00,2.10947,2.10947,2.10477,2.10709,40000000.0
2009-04-15 06:05:00,2.10567,2.10696,2.1044,2.10562,39000000.0
2009-04-15 06:10:00,2.1055,2.10757,2.1055,2.10567,45000000.0
2009-04-15 06:15:00,2.10869,2.10869,2.10441,2.10441,48000000.0
2009-04-15 06:20:00,2.10562,2.10737,2.10235,2.10449,44000000.0
2009-04-15 06:25:00,2.10395,2.10594,2.10365,2.10579,46000000.0
2009-04-15 06:30:00,2.10643,2.10851,2.10445,2.10606,52000000.0
2009-04-15 06:35:00,2.10489,2.10741,2.10436,2.10551,47000000.0
2009-04-15 06:40:00,2.10547,2.10999,2.10547,2.10888,49000000.0
2009-04-15 06:45:00,2.10665,2.11167,2.10665,2.11052,45000000.0
2009-04-15 06:50:00,2.10827,2.11139,2.10801,2.10957,42000000.0
2009-04-15 06:55:00,2.10968,2.11225,2.1078,2.10957,46000000.0
2009-04-15 07:00:00,2.11004,2.11004,2.107,2.10772,41000000.0
2009-04-15 07:05:00,2.10795,2.11078,2.10741,2.11078,49000000.0
2009-04-15 07:10:00,2.10941,2.11001,2.10778,2.10977,41000000.0
2009-04-15 07:15:00,2.11208,2.11208,2.10743,2.10944,40000000.0
2009-04-15 07:20:00,2.11014,2.11014,2.10781,2.10985,40000000.0
2009-04-15 07:25:00,2.10755,2.11101,2.10755,2.11068,44000000.0
2009-04-15 07:30:00,2.11278,2.11278,2.10802,2.10857,45000000.0
2009-04-15 07:35:00,2.10775,2.11222,2.10727,2.10947,40000000.0
2009-04-15 07:40:00,2.10766,2.10921,2.1072,2.10821,47000000.0
2009-04-15 07:45:00,2.10874,2.10874,2.10627,2.10633,39000000.0
2009-04-15 07:50:00,2.10848,2.10862,2.10628,2.10848,43000000.0
2009-04-15 07:55:00,2.10631,2.10823,2.10603,2.10668,40000000.0
2009-04-15 08:00:00,2.10906,2.10906,2.10516,2.10658,41000000.0
2009-04-15 08:05:00,2.10725,2.10882,2.10492,2.10644,43000000.0
2009-04-15 08:10:00,2.10943,2.11462,2.10718,2.11029,46000000.0
2009-04-15 08:15:00,2.11226,2.11292,2.10824,2.10935,47000000.0
2009-04-15 08:20:00,2.11245,2.11383,2.10758,2.11275,46000000.0
2009-04-15 08:25:00,2.10968,2.11428,2.10939,2.10989,44000000.0
2009-04-15 08:30:00,2.10977,2.11356,2.10879,2.11235,45000000.0
2009-04-15 08:35:00,2.11095,2.11445,2.10906,2.11232,50000000.0
2009-04-15 08:40:00,2.1099,2.11331,2.10834,2.11321,47000000.0
2009-04-15 08:45:00,2.1129,2.11509,2.10973,2.11505,47000000.0
2009-04-15 08:50:00,2.11022,2.11378,2.10793,2.10816,46000000.0
2009-04-15 08:55:00,2.11126,2.11201,2.10449,2.10596,47000000.0
2009-04-15 09:00:00,2.10554,2.11134,2.1049,2.1069,41000000.0
2009-04-15 09:05:00,2.11142,2.11142,2.1074,2.11057,45000000.0
2009-04-15 09:10:00,2.10785,2.11152,2.10733,2.10816,43000000.0
2009-04-15 09:15:00,2.1095,2.11164,2.10524,2.10653,45000000.0
2009-04-15 09:20:00,2.10841,2.10894,2.10367,2.10516,42000000.0
2009-04-15 09:25:00,2.10378,2.10803,2.10305,2.10803,44000000.0
2009-04-15 09:30:00,2.10766,2.10766,2.1029,2.10665,47000000.0
2009-04-15 09:35:00,2.103,2.10786,2.1026,2.10408,44000000.0
2009-04-15 09:40:00,2.1086,2.10888,2.10391,2.10777,42000000.0
2009-04-15 09:45:00,2.10777,2.10879,2.10662,2.10757,43000000.0
2009-04-15 09:50:00,2.10646,2.10707,2.10531,2.10585,42000000.0
2009-04-15 09:55:00,2.10565,2.10743,2.10504,2.10666,42000000.0
2009-04-15 10:00:00,2.10604,2.1071,2.10422,2.10515,43000000.0
2009-04-15 10:05:00,2.10427,2.10621,2.10423,2.10566,45000000.0
2009-04-15 10:10:00,2.10487,2.10586,2.10415,2.10457,54000000.0
2009-04-15 10:15:00,2.10437,2.10504,2.10275,2.10368,38000000.0
2009-04-15 10:20:00,2.10438,2.1059,2.10313,2.10528,43000000.0
2009-04-15 10:25:00,2.1056,2.10862,2.10434,2.10856,36000000.0
2009-04-15 10:30:00,2.10697,2.10846,2.10662,2.10686,45000000.0
2009-04-15 10:35:00,2.10667,2.10891,2.10634,2.1081,45000000.0
2009-04-15 10:40:00,2.10903,2.1101,2.1072,2.1101,42000000.0
2009-04-15 10:45:00,2.10909,2.11055,2.10736,2.10817,49000000.0
2009-04-15 10:50:00,2.1074,2.10872,2.10407,2.10475,43000000.0
2009-04-15 10:55:00,2.10359,2.10584,2.10328,2.10358,42000000.0
2009-04-15 11:00:00,2.10333,2.10623,2.10293,2.10303,41000000.0
2009-04-15 11:05:00,2.10366,2.10627,2.10341,2.10579,46000000.0
2009-04-15 11:10:00,2.10452,2.10558,2.10376,2.10451,41000000.0
2009-04-15 11:15:00,2.10504,2.10611,2.1039,2.10524,45000000.0
2009-04-15 11:20:00,2.10514,2.10714,2.10358,2.10625,37000000.0
2009-04-15 11:25:00,2.10706,2.10717,2.10375,2.10516,45000000.0
2009-04-15 11:30:00,2.10485,2.10661,2.10485,2.10528,38000000.0
2009-04-15 11:35:00,2.10556,2.1082,2.10556,2.10724,51000000.0
2009-04-15 11:40:00,2.10778,2.10928,2.10716,2.10786,45000000.0
2009-04-15 11:45:00,2.10887,2.10936,2.10748,2.10928,48000000.0
2009-04-15 11:50:00,2.10953,2.11018,2.10818,2.10923,47000000.0
2009-04-15 11:55:00,2.10959,2.11096,2.10887,2.11064,35000000.0
2009-04-15 12:00:00,2.1096,2.11063,2.10891,2.11063,41000000.0
2009-04-15 12:05:00,2.1092,2.11064,2.10908,2.11058,48000000.0
2009-04-15 12:10:00,2.10917,2.11121,2.10917,2.11024,40000000.0
2009-04-15 12:15:00,2.10939,2.11106,2.10895,2.11056,46000000.0
2009-04-15 12:20:00,2.11,2.1117,2.10937,2.10994,49000000.0
2009-04-15 12:25:00,2.11068,2.11139,2.1093,2.10941,45000000.0
2009-04-15 12:30:00,2.11041,2.1121,2.10934,2.11111,47000000.0
2009-04-15 12:35:00,2.1113,2.11233,2.10996,2.11124,44000000.0
2009-04-15 12:40:00,2.11194,2.11526,2.11164,2.11436,43000000.0
2009-04-15 12:45:00,2.11431,2.11543,2.11337,2.11506,47000000.0
2009-04-15 12:50:00,2.11622,2.11622,2.11276,2.11463,46000000.0
2009-04-15 12:55:00,2.11395,2.11427,2.11158,2.11259,44000000.0
2009-04-15 13:00:00,2.11231,2.11559,2.11197,2.11345,42000000.0
2009-04-15 13:05:00,2.11486,2.11486,2.11252,2.11396,42000000.0
2009-04-15 13:10:00,2.11466,2.11502,2.11221,2.11335,50000000.0
2009-04-15 13:15:00,2.11345,2.11451,2.11123,2.11327,45000000.0
2009-04-15 13:20:00,2.11356,2.11536,2.11173,2.11173,45000000.0
2009-04-15 13:25:00,2.11241,2.11426,2.11077,2.11418,46000000.0
2009-04-15 13:30:00,2.11298,2.11572,2.11242,2.11572,38000000.0
2009-04-15 13:35:00,2.1144,2.11592,2.11077,2.11235,43000000.0
2009-04-15 13:40:00,2.11258,2.1141,2.11033,2.1127,44000000.0
2009-04-15 13:45:00,2.11375,2.11656,2.11164,2.11402,51000000.0
2009-04-15 13:50:00,2.115,2.11539,2.11313,2.11357,47000000.0
2009-04-15 13:55:00,2.11333,2.11565,2.11254,2.11285,42000000.0
2009-04-15 14:00:00,2.11256,2.117,2.11235,2.11574,46000000.0
2009-04-15 14:05:00,2.11459,2.11865,2.1145,2.11627,45000000.0
2009-04-15 14:10:00,2.11626,2.11795,2.11448,2.11531,46000000.0
2009-04-15 14:15:00,2.11475,2.1157,2.11312,2.11437,45000000.0
2009-04-15 14:20:00,2.11374,2.11477,2.11226,2.11418,42000000.0
2009-04-15 14:25:00,2.11448,2.11767,2.11216,2.11767,43000000.0
2009-04-15 14:30:00,2.11672,2.11706,2.11023,2.11273,43000000.0
2009-04-15 14:35:00,2.11188,2.11237,2.10942,2.11029,42000000.0
2009-04-15 14:40:00,2.10898,2.11043,2.1083,2.11027,47000000.0
2009-04-15 14:45:00,2.10948,2.1119,2.10879,2.11009,47000000.0
2009-04-15 14:50:00,2.11048,2.1117,2.10962,2.11067,46000000.0
2009-04-15 14:55:00,2.11034,2.11378,2.11034,2.11143,43000000.0
2009-04-15 15:00:00,2.11203,2.11303,2.11062,2.11117,42000000.0
2009-04-15 15:05:00,2.10982,2.11222,2.10973,2.11143,44000000.0
2009-04-15 15:10:00,2.11136,2.11145,2.10878,2.11086,47000000.0
2009-04-15 15:15:00,2.10986,2.11274,2.10986,2.11274,46000000.0
2009-04-15 15:20:00,2.11172,2.11292,2.11036,2.11036,45000000.0
2009-04-15 15:25:00,2.11082,2.1143,2.11082,2.11267,46000000.0
2009-04-15 15:30:00,2.11114,2.11497,2.11018,2.11303,51000000.0
2009-04-15 15:35:00,2.114,2.1152,2.1131,2.114,42000000.0
2009-04-15 15:40:00,2.11505,2.11651,2.11434,2.11563,47000000.0
2009-04-15 15:45:00,2.11422,2.11473,2.113,2.11342,40000000.0
2009-04-15 15:50:00,2.11427,2.11618,2.11396,2.11618,38000000.0
2009-04-15 15:55:00,2.11661,2.11661,2.11244,2.11244,40000000.0
2009-04-15 16:00:00,2.11292,2.11326,2.11076,2.11232,46000000.0
2009-04-15 16:05:00,2.11102,2.11313,2.1105,2.11142,46000000.0
2009-04-15 16:10:00,2.11178,2.11178,2.10751,2.10751,43000000.0
2009-04-15 16:15:00,2.10735,2.11065,2.10735,2.10945,50000000.0
2009-04-15 16:20:00,2.11024,2.11171,2.10913,2.11074,45000000.0
2009-04-15 16:25:00,2.11023,2.11235,2.11013,2.11029,42000000.0
2009-04-15 16:30:00,2.11001,2.11206,2.10981,2.11038,45000000.0
2009-04-15 16:35:00,2.1108,2.11334,2.11059,2.11284,47000000.0
2009-04-15 16:40:00,2.1125,2.11468,2.11248,2.11468,41000000.0
2009-04-15 16:45:00,2.11392,2.11469,2.11326,2.11406,46000000.0
2009-04-15 16:50:00,2.11377,2.11398,2.11188,2.11346,43000000.0
2009-04-15 16:55:00,2.11336,2.11452,2.11137,2.11178,43000000.0
2009-04-15 17:00:00,2.11328,2.11395,2.11223,2.1129,41000000.0
2009-04-15 17:05:00,2.11248,2.11377,2.11137,2.11221,39000000.0
2009-04-15 17:10:00,2.11177,2.11518,2.11177,2.11518,40000000.0
2009-04-15 17:15:00,2.11422,2.11726,2.11318,2.11649,41000000.0
2009-04-15 17:20:00,2.11573,2.11704,2.11386,2.11524,50000000.0
2009-04-15 17:25:00,2.11411,2.11645,2.11274,2.11645,51000000.0
2009-04-15 17:30:00,2.11599,2.11691,2.11391,2.11588,45000000.0
2009-04-15 17:35:00,2.11601,2.11625,2.11468,2.11503,39000000.0
2009-04-15 17:40:00,2.11424,2.11638,2.11397,2.11473,47000000.0
2009-04-15 17:45:00,2.11548,2.11604,2.11328,2.11417,41000000.0
2009-04-15 17:50:00,2.11425,2.11513,2.11303,2.11437,48000000.0
2009-04-15 17:55:00,2.11453,2.11729,2.11448,2.11704,48000000.0
2009-04-15 18:00:00,2.11633,2.1169,2.11472,2.11515,39000000.0
2009-04-15 18:05:00,2.1145,2.11549,2.11429,2.11464,40000000.0
2009-04-15 18:10:00,2.1145,2.11879,2.1145,2.11729,50000000.0
2009-04-15 18:15:00,2.11689,2.11815,2.11616,2.11637,46000000.0
2009-04-15 18:20:00,2.11593,2.11652,2.11426,2.11535,40000000.0
2009-04-15 18:25:00,2.11515,2.11884,2.115,2.11519,41000000.0
2009-04-15 18:30:00,2.11491,2.11804,2.11427,2.11483,41000000.0
2009-04-15 18:35:00,2.11395,2.11681,2.11378,2.11564,37000000.0
2009-04-15 18:40:00,2.11719,2.11765,2.11593,2.11666,44000000.0
2009-04-15 18:45:00,2.11712,2.11893,2.11649,2.11893,40000000.0
2009-04-15 18:50:00,2.11864,2.12022,2.11809,2.11967,44000000.0
2009-04-15 18:55:00,2.11781,2.11977,2.11781,2.11873,42000000.0
2009-04-15 19:00:00,2.11873,2.11873,2.11327,2.11343,40000000.0
2009-04-15 19:05:00,2.11696,2.11849,2.11309,2.11784,46000000.0
2009-04-15 19:10:00,2.11746,2.11856,2.11294,2.11601,44000000.0
2009-04-15 19:15:00,2.11598,2.11912,2.11359,2.11359,39000000.0
2009-04-15 19:20:00,2.11287,2.11768,2.11259,2.11651,36000000.0
2009-04-15 19:25:00,2.1142,2.11671,2.11259,2.11331,45000000.0
2009-04-15 19:30:00,2.11627,2.11806,2.11358,2.11445,41000000.0
2009-04-15 19:35:00,2.1138,2.11971,2.1138,2.11454,41000000.0
2009-04-15 19:40:00,2.11737,2.11819,2.11249,2.11774,41000000.0
2009-04-15 19:45:00,2.11742,2.11768,2.11239,2.1129,79000000.0
2009-04-15 19:50:00,2.11276,2.11724,2.112,2.11724,102000000.0
2009-04-15 19:55:00,2.11424,2.1181,2.11325,2.11492,72000000.0
2009-04-15 20:00:00,2.11833,2.11867,2.11379,2.11528,78000000.0
2009-04-15 20:05:00,2.11858,2.1201,2.11459,2.1155,78000000.0
2009-04-15 20:10:00,2.11925,2.11925,2.11497,2.11497,68000000.0
2009-04-15 20:15:00,2.11487,2.11833,2.11342,2.1171,91000000.0
2009-04-15 20:20:00,2.11329,2.11862,2.11329,2.11807,120000000.0
2009-04-15 20:25:00,2.11444,2.11763,2.11305,2.11646,110000000.0
2009-04-15 20:30:00,2.11526,2.118,2.11297,2.11448,70000000.0
2009-04-15 20:35:00,2.11736,2.11736,2.11238,2.11238,110000000.0
2009-04-15 20:40:00,2.11243,2.11606,2.11243,2.11606,67000000.0
2009-04-15 20:45:00,2.11547,2.11701,2.11306,2.11363,81000000.0
2009-04-15 20:50:00,2.11347,2.11679,2.11278,2.1155,65000000.0
2009-04-15 20:55:00,2.11281,2.11568,2.11166,2.11544,63000000.0
2009-04-15 21:00:00,2.11557,2.11667,2.11298,2.11341,65000000.0
2009-04-15 21:05:00,2.11288,2.11634,2.11288,2.11617,54000000.0
2009-04-15 21:10:00,2.11315,2.11719,2.11216,2.11719,47000000.0
2009-04-15 21:15:00,2.11702,2.11724,2.11262,2.11692,46000000.0
2009-04-15 21:20:00,2.11717,2.11717,2.11226,2.11429,43000000.0
2009-04-15 21:25:00,2.1136,2.11728,2.11313,2.1165,46000000.0
2009-04-15 21:30:00,2.11673,2.11675,2.11187,2.11252,43000000.0
2009-04-15 21:35:00,2.11268,2.11587,2.11196,2.11587,39000000.0
2009-04-15 21:40:00,2.11546,2.11715,2.11024,2.11024,44000000.0
2009-04-15 21:45:00,2.11157,2.113,2.1095,2.11237,41000000.0
2009-04-15 21:50:00,2.10982,2.11346,2.10982,2.11035,42000000.0
2009-04-15 21:55:00,2.11049,2.11327,2.10941,2.11276,45000000.0
2009-04-15 22:00:00,2.11237,2.11289,2.10889,2.11285,110000000.0
2009-04-15 22:05:00,2.10959,2.11342,2.10882,2.10882,88000000.0
2009-04-15 22:10:00,2.10902,2.11259,2.10902,2.10956,62000000.0
2009-04-15 22:15:00,2.10913,2.11279,2.10854,2.11159,65000000.0
2009-04-15 22:20:00,2.10906,2.11205,2.10872,2.10913,48000000.0
2009-04-15 22:25:00,2.11236,2.11248,2.1089,2.11192,76000000.0
2009-04-15 22:30:00,2.11221,2.11221,2.10811,2.11073,92000000.0
2009-04-15 22:35:00,2.10865,2.1129,2.10803,2.11215,73000000.0
2009-04-15 22:40:00,2.10922,2.11251,2.10894,2.11198,46000000.0
2009-04-15 22:45:00,2.11277,2.11277,2.10939,2.1123,47000000.0
2009-04-15 22:50:00,2.10937,2.11255,2.10885,2.11197,57000000.0
2009-04-15 22:55:00,2.10852,2.11213,2.10852,2.11181,42000000.0
2009-04-15 23:00:00,2.11368,2.1145,2.10964,2.11397,43000000.0
2009-04-15 23:05:00,2.11072,2.11489,2.1105,2.11316,40000000.0
2009-04-15 23:10:00,2.10999,2.11416,2.10895,2.11416,46000000.0
2009-04-15 23:15:00,2.11164,2.11393,2.11026,2.11344,41000000.0
2009-04-15 23:20:00,2.11329,2.11349,2.10986,2.113,39000000.0
2009-04-15 23:25:00,2.10992,2.11362,2.1097,2.11354,43000000.0
2009-04-15 23:30:00,2.11207,2.11318,2.10945,2.11314,48000000.0
2009-04-15 23:35:00,2.11014,2.11317,2.11014,2.11291,46000000.0
2009-04-15 23:40:00,2.11315,2.11321,2.10887,2.10914,35000000.0
2009-04-15 23:45:00,2.11072,2.11117,2.1084,2.10854,42000000.0
2009-04-15 23:50:00,2.10892,2.11084,2.1085,2.11067,24000000.0
2009-04-15 23:55:00,2.10929,2.11102,2.10865,2.11067,27000000.0
2009-04-16 00:00:00,2.11164,2.11373,2.10933,2.11271,27000000.0
2009-04-16 00:05:00,2.11289,2.11401,2.1127,2.11328,43000000.0
2009-04-16 00:10:00,2.11384,2.11395,2.10983,2.11226,43000000.0
2009-04-16 00:15:00,2.11186,2.11486,2.11022,2.11469,44000000.0
2009-04-16 00:20:00,2.11464,2.11483,2.11387,2.11387,36000000.0
2009-04-16 00:25:00,2.11413,2.11472,2.11384,2.11409,45000000.0
2009-04-16 00:30:00,2.11765,2.11765,2.11379,2.11405,24000000.0
2009-04-16 00:35:00,2.11441,2.1148,2.11393,2.11449,39000000.0
2009-04-16 00:40:00,2.11481,2.11516,2.11437,2.1148,51000000.0
2009-04-16 00:45:00,2.11838,2.11838,2.11487,2.1149,48000000.0
2009-04-16 00:50:00,2.11497,2.11512,2.11441,2.11441,42000000.0
2009-04-16 00:55:00,2.11486,2.11556,2.11472,2.11556,25000000.0
2009-04-16 01:00:00,2.11856,2.11856,2.11298,2.11298,45000000.0
2009-04-16 01:05:00,2.11291,2.11314,2.11139,2.11139,49000000.0
2009-04-16 01:10:00,2.11215,2.11457,2.11134,2.11217,43000000.0
2009-04-16 01:15:00,2.11488,2.11499,2.11192,2.11442,36000000.0
2009-04-16 01:20:00,2.11263,2.1149,2.11263,2.11457,44000000.0
2009-04-16 01:25:00,2.11256,2.11512,2.11256,2.11473,27000000.0
2009-04-16 01:30:00,2.11611,2.11611,2.1129,2.11309,41000000.0
2009-04-16 01:35:00,2.11355,2.11549,2.11242,2.115,42000000.0
2009-04-16 01:40:00,2.11345,2.11648,2.11345,2.11648,42000000.0
2009-04-16 01:45:00,2.11382,2.11594,2.11255,2.11578,42000000.0
2009-04-16 01:50:00,2.11328,2.11654,2.11328,2.11478,44000000.0
2009-04-16 01:55:00,2.11669,2.11705,2.11403,2.11403,33000000.0
2009-04-16 02:00:00,2.11521,2.11757,2.11482,2.1155,43000000.0
2009-04-16 02:05:00,2.11515,2.11903,2.1151,2.11903,43000000.0
2009-04-16 02:10:00,2.11779,2.11885,2.11624,2.11867,39000000.0
2009-04-16 02:15:00,2.11919,2.12245,2.11479,2.11728,43000000.0
2009-04-16 02:20:00,2.11492,2.11839,2.11491,2.11839,48000000.0
2009-04-16 02:25:00,2.1169,2.11898,2.11493,2.1156,79000000.0
2009-04-16 02:30:00,2.11758,2.11852,2.11592,2.11637,64000000.0
2009-04-16 02:35:00,2.11618,2.11925,2.11618,2.11658,47000000.0
2009-04-16 02:40:00,2.11617,2.11879,2.11617,2.11676,41000000.0
2009-04-16 02:45:00,2.12026,2.12067,2.11705,2.12067,37000000.0
2009-04-16 02:50:00,2.11823,2.12196,2.11823,2.12126,46000000.0
2009-04-16 02:55:00,2.11956,2.12248,2.11956,2.12183,65000000.0
2009-04-16 03:00:00,2.11948,2.12276,2.11558,2.11772,97000000.0
2009-04-16 03:05:00,2.11611,2.1176,2.11475,2.11697,42000000.0
2009-04-16 03:10:00,2.11646,2.11688,2.11437,2.11654,56000000.0
2009-04-16 03:15:00,2.11684,2.11684,2.11342,2.11592,46000000.0
2009-04-16 03:20:00,2.11409,2.11685,2.11346,2.11403,44000000.0
2009-04-16 03:25:00,2.1163,2.1163,2.11349,2.11351,47000000.0
2009-04-16 03:30:00,2.11641,2.11734,2.11395,2.11549,43000000.0
2009-04-16 03:35:00,2.11515,2.11741,2.11392,2.11692,50000000.0
2009-04-16 03:40:00,2.11372,2.11614,2.11299,2.11387,40000000.0
2009-04-16 03:45:00,2.11645,2.11697,2.11319,2.11319,43000000.0
2009-04-16 03:50:00,2.11389,2.11537,2.11253,2.11319,40000000.0
2009-04-16 03:55:00,2.11348,2.11632,2.11295,2.11298,48000000.0
2009-04-16 04:00:00,2.1132,2.11485,2.11035,2.11043,56000000.0
2009-04-16 04:05:00,2.11036,2.11306,2.1088,2.10922,47000000.0
2009-04-16 04:10:00,2.1094,2.11232,2.10811,2.11017,43000000.0
2009-04-16 04:15:00,2.11239,2.11274,2.10978,2.11017,40000000.0
2009-04-16 04:20:00,2.11218,2.11218,2.10826,2.11184,37000000.0
2009-04-16 04:25:00,2.10989,2.11159,2.10758,2.11093,43000000.0
2009-04-16 04:30:00,2.10938,2.11143,2.10828,2.1091,40000000.0
2009-04-16 04:35:00,2.11073,2.11177,2.10734,2.10789,37000000.0
2009-04-16 04:40:00,2.10788,2.11005,2.10635,2.10653,46000000.0
2009-04-16 04:45:00,2.10861,2.10976,2.1066,2.10942,45000000.0
2009-04-16 04:50:00,2.10766,2.11088,2.10675,2.10922,42000000.0
2009-04-16 04:55:00,2.10752,2.11024,2.10709,2.10753,44000000.0
2009-04-16 05:00:00,2.11037,2.11037,2.10699,2.10924,51000000.0
2009-04-16 05:05:00,2.1092,2.11481,2.1092,2.11481,50000000.0
2009-04-16 05:10:00,2.11259,2.11504,2.11171,2.11447,45000000.0
2009-04-16 05:15:00,2.11353,2.1142,2.11166,2.1124,47000000.0
2009-04-16 05:20:00,2.11252,2.11458,2.11154,2.11447,49000000.0
2009-04-16 05:25:00,2.11168,2.11501,2.11163,2.11262,43000000.0
2009-04-16 05:30:00,2.11536,2.11621,2.11271,2.11342,44000000.0
2009-04-16 05:35:00,2.11369,2.11611,2.11334,2.11571,40000000.0
2009-04-16 05:40:00,2.11354,2.11636,2.11306,2.11484,43000000.0
2009-04-16 05:45:00,2.11525,2.11646,2.11308,2.11354,39000000.0
2009-04-16 05:50:00,2.11347,2.1159,2.11309,2.11561,42000000.0
2009-04-16 05:55:00,2.11395,2.11602,2.11345,2.11588,47000000.0
2009-04-16 06:00:00,2.11543,2.11645,2.11346,2.11461,40000000.0
2009-04-16 06:05:00,2.11421,2.11752,2.11382,2.1166,39000000.0
2009-04-16 06:10:00,2.11432,2.11584,2.11275,2.11551,45000000.0
2009-04-16 06:15:00,2.11596,2.11596,2.11314,2.11532,48000000.0
2009-04-16 06:20:00,2.11313,2.11634,2.11313,2.11601,44000000.0
2009-04-16 06:25:00,2.11377,2.11625,2.11305,2.11552,46000000.0
2009-04-16 06:30:00,2.11591,2.11591,2.11099,2.11303,52000000.0
2009-04-16 06:35:00,2.1106,2.11367,2.1102,2.11219,47000000.0
2009-04-16 06:40:00,2.10978,2.11334,2.10978,2.1125,49000000.0
2009-04-16 06:45:00,2.11367,2.11367,2.10997,2.11216,45000000.0
2009-04-16 06:50:00,2.10966,2.11243,2.10838,2.10904,42000000.0
2009-04-16 06:55:00,2.1091,2.11187,2.1091,2.10995,46000000.0
2009-04-16 07:00:00,2.11221,2.11295,2.1094,2.11091,41000000.0
2009-04-16 07:05:00,2.11029,2.11293,2.11023,2.11056,49000000.0
2009-04-16 07:10:00,2.11034,2.11263,2.10977,2.11054,41000000.0
2009-04-16 07:15:00,2.11204,2.11315,2.11009,2.1115,40000000.0
2009-04-16 07:20:00,2.1103,2.11153,2.10865,2.10923,40000000.0
2009-04-16 07:25:00,2.1088,2.11193,2.1088,2.10893,44000000.0
2009-04-16 07:30:00,2.1113,2.11136,2.10703,2.10733,45000000.0
2009-04-16 07:35:00,2.1067,2.10951,2.10381,2.10381,40000000.0
2009-04-16 07:40:00,2.10325,2.10651,2.10306,2.1061,47000000.0
2009-04-16 07:45:00,2.10649,2.10867,2.10489,2.10867,39000000.0
2009-04-16 07:50:00,2.10666,2.10918,2.10645,2.10885,43000000.0
2009-04-16 07:55:00,2.10917,2.11056,2.10622,2.10906,40000000.0
2009-04-16 08:00:00,2.10858,2.10983,2.1067,2.10685,41000000.0
2009-04-16 08:05:00,2.10909,2.11003,2.10728,2.10971,43000000.0
2009-04-16 08:10:00,2.10774,2.11056,2.10747,2.11037,46000000.0
2009-04-16 08:15:00,2.1096,2.11086,2.10782,2.11019,47000000.0
2009-04-16 08:20:00,2.11016,2.11335,2.10814,2.11097,46000000.0
2009-04-16 08:25:00,2.10789,2.11161,2.10735,2.11112,44000000.0
2009-04-16 08:30:00,2.1085,2.11087,2.1073,2.10944,45000000.0
2009-04-16 08:35:00,2.10981,2.10981,2.10537,2.10559,50000000.0
2009-04-16 08:40:00,2.10503,2.1087,2.10384,2.10384,47000000.0
2009-04-16 08:45:00,2.10512,2.10801,2.10394,2.1049,47000000.0
2009-04-16 08:50:00,2.10769,2.10853,2.10326,2.10448,46000000.0
2009-04-16 08:55:00,2.104,2.10839,2.10386,2.10462,47000000.0
2009-04-16 09:00:00,2.10593,2.10901,2.10419,2.10901,41000000.0
2009-04-16 09:05:00,2.10607,2.10858,2.10302,2.10678,45000000.0
2009-04-16 09:10:00,2.10396,2.10906,2.10379,2.10877,43000000.0
2009-04-16 09:15:00,2.10649,2.10871,2.10285,2.105,45000000.0
2009-04-16 09:20:00,2.10861,2.10922,2.10459,2.10516,42000000.0
2009-04-16 09:25:00,2.10788,2.10884,2.10364,2.10825,44000000.0
2009-04-16 09:30:00,2.10591,2.10777,2.10425,2.10671,47000000.0
2009-04-16 09:35:00,2.10452,2.10774,2.10251,2.10774,44000000.0
2009-04-16 09:40:00,2.10408,2.10826,2.10393,2.1079,42000000.0
2009-04-16 09:45:00,2.1072,2.10869,2.10602,2.10615,43000000.0
2009-04-16 09:50:00,2.10602,2.10675,2.10431,2.10621,42000000.0
2009-04-16 09:55:00,2.10614,2.10768,2.10582,2.10721,42000000.0
2009-04-16 10:00:00,2.106,2.10966,2.10562,2.10962,43000000.0
2009-04-16 10:05:00,2.10917,2.10993,2.10811,2.10917,45000000.0
2009-04-16 10:10:00,2.10845,2.11092,2.10746,2.11021,54000000.0
2009-04-16 10:15:00,2.10963,2.1113,2.10905,2.10963,38000000.0
2009-04-16 10:20:00,2.10994,2.11023,2.1085,2.10888,43000000.0
2009-04-16 10:25:00,2.10901,2.11012,2.1081,2.11004,36000000.0
2009-04-16 10:30:00,2.10867,2.10957,2.10781,2.10887,45000000.0
2009-04-16 10:35:00,2.10821,2.10916,2.10782,2.10797,45000000.0
2009-04-16 10:40:00,2.10865,2.10932,2.10733,2.10836,42000000.0
2009-04-16 10:45:00,2.10767,2.10971,2.10767,2.10907,49000000.0
2009-04-16 10:50:00,2.10904,2.10958,2.10833,2.10922,43000000.0
2009-04-16 10:55:00,2.10852,2.10877,2.10683,2.10706,42000000.0
2009-04-16 11:00:00,2.10799,2.10821,2.10605,2.10643,41000000.0
2009-04-16 11:05:00,2.10653,2.10683,2.10438,2.10651,46000000.0
2009-04-16 11:10:00,2.10641,2.10806,2.10621,2.10806,41000000.0
2009-04-16 11:15:00,2.1067,2.10872,2.10644,2.10839,45000000.0
2009-04-16 11:20:00,2.10786,2.1108,2.10786,2.1108,37000000.0
2009-04-16 11:25:00,2.11035,2.11049,2.10777,2.10783,45000000.0
2009-04-16 11:30:00,2.10816,2.10983,2.10705,2.10817,38000000.0
2009-04-16 11:35:00,2.10724,2.10897,2.1067,2.10859,51000000.0
2009-04-16 11:40:00,2.10851,2.11103,2.10795,2.11037,45000000.0
2009-04-16 11:45:00,2.11166,2.11281,2.11026,2.11197,48000000.0
2009-04-16 11:50:00,2.11183,2.11427,2.11171,2.11253,47000000.0
2009-04-16 11:55:00,2.11319,2.11331,2.11146,2.11168,35000000.0
2009-04-16 12:00:00,2.11235,2.11489,2.11153,2.11395,41000000.0
2009-04-16 12:05:00,2.11391,2.11391,2.11189,2.11281,48000000.0
2009-04-16 12:10:00,2.11203,2.11322,2.11203,2.11314,40000000.0
2009-04-16 12:15:00,2.11179,2.11478,2.11179,2.11338,46000000.0
2009-04-16 12:20:00,2.11258,2.11437,2.11233,2.11332,49000000.0
2009-04-16 12:25:00,2.11461,2.11483,2.11235,2.11275,45000000.0
2009-04-16 12:30:00,2.11143,2.11244,2.1082,2.10884,47000000.0
2009-04-16 12:35:00,2.10937,2.11357,2.10937,2.11188,44000000.0
2009-04-16 12:40:00,2.11229,2.11372,2.11071,2.11083,43000000.0
2009-04-16 12:45:00,2.11025,2.11142,2.10878,2.10979,47000000.0
2009-04-16 12:50:00,2.10988,2.11137,2.10879,2.11135,46000000.0
2009-04-16 12:55:00,2.11187,2.11216,2.11092,2.11203,44000000.0
2009-04-16 13:00:00,2.11082,2.11481,2.11082,2.11469,42000000.0
2009-04-16 13:05:00,2.11402,2.11665,2.11381,2.11467,42000000.0
2009-04-16 13:10:00,2.11474,2.11589,2.11428,2.11428,50000000.0
2009-04-16 13:15:00,2.11545,2.1157,2.11404,2.11513,45000000.0
2009-04-16 13:20:00,2.11483,2.11763,2.11468,2.1166,45000000.0
2009-04-16 13:25:00,2.11738,2.11738,2.11508,2.11518,46000000.0
2009-04-16 13:30:00,2.11615,2.11644,2.11449,2.11536,38000000.0
2009-04-16 13:35:00,2.11542,2.11661,2.11459,2.11548,43000000.0
2009-04-16 13:40:00,2.11443,2.11677,2.11443,2.11527,44000000.0
2009-04-16 13:45:00,2.11549,2.11692,2.11508,2.11692,51000000.0
2009-04-16 13:50:00,2.11632,2.11944,2.11632,2.11736,47000000.0
2009-04-16 13:55:00,2.11741,2.11828,2.11622,2.11803,42000000.0
2009-04-16 14:00:00,2.11859,2.1193,2.11711,2.11927,46000000.0
2009-04-16 14:05:00,2.11839,2.12035,2.11839,2.11855,45000000.0
2009-04-16 14:10:00,2.11861,2.11898,2.11698,2.117,46000000.0
2009-04-16 14:15:00,2.11653,2.11828,2.11652,2.11722,45000000.0
2009-04-16 14:20:00,2.11634,2.11842,2.11634,2.11756,42000000.0
2009-04-16 14:25:00,2.11837,2.11938,2.11514,2.11761,43000000.0
2009-04-16 14:30:00,2.11693,2.1173,2.10835,2.11162,43000000.0
2009-04-16 14:35:00,2.11132,2.11263,2.10853,2.112,42000000.0
2009-04-16 14:40:00,2.11153,2.11226,2.10842,2.10895,47000000.0
2009-04-16 14:45:00,2.10731,2.11171,2.10731,2.11098,47000000.0
2009-04-16 14:50:00,2.11156,2.11279,2.10993,2.11171,46000000.0
2009-04-16 14:55:00,2.11187,2.11187,2.10836,2.10989,43000000.0
2009-04-16 15:00:00,2.10928,2.11135,2.10928,2.11064,42000000.0
2009-04-16 15:05:00,2.11087,2.11136,2.10871,2.11136,44000000.0
2009-04-16 15:10:00,2.11056,2.11077,2.10816,2.10958,47000000.0
2009-04-16 15:15:00,2.10949,2.11016,2.10836,2.10968,46000000.0
2009-04-16 15:20:00,2.10896,2.11174,2.10896,2.11159,45000000.0
2009-04-16 15:25:00,2.11182,2.11182,2.11022,2.11104,46000000.0
2009-04-16 15:30:00,2.10958,2.1131,2.10958,2.11213,51000000.0
2009-04-16 15:35:00,2.11303,2.11369,2.11127,2.11251,42000000.0
2009-04-16 15:40:00,2.1122,2.113,2.11061,2.11271,47000000.0
2009-04-16 15:45:00,2.11138,2.11369,2.11069,2.11304,40000000.0
2009-04-16 15:50:00,2.11245,2.11301,2.11076,2.11301,38000000.0
2009-04-16 15:55:00,2.11312,2.11392,2.11196,2.11254,40000000.0
2009-04-16 16:00:00,2.11385,2.11564,2.11171,2.1143,46000000.0
2009-04-16 16:05:00,2.11428,2.11711,2.11392,2.11454,46000000.0
2009-04-16 16:10:00,2.11415,2.11474,2.11317,2.11381,43000000.0
2009-04-16 16:15:00,2.11495,2.11517,2.11062,2.11062,50000000.0
2009-04-16 16:20:00,2.11106,2.11276,2.11097,2.1121,45000000.0
2009-04-16 16:25:00,2.11234,2.11267,2.11096,2.11142,42000000.0
2009-04-16 16:30:00,2.11006,2.11251,2.11006,2.1108,45000000.0
2009-04-16 16:35:00,2.11123,2.11287,2.1106,2.11134,47000000.0
2009-04-16 16:40:00,2.11112,2.11251,2.1104,2.11129,41000000.0
2009-04-16 16:45:00,2.11152,2.1148,2.11106,2.11403,46000000.0
2009-04-16 16:50:00,2.11495,2.11626,2.11428,2.11516,43000000.0
2009-04-16 16:55:00,2.11442,2.11633,2.11441,2.11573,43000000.0
2009-04-16 17:00:00,2.11476,2.11655,2.11432,2.11478,41000000.0
2009-04-16 17:05:00,2.11552,2.11655,2.11494,2.11561,39000000.0
2009-04-16 17:10:00,2.11629,2.1168,2.11297,2.11317,40000000.0
2009-04-16 17:15:00,2.11262,2.11489,2.11262,2.11418,41000000.0
2009-04-16 17:20:00,2.11399,2.11468,2.11314,2.11342,50000000.0
2009-04-16 17:25:00,2.11328,2.11484,2.11135,2.1141,51000000.0
2009-04-16 17:30:00,2.11299,2.11451,2.11299,2.11407,45000000.0
2009-04-16 17:35:00,2.11403,2.11468,2.11326,2.11468,39000000.0
2009-04-16 17:40:00,2.11458,2.11497,2.11431,2.11454,47000000.0
2009-04-16 17:45:00,2.1139,2.11467,2.11336,2.11467,41000000.0
2009-04-16 17:50:00,2.11442,2.11644,2.11425,2.11606,48000000.0
2009-04-16 17:55:00,2.11612,2.11665,2.11527,2.11581,48000000.0
2009-04-16 18:00:00,2.11508,2.11822,2.11335,2.11726,39000000.0
2009-04-16 18:05:00,2.11717,2.11737,2.11603,2.1172,40000000.0
2009-04-16 18:10:00,2.11736,2.11952,2.11594,2.11786,50000000.0
2009-04-16 18:15:00,2.1176,2.12032,2.1176,2.11987,46000000.0
2009-04-16 18:20:00,2.12036,2.12099,2.11779,2.12061,40000000.0
2009-04-16 18:25:00,2.12081,2.12115,2.11772,2.11935,41000000.0
2009-04-16 18:30:00,2.11903,2.12016,2.11784,2.11981,41000000.0
2009-04-16 18:35:00,2.11983,2.12115,2.11973,2.12037,37000000.0
2009-04-16 18:40:00,2.12031,2.12123,2.12003,2.12091,44000000.0
2009-04-16 18:45:00,2.12098,2.12363,2.12057,2.12363,40000000.0
2009-04-16 18:50:00,2.12342,2.1239,2.12285,2.12322,44000000.0
2009-04-16 18:55:00,2.12268,2.12315,2.12065,2.1211,42000000.0
2009-04-16 19:00:00,2.12223,2.12241,2.11792,2.11939,40000000.0
2009-04-16 19:05:00,2.11799,2.12098,2.11691,2.12056,46000000.0
2009-04-16 19:10:00,2.1188,2.12085,2.11802,2.11804,44000000.0
2009-04-16 19:15:00,2.11924,2.12,2.11721,2.11845,39000000.0
2009-04-16 19:20:00,2.1184,2.12266,2.11791,2.11791,36000000.0
2009-04-16 19:25:00,2.1201,2.12096,2.11805,2.11895,45000000.0
2009-04-16 19:30:00,2.11926,2.12052,2.11764,2.12004,41000000.0
2009-04-16 19:35:00,2.11911,2.12514,2.11594,2.12436,41000000.0
2009-04-16 19:40:00,2.12305,2.12486,2.12136,2.12414,41000000.0
2009-04-16 19:45:00,2.1242,2.1242,2.11903,2.12117,79000000.0
2009-04-16 19:50:00,2.12132,2.12265,2.11814,2.12155,102000000.0
2009-04-16 19:55:00,2.11911,2.12287,2.11911,2.12247,72000000.0
2009-04-16 20:00:00,2.12124,2.12365,2.12068,2.12358,78000000.0
2009-04-16 20:05:00,2.12371,2.12451,2.12082,2.12321,78000000.0
2009-04-16 20:10:00,2.12119,2.12407,2.1198,2.12157,68000000.0
2009-04-16 20:15:00,2.12145,2.12256,2.11639,2.11889,91000000.0
2009-04-16 20:20:00,2.11914,2.12223,2.11639,2.1165,120000000.0
2009-04-16 20:25:00,2.11661,2.12067,2.1165,2.12067,110000000.0
2009-04-16 20:30:00,2.12243,2.12243,2.12023,2.12105,70000000.0
2009-04-16 20:35:00,2.1203,2.12172,2.12022,2.12129,110000000.0
2009-04-16 20:40:00,2.12139,2.12141,2.11996,2.12121,67000000.0
2009-04-16 20:45:00,2.12228,2.12228,2.11964,2.12047,81000000.0
2009-04-16 20:50:00,2.11962,2.12063,2.11884,2.12056,65000000.0
2009-04-16 20:55:00,2.11893,2.12076,2.11879,2.12047,63000000.0
2009-04-16 21:00:00,2.12043,2.12043,2.11795,2.11795,65000000.0
2009-04-16 21:05:00,2.11987,2.122,2.11786,2.12044,54000000.0
2009-04-16 21:10:00,2.12216,2.12216,2.11827,2.11938,47000000.0
2009-04-16 21:15:00,2.11936,2.11936,2.11447,2.117,46000000.0
2009-04-16 21:20:00,2.11548,2.11823,2.11089,2.11114,43000000.0
2009-04-16 21:25:00,2.111,2.11195,2.10949,2.11031,46000000.0
2009-04-16 21:30:00,2.11013,2.11143,2.10751,2.10751,43000000.0
2009-04-16 21:35:00,2.10791,2.11149,2.10788,2.11149,39000000.0
2009-04-16 21:40:00,2.10998,2.11223,2.10757,2.11106,44000000.0
2009-04-16 21:45:00,2.11045,2.1115,2.10885,2.11103,41000000.0
2009-04-16 21:50:00,2.11077,2.11177,2.10903,2.10903,42000000.0
2009-04-16 21:55:00,2.1088,2.11163,2.10865,2.11038,45000000.0
2009-04-16 22:00:00,2.1136,2.1136,2.10817,2.11066,110000000.0
2009-04-16 22:05:00,2.10735,2.11001,2.1046,2.10658,88000000.0
2009-04-16 22:10:00,2.10656,2.10795,2.10577,2.10714,62000000.0
2009-04-16 22:15:00,2.10803,2.10882,2.10648,2.10734,80000000.0
2009-04-16 22:20:00,2.10657,2.10757,2.10405,2.10565,57000000.0
2009-04-16 22:25:00,2.10456,2.10738,2.1036,2.10487,76000000.0
2009-04-16 22:30:00,2.10568,2.10569,2.10336,2.10487,92000000.0
2009-04-16 22:35:00,2.10376,2.10931,2.10376,2.10873,73000000.0
2009-04-16 22:40:00,2.10779,2.10899,2.10707,2.10827,46000000.0
2009-04-16 22:45:00,2.11376,2.11376,2.10706,2.10806,47000000.0
2009-04-16 22:50:00,2.10819,2.10951,2.10745,2.10864,57000000.0
2009-04-16 22:55:00,2.10757,2.10821,2.10589,2.10661,42000000.0
2009-04-16 23:00:00,2.10821,2.10821,2.10378,2.10496,43000000.0
2009-04-16 23:05:00,2.10528,2.10529,2.10423,2.10427,31000000.0
2009-04-16 23:10:00,2.10489,2.10947,2.10427,2.10478,46000000.0
2009-04-16 23:15:00,2.112,2.112,2.10402,2.10416,41000000.0
2009-04-16 23:20:00,2.10734,2.10906,2.1035,2.10906,50000000.0
2009-04-16 23:25:00,2.10797,2.11201,2.10211,2.10913,43000000.0
2009-04-16 23:30:00,2.10743,2.10814,2.10259,2.10294,48000000.0
2009-04-16 23:35:00,2.10857,2.10857,2.10291,2.10354,46000000.0
2009-04-16 23:40:00,2.1085,2.10862,2.1031,2.10749,35000000.0
2009-04-16 23:45:00,2.11539,2.11539,2.10304,2.10827,42000000.0
2009-04-16 23:50:00,2.10442,2.10881,2.10274,2.10751,40000000.0
2009-04-16 23:55:00,2.10282,2.10795,2.10269,2.1079,28000000.0
2009-04-17 00:00:00,2.11482,2.11482,2.10273,2.10343,42000000.0
2009-04-17 00:05:00,2.10782,2.10821,2.1024,2.10285,43000000.0
2009-04-17 00:10:00,2.10647,2.11566,2.10388,2.11566,14000000.0
2009-04-17 00:15:00,2.10695,2.10765,2.10287,2.10287,34000000.0
2009-04-17 00:20:00,2.10778,2.10796,2.102,2.10276,34000000.0
2009-04-17 00:25:00,2.10205,2.10718,2.10205,2.10707,16000000.0
2009-04-17 00:30:00,2.11473,2.11485,2.10279,2.10282,31000000.0
2009-04-17 00:35:00,2.10205,2.1082,2.1019,2.10788,31000000.0
2009-04-17 00:40:00,2.10307,2.10846,2.09786,2.10682,51000000.0
2009-04-17 00:45:00,2.11014,2.11014,2.09778,2.10407,30000000.0
2009-04-17 00:50:00,2.10692,2.10725,2.10408,2.10418,35000000.0
2009-04-17 00:55:00,2.10775,2.10775,2.10387,2.10538,43000000.0
2009-04-17 01:00:00,2.11433,2.11433,2.10536,2.10536,45000000.0
2009-04-17 01:05:00,2.10796,2.10869,2.10465,2.10845,49000000.0
2009-04-17 01:10:00,2.10616,2.10961,2.10543,2.10543,43000000.0
2009-04-17 01:15:00,2.11545,2.11545,2.10482,2.10506,40000000.0
2009-04-17 01:20:00,2.10905,2.10915,2.10492,2.10871,22000000.0
2009-04-17 01:25:00,2.105,2.10983,2.10499,2.10499,45000000.0
2009-04-17 01:30:00,2.11116,2.11116,2.10526,2.10862,39000000.0
2009-04-17 01:35:00,2.10796,2.10903,2.10517,2.10524,42000000.0
2009-04-17 01:40:00,2.10586,2.11039,2.10584,2.10745,42000000.0
2009-04-17 01:45:00,2.10989,2.11507,2.10745,2.10763,42000000.0
2009-04-17 01:50:00,2.1095,2.11017,2.10685,2.1072,44000000.0
2009-04-17 01:55:00,2.10743,2.11025,2.10677,2.10716,33000000.0
2009-04-17 02:00:00,2.1094,2.10999,2.10699,2.10944,43000000.0
2009-04-17 02:05:00,2.10761,2.10886,2.10566,2.10566,43000000.0
2009-04-17 02:10:00,2.10637,2.10895,2.10561,2.10591,48000000.0
2009-04-17 02:15:00,2.11368,2.11368,2.10605,2.1067,43000000.0
2009-04-17 02:20:00,2.10872,2.10905,2.10582,2.10582,48000000.0
2009-04-17 02:25:00,2.10604,2.11202,2.10597,2.11156,79000000.0
2009-04-17 02:30:00,2.11358,2.11358,2.10717,2.10739,64000000.0
2009-04-17 02:35:00,2.10688,2.10727,2.10581,2.10581,47000000.0
2009-04-17 02:40:00,2.10619,2.10664,2.10564,2.10592,31000000.0
2009-04-17 02:45:00,2.10899,2.10899,2.10433,2.10473,37000000.0
2009-04-17 02:50:00,2.10492,2.10523,2.10362,2.1042,46000000.0
2009-04-17 02:55:00,2.10383,2.10425,2.10265,2.10386,65000000.0
2009-04-17 03:00:00,2.10757,2.10757,2.10368,2.10483,97000000.0
2009-04-17 03:05:00,2.10497,2.10497,2.10214,2.10269,42000000.0
2009-04-17 03:10:00,2.10187,2.10657,2.10179,2.10657,56000000.0
2009-04-17 03:15:00,2.10241,2.10348,2.1023,2.10237,47000000.0
2009-04-17 03:20:00,2.10168,2.10287,2.10163,2.10287,46000000.0
2009-04-17 03:25:00,2.10247,2.10287,2.10182,2.10219,47000000.0
2009-04-17 03:30:00,2.10549,2.10549,2.10185,2.10217,43000000.0
2009-04-17 03:35:00,2.1027,2.10342,2.10218,2.1033,50000000.0
2009-04-17 03:40:00,2.10348,2.10357,2.10242,2.10356,40000000.0
2009-04-17 03:45:00,2.10669,2.10669,2.10293,2.10401,44000000.0
2009-04-17 03:50:00,2.10391,2.10433,2.1026,2.10317,40000000.0
2009-04-17 03:55:00,2.10302,2.10333,2.10215,2.10269,48000000.0
2009-04-17 04:00:00,2.10668,2.10668,2.10262,2.10372,56000000.0
2009-04-17 04:05:00,2.10313,2.10394,2.10252,2.10328,49000000.0
2009-04-17 04:10:00,2.10292,2.10438,2.10267,2.10333,43000000.0
2009-04-17 04:15:00,2.10714,2.10714,2.10304,2.10331,40000000.0
2009-04-17 04:20:00,2.10336,2.10363,2.09928,2.09988,37000000.0
2009-04-17 04:25:00,2.09972,2.10047,2.09894,2.09998,43000000.0
2009-04-17 04:30:00,2.1031,2.1031,2.09917,2.09932,40000000.0
2009-04-17 04:35:00,2.09831,2.10143,2.09815,2.09946,37000000.0
2009-04-17 04:40:00,2.10017,2.10404,2.09931,2.10404,46000000.0
2009-04-17 04:45:00,2.10016,2.10108,2.09999,2.10038,45000000.0
2009-04-17 04:50:00,2.10058,2.10112,2.10024,2.10099,42000000.0
2009-04-17 04:55:00,2.10068,2.10096,2.09872,2.09872,44000000.0
2009-04-17 05:00:00,2.10186,2.10186,2.0983,2.09925,51000000.0
2009-04-17 05:05:00,2.09888,2.09973,2.09824,2.09932,50000000.0
2009-04-17 05:10:00,2.09948,2.10378,2.09879,2.10378,45000000.0
2009-04-17 05:15:00,2.0998,2.10053,2.09959,2.1005,47000000.0
2009-04-17 05:20:00,2.09999,2.10051,2.09875,2.09963,49000000.0
2009-04-17 05:25:00,2.09968,2.1004,2.09641,2.09685,40000000.0
2009-04-17 05:30:00,2.10079,2.10079,2.09736,2.09909,44000000.0
2009-04-17 05:35:00,2.09909,2.10067,2.09909,2.09997,40000000.0
2009-04-17 05:40:00,2.09994,2.10154,2.09994,2.10049,43000000.0
2009-04-17 05:45:00,2.10334,2.10334,2.10004,2.10031,39000000.0
2009-04-17 05:50:00,2.10029,2.10111,2.09881,2.10108,42000000.0
2009-04-17 05:55:00,2.10095,2.10111,2.09987,2.10084,36000000.0
2009-04-17 06:00:00,2.10281,2.10281,2.10031,2.10036,40000000.0
2009-04-17 06:05:00,2.09998,2.10064,2.09926,2.10061,39000000.0
2009-04-17 06:10:00,2.10012,2.10084,2.09847,2.10005,45000000.0
2009-04-17 06:15:00,2.10333,2.10333,2.09517,2.09562,48000000.0
2009-04-17 06:20:00,2.09513,2.09711,2.09341,2.09375,44000000.0
2009-04-17 06:25:00,2.09329,2.09443,2.0932,2.09357,46000000.0
2009-04-17 06:30:00,2.09685,2.09685,2.0939,2.09519,52000000.0
2009-04-17 06:35:00,2.09504,2.09504,2.09355,2.0944,47000000.0
2009-04-17 06:40:00,2.09398,2.09519,2.09398,2.09487,49000000.0
2009-04-17 06:45:00,2.09854,2.09854,2.0946,2.0958,45000000.0
2009-04-17 06:50:00,2.09555,2.09776,2.09546,2.09756,42000000.0
2009-04-17 06:55:00,2.09756,2.09857,2.09708,2.09846,46000000.0
2009-04-17 07:00:00,2.10078,2.10078,2.09579,2.09881,41000000.0
2009-04-17 07:05:00,2.09938,2.10071,2.09846,2.1007,49000000.0
2009-04-17 07:10:00,2.10105,2.10105,2.09929,2.09986,41000000.0
2009-04-17 07:15:00,2.10184,2.10184,2.0987,2.10102,40000000.0
2009-04-17 07:20:00,2.10103,2.1013,2.09999,2.10084,40000000.0
2009-04-17 07:25:00,2.1016,2.10252,2.10145,2.10241,44000000.0
2009-04-17 07:30:00,2.1045,2.1045,2.10151,2.10242,45000000.0
2009-04-17 07:35:00,2.10169,2.10344,2.10104,2.10262,40000000.0
2009-04-17 07:40:00,2.10252,2.10442,2.10229,2.10389,47000000.0
2009-04-17 07:45:00,2.10674,2.10674,2.10222,2.10344,39000000.0
2009-04-17 07:50:00,2.10263,2.10494,2.10221,2.10494,43000000.0
2009-04-17 07:55:00,2.10218,2.10658,2.1017,2.10201,40000000.0
2009-04-17 08:00:00,2.10494,2.10515,2.10031,2.10262,41000000.0
2009-04-17 08:05:00,2.10254,2.10334,2.0989,2.1,43000000.0
2009-04-17 08:10:00,2.10206,2.10352,2.09948,2.10047,46000000.0
2009-04-17 08:15:00,2.1027,2.10397,2.09865,2.1003,47000000.0
2009-04-17 08:20:00,2.10105,2.10377,2.09846,2.10054,46000000.0
2009-04-17 08:25:00,2.1005,2.10781,2.10025,2.10376,44000000.0
2009-04-17 08:30:00,2.10704,2.10846,2.10312,2.10473,45000000.0
2009-04-17 08:35:00,2.10842,2.10867,2.10461,2.10503,50000000.0
2009-04-17 08:40:00,2.10897,2.10897,2.10351,2.10351,47000000.0
2009-04-17 08:45:00,2.10692,2.10782,2.1025,2.10746,47000000.0
2009-04-17 08:50:00,2.10397,2.10924,2.10397,2.10698,46000000.0
2009-04-17 08:55:00,2.10449,2.10772,2.10294,2.10351,47000000.0
2009-04-17 09:00:00,2.10596,2.10743,2.10072,2.10146,41000000.0
2009-04-17 09:05:00,2.10162,2.10612,2.10059,2.10602,45000000.0
2009-04-17 09:10:00,2.10576,2.10585,2.09791,2.09975,43000000.0
2009-04-17 09:15:00,2.09964,2.10094,2.09713,2.09724,45000000.0
2009-04-17 09:20:00,2.10074,2.10231,2.09649,2.10089,42000000.0
2009-04-17 09:25:00,2.10061,2.10224,2.09814,2.1001,44000000.0
2009-04-17 09:30:00,2.10038,2.10401,2.09961,2.10305,47000000.0
2009-04-17 09:35:00,2.09935,2.10341,2.09876,2.10186,44000000.0
2009-04-17 09:40:00,2.10268,2.10462,2.10228,2.10337,42000000.0
2009-04-17 09:45:00,2.10353,2.10549,2.10351,2.10523,43000000.0
2009-04-17 09:50:00,2.10501,2.10503,2.102,2.10228,42000000.0
2009-04-17 09:55:00,2.10283,2.10426,2.10154,2.1027,42000000.0
2009-04-17 10:00:00,2.10363,2.1041,2.1023,2.10297,43000000.0
2009-04-17 10:05:00,2.10253,2.10301,2.10105,2.10203,45000000.0
2009-04-17 10:10:00,2.10278,2.10308,2.1003,2.10191,54000000.0
2009-04-17 10:15:00,2.10079,2.10323,2.10079,2.10248,38000000.0
2009-04-17 10:20:00,2.10308,2.10308,2.10071,2.10135,43000000.0
2009-04-17 10:25:00,2.10184,2.10398,2.1014,2.10232,36000000.0
2009-04-17 10:30:00,2.10203,2.10423,2.10193,2.10348,45000000.0
2009-04-17 10:35:00,2.10239,2.10407,2.10198,2.10198,45000000.0
2009-04-17 10:40:00,2.1027,2.10402,2.10192,2.1033,42000000.0
2009-04-17 10:45:00,2.10264,2.10512,2.10239,2.10501,49000000.0
2009-04-17 10:50:00,2.10469,2.10756,2.10441,2.10754,43000000.0
2009-04-17 10:55:00,2.10718,2.10876,2.10551,2.10561,42000000.0
2009-04-17 11:00:00,2.10528,2.10672,2.10521,2.10598,41000000.0
2009-04-17 11:05:00,2.10485,2.10731,2.10485,2.10731,46000000.0
2009-04-17 11:10:00,2.10625,2.10896,2.10625,2.1087,41000000.0
2009-04-17 11:15:00,2.10804,2.10947,2.10759,2.10877,45000000.0
2009-04-17 11:20:00,2.10849,2.10941,2.10699,2.10839,37000000.0
2009-04-17 11:25:00,2.10706,2.1088,2.10686,2.10734,45000000.0
2009-04-17 11:30:00,2.10765,2.11118,2.10752,2.11029,38000000.0
2009-04-17 11:35:00,2.10983,2.11059,2.10869,2.10994,51000000.0
2009-04-17 11:40:00,2.10962,2.11008,2.10856,2.10877,45000000.0
2009-04-17 11:45:00,2.10948,2.11316,2.10882,2.11261,48000000.0
2009-04-17 11:50:00,2.11114,2.11228,2.10808,2.10936,47000000.0
2009-04-17 11:55:00,2.10907,2.11005,2.10797,2.10979,35000000.0
2009-04-17 12:00:00,2.11017,2.11078,2.10885,2.10934,41000000.0
2009-04-17 12:05:00,2.10936,2.10977,2.10806,2.10977,48000000.0
2009-04-17 12:10:00,2.10951,2.11114,2.10892,2.10997,40000000.0
2009-04-17 12:15:00,2.10957,2.11048,2.10889,2.10973,46000000.0
2009-04-17 12:20:00,2.10892,2.10932,2.1061,2.1062,49000000.0
2009-04-17 12:25:00,2.10612,2.10649,2.10372,2.10389,45000000.0
2009-04-17 12:30:00,2.10407,2.10431,2.10188,2.10297,47000000.0
2009-04-17 12:35:00,2.10255,2.10406,2.10121,2.10121,44000000.0
2009-04-17 12:40:00,2.10112,2.10261,2.09957,2.10046,43000000.0
2009-04-17 12:45:00,2.1014,2.10231,2.10019,2.10105,47000000.0
2009-04-17 12:50:00,2.10163,2.10295,2.10076,2.10239,46000000.0
2009-04-17 12:55:00,2.10151,2.10378,2.10112,2.1017,44000000.0
2009-04-17 13:00:00,2.10203,2.10252,2.09997,2.09997,42000000.0
2009-04-17 13:05:00,2.1006,2.10224,2.09981,2.10215,42000000.0
2009-04-17 13:10:00,2.10148,2.10244,2.10062,2.10062,50000000.0
2009-04-17 13:15:00,2.10085,2.10352,2.10054,2.10253,45000000.0
2009-04-17 13:20:00,2.10158,2.10452,2.10139,2.10356,45000000.0
2009-04-17 13:25:00,2.10466,2.10466,2.10254,2.1034,46000000.0
2009-04-17 13:30:00,2.10429,2.10438,2.10251,2.10251,38000000.0
2009-04-17 13:35:00,2.103,2.10429,2.1023,2.10429,43000000.0
2009-04-17 13:40:00,2.10356,2.10498,2.10222,2.10262,44000000.0
2009-04-17 13:45:00,2.10216,2.10385,2.10164,2.10383,51000000.0
2009-04-17 13:50:00,2.10254,2.10427,2.1018,2.10189,47000000.0
2009-04-17 13:55:00,2.10322,2.10409,2.10198,2.10397,42000000.0
2009-04-17 14:00:00,2.10317,2.10418,2.1024,2.10358,46000000.0
2009-04-17 14:05:00,2.10288,2.10496,2.10267,2.10401,45000000.0
2009-04-17 14:10:00,2.10482,2.10482,2.10246,2.10246,46000000.0
2009-04-17 14:15:00,2.1032,2.10426,2.10231,2.10287,45000000.0
2009-04-17 14:20:00,2.10243,2.10337,2.10012,2.10095,42000000.0
2009-04-17 14:25:00,2.09963,2.10201,2.09926,2.09926,43000000.0
2009-04-17 14:30:00,2.09908,2.10181,2.09889,2.10173,43000000.0
2009-04-17 14:35:00,2.09984,2.101,2.0987,2.10047,42000000.0
2009-04-17 14:40:00,2.10007,2.1015,2.09893,2.10035,47000000.0
2009-04-17 14:45:00,2.10133,2.10356,2.10125,2.10217,47000000.0
2009-04-17 14:50:00,2.10184,2.102,2.09911,2.09911,46000000.0
2009-04-17 14:55:00,2.10057,2.10193,2.09965,2.10035,43000000.0
2009-04-17 15:00:00,2.10101,2.10159,2.09971,2.10056,42000000.0
2009-04-17 15:05:00,2.10045,2.10182,2.09911,2.09963,44000000.0
2009-04-17 15:10:00,2.10076,2.10184,2.09968,2.10072,47000000.0
2009-04-17 15:15:00,2.10068,2.10229,2.10022,2.10225,46000000.0
2009-04-17 15:20:00,2.10196,2.10255,2.101,2.1018,45000000.0
2009-04-17 15:25:00,2.10127,2.10233,2.10088,2.10155,46000000.0
2009-04-17 15:30:00,2.10176,2.10377,2.10039,2.10225,51000000.0
2009-04-17 15:35:00,2.10152,2.10321,2.10092,2.10321,42000000.0
2009-04-17 15:40:00,2.10214,2.10401,2.10182,2.10293,47000000.0
2009-04-17 15:45:00,2.10259,2.10386,2.10239,2.1036,40000000.0
2009-04-17 15:50:00,2.10349,2.10349,2.10135,2.10138,38000000.0
2009-04-17 15:55:00,2.10138,2.10159,2.09985,2.1006,40000000.0
2009-04-17 16:00:00,2.10121,2.10152,2.09987,2.10033,46000000.0
2009-04-17 16:05:00,2.10142,2.10193,2.0996,2.10018,46000000.0
2009-04-17 16:10:00,2.10081,2.1011,2.09853,2.09957,43000000.0
2009-04-17 16:15:00,2.1,2.10038,2.09819,2.09962,50000000.0
2009-04-17 16:20:00,2.09957,2.09957,2.09761,2.09761,45000000.0
2009-04-17 16:25:00,2.09874,2.10167,2.09811,2.10049,42000000.0
2009-04-17 16:30:00,2.10118,2.10187,2.09877,2.10116,45000000.0
2009-04-17 16:35:00,2.10075,2.10346,2.10037,2.10346,47000000.0
2009-04-17 16:40:00,2.10249,2.10473,2.10207,2.10214,41000000.0
2009-04-17 16:45:00,2.10253,2.10293,2.10063,2.10075,46000000.0
2009-04-17 16:50:00,2.10075,2.10385,2.10075,2.10374,43000000.0
2009-04-17 16:55:00,2.1025,2.10416,2.10085,2.10143,43000000.0
2009-04-17 17:00:00,2.10166,2.10299,2.10072,2.10259,41000000.0
2009-04-17 17:05:00,2.10278,2.10564,2.10252,2.10564,39000000.0
2009-04-17 17:10:00,2.10547,2.10572,2.10111,2.10194,40000000.0
2009-04-17 17:15:00,2.10141,2.10263,2.10075,2.1024,41000000.0
2009-04-17 17:20:00,2.10104,2.10737,2.10104,2.10427,50000000.0
2009-04-17 17:25:00,2.10407,2.10588,2.10192,2.10283,51000000.0
2009-04-17 17:30:00,2.10314,2.10392,2.10261,2.10365,45000000.0
2009-04-17 17:35:00,2.10335,2.10433,2.10245,2.10359,39000000.0
2009-04-17 17:40:00,2.10401,2.10472,2.10322,2.10366,47000000.0
2009-04-17 17:45:00,2.10396,2.10519,2.10367,2.10458,41000000.0
2009-04-17 17:50:00,2.10443,2.10555,2.10406,2.10443,48000000.0
2009-04-17 17:55:00,2.10481,2.10486,2.10341,2.1042,48000000.0
2009-04-17 18:00:00,2.1039,2.10451,2.10248,2.10425,39000000.0
2009-04-17 18:05:00,2.10434,2.10546,2.10415,2.10487,40000000.0
2009-04-17 18:10:00,2.1048,2.1056,2.10371,2.10371,50000000.0
2009-04-17 18:15:00,2.10354,2.10354,2.10279,2.10334,46000000.0
2009-04-17 18:20:00,2.10329,2.1038,2.10307,2.10358,40000000.0
2009-04-17 18:25:00,2.1036,2.10458,2.10338,2.10458,41000000.0
2009-04-17 18:30:00,2.10455,2.10455,2.10347,2.104,41000000.0
2009-04-17 18:35:00,2.1035,2.1045,2.1021,2.1045,37000000.0
2009-04-17 18:40:00,2.10472,2.1059,2.10433,2.10486,44000000.0
2009-04-17 18:45:00,2.10508,2.10544,2.10415,2.10473,40000000.0
2009-04-17 18:50:00,2.10493,2.10565,2.10379,2.10379,44000000.0
2009-04-17 18:55:00,2.10398,2.10582,2.10398,2.1058,42000000.0
2009-04-17 19:00:00,2.10605,2.1062,2.10424,2.10595,40000000.0
2009-04-17 19:05:00,2.10599,2.10659,2.10496,2.10652,46000000.0
2009-04-17 19:10:00,2.10626,2.10642,2.10513,2.10588,44000000.0
2009-04-17 19:15:00,2.1071,2.1071,2.10187,2.10187,39000000.0
2009-04-17 19:20:00,2.10201,2.10488,2.10149,2.10183,36000000.0
2009-04-17 19:25:00,2.10363,2.10491,2.09892,2.09924,45000000.0
2009-04-17 19:30:00,2.10175,2.10203,2.0974,2.09954,41000000.0
2009-04-17 19:35:00,2.09952,2.09993,2.09564,2.09936,41000000.0
2009-04-17 19:40:00,2.09932,2.09998,2.09652,2.09998,41000000.0
2009-04-17 19:45:00,2.10037,2.10076,2.09698,2.09705,79000000.0
2009-04-17 19:50:00,2.09708,2.0995,2.09662,2.0975,102000000.0
2009-04-17 19:55:00,2.0979,2.09967,2.09681,2.09947,72000000.0
2009-04-17 20:00:00,2.09956,2.10059,2.09653,2.09899,78000000.0
2009-04-17 20:05:00,2.09889,2.0996,2.09773,2.09896,78000000.0
2009-04-17 20:10:00,2.09814,2.09911,2.0959,2.09708,68000000.0
2009-04-17 20:15:00,2.09835,2.09835,2.09564,2.09791,91000000.0
2009-04-17 20:20:00,2.0979,2.09813,2.09625,2.09813,120000000.0
2009-04-17 20:25:00,2.09848,2.09978,2.09671,2.0997,110000000.0
2009-04-17 20:30:00,2.09783,2.10024,2.09783,2.09832,70000000.0
2009-04-17 20:35:00,2.09808,2.10072,2.09787,2.09956,110000000.0
2009-04-17 20:40:00,2.0996,2.09978,2.09602,2.09695,67000000.0
2009-04-17 20:45:00,2.09964,2.09964,2.0962,2.098,81000000.0
2009-04-17 20:50:00,2.09579,2.09897,2.09574,2.09747,65000000.0
2009-04-17 20:55:00,2.09744,2.0986,2.09574,2.09771,63000000.0
2009-04-17 21:00:00,2.09877,2.09877,2.09532,2.09873,65000000.0
2009-04-17 21:05:00,2.09816,2.0986,2.09588,2.09624,54000000.0
2009-04-17 21:10:00,2.09874,2.09874,2.09539,2.09765,47000000.0
2009-04-17 21:15:00,2.09839,2.09839,2.09471,2.09656,46000000.0
2009-04-17 21:20:00,2.09438,2.09652,2.09355,2.09609,43000000.0
2009-04-17 21:25:00,2.09602,2.09913,2.09378,2.09382,46000000.0
2009-04-17 21:30:00,2.09364,2.09866,2.09245,2.09245,43000000.0
2009-04-17 21:35:00,2.0927,2.09875,2.0927,2.09831,39000000.0
2009-04-17 21:40:00,2.09827,2.09864,2.09368,2.09397,44000000.0
2009-04-17 21:45:00,2.09609,2.09609,2.09341,2.09369,41000000.0
2009-04-17 21:50:00,2.09549,2.0972,2.09408,2.09709,42000000.0
2009-04-17 21:55:00,2.09483,2.10013,2.09483,2.1001,36000000.0
2009-04-17 22:00:00,2.10224,2.10224,2.09897,2.09937,110000000.0
2009-04-17 22:05:00,2.09933,2.09954,2.09888,2.09888,42000000.0
2009-04-17 22:10:00,2.09904,2.09933,2.09508,2.09523,62000000.0
2009-04-17 22:15:00,2.09782,2.09782,2.09419,2.09443,50000000.0
2009-04-17 22:20:00,2.09611,2.09709,2.09335,2.09479,57000000.0
2009-04-17 22:25:00,2.09349,2.09577,2.09334,2.09577,61000000.0
2009-04-17 22:30:00,2.0968,2.09774,2.09396,2.09621,92000000.0
2009-04-17 22:35:00,2.09622,2.09798,2.09475,2.09643,73000000.0
2009-04-17 22:40:00,2.09477,2.09641,2.09418,2.09613,46000000.0
2009-04-17 22:45:00,2.09686,2.09698,2.09455,2.09698,47000000.0
2009-04-17 22:50:00,2.09539,2.09743,2.09491,2.09722,57000000.0
2009-04-17 22:55:00,2.09534,2.0976,2.09534,2.0976,42000000.0
2009-04-19 23:00:00,2.10531,2.11532,2.10531,2.11487,43000000.0
2009-04-19 23:05:00,2.11472,2.11528,2.10525,2.10525,24000000.0
2009-04-19 23:10:00,2.10004,2.10487,2.09972,2.10454,27000000.0
2009-04-19 23:15:00,2.10184,2.10406,2.10184,2.10405,18000000.0
2009-04-19 23:20:00,2.1037,2.1038,2.10343,2.10355,18000000.0
2009-04-19 23:25:00,2.10375,2.10376,2.10327,2.10327,18000000.0
2009-04-19 23:30:00,2.10805,2.10806,2.10805,2.10805,9000000.0
2009-04-19 23:35:00,2.10347,2.10354,2.10283,2.10283,46000000.0
2009-04-19 23:40:00,2.10275,2.1029,2.1005,2.1005,35000000.0
2009-04-19 23:45:00,2.10039,2.10443,2.10039,2.10378,42000000.0
2009-04-19 23:55:00,2.10299,2.10333,2.1027,2.10317,16000000.0
2009-04-20 00:00:00,2.10699,2.10699,2.10263,2.10316,42000000.0
2009-04-20 00:05:00,2.10292,2.10363,2.10085,2.10138,43000000.0
2009-04-20 00:10:00,2.10093,2.10118,2.09925,2.09978,43000000.0
2009-04-20 00:15:00,2.10393,2.10393,2.09995,2.1011,44000000.0
2009-04-20 00:20:00,2.10181,2.10181,2.10053,2.10055,33000000.0
2009-04-20 00:25:00,2.10032,2.10146,2.10025,2.10115,45000000.0
2009-04-20 00:30:00,2.10464,2.10464,2.1019,2.10239,39000000.0
2009-04-20 00:35:00,2.10215,2.10275,2.10215,2.1024,30000000.0
2009-04-20 00:40:00,2.10275,2.10384,2.10263,2.10384,51000000.0
2009-04-20 00:45:00,2.10786,2.10786,2.10346,2.10393,48000000.0
2009-04-20 00:50:00,2.10386,2.10462,2.1035,2.10424,42000000.0
2009-04-20 00:55:00,2.10443,2.10576,2.10429,2.10576,25000000.0
2009-04-20 01:00:00,2.10634,2.10919,2.10413,2.10413,36000000.0
2009-04-20 01:05:00,2.10372,2.10391,2.1025,2.10252,49000000.0
2009-04-20 01:10:00,2.10319,2.10416,2.10319,2.10388,43000000.0
2009-04-20 01:15:00,2.10795,2.10795,2.10317,2.10343,47000000.0
2009-04-20 01:20:00,2.10326,2.10351,2.10259,2.10259,33000000.0
2009-04-20 01:25:00,2.10296,2.10313,2.10145,2.10145,45000000.0
2009-04-20 01:30:00,2.10546,2.10546,2.10121,2.10184,50000000.0
2009-04-20 01:35:00,2.10227,2.10259,2.10186,2.10235,35000000.0
2009-04-20 01:40:00,2.10251,2.10276,2.10148,2.10148,42000000.0
2009-04-20 01:45:00,2.10578,2.10578,2.1011,2.10138,42000000.0
2009-04-20 01:50:00,2.1007,2.10082,2.09547,2.09558,44000000.0
2009-04-20 01:55:00,2.09556,2.09556,2.09477,2.0948,33000000.0
2009-04-20 02:00:00,2.09514,2.09592,2.09512,2.09585,43000000.0
2009-04-20 02:05:00,2.09594,2.09634,2.09502,2.09525,43000000.0
2009-04-20 02:10:00,2.09542,2.09542,2.09433,2.09511,39000000.0
2009-04-20 02:15:00,2.09854,2.09854,2.09483,2.09485,43000000.0
2009-04-20 02:20:00,2.09488,2.09694,2.09487,2.09634,48000000.0
2009-04-20 02:25:00,2.09624,2.10683,2.09431,2.09489,79000000.0
2009-04-20 02:30:00,2.09609,2.0973,2.0951,2.09542,64000000.0
2009-04-20 02:35:00,2.09489,2.0951,2.09257,2.09289,47000000.0
2009-04-20 02:40:00,2.09273,2.09292,2.09012,2.09185,41000000.0
2009-04-20 02:45:00,2.09536,2.09536,2.09126,2.09188,37000000.0
2009-04-20 02:50:00,2.09165,2.09491,2.09159,2.09432,46000000.0
2009-04-20 02:55:00,2.09448,2.09501,2.09403,2.09492,65000000.0
2009-04-20 03:00:00,2.09699,2.09699,2.09402,2.09434,97000000.0
2009-04-20 03:05:00,2.09389,2.09389,2.09289,2.09289,42000000.0
2009-04-20 03:10:00,2.093,2.09416,2.093,2.09396,56000000.0
2009-04-20 03:15:00,2.09625,2.09625,2.09267,2.09288,47000000.0
2009-04-20 03:20:00,2.09302,2.09369,2.09283,2.09353,46000000.0
2009-04-20 03:25:00,2.09352,2.09436,2.09317,2.09364,47000000.0
2009-04-20 03:30:00,2.09803,2.09803,2.09353,2.09448,43000000.0
2009-04-20 03:35:00,2.0944,2.09477,2.09357,2.09435,50000000.0
2009-04-20 03:40:00,2.09445,2.09497,2.09281,2.09324,40000000.0
2009-04-20 03:45:00,2.09696,2.09696,2.09323,2.09367,45000000.0
2009-04-20 03:50:00,2.09392,2.09426,2.09348,2.09381,40000000.0
2009-04-20 03:55:00,2.09365,2.0942,2.09335,2.09392,39000000.0
2009-04-20 04:00:00,2.0979,2.0979,2.0943,2.09476,56000000.0
2009-04-20 04:05:00,2.09445,2.09494,2.09393,2.09484,45000000.0
2009-04-20 04:10:00,2.0948,2.0948,2.0935,2.09352,43000000.0
2009-04-20 04:15:00,2.09724,2.09724,2.09365,2.09468,40000000.0
2009-04-20 04:20:00,2.09468,2.09501,2.09432,2.09496,37000000.0
2009-04-20 04:25:00,2.09503,2.09561,2.09462,2.09549,43000000.0
2009-04-20 04:30:00,2.09875,2.09875,2.09562,2.09611,40000000.0
2009-04-20 04:35:00,2.09541,2.09658,2.09541,2.09643,37000000.0
2009-04-20 04:40:00,2.09672,2.09697,2.09599,2.09636,46000000.0
2009-04-20 04:45:00,2.10066,2.10066,2.09581,2.09655,45000000.0
2009-04-20 04:50:00,2.09689,2.09711,2.09593,2.09593,42000000.0
2009-04-20 04:55:00,2.09596,2.09657,2.09537,2.09598,44000000.0
2009-04-20 05:00:00,2.10008,2.10008,2.0964,2.09685,51000000.0
2009-04-20 05:05:00,2.09696,2.09731,2.0953,2.09561,50000000.0
2009-04-20 05:10:00,2.09559,2.09569,2.09444,2.09517,45000000.0
2009-04-20 05:15:00,2.09909,2.09909,2.09467,2.0948,47000000.0
2009-04-20 05:20:00,2.09453,2.09453,2.09254,2.09406,49000000.0
2009-04-20 05:25:00,2.09374,2.094,2.09285,2.09349,40000000.0
2009-04-20 05:30:00,2.09579,2.09579,2.09365,2.09429,44000000.0
2009-04-20 05:35:00,2.09432,2.09467,2.09366,2.094,40000000.0
2009-04-20 05:40:00,2.09432,2.0945,2.09375,2.09426,43000000.0
2009-04-20 05:45:00,2.09746,2.09746,2.0933,2.09358,39000000.0
2009-04-20 05:50:00,2.09374,2.09422,2.09356,2.09399,35000000.0
2009-04-20 05:55:00,2.0938,2.09393,2.09318,2.09369,47000000.0
2009-04-20 06:00:00,2.09826,2.09826,2.09354,2.09385,26000000.0
2009-04-20 06:05:00,2.09389,2.09407,2.09342,2.09385,39000000.0
2009-04-20 06:10:00,2.09358,2.09358,2.09006,2.09039,45000000.0
2009-04-20 06:15:00,2.09346,2.09356,2.08989,2.09027,48000000.0
2009-04-20 06:20:00,2.09046,2.09054,2.09004,2.09045,44000000.0
2009-04-20 06:25:00,2.09061,2.0949,2.09002,2.0949,46000000.0
2009-04-20 06:30:00,2.09113,2.09152,2.09092,2.09109,52000000.0
2009-04-20 06:35:00,2.09086,2.09124,2.09013,2.09115,38000000.0
2009-04-20 06:40:00,2.09104,2.09206,2.09098,2.09185,49000000.0
2009-04-20 06:45:00,2.0949,2.0949,2.09107,2.09141,45000000.0
2009-04-20 06:50:00,2.09157,2.09239,2.09144,2.09207,42000000.0
2009-04-20 06:55:00,2.09195,2.09235,2.09195,2.09225,36000000.0
2009-04-20 07:00:00,2.09644,2.09644,2.09078,2.09123,34000000.0
2009-04-20 07:05:00,2.09121,2.09144,2.08913,2.08929,49000000.0
2009-04-20 07:10:00,2.08898,2.09277,2.0889,2.09277,41000000.0
2009-04-20 07:15:00,2.08975,2.08986,2.08893,2.08923,40000000.0
2009-04-20 07:20:00,2.08933,2.09077,2.08829,2.08833,40000000.0
2009-04-20 07:25:00,2.0887,2.09074,2.0887,2.09047,44000000.0
2009-04-20 07:30:00,2.09338,2.09338,2.09003,2.09041,45000000.0
2009-04-20 07:35:00,2.09017,2.09119,2.09001,2.09103,40000000.0
2009-04-20 07:40:00,2.09086,2.09144,2.08987,2.09127,47000000.0
2009-04-20 07:45:00,2.0942,2.0942,2.09008,2.09166,39000000.0
2009-04-20 07:50:00,2.0918,2.0945,2.09163,2.09262,43000000.0
2009-04-20 07:55:00,2.09244,2.09336,2.09244,2.09305,40000000.0
2009-04-20 08:00:00,2.09592,2.09645,2.09216,2.09216,41000000.0
2009-04-20 08:05:00,2.09237,2.09539,2.09163,2.09526,43000000.0
2009-04-20 08:10:00,2.09715,2.10131,2.09419,2.10131,46000000.0
2009-04-20 08:15:00,2.09893,2.10222,2.09664,2.09955,47000000.0
2009-04-20 08:20:00,2.0992,2.10213,2.09663,2.09932,46000000.0
2009-04-20 08:25:00,2.09864,2.10424,2.09851,2.1005,44000000.0
2009-04-20 08:30:00,2.10054,2.10371,2.09913,2.10347,45000000.0
2009-04-20 08:35:00,2.10045,2.1034,2.09801,2.09852,50000000.0
2009-04-20 08:40:00,2.10275,2.10458,2.09935,2.10353,47000000.0
2009-04-20 08:45:00,2.10176,2.10428,2.09885,2.10012,47000000.0
2009-04-20 08:50:00,2.10341,2.1052,2.09864,2.1052,46000000.0
2009-04-20 08:55:00,2.10536,2.10536,2.09936,2.10282,47000000.0
2009-04-20 09:00:00,2.09993,2.10287,2.0974,2.10147,41000000.0
2009-04-20 09:05:00,2.10078,2.10115,2.09656,2.10081,45000000.0
2009-04-20 09:10:00,2.09715,2.1013,2.09557,2.10076,43000000.0
2009-04-20 09:15:00,2.09963,2.10258,2.09721,2.10258,45000000.0
2009-04-20 09:20:00,2.09913,2.10334,2.0986,2.10273,42000000.0
2009-04-20 09:25:00,2.09911,2.10239,2.09713,2.10191,44000000.0
2009-04-20 09:30:00,2.10033,2.10273,2.09743,2.10043,47000000.0
2009-04-20 09:35:00,2.10075,2.1037,2.0989,2.10294,44000000.0
2009-04-20 09:40:00,2.10367,2.10504,2.0991,2.10504,42000000.0
2009-04-20 09:45:00,2.10079,2.10619,2.10079,2.1024,43000000.0
2009-04-20 09:50:00,2.1023,2.10362,2.10098,2.10169,42000000.0
2009-04-20 09:55:00,2.10171,2.10365,2.101,2.10156,42000000.0
2009-04-20 10:00:00,2.10127,2.10427,2.10127,2.104,43000000.0
2009-04-20 10:05:00,2.10419,2.10822,2.10303,2.10822,45000000.0
2009-04-20 10:10:00,2.10695,2.10797,2.10539,2.10563,54000000.0
2009-04-20 10:15:00,2.10617,2.10735,2.10496,2.10496,38000000.0
2009-04-20 10:20:00,2.10491,2.10624,2.10375,2.1049,43000000.0
2009-04-20 10:25:00,2.10506,2.10657,2.10388,2.10653,36000000.0
2009-04-20 10:30:00,2.10573,2.10712,2.10496,2.10585,45000000.0
2009-04-20 10:35:00,2.1064,2.10679,2.10517,2.10649,45000000.0
2009-04-20 10:40:00,2.10529,2.10691,2.10502,2.10615,42000000.0
2009-04-20 10:45:00,2.10539,2.10861,2.10501,2.1086,49000000.0
2009-04-20 10:50:00,2.10728,2.10862,2.10585,2.10585,43000000.0
2009-04-20 10:55:00,2.10606,2.10828,2.10506,2.10819,42000000.0
2009-04-20 11:00:00,2.109,2.10999,2.10809,2.10852,41000000.0
2009-04-20 11:05:00,2.10949,2.11045,2.10864,2.10927,46000000.0
2009-04-20 11:10:00,2.11025,2.11048,2.10875,2.10921,41000000.0
2009-04-20 11:15:00,2.10883,2.11088,2.10883,2.11,45000000.0
2009-04-20 11:20:00,2.10985,2.11085,2.10901,2.11039,37000000.0
2009-04-20 11:25:00,2.11027,2.11027,2.10745,2.10787,45000000.0
2009-04-20 11:30:00,2.10754,2.1092,2.10716,2.10816,38000000.0
2009-04-20 11:35:00,2.10827,2.11137,2.10825,2.11112,51000000.0
2009-04-20 11:40:00,2.11031,2.1113,2.10956,2.1101,45000000.0
2009-04-20 11:45:00,2.10976,2.1111,2.10947,2.11052,48000000.0
2009-04-20 11:50:00,2.11021,2.11123,2.10956,2.10958,47000000.0
2009-04-20 11:55:00,2.10996,2.11122,2.10865,2.11116,35000000.0
2009-04-20 12:00:00,2.111,2.11343,2.11024,2.11295,41000000.0
2009-04-20 12:05:00,2.11322,2.11344,2.11073,2.11318,48000000.0
2009-04-20 12:10:00,2.11284,2.11284,2.11118,2.11124,40000000.0
2009-04-20 12:15:00,2.11086,2.11211,2.11021,2.11111,46000000.0
2009-04-20 12:20:00,2.11195,2.11275,2.11095,2.11193,49000000.0
2009-04-20 12:25:00,2.11088,2.11337,2.11088,2.11289,45000000.0
2009-04-20 12:30:00,2.11318,2.11476,2.11187,2.11362,47000000.0
2009-04-20 12:35:00,2.11503,2.11635,2.11314,2.11597,44000000.0
2009-04-20 12:40:00,2.11531,2.1163,2.11438,2.11589,43000000.0
2009-04-20 12:45:00,2.11506,2.11656,2.11441,2.11639,47000000.0
2009-04-20 12:50:00,2.11618,2.11725,2.11477,2.11563,46000000.0
2009-04-20 12:55:00,2.11556,2.11608,2.1141,2.11439,44000000.0
2009-04-20 13:00:00,2.11534,2.11638,2.11258,2.11425,42000000.0
2009-04-20 13:05:00,2.11361,2.11524,2.11295,2.11434,42000000.0
2009-04-20 13:10:00,2.11424,2.11584,2.11241,2.1154,50000000.0
2009-04-20 13:15:00,2.11517,2.11635,2.11345,2.11635,45000000.0
2009-04-20 13:20:00,2.11581,2.11951,2.11488,2.11871,45000000.0
2009-04-20 13:25:00,2.11795,2.11964,2.11747,2.11845,46000000.0
2009-04-20 13:30:00,2.11828,2.11954,2.11701,2.11841,38000000.0
2009-04-20 13:35:00,2.11739,2.12029,2.11718,2.12029,43000000.0
2009-04-20 13:40:00,2.11954,2.12007,2.11675,2.11816,44000000.0
2009-04-20 13:45:00,2.11674,2.12186,2.11634,2.12183,51000000.0
2009-04-20 13:50:00,2.12101,2.12223,2.11986,2.12214,47000000.0
2009-04-20 13:55:00,2.1211,2.12387,2.1211,2.12235,42000000.0
2009-04-20 14:00:00,2.12219,2.12394,2.12209,2.12367,46000000.0
2009-04-20 14:05:00,2.12313,2.12313,2.12067,2.1219,45000000.0
2009-04-20 14:10:00,2.12215,2.1246,2.12078,2.12276,46000000.0
2009-04-20 14:15:00,2.12242,2.12413,2.12208,2.12315,45000000.0
2009-04-20 14:20:00,2.12349,2.12922,2.12349,2.12756,42000000.0
2009-04-20 14:25:00,2.12837,2.13117,2.1278,2.12972,43000000.0
2009-04-20 14:30:00,2.12993,2.13127,2.12954,2.13084,43000000.0
2009-04-20 14:35:00,2.12997,2.12997,2.12742,2.1294,42000000.0
2009-04-20 14:40:00,2.12814,2.13083,2.12675,2.12736,47000000.0
2009-04-20 14:45:00,2.12766,2.12953,2.12699,2.1287,47000000.0
2009-04-20 14:50:00,2.12904,2.12932,2.1269,2.12822,46000000.0
2009-04-20 14:55:00,2.12701,2.12941,2.127,2.12825,43000000.0
2009-04-20 15:00:00,2.12862,2.12998,2.12647,2.12777,42000000.0
2009-04-20 15:05:00,2.12697,2.12743,2.12558,2.12561,44000000.0
2009-04-20 15:10:00,2.12638,2.12739,2.12548,2.12639,47000000.0
2009-04-20 15:15:00,2.12651,2.12825,2.12608,2.12686,46000000.0
2009-04-20 15:20:00,2.12671,2.12744,2.12495,2.12624,45000000.0
2009-04-20 15:25:00,2.12657,2.12754,2.12491,2.12659,46000000.0
2009-04-20 15:30:00,2.12689,2.12873,2.12635,2.12736,51000000.0
2009-04-20 15:35:00,2.12672,2.13008,2.12672,2.13008,42000000.0
2009-04-20 15:40:00,2.13048,2.13173,2.12877,2.13001,47000000.0
2009-04-20 15:45:00,2.13058,2.1314,2.12713,2.12746,40000000.0
2009-04-20 15:50:00,2.12794,2.12891,2.12617,2.12617,38000000.0
2009-04-20 15:55:00,2.12543,2.13056,2.12503,2.12937,40000000.0
2009-04-20 16:00:00,2.12952,2.13123,2.1278,2.12921,46000000.0
2009-04-20 16:05:00,2.1287,2.12976,2.12682,2.12802,46000000.0
2009-04-20 16:10:00,2.12731,2.12868,2.12388,2.12664,43000000.0
2009-04-20 16:15:00,2.12682,2.12857,2.12555,2.12802,50000000.0
2009-04-20 16:20:00,2.12727,2.12847,2.12689,2.12819,45000000.0
2009-04-20 16:25:00,2.12637,2.12913,2.12615,2.1286,42000000.0
2009-04-20 16:30:00,2.12826,2.13392,2.12812,2.13235,45000000.0
2009-04-20 16:35:00,2.13266,2.13266,2.13036,2.13104,47000000.0
2009-04-20 16:40:00,2.13019,2.13174,2.12934,2.13012,41000000.0
2009-04-20 16:45:00,2.13009,2.13206,2.1296,2.13154,46000000.0
2009-04-20 16:50:00,2.1309,2.13257,2.13007,2.13164,43000000.0
2009-04-20 16:55:00,2.13168,2.13215,2.13001,2.13146,43000000.0
2009-04-20 17:00:00,2.13157,2.13341,2.13125,2.13334,41000000.0
2009-04-20 17:05:00,2.13315,2.13586,2.1326,2.13347,39000000.0
2009-04-20 17:10:00,2.13396,2.13396,2.13155,2.13299,40000000.0
2009-04-20 17:15:00,2.13293,2.13293,2.13117,2.13126,41000000.0
2009-04-20 17:20:00,2.13045,2.13045,2.12798,2.12812,50000000.0
2009-04-20 17:25:00,2.12831,2.12963,2.12761,2.12904,51000000.0
2009-04-20 17:30:00,2.12908,2.12916,2.12686,2.12708,45000000.0
2009-04-20 17:35:00,2.12756,2.12862,2.12694,2.12716,39000000.0
2009-04-20 17:40:00,2.12685,2.12784,2.12612,2.12784,47000000.0
2009-04-20 17:45:00,2.1279,2.13037,2.1279,2.12994,41000000.0
2009-04-20 17:50:00,2.13011,2.13056,2.12823,2.12916,48000000.0
2009-04-20 17:55:00,2.12917,2.13038,2.12806,2.12806,48000000.0
2009-04-20 18:00:00,2.1283,2.12962,2.12822,2.12935,39000000.0
2009-04-20 18:05:00,2.12928,2.13136,2.12921,2.13117,40000000.0
2009-04-20 18:10:00,2.13133,2.13255,2.13131,2.13171,50000000.0
2009-04-20 18:15:00,2.13187,2.13654,2.13154,2.13654,46000000.0
2009-04-20 18:20:00,2.1373,2.13865,2.13583,2.1367,40000000.0
2009-04-20 18:25:00,2.13657,2.13918,2.13631,2.13827,41000000.0
2009-04-20 18:30:00,2.13849,2.14112,2.13813,2.14112,41000000.0
2009-04-20 18:35:00,2.14083,2.14121,2.1383,2.13865,37000000.0
2009-04-20 18:40:00,2.13926,2.14029,2.13857,2.13857,44000000.0
2009-04-20 18:45:00,2.13896,2.13896,2.13766,2.13818,40000000.0
2009-04-20 18:50:00,2.1382,2.13845,2.1363,2.1363,44000000.0
2009-04-20 18:55:00,2.1364,2.13836,2.1364,2.13836,42000000.0
2009-04-20 19:00:00,2.13838,2.13838,2.13335,2.135,40000000.0
2009-04-20 19:05:00,2.13481,2.13481,2.13298,2.1332,46000000.0
2009-04-20 19:10:00,2.13327,2.1334,2.13244,2.13296,44000000.0
2009-04-20 19:15:00,2.13556,2.13556,2.13185,2.13215,39000000.0
2009-04-20 19:20:00,2.13215,2.13402,2.13165,2.13291,36000000.0
2009-04-20 19:25:00,2.13299,2.13438,2.13289,2.13426,45000000.0
2009-04-20 19:30:00,2.1369,2.1369,2.13348,2.13443,41000000.0
2009-04-20 19:35:00,2.13447,2.13483,2.13416,2.13468,41000000.0
2009-04-20 19:40:00,2.13477,2.13494,2.13411,2.1343,41000000.0
2009-04-20 19:45:00,2.13681,2.13681,2.13433,2.13466,79000000.0
2009-04-20 19:50:00,2.13439,2.135,2.13363,2.13404,102000000.0
2009-04-20 19:55:00,2.13412,2.13438,2.13291,2.13406,72000000.0
2009-04-20 20:00:00,2.13644,2.13644,2.13318,2.13523,78000000.0
2009-04-20 20:05:00,2.13529,2.13604,2.13485,2.13485,78000000.0
2009-04-20 20:10:00,2.13491,2.13518,2.1345,2.13486,68000000.0
2009-04-20 20:15:00,2.13802,2.13802,2.13408,2.13417,91000000.0
2009-04-20 20:20:00,2.13421,2.13439,2.13367,2.13439,120000000.0
2009-04-20 20:25:00,2.13446,2.13572,2.13417,2.13572,110000000.0
2009-04-20 20:30:00,2.13873,2.13873,2.13594,2.13618,70000000.0
2009-04-20 20:35:00,2.13622,2.13622,2.13412,2.13467,110000000.0
2009-04-20 20:40:00,2.13487,2.13572,2.13454,2.13539,67000000.0
2009-04-20 20:45:00,2.13952,2.13952,2.13525,2.13652,81000000.0
2009-04-20 20:50:00,2.13646,2.13689,2.13594,2.13658,65000000.0
2009-04-20 20:55:00,2.1367,2.13716,2.13505,2.13531,63000000.0
2009-04-20 21:00:00,2.13583,2.13789,2.13529,2.1369,65000000.0
2009-04-20 21:05:00,2.13657,2.13739,2.13641,2.13678,54000000.0
2009-04-20 21:10:00,2.13678,2.13822,2.13667,2.13814,47000000.0
2009-04-20 21:15:00,2.14112,2.14112,2.13753,2.13854,46000000.0
2009-04-20 21:20:00,2.13875,2.13914,2.13677,2.1368,43000000.0
2009-04-20 21:25:00,2.13644,2.13736,2.13597,2.13703,46000000.0
2009-04-20 21:30:00,2.13978,2.13978,2.13692,2.13692,43000000.0
2009-04-20 21:35:00,2.13722,2.13734,2.13618,2.13666,39000000.0
2009-04-20 21:40:00,2.13636,2.13652,2.13543,2.13652,37000000.0
2009-04-20 21:45:00,2.13901,2.13901,2.13572,2.13572,41000000.0
2009-04-20 21:50:00,2.13626,2.13662,2.13541,2.13649,42000000.0
2009-04-20 21:55:00,2.13637,2.13638,2.13544,2.13588,45000000.0
2009-04-20 22:00:00,2.13863,2.13863,2.13501,2.13543,110000000.0
2009-04-20 22:05:00,2.1354,2.13602,2.13426,2.13562,88000000.0
2009-04-20 22:10:00,2.13552,2.13609,2.13536,2.13558,62000000.0
2009-04-20 22:15:00,2.13986,2.13986,2.1352,2.13594,71000000.0
2009-04-20 22:20:00,2.13601,2.13601,2.13512,2.13532,41000000.0
2009-04-20 22:25:00,2.13543,2.13754,2.13456,2.13468,61000000.0
2009-04-20 22:30:00,2.13739,2.13739,2.1341,2.13415,92000000.0
2009-04-20 22:35:00,2.13447,2.13481,2.133,2.13447,73000000.0
2009-04-20 22:40:00,2.13469,2.13489,2.13291,2.13454,46000000.0
2009-04-20 22:45:00,2.13739,2.13739,2.13425,2.13491,47000000.0
2009-04-20 22:50:00,2.13494,2.13526,2.13304,2.13304,57000000.0
2009-04-20 22:55:00,2.13328,2.13328,2.13277,2.13277,25000000.0
2009-04-20 23:00:00,2.13539,2.13539,2.13308,2.1333,36000000.0
2009-04-20 23:05:00,2.13333,2.13346,2.13322,2.13332,33000000.0
2009-04-20 23:10:00,2.1331,2.13418,2.1331,2.13361,35000000.0
2009-04-20 23:15:00,2.13529,2.13529,2.1331,2.13347,41000000.0
2009-04-20 23:20:00,2.13315,2.13377,2.13315,2.13374,50000000.0
2009-04-20 23:25:00,2.13362,2.13362,2.13274,2.13276,34000000.0
2009-04-20 23:30:00,2.135,2.13523,2.13311,2.13523,37000000.0
2009-04-20 23:35:00,2.13547,2.13605,2.13547,2.13577,37000000.0
2009-04-20 23:40:00,2.13595,2.13709,2.13594,2.13656,35000000.0
2009-04-20 23:45:00,2.14015,2.14015,2.136,2.13633,42000000.0
2009-04-20 23:50:00,2.13623,2.13657,2.13586,2.13643,16000000.0
2009-04-20 23:55:00,2.13657,2.13727,2.13606,2.13694,43000000.0
2009-04-21 00:00:00,2.14033,2.14033,2.13658,2.13696,31000000.0
2009-04-21 00:05:00,2.13666,2.13708,2.13645,2.13661,25000000.0
2009-04-21 00:10:00,2.1363,2.1365,2.13592,2.13643,25000000.0
2009-04-21 00:15:00,2.1396,2.1396,2.13634,2.13655,37000000.0
2009-04-21 00:20:00,2.13654,2.13707,2.13643,2.13683,33000000.0
2009-04-21 00:25:00,2.13694,2.13707,2.13654,2.13671,27000000.0
2009-04-21 00:30:00,2.13953,2.13953,2.13654,2.13699,39000000.0
2009-04-21 00:35:00,2.13699,2.13705,2.13619,2.13621,39000000.0
2009-04-21 00:40:00,2.13631,2.13658,2.13592,2.13636,37000000.0
2009-04-21 00:45:00,2.13995,2.13995,2.13665,2.13697,41000000.0
2009-04-21 00:50:00,2.13703,2.13712,2.13651,2.13651,31000000.0
2009-04-21 00:55:00,2.13693,2.13699,2.13642,2.13693,43000000.0
2009-04-21 01:00:00,2.14016,2.14016,2.13648,2.13716,45000000.0
2009-04-21 01:05:00,2.13701,2.13811,2.13693,2.13761,49000000.0
2009-04-21 01:10:00,2.13806,2.13806,2.13676,2.13747,43000000.0
2009-04-21 01:15:00,2.14084,2.14084,2.13678,2.13701,47000000.0
2009-04-21 01:20:00,2.13724,2.13736,2.13643,2.13643,27000000.0
2009-04-21 01:25:00,2.13686,2.13736,2.136,2.136,45000000.0
2009-04-21 01:30:00,2.14017,2.14017,2.13636,2.1364,50000000.0
2009-04-21 01:35:00,2.13656,2.13664,2.13623,2.13645,15000000.0
2009-04-21 01:40:00,2.1364,2.13964,2.13569,2.13964,42000000.0
2009-04-21 01:45:00,2.13621,2.13649,2.13494,2.13532,42000000.0
2009-04-21 01:50:00,2.13525,2.13581,2.13426,2.13455,44000000.0
2009-04-21 01:55:00,2.13425,2.13425,2.13222,2.13225,33000000.0
2009-04-21 02:00:00,2.13325,2.13403,2.13307,2.13318,43000000.0
2009-04-21 02:05:00,2.13318,2.13424,2.13303,2.13392,43000000.0
2009-04-21 02:10:00,2.13396,2.13396,2.13316,2.13333,43000000.0
2009-04-21 02:15:00,2.13668,2.13668,2.13118,2.13183,43000000.0
2009-04-21 02:20:00,2.13211,2.13328,2.13182,2.13203,48000000.0
2009-04-21 02:25:00,2.13213,2.13221,2.12996,2.12996,79000000.0
2009-04-21 02:30:00,2.13201,2.13201,2.12961,2.13038,64000000.0
2009-04-21 02:35:00,2.13042,2.13152,2.13032,2.13141,47000000.0
2009-04-21 02:40:00,2.1316,2.13262,2.13095,2.13095,41000000.0
2009-04-21 02:45:00,2.13403,2.13403,2.13135,2.13153,37000000.0
2009-04-21 02:50:00,2.1314,2.13217,2.13119,2.13217,46000000.0
2009-04-21 02:55:00,2.13191,2.13191,2.13068,2.13118,56000000.0
2009-04-21 03:00:00,2.13473,2.13473,2.12989,2.13112,97000000.0
2009-04-21 03:05:00,2.13155,2.13396,2.13155,2.13396,42000000.0
2009-04-21 03:10:00,2.13401,2.1355,2.13366,2.13464,56000000.0
2009-04-21 03:15:00,2.1379,2.1379,2.13339,2.13339,48000000.0
2009-04-21 03:20:00,2.13359,2.13427,2.13341,2.13414,48000000.0
2009-04-21 03:25:00,2.13415,2.13455,2.13361,2.13361,46000000.0
2009-04-21 03:30:00,2.13616,2.13616,2.13295,2.13314,43000000.0
2009-04-21 03:35:00,2.13308,2.13421,2.13199,2.1339,50000000.0
2009-04-21 03:40:00,2.13406,2.13406,2.13236,2.13254,40000000.0
2009-04-21 03:45:00,2.13604,2.13604,2.13272,2.13288,40000000.0
2009-04-21 03:50:00,2.13286,2.13369,2.13247,2.13309,40000000.0
2009-04-21 03:55:00,2.13296,2.13338,2.13239,2.13262,48000000.0
2009-04-21 04:00:00,2.13608,2.13608,2.13216,2.13311,56000000.0
2009-04-21 04:05:00,2.1331,2.13316,2.13258,2.133,45000000.0
2009-04-21 04:10:00,2.13271,2.13298,2.13216,2.13262,43000000.0
2009-04-21 04:15:00,2.13624,2.13624,2.1329,2.13327,40000000.0
2009-04-21 04:20:00,2.13339,2.13366,2.1329,2.13366,37000000.0
2009-04-21 04:25:00,2.13352,2.13376,2.13285,2.13316,43000000.0
2009-04-21 04:30:00,2.13668,2.13668,2.1326,2.1328,40000000.0
2009-04-21 04:35:00,2.13292,2.1345,2.13292,2.13449,37000000.0
2009-04-21 04:40:00,2.13473,2.13492,2.13413,2.13444,46000000.0
2009-04-21 04:45:00,2.13846,2.13846,2.13444,2.13518,45000000.0
2009-04-21 04:50:00,2.13491,2.13512,2.13453,2.13473,35000000.0
2009-04-21 04:55:00,2.1348,2.13498,2.13458,2.13471,44000000.0
2009-04-21 05:00:00,2.13702,2.13702,2.13307,2.13471,51000000.0
2009-04-21 05:05:00,2.13456,2.13473,2.13394,2.13459,50000000.0
2009-04-21 05:10:00,2.13468,2.13468,2.13402,2.13448,45000000.0
2009-04-21 05:15:00,2.13782,2.13782,2.13274,2.13474,47000000.0
2009-04-21 05:20:00,2.13488,2.13577,2.13442,2.13532,49000000.0
2009-04-21 05:25:00,2.13523,2.13586,2.13481,2.13554,40000000.0
2009-04-21 05:30:00,2.13788,2.13788,2.13475,2.13505,37000000.0
2009-04-21 05:35:00,2.1353,2.13601,2.13493,2.13555,40000000.0
2009-04-21 05:40:00,2.13573,2.13573,2.13491,2.13533,43000000.0
2009-04-21 05:45:00,2.13751,2.13751,2.13403,2.13417,31000000.0
2009-04-21 05:50:00,2.13435,2.13487,2.13418,2.13487,42000000.0
2009-04-21 05:55:00,2.13468,2.13574,2.13358,2.13489,47000000.0
2009-04-21 06:00:00,2.13716,2.13716,2.13299,2.13307,40000000.0
2009-04-21 06:05:00,2.1328,2.13332,2.13222,2.13314,39000000.0
2009-04-21 06:10:00,2.13294,2.13313,2.13233,2.1328,45000000.0
2009-04-21 06:15:00,2.13523,2.13523,2.1323,2.13252,48000000.0
2009-04-21 06:20:00,2.13299,2.13401,2.13299,2.13401,35000000.0
2009-04-21 06:25:00,2.13411,2.13411,2.13348,2.13372,29000000.0
2009-04-21 06:30:00,2.13595,2.13595,2.13142,2.13144,52000000.0
2009-04-21 06:35:00,2.13117,2.13315,2.13087,2.13315,47000000.0
2009-04-21 06:40:00,2.13333,2.13389,2.1329,2.13356,49000000.0
2009-04-21 06:45:00,2.13689,2.13689,2.13296,2.13326,45000000.0
2009-04-21 06:50:00,2.13316,2.13369,2.13313,2.13361,42000000.0
2009-04-21 06:55:00,2.13374,2.1339,2.13043,2.13076,46000000.0
2009-04-21 07:00:00,2.1334,2.1334,2.1304,2.13323,41000000.0
2009-04-21 07:05:00,2.13355,2.13408,2.1325,2.13401,49000000.0
2009-04-21 07:10:00,2.13384,2.13445,2.13115,2.13246,41000000.0
2009-04-21 07:15:00,2.13249,2.1339,2.13092,2.13184,40000000.0
2009-04-21 07:20:00,2.13191,2.13192,2.13086,2.13086,40000000.0
2009-04-21 07:25:00,2.13068,2.13141,2.13035,2.13065,44000000.0
2009-04-21 07:30:00,2.13327,2.13327,2.13055,2.13112,45000000.0
2009-04-21 07:35:00,2.1311,2.13164,2.13054,2.13072,40000000.0
2009-04-21 07:40:00,2.13065,2.1308,2.12927,2.12928,47000000.0
2009-04-21 07:45:00,2.13124,2.13124,2.1283,2.12864,39000000.0
2009-04-21 07:50:00,2.12851,2.13322,2.12834,2.13322,43000000.0
2009-04-21 07:55:00,2.12922,2.13444,2.1283,2.13444,40000000.0
2009-04-21 08:00:00,2.13216,2.13491,2.12873,2.13491,41000000.0
2009-04-21 08:05:00,2.13057,2.13468,2.12788,2.13246,43000000.0
2009-04-21 08:10:00,2.12998,2.13452,2.12896,2.13382,46000000.0
2009-04-21 08:15:00,2.13316,2.13335,2.12907,2.13333,47000000.0
2009-04-21 08:20:00,2.13034,2.13254,2.12764,2.13075,46000000.0
2009-04-21 08:25:00,2.12777,2.13259,2.12752,2.13238,44000000.0
2009-04-21 08:30:00,2.13142,2.13268,2.12777,2.13268,45000000.0
2009-04-21 08:35:00,2.12911,2.13489,2.1282,2.13437,50000000.0
2009-04-21 08:40:00,2.12993,2.13573,2.12907,2.13521,47000000.0
2009-04-21 08:45:00,2.13597,2.13705,2.13214,2.13662,47000000.0
2009-04-21 08:50:00,2.13275,2.13989,2.13275,2.13915,46000000.0
2009-04-21 08:55:00,2.13682,2.14384,2.13619,2.1407,47000000.0
2009-04-21 09:00:00,2.14279,2.14535,2.14142,2.14535,41000000.0
2009-04-21 09:05:00,2.142,2.1502,2.14196,2.1502,45000000.0
2009-04-21 09:10:00,2.14646,2.1515,2.14606,2.14959,43000000.0
2009-04-21 09:15:00,2.15175,2.1582,2.15066,2.15468,45000000.0
2009-04-21 09:20:00,2.15419,2.15747,2.15084,2.15495,42000000.0
2009-04-21 09:25:00,2.15418,2.15467,2.14811,2.14837,44000000.0
2009-04-21 09:30:00,2.15168,2.15361,2.1469,2.14922,47000000.0
2009-04-21 09:35:00,2.14885,2.15128,2.14772,2.1495,44000000.0
2009-04-21 09:40:00,2.15027,2.15133,2.14923,2.15097,42000000.0
2009-04-21 09:45:00,2.14956,2.15204,2.14956,2.15071,43000000.0
2009-04-21 09:50:00,2.15014,2.15125,2.14813,2.14925,42000000.0
2009-04-21 09:55:00,2.14806,2.14916,2.14692,2.14692,42000000.0
2009-04-21 10:00:00,2.14657,2.1477,2.14554,2.14738,43000000.0
2009-04-21 10:05:00,2.14686,2.14971,2.14683,2.14971,45000000.0
2009-04-21 10:10:00,2.14992,2.15026,2.14813,2.14844,54000000.0
2009-04-21 10:15:00,2.14829,2.15032,2.14737,2.14809,38000000.0
2009-04-21 10:20:00,2.14762,2.14922,2.14738,2.14786,43000000.0
2009-04-21 10:25:00,2.14799,2.14966,2.14778,2.14781,36000000.0
2009-04-21 10:30:00,2.148,2.14827,2.14618,2.14804,45000000.0
2009-04-21 10:35:00,2.14689,2.14766,2.14531,2.14634,45000000.0
2009-04-21 10:40:00,2.14571,2.14605,2.14418,2.14492,42000000.0
2009-04-21 10:45:00,2.14443,2.14748,2.14433,2.14601,49000000.0
2009-04-21 10:50:00,2.14627,2.14697,2.14478,2.14598,43000000.0
2009-04-21 10:55:00,2.14544,2.14674,2.14383,2.14674,42000000.0
2009-04-21 11:00:00,2.14622,2.14878,2.14459,2.14542,41000000.0
2009-04-21 11:05:00,2.14571,2.14573,2.14251,2.14341,46000000.0
2009-04-21 11:10:00,2.14293,2.14486,2.14213,2.14277,41000000.0
2009-04-21 11:15:00,2.14188,2.14299,2.1411,2.14297,45000000.0
2009-04-21 11:20:00,2.14265,2.14576,2.14256,2.14484,37000000.0
2009-04-21 11:25:00,2.1443,2.14559,2.14353,2.14559,45000000.0
2009-04-21 11:30:00,2.14413,2.14569,2.14371,2.14569,38000000.0
2009-04-21 11:35:00,2.14557,2.14557,2.14258,2.14544,51000000.0
2009-04-21 11:40:00,2.14538,2.1455,2.14368,2.14389,45000000.0
2009-04-21 11:45:00,2.14351,2.14524,2.14331,2.14505,48000000.0
2009-04-21 11:50:00,2.14456,2.14661,2.14416,2.14655,47000000.0
2009-04-21 11:55:00,2.14673,2.14702,2.1436,2.14439,35000000.0
2009-04-21 12:00:00,2.14531,2.14637,2.14422,2.14585,41000000.0
2009-04-21 12:05:00,2.14588,2.14588,2.1431,2.14392,48000000.0
2009-04-21 12:10:00,2.14366,2.14581,2.14366,2.14581,40000000.0
2009-04-21 12:15:00,2.14425,2.14627,2.14425,2.14573,46000000.0
2009-04-21 12:20:00,2.14568,2.14614,2.14483,2.1459,49000000.0
2009-04-21 12:25:00,2.14595,2.14651,2.14446,2.14548,45000000.0
2009-04-21 12:30:00,2.14527,2.14656,2.14498,2.14541,47000000.0
2009-04-21 12:35:00,2.14551,2.14601,2.14417,2.14446,44000000.0
2009-04-21 12:40:00,2.14566,2.14566,2.1417,2.14257,43000000.0
2009-04-21 12:45:00,2.14195,2.14452,2.14089,2.14351,47000000.0
2009-04-21 12:50:00,2.14389,2.14858,2.14379,2.14858,46000000.0
2009-04-21 12:55:00,2.14815,2.15009,2.14555,2.14608,44000000.0
2009-04-21 13:00:00,2.14536,2.14734,2.1448,2.14649,42000000.0
2009-04-21 13:05:00,2.14752,2.14956,2.1469,2.1495,42000000.0
2009-04-21 13:10:00,2.14845,2.15078,2.14845,2.1487,50000000.0
2009-04-21 13:15:00,2.14877,2.15002,2.1473,2.14823,45000000.0
2009-04-21 13:20:00,2.14777,2.14854,2.14688,2.14746,45000000.0
2009-04-21 13:25:00,2.1469,2.14837,2.14637,2.14677,46000000.0
2009-04-21 13:30:00,2.14694,2.14974,2.14599,2.14691,38000000.0
2009-04-21 13:35:00,2.14682,2.14783,2.14575,2.1463,43000000.0
2009-04-21 13:40:00,2.14521,2.1466,2.14508,2.14659,44000000.0
2009-04-21 13:45:00,2.14516,2.14879,2.14516,2.1473,51000000.0
2009-04-21 13:50:00,2.14816,2.15006,2.14785,2.149,47000000.0
2009-04-21 13:55:00,2.1491,2.1491,2.1453,2.14625,42000000.0
2009-04-21 14:00:00,2.14529,2.14792,2.14529,2.14628,46000000.0
2009-04-21 14:05:00,2.14732,2.15,2.14554,2.14876,45000000.0
2009-04-21 14:10:00,2.14858,2.15095,2.14808,2.14893,46000000.0
2009-04-21 14:15:00,2.14931,2.14931,2.14584,2.14716,45000000.0
2009-04-21 14:20:00,2.14742,2.14954,2.14708,2.14832,42000000.0
2009-04-21 14:25:00,2.14919,2.15031,2.14748,2.14973,43000000.0
2009-04-21 14:30:00,2.14919,2.14957,2.14432,2.14538,43000000.0
2009-04-21 14:35:00,2.14535,2.14739,2.14535,2.14705,42000000.0
2009-04-21 14:40:00,2.1464,2.14847,2.14583,2.14672,47000000.0
2009-04-21 14:45:00,2.1479,2.14863,2.14312,2.14436,47000000.0
2009-04-21 14:50:00,2.14559,2.14661,2.14474,2.14617,46000000.0
2009-04-21 14:55:00,2.14527,2.14613,2.14339,2.14423,43000000.0
2009-04-21 15:00:00,2.14259,2.14423,2.14205,2.1433,42000000.0
2009-04-21 15:05:00,2.14458,2.14538,2.14323,2.14457,44000000.0
2009-04-21 15:10:00,2.14458,2.14482,2.14215,2.14215,47000000.0
2009-04-21 15:15:00,2.14166,2.14348,2.14166,2.14251,46000000.0
2009-04-21 15:20:00,2.14157,2.14313,2.14047,2.14284,45000000.0
2009-04-21 15:25:00,2.14211,2.14365,2.14154,2.14239,46000000.0
2009-04-21 15:30:00,2.14132,2.1434,2.13951,2.13951,51000000.0
2009-04-21 15:35:00,2.13991,2.14193,2.1395,2.14141,42000000.0
2009-04-21 15:40:00,2.14055,2.14234,2.13986,2.14227,47000000.0
2009-04-21 15:45:00,2.14208,2.14529,2.14208,2.14497,40000000.0
2009-04-21 15:50:00,2.1438,2.1453,2.14003,2.14074,38000000.0
2009-04-21 15:55:00,2.14173,2.14366,2.14113,2.14194,40000000.0
2009-04-21 16:00:00,2.14181,2.14351,2.14142,2.14329,46000000.0
2009-04-21 16:05:00,2.14325,2.14325,2.14142,2.14199,46000000.0
2009-04-21 16:10:00,2.14304,2.14342,2.14189,2.14241,43000000.0
2009-04-21 16:15:00,2.14251,2.14296,2.14128,2.14176,50000000.0
2009-04-21 16:20:00,2.14204,2.14386,2.14042,2.14349,45000000.0
2009-04-21 16:25:00,2.14276,2.14366,2.1409,2.1409,42000000.0
2009-04-21 16:30:00,2.14029,2.14322,2.14026,2.14283,45000000.0
2009-04-21 16:35:00,2.14316,2.14317,2.14037,2.14037,47000000.0
2009-04-21 16:40:00,2.14048,2.14124,2.13959,2.14108,41000000.0
2009-04-21 16:45:00,2.13926,2.14097,2.13885,2.1403,46000000.0
2009-04-21 16:50:00,2.13931,2.14086,2.13881,2.1395,43000000.0
2009-04-21 16:55:00,2.13873,2.14001,2.1377,2.13785,43000000.0
2009-04-21 17:00:00,2.13812,2.13865,2.13501,2.13506,41000000.0
2009-04-21 17:05:00,2.13444,2.13505,2.12722,2.1297,39000000.0
2009-04-21 17:10:00,2.13051,2.13115,2.12881,2.12921,40000000.0
2009-04-21 17:15:00,2.12773,2.12915,2.12461,2.12912,41000000.0
2009-04-21 17:20:00,2.12988,2.13211,2.12864,2.13016,50000000.0
2009-04-21 17:25:00,2.13046,2.1316,2.13018,2.131,51000000.0
2009-04-21 17:30:00,2.13017,2.13095,2.12976,2.13095,45000000.0
2009-04-21 17:35:00,2.13085,2.13085,2.1299,2.13027,39000000.0
2009-04-21 17:40:00,2.13027,2.13283,2.12972,2.13253,47000000.0
2009-04-21 17:45:00,2.13201,2.13416,2.13002,2.13102,41000000.0
2009-04-21 17:50:00,2.13091,2.13091,2.12587,2.12587,48000000.0
2009-04-21 17:55:00,2.12587,2.13001,2.12539,2.12635,48000000.0
2009-04-21 18:00:00,2.12664,2.12768,2.12623,2.12686,39000000.0
2009-04-21 18:05:00,2.12694,2.12733,2.12448,2.12561,40000000.0
2009-04-21 18:10:00,2.12507,2.12872,2.12403,2.12803,50000000.0
2009-04-21 18:15:00,2.12793,2.12879,2.1254,2.12618,46000000.0
2009-04-21 18:20:00,2.12649,2.12752,2.12649,2.12703,40000000.0
2009-04-21 18:25:00,2.12695,2.12735,2.12585,2.12585,41000000.0
2009-04-21 18:30:00,2.12541,2.12665,2.12532,2.12583,41000000.0
2009-04-21 18:35:00,2.12602,2.12887,2.12303,2.12887,37000000.0
2009-04-21 18:40:00,2.12595,2.12651,2.1259,2.12594,44000000.0
2009-04-21 18:45:00,2.12717,2.12817,2.12333,2.12378,40000000.0
2009-04-21 18:50:00,2.12589,2.12622,2.12436,2.12455,44000000.0
2009-04-21 18:55:00,2.12435,2.12508,2.12215,2.12339,42000000.0
2009-04-21 19:00:00,2.12237,2.12237,2.11962,2.11962,40000000.0
2009-04-21 19:05:00,2.11985,2.1223,2.11943,2.12118,46000000.0
2009-04-21 19:10:00,2.12158,2.12301,2.12016,2.12028,44000000.0
2009-04-21 19:15:00,2.12256,2.12365,2.12045,2.12177,39000000.0
2009-04-21 19:20:00,2.12139,2.12229,2.12043,2.12138,36000000.0
2009-04-21 19:25:00,2.12229,2.12786,2.12086,2.12131,45000000.0
2009-04-21 19:30:00,2.12366,2.12366,2.12052,2.12196,41000000.0
2009-04-21 19:35:00,2.12228,2.12359,2.12226,2.12279,41000000.0
2009-04-21 19:40:00,2.12273,2.12276,2.12195,2.12249,41000000.0
2009-04-21 19:45:00,2.12487,2.12487,2.12256,2.12314,79000000.0
2009-04-21 19:50:00,2.12308,2.12321,2.12176,2.12176,102000000.0
2009-04-21 19:55:00,2.12168,2.1224,2.12139,2.1224,72000000.0
2009-04-21 20:00:00,2.12242,2.12436,2.12242,2.12305,78000000.0
2009-04-21 20:05:00,2.12291,2.12527,2.12223,2.12249,78000000.0
2009-04-21 20:10:00,2.12269,2.1232,2.12234,2.12293,68000000.0
2009-04-21 20:15:00,2.12518,2.12518,2.12167,2.12208,91000000.0
2009-04-21 20:20:00,2.12197,2.12299,2.12176,2.12241,120000000.0
2009-04-21 20:25:00,2.12249,2.12262,2.12028,2.12053,110000000.0
2009-04-21 20:30:00,2.12313,2.12313,2.11888,2.11888,70000000.0
2009-04-21 20:35:00,2.11894,2.12101,2.11894,2.12059,110000000.0
2009-04-21 20:40:00,2.12042,2.12109,2.11939,2.11986,67000000.0
2009-04-21 20:45:00,2.12345,2.12345,2.11985,2.11995,81000000.0
2009-04-21 20:50:00,2.11972,2.12099,2.11898,2.12076,65000000.0
2009-04-21 20:55:00,2.12046,2.12048,2.11902,2.11928,63000000.0
2009-04-21 21:00:00,2.12154,2.12154,2.11786,2.12003,65000000.0
2009-04-21 21:05:00,2.12024,2.12066,2.11945,2.11999,54000000.0
2009-04-21 21:10:00,2.12014,2.12145,2.11854,2.12058,47000000.0
2009-04-21 21:15:00,2.12279,2.12279,2.12052,2.12109,46000000.0
2009-04-21 21:20:00,2.12108,2.1213,2.12028,2.1206,43000000.0
2009-04-21 21:25:00,2.12045,2.12064,2.11893,2.1192,46000000.0
2009-04-21 21:30:00,2.1216,2.1216,2.11874,2.11931,43000000.0
2009-04-21 21:35:00,2.11955,2.12026,2.11891,2.12026,39000000.0
2009-04-21 21:40:00,2.12007,2.12107,2.11951,2.12023,44000000.0
2009-04-21 21:45:00,2.1225,2.1225,2.1198,2.12015,41000000.0
2009-04-21 21:50:00,2.12063,2.12119,2.12025,2.1207,42000000.0
2009-04-21 21:55:00,2.12074,2.12074,2.12009,2.12058,45000000.0
2009-04-21 22:00:00,2.12261,2.12261,2.11685,2.11794,110000000.0
2009-04-21 22:05:00,2.11869,2.11874,2.11784,2.11812,88000000.0
2009-04-21 22:10:00,2.11829,2.11869,2.11822,2.1186,55000000.0
2009-04-21 22:15:00,2.12236,2.12236,2.11798,2.11862,80000000.0
2009-04-21 22:20:00,2.11851,2.11856,2.11801,2.11844,57000000.0
2009-04-21 22:25:00,2.11822,2.11845,2.11788,2.11838,76000000.0
2009-04-21 22:30:00,2.12213,2.12213,2.11838,2.11862,92000000.0
2009-04-21 22:35:00,2.12018,2.12102,2.12016,2.12075,73000000.0
2009-04-21 22:40:00,2.121,2.12121,2.12047,2.12092,46000000.0
2009-04-21 22:45:00,2.12323,2.12323,2.11865,2.11893,32000000.0
2009-04-21 22:50:00,2.11872,2.11888,2.11828,2.11846,57000000.0
2009-04-21 22:55:00,2.11849,2.11862,2.11731,2.11766,42000000.0
2009-04-21 23:00:00,2.12049,2.12049,2.11682,2.11763,43000000.0
2009-04-21 23:05:00,2.11733,2.11751,2.11667,2.11667,31000000.0
2009-04-21 23:10:00,2.11613,2.11743,2.11497,2.11736,27000000.0
2009-04-21 23:15:00,2.12092,2.12136,2.11672,2.11899,22000000.0
2009-04-21 23:20:00,2.11906,2.11929,2.11779,2.11798,50000000.0
2009-04-21 23:25:00,2.11795,2.11799,2.11697,2.11728,43000000.0
2009-04-21 23:30:00,2.11968,2.11968,2.11724,2.11744,48000000.0
2009-04-21 23:35:00,2.1173,2.11828,2.11687,2.11734,39000000.0
2009-04-21 23:40:00,2.11749,2.11784,2.11717,2.11762,23000000.0
2009-04-21 23:45:00,2.12238,2.12238,2.11676,2.11733,42000000.0
2009-04-21 23:50:00,2.11684,2.11715,2.11649,2.11667,25000000.0
2009-04-21 23:55:00,2.1171,2.11766,2.11677,2.11763,43000000.0
2009-04-22 00:00:00,2.12179,2.12179,2.1171,2.11756,42000000.0
2009-04-22 00:05:00,2.11707,2.11762,2.11691,2.11712,43000000.0
2009-04-22 00:10:00,2.11687,2.11687,2.11592,2.11634,43000000.0
2009-04-22 00:15:00,2.12041,2.12041,2.11577,2.11594,37000000.0
2009-04-22 00:20:00,2.11612,2.11699,2.11599,2.11689,26000000.0
2009-04-22 00:25:00,2.11682,2.11702,2.11659,2.11672,20000000.0
2009-04-22 00:30:00,2.12173,2.12185,2.11641,2.11675,32000000.0
2009-04-22 00:35:00,2.11697,2.11776,2.11688,2.11715,31000000.0
2009-04-22 00:40:00,2.11734,2.11815,2.11723,2.11741,27000000.0
2009-04-22 00:45:00,2.12243,2.12257,2.11634,2.11667,48000000.0
2009-04-22 00:50:00,2.11638,2.11656,2.11498,2.11498,42000000.0
2009-04-22 00:55:00,2.11573,2.11607,2.1139,2.11498,43000000.0
2009-04-22 01:00:00,2.11947,2.11947,2.11456,2.11496,45000000.0
2009-04-22 01:05:00,2.11491,2.11632,2.11487,2.11579,49000000.0
2009-04-22 01:10:00,2.11615,2.11673,2.11611,2.11655,43000000.0
2009-04-22 01:15:00,2.12094,2.12094,2.11686,2.11753,47000000.0
2009-04-22 01:20:00,2.11759,2.11828,2.11748,2.11793,44000000.0
2009-04-22 01:25:00,2.11811,2.11821,2.11692,2.1171,45000000.0
2009-04-22 01:30:00,2.12201,2.12201,2.11693,2.11712,50000000.0
2009-04-22 01:35:00,2.11752,2.11768,2.11723,2.11761,35000000.0
2009-04-22 01:40:00,2.1174,2.11766,2.11697,2.11717,42000000.0
2009-04-22 01:45:00,2.11774,2.12146,2.11732,2.1176,42000000.0
2009-04-22 01:50:00,2.11703,2.11786,2.11468,2.11518,44000000.0
2009-04-22 01:55:00,2.11536,2.11611,2.11515,2.1158,33000000.0
2009-04-22 02:00:00,2.11572,2.11591,2.11498,2.11556,43000000.0
2009-04-22 02:05:00,2.11581,2.1163,2.11546,2.11608,43000000.0
2009-04-22 02:10:00,2.11613,2.11684,2.1148,2.11483,45000000.0
2009-04-22 02:15:00,2.11951,2.11951,2.11422,2.11568,43000000.0
2009-04-22 02:20:00,2.11566,2.11566,2.11504,2.11504,10000000.0
2009-04-22 02:25:00,2.11523,2.11533,2.11478,2.11525,36000000.0
2009-04-22 02:30:00,2.11988,2.11988,2.11406,2.11426,64000000.0
2009-04-22 02:35:00,2.11438,2.11525,2.11433,2.11476,37000000.0
2009-04-22 02:40:00,2.11447,2.11447,2.1132,2.11341,41000000.0
2009-04-22 02:45:00,2.11722,2.11722,2.11237,2.1134,37000000.0
2009-04-22 02:50:00,2.11322,2.11486,2.11292,2.11406,46000000.0
2009-04-22 02:55:00,2.11389,2.11413,2.11338,2.11386,65000000.0
2009-04-22 03:00:00,2.1184,2.1184,2.11444,2.11462,97000000.0
2009-04-22 03:05:00,2.11438,2.1149,2.11368,2.11373,42000000.0
2009-04-22 03:10:00,2.11363,2.1141,2.11252,2.11294,56000000.0
2009-04-22 03:15:00,2.11685,2.11685,2.11291,2.11335,38000000.0
2009-04-22 03:20:00,2.11337,2.114,2.11259,2.11384,44000000.0
2009-04-22 03:25:00,2.11418,2.11534,2.11403,2.11441,46000000.0
2009-04-22 03:30:00,2.11768,2.11768,2.11425,2.1163,43000000.0
2009-04-22 03:35:00,2.11606,2.11606,2.11466,2.11475,50000000.0
2009-04-22 03:40:00,2.11444,2.11631,2.11372,2.11622,40000000.0
2009-04-22 03:45:00,2.11924,2.11924,2.11625,2.11767,44000000.0
2009-04-22 03:50:00,2.1176,2.11887,2.11756,2.11834,40000000.0
2009-04-22 03:55:00,2.11825,2.11903,2.11807,2.1186,48000000.0
2009-04-22 04:00:00,2.12289,2.12289,2.11866,2.11932,56000000.0
2009-04-22 04:05:00,2.11953,2.1203,2.11785,2.11824,34000000.0
2009-04-22 04:10:00,2.11796,2.11807,2.1169,2.11792,43000000.0
2009-04-22 04:15:00,2.12224,2.12224,2.117,2.11704,40000000.0
2009-04-22 04:20:00,2.11702,2.11758,2.11633,2.11733,30000000.0
2009-04-22 04:25:00,2.11752,2.11814,2.11723,2.11803,43000000.0
2009-04-22 04:30:00,2.12074,2.12074,2.1175,2.11799,40000000.0
2009-04-22 04:35:00,2.1177,2.11891,2.11766,2.11854,37000000.0
2009-04-22 04:40:00,2.11864,2.11867,2.11794,2.11847,46000000.0
2009-04-22 04:45:00,2.12308,2.12308,2.11815,2.11822,36000000.0
2009-04-22 04:50:00,2.11817,2.11822,2.11698,2.11698,42000000.0
2009-04-22 04:55:00,2.11702,2.11802,2.11673,2.11772,44000000.0
2009-04-22 05:00:00,2.11772,2.12129,2.11685,2.11714,51000000.0
2009-04-22 05:05:00,2.11693,2.11706,2.11576,2.11663,41000000.0
2009-04-22 05:10:00,2.11662,2.11672,2.11612,2.11664,45000000.0
2009-04-22 05:15:00,2.12076,2.12076,2.11674,2.11691,29000000.0
2009-04-22 05:20:00,2.11687,2.11707,2.11684,2.11703,35000000.0
2009-04-22 05:25:00,2.11698,2.11773,2.11676,2.11749,31000000.0
2009-04-22 05:30:00,2.12235,2.12235,2.11657,2.11858,44000000.0
2009-04-22 05:35:00,2.11867,2.11989,2.11867,2.11981,40000000.0
2009-04-22 05:40:00,2.11974,2.11974,2.11778,2.11813,43000000.0
2009-04-22 05:45:00,2.12182,2.12182,2.11776,2.11831,39000000.0
2009-04-22 05:50:00,2.11856,2.11875,2.118,2.1185,42000000.0
2009-04-22 05:55:00,2.11835,2.1187,2.11805,2.11858,36000000.0
2009-04-22 06:00:00,2.12182,2.12182,2.11855,2.11903,40000000.0
2009-04-22 06:05:00,2.11932,2.11977,2.11884,2.11914,39000000.0
2009-04-22 06:10:00,2.11923,2.11982,2.11873,2.11879,45000000.0
2009-04-22 06:15:00,2.12376,2.12386,2.1179,2.1179,48000000.0
2009-04-22 06:20:00,2.11801,2.1192,2.11801,2.11843,34000000.0
2009-04-22 06:25:00,2.11819,2.11962,2.11721,2.11962,46000000.0
2009-04-22 06:30:00,2.12283,2.12283,2.11871,2.11945,52000000.0
2009-04-22 06:35:00,2.11942,2.11969,2.11913,2.11958,39000000.0
2009-04-22 06:40:00,2.11979,2.12105,2.11979,2.12105,49000000.0
2009-04-22 06:45:00,2.12518,2.12518,2.12074,2.12136,37000000.0
2009-04-22 06:50:00,2.1212,2.12157,2.11954,2.11954,42000000.0
2009-04-22 06:55:00,2.11935,2.11981,2.11931,2.11966,38000000.0
2009-04-22 07:00:00,2.12307,2.12307,2.11865,2.11874,41000000.0
2009-04-22 07:05:00,2.11846,2.12227,2.11819,2.11927,49000000.0
2009-04-22 07:10:00,2.11927,2.11999,2.11904,2.11999,41000000.0
2009-04-22 07:15:00,2.12401,2.12401,2.11993,2.12103,40000000.0
2009-04-22 07:20:00,2.12054,2.12078,2.11983,2.12058,40000000.0
2009-04-22 07:25:00,2.12047,2.12071,2.12031,2.12045,25000000.0
2009-04-22 07:30:00,2.1239,2.1239,2.11953,2.12071,45000000.0
2009-04-22 07:35:00,2.12047,2.12098,2.12025,2.12085,40000000.0
2009-04-22 07:40:00,2.12127,2.12366,2.12064,2.12366,47000000.0
2009-04-22 07:45:00,2.12376,2.1257,2.12031,2.12285,39000000.0
2009-04-22 07:50:00,2.12423,2.12678,2.12232,2.12535,43000000.0
2009-04-22 07:55:00,2.12392,2.12616,2.12253,2.12403,40000000.0
2009-04-22 08:00:00,2.12419,2.1278,2.12358,2.12655,41000000.0
2009-04-22 08:05:00,2.12434,2.12841,2.12434,2.12796,43000000.0
2009-04-22 08:10:00,2.12579,2.12911,2.12457,2.12796,46000000.0
2009-04-22 08:15:00,2.12797,2.12848,2.12424,2.12815,47000000.0
2009-04-22 08:20:00,2.12744,2.12821,2.12371,2.1275,46000000.0
2009-04-22 08:25:00,2.12403,2.12827,2.12371,2.12761,44000000.0
2009-04-22 08:30:00,2.12819,2.12941,2.12469,2.12566,45000000.0
2009-04-22 08:35:00,2.128,2.12921,2.12436,2.12861,50000000.0
2009-04-22 08:40:00,2.12572,2.13009,2.12522,2.1291,47000000.0
2009-04-22 08:45:00,2.12811,2.13006,2.12515,2.1259,47000000.0
2009-04-22 08:50:00,2.12522,2.13034,2.12522,2.12977,46000000.0
2009-04-22 08:55:00,2.12987,2.13061,2.12596,2.12596,47000000.0
2009-04-22 09:00:00,2.12801,2.13007,2.12465,2.12824,41000000.0
2009-04-22 09:05:00,2.12662,2.1294,2.1234,2.1254,45000000.0
2009-04-22 09:10:00,2.12855,2.1301,2.12475,2.13004,43000000.0
2009-04-22 09:15:00,2.12822,2.13051,2.12527,2.12793,45000000.0
2009-04-22 09:20:00,2.12516,2.13092,2.12513,2.12949,42000000.0
2009-04-22 09:25:00,2.12715,2.13042,2.12573,2.13022,44000000.0
2009-04-22 09:30:00,2.12968,2.13026,2.12667,2.13003,47000000.0
2009-04-22 09:35:00,2.1275,2.13048,2.12594,2.12948,44000000.0
2009-04-22 09:40:00,2.12872,2.13036,2.1284,2.12987,42000000.0
2009-04-22 09:45:00,2.12977,2.13015,2.1285,2.12987,43000000.0
2009-04-22 09:50:00,2.129,2.12931,2.1264,2.12771,42000000.0
2009-04-22 09:55:00,2.12581,2.12734,2.12448,2.12625,42000000.0
2009-04-22 10:00:00,2.12707,2.1281,2.12555,2.12764,43000000.0
2009-04-22 10:05:00,2.12605,2.12807,2.12582,2.12646,45000000.0
2009-04-22 10:10:00,2.12654,2.12734,2.12497,2.12519,54000000.0
2009-04-22 10:15:00,2.12558,2.12783,2.12505,2.12715,38000000.0
2009-04-22 10:20:00,2.12739,2.12832,2.12646,2.12739,43000000.0
2009-04-22 10:25:00,2.12852,2.12887,2.12646,2.12859,36000000.0
2009-04-22 10:30:00,2.12866,2.1294,2.1278,2.1288,45000000.0
2009-04-22 10:35:00,2.12784,2.1293,2.12747,2.12747,45000000.0
2009-04-22 10:40:00,2.12839,2.12839,2.12688,2.12733,42000000.0
2009-04-22 10:45:00,2.1284,2.12909,2.12729,2.12909,49000000.0
2009-04-22 10:50:00,2.12812,2.13032,2.12763,2.12955,43000000.0
2009-04-22 10:55:00,2.12893,2.12959,2.12736,2.1283,42000000.0
2009-04-22 11:00:00,2.12831,2.12973,2.12746,2.12804,41000000.0
2009-04-22 11:05:00,2.1275,2.12889,2.12645,2.12647,46000000.0
2009-04-22 11:10:00,2.12748,2.12925,2.1264,2.12861,41000000.0
2009-04-22 11:15:00,2.12766,2.12949,2.12666,2.1286,45000000.0
2009-04-22 11:20:00,2.12794,2.12906,2.12594,2.12619,37000000.0
2009-04-22 11:25:00,2.12591,2.12675,2.12423,2.12595,45000000.0
2009-04-22 11:30:00,2.1253,2.12689,2.12466,2.12625,38000000.0
2009-04-22 11:35:00,2.12631,2.12704,2.12497,2.12586,51000000.0
2009-04-22 11:40:00,2.12689,2.12732,2.12553,2.12695,45000000.0
2009-04-22 11:45:00,2.127,2.12809,2.12494,2.12635,48000000.0
2009-04-22 11:50:00,2.12527,2.12715,2.12527,2.12691,47000000.0
2009-04-22 11:55:00,2.12628,2.12676,2.1252,2.12579,35000000.0
2009-04-22 12:00:00,2.12624,2.12794,2.12571,2.12744,41000000.0
2009-04-22 12:05:00,2.12648,2.12876,2.12615,2.1282,48000000.0
2009-04-22 12:10:00,2.12684,2.12939,2.12684,2.12939,40000000.0
2009-04-22 12:15:00,2.12915,2.12915,2.12666,2.1274,46000000.0
2009-04-22 12:20:00,2.12673,2.12813,2.12574,2.12598,49000000.0
2009-04-22 12:25:00,2.12513,2.12793,2.12513,2.12652,45000000.0
2009-04-22 12:30:00,2.12697,2.12847,2.12638,2.12768,47000000.0
2009-04-22 12:35:00,2.12672,2.12867,2.12578,2.12578,44000000.0
2009-04-22 12:40:00,2.12627,2.12645,2.12438,2.12586,43000000.0
2009-04-22 12:45:00,2.12557,2.12579,2.12417,2.12481,47000000.0
2009-04-22 12:50:00,2.12445,2.12635,2.12445,2.12469,46000000.0
2009-04-22 12:55:00,2.12553,2.12599,2.12421,2.12573,44000000.0
2009-04-22 13:00:00,2.12525,2.12673,2.12476,2.12673,42000000.0
2009-04-22 13:05:00,2.12499,2.12596,2.12416,2.12581,42000000.0
2009-04-22 13:10:00,2.12582,2.12709,2.12431,2.12706,50000000.0
2009-04-22 13:15:00,2.1268,2.12799,2.126,2.12704,45000000.0
2009-04-22 13:20:00,2.12749,2.12817,2.12665,2.12751,45000000.0
2009-04-22 13:25:00,2.12638,2.12892,2.12612,2.12795,46000000.0
2009-04-22 13:30:00,2.12897,2.12897,2.1257,2.12716,38000000.0
2009-04-22 13:35:00,2.12644,2.12796,2.12493,2.1264,43000000.0
2009-04-22 13:40:00,2.12514,2.12655,2.12375,2.12528,44000000.0
2009-04-22 13:45:00,2.12457,2.12671,2.12433,2.12671,51000000.0
2009-04-22 13:50:00,2.12611,2.12668,2.12412,2.12536,47000000.0
2009-04-22 13:55:00,2.12458,2.12631,2.12415,2.12415,42000000.0
2009-04-22 14:00:00,2.12462,2.12888,2.12407,2.12584,46000000.0
2009-04-22 14:05:00,2.12698,2.12871,2.12537,2.12701,45000000.0
2009-04-22 14:10:00,2.1262,2.12873,2.1262,2.12741,46000000.0
2009-04-22 14:15:00,2.12748,2.13174,2.1267,2.13032,45000000.0
2009-04-22 14:20:00,2.13133,2.13456,2.1305,2.13384,42000000.0
2009-04-22 14:25:00,2.13294,2.13492,2.13037,2.13324,43000000.0
2009-04-22 14:30:00,2.13235,2.13608,2.13168,2.13388,43000000.0
2009-04-22 14:35:00,2.13398,2.13588,2.13325,2.13398,42000000.0
2009-04-22 14:40:00,2.13448,2.13576,2.13115,2.13216,47000000.0
2009-04-22 14:45:00,2.13193,2.1335,2.12891,2.12953,47000000.0
2009-04-22 14:50:00,2.12949,2.13244,2.12918,2.13174,46000000.0
2009-04-22 14:55:00,2.13066,2.13312,2.13059,2.13155,43000000.0
2009-04-22 15:00:00,2.13189,2.13202,2.12816,2.12941,42000000.0
2009-04-22 15:05:00,2.13037,2.13346,2.12962,2.13346,44000000.0
2009-04-22 15:10:00,2.13214,2.13391,2.13001,2.13044,47000000.0
2009-04-22 15:15:00,2.13029,2.13228,2.13025,2.13155,46000000.0
2009-04-22 15:20:00,2.13215,2.13522,2.13101,2.13503,45000000.0
2009-04-22 15:25:00,2.13423,2.13782,2.13423,2.13509,46000000.0
2009-04-22 15:30:00,2.13515,2.13729,2.13318,2.13405,51000000.0
2009-04-22 15:35:00,2.13404,2.13423,2.13056,2.13103,42000000.0
2009-04-22 15:40:00,2.13211,2.1338,2.13041,2.1338,47000000.0
2009-04-22 15:45:00,2.13392,2.13643,2.13341,2.13594,40000000.0
2009-04-22 15:50:00,2.1358,2.13711,2.13445,2.13551,38000000.0
2009-04-22 15:55:00,2.13615,2.13615,2.13348,2.13398,40000000.0
2009-04-22 16:00:00,2.13494,2.13588,2.1328,2.13549,46000000.0
2009-04-22 16:05:00,2.13532,2.13558,2.13318,2.13408,46000000.0
2009-04-22 16:10:00,2.13353,2.13524,2.13209,2.13437,43000000.0
2009-04-22 16:15:00,2.1346,2.13484,2.12977,2.12977,50000000.0
2009-04-22 16:20:00,2.12997,2.1306,2.124,2.12533,45000000.0
2009-04-22 16:25:00,2.12397,2.12585,2.12366,2.12442,42000000.0
2009-04-22 16:30:00,2.12539,2.12692,2.12397,2.12571,45000000.0
2009-04-22 16:35:00,2.12435,2.12676,2.12435,2.12647,47000000.0
2009-04-22 16:40:00,2.12581,2.12833,2.12516,2.12833,41000000.0
2009-04-22 16:45:00,2.12731,2.12784,2.12562,2.12562,46000000.0
2009-04-22 16:50:00,2.12618,2.12883,2.125,2.12648,43000000.0
2009-04-22 16:55:00,2.12699,2.12752,2.12364,2.12629,43000000.0
2009-04-22 17:00:00,2.12646,2.12646,2.12298,2.12433,41000000.0
2009-04-22 17:05:00,2.12482,2.12684,2.12359,2.12625,39000000.0
2009-04-22 17:10:00,2.12512,2.12658,2.12414,2.1248,40000000.0
2009-04-22 17:15:00,2.1252,2.12574,2.12371,2.12502,41000000.0
2009-04-22 17:20:00,2.12516,2.12604,2.12486,2.12599,50000000.0
2009-04-22 17:25:00,2.12636,2.12689,2.12617,2.12665,51000000.0
2009-04-22 17:30:00,2.12743,2.12743,2.1252,2.1261,45000000.0
2009-04-22 17:35:00,2.12627,2.12627,2.12461,2.12481,39000000.0
2009-04-22 17:40:00,2.12505,2.12585,2.12375,2.12387,47000000.0
2009-04-22 17:45:00,2.12411,2.12411,2.12271,2.12345,41000000.0
2009-04-22 17:50:00,2.12333,2.12355,2.12186,2.12192,48000000.0
2009-04-22 17:55:00,2.12215,2.12334,2.12109,2.12159,48000000.0
2009-04-22 18:00:00,2.12199,2.12199,2.1193,2.11937,39000000.0
2009-04-22 18:05:00,2.11948,2.12076,2.11933,2.12076,40000000.0
2009-04-22 18:10:00,2.12066,2.12104,2.12036,2.12068,50000000.0
2009-04-22 18:15:00,2.12238,2.12238,2.1201,2.1201,46000000.0
2009-04-22 18:20:00,2.12057,2.12229,2.12057,2.12167,40000000.0
2009-04-22 18:25:00,2.12133,2.12145,2.11916,2.12063,41000000.0
2009-04-22 18:30:00,2.12112,2.12162,2.12046,2.12118,41000000.0
2009-04-22 18:35:00,2.12119,2.12429,2.12015,2.12429,37000000.0
2009-04-22 18:40:00,2.12476,2.12699,2.12364,2.12664,44000000.0
2009-04-22 18:45:00,2.1272,2.12943,2.12684,2.12943,40000000.0
2009-04-22 18:50:00,2.1293,2.13012,2.1281,2.12999,44000000.0
2009-04-22 18:55:00,2.13036,2.13039,2.1267,2.12943,42000000.0
2009-04-22 19:00:00,2.12919,2.12919,2.12602,2.12636,40000000.0
2009-04-22 19:05:00,2.12647,2.12676,2.12425,2.12454,46000000.0
2009-04-22 19:10:00,2.12468,2.1274,2.12425,2.12645,44000000.0
2009-04-22 19:15:00,2.12927,2.12927,2.12419,2.12462,39000000.0
2009-04-22 19:20:00,2.12442,2.12446,2.12307,2.12313,36000000.0
2009-04-22 19:25:00,2.12299,2.1245,2.12249,2.12413,45000000.0
2009-04-22 19:30:00,2.12753,2.12753,2.12265,2.1233,41000000.0
2009-04-22 19:35:00,2.12355,2.12478,2.12344,2.1247,41000000.0
2009-04-22 19:40:00,2.12482,2.12541,2.12396,2.12396,41000000.0
2009-04-22 19:45:00,2.12753,2.12753,2.12367,2.12436,70000000.0
2009-04-22 19:50:00,2.12411,2.12528,2.12319,2.12492,82000000.0
2009-04-22 19:55:00,2.12487,2.12529,2.12399,2.12425,52000000.0
2009-04-22 20:00:00,2.12748,2.12748,2.12403,2.12493,78000000.0
2009-04-22 20:05:00,2.12462,2.1249,2.12408,2.12458,78000000.0
2009-04-22 20:10:00,2.12458,2.12487,2.12426,2.12464,68000000.0
2009-04-22 20:15:00,2.12926,2.12926,2.12337,2.12374,91000000.0
2009-04-22 20:20:00,2.12389,2.12603,2.12357,2.12593,120000000.0
2009-04-22 20:25:00,2.12623,2.12662,2.1259,2.12617,110000000.0
2009-04-22 20:30:00,2.12928,2.12928,2.12367,2.12367,70000000.0
2009-04-22 20:35:00,2.12394,2.12417,2.12258,2.12266,110000000.0
2009-04-22 20:40:00,2.12307,2.12579,2.12307,2.12477,67000000.0
2009-04-22 20:45:00,2.12836,2.12836,2.12165,2.12236,81000000.0
2009-04-22 20:50:00,2.12236,2.12443,2.1221,2.12427,65000000.0
2009-04-22 20:55:00,2.12413,2.12419,2.12181,2.12208,63000000.0
2009-04-22 21:00:00,2.12552,2.12552,2.12142,2.1226,65000000.0
2009-04-22 21:05:00,2.12265,2.12302,2.1222,2.12286,40000000.0
2009-04-22 21:10:00,2.12305,2.12408,2.12301,2.1234,47000000.0
2009-04-22 21:15:00,2.12811,2.12811,2.12203,2.12229,35000000.0
2009-04-22 21:20:00,2.1225,2.12355,2.1225,2.12319,43000000.0
2009-04-22 21:25:00,2.12344,2.12698,2.12332,2.12612,46000000.0
2009-04-22 21:30:00,2.1294,2.1294,2.12553,2.12623,43000000.0
2009-04-22 21:35:00,2.12631,2.12665,2.12465,2.12476,39000000.0
2009-04-22 21:40:00,2.1249,2.12507,2.12356,2.12403,44000000.0
2009-04-22 21:45:00,2.12902,2.12902,2.1227,2.12306,41000000.0
2009-04-22 21:50:00,2.12333,2.12369,2.12277,2.12298,42000000.0
2009-04-22 21:55:00,2.12283,2.12294,2.12222,2.12249,45000000.0
2009-04-22 22:00:00,2.12688,2.12688,2.12279,2.12317,110000000.0
2009-04-22 22:05:00,2.12313,2.1232,2.12183,2.12184,88000000.0
2009-04-22 22:10:00,2.12186,2.12355,2.12186,2.12355,62000000.0
2009-04-22 22:15:00,2.12674,2.12674,2.1215,2.12421,80000000.0
2009-04-22 22:20:00,2.12446,2.12456,2.12377,2.12435,57000000.0
2009-04-22 22:25:00,2.12419,2.12506,2.12415,2.12506,76000000.0
2009-04-22 22:30:00,2.12961,2.12961,2.12466,2.12468,92000000.0
2009-04-22 22:35:00,2.12501,2.12501,2.12442,2.12486,73000000.0
2009-04-22 22:40:00,2.1248,2.1252,2.1246,2.12509,46000000.0
2009-04-22 22:45:00,2.12929,2.12929,2.12428,2.12458,25000000.0
2009-04-22 22:50:00,2.12485,2.12505,2.12428,2.12464,57000000.0
2009-04-22 22:55:00,2.12474,2.12504,2.12463,2.12484,42000000.0
2009-04-22 23:00:00,2.12923,2.12923,2.12434,2.12642,43000000.0
2009-04-22 23:10:00,2.12569,2.12582,2.12556,2.12573,29000000.0
2009-04-22 23:15:00,2.12765,2.12765,2.12463,2.12467,33000000.0
2009-04-22 23:20:00,2.12468,2.12492,2.12415,2.12478,50000000.0
2009-04-22 23:25:00,2.12483,2.1249,2.12391,2.12404,43000000.0
2009-04-22 23:30:00,2.12615,2.12616,2.12615,2.12615,9000000.0
2009-04-22 23:35:00,2.12575,2.12614,2.12564,2.12588,27000000.0
2009-04-22 23:40:00,2.12515,2.12689,2.12515,2.12677,20000000.0
2009-04-22 23:45:00,2.13015,2.13016,2.12603,2.12649,34000000.0
2009-04-22 23:50:00,2.126,2.12768,2.126,2.12712,32000000.0
2009-04-22 23:55:00,2.12745,2.12788,2.12703,2.12775,43000000.0
2009-04-23 00:00:00,2.13086,2.13086,2.12731,2.12767,42000000.0
2009-04-23 00:05:00,2.12739,2.12819,2.12739,2.12812,43000000.0
2009-04-23 00:10:00,2.12804,2.13048,2.12732,2.13048,43000000.0
2009-04-23 00:15:00,2.12717,2.12788,2.1267,2.12782,37000000.0
2009-04-23 00:20:00,2.12794,2.12803,2.12759,2.12783,27000000.0
2009-04-23 00:25:00,2.12764,2.12787,2.12653,2.12725,45000000.0
2009-04-23 00:30:00,2.12963,2.12963,2.12723,2.12767,31000000.0
2009-04-23 00:35:00,2.12769,2.12777,2.12725,2.12729,39000000.0
2009-04-23 00:40:00,2.12784,2.12793,2.12723,2.12767,30000000.0
2009-04-23 00:45:00,2.13104,2.13104,2.12758,2.12815,48000000.0
2009-04-23 00:50:00,2.12802,2.12841,2.12754,2.12754,42000000.0
2009-04-23 00:55:00,2.12771,2.12795,2.12724,2.12767,43000000.0
2009-04-23 01:00:00,2.13027,2.13027,2.12769,2.12814,45000000.0
2009-04-23 01:05:00,2.12775,2.12818,2.12775,2.12794,20000000.0
2009-04-23 01:10:00,2.12784,2.12801,2.12731,2.12775,35000000.0
2009-04-23 01:15:00,2.13024,2.13024,2.12655,2.1277,47000000.0
2009-04-23 01:20:00,2.12825,2.12825,2.12602,2.12771,44000000.0
2009-04-23 01:25:00,2.12815,2.12826,2.1269,2.1269,45000000.0
2009-04-23 01:30:00,2.12914,2.12914,2.12669,2.12669,50000000.0
2009-04-23 01:35:00,2.12727,2.12765,2.12654,2.12674,42000000.0
2009-04-23 01:40:00,2.1271,2.12756,2.12666,2.1267,26000000.0
2009-04-23 01:45:00,2.12975,2.12975,2.12707,2.12777,32000000.0
2009-04-23 01:50:00,2.1277,2.12808,2.12743,2.12775,35000000.0
2009-04-23 01:55:00,2.12807,2.12811,2.1274,2.12756,33000000.0
2009-04-23 02:00:00,2.12873,2.12887,2.1281,2.12826,32000000.0
2009-04-23 02:05:00,2.12859,2.12896,2.12773,2.12879,43000000.0
2009-04-23 02:10:00,2.12889,2.12911,2.12782,2.12854,46000000.0
2009-04-23 02:15:00,2.13103,2.13103,2.12729,2.12817,43000000.0
2009-04-23 02:20:00,2.12818,2.12825,2.12751,2.12759,48000000.0
2009-04-23 02:25:00,2.12757,2.12763,2.12675,2.12719,79000000.0
2009-04-23 02:30:00,2.13005,2.13005,2.12718,2.12747,64000000.0
2009-04-23 02:35:00,2.1274,2.12794,2.12725,2.12775,47000000.0
2009-04-23 02:40:00,2.12759,2.12822,2.12739,2.12798,41000000.0
2009-04-23 02:45:00,2.13024,2.13024,2.12698,2.12698,37000000.0
2009-04-23 02:50:00,2.12705,2.12735,2.12663,2.12663,46000000.0
2009-04-23 02:55:00,2.1262,2.12653,2.12513,2.12624,65000000.0
2009-04-23 03:00:00,2.12922,2.12922,2.12544,2.12582,97000000.0
2009-04-23 03:05:00,2.12592,2.12648,2.12574,2.12608,42000000.0
2009-04-23 03:10:00,2.12587,2.12661,2.12582,2.12589,56000000.0
2009-04-23 03:15:00,2.12842,2.12842,2.12589,2.126,27000000.0
2009-04-23 03:20:00,2.12614,2.12698,2.12598,2.12698,39000000.0
2009-04-23 03:25:00,2.12706,2.12714,2.12584,2.12593,46000000.0
2009-04-23 03:30:00,2.12763,2.12763,2.12482,2.12516,43000000.0
2009-04-23 03:35:00,2.12536,2.12575,2.12436,2.12575,50000000.0
2009-04-23 03:40:00,2.12582,2.12621,2.12515,2.12568,40000000.0
2009-04-23 03:45:00,2.12856,2.12856,2.12489,2.12534,43000000.0
2009-04-23 03:50:00,2.12539,2.12547,2.12452,2.12512,40000000.0
2009-04-23 03:55:00,2.12501,2.12657,2.12487,2.1264,48000000.0
2009-04-23 04:00:00,2.12902,2.12902,2.12618,2.12643,56000000.0
2009-04-23 04:05:00,2.12644,2.12662,2.12599,2.12657,45000000.0
2009-04-23 04:10:00,2.12654,2.12685,2.12601,2.12629,43000000.0
2009-04-23 04:15:00,2.12904,2.12904,2.12497,2.12525,40000000.0
2009-04-23 04:20:00,2.12505,2.12549,2.12472,2.12543,30000000.0
2009-04-23 04:25:00,2.1256,2.12608,2.12518,2.12608,43000000.0
2009-04-23 04:30:00,2.12893,2.12893,2.12559,2.12584,29000000.0
2009-04-23 04:35:00,2.12542,2.12622,2.12542,2.12548,37000000.0
2009-04-23 04:40:00,2.12568,2.12568,2.12466,2.12506,39000000.0
2009-04-23 04:45:00,2.12797,2.12797,2.12484,2.12514,45000000.0
2009-04-23 04:50:00,2.12532,2.12533,2.12481,2.12513,14000000.0
2009-04-23 04:55:00,2.12479,2.12523,2.12457,2.12498,37000000.0
2009-04-23 05:00:00,2.12805,2.12805,2.12495,2.12514,41000000.0
2009-04-23 05:05:00,2.12526,2.12541,2.12514,2.12523,23000000.0
2009-04-23 05:10:00,2.12523,2.12529,2.12485,2.12519,35000000.0
2009-04-23 05:15:00,2.12786,2.12786,2.12524,2.12562,38000000.0
2009-04-23 05:20:00,2.12552,2.12615,2.12533,2.12578,38000000.0
2009-04-23 05:25:00,2.12584,2.12642,2.12552,2.12629,40000000.0
2009-04-23 05:30:00,2.12905,2.12905,2.1258,2.1261,26000000.0
2009-04-23 05:35:00,2.12598,2.12599,2.12549,2.12578,33000000.0
2009-04-23 05:40:00,2.12548,2.12576,2.12505,2.12575,23000000.0
2009-04-23 05:45:00,2.12821,2.12821,2.12565,2.12599,31000000.0
2009-04-23 05:50:00,2.12577,2.12638,2.12551,2.12615,42000000.0
2009-04-23 05:55:00,2.12632,2.12725,2.126,2.12708,47000000.0
2009-04-23 06:00:00,2.12993,2.12993,2.12732,2.12776,40000000.0
2009-04-23 06:05:00,2.12784,2.1281,2.12729,2.12796,39000000.0
2009-04-23 06:10:00,2.12802,2.12817,2.12719,2.12766,45000000.0
2009-04-23 06:15:00,2.13045,2.13045,2.12675,2.12716,30000000.0
2009-04-23 06:20:00,2.12697,2.1272,2.12677,2.1272,25000000.0
2009-04-23 06:25:00,2.12727,2.12865,2.12706,2.12845,46000000.0
2009-04-23 06:30:00,2.13006,2.13006,2.12837,2.12975,52000000.0
2009-04-23 06:35:00,2.12963,2.13002,2.1285,2.12904,47000000.0
2009-04-23 06:40:00,2.12894,2.12906,2.12846,2.12881,29000000.0
2009-04-23 06:45:00,2.13154,2.13154,2.12815,2.1289,45000000.0
2009-04-23 06:50:00,2.12876,2.12896,2.12836,2.12857,42000000.0
2009-04-23 06:55:00,2.12829,2.12913,2.1282,2.12903,46000000.0
2009-04-23 07:00:00,2.13215,2.13215,2.12944,2.13057,33000000.0
2009-04-23 07:05:00,2.13053,2.13092,2.12989,2.13092,49000000.0
2009-04-23 07:10:00,2.13082,2.13087,2.13013,2.13072,41000000.0
2009-04-23 07:15:00,2.13347,2.13347,2.13081,2.1313,40000000.0
2009-04-23 07:20:00,2.13174,2.13181,2.12908,2.12989,40000000.0
2009-04-23 07:25:00,2.13006,2.1327,2.12829,2.13112,44000000.0
2009-04-23 07:30:00,2.13289,2.13289,2.13017,2.13251,45000000.0
2009-04-23 07:35:00,2.13247,2.13458,2.13247,2.13385,40000000.0
2009-04-23 07:40:00,2.13389,2.13389,2.13254,2.13254,47000000.0
2009-04-23 07:45:00,2.13376,2.13456,2.1322,2.13392,39000000.0
2009-04-23 07:50:00,2.13296,2.13398,2.13181,2.13182,43000000.0
2009-04-23 07:55:00,2.1277,2.12983,2.12737,2.12818,40000000.0
2009-04-23 08:00:00,2.12957,2.12957,2.12607,2.12723,41000000.0
2009-04-23 08:05:00,2.12753,2.12884,2.12599,2.12855,43000000.0
2009-04-23 08:10:00,2.12733,2.13096,2.1273,2.1287,46000000.0
2009-04-23 08:15:00,2.12898,2.13172,2.128,2.13021,47000000.0
2009-04-23 08:20:00,2.12951,2.1326,2.12757,2.1313,46000000.0
2009-04-23 08:25:00,2.13119,2.13217,2.12849,2.13004,44000000.0
2009-04-23 08:30:00,2.12993,2.13048,2.1286,2.12964,45000000.0
2009-04-23 08:35:00,2.12891,2.1319,2.1281,2.13187,50000000.0
2009-04-23 08:40:00,2.12925,2.1322,2.12858,2.13113,47000000.0
2009-04-23 08:45:00,2.12955,2.134,2.12751,2.13121,47000000.0
2009-04-23 08:50:00,2.13156,2.13422,2.12903,2.12916,46000000.0
2009-04-23 08:55:00,2.12968,2.13172,2.12864,2.13085,47000000.0
2009-04-23 09:00:00,2.12897,2.13124,2.12737,2.12888,41000000.0
2009-04-23 09:05:00,2.13097,2.13218,2.12842,2.13134,45000000.0
2009-04-23 09:10:00,2.1289,2.13458,2.12869,2.13195,43000000.0
2009-04-23 09:15:00,2.13372,2.13426,2.1294,2.13296,45000000.0
2009-04-23 09:20:00,2.12882,2.13174,2.12703,2.12703,42000000.0
2009-04-23 09:25:00,2.12888,2.13019,2.12638,2.12959,44000000.0
2009-04-23 09:30:00,2.1286,2.13046,2.12848,2.12876,47000000.0
2009-04-23 09:35:00,2.12898,2.1346,2.12898,2.1346,44000000.0
2009-04-23 09:40:00,2.13484,2.13505,2.13371,2.13421,42000000.0
2009-04-23 09:45:00,2.13322,2.13373,2.1319,2.13344,43000000.0
2009-04-23 09:50:00,2.13352,2.13476,2.13328,2.13476,42000000.0
2009-04-23 09:55:00,2.1345,2.13459,2.13174,2.13313,42000000.0
2009-04-23 10:00:00,2.13246,2.13442,2.13227,2.13432,43000000.0
2009-04-23 10:05:00,2.13411,2.13623,2.13411,2.13553,45000000.0
2009-04-23 10:10:00,2.13583,2.13711,2.13559,2.13639,54000000.0
2009-04-23 10:15:00,2.13548,2.13711,2.13548,2.13693,38000000.0
2009-04-23 10:20:00,2.13707,2.13788,2.13645,2.13695,43000000.0
2009-04-23 10:25:00,2.1372,2.13795,2.13626,2.13769,36000000.0
2009-04-23 10:30:00,2.13756,2.13756,2.13513,2.13571,45000000.0
2009-04-23 10:35:00,2.13606,2.13657,2.13514,2.13657,45000000.0
2009-04-23 10:40:00,2.13638,2.13691,2.13577,2.13652,42000000.0
2009-04-23 10:45:00,2.13533,2.13692,2.13533,2.13588,49000000.0
2009-04-23 10:50:00,2.13566,2.13694,2.13557,2.13596,43000000.0
2009-04-23 10:55:00,2.13635,2.13957,2.13634,2.13913,42000000.0
2009-04-23 11:00:00,2.13802,2.14197,2.13802,2.14154,41000000.0
2009-04-23 11:05:00,2.14145,2.14561,2.14042,2.14475,46000000.0
2009-04-23 11:10:00,2.1444,2.14466,2.14137,2.14203,41000000.0
2009-04-23 11:15:00,2.14084,2.14369,2.14084,2.14172,45000000.0
2009-04-23 11:20:00,2.14124,2.14273,2.14038,2.14273,37000000.0
2009-04-23 11:25:00,2.14222,2.14357,2.13634,2.13802,45000000.0
2009-04-23 11:30:00,2.13744,2.14011,2.13629,2.14011,38000000.0
2009-04-23 11:35:00,2.13941,2.14049,2.13856,2.13856,51000000.0
2009-04-23 11:40:00,2.13845,2.13971,2.13766,2.13883,45000000.0
2009-04-23 11:45:00,2.13739,2.13924,2.13569,2.13646,48000000.0
2009-04-23 11:50:00,2.13563,2.13712,2.13489,2.13623,47000000.0
2009-04-23 11:55:00,2.13631,2.13701,2.13543,2.13584,35000000.0
2009-04-23 12:00:00,2.13532,2.13696,2.13502,2.13696,41000000.0
2009-04-23 12:05:00,2.13587,2.13684,2.13399,2.13463,48000000.0
2009-04-23 12:10:00,2.13362,2.13515,2.13329,2.13401,40000000.0
2009-04-23 12:15:00,2.13317,2.13618,2.13317,2.13502,46000000.0
2009-04-23 12:20:00,2.13551,2.13612,2.13426,2.13574,49000000.0
2009-04-23 12:25:00,2.13591,2.13591,2.13392,2.13403,45000000.0
2009-04-23 12:30:00,2.13433,2.13456,2.1327,2.13275,47000000.0
2009-04-23 12:35:00,2.13304,2.13465,2.13269,2.13335,44000000.0
2009-04-23 12:40:00,2.13385,2.13574,2.13331,2.13535,43000000.0
2009-04-23 12:45:00,2.1332,2.13495,2.13278,2.13402,47000000.0
2009-04-23 12:50:00,2.13297,2.13575,2.1328,2.13575,46000000.0
2009-04-23 12:55:00,2.13528,2.13646,2.13337,2.13561,44000000.0
2009-04-23 13:00:00,2.13372,2.13594,2.13372,2.13517,42000000.0
2009-04-23 13:05:00,2.13558,2.13603,2.1335,2.13493,42000000.0
2009-04-23 13:10:00,2.13366,2.13584,2.13323,2.13495,50000000.0
2009-04-23 13:15:00,2.13537,2.13611,2.13434,2.13587,45000000.0
2009-04-23 13:20:00,2.13482,2.13682,2.13468,2.13522,45000000.0
2009-04-23 13:25:00,2.13633,2.13781,2.13572,2.13613,46000000.0
2009-04-23 13:30:00,2.13544,2.1366,2.13449,2.13585,38000000.0
2009-04-23 13:35:00,2.13525,2.13574,2.13408,2.13537,43000000.0
2009-04-23 13:40:00,2.1342,2.13583,2.13382,2.13484,44000000.0
2009-04-23 13:45:00,2.13322,2.13499,2.13322,2.13436,51000000.0
2009-04-23 13:50:00,2.13345,2.13682,2.13345,2.13629,47000000.0
2009-04-23 13:55:00,2.13464,2.13684,2.13411,2.13654,42000000.0
2009-04-23 14:00:00,2.13715,2.13718,2.13495,2.13638,46000000.0
2009-04-23 14:05:00,2.13558,2.13658,2.1351,2.13599,45000000.0
2009-04-23 14:10:00,2.13492,2.13516,2.13348,2.13489,46000000.0
2009-04-23 14:15:00,2.13347,2.13439,2.13161,2.13318,45000000.0
2009-04-23 14:20:00,2.13287,2.13406,2.13167,2.13406,42000000.0
2009-04-23 14:25:00,2.13291,2.13355,2.13011,2.13011,43000000.0
2009-04-23 14:30:00,2.12954,2.13435,2.12954,2.13349,43000000.0
2009-04-23 14:35:00,2.13372,2.13422,2.13236,2.13326,42000000.0
2009-04-23 14:40:00,2.13318,2.1337,2.1315,2.13214,47000000.0
2009-04-23 14:45:00,2.13135,2.13488,2.13135,2.13395,47000000.0
2009-04-23 14:50:00,2.13386,2.13594,2.13353,2.13533,46000000.0
2009-04-23 14:55:00,2.1345,2.1359,2.1321,2.1353,43000000.0
2009-04-23 15:00:00,2.13356,2.13549,2.13229,2.13247,42000000.0
2009-04-23 15:05:00,2.13303,2.13495,2.13216,2.13482,44000000.0
2009-04-23 15:10:00,2.13382,2.13501,2.13338,2.13362,47000000.0
2009-04-23 15:15:00,2.13391,2.13482,2.13204,2.13204,46000000.0
2009-04-23 15:20:00,2.13219,2.1339,2.13108,2.13344,45000000.0
2009-04-23 15:25:00,2.13439,2.13976,2.13302,2.13462,46000000.0
2009-04-23 15:30:00,2.13404,2.13672,2.13375,2.13561,51000000.0
2009-04-23 15:35:00,2.13667,2.1437,2.13601,2.141,42000000.0
2009-04-23 15:40:00,2.13935,2.14037,2.13584,2.13687,47000000.0
2009-04-23 15:45:00,2.13719,2.13761,2.13518,2.13671,40000000.0
2009-04-23 15:50:00,2.13572,2.13835,2.13572,2.13835,38000000.0
2009-04-23 15:55:00,2.1375,2.13825,2.13539,2.13769,40000000.0
2009-04-23 16:00:00,2.13664,2.15188,2.13664,2.14521,46000000.0
2009-04-23 16:05:00,2.14463,2.14474,2.14001,2.14144,46000000.0
2009-04-23 16:10:00,2.14072,2.14194,2.13952,2.14186,43000000.0
2009-04-23 16:15:00,2.14118,2.14439,2.14042,2.14343,50000000.0
2009-04-23 16:20:00,2.14419,2.14527,2.14297,2.14345,45000000.0
2009-04-23 16:25:00,2.14261,2.14412,2.14196,2.1439,42000000.0
2009-04-23 16:30:00,2.14274,2.14621,2.14274,2.14406,45000000.0
2009-04-23 16:35:00,2.14411,2.14538,2.14127,2.14359,47000000.0
2009-04-23 16:40:00,2.14407,2.14466,2.14286,2.1436,41000000.0
2009-04-23 16:45:00,2.1417,2.14467,2.1417,2.1437,46000000.0
2009-04-23 16:50:00,2.1437,2.14429,2.14207,2.14359,43000000.0
2009-04-23 16:55:00,2.14304,2.14544,2.14304,2.1451,43000000.0
2009-04-23 17:00:00,2.14576,2.14724,2.14395,2.1454,41000000.0
2009-04-23 17:05:00,2.14506,2.14646,2.14429,2.14646,39000000.0
2009-04-23 17:10:00,2.14651,2.14694,2.14413,2.14616,40000000.0
2009-04-23 17:15:00,2.14559,2.14838,2.1455,2.14781,41000000.0
2009-04-23 17:20:00,2.14749,2.14893,2.14531,2.14603,50000000.0
2009-04-23 17:25:00,2.14622,2.14906,2.14603,2.14906,51000000.0
2009-04-23 17:30:00,2.14795,2.14882,2.14677,2.14718,45000000.0
2009-04-23 17:35:00,2.14745,2.1479,2.14602,2.14657,39000000.0
2009-04-23 17:40:00,2.14666,2.14739,2.146,2.14739,47000000.0
2009-04-23 17:45:00,2.14688,2.14808,2.14566,2.14797,41000000.0
2009-04-23 17:50:00,2.1481,2.14848,2.14601,2.14769,48000000.0
2009-04-23 17:55:00,2.14774,2.14774,2.14482,2.14675,48000000.0
2009-04-23 18:00:00,2.1459,2.14745,2.14525,2.14735,39000000.0
2009-04-23 18:05:00,2.14765,2.14794,2.14681,2.1473,40000000.0
2009-04-23 18:10:00,2.14743,2.1486,2.14743,2.14815,50000000.0
2009-04-23 18:15:00,2.14781,2.1491,2.14764,2.14867,46000000.0
2009-04-23 18:20:00,2.14872,2.14934,2.14822,2.14854,40000000.0
2009-04-23 18:25:00,2.14829,2.14833,2.14765,2.14779,41000000.0
2009-04-23 18:30:00,2.14805,2.14826,2.14681,2.1477,41000000.0
2009-04-23 18:35:00,2.1474,2.14844,2.14702,2.14829,37000000.0
2009-04-23 18:40:00,2.14833,2.14874,2.14762,2.14762,44000000.0
2009-04-23 18:45:00,2.14806,2.14959,2.14806,2.14959,40000000.0
2009-04-23 18:50:00,2.14967,2.15045,2.14544,2.14544,44000000.0
2009-04-23 18:55:00,2.14537,2.14586,2.14198,2.14223,42000000.0
2009-04-23 19:00:00,2.14336,2.14336,2.14143,2.14202,40000000.0
2009-04-23 19:05:00,2.14218,2.14221,2.14159,2.14189,46000000.0
2009-04-23 19:10:00,2.14208,2.14259,2.14143,2.14184,44000000.0
2009-04-23 19:15:00,2.14472,2.1467,2.1416,2.1465,39000000.0
2009-04-23 19:20:00,2.14641,2.14806,2.14601,2.14806,36000000.0
2009-04-23 19:25:00,2.14821,2.15012,2.14807,2.14993,45000000.0
2009-04-23 19:30:00,2.15025,2.15025,2.14657,2.14885,41000000.0
2009-04-23 19:35:00,2.14927,2.1505,2.14927,2.15031,41000000.0
2009-04-23 19:40:00,2.15038,2.15074,2.14946,2.14956,41000000.0
2009-04-23 19:45:00,2.14938,2.14963,2.14859,2.14934,79000000.0
2009-04-23 19:50:00,2.14927,2.14981,2.14878,2.14967,102000000.0
2009-04-23 19:55:00,2.14979,2.15015,2.14921,2.14921,72000000.0
2009-04-23 20:00:00,2.14889,2.14911,2.1477,2.14885,78000000.0
2009-04-23 20:05:00,2.14892,2.14964,2.14887,2.14931,78000000.0
2009-04-23 20:10:00,2.14927,2.14931,2.1481,2.14817,68000000.0
2009-04-23 20:15:00,2.14824,2.14949,2.14807,2.14885,91000000.0
2009-04-23 20:20:00,2.14871,2.14923,2.14827,2.14912,120000000.0
2009-04-23 20:25:00,2.14912,2.15016,2.14912,2.15012,110000000.0
2009-04-23 20:30:00,2.15049,2.15122,2.15,2.15046,70000000.0
2009-04-23 20:35:00,2.15041,2.15081,2.14955,2.15061,110000000.0
2009-04-23 20:40:00,2.15089,2.15156,2.15083,2.15138,67000000.0
2009-04-23 20:45:00,2.14988,2.15264,2.14988,2.15205,81000000.0
2009-04-23 20:50:00,2.15203,2.15355,2.15203,2.15243,65000000.0
2009-04-23 20:55:00,2.15218,2.1526,2.15151,2.15247,63000000.0
2009-04-23 21:00:00,2.14878,2.15273,2.14878,2.15271,65000000.0
2009-04-23 21:05:00,2.15252,2.15309,2.15187,2.15266,54000000.0
2009-04-23 21:10:00,2.15241,2.15241,2.15114,2.15193,47000000.0
2009-04-23 21:15:00,2.14892,2.15231,2.14542,2.14542,46000000.0
2009-04-23 21:20:00,2.14548,2.1458,2.14492,2.14576,43000000.0
2009-04-23 21:25:00,2.1455,2.14605,2.14444,2.14447,46000000.0
2009-04-23 21:30:00,2.14646,2.14646,2.14378,2.144,43000000.0
2009-04-23 21:35:00,2.14394,2.145,2.14394,2.14489,39000000.0
2009-04-23 21:40:00,2.14509,2.14731,2.14507,2.14716,44000000.0
2009-04-23 21:45:00,2.1487,2.1487,2.14701,2.14726,41000000.0
2009-04-23 21:50:00,2.14733,2.14933,2.14612,2.1489,42000000.0
2009-04-23 21:55:00,2.14932,2.14992,2.14773,2.14775,45000000.0
2009-04-23 22:00:00,2.14934,2.14934,2.14688,2.14786,110000000.0
2009-04-23 22:05:00,2.14794,2.1496,2.14729,2.14879,88000000.0
2009-04-23 22:10:00,2.14874,2.14906,2.147,2.147,62000000.0
2009-04-23 22:15:00,2.15144,2.15144,2.14637,2.14707,80000000.0
2009-04-23 22:20:00,2.14723,2.14958,2.14686,2.14958,57000000.0
2009-04-23 22:25:00,2.14992,2.15051,2.14968,2.1505,76000000.0
2009-04-23 22:30:00,2.15435,2.15435,2.15032,2.15041,92000000.0
2009-04-23 22:35:00,2.15066,2.15066,2.14797,2.14826,73000000.0
2009-04-23 22:40:00,2.14845,2.14846,2.14749,2.14799,46000000.0
2009-04-23 22:45:00,2.14813,2.14813,2.14532,2.14532,47000000.0
2009-04-23 22:50:00,2.14483,2.14483,2.14408,2.14456,57000000.0
2009-04-23 22:55:00,2.14473,2.14484,2.1445,2.1445,42000000.0
2009-04-23 23:00:00,2.14925,2.14925,2.14317,2.14523,34000000.0
2009-04-23 23:05:00,2.14542,2.14564,2.14518,2.14523,32000000.0
2009-04-23 23:10:00,2.14531,2.14586,2.14531,2.14566,27000000.0
2009-04-23 23:15:00,2.15092,2.15136,2.15092,2.15136,7000000.0
2009-04-23 23:20:00,2.14545,2.14687,2.14491,2.14647,39000000.0
2009-04-23 23:25:00,2.14619,2.14654,2.1459,2.14606,34000000.0
2009-04-23 23:30:00,2.14968,2.14968,2.14533,2.14745,48000000.0
2009-04-23 23:35:00,2.14633,2.14694,2.14472,2.1448,46000000.0
2009-04-23 23:40:00,2.14495,2.14643,2.14401,2.14601,37000000.0
2009-04-23 23:45:00,2.15095,2.15095,2.14602,2.1463,35000000.0
2009-04-23 23:50:00,2.14581,2.14609,2.14523,2.14563,40000000.0
2009-04-23 23:55:00,2.14582,2.14588,2.14521,2.14567,43000000.0
2009-04-24 00:00:00,2.15105,2.15105,2.14517,2.14554,26000000.0
2009-04-24 00:05:00,2.14574,2.14608,2.1456,2.14596,26000000.0
2009-04-24 00:10:00,2.14572,2.14659,2.14547,2.14659,22000000.0
2009-04-24 00:15:00,2.15098,2.15098,2.14628,2.14694,44000000.0
2009-04-24 00:20:00,2.14683,2.14701,2.14643,2.14671,43000000.0
2009-04-24 00:25:00,2.14693,2.14702,2.14646,2.14665,45000000.0
2009-04-24 00:30:00,2.15081,2.15081,2.14535,2.14599,39000000.0
2009-04-24 00:35:00,2.14585,2.14586,2.14522,2.14537,39000000.0
2009-04-24 00:40:00,2.1454,2.14565,2.14501,2.14549,42000000.0
2009-04-24 00:45:00,2.15111,2.15111,2.14523,2.14575,30000000.0
2009-04-24 00:50:00,2.14565,2.1463,2.14564,2.14581,31000000.0
2009-04-24 00:55:00,2.14667,2.14706,2.14656,2.14706,32000000.0
2009-04-24 01:00:00,2.15155,2.15155,2.14635,2.14656,45000000.0
2009-04-24 01:05:00,2.14624,2.147,2.14624,2.14641,49000000.0
2009-04-24 01:10:00,2.14695,2.14762,2.14676,2.14757,43000000.0
2009-04-24 01:15:00,2.153,2.153,2.14657,2.14668,17000000.0
2009-04-24 01:20:00,2.1468,2.14707,2.14634,2.14663,44000000.0
2009-04-24 01:25:00,2.14703,2.14709,2.14599,2.146,45000000.0
2009-04-24 01:30:00,2.15065,2.15066,2.14624,2.14626,18000000.0
2009-04-24 01:35:00,2.14603,2.14622,2.14549,2.14552,34000000.0
2009-04-24 01:40:00,2.14548,2.14815,2.14483,2.14815,26000000.0
2009-04-24 01:45:00,2.14479,2.14514,2.14419,2.1451,42000000.0
2009-04-24 01:50:00,2.14493,2.14548,2.14453,2.14485,44000000.0
2009-04-24 01:55:00,2.14495,2.14499,2.14425,2.14438,25000000.0
2009-04-24 02:00:00,2.14442,2.14442,2.14374,2.1439,43000000.0
2009-04-24 02:05:00,2.14406,2.14497,2.14372,2.14432,43000000.0
2009-04-24 02:10:00,2.14427,2.1443,2.14338,2.14349,40000000.0
2009-04-24 02:15:00,2.14701,2.14701,2.14339,2.14371,43000000.0
2009-04-24 02:20:00,2.14314,2.14387,2.14278,2.14377,48000000.0
2009-04-24 02:25:00,2.14383,2.1448,2.14376,2.14457,79000000.0
2009-04-24 02:30:00,2.14839,2.14839,2.14391,2.1442,64000000.0
2009-04-24 02:35:00,2.14434,2.14536,2.14426,2.14529,47000000.0
2009-04-24 02:40:00,2.14509,2.14566,2.14395,2.14416,41000000.0
2009-04-24 02:45:00,2.14974,2.14974,2.14378,2.14385,37000000.0
2009-04-24 02:50:00,2.14382,2.14461,2.14382,2.14395,46000000.0
2009-04-24 02:55:00,2.14382,2.14394,2.14318,2.14381,65000000.0
2009-04-24 03:00:00,2.14969,2.14969,2.14273,2.14343,97000000.0
2009-04-24 03:05:00,2.14342,2.14456,2.14284,2.14315,42000000.0
2009-04-24 03:10:00,2.14424,2.14993,2.14327,2.14993,56000000.0
2009-04-24 03:15:00,2.14621,2.14627,2.14478,2.14542,45000000.0
2009-04-24 03:20:00,2.1457,2.14634,2.14549,2.14608,47000000.0
2009-04-24 03:25:00,2.14615,2.14694,2.14583,2.14654,46000000.0
2009-04-24 03:30:00,2.15147,2.15147,2.146,2.14633,43000000.0
2009-04-24 03:35:00,2.14656,2.14704,2.1461,2.14697,50000000.0
2009-04-24 03:40:00,2.1468,2.14681,2.14598,2.14628,40000000.0
2009-04-24 03:45:00,2.14986,2.14986,2.1462,2.14644,47000000.0
2009-04-24 03:50:00,2.14663,2.14694,2.14594,2.14648,33000000.0
2009-04-24 03:55:00,2.14625,2.14684,2.14611,2.14625,39000000.0
2009-04-24 04:00:00,2.15134,2.15134,2.14577,2.14604,56000000.0
2009-04-24 04:05:00,2.14603,2.14683,2.14603,2.14678,45000000.0
2009-04-24 04:10:00,2.14668,2.15234,2.14629,2.15234,43000000.0
2009-04-24 04:15:00,2.14731,2.14925,2.14731,2.14908,40000000.0
2009-04-24 04:20:00,2.14899,2.14966,2.14832,2.14942,37000000.0
2009-04-24 04:25:00,2.14923,2.14975,2.14857,2.14906,43000000.0
2009-04-24 04:30:00,2.15465,2.15477,2.14853,2.15005,40000000.0
2009-04-24 04:35:00,2.14969,2.1501,2.14924,2.14929,37000000.0
2009-04-24 04:40:00,2.14948,2.14948,2.14891,2.14948,46000000.0
2009-04-24 04:45:00,2.15439,2.15439,2.14882,2.14906,45000000.0
2009-04-24 04:50:00,2.14915,2.14921,2.14833,2.14853,42000000.0
2009-04-24 04:55:00,2.14861,2.14985,2.1486,2.14926,44000000.0
2009-04-24 05:00:00,2.15414,2.15414,2.14855,2.14864,51000000.0
2009-04-24 05:05:00,2.14836,2.14874,2.14733,2.14788,50000000.0
2009-04-24 05:10:00,2.14796,2.14799,2.14718,2.14772,45000000.0
2009-04-24 05:15:00,2.15253,2.15253,2.14778,2.14865,47000000.0
2009-04-24 05:20:00,2.14872,2.14934,2.14859,2.14924,49000000.0
2009-04-24 05:25:00,2.14926,2.14984,2.14908,2.14964,42000000.0
2009-04-24 05:30:00,2.1545,2.1545,2.1489,2.14917,44000000.0
2009-04-24 05:35:00,2.14909,2.14909,2.14817,2.1487,40000000.0
2009-04-24 05:40:00,2.14869,2.14869,2.14691,2.14741,43000000.0
2009-04-24 05:45:00,2.15152,2.15152,2.14751,2.14814,39000000.0
2009-04-24 05:50:00,2.14796,2.14872,2.14784,2.14843,42000000.0
2009-04-24 05:55:00,2.14813,2.14845,2.14759,2.14817,47000000.0
2009-04-24 06:00:00,2.15302,2.15302,2.14751,2.14751,40000000.0
2009-04-24 06:05:00,2.14741,2.14741,2.14674,2.14717,39000000.0
2009-04-24 06:10:00,2.14709,2.14809,2.14676,2.14809,45000000.0
2009-04-24 06:15:00,2.15244,2.15244,2.14668,2.14681,48000000.0
2009-04-24 06:20:00,2.14705,2.14742,2.14672,2.14718,44000000.0
2009-04-24 06:25:00,2.14747,2.14794,2.14681,2.14763,46000000.0
2009-04-24 06:30:00,2.15134,2.15134,2.14731,2.14772,52000000.0
2009-04-24 06:35:00,2.14821,2.14887,2.14748,2.14748,47000000.0
2009-04-24 06:40:00,2.14745,2.14802,2.14699,2.14756,49000000.0
2009-04-24 06:45:00,2.1513,2.1513,2.14689,2.14722,45000000.0
2009-04-24 06:50:00,2.14702,2.148,2.1468,2.14765,42000000.0
2009-04-24 06:55:00,2.14755,2.14807,2.14744,2.14751,46000000.0
2009-04-24 07:00:00,2.14982,2.14982,2.14621,2.14812,41000000.0
2009-04-24 07:05:00,2.14854,2.14863,2.14553,2.14807,49000000.0
2009-04-24 07:10:00,2.14811,2.15007,2.14687,2.14992,41000000.0
2009-04-24 07:15:00,2.15087,2.15162,2.14852,2.15094,40000000.0
2009-04-24 07:20:00,2.15051,2.1522,2.14924,2.15206,40000000.0
2009-04-24 07:25:00,2.15128,2.15305,2.14954,2.15285,44000000.0
2009-04-24 07:30:00,2.15397,2.15397,2.14918,2.15288,45000000.0
2009-04-24 07:35:00,2.1532,2.15487,2.15099,2.1547,40000000.0
2009-04-24 07:40:00,2.15339,2.15474,2.15024,2.15245,47000000.0
2009-04-24 07:45:00,2.15461,2.15545,2.15005,2.15535,39000000.0
2009-04-24 07:50:00,2.15426,2.15465,2.14958,2.15308,43000000.0
2009-04-24 07:55:00,2.15102,2.15743,2.1499,2.15412,40000000.0
2009-04-24 08:00:00,2.15446,2.15713,2.14967,2.15652,41000000.0
2009-04-24 08:05:00,2.15612,2.15653,2.14771,2.15497,43000000.0
2009-04-24 08:10:00,2.15373,2.15676,2.14862,2.15607,46000000.0
2009-04-24 08:15:00,2.15656,2.15656,2.14812,2.15477,47000000.0
2009-04-24 08:20:00,2.15399,2.1553,2.14781,2.15506,46000000.0
2009-04-24 08:25:00,2.15495,2.15537,2.14859,2.15527,44000000.0
2009-04-24 08:30:00,2.15209,2.15689,2.14965,2.15633,45000000.0
2009-04-24 08:35:00,2.15336,2.15775,2.15329,2.15712,50000000.0
2009-04-24 08:40:00,2.15389,2.1572,2.15033,2.15349,47000000.0
2009-04-24 08:45:00,2.15233,2.15416,2.14941,2.15303,47000000.0
2009-04-24 08:50:00,2.14938,2.153,2.14853,2.1525,46000000.0
2009-04-24 08:55:00,2.14803,2.15224,2.14703,2.14897,47000000.0
2009-04-24 09:00:00,2.15104,2.15182,2.14717,2.14821,41000000.0
2009-04-24 09:05:00,2.15092,2.15262,2.14687,2.14768,45000000.0
2009-04-24 09:10:00,2.15082,2.15117,2.14682,2.15112,43000000.0
2009-04-24 09:15:00,2.15,2.15104,2.14495,2.14904,45000000.0
2009-04-24 09:20:00,2.14639,2.14841,2.144,2.14533,42000000.0
2009-04-24 09:25:00,2.14446,2.14746,2.14111,2.14128,44000000.0
2009-04-24 09:30:00,2.1448,2.14541,2.14056,2.14314,47000000.0
2009-04-24 09:35:00,2.14273,2.14596,2.14273,2.14376,44000000.0
2009-04-24 09:40:00,2.14348,2.14499,2.14221,2.14487,42000000.0
2009-04-24 09:45:00,2.14464,2.14582,2.14416,2.1456,43000000.0
2009-04-24 09:50:00,2.14467,2.14611,2.1438,2.14424,42000000.0
2009-04-24 09:55:00,2.14472,2.14472,2.1428,2.14413,42000000.0
2009-04-24 10:00:00,2.14312,2.14655,2.14312,2.14486,43000000.0
2009-04-24 10:05:00,2.14518,2.14817,2.14518,2.14676,45000000.0
2009-04-24 10:10:00,2.1453,2.14807,2.14484,2.1454,54000000.0
2009-04-24 10:15:00,2.14562,2.14921,2.14538,2.14835,38000000.0
2009-04-24 10:20:00,2.14761,2.14923,2.14701,2.14815,43000000.0
2009-04-24 10:25:00,2.14706,2.14852,2.14536,2.14714,36000000.0
2009-04-24 10:30:00,2.14812,2.14821,2.14508,2.14664,45000000.0
2009-04-24 10:35:00,2.14577,2.14673,2.14432,2.14475,45000000.0
2009-04-24 10:40:00,2.14438,2.14612,2.14279,2.14563,42000000.0
2009-04-24 10:45:00,2.14685,2.14846,2.14569,2.14795,49000000.0
2009-04-24 10:50:00,2.14891,2.14933,2.14757,2.14871,43000000.0
2009-04-24 10:55:00,2.14743,2.14998,2.14743,2.14851,42000000.0
2009-04-24 11:00:00,2.14932,2.14981,2.14518,2.14518,41000000.0
2009-04-24 11:05:00,2.14643,2.1465,2.14294,2.1434,46000000.0
2009-04-24 11:10:00,2.14275,2.14452,2.14145,2.14178,41000000.0
2009-04-24 11:15:00,2.14233,2.14264,2.13805,2.13828,45000000.0
2009-04-24 11:20:00,2.13793,2.14023,2.13793,2.13978,37000000.0
2009-04-24 11:25:00,2.1405,2.14116,2.13877,2.1394,45000000.0
2009-04-24 11:30:00,2.13863,2.1401,2.13764,2.13915,38000000.0
2009-04-24 11:35:00,2.13865,2.14154,2.1384,2.1404,51000000.0
2009-04-24 11:40:00,2.13934,2.14066,2.13872,2.13939,45000000.0
2009-04-24 11:45:00,2.13862,2.14051,2.13862,2.13926,48000000.0
2009-04-24 11:50:00,2.13906,2.14109,2.13906,2.14016,47000000.0
2009-04-24 11:55:00,2.13997,2.14329,2.13997,2.14184,35000000.0
2009-04-24 12:00:00,2.1421,2.14429,2.1415,2.14429,41000000.0
2009-04-24 12:05:00,2.14451,2.14451,2.14193,2.14248,48000000.0
2009-04-24 12:10:00,2.14282,2.14511,2.14271,2.14374,40000000.0
2009-04-24 12:15:00,2.14275,2.14722,2.14275,2.14603,46000000.0
2009-04-24 12:20:00,2.14562,2.14643,2.14397,2.14453,49000000.0
2009-04-24 12:25:00,2.14471,2.14483,2.14305,2.14319,45000000.0
2009-04-24 12:30:00,2.14276,2.14412,2.14157,2.14249,47000000.0
2009-04-24 12:35:00,2.14262,2.14518,2.14188,2.1445,44000000.0
2009-04-24 12:40:00,2.14307,2.14439,2.14026,2.14147,43000000.0
2009-04-24 12:45:00,2.14037,2.14234,2.14022,2.1414,47000000.0
2009-04-24 12:50:00,2.14078,2.14176,2.14009,2.14086,46000000.0
2009-04-24 12:55:00,2.14041,2.14177,2.14002,2.14014,44000000.0
2009-04-24 13:00:00,2.14021,2.14192,2.13963,2.14045,42000000.0
2009-04-24 13:05:00,2.14106,2.14256,2.14042,2.14141,42000000.0
2009-04-24 13:10:00,2.14145,2.14309,2.14005,2.14005,50000000.0
2009-04-24 13:15:00,2.14005,2.14236,2.14005,2.14125,45000000.0
2009-04-24 13:20:00,2.14077,2.14259,2.14017,2.14067,45000000.0
2009-04-24 13:25:00,2.14104,2.14139,2.13952,2.14061,46000000.0
2009-04-24 13:30:00,2.13982,2.14178,2.13982,2.14125,38000000.0
2009-04-24 13:35:00,2.14055,2.14151,2.13912,2.13987,43000000.0
2009-04-24 13:40:00,2.13832,2.14065,2.13832,2.13947,44000000.0
2009-04-24 13:45:00,2.13917,2.14116,2.13905,2.13996,51000000.0
2009-04-24 13:50:00,2.14078,2.14103,2.13699,2.13774,47000000.0
2009-04-24 13:55:00,2.13783,2.13788,2.13548,2.13673,42000000.0
2009-04-24 14:00:00,2.13585,2.13727,2.13482,2.1368,46000000.0
2009-04-24 14:05:00,2.13607,2.13751,2.13464,2.13464,45000000.0
2009-04-24 14:10:00,2.13529,2.13698,2.13439,2.13439,46000000.0
2009-04-24 14:15:00,2.13422,2.1367,2.13412,2.13612,45000000.0
2009-04-24 14:20:00,2.13638,2.1366,2.13461,2.13487,42000000.0
2009-04-24 14:25:00,2.13389,2.13535,2.13375,2.13535,43000000.0
2009-04-24 14:30:00,2.13493,2.13493,2.13202,2.13457,43000000.0
2009-04-24 14:35:00,2.13359,2.13684,2.13358,2.13684,42000000.0
2009-04-24 14:40:00,2.13599,2.1364,2.1333,2.1333,47000000.0
2009-04-24 14:45:00,2.1333,2.13764,2.1333,2.13399,47000000.0
2009-04-24 14:50:00,2.13509,2.13606,2.13337,2.13483,46000000.0
2009-04-24 14:55:00,2.1355,2.13651,2.13418,2.1357,43000000.0
2009-04-24 15:00:00,2.13482,2.13824,2.13482,2.13816,42000000.0
2009-04-24 15:05:00,2.1383,2.13986,2.13687,2.13828,44000000.0
2009-04-24 15:10:00,2.13978,2.13978,2.13662,2.13877,47000000.0
2009-04-24 15:15:00,2.13849,2.1428,2.13849,2.13986,46000000.0
2009-04-24 15:20:00,2.14045,2.14212,2.13981,2.14145,45000000.0
2009-04-24 15:25:00,2.13996,2.14122,2.13917,2.14106,46000000.0
2009-04-24 15:30:00,2.14049,2.14185,2.13412,2.13623,51000000.0
2009-04-24 15:35:00,2.13643,2.13808,2.1335,2.13493,42000000.0
2009-04-24 15:40:00,2.13583,2.13627,2.13264,2.13577,47000000.0
2009-04-24 15:45:00,2.13545,2.13844,2.13432,2.13772,40000000.0
2009-04-24 15:50:00,2.13668,2.1372,2.13408,2.13445,38000000.0
2009-04-24 15:55:00,2.13581,2.13667,2.13399,2.13437,40000000.0
2009-04-24 16:00:00,2.1307,2.13384,2.12895,2.12992,46000000.0
2009-04-24 16:05:00,2.12957,2.13116,2.12941,2.12994,46000000.0
2009-04-24 16:10:00,2.13174,2.13507,2.13059,2.13295,43000000.0
2009-04-24 16:15:00,2.13277,2.134,2.13032,2.13362,50000000.0
2009-04-24 16:20:00,2.13274,2.13624,2.13262,2.13405,45000000.0
2009-04-24 16:25:00,2.13372,2.13515,2.13287,2.13287,42000000.0
2009-04-24 16:30:00,2.13489,2.13878,2.13435,2.13847,45000000.0
2009-04-24 16:35:00,2.1388,2.1388,2.13341,2.13456,47000000.0
2009-04-24 16:40:00,2.13394,2.13411,2.13181,2.13341,41000000.0
2009-04-24 16:45:00,2.13389,2.13442,2.13226,2.1323,46000000.0
2009-04-24 16:50:00,2.13211,2.13307,2.13085,2.13156,43000000.0
2009-04-24 16:55:00,2.13117,2.13347,2.13098,2.1325,43000000.0
2009-04-24 17:00:00,2.13237,2.13542,2.1318,2.1342,41000000.0
2009-04-24 17:05:00,2.13492,2.13829,2.13399,2.13829,39000000.0
2009-04-24 17:10:00,2.13762,2.13845,2.13564,2.13656,40000000.0
2009-04-24 17:15:00,2.13612,2.13648,2.1356,2.13564,41000000.0
2009-04-24 17:20:00,2.13543,2.13755,2.13507,2.137,50000000.0
2009-04-24 17:25:00,2.13689,2.13811,2.13679,2.13811,51000000.0
2009-04-24 17:30:00,2.1378,2.13897,2.13752,2.13887,45000000.0
2009-04-24 17:35:00,2.13886,2.13918,2.13758,2.13761,39000000.0
2009-04-24 17:40:00,2.1372,2.13783,2.13649,2.13711,47000000.0
2009-04-24 17:45:00,2.13734,2.13873,2.13622,2.13652,41000000.0
2009-04-24 17:50:00,2.13632,2.13684,2.13568,2.1362,48000000.0
2009-04-24 17:55:00,2.13652,2.13789,2.13567,2.13567,48000000.0
2009-04-24 18:00:00,2.13545,2.13719,2.13535,2.13701,39000000.0
2009-04-24 18:05:00,2.137,2.13796,2.13685,2.13724,40000000.0
2009-04-24 18:10:00,2.13696,2.13706,2.13438,2.13454,50000000.0
2009-04-24 18:15:00,2.1347,2.13539,2.13438,2.13532,46000000.0
2009-04-24 18:20:00,2.13542,2.13701,2.13473,2.13699,40000000.0
2009-04-24 18:25:00,2.13687,2.13763,2.13642,2.13676,41000000.0
2009-04-24 18:30:00,2.13709,2.13825,2.1366,2.13661,41000000.0
2009-04-24 18:35:00,2.13633,2.13647,2.13552,2.13624,37000000.0
2009-04-24 18:40:00,2.13647,2.13801,2.13633,2.1375,44000000.0
2009-04-24 18:45:00,2.13772,2.13772,2.1333,2.13383,40000000.0
2009-04-24 18:50:00,2.13399,2.1353,2.13337,2.13369,44000000.0
2009-04-24 18:55:00,2.13362,2.13442,2.13306,2.13397,42000000.0
2009-04-24 19:00:00,2.13517,2.13517,2.13035,2.13035,40000000.0
2009-04-24 19:05:00,2.13008,2.1308,2.12878,2.1289,46000000.0
2009-04-24 19:10:00,2.12901,2.12901,2.12816,2.12843,33000000.0
2009-04-24 19:15:00,2.13161,2.13161,2.1292,2.13055,39000000.0
2009-04-24 19:20:00,2.13042,2.13091,2.13002,2.13051,28000000.0
2009-04-24 19:25:00,2.13027,2.13027,2.12795,2.1282,45000000.0
2009-04-24 19:30:00,2.13206,2.13206,2.12856,2.12878,41000000.0
2009-04-24 19:35:00,2.12851,2.13011,2.12844,2.13007,41000000.0
2009-04-24 19:40:00,2.12997,2.13081,2.1297,2.13066,41000000.0
2009-04-24 19:45:00,2.13144,2.13253,2.12953,2.1299,79000000.0
2009-04-24 19:50:00,2.12968,2.12997,2.1289,2.12971,102000000.0
2009-04-24 19:55:00,2.12978,2.12978,2.12642,2.1269,72000000.0
2009-04-24 20:00:00,2.12928,2.12928,2.12628,2.12733,78000000.0
2009-04-24 20:05:00,2.12737,2.12868,2.12597,2.12839,78000000.0
2009-04-24 20:10:00,2.1287,2.13079,2.12713,2.13073,68000000.0
2009-04-24 20:15:00,2.13377,2.13377,2.13072,2.13127,91000000.0
2009-04-24 20:20:00,2.13127,2.13278,2.13059,2.13278,120000000.0
2009-04-24 20:25:00,2.13312,2.13692,2.13305,2.13692,110000000.0
2009-04-24 20:30:00,2.13784,2.13979,2.13407,2.13458,70000000.0
2009-04-24 20:35:00,2.13475,2.13551,2.13404,2.13444,110000000.0
2009-04-24 20:40:00,2.13447,2.13469,2.13325,2.13325,67000000.0
2009-04-24 20:45:00,2.13626,2.13626,2.13083,2.13113,81000000.0
2009-04-24 20:50:00,2.13115,2.1312,2.1286,2.12904,65000000.0
2009-04-24 20:55:00,2.12883,2.12914,2.12798,2.12907,63000000.0
2009-04-24 21:00:00,2.13227,2.13227,2.12915,2.13007,65000000.0
2009-04-24 21:05:00,2.13005,2.13045,2.12872,2.12876,54000000.0
2009-04-24 21:10:00,2.12871,2.12876,2.1271,2.12735,47000000.0
2009-04-24 21:15:00,2.13018,2.13018,2.12616,2.12662,46000000.0
2009-04-24 21:20:00,2.12683,2.12782,2.12644,2.1277,43000000.0
2009-04-24 21:25:00,2.1276,2.1278,2.12553,2.12553,46000000.0
2009-04-24 21:30:00,2.1281,2.1281,2.12381,2.1245,43000000.0
2009-04-24 21:35:00,2.12457,2.12482,2.12402,2.12424,39000000.0
2009-04-24 21:40:00,2.12434,2.12773,2.12434,2.12523,44000000.0
2009-04-24 21:45:00,2.1288,2.1288,2.12499,2.12553,41000000.0
2009-04-24 21:50:00,2.12564,2.12575,2.1252,2.1256,42000000.0
2009-04-24 21:55:00,2.12568,2.12613,2.12309,2.1238,45000000.0
2009-04-24 22:00:00,2.1281,2.1281,2.1229,2.12479,110000000.0
2009-04-24 22:05:00,2.12493,2.12506,2.12447,2.12487,71000000.0
2009-04-24 22:10:00,2.12467,2.12511,2.12444,2.12473,62000000.0
2009-04-24 22:15:00,2.12642,2.12642,2.12295,2.12311,80000000.0
2009-04-24 22:20:00,2.12314,2.12339,2.12258,2.12319,57000000.0
2009-04-24 22:25:00,2.12385,2.12385,2.12282,2.12291,65000000.0
2009-04-24 22:30:00,2.12696,2.12696,2.1227,2.12347,92000000.0
2009-04-24 22:35:00,2.12383,2.12404,2.12295,2.12302,73000000.0
2009-04-24 22:40:00,2.12286,2.12324,2.12257,2.12295,46000000.0
2009-04-24 22:45:00,2.12668,2.12668,2.12274,2.12386,47000000.0
2009-04-24 22:50:00,2.12377,2.12463,2.12377,2.12405,50000000.0
2009-04-24 22:55:00,2.12414,2.12424,2.12313,2.1235,42000000.0
2009-04-26 23:00:00,2.12567,2.12605,2.12479,2.12605,43000000.0
2009-04-26 23:05:00,2.12614,2.12614,2.12416,2.12439,40000000.0
2009-04-26 23:10:00,2.1248,2.12729,2.12415,2.12721,46000000.0
2009-04-26 23:15:00,2.12619,2.12714,2.12404,2.12656,41000000.0
2009-04-26 23:20:00,2.12435,2.12754,2.12414,2.12754,50000000.0
2009-04-26 23:25:00,2.12481,2.12705,2.12381,2.12644,43000000.0
2009-04-26 23:30:00,2.12697,2.12756,2.12428,2.12577,48000000.0
2009-04-26 23:35:00,2.12555,2.13056,2.12534,2.12831,46000000.0
2009-04-26 23:40:00,2.12525,2.12901,2.12524,2.12556,35000000.0
2009-04-26 23:45:00,2.12836,2.12841,2.12522,2.12841,42000000.0
2009-04-26 23:50:00,2.12555,2.12865,2.12555,2.12596,40000000.0
2009-04-26 23:55:00,2.12676,2.12862,2.12478,2.12747,43000000.0
2009-04-27 00:00:00,2.12717,2.12717,2.1232,2.12324,42000000.0
2009-04-27 00:05:00,2.12256,2.12617,2.12236,2.1256,43000000.0
2009-04-27 00:10:00,2.12254,2.12575,2.12254,2.12449,43000000.0
2009-04-27 00:15:00,2.12493,2.12546,2.1219,2.12245,44000000.0
2009-04-27 00:20:00,2.1229,2.12618,2.12222,2.12566,43000000.0
2009-04-27 00:25:00,2.12284,2.12531,2.12234,2.12255,45000000.0
2009-04-27 00:30:00,2.12468,2.12693,2.1233,2.12693,39000000.0
2009-04-27 00:35:00,2.12447,2.12831,2.12447,2.12683,39000000.0
2009-04-27 00:40:00,2.125,2.12798,2.12473,2.12792,51000000.0
2009-04-27 00:45:00,2.12503,2.12762,2.12462,2.12691,48000000.0
2009-04-27 00:50:00,2.12418,2.12709,2.12414,2.12672,42000000.0
2009-04-27 00:55:00,2.12393,2.12676,2.12393,2.12636,43000000.0
2009-04-27 01:00:00,2.12656,2.12702,2.12371,2.1243,45000000.0
2009-04-27 01:05:00,2.12399,2.1269,2.12365,2.12595,49000000.0
2009-04-27 01:10:00,2.12661,2.12746,2.12376,2.12478,43000000.0
2009-04-27 01:15:00,2.1268,2.12787,2.12488,2.12493,47000000.0
2009-04-27 01:20:00,2.12593,2.128,2.12486,2.12553,44000000.0
2009-04-27 01:25:00,2.12532,2.13193,2.1253,2.13058,45000000.0
2009-04-27 01:30:00,2.13126,2.13126,2.12793,2.12804,50000000.0
2009-04-27 01:35:00,2.13095,2.13101,2.1281,2.13098,42000000.0
2009-04-27 01:40:00,2.12868,2.13168,2.12792,2.13044,42000000.0
2009-04-27 01:45:00,2.13085,2.13114,2.12755,2.13113,42000000.0
2009-04-27 01:50:00,2.12834,2.13126,2.1282,2.12859,44000000.0
2009-04-27 01:55:00,2.1282,2.13103,2.12735,2.13014,33000000.0
2009-04-27 02:00:00,2.12787,2.1293,2.1262,2.12896,33000000.0
2009-04-27 02:05:00,2.12637,2.12832,2.12481,2.12539,44000000.0
2009-04-27 02:10:00,2.1278,2.12785,2.12228,2.12499,42000000.0
2009-04-27 02:15:00,2.12371,2.12483,2.12164,2.12356,42000000.0
2009-04-27 02:20:00,2.12205,2.12406,2.12068,2.12139,42000000.0
2009-04-27 02:25:00,2.12069,2.12307,2.1198,2.123,50000000.0
2009-04-27 02:30:00,2.12312,2.12391,2.1205,2.12391,45000000.0
2009-04-27 02:35:00,2.12085,2.12462,2.12085,2.12273,44000000.0
2009-04-27 02:40:00,2.12331,2.1255,2.12178,2.12421,47000000.0
2009-04-27 02:45:00,2.12464,2.12468,2.12142,2.12468,43000000.0
2009-04-27 02:50:00,2.12184,2.12596,2.12184,2.12228,49000000.0
2009-04-27 02:55:00,2.12291,2.12604,2.12254,2.12604,45000000.0
2009-04-27 03:00:00,2.1256,2.12711,2.12326,2.12643,43000000.0
2009-04-27 03:05:00,2.12581,2.12641,2.12309,2.12641,42000000.0
2009-04-27 03:10:00,2.12426,2.12733,2.12344,2.12714,48000000.0
2009-04-27 03:15:00,2.12694,2.12828,2.12386,2.12577,51000000.0
2009-04-27 03:20:00,2.12591,2.12773,2.12406,2.12406,39000000.0
2009-04-27 03:25:00,2.12384,2.12871,2.12378,2.1279,39000000.0
2009-04-27 03:30:00,2.12827,2.1284,2.12506,2.12764,45000000.0
2009-04-27 03:35:00,2.12574,2.12771,2.1246,2.12742,43000000.0
2009-04-27 03:40:00,2.12515,2.12709,2.12366,2.12694,44000000.0
2009-04-27 03:45:00,2.12649,2.12724,2.12339,2.12724,43000000.0
2009-04-27 03:50:00,2.12492,2.12666,2.12335,2.12578,43000000.0
2009-04-27 03:55:00,2.12459,2.12623,2.12314,2.12623,42000000.0
2009-04-27 04:00:00,2.12594,2.12594,2.1214,2.1218,43000000.0
2009-04-27 04:05:00,2.12132,2.1247,2.12125,2.12135,40000000.0
2009-04-27 04:10:00,2.12156,2.1246,2.12156,2.12414,42000000.0
2009-04-27 04:15:00,2.12432,2.12467,2.12081,2.12461,35000000.0
2009-04-27 04:20:00,2.12197,2.12493,2.12115,2.12154,46000000.0
2009-04-27 04:25:00,2.12197,2.12426,2.12081,2.12124,48000000.0
2009-04-27 04:30:00,2.12385,2.12385,2.12068,2.12118,43000000.0
2009-04-27 04:35:00,2.12095,2.12451,2.12095,2.12451,50000000.0
2009-04-27 04:40:00,2.12477,2.12477,2.12147,2.12337,41000000.0
2009-04-27 04:45:00,2.12382,2.12382,2.1201,2.12296,46000000.0
2009-04-27 04:50:00,2.12107,2.12398,2.12064,2.12319,40000000.0
2009-04-27 04:55:00,2.12147,2.12322,2.11974,2.12247,43000000.0
2009-04-27 05:00:00,2.12157,2.12251,2.11928,2.12143,42000000.0
2009-04-27 05:05:00,2.11975,2.12219,2.11952,2.12179,57000000.0
2009-04-27 05:10:00,2.12006,2.12181,2.11919,2.11945,47000000.0
2009-04-27 05:15:00,2.1223,2.12276,2.11937,2.12276,46000000.0
2009-04-27 05:20:00,2.12073,2.12313,2.12051,2.12313,73000000.0
2009-04-27 05:25:00,2.12139,2.1242,2.12079,2.12413,92000000.0
2009-04-27 05:30:00,2.12523,2.12523,2.12147,2.12331,76000000.0
2009-04-27 05:35:00,2.1211,2.12326,2.12,2.12221,57000000.0
2009-04-27 05:40:00,2.1202,2.1221,2.11949,2.1218,80000000.0
2009-04-27 05:45:00,2.12286,2.12286,2.11874,2.11943,62000000.0
2009-04-27 05:50:00,2.12145,2.12222,2.11975,2.12215,88000000.0
2009-04-27 05:55:00,2.12021,2.12303,2.11988,2.12301,110000000.0
2009-04-27 06:00:00,2.12351,2.12368,2.12029,2.12103,45000000.0
2009-04-27 06:05:00,2.12102,2.12325,2.12057,2.12325,42000000.0
2009-04-27 06:10:00,2.12146,2.12437,2.12146,2.12348,41000000.0
2009-04-27 06:15:00,2.12406,2.12406,2.12011,2.12085,44000000.0
2009-04-27 06:20:00,2.12095,2.12369,2.12082,2.12166,39000000.0
2009-04-27 06:25:00,2.12142,2.1245,2.12142,2.1245,43000000.0
2009-04-27 06:30:00,2.12183,2.12406,2.12134,2.12366,46000000.0
2009-04-27 06:35:00,2.12246,2.12428,2.12151,2.12315,43000000.0
2009-04-27 06:40:00,2.12104,2.12321,2.1204,2.12269,46000000.0
2009-04-27 06:45:00,2.12324,2.12326,2.12054,2.12262,47000000.0
2009-04-27 06:50:00,2.12113,2.12797,2.12101,2.12377,54000000.0
2009-04-27 06:55:00,2.12442,2.12681,2.1234,2.12394,65000000.0
2009-04-27 07:00:00,2.12636,2.12939,2.12393,2.12933,63000000.0
2009-04-27 07:05:00,2.12762,2.13682,2.12562,2.12759,65000000.0
2009-04-27 07:10:00,2.12455,2.1307,2.12165,2.12742,81000000.0
2009-04-27 07:15:00,2.12383,2.12693,2.12083,2.12693,67000000.0
2009-04-27 07:20:00,2.12687,2.12785,2.12498,2.12753,110000000.0
2009-04-27 07:25:00,2.12623,2.12822,2.12561,2.12617,70000000.0
2009-04-27 07:30:00,2.12871,2.12871,2.1254,2.12562,110000000.0
2009-04-27 07:35:00,2.12707,2.12799,2.12507,2.12799,120000000.0
2009-04-27 07:40:00,2.12611,2.13029,2.1259,2.126,91000000.0
2009-04-27 07:45:00,2.12836,2.12836,2.11966,2.1265,68000000.0
2009-04-27 07:50:00,2.12408,2.12552,2.12203,2.12525,78000000.0
2009-04-27 07:55:00,2.12355,2.13037,2.12291,2.12903,78000000.0
2009-04-27 08:00:00,2.13077,2.13077,2.1254,2.1254,72000000.0
2009-04-27 08:05:00,2.12557,2.12994,2.12551,2.12812,102000000.0
2009-04-27 08:10:00,2.13023,2.1313,2.1288,2.129,79000000.0
2009-04-27 08:15:00,2.13131,2.13141,2.12814,2.13127,41000000.0
2009-04-27 08:20:00,2.12936,2.13606,2.12936,2.13291,41000000.0
2009-04-27 08:25:00,2.13546,2.13663,2.13113,2.13113,41000000.0
2009-04-27 08:30:00,2.13129,2.13461,2.13036,2.13036,45000000.0
2009-04-27 08:35:00,2.12999,2.13409,2.12818,2.12857,36000000.0
2009-04-27 08:40:00,2.12974,2.13447,2.12895,2.13434,39000000.0
2009-04-27 08:45:00,2.13249,2.13688,2.13069,2.13688,44000000.0
2009-04-27 08:50:00,2.13256,2.13718,2.13141,2.13345,46000000.0
2009-04-27 08:55:00,2.13344,2.13775,2.13305,2.13329,40000000.0
2009-04-27 09:00:00,2.13655,2.13655,2.13092,2.13301,42000000.0
2009-04-27 09:05:00,2.13201,2.13651,2.13179,2.13221,44000000.0
2009-04-27 09:10:00,2.13284,2.13614,2.13212,2.13614,40000000.0
2009-04-27 09:15:00,2.13399,2.13653,2.13029,2.13309,44000000.0
2009-04-27 09:20:00,2.1324,2.13602,2.13048,2.13405,37000000.0
2009-04-27 09:25:00,2.13469,2.13549,2.12941,2.13184,41000000.0
2009-04-27 09:30:00,2.13212,2.1348,2.12663,2.12727,41000000.0
2009-04-27 09:35:00,2.12771,2.13246,2.12647,2.13187,40000000.0
2009-04-27 09:40:00,2.13062,2.1321,2.12916,2.13055,46000000.0
2009-04-27 09:45:00,2.13071,2.13271,2.1294,2.13062,50000000.0
2009-04-27 09:50:00,2.13169,2.1325,2.13049,2.13064,40000000.0
2009-04-27 09:55:00,2.13169,2.13222,2.12862,2.12931,39000000.0
2009-04-27 10:00:00,2.12941,2.13082,2.12819,2.1301,48000000.0
2009-04-27 10:05:00,2.13019,2.13247,2.12946,2.13187,48000000.0
2009-04-27 10:10:00,2.13146,2.13441,2.13105,2.13212,41000000.0
2009-04-27 10:15:00,2.13202,2.1343,2.13111,2.13406,47000000.0
2009-04-27 10:20:00,2.13293,2.13443,2.13239,2.1343,39000000.0
2009-04-27 10:25:00,2.13332,2.13478,2.13198,2.13263,45000000.0
2009-04-27 10:30:00,2.13273,2.13365,2.13182,2.13269,51000000.0
2009-04-27 10:35:00,2.13159,2.13272,2.13077,2.13223,50000000.0
2009-04-27 10:40:00,2.13178,2.134,2.13148,2.13236,41000000.0
2009-04-27 10:45:00,2.13199,2.13294,2.13014,2.13065,40000000.0
2009-04-27 10:50:00,2.13148,2.13245,2.13068,2.13245,39000000.0
2009-04-27 10:55:00,2.13139,2.13331,2.13139,2.13201,41000000.0
2009-04-27 11:00:00,2.13137,2.13296,2.13091,2.13161,43000000.0
2009-04-27 11:05:00,2.13173,2.13264,2.13109,2.13127,43000000.0
2009-04-27 11:10:00,2.13212,2.13287,2.13022,2.13107,46000000.0
2009-04-27 11:15:00,2.13159,2.13335,2.13029,2.13189,41000000.0
2009-04-27 11:20:00,2.13183,2.13445,2.13156,2.13445,47000000.0
2009-04-27 11:25:00,2.13343,2.13524,2.1325,2.13336,45000000.0
2009-04-27 11:30:00,2.13267,2.13602,2.13267,2.13602,42000000.0
2009-04-27 11:35:00,2.13543,2.13701,2.13475,2.1358,45000000.0
2009-04-27 11:40:00,2.13478,2.1356,2.13363,2.13493,50000000.0
2009-04-27 11:45:00,2.13514,2.13621,2.13404,2.13562,43000000.0
2009-04-27 11:50:00,2.13582,2.13595,2.13455,2.13502,46000000.0
2009-04-27 11:55:00,2.13466,2.13567,2.13214,2.13214,46000000.0
2009-04-27 12:00:00,2.13257,2.13425,2.13217,2.13278,40000000.0
2009-04-27 12:05:00,2.13249,2.13481,2.13249,2.13337,38000000.0
2009-04-27 12:10:00,2.13365,2.13536,2.13272,2.13348,40000000.0
2009-04-27 12:15:00,2.13285,2.13406,2.13196,2.13328,47000000.0
2009-04-27 12:20:00,2.13243,2.13318,2.13118,2.13195,42000000.0
2009-04-27 12:25:00,2.1316,2.13389,2.13141,2.13236,51000000.0
2009-04-27 12:30:00,2.13282,2.13319,2.13044,2.13136,46000000.0
2009-04-27 12:35:00,2.13133,2.13285,2.12963,2.1298,45000000.0
2009-04-27 12:40:00,2.12948,2.13355,2.12941,2.13328,46000000.0
2009-04-27 12:45:00,2.13396,2.13408,2.13056,2.13209,47000000.0
2009-04-27 12:50:00,2.13324,2.13523,2.13108,2.13523,44000000.0
2009-04-27 12:55:00,2.13384,2.13484,2.13218,2.13465,42000000.0
2009-04-27 13:00:00,2.13348,2.1338,2.13152,2.1322,43000000.0
2009-04-27 13:05:00,2.13238,2.13593,2.13238,2.13457,46000000.0
2009-04-27 13:10:00,2.13383,2.13601,2.1335,2.13492,47000000.0
2009-04-27 13:15:00,2.13443,2.13628,2.13412,2.13583,47000000.0
2009-04-27 13:20:00,2.13544,2.13957,2.13529,2.13922,42000000.0
2009-04-27 13:25:00,2.1384,2.14018,2.13769,2.13894,43000000.0
2009-04-27 13:30:00,2.13867,2.13943,2.13701,2.13735,43000000.0
2009-04-27 13:35:00,2.13727,2.13863,2.13709,2.13809,42000000.0
2009-04-27 13:40:00,2.13713,2.13791,2.13618,2.13791,45000000.0
2009-04-27 13:45:00,2.13681,2.13778,2.13474,2.13539,46000000.0
2009-04-27 13:50:00,2.13448,2.1358,2.13417,2.13551,45000000.0
2009-04-27 13:55:00,2.13589,2.13598,2.13395,2.13539,46000000.0
2009-04-27 14:00:00,2.13492,2.13607,2.13406,2.13498,42000000.0
2009-04-27 14:05:00,2.13497,2.13557,2.13336,2.13444,47000000.0
2009-04-27 14:10:00,2.13378,2.13412,2.13228,2.13279,51000000.0
2009-04-27 14:15:00,2.13324,2.13406,2.13176,2.13176,44000000.0
2009-04-27 14:20:00,2.13166,2.13427,2.13134,2.13427,43000000.0
2009-04-27 14:25:00,2.13439,2.13439,2.13237,2.13393,38000000.0
2009-04-27 14:30:00,2.13295,2.13567,2.13211,2.13381,46000000.0
2009-04-27 14:35:00,2.13203,2.13442,2.13192,2.13434,45000000.0
2009-04-27 14:40:00,2.13507,2.13811,2.13388,2.13614,45000000.0
2009-04-27 14:45:00,2.13656,2.1378,2.13531,2.13569,50000000.0
2009-04-27 14:50:00,2.13504,2.13634,2.13443,2.13524,42000000.0
2009-04-27 14:55:00,2.13557,2.13648,2.1348,2.13583,42000000.0
2009-04-27 15:00:00,2.1347,2.13598,2.13386,2.13572,44000000.0
2009-04-27 15:05:00,2.13577,2.13599,2.13398,2.13472,46000000.0
2009-04-27 15:10:00,2.13367,2.13563,2.13336,2.13504,47000000.0
2009-04-27 15:15:00,2.13558,2.13643,2.1343,2.13499,43000000.0
2009-04-27 15:20:00,2.1351,2.13653,2.13471,2.13653,44000000.0
2009-04-27 15:25:00,2.13585,2.13629,2.13405,2.13493,47000000.0
2009-04-27 15:30:00,2.13546,2.136,2.13277,2.13364,45000000.0
2009-04-27 15:35:00,2.13208,2.1338,2.13155,2.13272,49000000.0
2009-04-27 15:40:00,2.13275,2.1338,2.1298,2.1298,46000000.0
2009-04-27 15:45:00,2.12894,2.12997,2.1275,2.12925,40000000.0
2009-04-27 15:50:00,2.12939,2.13127,2.12712,2.12712,48000000.0
2009-04-27 15:55:00,2.12939,2.13007,2.12704,2.12971,41000000.0
2009-04-27 16:00:00,2.12969,2.13058,2.12765,2.13057,35000000.0
2009-04-27 16:05:00,2.13062,2.13537,2.12983,2.13537,47000000.0
2009-04-27 16:10:00,2.13553,2.14103,2.13553,2.13847,48000000.0
2009-04-27 16:15:00,2.13826,2.13889,2.13341,2.13481,45000000.0
2009-04-27 16:20:00,2.13483,2.13543,2.13311,2.13528,51000000.0
2009-04-27 16:25:00,2.13538,2.13563,2.13205,2.13283,38000000.0
2009-04-27 16:30:00,2.1327,2.13458,2.13201,2.13455,45000000.0
2009-04-27 16:35:00,2.13496,2.13535,2.13253,2.13253,37000000.0
2009-04-27 16:40:00,2.13193,2.13383,2.13029,2.13096,45000000.0
2009-04-27 16:45:00,2.12979,2.13116,2.12958,2.12979,41000000.0
2009-04-27 16:50:00,2.13118,2.13118,2.12817,2.12903,46000000.0
2009-04-27 16:55:00,2.12778,2.12942,2.12689,2.12788,41000000.0
2009-04-27 17:00:00,2.12781,2.12802,2.12615,2.12646,42000000.0
2009-04-27 17:05:00,2.12703,2.12899,2.127,2.12821,43000000.0
2009-04-27 17:10:00,2.12986,2.12986,2.12713,2.12867,49000000.0
2009-04-27 17:15:00,2.12776,2.12848,2.12582,2.12651,42000000.0
2009-04-27 17:20:00,2.12508,2.12727,2.12503,2.12546,45000000.0
2009-04-27 17:25:00,2.12551,2.1274,2.12514,2.12712,45000000.0
2009-04-27 17:30:00,2.12646,2.12784,2.12516,2.12617,36000000.0
2009-04-27 17:35:00,2.12684,2.12783,2.12554,2.12618,43000000.0
2009-04-27 17:40:00,2.12564,2.12862,2.12546,2.12862,38000000.0
2009-04-27 17:45:00,2.1283,2.12916,2.12688,2.12821,54000000.0
2009-04-27 17:50:00,2.12821,2.13097,2.12711,2.1295,45000000.0
2009-04-27 17:55:00,2.13066,2.13171,2.12871,2.1301,43000000.0
2009-04-27 18:00:00,2.13058,2.13242,2.13006,2.13125,42000000.0
2009-04-27 18:05:00,2.1309,2.13397,2.12788,2.12868,42000000.0
2009-04-27 18:10:00,2.13015,2.13158,2.12873,2.13029,43000000.0
2009-04-27 18:15:00,2.13045,2.1317,2.12906,2.1295,42000000.0
2009-04-27 18:20:00,2.12956,2.13041,2.12773,2.12853,44000000.0
2009-04-27 18:25:00,2.12767,2.12945,2.12736,2.12945,47000000.0
2009-04-27 18:30:00,2.12905,2.13052,2.12861,2.12998,44000000.0
2009-04-27 18:35:00,2.12924,2.12989,2.12817,2.12895,42000000.0
2009-04-27 18:40:00,2.129,2.13052,2.12619,2.12953,45000000.0
2009-04-27 18:45:00,2.1299,2.13109,2.1293,2.13109,43000000.0
2009-04-27 18:50:00,2.12994,2.13248,2.12994,2.13248,45000000.0
2009-04-27 18:55:00,2.1318,2.13274,2.13048,2.13093,41000000.0
2009-04-27 19:00:00,2.12848,2.1305,2.12462,2.12976,47000000.0
2009-04-27 19:05:00,2.12488,2.12917,2.11965,2.12047,46000000.0
2009-04-27 19:10:00,2.11925,2.12277,2.11593,2.11812,47000000.0
2009-04-27 19:15:00,2.11986,2.12152,2.11631,2.11992,47000000.0
2009-04-27 19:20:00,2.1157,2.12104,2.11446,2.11753,50000000.0
2009-04-27 19:25:00,2.11832,2.12045,2.11514,2.11967,45000000.0
2009-04-27 19:30:00,2.11611,2.11995,2.11388,2.11757,44000000.0
2009-04-27 19:35:00,2.12033,2.12088,2.11344,2.11945,46000000.0
2009-04-27 19:40:00,2.1203,2.12425,2.11823,2.12255,47000000.0
2009-04-27 19:45:00,2.12213,2.12223,2.11631,2.11697,46000000.0
2009-04-27 19:50:00,2.11624,2.12035,2.11515,2.11993,43000000.0
2009-04-27 19:55:00,2.11699,2.11967,2.11526,2.11967,41000000.0
2009-04-27 20:00:00,2.11719,2.12146,2.11671,2.12006,40000000.0
2009-04-27 20:05:00,2.11703,2.12368,2.11703,2.11984,43000000.0
2009-04-27 20:10:00,2.12343,2.12475,2.12083,2.12475,39000000.0
2009-04-27 20:15:00,2.1249,2.12585,2.12138,2.12585,47000000.0
2009-04-27 20:20:00,2.1226,2.12584,2.12208,2.12208,40000000.0
2009-04-27 20:25:00,2.12353,2.12712,2.12013,2.12213,45000000.0
2009-04-27 20:30:00,2.12496,2.12529,2.12052,2.12382,44000000.0
2009-04-27 20:35:00,2.12091,2.12475,2.12005,2.12469,40000000.0
2009-04-27 20:40:00,2.12132,2.12448,2.1202,2.12411,40000000.0
2009-04-27 20:45:00,2.12329,2.12406,2.11996,2.12406,41000000.0
2009-04-27 20:50:00,2.12093,2.12482,2.12065,2.12417,49000000.0
2009-04-27 20:55:00,2.12032,2.12456,2.12032,2.12049,41000000.0
2009-04-27 21:00:00,2.12342,2.1237,2.11875,2.11942,46000000.0
2009-04-27 21:05:00,2.11993,2.12379,2.11758,2.12379,42000000.0
2009-04-27 21:10:00,2.12036,2.12593,2.11995,2.12581,45000000.0
2009-04-27 21:15:00,2.12325,2.12735,2.12181,2.12451,49000000.0
2009-04-27 21:20:00,2.12393,2.12818,2.12327,2.12327,47000000.0
2009-04-27 21:25:00,2.12394,2.12729,2.12358,2.12729,52000000.0
2009-04-27 21:30:00,2.12626,2.12819,2.12332,2.12803,46000000.0
2009-04-27 21:35:00,2.12495,2.12824,2.12367,2.12475,44000000.0
2009-04-27 21:40:00,2.12239,2.12461,2.11987,2.12379,48000000.0
2009-04-27 21:45:00,2.12238,2.12346,2.11903,2.11992,45000000.0
2009-04-27 21:50:00,2.11911,2.12379,2.11909,2.12379,39000000.0
2009-04-27 21:55:00,2.12117,2.12327,2.11921,2.11921,40000000.0
2009-04-27 22:00:00,2.12211,2.12239,2.1181,2.12194,47000000.0
2009-04-27 22:05:00,2.11871,2.12224,2.1184,2.12096,42000000.0
2009-04-27 22:10:00,2.11768,2.12369,2.11768,2.12054,39000000.0
2009-04-27 22:15:00,2.12382,2.12573,2.11967,2.12081,43000000.0
2009-04-27 22:20:00,2.12118,2.12438,2.12045,2.12417,40000000.0
2009-04-27 22:25:00,2.12041,2.12416,2.12041,2.12404,44000000.0
2009-04-27 22:30:00,2.12387,2.12474,2.12084,2.12474,40000000.0
2009-04-27 22:35:00,2.12118,2.12467,2.12062,2.12454,49000000.0
2009-04-27 22:40:00,2.12096,2.12481,2.12035,2.12389,47000000.0
2009-04-27 22:45:00,2.12265,2.12386,2.11938,2.12356,45000000.0
2009-04-27 22:50:00,2.11981,2.12342,2.11893,2.12281,50000000.0
2009-04-27 22:55:00,2.11904,2.12301,2.11904,2.12056,51000000.0
2009-04-27 23:00:00,2.12363,2.12378,2.11749,2.11922,44000000.0
2009-04-27 23:05:00,2.11916,2.12184,2.11855,2.11865,42000000.0
2009-04-27 23:10:00,2.11841,2.12215,2.11841,2.11947,45000000.0
2009-04-27 23:15:00,2.12125,2.12262,2.11861,2.12208,46000000.0
2009-04-27 23:20:00,2.1193,2.12212,2.11735,2.12122,37000000.0
2009-04-27 23:25:00,2.11844,2.12178,2.11733,2.12116,40000000.0
2009-04-27 23:30:00,2.11991,2.12201,2.11817,2.11893,43000000.0
2009-04-27 23:35:00,2.11845,2.12214,2.11791,2.11825,37000000.0
2009-04-27 23:40:00,2.11865,2.12237,2.11798,2.12154,40000000.0
2009-04-27 23:45:00,2.12112,2.12344,2.11843,2.11985,43000000.0
2009-04-27 23:50:00,2.11986,2.12329,2.1181,2.12128,45000000.0
2009-04-27 23:55:00,2.11795,2.12193,2.11793,2.12193,56000000.0
2009-04-28 00:00:00,2.12203,2.12263,2.11912,2.12245,48000000.0
2009-04-28 00:05:00,2.11976,2.12351,2.11887,2.12038,40000000.0
2009-04-28 00:10:00,2.11997,2.12356,2.11997,2.12349,37000000.0
2009-04-28 00:15:00,2.12282,2.12298,2.11922,2.12298,40000000.0
2009-04-28 00:20:00,2.11995,2.12376,2.11978,2.12375,50000000.0
2009-04-28 00:25:00,2.12072,2.12312,2.11922,2.12299,43000000.0
2009-04-28 00:30:00,2.12275,2.12346,2.11862,2.11894,46000000.0
2009-04-28 00:35:00,2.11929,2.12337,2.11861,2.1228,37000000.0
2009-04-28 00:40:00,2.11841,2.1222,2.11841,2.12178,40000000.0
2009-04-28 00:45:00,2.12115,2.12308,2.11879,2.11893,56000000.0
2009-04-28 00:50:00,2.11895,2.12218,2.11828,2.12184,42000000.0
2009-04-28 00:55:00,2.11817,2.12191,2.11763,2.12188,97000000.0
2009-04-28 01:00:00,2.12108,2.12324,2.11924,2.12284,65000000.0
2009-04-28 01:05:00,2.12055,2.12357,2.11974,2.12344,46000000.0
2009-04-28 01:10:00,2.11995,2.12434,2.11994,2.12434,37000000.0
2009-04-28 01:15:00,2.12409,2.12437,2.12074,2.12426,41000000.0
2009-04-28 01:20:00,2.12191,2.12507,2.12075,2.12421,47000000.0
2009-04-28 01:25:00,2.12037,2.12403,2.11989,2.12377,64000000.0
2009-04-28 01:30:00,2.12365,2.12365,2.11794,2.12069,79000000.0
2009-04-28 01:35:00,2.11814,2.12147,2.11682,2.12147,48000000.0
2009-04-28 01:40:00,2.11804,2.1225,2.11781,2.11813,43000000.0
2009-04-28 01:45:00,2.1207,2.12222,2.11853,2.12222,37000000.0
2009-04-28 01:50:00,2.11921,2.12329,2.11914,2.1213,43000000.0
2009-04-28 01:55:00,2.11843,2.12214,2.11763,2.11827,43000000.0
2009-04-28 02:00:00,2.12131,2.12131,2.11699,2.11926,33000000.0
2009-04-28 02:05:00,2.11573,2.11909,2.11556,2.11877,44000000.0
2009-04-28 02:10:00,2.11596,2.1196,2.1154,2.11584,42000000.0
2009-04-28 02:15:00,2.11905,2.1216,2.11635,2.11786,42000000.0
2009-04-28 02:20:00,2.11984,2.12123,2.1171,2.12094,42000000.0
2009-04-28 02:25:00,2.11753,2.12237,2.11753,2.11867,47000000.0
2009-04-28 02:30:00,2.1209,2.12242,2.11861,2.11968,45000000.0
2009-04-28 02:35:00,2.11965,2.12453,2.11965,2.12156,49000000.0
2009-04-28 02:40:00,2.1205,2.12392,2.12004,2.12041,47000000.0
2009-04-28 02:45:00,2.12332,2.12349,2.11964,2.11985,43000000.0
2009-04-28 02:50:00,2.12023,2.12399,2.11994,2.12069,49000000.0
2009-04-28 02:55:00,2.12373,2.12437,2.11955,2.11973,45000000.0
2009-04-28 03:00:00,2.12206,2.12396,2.12004,2.12396,43000000.0
2009-04-28 03:05:00,2.11995,2.12527,2.11995,2.12431,42000000.0
2009-04-28 03:10:00,2.12111,2.12478,2.12086,2.12447,48000000.0
2009-04-28 03:15:00,2.12361,2.1239,2.12001,2.12348,51000000.0
2009-04-28 03:20:00,2.12059,2.12387,2.11925,2.1226,39000000.0
2009-04-28 03:25:00,2.12004,2.12215,2.11815,2.12215,39000000.0
2009-04-28 03:30:00,2.12256,2.12319,2.11882,2.12305,45000000.0
2009-04-28 03:35:00,2.11983,2.12261,2.11846,2.12249,43000000.0
2009-04-28 03:40:00,2.11932,2.12349,2.11932,2.12349,44000000.0
2009-04-28 03:45:00,2.12353,2.12399,2.11967,2.12297,43000000.0
2009-04-28 03:50:00,2.12076,2.12351,2.12,2.12089,43000000.0
2009-04-28 03:55:00,2.12145,2.1246,2.12054,2.1246,42000000.0
2009-04-28 04:00:00,2.12307,2.12536,2.1209,2.12536,43000000.0
2009-04-28 04:05:00,2.12239,2.12537,2.12058,2.12063,40000000.0
2009-04-28 04:10:00,2.12139,2.12419,2.12069,2.12419,42000000.0
2009-04-28 04:15:00,2.1231,2.12443,2.11986,2.12357,39000000.0
2009-04-28 04:20:00,2.12058,2.12408,2.12058,2.12389,46000000.0
2009-04-28 04:25:00,2.12144,2.12415,2.11996,2.11996,48000000.0
2009-04-28 04:30:00,2.12293,2.12311,2.11866,2.12265,43000000.0
2009-04-28 04:35:00,2.11905,2.12278,2.11834,2.12229,50000000.0
2009-04-28 04:40:00,2.1199,2.12339,2.11904,2.12228,41000000.0
2009-04-28 04:45:00,2.12158,2.12326,2.11887,2.1232,46000000.0
2009-04-28 04:50:00,2.1202,2.12493,2.1202,2.12474,40000000.0
2009-04-28 04:55:00,2.12083,2.12431,2.12012,2.12045,43000000.0
2009-04-28 05:00:00,2.1233,2.12434,2.11973,2.12073,42000000.0
2009-04-28 05:05:00,2.12139,2.12368,2.11954,2.11971,57000000.0
2009-04-28 05:10:00,2.12298,2.12346,2.11912,2.12079,47000000.0
2009-04-28 05:15:00,2.12261,2.12417,2.11976,2.12048,46000000.0
2009-04-28 05:20:00,2.12044,2.12332,2.11918,2.12332,73000000.0
2009-04-28 05:25:00,2.1207,2.12302,2.11834,2.1192,92000000.0
2009-04-28 05:30:00,2.12137,2.1235,2.11872,2.12265,76000000.0
2009-04-28 05:35:00,2.12254,2.12361,2.11982,2.11982,57000000.0
2009-04-28 05:40:00,2.12034,2.12427,2.11906,2.12394,73000000.0
2009-04-28 05:45:00,2.12344,2.12412,2.11902,2.12264,62000000.0
2009-04-28 05:50:00,2.11934,2.12353,2.11934,2.12308,88000000.0
2009-04-28 05:55:00,2.12001,2.12368,2.11974,2.12011,110000000.0
2009-04-28 06:00:00,2.12224,2.12354,2.11894,2.12132,45000000.0
2009-04-28 06:05:00,2.11796,2.12386,2.11796,2.12314,42000000.0
2009-04-28 06:10:00,2.12015,2.12247,2.1168,2.12199,41000000.0
2009-04-28 06:15:00,2.12208,2.12213,2.1181,2.11837,44000000.0
2009-04-28 06:20:00,2.12234,2.12234,2.11776,2.12119,39000000.0
2009-04-28 06:25:00,2.11654,2.12395,2.11485,2.12052,43000000.0
2009-04-28 06:30:00,2.12225,2.12471,2.12031,2.12159,46000000.0
2009-04-28 06:35:00,2.12252,2.12528,2.11952,2.12467,43000000.0
2009-04-28 06:40:00,2.1213,2.1252,2.1211,2.12235,46000000.0
2009-04-28 06:45:00,2.12469,2.12599,2.12182,2.12451,47000000.0
2009-04-28 06:50:00,2.12331,2.12674,2.12103,2.12356,54000000.0
2009-04-28 06:55:00,2.12332,2.12724,2.1222,2.12629,65000000.0
2009-04-28 07:00:00,2.12537,2.12779,2.12306,2.124,63000000.0
2009-04-28 07:05:00,2.12354,2.12881,2.12336,2.12515,65000000.0
2009-04-28 07:10:00,2.12506,2.12838,2.12423,2.12533,81000000.0
2009-04-28 07:15:00,2.12765,2.12876,2.12467,2.12824,67000000.0
2009-04-28 07:20:00,2.12491,2.12829,2.12375,2.12738,110000000.0
2009-04-28 07:25:00,2.12312,2.12754,2.12312,2.1249,70000000.0
2009-04-28 07:30:00,2.12732,2.12819,2.12363,2.12778,110000000.0
2009-04-28 07:35:00,2.12448,2.12823,2.12417,2.12756,120000000.0
2009-04-28 07:40:00,2.12434,2.13021,2.1241,2.12746,91000000.0
2009-04-28 07:45:00,2.12992,2.13085,2.12666,2.12899,68000000.0
2009-04-28 07:50:00,2.12639,2.13,2.12494,2.12801,78000000.0
2009-04-28 07:55:00,2.12491,2.12826,2.12342,2.12384,78000000.0
2009-04-28 08:00:00,2.12621,2.12806,2.1239,2.12738,72000000.0
2009-04-28 08:05:00,2.1242,2.12856,2.12294,2.12294,102000000.0
2009-04-28 08:10:00,2.12316,2.1272,2.12219,2.12366,79000000.0
2009-04-28 08:15:00,2.12561,2.12821,2.12376,2.12486,41000000.0
2009-04-28 08:20:00,2.12811,2.12811,2.12281,2.12765,41000000.0
2009-04-28 08:25:00,2.12456,2.1267,2.12328,2.12328,41000000.0
2009-04-28 08:30:00,2.12506,2.12773,2.12282,2.12773,45000000.0
2009-04-28 08:35:00,2.12533,2.13138,2.12389,2.12803,36000000.0
2009-04-28 08:40:00,2.12903,2.13455,2.129,2.12975,39000000.0
2009-04-28 08:45:00,2.13266,2.13285,2.12801,2.1322,44000000.0
2009-04-28 08:50:00,2.12978,2.13549,2.12867,2.13013,46000000.0
2009-04-28 08:55:00,2.13441,2.13448,2.12806,2.12864,40000000.0
2009-04-28 09:00:00,2.1305,2.13209,2.12651,2.13097,42000000.0
2009-04-28 09:05:00,2.12872,2.13215,2.12747,2.13144,44000000.0
2009-04-28 09:10:00,2.12851,2.13191,2.12668,2.1275,40000000.0
2009-04-28 09:15:00,2.12919,2.1318,2.12798,2.13158,44000000.0
2009-04-28 09:20:00,2.13082,2.13163,2.12533,2.12574,37000000.0
2009-04-28 09:25:00,2.12532,2.13007,2.12532,2.12542,41000000.0
2009-04-28 09:30:00,2.12853,2.13023,2.12576,2.12626,41000000.0
2009-04-28 09:35:00,2.12733,2.13122,2.12693,2.13052,40000000.0
2009-04-28 09:40:00,2.12823,2.13311,2.12821,2.13282,46000000.0
2009-04-28 09:45:00,2.13171,2.13326,2.13098,2.13161,50000000.0
2009-04-28 09:50:00,2.13076,2.13197,2.12916,2.13056,40000000.0
2009-04-28 09:55:00,2.1308,2.13087,2.1287,2.13087,39000000.0
2009-04-28 10:00:00,2.13093,2.13147,2.129,2.13135,48000000.0
2009-04-28 10:05:00,2.13086,2.1321,2.12978,2.13096,48000000.0
2009-04-28 10:10:00,2.13048,2.13361,2.13006,2.13247,41000000.0
2009-04-28 10:15:00,2.13271,2.13389,2.13117,2.13285,47000000.0
2009-04-28 10:20:00,2.13316,2.13498,2.13209,2.13411,39000000.0
2009-04-28 10:25:00,2.13453,2.13496,2.13226,2.13278,45000000.0
2009-04-28 10:30:00,2.13197,2.13304,2.13057,2.13092,51000000.0
2009-04-28 10:35:00,2.13087,2.13235,2.13054,2.13087,50000000.0
2009-04-28 10:40:00,2.13217,2.13226,2.13007,2.13046,41000000.0
2009-04-28 10:45:00,2.13102,2.13332,2.13053,2.13258,40000000.0
2009-04-28 10:50:00,2.13267,2.13309,2.1314,2.13281,39000000.0
2009-04-28 10:55:00,2.1324,2.1324,2.13024,2.13024,41000000.0
2009-04-28 11:00:00,2.13046,2.13209,2.12993,2.13115,43000000.0
2009-04-28 11:05:00,2.13191,2.13328,2.13015,2.13083,43000000.0
2009-04-28 11:10:00,2.13112,2.1321,2.12959,2.1321,46000000.0
2009-04-28 11:15:00,2.13075,2.1323,2.13026,2.13127,41000000.0
2009-04-28 11:20:00,2.13154,2.13253,2.13079,2.13126,47000000.0
2009-04-28 11:25:00,2.13137,2.13243,2.12978,2.13104,45000000.0
2009-04-28 11:30:00,2.13078,2.13429,2.13078,2.13412,42000000.0
2009-04-28 11:35:00,2.13357,2.13427,2.13192,2.13369,45000000.0
2009-04-28 11:40:00,2.13335,2.13444,2.13248,2.1335,50000000.0
2009-04-28 11:45:00,2.13347,2.13437,2.13281,2.13304,43000000.0
2009-04-28 11:50:00,2.134,2.13401,2.13237,2.13401,46000000.0
2009-04-28 11:55:00,2.1341,2.13486,2.13333,2.13367,46000000.0
2009-04-28 12:00:00,2.13342,2.13439,2.13222,2.1328,40000000.0
2009-04-28 12:05:00,2.1335,2.1335,2.13145,2.13257,38000000.0
2009-04-28 12:10:00,2.13239,2.13421,2.13233,2.13421,40000000.0
2009-04-28 12:15:00,2.13327,2.13453,2.13265,2.13271,47000000.0
2009-04-28 12:20:00,2.13276,2.13549,2.13236,2.13535,42000000.0
2009-04-28 12:25:00,2.13387,2.13601,2.13309,2.13309,51000000.0
2009-04-28 12:30:00,2.1329,2.13399,2.13109,2.13134,46000000.0
2009-04-28 12:35:00,2.13279,2.13324,2.13058,2.13177,45000000.0
2009-04-28 12:40:00,2.13044,2.13246,2.13044,2.13193,46000000.0
2009-04-28 12:45:00,2.13103,2.13237,2.13013,2.13013,47000000.0
2009-04-28 12:50:00,2.13026,2.13155,2.1288,2.1292,44000000.0
2009-04-28 12:55:00,2.12957,2.13117,2.12891,2.12951,42000000.0
2009-04-28 13:00:00,2.12952,2.13008,2.12791,2.12791,43000000.0
2009-04-28 13:05:00,2.12873,2.13022,2.12774,2.12778,46000000.0
2009-04-28 13:10:00,2.12772,2.12938,2.12771,2.12838,47000000.0
2009-04-28 13:15:00,2.12874,2.12994,2.12784,2.12841,47000000.0
2009-04-28 13:20:00,2.12831,2.13062,2.12819,2.12944,42000000.0
2009-04-28 13:25:00,2.12935,2.13103,2.129,2.13024,43000000.0
2009-04-28 13:30:00,2.12916,2.13064,2.12746,2.13049,43000000.0
2009-04-28 13:35:00,2.12843,2.13004,2.12772,2.12859,42000000.0
2009-04-28 13:40:00,2.1288,2.12956,2.12604,2.12717,45000000.0
2009-04-28 13:45:00,2.1264,2.12754,2.12582,2.126,46000000.0
2009-04-28 13:50:00,2.12591,2.12739,2.12462,2.12542,45000000.0
2009-04-28 13:55:00,2.12527,2.12881,2.12527,2.12599,46000000.0
2009-04-28 14:00:00,2.12658,2.12768,2.12564,2.12608,42000000.0
2009-04-28 14:05:00,2.12712,2.12782,2.12541,2.12695,47000000.0
2009-04-28 14:10:00,2.1271,2.12846,2.12587,2.12677,51000000.0
2009-04-28 14:15:00,2.1268,2.12774,2.12626,2.12649,44000000.0
2009-04-28 14:20:00,2.12626,2.13137,2.12606,2.13137,43000000.0
2009-04-28 14:25:00,2.13076,2.13105,2.12908,2.13034,38000000.0
2009-04-28 14:30:00,2.13053,2.13155,2.12972,2.13056,46000000.0
2009-04-28 14:35:00,2.1315,2.13306,2.1305,2.13147,45000000.0
2009-04-28 14:40:00,2.13173,2.13195,2.12993,2.13073,45000000.0
2009-04-28 14:45:00,2.13125,2.13272,2.12862,2.13164,50000000.0
2009-04-28 14:50:00,2.13065,2.13109,2.12827,2.13032,42000000.0
2009-04-28 14:55:00,2.13053,2.13177,2.12802,2.12874,42000000.0
2009-04-28 15:00:00,2.1296,2.13084,2.12826,2.12913,44000000.0
2009-04-28 15:05:00,2.12883,2.13053,2.12806,2.12994,46000000.0
2009-04-28 15:10:00,2.13064,2.13123,2.12871,2.13114,47000000.0
2009-04-28 15:15:00,2.13093,2.13143,2.12911,2.12991,43000000.0
2009-04-28 15:20:00,2.12895,2.13363,2.12797,2.13363,44000000.0
2009-04-28 15:25:00,2.13288,2.13315,2.13031,2.1316,47000000.0
2009-04-28 15:30:00,2.13096,2.13112,2.12814,2.12948,45000000.0
2009-04-28 15:35:00,2.12829,2.12949,2.12698,2.12834,49000000.0
2009-04-28 15:40:00,2.12746,2.12921,2.12701,2.12781,46000000.0
2009-04-28 15:45:00,2.12696,2.128,2.12156,2.12408,40000000.0
2009-04-28 15:50:00,2.12442,2.12594,2.12297,2.12594,48000000.0
2009-04-28 15:55:00,2.12538,2.12573,2.12168,2.12168,41000000.0
2009-04-28 16:00:00,2.12142,2.12268,2.11874,2.12112,35000000.0
2009-04-28 16:05:00,2.12268,2.12358,2.12097,2.1221,47000000.0
2009-04-28 16:10:00,2.12223,2.12455,2.12223,2.12391,48000000.0
2009-04-28 16:15:00,2.12463,2.12562,2.11867,2.11959,45000000.0
2009-04-28 16:20:00,2.11969,2.12053,2.11611,2.11659,51000000.0
2009-04-28 16:25:00,2.11665,2.11837,2.11492,2.11728,38000000.0
2009-04-28 16:30:00,2.11813,2.11871,2.11642,2.11789,45000000.0
2009-04-28 16:35:00,2.11637,2.11757,2.11373,2.11588,37000000.0
2009-04-28 16:40:00,2.11605,2.11609,2.11335,2.11453,45000000.0
2009-04-28 16:45:00,2.11463,2.11616,2.11212,2.1155,41000000.0
2009-04-28 16:50:00,2.11656,2.11696,2.11436,2.11696,46000000.0
2009-04-28 16:55:00,2.11611,2.11845,2.11579,2.11699,41000000.0
2009-04-28 17:00:00,2.1161,2.1173,2.11246,2.11688,42000000.0
2009-04-28 17:05:00,2.11796,2.12199,2.11759,2.12117,43000000.0
2009-04-28 17:10:00,2.12103,2.12201,2.11858,2.12069,49000000.0
2009-04-28 17:15:00,2.12043,2.1222,2.11922,2.1194,42000000.0
2009-04-28 17:20:00,2.1191,2.12249,2.1191,2.1214,45000000.0
2009-04-28 17:25:00,2.12149,2.12301,2.12058,2.12173,45000000.0
2009-04-28 17:30:00,2.12195,2.12309,2.12027,2.1204,36000000.0
2009-04-28 17:35:00,2.12004,2.12018,2.11599,2.11738,43000000.0
2009-04-28 17:40:00,2.11843,2.12057,2.11489,2.11868,38000000.0
2009-04-28 17:45:00,2.11783,2.1217,2.1163,2.1215,54000000.0
2009-04-28 17:50:00,2.12032,2.1214,2.11891,2.12048,45000000.0
2009-04-28 17:55:00,2.1205,2.12126,2.1185,2.1192,43000000.0
2009-04-28 18:00:00,2.11851,2.1196,2.11769,2.11895,42000000.0
2009-04-28 18:05:00,2.11863,2.12146,2.11797,2.12146,42000000.0
2009-04-28 18:10:00,2.12109,2.12352,2.12004,2.12166,43000000.0
2009-04-28 18:15:00,2.12082,2.12155,2.11992,2.12109,42000000.0
2009-04-28 18:20:00,2.12082,2.1222,2.11899,2.12064,44000000.0
2009-04-28 18:25:00,2.11963,2.12012,2.1171,2.11721,47000000.0
2009-04-28 18:30:00,2.11746,2.12199,2.11746,2.11916,44000000.0
2009-04-28 18:35:00,2.11887,2.12148,2.11855,2.11967,42000000.0
2009-04-28 18:40:00,2.1191,2.12139,2.11802,2.11802,45000000.0
2009-04-28 18:45:00,2.11848,2.11927,2.11659,2.11927,43000000.0
2009-04-28 18:50:00,2.11911,2.11911,2.11498,2.1187,45000000.0
2009-04-28 18:55:00,2.11833,2.12414,2.11628,2.12414,41000000.0
2009-04-28 19:00:00,2.12117,2.12446,2.11827,2.11827,47000000.0
2009-04-28 19:05:00,2.11832,2.12387,2.11782,2.1195,46000000.0
2009-04-28 19:10:00,2.1195,2.12449,2.11926,2.12033,47000000.0
2009-04-28 19:15:00,2.12012,2.1251,2.12012,2.12083,47000000.0
2009-04-28 19:20:00,2.12023,2.12533,2.11924,2.12439,50000000.0
2009-04-28 19:25:00,2.12361,2.12631,2.1206,2.12185,45000000.0
2009-04-28 19:30:00,2.12518,2.12689,2.12164,2.12236,44000000.0
2009-04-28 19:35:00,2.12101,2.12595,2.12101,2.12556,46000000.0
2009-04-28 19:40:00,2.12287,2.12498,2.12002,2.12299,47000000.0
2009-04-28 19:45:00,2.12173,2.12478,2.12011,2.12478,46000000.0
2009-04-28 19:50:00,2.1205,2.12501,2.11861,2.11861,43000000.0
2009-04-28 19:55:00,2.11914,2.12159,2.11697,2.11775,41000000.0
2009-04-28 20:00:00,2.11884,2.12161,2.11407,2.11816,40000000.0
2009-04-28 20:05:00,2.11363,2.11828,2.11223,2.11316,43000000.0
2009-04-28 20:10:00,2.11373,2.11655,2.11233,2.11299,39000000.0
2009-04-28 20:15:00,2.11503,2.11751,2.11272,2.11654,47000000.0
2009-04-28 20:20:00,2.11387,2.11779,2.11362,2.11767,40000000.0
2009-04-28 20:25:00,2.11461,2.11971,2.11461,2.11576,45000000.0
2009-04-28 20:30:00,2.11721,2.1218,2.11721,2.11882,44000000.0
2009-04-28 20:35:00,2.11781,2.12332,2.11781,2.12008,40000000.0
2009-04-28 20:40:00,2.11898,2.12293,2.11701,2.11738,40000000.0
2009-04-28 20:45:00,2.12133,2.12163,2.11623,2.11645,41000000.0
2009-04-28 20:50:00,2.11628,2.1199,2.11567,2.11971,49000000.0
2009-04-28 20:55:00,2.12031,2.12042,2.11573,2.11708,41000000.0
2009-04-28 21:00:00,2.11948,2.12104,2.11671,2.1181,46000000.0
2009-04-28 21:05:00,2.11838,2.12216,2.11725,2.12216,42000000.0
2009-04-28 21:10:00,2.12141,2.12177,2.117,2.11753,45000000.0
2009-04-28 21:15:00,2.1192,2.12106,2.11668,2.11668,49000000.0
2009-04-28 21:20:00,2.11635,2.12098,2.11635,2.12015,47000000.0
2009-04-28 21:25:00,2.11651,2.12005,2.11636,2.11925,52000000.0
2009-04-28 21:30:00,2.11918,2.11967,2.11416,2.11837,46000000.0
2009-04-28 21:35:00,2.11571,2.11899,2.11571,2.11592,44000000.0
2009-04-28 21:40:00,2.11637,2.12154,2.11637,2.1179,48000000.0
2009-04-28 21:45:00,2.12135,2.12192,2.11802,2.12021,45000000.0
2009-04-28 21:50:00,2.12019,2.12019,2.11674,2.12007,39000000.0
2009-04-28 21:55:00,2.11772,2.12171,2.11691,2.12171,40000000.0
2009-04-28 22:00:00,2.12127,2.12178,2.11785,2.12071,47000000.0
2009-04-28 22:05:00,2.11777,2.12068,2.11715,2.11994,42000000.0
2009-04-28 22:10:00,2.11728,2.12099,2.11689,2.12099,39000000.0
2009-04-28 22:15:00,2.12087,2.12099,2.11691,2.11773,43000000.0
2009-04-28 22:20:00,2.11845,2.12167,2.11794,2.12108,40000000.0
2009-04-28 22:25:00,2.11769,2.12122,2.11769,2.11813,44000000.0
2009-04-28 22:30:00,2.12099,2.1215,2.117,2.11937,44000000.0
2009-04-28 22:35:00,2.11683,2.12052,2.11621,2.11939,49000000.0
2009-04-28 22:40:00,2.11644,2.1206,2.11634,2.12031,47000000.0
2009-04-28 22:45:00,2.12078,2.12078,2.11699,2.11996,43000000.0
2009-04-28 22:50:00,2.12013,2.12029,2.11682,2.12029,47000000.0
2009-04-28 22:55:00,2.11762,2.11993,2.11669,2.11993,51000000.0
2009-04-28 23:00:00,2.11888,2.12152,2.11793,2.11823,43000000.0
2009-04-28 23:05:00,2.11845,2.12157,2.11842,2.12129,42000000.0
2009-04-28 23:10:00,2.11834,2.12147,2.11804,2.11822,45000000.0
2009-04-28 23:15:00,2.11894,2.12172,2.1181,2.12102,43000000.0
2009-04-28 23:20:00,2.11884,2.12156,2.11752,2.11752,30000000.0
2009-04-28 23:25:00,2.11766,2.12102,2.11742,2.12098,36000000.0
2009-04-28 23:30:00,2.11937,2.12111,2.11696,2.1174,43000000.0
2009-04-28 23:35:00,2.11723,2.12036,2.11664,2.11705,37000000.0
2009-04-28 23:40:00,2.11712,2.12035,2.11711,2.11996,40000000.0
2009-04-28 23:45:00,2.11923,2.12025,2.117,2.11995,43000000.0
2009-04-28 23:50:00,2.11676,2.12018,2.11632,2.11973,45000000.0
2009-04-28 23:55:00,2.11699,2.11959,2.1163,2.11956,56000000.0
2009-04-29 00:00:00,2.11829,2.11928,2.1157,2.11582,48000000.0
2009-04-29 00:05:00,2.11588,2.11918,2.11569,2.11918,40000000.0
2009-04-29 00:10:00,2.11679,2.11951,2.11622,2.11795,45000000.0
2009-04-29 00:15:00,2.11663,2.12102,2.11663,2.12102,40000000.0
2009-04-29 00:20:00,2.11794,2.12071,2.11672,2.11695,50000000.0
2009-04-29 00:25:00,2.11663,2.11972,2.11643,2.11713,42000000.0
2009-04-29 00:30:00,2.11884,2.1204,2.11708,2.12028,46000000.0
2009-04-29 00:35:00,2.11739,2.12057,2.11671,2.11958,36000000.0
2009-04-29 00:40:00,2.11675,2.11966,2.11612,2.11951,63000000.0
2009-04-29 00:45:00,2.1178,2.11898,2.11528,2.1189,56000000.0
2009-04-29 00:50:00,2.11616,2.11872,2.11543,2.11847,42000000.0
2009-04-29 00:55:00,2.11577,2.11872,2.11534,2.11534,97000000.0
2009-04-29 01:00:00,2.11599,2.11855,2.11502,2.11804,65000000.0
2009-04-29 01:05:00,2.11554,2.11835,2.11493,2.11768,46000000.0
2009-04-29 01:10:00,2.11548,2.11748,2.11425,2.115,37000000.0
2009-04-29 01:15:00,2.11542,2.11775,2.11453,2.11456,41000000.0
2009-04-29 01:20:00,2.11455,2.11792,2.11423,2.11739,47000000.0
2009-04-29 01:25:00,2.11434,2.11746,2.1143,2.11746,64000000.0
2009-04-29 01:30:00,2.1152,2.11905,2.1145,2.11617,79000000.0
2009-04-29 01:35:00,2.11587,2.11963,2.11584,2.11933,48000000.0
2009-04-29 01:40:00,2.11587,2.11914,2.11551,2.11747,43000000.0
2009-04-29 01:45:00,2.11594,2.11887,2.11581,2.11882,44000000.0
2009-04-29 01:50:00,2.1158,2.11906,2.11552,2.11906,43000000.0
2009-04-29 01:55:00,2.11711,2.119,2.11573,2.11585,43000000.0
2009-04-29 02:00:00,2.11797,2.11825,2.11553,2.11799,33000000.0
2009-04-29 02:05:00,2.11592,2.11768,2.11438,2.11705,44000000.0
2009-04-29 02:10:00,2.11738,2.11863,2.11457,2.11863,42000000.0
2009-04-29 02:15:00,2.11645,2.12057,2.11564,2.11911,42000000.0
2009-04-29 02:20:00,2.11743,2.12239,2.11743,2.11911,42000000.0
2009-04-29 02:25:00,2.12232,2.12445,2.11806,2.12445,50000000.0
2009-04-29 02:30:00,2.12275,2.12451,2.12015,2.12015,45000000.0
2009-04-29 02:35:00,2.11965,2.12387,2.11965,2.12387,44000000.0
2009-04-29 02:40:00,2.12143,2.12387,2.12063,2.12215,47000000.0
2009-04-29 02:45:00,2.12116,2.12393,2.12013,2.12298,43000000.0
2009-04-29 02:50:00,2.12001,2.12355,2.12001,2.12101,49000000.0
2009-04-29 02:55:00,2.12098,2.12499,2.12098,2.12463,45000000.0
2009-04-29 03:00:00,2.12357,2.12576,2.12201,2.12476,43000000.0
2009-04-29 03:05:00,2.1224,2.12502,2.12135,2.12439,31000000.0
2009-04-29 03:10:00,2.12108,2.12452,2.12108,2.12142,41000000.0
2009-04-29 03:15:00,2.12284,2.12641,2.12184,2.12623,51000000.0
2009-04-29 03:20:00,2.12266,2.12616,2.12261,2.12363,39000000.0
2009-04-29 03:25:00,2.12303,2.12533,2.1218,2.12243,39000000.0
2009-04-29 03:30:00,2.12502,2.12558,2.12173,2.12218,45000000.0
2009-04-29 03:35:00,2.12169,2.12534,2.12169,2.12534,43000000.0
2009-04-29 03:40:00,2.12203,2.12535,2.12166,2.12339,44000000.0
2009-04-29 03:45:00,2.12161,2.12429,2.12085,2.12136,43000000.0
2009-04-29 03:50:00,2.12079,2.12467,2.12079,2.12467,36000000.0
2009-04-29 03:55:00,2.12226,2.12552,2.12163,2.12368,42000000.0
2009-04-29 04:00:00,2.12207,2.12458,2.12088,2.12451,43000000.0
2009-04-29 04:05:00,2.12139,2.12481,2.12096,2.12193,32000000.0
2009-04-29 04:10:00,2.12158,2.12537,2.12096,2.12096,42000000.0
2009-04-29 04:15:00,2.12247,2.12373,2.12052,2.12306,38000000.0
2009-04-29 04:20:00,2.12105,2.12412,2.12053,2.12079,46000000.0
2009-04-29 04:25:00,2.12109,2.12366,2.12021,2.1235,48000000.0
2009-04-29 04:30:00,2.12274,2.125,2.12121,2.12217,43000000.0
2009-04-29 04:35:00,2.12265,2.12517,2.12173,2.12462,50000000.0
2009-04-29 04:40:00,2.12288,2.12574,2.12213,2.12464,41000000.0
2009-04-29 04:45:00,2.12415,2.12541,2.12167,2.12194,46000000.0
2009-04-29 04:50:00,2.12163,2.12519,2.12163,2.12272,40000000.0
2009-04-29 04:55:00,2.12315,2.12602,2.12241,2.12563,43000000.0
2009-04-29 05:00:00,2.12369,2.12622,2.12339,2.12357,42000000.0
2009-04-29 05:05:00,2.1233,2.12785,2.1233,2.12679,57000000.0
2009-04-29 05:10:00,2.12419,2.12834,2.12419,2.1251,47000000.0
2009-04-29 05:15:00,2.12605,2.12994,2.12584,2.12915,46000000.0
2009-04-29 05:20:00,2.12608,2.13195,2.12608,2.13129,73000000.0
2009-04-29 05:25:00,2.12879,2.13143,2.12812,2.1284,92000000.0
2009-04-29 05:30:00,2.12954,2.13107,2.12736,2.12736,76000000.0
2009-04-29 05:35:00,2.12696,2.13134,2.12696,2.12844,57000000.0
2009-04-29 05:40:00,2.13095,2.13194,2.12812,2.13128,79000000.0
2009-04-29 05:45:00,2.12983,2.13119,2.12816,2.13076,62000000.0
2009-04-29 05:50:00,2.128,2.13095,2.12791,2.13033,88000000.0
2009-04-29 05:55:00,2.12712,2.13068,2.12688,2.13019,110000000.0
2009-04-29 06:00:00,2.12731,2.13075,2.12681,2.12681,45000000.0
2009-04-29 06:05:00,2.12712,2.1297,2.12609,2.12968,42000000.0
2009-04-29 06:10:00,2.12711,2.13015,2.12681,2.13015,41000000.0
2009-04-29 06:15:00,2.12881,2.1307,2.12712,2.13049,44000000.0
2009-04-29 06:20:00,2.12861,2.13028,2.12676,2.13024,30000000.0
2009-04-29 06:25:00,2.12712,2.13019,2.12668,2.12995,43000000.0
2009-04-29 06:30:00,2.12788,2.13042,2.12686,2.13035,46000000.0
2009-04-29 06:35:00,2.1273,2.13079,2.12714,2.12996,43000000.0
2009-04-29 06:40:00,2.12781,2.12947,2.12587,2.12618,46000000.0
2009-04-29 06:45:00,2.12653,2.12892,2.12534,2.12892,47000000.0
2009-04-29 06:50:00,2.1255,2.12871,2.12503,2.12852,54000000.0
2009-04-29 06:55:00,2.12565,2.12855,2.125,2.1255,65000000.0
2009-04-29 07:00:00,2.12654,2.12813,2.12511,2.12809,63000000.0
2009-04-29 07:05:00,2.12522,2.12877,2.12501,2.12842,65000000.0
2009-04-29 07:10:00,2.12868,2.13057,2.1258,2.13057,81000000.0
2009-04-29 07:15:00,2.12858,2.13038,2.12731,2.12733,67000000.0
2009-04-29 07:20:00,2.12756,2.13177,2.12756,2.12944,110000000.0
2009-04-29 07:25:00,2.13046,2.13436,2.13013,2.13067,70000000.0
2009-04-29 07:30:00,2.13186,2.13411,2.12757,2.1306,110000000.0
2009-04-29 07:35:00,2.12708,2.13029,2.12604,2.12941,120000000.0
2009-04-29 07:40:00,2.12685,2.12911,2.12533,2.12881,91000000.0
2009-04-29 07:45:00,2.12631,2.1297,2.1242,2.1243,68000000.0
2009-04-29 07:50:00,2.12685,2.12707,2.12307,2.12595,78000000.0
2009-04-29 07:55:00,2.12321,2.12662,2.1227,2.12662,78000000.0
2009-04-29 08:00:00,2.1258,2.12713,2.12254,2.12285,72000000.0
2009-04-29 08:05:00,2.12257,2.12699,2.12242,2.12637,102000000.0
2009-04-29 08:10:00,2.12316,2.12618,2.12261,2.12294,79000000.0
2009-04-29 08:15:00,2.12389,2.12655,2.12242,2.12642,41000000.0
2009-04-29 08:20:00,2.12404,2.12809,2.12258,2.1255,41000000.0
2009-04-29 08:25:00,2.12225,2.12619,2.12145,2.12146,41000000.0
2009-04-29 08:30:00,2.12377,2.12665,2.1207,2.12568,45000000.0
2009-04-29 08:35:00,2.12333,2.12765,2.12259,2.1266,36000000.0
2009-04-29 08:40:00,2.123,2.12676,2.12115,2.12186,39000000.0
2009-04-29 08:45:00,2.12241,2.12468,2.12105,2.12163,44000000.0
2009-04-29 08:50:00,2.12468,2.12599,2.12127,2.12403,46000000.0
2009-04-29 08:55:00,2.1217,2.12582,2.12072,2.12533,40000000.0
2009-04-29 09:00:00,2.12192,2.12645,2.12114,2.12454,42000000.0
2009-04-29 09:05:00,2.12138,2.12665,2.12138,2.12265,44000000.0
2009-04-29 09:10:00,2.12387,2.12654,2.12213,2.12646,40000000.0
2009-04-29 09:15:00,2.12232,2.12596,2.12124,2.12204,44000000.0
2009-04-29 09:20:00,2.12279,2.1261,2.12153,2.12174,37000000.0
2009-04-29 09:25:00,2.12069,2.12494,2.12011,2.12441,41000000.0
2009-04-29 09:30:00,2.12145,2.12469,2.11993,2.12139,41000000.0
2009-04-29 09:35:00,2.12423,2.12526,2.12063,2.12504,40000000.0
2009-04-29 09:40:00,2.12401,2.12561,2.12018,2.12055,46000000.0
2009-04-29 09:45:00,2.12094,2.1246,2.11762,2.11795,50000000.0
2009-04-29 09:50:00,2.12131,2.12351,2.11982,2.12351,40000000.0
2009-04-29 09:55:00,2.12224,2.1241,2.12168,2.12407,39000000.0
2009-04-29 10:00:00,2.12141,2.12519,2.12141,2.12334,48000000.0
2009-04-29 10:05:00,2.12389,2.12456,2.1228,2.12338,48000000.0
2009-04-29 10:10:00,2.12221,2.12403,2.12164,2.12305,41000000.0
2009-04-29 10:15:00,2.12165,2.12355,2.12122,2.12355,47000000.0
2009-04-29 10:20:00,2.12242,2.12439,2.12209,2.12271,39000000.0
2009-04-29 10:25:00,2.12178,2.12356,2.12162,2.12232,45000000.0
2009-04-29 10:30:00,2.12021,2.12443,2.12021,2.12443,51000000.0
2009-04-29 10:35:00,2.12439,2.12491,2.12267,2.12328,50000000.0
2009-04-29 10:40:00,2.12199,2.12506,2.12197,2.12432,41000000.0
2009-04-29 10:45:00,2.12293,2.12599,2.12293,2.12514,40000000.0
2009-04-29 10:50:00,2.12521,2.12528,2.12288,2.12448,39000000.0
2009-04-29 10:55:00,2.12356,2.12579,2.12252,2.12579,41000000.0
2009-04-29 11:00:00,2.1249,2.12622,2.12271,2.1238,43000000.0
2009-04-29 11:05:00,2.12439,2.1259,2.12414,2.12447,43000000.0
2009-04-29 11:10:00,2.12342,2.12566,2.12342,2.12549,46000000.0
2009-04-29 11:15:00,2.12341,2.12835,2.12341,2.12715,41000000.0
2009-04-29 11:20:00,2.12679,2.12809,2.12609,2.12664,47000000.0
2009-04-29 11:25:00,2.1262,2.1276,2.12531,2.12595,45000000.0
2009-04-29 11:30:00,2.12437,2.12575,2.12374,2.12374,42000000.0
2009-04-29 11:35:00,2.12406,2.12496,2.12192,2.12372,45000000.0
2009-04-29 11:40:00,2.12308,2.12398,2.12184,2.12287,50000000.0
2009-04-29 11:45:00,2.12047,2.1233,2.12047,2.12205,43000000.0
2009-04-29 11:50:00,2.12192,2.12345,2.12019,2.12237,46000000.0
2009-04-29 11:55:00,2.12147,2.12299,2.12074,2.12193,46000000.0
2009-04-29 12:00:00,2.12012,2.12326,2.12012,2.12202,40000000.0
2009-04-29 12:05:00,2.1222,2.12447,2.12213,2.12323,38000000.0
2009-04-29 12:10:00,2.12309,2.12535,2.1228,2.1239,40000000.0
2009-04-29 12:15:00,2.12302,2.1256,2.12302,2.12488,47000000.0
2009-04-29 12:20:00,2.12384,2.12533,2.12343,2.12503,42000000.0
2009-04-29 12:25:00,2.12366,2.12553,2.12366,2.12377,51000000.0
2009-04-29 12:30:00,2.12429,2.12612,2.12309,2.12612,46000000.0
2009-04-29 12:35:00,2.12525,2.12585,2.12302,2.12467,45000000.0
2009-04-29 12:40:00,2.12326,2.12546,2.12312,2.12312,46000000.0
2009-04-29 12:45:00,2.12197,2.12441,2.12197,2.12385,47000000.0
2009-04-29 12:50:00,2.12317,2.12517,2.12209,2.12432,44000000.0
2009-04-29 12:55:00,2.1236,2.12577,2.12272,2.12577,42000000.0
2009-04-29 13:00:00,2.12522,2.1258,2.12391,2.12539,43000000.0
2009-04-29 13:05:00,2.12535,2.12749,2.12442,2.12631,46000000.0
2009-04-29 13:10:00,2.12539,2.12679,2.1251,2.12668,47000000.0
2009-04-29 13:15:00,2.12465,2.12704,2.12462,2.12499,47000000.0
2009-04-29 13:20:00,2.12498,2.1262,2.12429,2.12564,42000000.0
2009-04-29 13:25:00,2.12464,2.12609,2.12291,2.12291,43000000.0
2009-04-29 13:30:00,2.12188,2.12287,2.12091,2.12287,43000000.0
2009-04-29 13:35:00,2.12176,2.12283,2.12123,2.12176,42000000.0
2009-04-29 13:40:00,2.12072,2.1247,2.12072,2.12348,45000000.0
2009-04-29 13:45:00,2.12207,2.12436,2.1202,2.12125,46000000.0
2009-04-29 13:50:00,2.12044,2.12216,2.12019,2.12026,45000000.0
2009-04-29 13:55:00,2.12079,2.12131,2.11822,2.11822,46000000.0
2009-04-29 14:00:00,2.11879,2.11962,2.11692,2.11808,42000000.0
2009-04-29 14:05:00,2.11893,2.11963,2.11688,2.11882,47000000.0
2009-04-29 14:10:00,2.11906,2.11939,2.11665,2.11679,51000000.0
2009-04-29 14:15:00,2.11818,2.11972,2.1162,2.1182,44000000.0
2009-04-29 14:20:00,2.11779,2.12141,2.11743,2.121,43000000.0
2009-04-29 14:25:00,2.12102,2.12206,2.11934,2.12011,38000000.0
2009-04-29 14:30:00,2.11916,2.12243,2.11882,2.12132,46000000.0
2009-04-29 14:35:00,2.11992,2.12425,2.11923,2.12312,45000000.0
2009-04-29 14:40:00,2.12387,2.12396,2.12047,2.12282,45000000.0
2009-04-29 14:45:00,2.12059,2.12288,2.12058,2.12258,50000000.0
2009-04-29 14:50:00,2.12239,2.12419,2.12063,2.12091,42000000.0
2009-04-29 14:55:00,2.12148,2.12304,2.12095,2.12224,42000000.0
2009-04-29 15:00:00,2.12193,2.12448,2.12163,2.12445,44000000.0
2009-04-29 15:05:00,2.12421,2.12482,2.12318,2.12318,46000000.0
2009-04-29 15:10:00,2.12289,2.12468,2.1224,2.12243,47000000.0
2009-04-29 15:15:00,2.12157,2.12344,2.12157,2.12296,43000000.0
2009-04-29 15:20:00,2.12266,2.12422,2.12186,2.1229,44000000.0
2009-04-29 15:25:00,2.12265,2.12367,2.12095,2.12283,47000000.0
2009-04-29 15:30:00,2.12285,2.12378,2.12058,2.12378,45000000.0
2009-04-29 15:35:00,2.12225,2.12485,2.12225,2.12278,49000000.0
2009-04-29 15:40:00,2.12206,2.12275,2.11998,2.12133,46000000.0
2009-04-29 15:45:00,2.12007,2.1204,2.11665,2.11835,40000000.0
2009-04-29 15:50:00,2.11961,2.12083,2.11796,2.11978,48000000.0
2009-04-29 15:55:00,2.12034,2.12062,2.11604,2.11641,41000000.0
2009-04-29 16:00:00,2.11477,2.11801,2.11477,2.11671,35000000.0
2009-04-29 16:05:00,2.11609,2.11731,2.11495,2.11598,47000000.0
2009-04-29 16:10:00,2.11604,2.11898,2.11544,2.11836,48000000.0
2009-04-29 16:15:00,2.11597,2.11854,2.11597,2.11689,45000000.0
2009-04-29 16:20:00,2.11587,2.11761,2.1158,2.11744,51000000.0
2009-04-29 16:25:00,2.11636,2.11871,2.11636,2.11871,38000000.0
2009-04-29 16:30:00,2.11798,2.11978,2.11654,2.118,45000000.0
2009-04-29 16:35:00,2.11957,2.11987,2.11783,2.11783,37000000.0
2009-04-29 16:40:00,2.11792,2.11962,2.11657,2.11657,45000000.0
2009-04-29 16:45:00,2.11608,2.11945,2.11608,2.11945,41000000.0
2009-04-29 16:50:00,2.11906,2.11932,2.11716,2.11819,46000000.0
2009-04-29 16:55:00,2.11815,2.11916,2.11731,2.11864,41000000.0
2009-04-29 17:00:00,2.11624,2.11968,2.11624,2.1185,42000000.0
2009-04-29 17:05:00,2.11826,2.11986,2.11761,2.11892,43000000.0
2009-04-29 17:10:00,2.1183,2.12052,2.11826,2.12014,49000000.0
2009-04-29 17:15:00,2.11838,2.12156,2.11838,2.12152,42000000.0
2009-04-29 17:20:00,2.12208,2.12422,2.12048,2.1237,45000000.0
2009-04-29 17:25:00,2.12379,2.12494,2.12113,2.12148,45000000.0
2009-04-29 17:30:00,2.12072,2.12544,2.12072,2.12433,36000000.0
2009-04-29 17:35:00,2.12386,2.12474,2.12281,2.12356,43000000.0
2009-04-29 17:40:00,2.12413,2.12476,2.11943,2.12253,38000000.0
2009-04-29 17:45:00,2.1205,2.12516,2.11962,2.12244,54000000.0
2009-04-29 17:50:00,2.12155,2.12462,2.11987,2.11987,45000000.0
2009-04-29 17:55:00,2.11957,2.1228,2.11861,2.11861,43000000.0
2009-04-29 18:00:00,2.12019,2.12267,2.11812,2.12055,42000000.0
2009-04-29 18:05:00,2.11787,2.12194,2.11757,2.12105,42000000.0
2009-04-29 18:10:00,2.12052,2.121,2.11535,2.11538,43000000.0
2009-04-29 18:15:00,2.11632,2.11834,2.11438,2.11654,42000000.0
2009-04-29 18:20:00,2.11352,2.11872,2.11352,2.11558,44000000.0
2009-04-29 18:25:00,2.11492,2.11875,2.11394,2.11616,47000000.0
2009-04-29 18:30:00,2.11459,2.1164,2.11179,2.11402,44000000.0
2009-04-29 18:35:00,2.11436,2.11769,2.11202,2.11202,42000000.0
2009-04-29 18:40:00,2.113,2.11616,2.10931,2.11478,45000000.0
2009-04-29 18:45:00,2.112,2.11666,2.10991,2.11259,43000000.0
2009-04-29 18:50:00,2.11156,2.11753,2.11098,2.11662,45000000.0
2009-04-29 18:55:00,2.11767,2.11767,2.11086,2.11086,41000000.0
2009-04-29 19:00:00,2.11186,2.11701,2.10962,2.11696,47000000.0
2009-04-29 19:05:00,2.1172,2.11766,2.11029,2.11758,46000000.0
2009-04-29 19:10:00,2.11299,2.11722,2.10993,2.11025,47000000.0
2009-04-29 19:15:00,2.11513,2.11611,2.10932,2.11458,47000000.0
2009-04-29 19:20:00,2.10926,2.1163,2.10918,2.11008,50000000.0
2009-04-29 19:25:00,2.10975,2.11649,2.10975,2.11649,45000000.0
2009-04-29 19:30:00,2.11523,2.11657,2.10992,2.11098,44000000.0
2009-04-29 19:35:00,2.11539,2.11579,2.10903,2.1155,46000000.0
2009-04-29 19:40:00,2.1155,2.1155,2.10968,2.11019,47000000.0
2009-04-29 19:45:00,2.11212,2.11549,2.10878,2.1098,46000000.0
2009-04-29 19:50:00,2.10884,2.11457,2.10864,2.10969,43000000.0
2009-04-29 19:55:00,2.10883,2.11553,2.10883,2.10913,41000000.0
2009-04-29 20:00:00,2.11056,2.11642,2.10976,2.11625,40000000.0
2009-04-29 20:05:00,2.1146,2.11633,2.10971,2.11025,43000000.0
2009-04-29 20:10:00,2.11628,2.11628,2.10933,2.11622,39000000.0
2009-04-29 20:15:00,2.11278,2.11639,2.10353,2.10974,47000000.0
2009-04-29 20:20:00,2.10595,2.11209,2.1034,2.11048,40000000.0
2009-04-29 20:25:00,2.10941,2.11075,2.10277,2.10779,45000000.0
2009-04-29 20:30:00,2.10648,2.10949,2.10171,2.10406,44000000.0
2009-04-29 20:35:00,2.10337,2.11338,2.10337,2.10509,40000000.0
2009-04-29 20:40:00,2.10527,2.11019,2.1033,2.10437,40000000.0
2009-04-29 20:45:00,2.10316,2.10971,2.10316,2.10456,41000000.0
2009-04-29 20:50:00,2.10963,2.11043,2.10318,2.10391,49000000.0
2009-04-29 20:55:00,2.10831,2.11085,2.10307,2.11085,41000000.0
2009-04-29 21:00:00,2.11025,2.11119,2.10561,2.11074,46000000.0
2009-04-29 21:05:00,2.10932,2.11027,2.10578,2.10885,42000000.0
2009-04-29 21:10:00,2.10683,2.10982,2.10407,2.10845,45000000.0
2009-04-29 21:15:00,2.10544,2.10833,2.10408,2.10833,49000000.0
2009-04-29 21:20:00,2.10583,2.10895,2.10381,2.10381,47000000.0
2009-04-29 21:25:00,2.10327,2.11058,2.10253,2.10647,52000000.0
2009-04-29 21:30:00,2.1088,2.11243,2.1059,2.11237,46000000.0
2009-04-29 21:35:00,2.1098,2.11308,2.1053,2.10996,44000000.0
2009-04-29 21:40:00,2.10788,2.11146,2.10594,2.10664,48000000.0
2009-04-29 21:45:00,2.10709,2.11148,2.10494,2.10673,45000000.0
2009-04-29 21:50:00,2.11188,2.11188,2.10656,2.10795,39000000.0
2009-04-29 21:55:00,2.1082,2.11187,2.10733,2.10818,40000000.0
2009-04-29 22:00:00,2.10883,2.1122,2.10794,2.10915,47000000.0
2009-04-29 22:05:00,2.10911,2.1137,2.10909,2.1105,42000000.0
2009-04-29 22:10:00,2.10977,2.11418,2.10977,2.11035,39000000.0
2009-04-29 22:15:00,2.11085,2.11398,2.10916,2.11278,43000000.0
2009-04-29 22:20:00,2.10849,2.11366,2.10849,2.11366,40000000.0
2009-04-29 22:25:00,2.11058,2.11278,2.10836,2.11224,44000000.0
2009-04-29 22:30:00,2.10947,2.11199,2.10809,2.11123,40000000.0
2009-04-29 22:35:00,2.10782,2.11301,2.10777,2.1114,49000000.0
2009-04-29 22:40:00,2.10904,2.11137,2.10541,2.10973,47000000.0
2009-04-29 22:45:00,2.10818,2.10867,2.10423,2.10441,40000000.0
2009-04-29 22:50:00,2.10469,2.10833,2.10387,2.10738,50000000.0
2009-04-29 22:55:00,2.10476,2.1076,2.10397,2.10452,40000000.0
2009-04-29 23:00:00,2.1055,2.10915,2.10406,2.10823,44000000.0
2009-04-29 23:05:00,2.10428,2.10858,2.10352,2.10456,31000000.0
2009-04-29 23:10:00,2.10343,2.10729,2.10249,2.1028,45000000.0
2009-04-29 23:15:00,2.10466,2.10767,2.10221,2.10349,44000000.0
2009-04-29 23:20:00,2.1044,2.10708,2.10269,2.10323,37000000.0
2009-04-29 23:25:00,2.10316,2.10796,2.10303,2.10724,38000000.0
2009-04-29 23:30:00,2.10394,2.1064,2.10192,2.10625,43000000.0
2009-04-29 23:35:00,2.10376,2.10827,2.10307,2.10827,37000000.0
2009-04-29 23:40:00,2.10486,2.10782,2.10352,2.10705,40000000.0
2009-04-29 23:45:00,2.10454,2.10787,2.104,2.107,43000000.0
2009-04-29 23:50:00,2.10313,2.10704,2.10256,2.10293,45000000.0
2009-04-29 23:55:00,2.10326,2.10752,2.10313,2.10752,56000000.0
2009-04-30 00:00:00,2.10451,2.1081,2.1032,2.10332,37000000.0
2009-04-30 00:05:00,2.10343,2.10772,2.1031,2.10755,40000000.0
2009-04-30 00:10:00,2.10356,2.10728,2.103,2.10439,45000000.0
2009-04-30 00:15:00,2.10415,2.1076,2.10292,2.1076,40000000.0
2009-04-30 00:20:00,2.10349,2.10766,2.1029,2.10335,50000000.0
2009-04-30 00:25:00,2.10319,2.10727,2.10272,2.10379,39000000.0
2009-04-30 00:30:00,2.10467,2.10682,2.10258,2.10263,51000000.0
2009-04-30 00:35:00,2.10325,2.10783,2.10325,2.10458,45000000.0
2009-04-30 00:40:00,2.10776,2.10945,2.10472,2.10532,63000000.0
2009-04-30 00:45:00,2.10677,2.10941,2.10533,2.10941,56000000.0
2009-04-30 00:50:00,2.10514,2.11057,2.10514,2.11057,42000000.0
2009-04-30 00:55:00,2.10657,2.11042,2.10643,2.10998,97000000.0
2009-04-30 01:00:00,2.10831,2.10961,2.10489,2.10853,65000000.0
2009-04-30 01:05:00,2.10475,2.10895,2.1047,2.1054,46000000.0
2009-04-30 01:10:00,2.10475,2.10847,2.10463,2.10547,37000000.0
2009-04-30 01:15:00,2.10575,2.11046,2.10522,2.10914,41000000.0
2009-04-30 01:20:00,2.1066,2.10983,2.10602,2.10637,47000000.0
2009-04-30 01:25:00,2.10664,2.11202,2.10664,2.11202,64000000.0
2009-04-30 01:30:00,2.10919,2.11275,2.10778,2.11138,79000000.0
2009-04-30 01:35:00,2.10735,2.11117,2.10704,2.10735,38000000.0
2009-04-30 01:40:00,2.10763,2.10847,2.10651,2.10789,43000000.0
2009-04-30 01:45:00,2.10856,2.10856,2.10723,2.10812,44000000.0
2009-04-30 01:50:00,2.10751,2.10811,2.10683,2.10726,43000000.0
2009-04-30 01:55:00,2.10735,2.1077,2.10683,2.10695,43000000.0
2009-04-30 02:00:00,2.10639,2.10797,2.10637,2.10645,33000000.0
2009-04-30 02:05:00,2.10639,2.10865,2.10639,2.10835,44000000.0
2009-04-30 02:10:00,2.10848,2.11246,2.10826,2.1121,42000000.0
2009-04-30 02:15:00,2.11313,2.11363,2.11151,2.1118,42000000.0
2009-04-30 02:20:00,2.11201,2.11359,2.11201,2.11251,42000000.0
2009-04-30 02:25:00,2.11224,2.11288,2.11157,2.11235,52000000.0
2009-04-30 02:30:00,2.11233,2.11297,2.11168,2.11195,45000000.0
2009-04-30 02:35:00,2.11174,2.11496,2.11174,2.11492,49000000.0
2009-04-30 02:40:00,2.1139,2.11602,2.11374,2.11491,47000000.0
2009-04-30 02:45:00,2.11527,2.11527,2.11137,2.11203,43000000.0
2009-04-30 02:50:00,2.11115,2.11274,2.11115,2.1125,49000000.0
2009-04-30 02:55:00,2.11279,2.11279,2.10903,2.10967,45000000.0
2009-04-30 03:00:00,2.10985,2.11028,2.10806,2.10852,43000000.0
2009-04-30 03:05:00,2.10735,2.1095,2.10735,2.10944,42000000.0
2009-04-30 03:10:00,2.10857,2.10916,2.10789,2.10789,48000000.0
2009-04-30 03:15:00,2.10925,2.10936,2.10792,2.10865,51000000.0
2009-04-30 03:20:00,2.10832,2.11017,2.10832,2.11017,39000000.0
2009-04-30 03:25:00,2.10954,2.11039,2.10915,2.10915,39000000.0
2009-04-30 03:30:00,2.10936,2.11138,2.10917,2.11133,45000000.0
2009-04-30 03:35:00,2.11043,2.11136,2.11043,2.11088,43000000.0
2009-04-30 03:40:00,2.11106,2.11194,2.10989,2.11147,44000000.0
2009-04-30 03:45:00,2.1106,2.11085,2.10978,2.11057,43000000.0
2009-04-30 03:50:00,2.10987,2.11085,2.10858,2.10948,46000000.0
2009-04-30 03:55:00,2.10922,2.11084,2.10892,2.11059,42000000.0
2009-04-30 04:00:00,2.11104,2.11104,2.10846,2.10879,43000000.0
2009-04-30 04:05:00,2.10859,2.10938,2.10803,2.10873,40000000.0
2009-04-30 04:10:00,2.10823,2.10876,2.10743,2.10876,42000000.0
2009-04-30 04:15:00,2.10846,2.10903,2.10728,2.10866,35000000.0
2009-04-30 04:20:00,2.10838,2.11011,2.10838,2.1098,46000000.0
2009-04-30 04:25:00,2.10925,2.11007,2.1091,2.10995,48000000.0
2009-04-30 04:30:00,2.11037,2.11047,2.10907,2.10971,43000000.0
2009-04-30 04:35:00,2.10913,2.10999,2.10894,2.10964,50000000.0
2009-04-30 04:40:00,2.10917,2.10999,2.10895,2.10946,41000000.0
2009-04-30 04:45:00,2.1105,2.1105,2.1087,2.10954,46000000.0
2009-04-30 04:50:00,2.10893,2.11181,2.10893,2.11146,40000000.0
2009-04-30 04:55:00,2.11122,2.11215,2.11096,2.11111,43000000.0
2009-04-30 05:00:00,2.112,2.11241,2.11109,2.11181,42000000.0
2009-04-30 05:05:00,2.11201,2.11366,2.11201,2.11296,57000000.0
2009-04-30 05:10:00,2.11295,2.11374,2.11206,2.11222,47000000.0
2009-04-30 05:15:00,2.11186,2.1128,2.11093,2.11184,46000000.0
2009-04-30 05:20:00,2.11112,2.11242,2.11077,2.11239,73000000.0
2009-04-30 05:25:00,2.11179,2.11369,2.11179,2.11199,92000000.0
2009-04-30 05:30:00,2.11307,2.1146,2.11152,2.11397,76000000.0
2009-04-30 05:35:00,2.11454,2.11476,2.11437,2.11442,11000000.0
2009-04-30 05:40:00,2.11297,2.11383,2.11276,2.11276,62000000.0
2009-04-30 05:45:00,2.11401,2.11401,2.11238,2.1129,62000000.0
2009-04-30 05:50:00,2.11213,2.11277,2.1107,2.11087,88000000.0
2009-04-30 05:55:00,2.11125,2.11234,2.11065,2.11121,110000000.0
2009-04-30 06:00:00,2.11028,2.11135,2.10619,2.10624,45000000.0
2009-04-30 06:05:00,2.10591,2.10721,2.10432,2.10613,42000000.0
2009-04-30 06:10:00,2.10594,2.10636,2.10444,2.10582,41000000.0
2009-04-30 06:15:00,2.10536,2.10649,2.10397,2.10476,44000000.0
2009-04-30 06:20:00,2.10481,2.1056,2.10413,2.10531,39000000.0
2009-04-30 06:25:00,2.10461,2.10638,2.10461,2.10609,43000000.0
2009-04-30 06:30:00,2.10675,2.10682,2.10507,2.10635,46000000.0
2009-04-30 06:35:00,2.10586,2.10747,2.10505,2.10535,35000000.0
2009-04-30 06:40:00,2.10518,2.10577,2.10467,2.10543,35000000.0
2009-04-30 06:45:00,2.10586,2.10754,2.1048,2.10701,47000000.0
2009-04-30 06:50:00,2.10613,2.10747,2.10613,2.10722,54000000.0
2009-04-30 06:55:00,2.10796,2.10885,2.10708,2.10869,65000000.0
2009-04-30 07:00:00,2.1078,2.10903,2.10747,2.10826,63000000.0
2009-04-30 07:05:00,2.10816,2.10873,2.10697,2.10756,65000000.0
2009-04-30 07:10:00,2.10675,2.1074,2.10651,2.10733,57000000.0
2009-04-30 07:15:00,2.10677,2.10838,2.10677,2.10824,67000000.0
2009-04-30 07:20:00,2.10737,2.11009,2.10737,2.11008,110000000.0
2009-04-30 07:25:00,2.10947,2.1127,2.10947,2.1127,60000000.0
2009-04-30 07:30:00,2.1117,2.112,2.1101,2.1108,92000000.0
2009-04-30 07:35:00,2.11,2.1111,2.10993,2.11099,120000000.0
2009-04-30 07:40:00,2.1111,2.11171,2.10773,2.11054,91000000.0
2009-04-30 07:45:00,2.11172,2.11203,2.10953,2.11047,68000000.0
2009-04-30 07:50:00,2.11077,2.11292,2.10886,2.11139,78000000.0
2009-04-30 07:55:00,2.11119,2.11305,2.11093,2.1119,78000000.0
2009-04-30 08:00:00,2.11225,2.1147,2.11176,2.11431,72000000.0
2009-04-30 08:05:00,2.11351,2.11567,2.11308,2.11421,102000000.0
2009-04-30 08:10:00,2.11337,2.11578,2.11294,2.11402,79000000.0
2009-04-30 08:15:00,2.11485,2.11512,2.11325,2.11403,41000000.0
2009-04-30 08:20:00,2.11441,2.11447,2.11167,2.11167,41000000.0
2009-04-30 08:25:00,2.11136,2.11515,2.11117,2.11515,41000000.0
2009-04-30 08:30:00,2.11325,2.11772,2.11317,2.114,45000000.0
2009-04-30 08:35:00,2.11448,2.11514,2.10549,2.10728,36000000.0
2009-04-30 08:40:00,2.10843,2.11316,2.10584,2.11316,39000000.0
2009-04-30 08:45:00,2.11121,2.11423,2.11049,2.11388,44000000.0
2009-04-30 08:50:00,2.11271,2.11543,2.11128,2.11225,46000000.0
2009-04-30 08:55:00,2.1122,2.11568,2.11146,2.11154,40000000.0
2009-04-30 09:00:00,2.11388,2.11434,2.11059,2.11403,42000000.0
2009-04-30 09:05:00,2.11011,2.11402,2.10753,2.10827,44000000.0
2009-04-30 09:10:00,2.1108,2.11183,2.10614,2.1104,40000000.0
2009-04-30 09:15:00,2.11046,2.11347,2.10765,2.10971,44000000.0
2009-04-30 09:20:00,2.11075,2.11448,2.10953,2.10953,37000000.0
2009-04-30 09:25:00,2.11059,2.11286,2.1069,2.1079,41000000.0
2009-04-30 09:30:00,2.11021,2.11159,2.10682,2.10704,41000000.0
2009-04-30 09:35:00,2.10702,2.11424,2.10702,2.11304,40000000.0
2009-04-30 09:40:00,2.10988,2.11244,2.10769,2.11243,46000000.0
2009-04-30 09:45:00,2.10958,2.11302,2.10856,2.11022,50000000.0
2009-04-30 09:50:00,2.10923,2.11123,2.10882,2.10993,40000000.0
2009-04-30 09:55:00,2.11005,2.1124,2.10981,2.11081,39000000.0
2009-04-30 10:00:00,2.10946,2.1127,2.10899,2.1122,48000000.0
2009-04-30 10:05:00,2.11096,2.11285,2.11071,2.11264,48000000.0
2009-04-30 10:10:00,2.11199,2.1138,2.11125,2.11129,41000000.0
2009-04-30 10:15:00,2.11249,2.11491,2.11162,2.11471,47000000.0
2009-04-30 10:20:00,2.11396,2.11443,2.11215,2.11246,39000000.0
2009-04-30 10:25:00,2.11242,2.11617,2.11133,2.11476,45000000.0
2009-04-30 10:30:00,2.11459,2.11762,2.11429,2.11538,51000000.0
2009-04-30 10:35:00,2.11538,2.11585,2.11328,2.11446,50000000.0
2009-04-30 10:40:00,2.11339,2.11471,2.11275,2.11356,41000000.0
2009-04-30 10:45:00,2.11375,2.11485,2.11311,2.11424,40000000.0
2009-04-30 10:50:00,2.11454,2.11513,2.11364,2.11406,39000000.0
2009-04-30 10:55:00,2.11375,2.11674,2.11367,2.11461,41000000.0
2009-04-30 11:00:00,2.11445,2.11522,2.11243,2.11305,43000000.0
2009-04-30 11:05:00,2.11353,2.11447,2.11274,2.11416,43000000.0
2009-04-30 11:10:00,2.11336,2.11474,2.11294,2.11407,46000000.0
2009-04-30 11:15:00,2.11351,2.11477,2.11288,2.1139,41000000.0
2009-04-30 11:20:00,2.11363,2.114,2.11074,2.11318,47000000.0
2009-04-30 11:25:00,2.11239,2.11352,2.11166,2.11183,45000000.0
2009-04-30 11:30:00,2.11124,2.11253,2.11089,2.11156,42000000.0
2009-04-30 11:35:00,2.11107,2.11509,2.11105,2.11386,45000000.0
2009-04-30 11:40:00,2.11351,2.1154,2.11334,2.11412,50000000.0
2009-04-30 11:45:00,2.11464,2.11566,2.11342,2.11406,43000000.0
2009-04-30 11:50:00,2.11421,2.11555,2.11364,2.11416,46000000.0
2009-04-30 11:55:00,2.11431,2.11463,2.11288,2.11386,46000000.0
2009-04-30 12:00:00,2.11368,2.11535,2.11322,2.11392,40000000.0
2009-04-30 12:05:00,2.11343,2.11493,2.11189,2.1132,38000000.0
2009-04-30 12:10:00,2.11431,2.11486,2.1124,2.11336,40000000.0
2009-04-30 12:15:00,2.11248,2.11399,2.11218,2.11349,47000000.0
2009-04-30 12:20:00,2.11217,2.1134,2.11142,2.11182,42000000.0
2009-04-30 12:25:00,2.11125,2.11401,2.11125,2.1129,51000000.0
2009-04-30 12:30:00,2.11259,2.11376,2.11204,2.11216,46000000.0
2009-04-30 12:35:00,2.11189,2.11384,2.11183,2.11205,45000000.0
2009-04-30 12:40:00,2.1122,2.11306,2.11173,2.11228,46000000.0
2009-04-30 12:45:00,2.11204,2.11264,2.11045,2.11077,47000000.0
2009-04-30 12:50:00,2.10997,2.11139,2.10851,2.10946,44000000.0
2009-04-30 12:55:00,2.10917,2.1098,2.10733,2.10797,42000000.0
2009-04-30 13:00:00,2.10766,2.1087,2.10635,2.107,43000000.0
2009-04-30 13:05:00,2.10715,2.10963,2.10698,2.10903,46000000.0
2009-04-30 13:10:00,2.10848,2.11139,2.1079,2.10961,47000000.0
2009-04-30 13:15:00,2.1091,2.11112,2.10881,2.10957,47000000.0
2009-04-30 13:20:00,2.10947,2.11093,2.10946,2.11093,42000000.0
2009-04-30 13:25:00,2.11077,2.11227,2.10941,2.11227,43000000.0
2009-04-30 13:30:00,2.11199,2.11316,2.11126,2.11302,43000000.0
2009-04-30 13:35:00,2.11228,2.11308,2.11149,2.11152,42000000.0
2009-04-30 13:40:00,2.11136,2.11499,2.11059,2.11128,45000000.0
2009-04-30 13:45:00,2.11071,2.11183,2.11013,2.11109,46000000.0
2009-04-30 13:50:00,2.11018,2.11235,2.10972,2.11169,45000000.0
2009-04-30 13:55:00,2.11071,2.11162,2.1092,2.11001,46000000.0
2009-04-30 14:00:00,2.10963,2.112,2.10961,2.11019,42000000.0
2009-04-30 14:05:00,2.11026,2.11253,2.10981,2.11105,47000000.0
2009-04-30 14:10:00,2.11118,2.11272,2.11048,2.11203,51000000.0
2009-04-30 14:15:00,2.11209,2.11341,2.11185,2.11255,44000000.0
2009-04-30 14:20:00,2.11246,2.11393,2.1113,2.11164,43000000.0
2009-04-30 14:25:00,2.11114,2.11273,2.11031,2.11273,38000000.0
2009-04-30 14:30:00,2.11156,2.11239,2.10979,2.11,46000000.0
2009-04-30 14:35:00,2.11152,2.11279,2.10988,2.10988,45000000.0
2009-04-30 14:40:00,2.11167,2.11359,2.10983,2.11262,45000000.0
2009-04-30 14:45:00,2.1137,2.11486,2.11087,2.11404,50000000.0
2009-04-30 14:50:00,2.11183,2.11431,2.11164,2.11175,42000000.0
2009-04-30 14:55:00,2.1133,2.11537,2.11068,2.11235,42000000.0
2009-04-30 15:00:00,2.11227,2.1142,2.11214,2.11331,44000000.0
2009-04-30 15:05:00,2.11329,2.1144,2.11177,2.11349,46000000.0
2009-04-30 15:10:00,2.11324,2.11526,2.11186,2.11294,47000000.0
2009-04-30 15:15:00,2.1115,2.11402,2.11011,2.11345,43000000.0
2009-04-30 15:20:00,2.11289,2.11445,2.11219,2.11368,44000000.0
2009-04-30 15:25:00,2.11319,2.11525,2.11244,2.1134,47000000.0
2009-04-30 15:30:00,2.1139,2.11516,2.11164,2.11482,45000000.0
2009-04-30 15:35:00,2.11455,2.11871,2.11455,2.11716,49000000.0
2009-04-30 15:40:00,2.11796,2.11802,2.11254,2.11346,46000000.0
2009-04-30 15:45:00,2.11332,2.11664,2.11274,2.11619,40000000.0
2009-04-30 15:50:00,2.11647,2.11797,2.11417,2.11439,48000000.0
2009-04-30 15:55:00,2.11562,2.1161,2.11324,2.11324,41000000.0
2009-04-30 16:00:00,2.11378,2.11674,2.11366,2.11466,35000000.0
2009-04-30 16:05:00,2.11458,2.11546,2.11236,2.11331,47000000.0
2009-04-30 16:10:00,2.11261,2.11401,2.11193,2.11245,48000000.0
2009-04-30 16:15:00,2.11248,2.11563,2.11245,2.11398,45000000.0
2009-04-30 16:20:00,2.11366,2.11529,2.11293,2.11333,51000000.0
2009-04-30 16:25:00,2.11366,2.11412,2.11252,2.11331,38000000.0
2009-04-30 16:30:00,2.11199,2.11285,2.11102,2.11215,45000000.0
2009-04-30 16:35:00,2.1117,2.11328,2.1112,2.11141,37000000.0
2009-04-30 16:40:00,2.11233,2.1136,2.11153,2.11258,45000000.0
2009-04-30 16:45:00,2.11259,2.11554,2.1116,2.11251,41000000.0
2009-04-30 16:50:00,2.11289,2.11422,2.11104,2.11179,46000000.0
2009-04-30 16:55:00,2.111,2.11239,2.10826,2.10919,41000000.0
2009-04-30 17:00:00,2.10948,2.11247,2.10883,2.11167,42000000.0
2009-04-30 17:05:00,2.11195,2.1125,2.10886,2.11158,43000000.0
2009-04-30 17:10:00,2.11036,2.11097,2.10878,2.11044,49000000.0
2009-04-30 17:15:00,2.10986,2.11176,2.10931,2.11094,42000000.0
2009-04-30 17:20:00,2.10984,2.11152,2.10963,2.10965,45000000.0
2009-04-30 17:25:00,2.11017,2.11174,2.10935,2.10979,45000000.0
2009-04-30 17:30:00,2.1093,2.11083,2.10753,2.10931,36000000.0
2009-04-30 17:35:00,2.10894,2.11013,2.10677,2.10835,43000000.0
2009-04-30 17:40:00,2.10864,2.1093,2.1065,2.10787,38000000.0
2009-04-30 17:45:00,2.10732,2.10967,2.10578,2.10967,54000000.0
2009-04-30 17:50:00,2.10946,2.11342,2.10805,2.11102,45000000.0
2009-04-30 17:55:00,2.11102,2.11549,2.11074,2.11398,43000000.0
2009-04-30 18:00:00,2.11384,2.11517,2.11124,2.11163,42000000.0
2009-04-30 18:05:00,2.11202,2.11473,2.11202,2.11355,42000000.0
2009-04-30 18:10:00,2.1133,2.11374,2.11188,2.1119,43000000.0
2009-04-30 18:15:00,2.1121,2.11415,2.11171,2.11365,42000000.0
2009-04-30 18:20:00,2.11331,2.11492,2.11235,2.11321,44000000.0
2009-04-30 18:25:00,2.11192,2.11287,2.10997,2.11003,47000000.0
2009-04-30 18:30:00,2.10944,2.10997,2.10822,2.10925,44000000.0
2009-04-30 18:35:00,2.10886,2.11301,2.10847,2.11158,42000000.0
2009-04-30 18:40:00,2.11142,2.11206,2.10951,2.11088,45000000.0
2009-04-30 18:45:00,2.1105,2.1116,2.10842,2.11134,43000000.0
2009-04-30 18:50:00,2.11061,2.11118,2.10681,2.111,45000000.0
2009-04-30 18:55:00,2.10842,2.11035,2.10578,2.10949,41000000.0
2009-04-30 19:00:00,2.10958,2.11305,2.10689,2.11305,47000000.0
2009-04-30 19:05:00,2.11078,2.11357,2.108,2.11251,46000000.0
2009-04-30 19:10:00,2.10946,2.11321,2.10946,2.10997,47000000.0
2009-04-30 19:15:00,2.11223,2.11533,2.11005,2.11482,47000000.0
2009-04-30 19:20:00,2.11421,2.11444,2.10931,2.11194,50000000.0
2009-04-30 19:25:00,2.10917,2.11244,2.1078,2.11244,45000000.0
2009-04-30 19:30:00,2.11126,2.11382,2.11007,2.11102,44000000.0
2009-04-30 19:35:00,2.10986,2.11363,2.10986,2.11074,46000000.0
2009-04-30 19:40:00,2.11114,2.1152,2.11104,2.11291,47000000.0
2009-04-30 19:45:00,2.11446,2.11591,2.11199,2.115,46000000.0
2009-04-30 19:50:00,2.11185,2.11541,2.11077,2.11286,43000000.0
2009-04-30 19:55:00,2.11349,2.11714,2.11069,2.11118,41000000.0
2009-04-30 20:00:00,2.11151,2.11446,2.11057,2.11446,40000000.0
2009-04-30 20:05:00,2.11246,2.11504,2.11113,2.11408,43000000.0
2009-04-30 20:10:00,2.11186,2.11505,2.11081,2.11085,39000000.0
2009-04-30 20:15:00,2.11118,2.1135,2.11013,2.11066,47000000.0
2009-04-30 20:20:00,2.11102,2.11567,2.11102,2.11206,40000000.0
2009-04-30 20:25:00,2.1124,2.11563,2.11204,2.11216,45000000.0
2009-04-30 20:30:00,2.11397,2.11567,2.11211,2.11222,44000000.0
2009-04-30 20:35:00,2.11203,2.11687,2.112,2.11311,40000000.0
2009-04-30 20:40:00,2.11392,2.11523,2.11125,2.11165,40000000.0
2009-04-30 20:45:00,2.11112,2.11523,2.11087,2.11433,41000000.0
2009-04-30 20:50:00,2.11454,2.11573,2.11193,2.11573,49000000.0
2009-04-30 20:55:00,2.1134,2.11732,2.1134,2.11732,41000000.0
2009-04-30 21:00:00,2.11608,2.11718,2.11248,2.11663,46000000.0
2009-04-30 21:05:00,2.11418,2.11577,2.1119,2.11241,42000000.0
2009-04-30 21:10:00,2.11223,2.11492,2.11054,2.11054,45000000.0
2009-04-30 21:15:00,2.11238,2.11799,2.10971,2.11799,49000000.0
2009-04-30 21:20:00,2.11676,2.11676,2.11137,2.1117,47000000.0
2009-04-30 21:25:00,2.11277,2.11745,2.11277,2.11704,52000000.0
2009-04-30 21:30:00,2.11588,2.11959,2.11465,2.11959,46000000.0
2009-04-30 21:35:00,2.11643,2.11877,2.11246,2.11727,44000000.0
2009-04-30 21:40:00,2.11728,2.11728,2.11352,2.11352,48000000.0
2009-04-30 21:45:00,2.11586,2.11797,2.11374,2.11405,45000000.0
2009-04-30 21:50:00,2.11427,2.11929,2.11427,2.11787,39000000.0
2009-04-30 21:55:00,2.11472,2.11716,2.11302,2.11621,40000000.0
2009-04-30 22:00:00,2.11249,2.11627,2.11097,2.1124,47000000.0
2009-04-30 22:05:00,2.11281,2.11661,2.11185,2.11423,42000000.0
2009-04-30 22:10:00,2.1141,2.11699,2.11387,2.11398,39000000.0
2009-04-30 22:15:00,2.11384,2.11771,2.11358,2.11653,43000000.0
2009-04-30 22:20:00,2.11436,2.11741,2.11287,2.11591,40000000.0
2009-04-30 22:25:00,2.11238,2.11645,2.11227,2.11436,44000000.0
2009-04-30 22:30:00,2.11452,2.11743,2.11374,2.11743,40000000.0
2009-04-30 22:35:00,2.11439,2.11799,2.10956,2.11133,49000000.0
2009-04-30 22:40:00,2.11199,2.11439,2.10889,2.11259,47000000.0
2009-04-30 22:45:00,2.11184,2.11561,2.10994,2.11561,43000000.0
2009-04-30 22:50:00,2.1128,2.11586,2.11243,2.11245,47000000.0
2009-04-30 22:55:00,2.11331,2.11423,2.10825,2.10864,51000000.0
2009-04-30 23:00:00,2.10996,2.11187,2.10642,2.11184,43000000.0
2009-04-30 23:05:00,2.1075,2.11214,2.10594,2.10605,42000000.0
2009-04-30 23:10:00,2.10594,2.11163,2.10593,2.10735,45000000.0
2009-04-30 23:15:00,2.11089,2.11089,2.10694,2.10818,45000000.0
2009-04-30 23:20:00,2.10821,2.10886,2.10758,2.10762,37000000.0
2009-04-30 23:25:00,2.10816,2.11094,2.10773,2.11094,37000000.0
2009-04-30 23:30:00,2.10756,2.10887,2.10649,2.10691,43000000.0
2009-04-30 23:35:00,2.10805,2.10805,2.10632,2.10685,37000000.0
2009-04-30 23:40:00,2.10685,2.1087,2.10673,2.10847,40000000.0
2009-04-30 23:45:00,2.11093,2.11093,2.10761,2.10794,43000000.0
2009-04-30 23:50:00,2.10793,2.10884,2.10723,2.10811,45000000.0
2009-04-30 23:55:00,2.10738,2.10796,2.10692,2.10782,45000000.0
2009-05-01 00:00:00,2.10734,2.11064,2.1065,2.10662,48000000.0
2009-05-01 00:05:00,2.10692,2.10798,2.10673,2.10735,40000000.0
2009-05-01 00:10:00,2.10733,2.1085,2.10712,2.10721,45000000.0
2009-05-01 00:15:00,2.10753,2.10956,2.10597,2.1078,40000000.0
2009-05-01 00:20:00,2.10727,2.10781,2.10632,2.10757,50000000.0
2009-05-01 00:25:00,2.10702,2.10738,2.10607,2.10731,39000000.0
2009-05-01 00:30:00,2.10972,2.10972,2.10629,2.1072,46000000.0
2009-05-01 00:35:00,2.1071,2.1082,2.10689,2.10691,45000000.0
2009-05-01 00:40:00,2.10668,2.10758,2.10652,2.10665,63000000.0
2009-05-01 00:45:00,2.1106,2.1106,2.10689,2.1078,56000000.0
2009-05-01 00:50:00,2.10714,2.10788,2.1069,2.10782,42000000.0
2009-05-01 00:55:00,2.10685,2.10933,2.10684,2.10933,97000000.0
2009-05-01 01:00:00,2.11219,2.11219,2.10824,2.1088,56000000.0
2009-05-01 01:05:00,2.10814,2.11166,2.10814,2.11153,46000000.0
2009-05-01 01:10:00,2.1106,2.1113,2.1101,2.11037,37000000.0
2009-05-01 01:15:00,2.11341,2.11341,2.10982,2.11073,41000000.0
2009-05-01 01:20:00,2.10986,2.11037,2.10919,2.11005,47000000.0
2009-05-01 01:25:00,2.10932,2.11021,2.10875,2.11021,64000000.0
2009-05-01 01:30:00,2.11026,2.11149,2.10876,2.10972,79000000.0
2009-05-01 01:35:00,2.10885,2.11032,2.10885,2.1103,38000000.0
2009-05-01 01:40:00,2.10964,2.11073,2.10933,2.11067,43000000.0
2009-05-01 01:45:00,2.11355,2.11355,2.10999,2.1102,44000000.0
2009-05-01 01:50:00,2.11094,2.11134,2.10993,2.11081,36000000.0
2009-05-01 01:55:00,2.11022,2.11129,2.10991,2.111,43000000.0
2009-05-01 02:00:00,2.11023,2.11212,2.11016,2.1121,33000000.0
2009-05-01 02:05:00,2.11112,2.1124,2.11056,2.11203,44000000.0
2009-05-01 02:10:00,2.11269,2.11272,2.11072,2.11072,42000000.0
2009-05-01 02:15:00,2.11418,2.11418,2.11014,2.11014,42000000.0
2009-05-01 02:20:00,2.1104,2.11226,2.11009,2.11224,42000000.0
2009-05-01 02:25:00,2.11125,2.11238,2.11027,2.11146,47000000.0
2009-05-01 02:30:00,2.11212,2.11355,2.11096,2.11228,45000000.0
2009-05-01 02:35:00,2.11144,2.11278,2.11144,2.11199,47000000.0
2009-05-01 02:40:00,2.11222,2.11343,2.11165,2.11254,47000000.0
2009-05-01 02:45:00,2.11515,2.11515,2.11141,2.11237,43000000.0
2009-05-01 02:50:00,2.11143,2.11283,2.11143,2.112,49000000.0
2009-05-01 02:55:00,2.1125,2.11333,2.11127,2.11158,45000000.0
2009-05-01 03:00:00,2.11423,2.11423,2.11193,2.11314,43000000.0
2009-05-01 03:05:00,2.11296,2.11371,2.11296,2.1135,42000000.0
2009-05-01 03:10:00,2.11351,2.11756,2.11289,2.11488,48000000.0
2009-05-01 03:15:00,2.11426,2.11462,2.11357,2.11425,51000000.0
2009-05-01 03:20:00,2.11399,2.11451,2.11354,2.11382,39000000.0
2009-05-01 03:25:00,2.11375,2.11387,2.11257,2.11332,39000000.0
2009-05-01 03:30:00,2.11609,2.11609,2.11227,2.1124,45000000.0
2009-05-01 03:35:00,2.11242,2.11294,2.11227,2.11289,43000000.0
2009-05-01 03:40:00,2.11287,2.11362,2.11287,2.11343,35000000.0
2009-05-01 03:45:00,2.11626,2.11626,2.1125,2.11262,43000000.0
2009-05-01 03:50:00,2.11263,2.11291,2.11192,2.11192,42000000.0
2009-05-01 03:55:00,2.1122,2.11226,2.11171,2.11217,42000000.0
2009-05-01 04:00:00,2.11474,2.11474,2.1116,2.11251,43000000.0
2009-05-01 04:05:00,2.11241,2.11363,2.11193,2.11336,40000000.0
2009-05-01 04:10:00,2.11361,2.11557,2.11329,2.11362,42000000.0
2009-05-01 04:15:00,2.11332,2.11425,2.11332,2.11411,35000000.0
2009-05-01 04:20:00,2.11427,2.11462,2.11335,2.11335,46000000.0
2009-05-01 04:25:00,2.11333,2.11348,2.11303,2.11332,48000000.0
2009-05-01 04:30:00,2.11567,2.11567,2.11225,2.1131,43000000.0
2009-05-01 04:35:00,2.11307,2.11328,2.11298,2.11305,39000000.0
2009-05-01 04:40:00,2.11313,2.11331,2.11209,2.1121,41000000.0
2009-05-01 04:45:00,2.11522,2.11522,2.11192,2.11206,46000000.0
2009-05-01 04:50:00,2.11167,2.1124,2.11149,2.11193,40000000.0
2009-05-01 04:55:00,2.11203,2.11218,2.1116,2.11199,43000000.0
2009-05-01 05:00:00,2.11437,2.11437,2.11204,2.11204,42000000.0
2009-05-01 05:05:00,2.11188,2.11262,2.11185,2.11232,57000000.0
2009-05-01 05:10:00,2.11226,2.11235,2.11178,2.11202,47000000.0
2009-05-01 05:15:00,2.1145,2.1145,2.11153,2.11216,39000000.0
2009-05-01 05:20:00,2.11211,2.11247,2.11186,2.11246,73000000.0
2009-05-01 05:25:00,2.11236,2.11254,2.11225,2.11235,92000000.0
2009-05-01 05:30:00,2.11528,2.11528,2.11214,2.11223,76000000.0
2009-05-01 05:35:00,2.11217,2.11296,2.11197,2.11296,57000000.0
2009-05-01 05:40:00,2.11298,2.11307,2.11263,2.11266,71000000.0
2009-05-01 05:45:00,2.11611,2.11611,2.11226,2.11226,62000000.0
2009-05-01 05:50:00,2.11229,2.11272,2.1122,2.11272,72000000.0
2009-05-01 05:55:00,2.11259,2.11276,2.11203,2.1125,110000000.0
2009-05-01 06:00:00,2.11315,2.11522,2.11233,2.11281,45000000.0
2009-05-01 06:05:00,2.11275,2.11287,2.1124,2.11262,42000000.0
2009-05-01 06:10:00,2.11264,2.11295,2.11184,2.11184,33000000.0
2009-05-01 06:15:00,2.11267,2.11422,2.11224,2.11248,44000000.0
2009-05-01 06:20:00,2.11246,2.11251,2.1118,2.11233,39000000.0
2009-05-01 06:25:00,2.11224,2.11306,2.11224,2.11296,43000000.0
2009-05-01 06:30:00,2.11603,2.11603,2.11206,2.11224,46000000.0
2009-05-01 06:35:00,2.11232,2.11277,2.11219,2.11261,35000000.0
2009-05-01 06:40:00,2.11263,2.11343,2.1123,2.11317,46000000.0
2009-05-01 06:45:00,2.11367,2.11566,2.11291,2.11312,37000000.0
2009-05-01 06:50:00,2.11321,2.11353,2.11279,2.11342,54000000.0
2009-05-01 06:55:00,2.1135,2.11473,2.11297,2.11446,65000000.0
2009-05-01 07:00:00,2.11729,2.11729,2.11416,2.11551,63000000.0
2009-05-01 07:05:00,2.11552,2.11552,2.11466,2.11514,65000000.0
2009-05-01 07:10:00,2.11518,2.11566,2.11467,2.11555,81000000.0
2009-05-01 07:15:00,2.11819,2.11819,2.11524,2.11569,60000000.0
2009-05-01 07:20:00,2.11565,2.11591,2.11531,2.11542,110000000.0
2009-05-01 07:25:00,2.11551,2.11557,2.11411,2.11499,70000000.0
2009-05-01 07:30:00,2.11774,2.11774,2.11419,2.11431,110000000.0
2009-05-01 07:35:00,2.11445,2.11702,2.11436,2.11695,85000000.0
2009-05-01 07:40:00,2.11502,2.11739,2.11472,2.11735,91000000.0
2009-05-01 07:45:00,2.11776,2.11815,2.11548,2.11815,68000000.0
2009-05-01 07:50:00,2.11573,2.11863,2.11573,2.11658,78000000.0
2009-05-01 07:55:00,2.11668,2.11886,2.11621,2.11786,78000000.0
2009-05-01 08:00:00,2.11813,2.11813,2.11439,2.11472,72000000.0
2009-05-01 08:05:00,2.11833,2.11845,2.1125,2.11429,102000000.0
2009-05-01 08:10:00,2.11244,2.11396,2.11137,2.11355,79000000.0
2009-05-01 08:15:00,2.11208,2.11455,2.11186,2.11232,41000000.0
2009-05-01 08:20:00,2.1126,2.11481,2.11236,2.11481,41000000.0
2009-05-01 08:25:00,2.11255,2.11687,2.11239,2.11687,34000000.0
2009-05-01 08:30:00,2.11524,2.11844,2.1117,2.1117,45000000.0
2009-05-01 08:35:00,2.11117,2.11762,2.1111,2.11327,36000000.0
2009-05-01 08:40:00,2.1164,2.11825,2.11458,2.11458,39000000.0
2009-05-01 08:45:00,2.11771,2.11823,2.11364,2.11666,44000000.0
2009-05-01 08:50:00,2.11327,2.1174,2.11302,2.11647,46000000.0
2009-05-01 08:55:00,2.11293,2.11704,2.1127,2.11704,40000000.0
2009-05-01 09:00:00,2.11705,2.1182,2.11045,2.11437,42000000.0
2009-05-01 09:05:00,2.11117,2.11431,2.1093,2.11353,44000000.0
2009-05-01 09:10:00,2.11296,2.11366,2.10875,2.11268,40000000.0
2009-05-01 09:15:00,2.1124,2.11345,2.10899,2.10984,44000000.0
2009-05-01 09:20:00,2.11037,2.11265,2.10808,2.1116,37000000.0
2009-05-01 09:25:00,2.10967,2.11236,2.1074,2.10874,41000000.0
2009-05-01 09:30:00,2.11072,2.11352,2.10903,2.10903,41000000.0
2009-05-01 09:35:00,2.11318,2.11372,2.10887,2.11366,40000000.0
2009-05-01 09:40:00,2.10972,2.1132,2.10966,2.11184,37000000.0
2009-05-01 09:45:00,2.11231,2.11248,2.11032,2.11131,50000000.0
2009-05-01 09:50:00,2.11044,2.11289,2.11008,2.11289,40000000.0
2009-05-01 09:55:00,2.11294,2.11375,2.11191,2.11268,39000000.0
2009-05-01 10:00:00,2.11414,2.11414,2.11123,2.11254,48000000.0
2009-05-01 10:05:00,2.11177,2.11354,2.11086,2.11157,48000000.0
2009-05-01 10:10:00,2.11147,2.11234,2.10991,2.11199,41000000.0
2009-05-01 10:15:00,2.11256,2.11354,2.1107,2.1107,47000000.0
2009-05-01 10:20:00,2.11026,2.11479,2.10998,2.11429,39000000.0
2009-05-01 10:25:00,2.11704,2.11715,2.1093,2.11222,45000000.0
2009-05-01 10:30:00,2.11026,2.11281,2.10909,2.11195,51000000.0
2009-05-01 10:35:00,2.11096,2.11244,2.10963,2.11237,50000000.0
2009-05-01 10:40:00,2.11284,2.11287,2.11032,2.11178,41000000.0
2009-05-01 10:45:00,2.11241,2.11305,2.11122,2.11172,40000000.0
2009-05-01 10:50:00,2.11153,2.11355,2.11079,2.11177,39000000.0
2009-05-01 10:55:00,2.11301,2.11316,2.11063,2.11138,41000000.0
2009-05-01 11:00:00,2.1119,2.11408,2.11168,2.11374,43000000.0
2009-05-01 11:05:00,2.11271,2.11409,2.1117,2.11377,43000000.0
2009-05-01 11:10:00,2.11284,2.114,2.11082,2.11395,46000000.0
2009-05-01 11:15:00,2.11351,2.11381,2.11128,2.11202,41000000.0
2009-05-01 11:20:00,2.11174,2.11297,2.11095,2.11113,47000000.0
2009-05-01 11:25:00,2.11114,2.11188,2.1105,2.11076,45000000.0
2009-05-01 11:30:00,2.11084,2.11258,2.11043,2.11064,42000000.0
2009-05-01 11:35:00,2.11085,2.11346,2.11085,2.11247,45000000.0
2009-05-01 11:40:00,2.11222,2.11354,2.11145,2.11245,50000000.0
2009-05-01 11:45:00,2.11181,2.1126,2.11084,2.11096,43000000.0
2009-05-01 11:50:00,2.11129,2.11219,2.1091,2.1092,46000000.0
2009-05-01 11:55:00,2.10945,2.11112,2.10863,2.10924,46000000.0
2009-05-01 12:00:00,2.10973,2.11282,2.10964,2.11204,40000000.0
2009-05-01 12:05:00,2.11104,2.11354,2.11071,2.11354,38000000.0
2009-05-01 12:10:00,2.11412,2.11579,2.11287,2.11446,40000000.0
2009-05-01 12:15:00,2.11471,2.11547,2.11325,2.11467,47000000.0
2009-05-01 12:20:00,2.11478,2.11784,2.11409,2.11409,42000000.0
2009-05-01 12:25:00,2.11372,2.1168,2.11372,2.11613,51000000.0
2009-05-01 12:30:00,2.11505,2.11891,2.11499,2.11676,46000000.0
2009-05-01 12:35:00,2.11638,2.11916,2.1151,2.11807,45000000.0
2009-05-01 12:40:00,2.11695,2.11823,2.11613,2.11823,46000000.0
2009-05-01 12:45:00,2.11641,2.11755,2.11545,2.11671,47000000.0
2009-05-01 12:50:00,2.11685,2.11841,2.11594,2.11717,44000000.0
2009-05-01 12:55:00,2.11701,2.11804,2.11386,2.11452,42000000.0
2009-05-01 13:00:00,2.11498,2.1154,2.10943,2.11163,43000000.0
2009-05-01 13:05:00,2.11065,2.11213,2.10966,2.1115,46000000.0
2009-05-01 13:10:00,2.11129,2.11171,2.10993,2.10993,47000000.0
2009-05-01 13:15:00,2.11002,2.11105,2.10945,2.11021,47000000.0
2009-05-01 13:20:00,2.11127,2.11297,2.11038,2.11262,42000000.0
2009-05-01 13:25:00,2.1114,2.11323,2.11135,2.11212,43000000.0
2009-05-01 13:30:00,2.11243,2.11292,2.11115,2.11161,43000000.0
2009-05-01 13:35:00,2.11191,2.11329,2.11135,2.11256,42000000.0
2009-05-01 13:40:00,2.11156,2.11534,2.11156,2.11379,45000000.0
2009-05-01 13:45:00,2.11257,2.11443,2.1122,2.11356,46000000.0
2009-05-01 13:50:00,2.11291,2.11358,2.11091,2.11241,45000000.0
2009-05-01 13:55:00,2.112,2.11409,2.11161,2.11207,46000000.0
2009-05-01 14:00:00,2.11134,2.11255,2.11069,2.11069,42000000.0
2009-05-01 14:05:00,2.11073,2.11294,2.11051,2.11224,47000000.0
2009-05-01 14:10:00,2.11197,2.11741,2.11197,2.11555,51000000.0
2009-05-01 14:15:00,2.11659,2.11779,2.11461,2.1154,44000000.0
2009-05-01 14:20:00,2.11412,2.11816,2.11389,2.1163,43000000.0
2009-05-01 14:25:00,2.11742,2.11742,2.11453,2.11453,38000000.0
2009-05-01 14:30:00,2.11502,2.11709,2.11441,2.11709,46000000.0
2009-05-01 14:35:00,2.11574,2.11809,2.11443,2.11584,45000000.0
2009-05-01 14:40:00,2.11477,2.11549,2.11308,2.11475,45000000.0
2009-05-01 14:45:00,2.11413,2.11463,2.11264,2.11427,50000000.0
2009-05-01 14:50:00,2.11345,2.11567,2.11282,2.11286,42000000.0
2009-05-01 14:55:00,2.11257,2.11386,2.11177,2.11228,42000000.0
2009-05-01 15:00:00,2.11232,2.11366,2.11158,2.11332,44000000.0
2009-05-01 15:05:00,2.11322,2.11342,2.11056,2.11089,46000000.0
2009-05-01 15:10:00,2.11102,2.11284,2.1103,2.1117,47000000.0
2009-05-01 15:15:00,2.11022,2.11342,2.10976,2.11342,43000000.0
2009-05-01 15:20:00,2.11248,2.11555,2.11248,2.11455,44000000.0
2009-05-01 15:25:00,2.11445,2.11471,2.11251,2.11313,47000000.0
2009-05-01 15:30:00,2.11329,2.11369,2.11123,2.11123,45000000.0
2009-05-01 15:35:00,2.11123,2.11373,2.11103,2.11191,49000000.0
2009-05-01 15:40:00,2.11292,2.11416,2.11164,2.11298,46000000.0
2009-05-01 15:45:00,2.11274,2.11323,2.11139,2.11139,40000000.0
2009-05-01 15:50:00,2.11234,2.11462,2.11157,2.11462,48000000.0
2009-05-01 15:55:00,2.11214,2.11517,2.11213,2.11332,41000000.0
2009-05-01 16:00:00,2.11363,2.11543,2.11193,2.11534,35000000.0
2009-05-01 16:05:00,2.11271,2.11462,2.11195,2.11232,47000000.0
2009-05-01 16:10:00,2.11181,2.11371,2.11058,2.11229,48000000.0
2009-05-01 16:15:00,2.11174,2.1125,2.10888,2.1091,45000000.0
2009-05-01 16:20:00,2.11,2.11442,2.10902,2.11117,51000000.0
2009-05-01 16:25:00,2.11021,2.11448,2.10973,2.11448,38000000.0
2009-05-01 16:30:00,2.11201,2.11498,2.1103,2.11498,45000000.0
2009-05-01 16:35:00,2.11124,2.11332,2.11098,2.11182,37000000.0
2009-05-01 16:40:00,2.11093,2.11273,2.11022,2.111,45000000.0
2009-05-01 16:45:00,2.11133,2.11259,2.11041,2.11088,41000000.0
2009-05-01 16:50:00,2.11096,2.11563,2.1102,2.11563,46000000.0
2009-05-01 16:55:00,2.11558,2.11583,2.11017,2.11017,41000000.0
2009-05-01 17:00:00,2.11025,2.11449,2.11025,2.11423,42000000.0
2009-05-01 17:05:00,2.11215,2.11454,2.11215,2.11362,43000000.0
2009-05-01 17:10:00,2.11179,2.11523,2.11179,2.11317,49000000.0
2009-05-01 17:15:00,2.11307,2.114,2.11201,2.11315,42000000.0
2009-05-01 17:20:00,2.11184,2.11541,2.11184,2.11541,45000000.0
2009-05-01 17:25:00,2.11478,2.11551,2.11372,2.11414,45000000.0
2009-05-01 17:30:00,2.11558,2.11683,2.11444,2.11617,36000000.0
2009-05-01 17:35:00,2.11492,2.11621,2.11336,2.11359,43000000.0
2009-05-01 17:40:00,2.11375,2.11464,2.11292,2.11374,38000000.0
2009-05-01 17:45:00,2.11395,2.11466,2.11096,2.11097,54000000.0
2009-05-01 17:50:00,2.11133,2.11181,2.10931,2.11017,45000000.0
2009-05-01 17:55:00,2.10983,2.11412,2.10983,2.11358,43000000.0
2009-05-01 18:00:00,2.11312,2.11331,2.1114,2.11297,42000000.0
2009-05-01 18:05:00,2.11242,2.11369,2.11151,2.11312,42000000.0
2009-05-01 18:10:00,2.11253,2.11306,2.11132,2.11234,43000000.0
2009-05-01 18:15:00,2.11199,2.11367,2.11101,2.11338,42000000.0
2009-05-01 18:20:00,2.11281,2.11371,2.11203,2.11259,44000000.0
2009-05-01 18:25:00,2.11267,2.11352,2.11142,2.11223,47000000.0
2009-05-01 18:30:00,2.11178,2.11344,2.11133,2.11158,44000000.0
2009-05-01 18:35:00,2.1115,2.11287,2.11045,2.11287,42000000.0
2009-05-01 18:40:00,2.11186,2.113,2.11127,2.11282,45000000.0
2009-05-01 18:45:00,2.11171,2.11309,2.11105,2.11263,43000000.0
2009-05-01 18:50:00,2.11172,2.11267,2.11105,2.11199,45000000.0
2009-05-01 18:55:00,2.11172,2.11309,2.11066,2.11066,41000000.0
2009-05-01 19:00:00,2.1101,2.11282,2.10863,2.11232,47000000.0
2009-05-01 19:05:00,2.10952,2.11297,2.10868,2.11277,46000000.0
2009-05-01 19:10:00,2.10917,2.11342,2.10873,2.11342,47000000.0
2009-05-01 19:15:00,2.11206,2.11346,2.10902,2.10944,47000000.0
2009-05-01 19:20:00,2.10897,2.11266,2.10843,2.11246,50000000.0
2009-05-01 19:25:00,2.10939,2.11298,2.10857,2.11194,45000000.0
2009-05-01 19:30:00,2.11157,2.11302,2.10847,2.11236,44000000.0
2009-05-01 19:35:00,2.10892,2.11251,2.10831,2.11251,46000000.0
2009-05-01 19:40:00,2.10947,2.11303,2.1081,2.11213,37000000.0
2009-05-01 19:45:00,2.11143,2.11231,2.10787,2.10811,46000000.0
2009-05-01 19:50:00,2.10936,2.11176,2.10737,2.10783,43000000.0
2009-05-01 19:55:00,2.10832,2.11118,2.10449,2.10657,41000000.0
2009-05-01 20:00:00,2.10973,2.11102,2.10592,2.10741,40000000.0
2009-05-01 20:05:00,2.10826,2.11152,2.10741,2.11151,43000000.0
2009-05-01 20:10:00,2.10836,2.10947,2.10384,2.10384,39000000.0
2009-05-01 20:15:00,2.10485,2.1099,2.10409,2.10687,47000000.0
2009-05-01 20:20:00,2.10767,2.10938,2.10497,2.10497,40000000.0
2009-05-01 20:25:00,2.10504,2.10973,2.10471,2.10965,45000000.0
2009-05-01 20:30:00,2.10934,2.11088,2.10602,2.10695,44000000.0
2009-05-01 20:35:00,2.10618,2.10999,2.10526,2.10585,40000000.0
2009-05-01 20:40:00,2.1053,2.10949,2.10493,2.10493,40000000.0
2009-05-01 20:45:00,2.10888,2.10946,2.10504,2.10504,41000000.0
2009-05-01 20:50:00,2.10889,2.10897,2.10476,2.10871,49000000.0
2009-05-01 20:55:00,2.10554,2.10992,2.10535,2.10622,41000000.0
2009-05-01 21:00:00,2.10904,2.10951,2.10553,2.10554,46000000.0
2009-05-01 21:05:00,2.1057,2.10956,2.10553,2.10956,42000000.0
2009-05-01 21:10:00,2.10536,2.1092,2.10491,2.10896,45000000.0
2009-05-01 21:15:00,2.10822,2.1095,2.10453,2.1095,49000000.0
2009-05-01 21:20:00,2.10675,2.11013,2.10578,2.10655,47000000.0
2009-05-01 21:25:00,2.1065,2.11019,2.10433,2.10445,52000000.0
2009-05-01 21:30:00,2.10747,2.10789,2.10362,2.10443,46000000.0
2009-05-01 21:35:00,2.10515,2.10895,2.10434,2.10523,44000000.0
2009-05-01 21:40:00,2.10548,2.10915,2.10419,2.10475,48000000.0
2009-05-01 21:45:00,2.10802,2.10857,2.10453,2.10454,45000000.0
2009-05-01 21:50:00,2.10395,2.10798,2.10267,2.10656,39000000.0
2009-05-01 21:55:00,2.10342,2.10837,2.10342,2.10799,40000000.0
2009-05-01 22:00:00,2.10741,2.10767,2.103,2.10763,47000000.0
2009-05-01 22:05:00,2.10415,2.10865,2.10384,2.10488,42000000.0
2009-05-01 22:10:00,2.10564,2.10848,2.10402,2.10807,39000000.0
2009-05-01 22:15:00,2.10797,2.10839,2.10402,2.10524,36000000.0
2009-05-01 22:20:00,2.10787,2.10897,2.10452,2.10833,40000000.0
2009-05-01 22:25:00,2.10425,2.1084,2.10354,2.10362,34000000.0
2009-05-01 22:30:00,2.10697,2.10808,2.10389,2.10404,42000000.0
2009-05-01 22:35:00,2.10523,2.11035,2.10414,2.11035,49000000.0
2009-05-01 22:40:00,2.10766,2.11039,2.10633,2.10633,40000000.0
2009-05-01 22:45:00,2.1091,2.11076,2.10696,2.10717,42000000.0
2009-05-01 22:50:00,2.11128,2.11128,2.10657,2.11126,51000000.0
2009-05-01 22:55:00,2.10755,2.11139,2.10647,2.10712,51000000.0
2009-05-03 23:00:00,2.11839,2.11839,2.11519,2.11679,43000000.0
2009-05-03 23:05:00,2.11711,2.11756,2.11666,2.11747,42000000.0
2009-05-03 23:10:00,2.11701,2.11713,2.11637,2.11655,38000000.0
2009-05-03 23:15:00,2.11933,2.11933,2.11571,2.11652,33000000.0
2009-05-03 23:20:00,2.11644,2.11726,2.11644,2.11681,37000000.0
2009-05-03 23:25:00,2.11715,2.11727,2.11682,2.11715,36000000.0
2009-05-03 23:30:00,2.12022,2.12022,2.11681,2.11727,43000000.0
2009-05-03 23:35:00,2.11731,2.11731,2.11671,2.11722,37000000.0
2009-05-03 23:40:00,2.11725,2.12067,2.11713,2.12067,40000000.0
2009-05-03 23:45:00,2.11825,2.11869,2.11778,2.11843,43000000.0
2009-05-03 23:50:00,2.11856,2.11857,2.11812,2.11829,45000000.0
2009-05-03 23:55:00,2.11833,2.11833,2.11595,2.11749,56000000.0
2009-05-04 00:00:00,2.1201,2.1201,2.11635,2.11842,48000000.0
2009-05-04 00:05:00,2.11865,2.11912,2.11852,2.11912,40000000.0
2009-05-04 00:10:00,2.11901,2.11941,2.11854,2.11872,45000000.0
2009-05-04 00:15:00,2.12164,2.12164,2.11794,2.11839,40000000.0
2009-05-04 00:20:00,2.11845,2.11857,2.118,2.11835,50000000.0
2009-05-04 00:25:00,2.11812,2.11876,2.1174,2.118,41000000.0
2009-05-04 00:30:00,2.12046,2.12046,2.11733,2.11764,51000000.0
2009-05-04 00:35:00,2.11758,2.11818,2.11732,2.11806,45000000.0
2009-05-04 00:40:00,2.118,2.11817,2.11742,2.11742,63000000.0
2009-05-04 00:45:00,2.12042,2.12042,2.10994,2.10994,56000000.0
2009-05-04 00:50:00,2.10994,2.11094,2.10994,2.11072,42000000.0
2009-05-04 00:55:00,2.11045,2.11102,2.11023,2.11102,97000000.0
2009-05-04 01:00:00,2.11361,2.11361,2.1109,2.1113,65000000.0
2009-05-04 01:05:00,2.11135,2.11169,2.11131,2.1115,46000000.0
2009-05-04 01:10:00,2.11133,2.11137,2.11081,2.11136,37000000.0
2009-05-04 01:15:00,2.11376,2.11376,2.11117,2.11155,41000000.0
2009-05-04 01:20:00,2.1115,2.11208,2.11135,2.11201,47000000.0
2009-05-04 01:25:00,2.11203,2.11216,2.11165,2.112,64000000.0
2009-05-04 01:30:00,2.11473,2.11473,2.1114,2.11214,79000000.0
2009-05-04 01:35:00,2.11205,2.1121,2.11114,2.11188,48000000.0
2009-05-04 01:40:00,2.11183,2.11183,2.11109,2.11146,43000000.0
2009-05-04 01:45:00,2.11231,2.11342,2.11074,2.11107,44000000.0
2009-05-04 01:50:00,2.11088,2.11088,2.11006,2.11071,43000000.0
2009-05-04 01:55:00,2.11082,2.11275,2.11082,2.11274,43000000.0
2009-05-04 02:00:00,2.1124,2.1124,2.11147,2.11163,43000000.0
2009-05-04 02:05:00,2.11165,2.11307,2.11154,2.11269,43000000.0
2009-05-04 02:10:00,2.11278,2.11361,2.11258,2.11344,44000000.0
2009-05-04 02:15:00,2.1156,2.1156,2.11246,2.11278,43000000.0
2009-05-04 02:20:00,2.11292,2.11359,2.11278,2.11358,48000000.0
2009-05-04 02:25:00,2.11359,2.11426,2.11311,2.11369,79000000.0
2009-05-04 02:30:00,2.11644,2.11644,2.11339,2.11461,64000000.0
2009-05-04 02:35:00,2.11461,2.11645,2.11459,2.11557,47000000.0
2009-05-04 02:40:00,2.11548,2.11661,2.11545,2.11634,41000000.0
2009-05-04 02:45:00,2.11889,2.11889,2.11209,2.11219,37000000.0
2009-05-04 02:50:00,2.11216,2.11219,2.11141,2.11183,46000000.0
2009-05-04 02:55:00,2.11167,2.11167,2.11012,2.11032,65000000.0
2009-05-04 03:00:00,2.11343,2.11343,2.11022,2.11106,97000000.0
2009-05-04 03:05:00,2.11138,2.1117,2.11118,2.11125,42000000.0
2009-05-04 03:10:00,2.11128,2.11144,2.11053,2.11127,56000000.0
2009-05-04 03:15:00,2.11395,2.11395,2.11062,2.11062,63000000.0
2009-05-04 03:20:00,2.11061,2.11133,2.11034,2.11133,45000000.0
2009-05-04 03:25:00,2.11127,2.11263,2.11098,2.11225,46000000.0
2009-05-04 03:30:00,2.11495,2.11495,2.11114,2.11135,39000000.0
2009-05-04 03:35:00,2.11152,2.11245,2.11146,2.11234,50000000.0
2009-05-04 03:40:00,2.11244,2.11352,2.11239,2.11287,40000000.0
2009-05-04 03:45:00,2.11541,2.11541,2.11253,2.11358,45000000.0
2009-05-04 03:50:00,2.11361,2.11382,2.11269,2.11315,40000000.0
2009-05-04 03:55:00,2.11302,2.11352,2.11274,2.1132,48000000.0
2009-05-04 04:00:00,2.11625,2.11625,2.11268,2.11295,56000000.0
2009-05-04 04:05:00,2.11277,2.1131,2.11223,2.11261,45000000.0
2009-05-04 04:10:00,2.1126,2.11332,2.11236,2.11322,43000000.0
2009-05-04 04:15:00,2.116,2.116,2.11302,2.1134,40000000.0
2009-05-04 04:20:00,2.1134,2.1136,2.11268,2.11274,37000000.0
2009-05-04 04:25:00,2.11283,2.11283,2.1121,2.11262,43000000.0
2009-05-04 04:30:00,2.11516,2.11516,2.11262,2.11352,36000000.0
2009-05-04 04:35:00,2.11323,2.11378,2.11311,2.11355,37000000.0
2009-05-04 04:40:00,2.1137,2.11389,2.11326,2.11326,37000000.0
2009-05-04 04:45:00,2.1169,2.1169,2.11324,2.11334,45000000.0
2009-05-04 04:50:00,2.11341,2.11344,2.11273,2.11334,42000000.0
2009-05-04 04:55:00,2.11343,2.11607,2.11178,2.11607,43000000.0
2009-05-04 05:00:00,2.11343,2.11433,2.11331,2.11347,51000000.0
2009-05-04 05:05:00,2.11326,2.11353,2.11117,2.11136,47000000.0
2009-05-04 05:10:00,2.11134,2.11261,2.11069,2.11261,40000000.0
2009-05-04 05:15:00,2.11577,2.11577,2.11201,2.11262,47000000.0
2009-05-04 05:20:00,2.11275,2.1138,2.11263,2.11329,49000000.0
2009-05-04 05:25:00,2.11317,2.11321,2.11184,2.11201,40000000.0
2009-05-04 05:30:00,2.11197,2.11449,2.11149,2.11168,44000000.0
2009-05-04 05:35:00,2.11167,2.11167,2.11075,2.1111,40000000.0
2009-05-04 05:40:00,2.11123,2.11148,2.10951,2.11001,43000000.0
2009-05-04 05:45:00,2.11266,2.11266,2.1103,2.11088,39000000.0
2009-05-04 05:50:00,2.11081,2.11081,2.10982,2.11057,42000000.0
2009-05-04 05:55:00,2.11044,2.11063,2.10985,2.1102,47000000.0
2009-05-04 06:00:00,2.11097,2.112,2.10971,2.11032,40000000.0
2009-05-04 06:05:00,2.11016,2.11016,2.10911,2.10953,39000000.0
2009-05-04 06:10:00,2.10928,2.10963,2.10887,2.10963,45000000.0
2009-05-04 06:15:00,2.11233,2.11233,2.10889,2.11005,48000000.0
2009-05-04 06:20:00,2.11032,2.11138,2.11026,2.11108,44000000.0
2009-05-04 06:25:00,2.11067,2.11099,2.11021,2.11091,46000000.0
2009-05-04 06:30:00,2.11388,2.11388,2.11071,2.11084,52000000.0
2009-05-04 06:35:00,2.11067,2.11097,2.11039,2.11055,47000000.0
2009-05-04 06:40:00,2.11054,2.11071,2.11018,2.11063,49000000.0
2009-05-04 06:45:00,2.1137,2.1137,2.10986,2.11016,45000000.0
2009-05-04 06:50:00,2.11038,2.11097,2.11038,2.11076,42000000.0
2009-05-04 06:55:00,2.11065,2.11077,2.11013,2.11015,46000000.0
2009-05-04 07:00:00,2.11317,2.11317,2.1084,2.10876,41000000.0
2009-05-04 07:05:00,2.10888,2.10911,2.10799,2.10844,49000000.0
2009-05-04 07:10:00,2.10846,2.1086,2.10677,2.10696,41000000.0
2009-05-04 07:15:00,2.10937,2.10937,2.10614,2.10649,40000000.0
2009-05-04 07:20:00,2.10652,2.10672,2.10547,2.10547,40000000.0
2009-05-04 07:25:00,2.10569,2.10913,2.10535,2.10539,44000000.0
2009-05-04 07:30:00,2.10813,2.10813,2.10497,2.10614,45000000.0
2009-05-04 07:35:00,2.10594,2.10676,2.10575,2.10595,40000000.0
2009-05-04 07:40:00,2.10597,2.10875,2.10533,2.10709,47000000.0
2009-05-04 07:45:00,2.10677,2.10677,2.10502,2.10542,39000000.0
2009-05-04 07:50:00,2.10541,2.10588,2.10387,2.1041,43000000.0
2009-05-04 07:55:00,2.10417,2.10478,2.10359,2.10394,40000000.0
2009-05-04 08:00:00,2.10702,2.10702,2.10298,2.10384,41000000.0
2009-05-04 08:05:00,2.10391,2.10427,2.10275,2.10314,43000000.0
2009-05-04 08:10:00,2.10299,2.10387,2.10244,2.10274,46000000.0
2009-05-04 08:15:00,2.10287,2.1058,2.10265,2.10577,47000000.0
2009-05-04 08:20:00,2.10363,2.10694,2.10324,2.1067,46000000.0
2009-05-04 08:25:00,2.10355,2.10737,2.10292,2.10622,44000000.0
2009-05-04 08:30:00,2.10296,2.1082,2.10281,2.10366,45000000.0
2009-05-04 08:35:00,2.10341,2.10842,2.10324,2.10375,50000000.0
2009-05-04 08:40:00,2.10715,2.10778,2.10316,2.10688,47000000.0
2009-05-04 08:45:00,2.10525,2.1067,2.10129,2.10267,47000000.0
2009-05-04 08:50:00,2.10507,2.10675,2.10222,2.10222,46000000.0
2009-05-04 08:55:00,2.10539,2.10658,2.10254,2.10608,47000000.0
2009-05-04 09:00:00,2.10547,2.10656,2.10201,2.10656,41000000.0
2009-05-04 09:05:00,2.10356,2.10765,2.10224,2.10683,45000000.0
2009-05-04 09:10:00,2.10695,2.10738,2.10215,2.10259,43000000.0
2009-05-04 09:15:00,2.10632,2.10745,2.10288,2.10327,45000000.0
2009-05-04 09:20:00,2.10409,2.10815,2.10331,2.10815,42000000.0
2009-05-04 09:25:00,2.10369,2.10725,2.10303,2.10331,44000000.0
2009-05-04 09:30:00,2.10541,2.10793,2.1028,2.10291,47000000.0
2009-05-04 09:35:00,2.10615,2.1076,2.1032,2.1032,44000000.0
2009-05-04 09:40:00,2.10424,2.10756,2.10293,2.10541,42000000.0
2009-05-04 09:45:00,2.1054,2.10681,2.10197,2.10681,43000000.0
2009-05-04 09:50:00,2.10297,2.1067,2.1025,2.1063,42000000.0
2009-05-04 09:55:00,2.10312,2.1072,2.10231,2.1072,42000000.0
2009-05-04 10:00:00,2.10691,2.10696,2.10297,2.10662,43000000.0
2009-05-04 10:05:00,2.10303,2.10681,2.10303,2.10414,45000000.0
2009-05-04 10:10:00,2.10686,2.10779,2.10378,2.10739,54000000.0
2009-05-04 10:15:00,2.10659,2.10735,2.10345,2.10672,38000000.0
2009-05-04 10:20:00,2.10677,2.10737,2.10506,2.10552,43000000.0
2009-05-04 10:25:00,2.10488,2.10583,2.10408,2.10481,36000000.0
2009-05-04 10:30:00,2.10536,2.10618,2.10471,2.10614,45000000.0
2009-05-04 10:35:00,2.1059,2.10838,2.1059,2.1079,45000000.0
2009-05-04 10:40:00,2.10783,2.10804,2.10658,2.10717,42000000.0
2009-05-04 10:45:00,2.10648,2.10757,2.10628,2.10745,49000000.0
2009-05-04 10:50:00,2.10752,2.10863,2.10735,2.10735,43000000.0
2009-05-04 10:55:00,2.10714,2.10851,2.10702,2.10809,42000000.0
2009-05-04 11:00:00,2.10745,2.10796,2.10536,2.10636,41000000.0
2009-05-04 11:05:00,2.10576,2.10769,2.10557,2.10739,46000000.0
2009-05-04 11:10:00,2.10649,2.10715,2.10504,2.10676,41000000.0
2009-05-04 11:15:00,2.10642,2.10673,2.10403,2.10545,45000000.0
2009-05-04 11:20:00,2.10414,2.10732,2.10414,2.10634,37000000.0
2009-05-04 11:25:00,2.10759,2.10759,2.10577,2.10704,45000000.0
2009-05-04 11:30:00,2.10611,2.10746,2.10489,2.10507,38000000.0
2009-05-04 11:35:00,2.10513,2.106,2.10309,2.10384,51000000.0
2009-05-04 11:40:00,2.10371,2.10534,2.10336,2.10336,45000000.0
2009-05-04 11:45:00,2.10412,2.10531,2.10337,2.10373,48000000.0
2009-05-04 11:50:00,2.10327,2.10447,2.10307,2.10341,47000000.0
2009-05-04 11:55:00,2.10428,2.10439,2.10259,2.10378,35000000.0
2009-05-04 12:00:00,2.10251,2.10439,2.10244,2.10439,41000000.0
2009-05-04 12:05:00,2.10343,2.10564,2.10343,2.10435,48000000.0
2009-05-04 12:10:00,2.10393,2.10555,2.10348,2.10386,40000000.0
2009-05-04 12:15:00,2.10281,2.10555,2.10264,2.10545,46000000.0
2009-05-04 12:20:00,2.10497,2.10731,2.10492,2.1065,49000000.0
2009-05-04 12:25:00,2.10568,2.10762,2.10568,2.1065,45000000.0
2009-05-04 12:30:00,2.10646,2.10702,2.10536,2.10536,47000000.0
2009-05-04 12:35:00,2.10526,2.10696,2.10526,2.1058,44000000.0
2009-05-04 12:40:00,2.10706,2.10706,2.10373,2.1043,43000000.0
2009-05-04 12:45:00,2.104,2.10528,2.10389,2.1039,47000000.0
2009-05-04 12:50:00,2.10366,2.10646,2.10366,2.10517,46000000.0
2009-05-04 12:55:00,2.1045,2.1064,2.10401,2.1044,44000000.0
2009-05-04 13:00:00,2.10505,2.10666,2.10413,2.1051,42000000.0
2009-05-04 13:05:00,2.10607,2.10609,2.10429,2.10455,42000000.0
2009-05-04 13:10:00,2.1055,2.10692,2.10453,2.10453,50000000.0
2009-05-04 13:15:00,2.10466,2.10514,2.10326,2.10408,45000000.0
2009-05-04 13:20:00,2.10493,2.10519,2.10279,2.10447,45000000.0
2009-05-04 13:25:00,2.10331,2.10529,2.10302,2.10527,46000000.0
2009-05-04 13:30:00,2.10465,2.10539,2.10319,2.10449,38000000.0
2009-05-04 13:35:00,2.10376,2.10491,2.10203,2.10238,43000000.0
2009-05-04 13:40:00,2.10169,2.10314,2.10128,2.10306,44000000.0
2009-05-04 13:45:00,2.10256,2.10436,2.10254,2.10405,51000000.0
2009-05-04 13:50:00,2.10338,2.10402,2.1026,2.10402,47000000.0
2009-05-04 13:55:00,2.1032,2.10475,2.10289,2.10383,42000000.0
2009-05-04 14:00:00,2.10326,2.10425,2.10217,2.10217,46000000.0
2009-05-04 14:05:00,2.10226,2.10253,2.10014,2.10095,45000000.0
2009-05-04 14:10:00,2.1013,2.10287,2.10082,2.10252,46000000.0
2009-05-04 14:15:00,2.10234,2.10282,2.10117,2.10234,45000000.0
2009-05-04 14:20:00,2.10183,2.10328,2.10082,2.10285,42000000.0
2009-05-04 14:25:00,2.10312,2.10592,2.10276,2.10461,43000000.0
2009-05-04 14:30:00,2.10555,2.10568,2.10339,2.10562,43000000.0
2009-05-04 14:35:00,2.10517,2.10517,2.10188,2.10271,42000000.0
2009-05-04 14:40:00,2.10174,2.10239,2.10065,2.10098,47000000.0
2009-05-04 14:45:00,2.10179,2.10179,2.09986,2.10066,47000000.0
2009-05-04 14:50:00,2.10154,2.10175,2.09946,2.10084,46000000.0
2009-05-04 14:55:00,2.10183,2.1028,2.10067,2.10073,43000000.0
2009-05-04 15:00:00,2.10043,2.10281,2.09976,2.10157,42000000.0
2009-05-04 15:05:00,2.10083,2.10247,2.10071,2.10182,44000000.0
2009-05-04 15:10:00,2.1021,2.10355,2.10129,2.10181,47000000.0
2009-05-04 15:15:00,2.10229,2.10305,2.10131,2.10131,46000000.0
2009-05-04 15:20:00,2.10134,2.10252,2.099,2.09996,45000000.0
2009-05-04 15:25:00,2.09999,2.1018,2.09979,2.09979,46000000.0
2009-05-04 15:30:00,2.09962,2.1018,2.09962,2.09984,51000000.0
2009-05-04 15:35:00,2.10142,2.10166,2.10029,2.10166,42000000.0
2009-05-04 15:40:00,2.10117,2.10218,2.09952,2.10189,47000000.0
2009-05-04 15:45:00,2.10301,2.10338,2.10008,2.10113,40000000.0
2009-05-04 15:50:00,2.10036,2.10348,2.09992,2.10237,38000000.0
2009-05-04 15:55:00,2.1032,2.1032,2.10045,2.10085,40000000.0
2009-05-04 16:00:00,2.10111,2.10363,2.09918,2.10169,46000000.0
2009-05-04 16:05:00,2.10225,2.10437,2.10225,2.10379,46000000.0
2009-05-04 16:10:00,2.10397,2.10454,2.1015,2.10199,43000000.0
2009-05-04 16:15:00,2.10144,2.10403,2.09988,2.10073,50000000.0
2009-05-04 16:20:00,2.09998,2.10072,2.09166,2.09888,45000000.0
2009-05-04 16:25:00,2.10007,2.10026,2.09719,2.09982,42000000.0
2009-05-04 16:30:00,2.0993,2.10042,2.098,2.09823,45000000.0
2009-05-04 16:35:00,2.09751,2.09983,2.0975,2.09939,47000000.0
2009-05-04 16:40:00,2.09826,2.10038,2.09562,2.09714,41000000.0
2009-05-04 16:45:00,2.09688,2.09759,2.09596,2.09666,46000000.0
2009-05-04 16:50:00,2.09676,2.09847,2.09676,2.09815,43000000.0
2009-05-04 16:55:00,2.09749,2.09902,2.09703,2.09794,43000000.0
2009-05-04 17:00:00,2.09835,2.09866,2.09635,2.09635,41000000.0
2009-05-04 17:05:00,2.09722,2.09912,2.0958,2.09727,39000000.0
2009-05-04 17:10:00,2.09829,2.09877,2.09711,2.09802,40000000.0
2009-05-04 17:15:00,2.09704,2.09836,2.09633,2.09836,41000000.0
2009-05-04 17:20:00,2.09787,2.09865,2.09584,2.09691,50000000.0
2009-05-04 17:25:00,2.09574,2.09715,2.09488,2.09585,51000000.0
2009-05-04 17:30:00,2.09483,2.09683,2.09463,2.0958,45000000.0
2009-05-04 17:35:00,2.09556,2.09683,2.09498,2.09561,39000000.0
2009-05-04 17:40:00,2.09572,2.09704,2.09541,2.09696,47000000.0
2009-05-04 17:45:00,2.09666,2.09835,2.09571,2.09645,41000000.0
2009-05-04 17:50:00,2.09534,2.0958,2.09362,2.09414,48000000.0
2009-05-04 17:55:00,2.09412,2.09819,2.09412,2.0969,48000000.0
2009-05-04 18:00:00,2.09692,2.10036,2.09692,2.10036,39000000.0
2009-05-04 18:05:00,2.10038,2.10486,2.09891,2.10331,40000000.0
2009-05-04 18:10:00,2.10338,2.10488,2.09965,2.10186,50000000.0
2009-05-04 18:15:00,2.10177,2.10282,2.10041,2.10194,46000000.0
2009-05-04 18:20:00,2.10226,2.10328,2.09856,2.10146,40000000.0
2009-05-04 18:25:00,2.09873,2.10213,2.09543,2.09543,41000000.0
2009-05-04 18:30:00,2.09767,2.09884,2.09344,2.0976,41000000.0
2009-05-04 18:35:00,2.09349,2.10191,2.09349,2.09648,37000000.0
2009-05-04 18:40:00,2.09753,2.10142,2.09696,2.09762,44000000.0
2009-05-04 18:45:00,2.10123,2.10145,2.0959,2.09987,40000000.0
2009-05-04 18:50:00,2.09712,2.09867,2.09538,2.09857,44000000.0
2009-05-04 18:55:00,2.09587,2.09807,2.09436,2.09739,42000000.0
2009-05-04 19:00:00,2.09624,2.098,2.09355,2.09382,40000000.0
2009-05-04 19:05:00,2.09692,2.09901,2.09373,2.09632,46000000.0
2009-05-04 19:10:00,2.09324,2.09746,2.09309,2.09387,44000000.0
2009-05-04 19:15:00,2.09676,2.09852,2.09344,2.09733,39000000.0
2009-05-04 19:20:00,2.09328,2.09775,2.09285,2.09665,36000000.0
2009-05-04 19:25:00,2.09379,2.09758,2.09368,2.09679,45000000.0
2009-05-04 19:30:00,2.09614,2.09817,2.09409,2.09486,41000000.0
2009-05-04 19:35:00,2.09541,2.09807,2.09417,2.09748,41000000.0
2009-05-04 19:40:00,2.09403,2.09978,2.09403,2.09857,41000000.0
2009-05-04 19:45:00,2.09823,2.09859,2.09306,2.09494,79000000.0
2009-05-04 19:50:00,2.09482,2.09879,2.09481,2.09764,102000000.0
2009-05-04 19:55:00,2.09409,2.09764,2.0938,2.09403,72000000.0
2009-05-04 20:00:00,2.09668,2.09884,2.09468,2.09543,78000000.0
2009-05-04 20:05:00,2.09548,2.09872,2.09365,2.09639,78000000.0
2009-05-04 20:10:00,2.09393,2.09816,2.09357,2.09415,68000000.0
2009-05-04 20:15:00,2.09682,2.09904,2.09408,2.09904,91000000.0
2009-05-04 20:20:00,2.09574,2.0999,2.09574,2.09878,120000000.0
2009-05-04 20:25:00,2.09566,2.09923,2.0947,2.09505,110000000.0
2009-05-04 20:30:00,2.09449,2.09856,2.09449,2.09485,70000000.0
2009-05-04 20:35:00,2.09516,2.09859,2.09383,2.09731,110000000.0
2009-05-04 20:40:00,2.09412,2.09748,2.09309,2.0966,67000000.0
2009-05-04 20:45:00,2.09647,2.09723,2.0917,2.0917,81000000.0
2009-05-04 20:50:00,2.09148,2.09525,2.09049,2.09448,65000000.0
2009-05-04 20:55:00,2.09176,2.09427,2.08944,2.09048,63000000.0
2009-05-04 21:00:00,2.09296,2.0941,2.08972,2.09009,65000000.0
2009-05-04 21:05:00,2.08936,2.09322,2.08935,2.09272,54000000.0
2009-05-04 21:10:00,2.09384,2.09456,2.08978,2.09352,47000000.0
2009-05-04 21:15:00,2.09283,2.09549,2.09072,2.09256,46000000.0
2009-05-04 21:20:00,2.09166,2.09471,2.09044,2.09044,43000000.0
2009-05-04 21:25:00,2.09074,2.09398,2.08986,2.0925,46000000.0
2009-05-04 21:30:00,2.09128,2.09353,2.08764,2.09119,43000000.0
2009-05-04 21:35:00,2.0914,2.0914,2.08721,2.08763,39000000.0
2009-05-04 21:40:00,2.08796,2.09342,2.08796,2.09247,44000000.0
2009-05-04 21:45:00,2.0925,2.09382,2.0894,2.08995,41000000.0
2009-05-04 21:50:00,2.08922,2.09323,2.08895,2.09268,42000000.0
2009-05-04 21:55:00,2.09053,2.09388,2.08997,2.0916,45000000.0
2009-05-04 22:00:00,2.09328,2.09574,2.08736,2.09074,110000000.0
2009-05-04 22:05:00,2.08751,2.09244,2.08748,2.09217,88000000.0
2009-05-04 22:10:00,2.09232,2.0925,2.0886,2.08899,62000000.0
2009-05-04 22:15:00,2.09176,2.09263,2.08848,2.09144,71000000.0
2009-05-04 22:20:00,2.08817,2.09183,2.08807,2.09147,57000000.0
2009-05-04 22:25:00,2.08852,2.09142,2.08783,2.08856,76000000.0
2009-05-04 22:30:00,2.09095,2.09159,2.08643,2.09011,92000000.0
2009-05-04 22:35:00,2.08696,2.0913,2.08696,2.09129,73000000.0
2009-05-04 22:40:00,2.08765,2.09108,2.08733,2.08733,46000000.0
2009-05-04 22:45:00,2.0902,2.09585,2.0875,2.08898,47000000.0
2009-05-04 22:50:00,2.08882,2.09171,2.08745,2.09078,57000000.0
2009-05-04 22:55:00,2.08799,2.09646,2.08713,2.09138,42000000.0
2009-05-04 23:00:00,2.09248,2.09539,2.08747,2.08912,43000000.0
2009-05-04 23:05:00,2.0867,2.09079,2.08545,2.09079,40000000.0
2009-05-04 23:10:00,2.08842,2.09311,2.08155,2.09081,46000000.0
2009-05-04 23:15:00,2.09147,2.09187,2.0823,2.08719,41000000.0
2009-05-04 23:20:00,2.08304,2.08847,2.08295,2.08847,50000000.0
2009-05-04 23:25:00,2.08384,2.08951,2.0836,2.08568,43000000.0
2009-05-04 23:30:00,2.09259,2.09259,2.08402,2.08402,48000000.0
2009-05-04 23:35:00,2.08399,2.08935,2.08335,2.08373,46000000.0
2009-05-04 23:40:00,2.08335,2.08836,2.08295,2.08693,35000000.0
2009-05-04 23:45:00,2.091,2.091,2.08243,2.08742,42000000.0
2009-05-04 23:50:00,2.08352,2.08848,2.08326,2.08845,40000000.0
2009-05-04 23:55:00,2.08394,2.0885,2.08379,2.0885,43000000.0
2009-05-05 00:00:00,2.09122,2.09122,2.08403,2.08843,42000000.0
2009-05-05 00:05:00,2.08495,2.08969,2.08459,2.08969,35000000.0
2009-05-05 00:10:00,2.08681,2.09003,2.08529,2.08979,43000000.0
2009-05-05 00:15:00,2.09219,2.09219,2.08521,2.08831,44000000.0
2009-05-05 00:20:00,2.08886,2.09269,2.08872,2.09157,43000000.0
2009-05-05 00:25:00,2.08743,2.09181,2.08614,2.09036,45000000.0
2009-05-05 00:30:00,2.09221,2.09221,2.08534,2.08984,39000000.0
2009-05-05 00:35:00,2.08604,2.09072,2.08531,2.08936,39000000.0
2009-05-05 00:40:00,2.08688,2.09069,2.08613,2.09038,51000000.0
2009-05-05 00:45:00,2.09352,2.09352,2.08593,2.09037,48000000.0
2009-05-05 00:50:00,2.08594,2.09044,2.08594,2.08968,42000000.0
2009-05-05 00:55:00,2.08655,2.09034,2.08551,2.08978,43000000.0
2009-05-05 01:00:00,2.09175,2.09175,2.08564,2.08961,45000000.0
2009-05-05 01:05:00,2.08634,2.08975,2.08513,2.08956,49000000.0
2009-05-05 01:10:00,2.08563,2.09037,2.08563,2.09005,43000000.0
2009-05-05 01:15:00,2.09206,2.09206,2.08654,2.08961,47000000.0
2009-05-05 01:20:00,2.08612,2.09032,2.08612,2.08923,44000000.0
2009-05-05 01:25:00,2.08543,2.0902,2.08468,2.08468,45000000.0
2009-05-05 01:30:00,2.09163,2.09163,2.08427,2.0879,47000000.0
2009-05-05 01:35:00,2.08503,2.08962,2.0845,2.08865,42000000.0
2009-05-05 01:40:00,2.08549,2.0923,2.08397,2.0923,42000000.0
2009-05-05 01:45:00,2.08509,2.09037,2.08501,2.08968,42000000.0
2009-05-05 01:50:00,2.08509,2.09066,2.08444,2.08881,44000000.0
2009-05-05 01:55:00,2.08473,2.08952,2.08445,2.0886,33000000.0
2009-05-05 02:00:00,2.0887,2.08992,2.08519,2.0892,43000000.0
2009-05-05 02:05:00,2.08606,2.08813,2.08399,2.08476,43000000.0
2009-05-05 02:10:00,2.08563,2.08927,2.08369,2.08369,44000000.0
2009-05-05 02:15:00,2.08961,2.08961,2.08333,2.08386,43000000.0
2009-05-05 02:20:00,2.08375,2.08931,2.08375,2.08865,48000000.0
2009-05-05 02:25:00,2.08478,2.08889,2.0837,2.08805,79000000.0
2009-05-05 02:30:00,2.09,2.09,2.08343,2.08756,55000000.0
2009-05-05 02:35:00,2.08441,2.08776,2.08212,2.08663,47000000.0
2009-05-05 02:40:00,2.0866,2.0866,2.08105,2.08467,41000000.0
2009-05-05 02:45:00,2.08661,2.08661,2.08026,2.0841,37000000.0
2009-05-05 02:50:00,2.08086,2.08622,2.08086,2.08542,46000000.0
2009-05-05 02:55:00,2.08203,2.08629,2.08137,2.08158,65000000.0
2009-05-05 03:00:00,2.08904,2.08904,2.08154,2.086,97000000.0
2009-05-05 03:05:00,2.08309,2.08685,2.08124,2.08542,42000000.0
2009-05-05 03:10:00,2.08265,2.08637,2.08196,2.08623,56000000.0
2009-05-05 03:15:00,2.0893,2.0893,2.08128,2.08591,63000000.0
2009-05-05 03:20:00,2.08185,2.08575,2.08086,2.08556,44000000.0
2009-05-05 03:25:00,2.08142,2.08651,2.08142,2.08197,50000000.0
2009-05-05 03:30:00,2.08913,2.08913,2.08205,2.08682,35000000.0
2009-05-05 03:35:00,2.08245,2.08675,2.0821,2.08218,50000000.0
2009-05-05 03:40:00,2.08337,2.08612,2.08115,2.08573,40000000.0
2009-05-05 03:45:00,2.08857,2.08857,2.08153,2.08563,45000000.0
2009-05-05 03:50:00,2.08215,2.08657,2.08132,2.08584,40000000.0
2009-05-05 03:55:00,2.08572,2.08572,2.08121,2.08162,48000000.0
2009-05-05 04:00:00,2.08912,2.08912,2.08184,2.08266,56000000.0
2009-05-05 04:05:00,2.08203,2.08659,2.08167,2.08608,48000000.0
2009-05-05 04:10:00,2.08227,2.08705,2.08195,2.08324,43000000.0
2009-05-05 04:15:00,2.08922,2.08922,2.08222,2.08483,40000000.0
2009-05-05 04:20:00,2.08367,2.08766,2.08273,2.0876,37000000.0
2009-05-05 04:25:00,2.08326,2.08829,2.08326,2.08417,43000000.0
2009-05-05 04:30:00,2.09046,2.09046,2.08313,2.08723,36000000.0
2009-05-05 04:35:00,2.08397,2.08758,2.08314,2.08472,37000000.0
2009-05-05 04:40:00,2.08414,2.08946,2.08363,2.08841,47000000.0
2009-05-05 04:45:00,2.0917,2.0917,2.08412,2.08448,45000000.0
2009-05-05 04:50:00,2.08393,2.08876,2.08366,2.08868,42000000.0
2009-05-05 04:55:00,2.08408,2.08905,2.08393,2.08753,48000000.0
2009-05-05 05:00:00,2.09063,2.09063,2.08313,2.08719,51000000.0
2009-05-05 05:05:00,2.08335,2.08748,2.08227,2.08617,50000000.0
2009-05-05 05:10:00,2.08252,2.087,2.08194,2.087,40000000.0
2009-05-05 05:15:00,2.08967,2.08967,2.08187,2.08611,47000000.0
2009-05-05 05:20:00,2.08252,2.08598,2.08128,2.08553,49000000.0
2009-05-05 05:25:00,2.08196,2.08453,2.07972,2.08399,44000000.0
2009-05-05 05:30:00,2.08119,2.08421,2.07971,2.08353,44000000.0
2009-05-05 05:35:00,2.08064,2.08427,2.07918,2.08375,40000000.0
2009-05-05 05:40:00,2.07964,2.08411,2.07903,2.08357,43000000.0
2009-05-05 05:45:00,2.0852,2.0852,2.07806,2.08263,39000000.0
2009-05-05 05:50:00,2.07865,2.08332,2.07865,2.08332,42000000.0
2009-05-05 05:55:00,2.0839,2.08417,2.07876,2.07876,47000000.0
2009-05-05 06:00:00,2.08774,2.08774,2.07995,2.08532,40000000.0
2009-05-05 06:05:00,2.08219,2.08569,2.08211,2.08295,39000000.0
2009-05-05 06:10:00,2.08289,2.08554,2.08252,2.08554,45000000.0
2009-05-05 06:15:00,2.08925,2.08925,2.08252,2.08335,48000000.0
2009-05-05 06:20:00,2.08318,2.08907,2.08311,2.08311,44000000.0
2009-05-05 06:25:00,2.08239,2.08765,2.08202,2.08754,46000000.0
2009-05-05 06:30:00,2.08942,2.08942,2.08357,2.08866,52000000.0
2009-05-05 06:35:00,2.08542,2.08886,2.08384,2.08821,47000000.0
2009-05-05 06:40:00,2.084,2.08829,2.08352,2.08537,49000000.0
2009-05-05 06:45:00,2.08592,2.09131,2.0844,2.08479,45000000.0
2009-05-05 06:50:00,2.08461,2.08978,2.08461,2.08835,42000000.0
2009-05-05 06:55:00,2.08327,2.088,2.0806,2.08175,46000000.0
2009-05-05 07:00:00,2.08474,2.08759,2.08178,2.08371,41000000.0
2009-05-05 07:05:00,2.08299,2.08821,2.08299,2.0881,49000000.0
2009-05-05 07:10:00,2.0881,2.08927,2.08233,2.0875,41000000.0
2009-05-05 07:15:00,2.08951,2.08951,2.08147,2.08147,40000000.0
2009-05-05 07:20:00,2.08363,2.08802,2.08226,2.08776,40000000.0
2009-05-05 07:25:00,2.08318,2.08907,2.08318,2.08685,44000000.0
2009-05-05 07:30:00,2.08551,2.0889,2.0835,2.08863,45000000.0
2009-05-05 07:35:00,2.08402,2.08919,2.08386,2.0841,40000000.0
2009-05-05 07:40:00,2.08857,2.08867,2.08388,2.08752,47000000.0
2009-05-05 07:45:00,2.08981,2.08981,2.08314,2.08777,39000000.0
2009-05-05 07:50:00,2.08524,2.09032,2.084,2.09027,43000000.0
2009-05-05 07:55:00,2.08636,2.0914,2.08539,2.08803,40000000.0
2009-05-05 08:00:00,2.09396,2.09396,2.08713,2.0918,41000000.0
2009-05-05 08:05:00,2.08773,2.09304,2.08739,2.09138,43000000.0
2009-05-05 08:10:00,2.09103,2.0934,2.0871,2.09264,46000000.0
2009-05-05 08:15:00,2.0903,2.09341,2.08702,2.08882,47000000.0
2009-05-05 08:20:00,2.09407,2.09407,2.08733,2.08791,46000000.0
2009-05-05 08:25:00,2.09312,2.09618,2.08721,2.09605,44000000.0
2009-05-05 08:30:00,2.09279,2.09956,2.08912,2.09733,45000000.0
2009-05-05 08:35:00,2.09605,2.09807,2.08758,2.08758,50000000.0
2009-05-05 08:40:00,2.08973,2.09635,2.08567,2.08567,47000000.0
2009-05-05 08:45:00,2.09412,2.09541,2.0852,2.0852,47000000.0
2009-05-05 08:50:00,2.09184,2.09509,2.08362,2.08362,46000000.0
2009-05-05 08:55:00,2.08479,2.09111,2.08092,2.08886,47000000.0
2009-05-05 09:00:00,2.08519,2.0876,2.07815,2.08082,41000000.0
2009-05-05 09:05:00,2.08877,2.08909,2.07919,2.08539,45000000.0
2009-05-05 09:10:00,2.07759,2.087,2.07749,2.08185,43000000.0
2009-05-05 09:15:00,2.08615,2.08963,2.08031,2.08035,45000000.0
2009-05-05 09:20:00,2.08004,2.08975,2.07986,2.0824,42000000.0
2009-05-05 09:25:00,2.08717,2.08928,2.07982,2.08742,44000000.0
2009-05-05 09:30:00,2.08897,2.08935,2.07895,2.08844,47000000.0
2009-05-05 09:35:00,2.07922,2.0887,2.07873,2.08764,44000000.0
2009-05-05 09:40:00,2.08792,2.08889,2.08744,2.08758,42000000.0
2009-05-05 09:45:00,2.08767,2.08818,2.08512,2.08517,43000000.0
2009-05-05 09:50:00,2.08544,2.08794,2.08384,2.08414,42000000.0
2009-05-05 09:55:00,2.08396,2.08541,2.0827,2.08345,42000000.0
2009-05-05 10:00:00,2.08296,2.08516,2.08235,2.08433,43000000.0
2009-05-05 10:05:00,2.08293,2.08357,2.08078,2.08081,45000000.0
2009-05-05 10:10:00,2.08055,2.08358,2.08051,2.08314,54000000.0
2009-05-05 10:15:00,2.08266,2.08413,2.08173,2.08363,38000000.0
2009-05-05 10:20:00,2.08327,2.08341,2.07818,2.07818,43000000.0
2009-05-05 10:25:00,2.07818,2.08126,2.07779,2.07779,36000000.0
2009-05-05 10:30:00,2.07606,2.0797,2.07577,2.07897,45000000.0
2009-05-05 10:35:00,2.078,2.07914,2.07607,2.07885,45000000.0
2009-05-05 10:40:00,2.07914,2.07957,2.07724,2.07747,42000000.0
2009-05-05 10:45:00,2.07767,2.08046,2.07767,2.07892,49000000.0
2009-05-05 10:50:00,2.0789,2.0797,2.07731,2.07753,43000000.0
2009-05-05 10:55:00,2.07774,2.07925,2.07729,2.07925,42000000.0
2009-05-05 11:00:00,2.07926,2.0816,2.07868,2.08099,41000000.0
2009-05-05 11:05:00,2.08089,2.08243,2.08046,2.08196,46000000.0
2009-05-05 11:10:00,2.08188,2.08411,2.08152,2.08349,41000000.0
2009-05-05 11:15:00,2.08332,2.08676,2.08272,2.08446,45000000.0
2009-05-05 11:20:00,2.08443,2.08691,2.08443,2.08668,37000000.0
2009-05-05 11:25:00,2.0856,2.08723,2.08461,2.08685,45000000.0
2009-05-05 11:30:00,2.08622,2.08786,2.08455,2.0875,38000000.0
2009-05-05 11:35:00,2.08727,2.08815,2.08566,2.08566,51000000.0
2009-05-05 11:40:00,2.08557,2.0879,2.08557,2.08618,45000000.0
2009-05-05 11:45:00,2.08657,2.08952,2.08657,2.0888,48000000.0
2009-05-05 11:50:00,2.08911,2.08911,2.08651,2.08691,47000000.0
2009-05-05 11:55:00,2.08783,2.08896,2.08641,2.08801,35000000.0
2009-05-05 12:00:00,2.08757,2.09049,2.08674,2.09049,41000000.0
2009-05-05 12:05:00,2.08904,2.08991,2.08805,2.08805,48000000.0
2009-05-05 12:10:00,2.08827,2.09072,2.08827,2.08983,40000000.0
2009-05-05 12:15:00,2.08926,2.09014,2.08749,2.08749,46000000.0
2009-05-05 12:20:00,2.08773,2.08938,2.08683,2.08688,49000000.0
2009-05-05 12:25:00,2.08758,2.08843,2.08535,2.0875,45000000.0
2009-05-05 12:30:00,2.08707,2.08854,2.08654,2.08823,47000000.0
2009-05-05 12:35:00,2.08837,2.0889,2.08749,2.08814,44000000.0
2009-05-05 12:40:00,2.08838,2.0891,2.08802,2.08805,43000000.0
2009-05-05 12:45:00,2.08775,2.08905,2.0867,2.08905,47000000.0
2009-05-05 12:50:00,2.089,2.08917,2.08819,2.08896,46000000.0
2009-05-05 12:55:00,2.08872,2.09019,2.08847,2.09019,44000000.0
2009-05-05 13:00:00,2.09069,2.09069,2.08694,2.08714,42000000.0
2009-05-05 13:05:00,2.08715,2.08932,2.08625,2.08824,42000000.0
2009-05-05 13:10:00,2.0881,2.08925,2.08722,2.08797,50000000.0
2009-05-05 13:15:00,2.08851,2.09156,2.08828,2.0909,45000000.0
2009-05-05 13:20:00,2.09045,2.09114,2.08881,2.08939,45000000.0
2009-05-05 13:25:00,2.08925,2.08964,2.08849,2.08857,46000000.0
2009-05-05 13:30:00,2.08901,2.08902,2.08756,2.08759,38000000.0
2009-05-05 13:35:00,2.08736,2.08736,2.08599,2.08698,43000000.0
2009-05-05 13:40:00,2.0869,2.08986,2.0869,2.08974,44000000.0
2009-05-05 13:45:00,2.08889,2.08924,2.0867,2.0867,51000000.0
2009-05-05 13:50:00,2.08707,2.08923,2.08636,2.08809,47000000.0
2009-05-05 13:55:00,2.08831,2.09017,2.08831,2.0891,42000000.0
2009-05-05 14:00:00,2.08917,2.09018,2.08793,2.08885,46000000.0
2009-05-05 14:05:00,2.08855,2.09019,2.08832,2.08832,45000000.0
2009-05-05 14:10:00,2.08995,2.0908,2.08821,2.0889,46000000.0
2009-05-05 14:15:00,2.08889,2.09108,2.08826,2.08963,45000000.0
2009-05-05 14:20:00,2.08934,2.09071,2.08864,2.08864,42000000.0
2009-05-05 14:25:00,2.08907,2.09071,2.08806,2.08887,43000000.0
2009-05-05 14:30:00,2.08803,2.09015,2.08803,2.08908,43000000.0
2009-05-05 14:35:00,2.08945,2.09091,2.08897,2.08942,42000000.0
2009-05-05 14:40:00,2.08932,2.09154,2.089,2.09083,47000000.0
2009-05-05 14:45:00,2.09013,2.09235,2.08932,2.08998,47000000.0
2009-05-05 14:50:00,2.08998,2.09284,2.08989,2.09184,46000000.0
2009-05-05 14:55:00,2.09242,2.09386,2.09133,2.09176,43000000.0
2009-05-05 15:00:00,2.09061,2.09238,2.09019,2.09105,42000000.0
2009-05-05 15:05:00,2.09182,2.09197,2.09052,2.09173,44000000.0
2009-05-05 15:10:00,2.09141,2.09283,2.08989,2.09179,47000000.0
2009-05-05 15:15:00,2.09116,2.09235,2.09083,2.09116,46000000.0
2009-05-05 15:20:00,2.0911,2.09295,2.09084,2.09084,45000000.0
2009-05-05 15:25:00,2.09143,2.09328,2.0909,2.09259,46000000.0
2009-05-05 15:30:00,2.09144,2.09246,2.09013,2.09013,51000000.0
2009-05-05 15:35:00,2.09216,2.09236,2.08999,2.09127,42000000.0
2009-05-05 15:40:00,2.09127,2.09247,2.09037,2.09246,47000000.0
2009-05-05 15:45:00,2.09141,2.09434,2.08963,2.09285,40000000.0
2009-05-05 15:50:00,2.0941,2.0941,2.09099,2.09204,38000000.0
2009-05-05 15:55:00,2.09131,2.092,2.08992,2.09151,40000000.0
2009-05-05 16:00:00,2.09286,2.09513,2.08869,2.09244,46000000.0
2009-05-05 16:05:00,2.09062,2.0932,2.09028,2.09115,46000000.0
2009-05-05 16:10:00,2.09072,2.09293,2.08875,2.09002,43000000.0
2009-05-05 16:15:00,2.09032,2.09074,2.08745,2.09013,50000000.0
2009-05-05 16:20:00,2.09069,2.09138,2.08876,2.09007,45000000.0
2009-05-05 16:25:00,2.09067,2.09261,2.09004,2.09013,42000000.0
2009-05-05 16:30:00,2.09152,2.0924,2.08978,2.0905,45000000.0
2009-05-05 16:35:00,2.09101,2.09408,2.0904,2.09179,47000000.0
2009-05-05 16:40:00,2.09323,2.09331,2.08935,2.08998,41000000.0
2009-05-05 16:45:00,2.0895,2.09118,2.08911,2.09039,46000000.0
2009-05-05 16:50:00,2.09115,2.09177,2.08975,2.0913,43000000.0
2009-05-05 16:55:00,2.09066,2.09257,2.08927,2.08927,43000000.0
2009-05-05 17:00:00,2.09018,2.09028,2.08829,2.08916,41000000.0
2009-05-05 17:05:00,2.08916,2.09085,2.08785,2.0907,39000000.0
2009-05-05 17:10:00,2.09028,2.09042,2.08686,2.0877,40000000.0
2009-05-05 17:15:00,2.08797,2.09005,2.08783,2.08831,41000000.0
2009-05-05 17:20:00,2.08822,2.09004,2.08795,2.08881,50000000.0
2009-05-05 17:25:00,2.08985,2.08985,2.08822,2.0892,51000000.0
2009-05-05 17:30:00,2.08884,2.08979,2.08742,2.08894,45000000.0
2009-05-05 17:35:00,2.08732,2.08957,2.08704,2.08955,39000000.0
2009-05-05 17:40:00,2.08858,2.08912,2.08712,2.08787,47000000.0
2009-05-05 17:45:00,2.0881,2.08962,2.08754,2.08909,41000000.0
2009-05-05 17:50:00,2.08861,2.08876,2.08718,2.08729,48000000.0
2009-05-05 17:55:00,2.08756,2.0885,2.08682,2.08791,48000000.0
2009-05-05 18:00:00,2.08747,2.08878,2.0866,2.0866,39000000.0
2009-05-05 18:05:00,2.08692,2.08871,2.08577,2.08871,40000000.0
2009-05-05 18:10:00,2.08916,2.0901,2.08814,2.08889,50000000.0
2009-05-05 18:15:00,2.08886,2.09073,2.08765,2.08897,46000000.0
2009-05-05 18:20:00,2.08831,2.08913,2.08752,2.08804,40000000.0
2009-05-05 18:25:00,2.08737,2.08945,2.08649,2.08737,41000000.0
2009-05-05 18:30:00,2.08761,2.08903,2.08649,2.08832,41000000.0
2009-05-05 18:35:00,2.08835,2.08902,2.08648,2.08825,37000000.0
2009-05-05 18:40:00,2.08592,2.08913,2.08564,2.0872,44000000.0
2009-05-05 18:45:00,2.08662,2.08759,2.08532,2.08617,40000000.0
2009-05-05 18:50:00,2.08547,2.08781,2.0815,2.0815,44000000.0
2009-05-05 18:55:00,2.08188,2.08674,2.08188,2.0854,42000000.0
2009-05-05 19:00:00,2.08464,2.08679,2.08054,2.08309,40000000.0
2009-05-05 19:05:00,2.08283,2.08556,2.08053,2.08234,46000000.0
2009-05-05 19:10:00,2.08281,2.08738,2.08281,2.08641,44000000.0
2009-05-05 19:15:00,2.08487,2.08561,2.08176,2.08467,39000000.0
2009-05-05 19:20:00,2.08442,2.08511,2.08125,2.0823,36000000.0
2009-05-05 19:25:00,2.0823,2.08659,2.08163,2.08582,45000000.0
2009-05-05 19:30:00,2.08483,2.08721,2.08016,2.08671,41000000.0
2009-05-05 19:35:00,2.084,2.08803,2.08308,2.08797,41000000.0
2009-05-05 19:40:00,2.08453,2.08891,2.08453,2.08891,41000000.0
2009-05-05 19:45:00,2.08835,2.08951,2.08498,2.08951,79000000.0
2009-05-05 19:50:00,2.08879,2.08935,2.08449,2.0884,102000000.0
2009-05-05 19:55:00,2.08531,2.08868,2.08414,2.08778,72000000.0
2009-05-05 20:00:00,2.0865,2.08953,2.08394,2.08436,78000000.0
2009-05-05 20:05:00,2.08451,2.08932,2.08451,2.08616,78000000.0
2009-05-05 20:10:00,2.08625,2.08992,2.08608,2.08623,68000000.0
2009-05-05 20:15:00,2.08879,2.08979,2.08592,2.08971,91000000.0
2009-05-05 20:20:00,2.08602,2.08971,2.08225,2.08247,120000000.0
2009-05-05 20:25:00,2.08202,2.08546,2.07913,2.07973,110000000.0
2009-05-05 20:30:00,2.08032,2.08355,2.07714,2.08278,70000000.0
2009-05-05 20:35:00,2.07952,2.08467,2.07952,2.08389,110000000.0
2009-05-05 20:40:00,2.0807,2.08361,2.07791,2.08236,67000000.0
2009-05-05 20:45:00,2.08093,2.0825,2.07749,2.0825,81000000.0
2009-05-05 20:50:00,2.08286,2.08412,2.07836,2.08412,65000000.0
2009-05-05 20:55:00,2.08084,2.08587,2.08084,2.08211,63000000.0
2009-05-05 21:00:00,2.08519,2.08651,2.08202,2.08324,65000000.0
2009-05-05 21:05:00,2.08346,2.08774,2.08324,2.08392,54000000.0
2009-05-05 21:10:00,2.08712,2.08732,2.0828,2.0828,47000000.0
2009-05-05 21:15:00,2.08504,2.08755,2.08303,2.08344,46000000.0
2009-05-05 21:20:00,2.08365,2.08736,2.08292,2.08293,43000000.0
2009-05-05 21:25:00,2.08267,2.08712,2.08267,2.08648,46000000.0
2009-05-05 21:30:00,2.08534,2.08884,2.08382,2.0875,43000000.0
2009-05-05 21:35:00,2.0886,2.0886,2.08396,2.08803,39000000.0
2009-05-05 21:40:00,2.08702,2.08896,2.08446,2.08889,44000000.0
2009-05-05 21:45:00,2.08763,2.08927,2.08567,2.08927,41000000.0
2009-05-05 21:50:00,2.08627,2.09062,2.08445,2.08893,42000000.0
2009-05-05 21:55:00,2.08459,2.08983,2.08459,2.08902,45000000.0
2009-05-05 22:00:00,2.08806,2.0899,2.08509,2.08633,110000000.0
2009-05-05 22:05:00,2.08604,2.09018,2.08427,2.08473,88000000.0
2009-05-05 22:10:00,2.08607,2.0892,2.07977,2.08292,62000000.0
2009-05-05 22:15:00,2.08441,2.08622,2.07952,2.08431,91000000.0
2009-05-05 22:20:00,2.08543,2.08723,2.08206,2.08525,57000000.0
2009-05-05 22:25:00,2.08205,2.08726,2.08205,2.08293,76000000.0
2009-05-05 22:30:00,2.08554,2.0888,2.08215,2.0888,92000000.0
2009-05-05 22:35:00,2.08522,2.08909,2.08522,2.08894,73000000.0
2009-05-05 22:40:00,2.0858,2.08921,2.08511,2.08871,46000000.0
2009-05-05 22:45:00,2.08749,2.08946,2.0856,2.08588,47000000.0
2009-05-05 22:50:00,2.08925,2.08978,2.08463,2.08463,57000000.0
2009-05-05 22:55:00,2.08437,2.08837,2.08419,2.08765,42000000.0
2009-05-05 23:00:00,2.0874,2.08761,2.08187,2.08453,43000000.0
2009-05-05 23:05:00,2.08476,2.08652,2.08185,2.08589,40000000.0
2009-05-05 23:10:00,2.08192,2.08613,2.08192,2.0823,46000000.0
2009-05-05 23:15:00,2.08362,2.08624,2.08264,2.08571,41000000.0
2009-05-05 23:20:00,2.08334,2.08609,2.08053,2.08474,50000000.0
2009-05-05 23:25:00,2.08119,2.0851,2.08092,2.08469,43000000.0
2009-05-05 23:30:00,2.0849,2.08518,2.08123,2.08136,39000000.0
2009-05-05 23:35:00,2.08133,2.08532,2.08133,2.0816,46000000.0
2009-05-05 23:40:00,2.08182,2.08422,2.07958,2.07958,35000000.0
2009-05-05 23:45:00,2.08231,2.08231,2.07983,2.08056,42000000.0
2009-05-05 23:50:00,2.08059,2.0815,2.08058,2.08141,40000000.0
2009-05-05 23:55:00,2.08147,2.08154,2.08087,2.08152,43000000.0
2009-05-06 00:00:00,2.0841,2.0841,2.08164,2.08184,42000000.0
2009-05-06 00:05:00,2.08136,2.08225,2.08136,2.08186,42000000.0
2009-05-06 00:10:00,2.08184,2.08195,2.08127,2.0815,43000000.0
2009-05-06 00:15:00,2.08432,2.08432,2.08143,2.0822,44000000.0
2009-05-06 00:20:00,2.08236,2.08286,2.08214,2.08233,39000000.0
2009-05-06 00:25:00,2.08234,2.08262,2.0816,2.08239,45000000.0
2009-05-06 00:30:00,2.08544,2.08544,2.08163,2.08195,39000000.0
2009-05-06 00:35:00,2.08208,2.08216,2.08159,2.08181,39000000.0
2009-05-06 00:40:00,2.08202,2.08286,2.08201,2.08276,51000000.0
2009-05-06 00:45:00,2.08576,2.08576,2.08206,2.08257,48000000.0
2009-05-06 00:50:00,2.08262,2.0827,2.08178,2.08178,42000000.0
2009-05-06 00:55:00,2.08213,2.08239,2.08167,2.08206,43000000.0
2009-05-06 01:00:00,2.08459,2.08459,2.08215,2.08244,45000000.0
2009-05-06 01:05:00,2.08216,2.08296,2.08173,2.08173,45000000.0
2009-05-06 01:10:00,2.08215,2.08241,2.08178,2.08178,43000000.0
2009-05-06 01:15:00,2.08396,2.08396,2.07952,2.07952,47000000.0
2009-05-06 01:20:00,2.07978,2.08061,2.07964,2.08009,44000000.0
2009-05-06 01:25:00,2.08037,2.0807,2.07928,2.07928,45000000.0
2009-05-06 01:30:00,2.08261,2.08261,2.07795,2.07828,47000000.0
2009-05-06 01:35:00,2.07866,2.07923,2.07768,2.07768,42000000.0
2009-05-06 01:40:00,2.07761,2.07858,2.07735,2.07813,42000000.0
2009-05-06 01:45:00,2.08053,2.08053,2.07857,2.07958,42000000.0
2009-05-06 01:50:00,2.07942,2.08121,2.07941,2.08091,44000000.0
2009-05-06 01:55:00,2.0809,2.0809,2.07987,2.08028,33000000.0
2009-05-06 02:00:00,2.07939,2.08007,2.07902,2.07994,43000000.0
2009-05-06 02:05:00,2.07976,2.07976,2.07779,2.07881,43000000.0
2009-05-06 02:10:00,2.07904,2.07904,2.07437,2.07437,44000000.0
2009-05-06 02:15:00,2.07513,2.07841,2.07513,2.077,43000000.0
2009-05-06 02:20:00,2.07668,2.07768,2.07629,2.07731,48000000.0
2009-05-06 02:25:00,2.07739,2.07739,2.07618,2.07707,79000000.0
2009-05-06 02:30:00,2.07972,2.07972,2.07716,2.07716,64000000.0
2009-05-06 02:35:00,2.0772,2.07776,2.07712,2.07722,47000000.0
2009-05-06 02:40:00,2.07736,2.07748,2.07655,2.07655,41000000.0
2009-05-06 02:45:00,2.07905,2.07905,2.07655,2.0773,37000000.0
2009-05-06 02:50:00,2.07729,2.07812,2.07713,2.07803,46000000.0
2009-05-06 02:55:00,2.07807,2.07851,2.07776,2.07832,65000000.0
2009-05-06 03:00:00,2.08146,2.08146,2.07749,2.07769,97000000.0
2009-05-06 03:05:00,2.07809,2.07834,2.07749,2.07749,42000000.0
2009-05-06 03:10:00,2.07735,2.07917,2.07724,2.07917,56000000.0
2009-05-06 03:15:00,2.08223,2.08223,2.07658,2.07684,63000000.0
2009-05-06 03:20:00,2.07661,2.07759,2.07633,2.07712,44000000.0
2009-05-06 03:25:00,2.07711,2.07812,2.07689,2.07794,46000000.0
2009-05-06 03:30:00,2.08042,2.08042,2.07455,2.07455,41000000.0
2009-05-06 03:35:00,2.07481,2.07528,2.07376,2.07487,50000000.0
2009-05-06 03:40:00,2.0751,2.0773,2.07406,2.0773,40000000.0
2009-05-06 03:45:00,2.08035,2.08192,2.07666,2.08192,45000000.0
2009-05-06 03:50:00,2.08229,2.08245,2.07698,2.08155,40000000.0
2009-05-06 03:55:00,2.08137,2.08181,2.08048,2.08137,48000000.0
2009-05-06 04:00:00,2.08423,2.08423,2.07883,2.0796,56000000.0
2009-05-06 04:05:00,2.07967,2.08012,2.07922,2.07992,45000000.0
2009-05-06 04:10:00,2.07941,2.0806,2.07859,2.08051,43000000.0
2009-05-06 04:15:00,2.08333,2.08333,2.08017,2.08028,40000000.0
2009-05-06 04:20:00,2.08005,2.08107,2.0786,2.08023,37000000.0
2009-05-06 04:25:00,2.08053,2.08173,2.08013,2.08142,43000000.0
2009-05-06 04:30:00,2.0836,2.0836,2.08071,2.08078,37000000.0
2009-05-06 04:35:00,2.08022,2.081,2.07976,2.08064,37000000.0
2009-05-06 04:40:00,2.08048,2.08057,2.07992,2.08025,47000000.0
2009-05-06 04:45:00,2.08326,2.08326,2.08028,2.08113,45000000.0
2009-05-06 04:50:00,2.08115,2.08119,2.08026,2.0811,42000000.0
2009-05-06 04:55:00,2.08122,2.08191,2.08115,2.08146,48000000.0
2009-05-06 05:00:00,2.08417,2.08417,2.08065,2.08065,51000000.0
2009-05-06 05:05:00,2.08047,2.08098,2.08034,2.08063,47000000.0
2009-05-06 05:10:00,2.08093,2.08226,2.08093,2.08209,45000000.0
2009-05-06 05:15:00,2.08485,2.08485,2.0813,2.08157,47000000.0
2009-05-06 05:20:00,2.08184,2.08234,2.08119,2.08144,49000000.0
2009-05-06 05:25:00,2.08157,2.08173,2.08087,2.0815,40000000.0
2009-05-06 05:30:00,2.08418,2.08418,2.08055,2.08072,44000000.0
2009-05-06 05:35:00,2.0808,2.0814,2.08012,2.08043,40000000.0
2009-05-06 05:40:00,2.08069,2.08093,2.07911,2.07948,43000000.0
2009-05-06 05:45:00,2.08185,2.08185,2.07949,2.08023,39000000.0
2009-05-06 05:50:00,2.08017,2.08056,2.07939,2.08001,42000000.0
2009-05-06 05:55:00,2.07984,2.08128,2.07922,2.08105,47000000.0
2009-05-06 06:00:00,2.0842,2.0842,2.08018,2.08063,40000000.0
2009-05-06 06:05:00,2.08057,2.08086,2.07999,2.08037,39000000.0
2009-05-06 06:10:00,2.08017,2.08103,2.08015,2.08092,45000000.0
2009-05-06 06:15:00,2.08384,2.08384,2.08048,2.08083,48000000.0
2009-05-06 06:20:00,2.08114,2.08127,2.07948,2.0797,44000000.0
2009-05-06 06:25:00,2.07951,2.07962,2.07822,2.0789,46000000.0
2009-05-06 06:30:00,2.0813,2.0813,2.07708,2.07777,52000000.0
2009-05-06 06:35:00,2.07785,2.07901,2.07764,2.07868,47000000.0
2009-05-06 06:40:00,2.07894,2.07986,2.07865,2.07975,49000000.0
2009-05-06 06:45:00,2.08249,2.08249,2.07941,2.08043,45000000.0
2009-05-06 06:50:00,2.08074,2.08081,2.07984,2.08027,42000000.0
2009-05-06 06:55:00,2.08026,2.08113,2.08021,2.08039,46000000.0
2009-05-06 07:00:00,2.08041,2.08226,2.0798,2.08005,41000000.0
2009-05-06 07:05:00,2.07995,2.08005,2.07936,2.07956,49000000.0
2009-05-06 07:10:00,2.07945,2.07976,2.07851,2.07914,41000000.0
2009-05-06 07:15:00,2.08186,2.08195,2.07847,2.07915,40000000.0
2009-05-06 07:20:00,2.07944,2.07944,2.0784,2.07893,40000000.0
2009-05-06 07:25:00,2.07921,2.08021,2.07921,2.07958,44000000.0
2009-05-06 07:30:00,2.08259,2.08259,2.07958,2.08123,45000000.0
2009-05-06 07:35:00,2.08113,2.08163,2.08013,2.08041,40000000.0
2009-05-06 07:40:00,2.08042,2.08047,2.07797,2.08025,47000000.0
2009-05-06 07:45:00,2.08287,2.08287,2.08024,2.08239,39000000.0
2009-05-06 07:50:00,2.08242,2.08349,2.08169,2.0821,43000000.0
2009-05-06 07:55:00,2.08258,2.08405,2.07952,2.08012,40000000.0
2009-05-06 08:00:00,2.08288,2.08288,2.0797,2.08011,41000000.0
2009-05-06 08:05:00,2.08063,2.08218,2.08037,2.08186,43000000.0
2009-05-06 08:10:00,2.08206,2.08206,2.08087,2.08096,46000000.0
2009-05-06 08:15:00,2.08117,2.08382,2.08106,2.08356,47000000.0
2009-05-06 08:20:00,2.08372,2.08718,2.08292,2.08417,46000000.0
2009-05-06 08:25:00,2.08785,2.09028,2.0839,2.08588,44000000.0
2009-05-06 08:30:00,2.08826,2.09101,2.08697,2.08866,45000000.0
2009-05-06 08:35:00,2.09249,2.09256,2.08731,2.08926,50000000.0
2009-05-06 08:40:00,2.08755,2.09194,2.08729,2.09042,47000000.0
2009-05-06 08:45:00,2.0893,2.09281,2.08612,2.09018,47000000.0
2009-05-06 08:50:00,2.0908,2.09141,2.0861,2.08702,46000000.0
2009-05-06 08:55:00,2.08594,2.09064,2.08573,2.09064,47000000.0
2009-05-06 09:00:00,2.08751,2.09061,2.0862,2.09012,41000000.0
2009-05-06 09:05:00,2.08712,2.09016,2.0864,2.0892,45000000.0
2009-05-06 09:10:00,2.08587,2.09129,2.08584,2.09129,43000000.0
2009-05-06 09:15:00,2.09154,2.09225,2.08705,2.08829,45000000.0
2009-05-06 09:20:00,2.08876,2.09287,2.08778,2.0889,42000000.0
2009-05-06 09:25:00,2.09018,2.092,2.08655,2.09095,44000000.0
2009-05-06 09:30:00,2.09121,2.09255,2.0874,2.09255,47000000.0
2009-05-06 09:35:00,2.0918,2.09283,2.08814,2.0925,44000000.0
2009-05-06 09:40:00,2.092,2.093,2.08772,2.08839,42000000.0
2009-05-06 09:45:00,2.09145,2.09233,2.08918,2.09126,43000000.0
2009-05-06 09:50:00,2.09113,2.09234,2.09046,2.09234,42000000.0
2009-05-06 09:55:00,2.09119,2.09228,2.08993,2.09063,42000000.0
2009-05-06 10:00:00,2.09083,2.09199,2.09016,2.09122,43000000.0
2009-05-06 10:05:00,2.09194,2.09236,2.09045,2.0907,45000000.0
2009-05-06 10:10:00,2.09091,2.09254,2.09025,2.09057,54000000.0
2009-05-06 10:15:00,2.09029,2.09123,2.08826,2.08836,38000000.0
2009-05-06 10:20:00,2.08841,2.09069,2.08807,2.09055,43000000.0
2009-05-06 10:25:00,2.09113,2.09143,2.08889,2.08889,36000000.0
2009-05-06 10:30:00,2.08875,2.09218,2.08844,2.09134,45000000.0
2009-05-06 10:35:00,2.09143,2.09238,2.08976,2.08976,45000000.0
2009-05-06 10:40:00,2.09049,2.09161,2.08964,2.09041,42000000.0
2009-05-06 10:45:00,2.08986,2.09125,2.08958,2.09039,49000000.0
2009-05-06 10:50:00,2.09056,2.09068,2.08898,2.08898,43000000.0
2009-05-06 10:55:00,2.08963,2.0901,2.08686,2.08835,42000000.0
2009-05-06 11:00:00,2.0881,2.09034,2.08731,2.08861,41000000.0
2009-05-06 11:05:00,2.08881,2.09051,2.08869,2.08933,46000000.0
2009-05-06 11:10:00,2.08941,2.09027,2.08761,2.08913,41000000.0
2009-05-06 11:15:00,2.08809,2.08858,2.087,2.08746,45000000.0
2009-05-06 11:20:00,2.08846,2.08897,2.08722,2.08857,37000000.0
2009-05-06 11:25:00,2.08847,2.0893,2.08709,2.08736,45000000.0
2009-05-06 11:30:00,2.08666,2.08951,2.08661,2.08839,38000000.0
2009-05-06 11:35:00,2.08808,2.08933,2.08661,2.08833,51000000.0
2009-05-06 11:40:00,2.08789,2.08913,2.08635,2.08657,45000000.0
2009-05-06 11:45:00,2.08653,2.08841,2.08631,2.08729,48000000.0
2009-05-06 11:50:00,2.08841,2.09004,2.08685,2.08876,47000000.0
2009-05-06 11:55:00,2.08875,2.09169,2.08766,2.08918,35000000.0
2009-05-06 12:00:00,2.08882,2.09009,2.08773,2.0892,41000000.0
2009-05-06 12:05:00,2.08943,2.08986,2.08784,2.08951,48000000.0
2009-05-06 12:10:00,2.08885,2.08978,2.08807,2.08843,40000000.0
2009-05-06 12:15:00,2.08819,2.09054,2.08776,2.09045,46000000.0
2009-05-06 12:20:00,2.0903,2.0903,2.08896,2.08896,49000000.0
2009-05-06 12:25:00,2.08962,2.09074,2.08924,2.09002,45000000.0
2009-05-06 12:30:00,2.08992,2.09045,2.08788,2.09026,47000000.0
2009-05-06 12:35:00,2.08975,2.09034,2.08863,2.09007,44000000.0
2009-05-06 12:40:00,2.0894,2.08999,2.08873,2.08993,43000000.0
2009-05-06 12:45:00,2.08892,2.09023,2.08814,2.08955,47000000.0
2009-05-06 12:50:00,2.08948,2.09126,2.08948,2.09059,46000000.0
2009-05-06 12:55:00,2.08975,2.09155,2.08949,2.08949,44000000.0
2009-05-06 13:00:00,2.0896,2.09032,2.08873,2.08955,42000000.0
2009-05-06 13:05:00,2.09006,2.09109,2.08921,2.08935,42000000.0
2009-05-06 13:10:00,2.08888,2.08982,2.08736,2.08738,50000000.0
2009-05-06 13:15:00,2.08815,2.08932,2.08771,2.0893,45000000.0
2009-05-06 13:20:00,2.08957,2.09143,2.08813,2.09143,45000000.0
2009-05-06 13:25:00,2.09033,2.09122,2.08891,2.08939,46000000.0
2009-05-06 13:30:00,2.08907,2.09098,2.08818,2.09085,38000000.0
2009-05-06 13:35:00,2.09018,2.09159,2.08963,2.0897,43000000.0
2009-05-06 13:40:00,2.08972,2.09023,2.08852,2.08852,44000000.0
2009-05-06 13:45:00,2.08898,2.09055,2.08882,2.08965,51000000.0
2009-05-06 13:50:00,2.0891,2.09144,2.0891,2.08972,47000000.0
2009-05-06 13:55:00,2.09004,2.09132,2.08962,2.09059,42000000.0
2009-05-06 14:00:00,2.09046,2.09154,2.08994,2.09112,46000000.0
2009-05-06 14:05:00,2.09047,2.09144,2.08822,2.0885,45000000.0
2009-05-06 14:10:00,2.08871,2.09128,2.08772,2.09128,46000000.0
2009-05-06 14:15:00,2.09105,2.09241,2.08849,2.08871,45000000.0
2009-05-06 14:20:00,2.08936,2.0917,2.08808,2.0895,42000000.0
2009-05-06 14:25:00,2.09037,2.09124,2.08854,2.09032,43000000.0
2009-05-06 14:30:00,2.09098,2.09163,2.08914,2.08914,43000000.0
2009-05-06 14:35:00,2.08857,2.09072,2.08651,2.08729,42000000.0
2009-05-06 14:40:00,2.08756,2.09043,2.08688,2.09011,47000000.0
2009-05-06 14:45:00,2.09053,2.09214,2.08887,2.09067,47000000.0
2009-05-06 14:50:00,2.08997,2.09203,2.0898,2.09046,46000000.0
2009-05-06 14:55:00,2.09088,2.09191,2.09,2.09121,43000000.0
2009-05-06 15:00:00,2.09102,2.09205,2.09007,2.09168,42000000.0
2009-05-06 15:05:00,2.09205,2.09259,2.08957,2.09093,44000000.0
2009-05-06 15:10:00,2.08964,2.09218,2.08964,2.09112,47000000.0
2009-05-06 15:15:00,2.09142,2.09195,2.08903,2.08963,46000000.0
2009-05-06 15:20:00,2.0886,2.09063,2.08838,2.08987,45000000.0
2009-05-06 15:25:00,2.09121,2.09125,2.08892,2.08972,46000000.0
2009-05-06 15:30:00,2.08919,2.08944,2.08552,2.08552,51000000.0
2009-05-06 15:35:00,2.0857,2.08799,2.08548,2.08727,42000000.0
2009-05-06 15:40:00,2.08766,2.0894,2.08722,2.08792,47000000.0
2009-05-06 15:45:00,2.08763,2.08875,2.08547,2.08722,40000000.0
2009-05-06 15:50:00,2.08668,2.08706,2.08265,2.08352,38000000.0
2009-05-06 15:55:00,2.08296,2.08391,2.08019,2.08134,40000000.0
2009-05-06 16:00:00,2.0815,2.08294,2.0804,2.08162,46000000.0
2009-05-06 16:05:00,2.0831,2.08323,2.07994,2.08162,46000000.0
2009-05-06 16:10:00,2.08192,2.08358,2.08112,2.08335,43000000.0
2009-05-06 16:15:00,2.08247,2.08404,2.08181,2.08284,50000000.0
2009-05-06 16:20:00,2.08305,2.08341,2.08149,2.08341,45000000.0
2009-05-06 16:25:00,2.08339,2.08511,2.08151,2.08393,42000000.0
2009-05-06 16:30:00,2.08446,2.08494,2.08214,2.08357,45000000.0
2009-05-06 16:35:00,2.08338,2.08437,2.08241,2.0828,47000000.0
2009-05-06 16:40:00,2.08266,2.08395,2.0824,2.0838,41000000.0
2009-05-06 16:45:00,2.08281,2.08402,2.08196,2.08235,46000000.0
2009-05-06 16:50:00,2.08239,2.08555,2.08199,2.08417,43000000.0
2009-05-06 16:55:00,2.08354,2.08466,2.08275,2.08294,43000000.0
2009-05-06 17:00:00,2.08247,2.08523,2.0818,2.08343,41000000.0
2009-05-06 17:05:00,2.08258,2.08594,2.08128,2.08325,39000000.0
2009-05-06 17:10:00,2.08279,2.08376,2.08078,2.08376,40000000.0
2009-05-06 17:15:00,2.08296,2.08465,2.0814,2.08245,41000000.0
2009-05-06 17:20:00,2.08329,2.08581,2.08209,2.08349,50000000.0
2009-05-06 17:25:00,2.08326,2.08579,2.08199,2.08294,51000000.0
2009-05-06 17:30:00,2.08338,2.08549,2.0818,2.08389,45000000.0
2009-05-06 17:35:00,2.08366,2.08602,2.08325,2.08464,39000000.0
2009-05-06 17:40:00,2.08473,2.08524,2.08255,2.0839,47000000.0
2009-05-06 17:45:00,2.08363,2.08473,2.08204,2.08224,41000000.0
2009-05-06 17:50:00,2.08218,2.08433,2.08206,2.08356,48000000.0
2009-05-06 17:55:00,2.08374,2.08389,2.08108,2.08193,48000000.0
2009-05-06 18:00:00,2.08194,2.08299,2.07934,2.08094,39000000.0
2009-05-06 18:05:00,2.08149,2.08271,2.08008,2.08038,40000000.0
2009-05-06 18:10:00,2.08033,2.0819,2.07871,2.0788,50000000.0
2009-05-06 18:15:00,2.0772,2.07848,2.07297,2.07415,46000000.0
2009-05-06 18:20:00,2.07387,2.07513,2.07334,2.07366,40000000.0
2009-05-06 18:25:00,2.07346,2.07687,2.07346,2.07375,41000000.0
2009-05-06 18:30:00,2.07454,2.07719,2.07356,2.07664,41000000.0
2009-05-06 18:35:00,2.07673,2.07844,2.07389,2.07438,37000000.0
2009-05-06 18:40:00,2.07482,2.07617,2.07445,2.07616,44000000.0
2009-05-06 18:45:00,2.07584,2.07677,2.07506,2.07613,40000000.0
2009-05-06 18:50:00,2.07651,2.07844,2.07362,2.07712,44000000.0
2009-05-06 18:55:00,2.07359,2.07841,2.07221,2.07723,42000000.0
2009-05-06 19:00:00,2.07601,2.07935,2.07338,2.07716,40000000.0
2009-05-06 19:05:00,2.07353,2.0781,2.07239,2.0781,46000000.0
2009-05-06 19:10:00,2.07424,2.07846,2.07341,2.07775,44000000.0
2009-05-06 19:15:00,2.07607,2.0768,2.07231,2.07236,39000000.0
2009-05-06 19:20:00,2.07542,2.07731,2.0707,2.07691,36000000.0
2009-05-06 19:25:00,2.07377,2.0767,2.072,2.07494,45000000.0
2009-05-06 19:30:00,2.07389,2.0768,2.07134,2.07338,41000000.0
2009-05-06 19:35:00,2.07247,2.07485,2.0697,2.06982,41000000.0
2009-05-06 19:40:00,2.0706,2.07437,2.06867,2.07102,41000000.0
2009-05-06 19:45:00,2.07324,2.0765,2.07139,2.07551,79000000.0
2009-05-06 19:50:00,2.07196,2.0756,2.07075,2.07444,102000000.0
2009-05-06 19:55:00,2.07107,2.07504,2.0684,2.0717,72000000.0
2009-05-06 20:00:00,2.07219,2.07359,2.06854,2.06854,78000000.0
2009-05-06 20:05:00,2.06833,2.07255,2.06785,2.07157,78000000.0
2009-05-06 20:10:00,2.06842,2.07103,2.06477,2.0691,68000000.0
2009-05-06 20:15:00,2.06595,2.06925,2.06518,2.06573,91000000.0
2009-05-06 20:20:00,2.06551,2.0704,2.0654,2.06687,120000000.0
2009-05-06 20:25:00,2.07014,2.07099,2.06668,2.06849,110000000.0
2009-05-06 20:30:00,2.06837,2.07325,2.06796,2.07069,70000000.0
2009-05-06 20:35:00,2.06693,2.07441,2.06687,2.07332,110000000.0
2009-05-06 20:40:00,2.07004,2.07319,2.06827,2.0717,67000000.0
2009-05-06 20:45:00,2.07104,2.07639,2.06899,2.07274,81000000.0
2009-05-06 20:50:00,2.07262,2.07786,2.0725,2.07423,65000000.0
2009-05-06 20:55:00,2.07346,2.07743,2.07209,2.07354,63000000.0
2009-05-06 21:00:00,2.07632,2.07692,2.07062,2.07399,65000000.0
2009-05-06 21:05:00,2.0708,2.07719,2.0708,2.07356,54000000.0
2009-05-06 21:10:00,2.07707,2.07766,2.07334,2.07606,47000000.0
2009-05-06 21:15:00,2.07597,2.07638,2.07117,2.07544,46000000.0
2009-05-06 21:20:00,2.07233,2.07609,2.07162,2.07358,43000000.0
2009-05-06 21:25:00,2.07117,2.07642,2.07007,2.07239,46000000.0
2009-05-06 21:30:00,2.07253,2.07645,2.07202,2.07525,43000000.0
2009-05-06 21:35:00,2.07524,2.07715,2.07206,2.07414,39000000.0
2009-05-06 21:40:00,2.0763,2.07802,2.07418,2.07752,44000000.0
2009-05-06 21:45:00,2.0774,2.0774,2.07309,2.07636,41000000.0
2009-05-06 21:50:00,2.07363,2.07817,2.07363,2.07703,42000000.0
2009-05-06 21:55:00,2.07773,2.08469,2.0743,2.08464,45000000.0
2009-05-06 22:00:00,2.08417,2.08617,2.07329,2.07329,110000000.0
2009-05-06 22:05:00,2.07379,2.07773,2.0734,2.07388,88000000.0
2009-05-06 22:10:00,2.07325,2.0775,2.07323,2.07362,62000000.0
2009-05-06 22:15:00,2.07668,2.07794,2.07383,2.07774,91000000.0
2009-05-06 22:20:00,2.07394,2.07811,2.07121,2.07121,57000000.0
2009-05-06 22:25:00,2.07152,2.07777,2.07152,2.07391,76000000.0
2009-05-06 22:30:00,2.07696,2.07751,2.07047,2.07596,92000000.0
2009-05-06 22:35:00,2.07274,2.07831,2.07257,2.07749,73000000.0
2009-05-06 22:40:00,2.07423,2.07759,2.07061,2.07593,46000000.0
2009-05-06 22:45:00,2.0754,2.07792,2.07264,2.07618,47000000.0
2009-05-06 22:50:00,2.07276,2.07626,2.07215,2.07562,57000000.0
2009-05-06 22:55:00,2.07232,2.07608,2.07192,2.07598,42000000.0
2009-05-06 23:00:00,2.07627,2.07762,2.07345,2.07354,43000000.0
2009-05-06 23:05:00,2.07343,2.077,2.07205,2.07599,40000000.0
2009-05-06 23:10:00,2.07202,2.07592,2.07202,2.07592,46000000.0
2009-05-06 23:15:00,2.07429,2.07529,2.0708,2.07125,41000000.0
2009-05-06 23:20:00,2.07231,2.07514,2.07113,2.07159,50000000.0
2009-05-06 23:25:00,2.07173,2.07498,2.07074,2.07444,43000000.0
2009-05-06 23:30:00,2.07325,2.07483,2.06995,2.07371,48000000.0
2009-05-06 23:35:00,2.06995,2.07297,2.06914,2.07257,46000000.0
2009-05-06 23:40:00,2.0689,2.07327,2.0689,2.06966,41000000.0
2009-05-06 23:45:00,2.07043,2.07279,2.06791,2.06963,42000000.0
2009-05-06 23:50:00,2.06927,2.07407,2.06927,2.07013,40000000.0
2009-05-06 23:55:00,2.07063,2.07409,2.06981,2.07022,43000000.0
2009-05-07 00:00:00,2.072,2.07421,2.0703,2.07046,42000000.0
2009-05-07 00:05:00,2.07122,2.07571,2.07117,2.07546,42000000.0
2009-05-07 00:10:00,2.07225,2.07552,2.07055,2.07155,43000000.0
2009-05-07 00:15:00,2.07247,2.0745,2.0703,2.07386,44000000.0
2009-05-07 00:20:00,2.07118,2.07427,2.07019,2.07358,39000000.0
2009-05-07 00:25:00,2.07071,2.07378,2.06952,2.0712,45000000.0
2009-05-07 00:30:00,2.06888,2.07262,2.06772,2.07162,39000000.0
2009-05-07 00:35:00,2.06901,2.07369,2.06901,2.07265,39000000.0
2009-05-07 00:40:00,2.07031,2.07344,2.06919,2.07339,51000000.0
2009-05-07 00:45:00,2.07222,2.07449,2.07054,2.07449,48000000.0
2009-05-07 00:50:00,2.07208,2.07485,2.07063,2.07399,42000000.0
2009-05-07 00:55:00,2.07064,2.07469,2.07063,2.07443,43000000.0
2009-05-07 01:00:00,2.07233,2.07558,2.07024,2.07076,45000000.0
2009-05-07 01:05:00,2.07158,2.07514,2.07041,2.07465,45000000.0
2009-05-07 01:10:00,2.07157,2.0742,2.07077,2.07113,43000000.0
2009-05-07 01:15:00,2.07313,2.07487,2.07054,2.07352,47000000.0
2009-05-07 01:20:00,2.0714,2.07393,2.06836,2.07243,44000000.0
2009-05-07 01:25:00,2.06889,2.07318,2.06889,2.06903,45000000.0
2009-05-07 01:30:00,2.07139,2.07245,2.06879,2.07199,51000000.0
2009-05-07 01:35:00,2.06871,2.07251,2.06836,2.06836,42000000.0
2009-05-07 01:40:00,2.06838,2.07178,2.06805,2.07021,42000000.0
2009-05-07 01:45:00,2.06856,2.07246,2.06813,2.06957,42000000.0
2009-05-07 01:50:00,2.07209,2.07296,2.06856,2.07241,44000000.0
2009-05-07 01:55:00,2.06833,2.07217,2.068,2.06901,33000000.0
2009-05-07 02:00:00,2.0694,2.07233,2.06886,2.07231,43000000.0
2009-05-07 02:05:00,2.06874,2.07324,2.06871,2.07324,43000000.0
2009-05-07 02:10:00,2.06941,2.0742,2.06935,2.07393,44000000.0
2009-05-07 02:15:00,2.07154,2.07382,2.0698,2.07376,43000000.0
2009-05-07 02:20:00,2.07073,2.07335,2.06966,2.06966,48000000.0
2009-05-07 02:25:00,2.07345,2.07369,2.06882,2.07316,79000000.0
2009-05-07 02:30:00,2.06933,2.07252,2.06696,2.06711,64000000.0
2009-05-07 02:35:00,2.06633,2.07097,2.06563,2.06563,47000000.0
2009-05-07 02:40:00,2.06663,2.07043,2.06545,2.07024,41000000.0
2009-05-07 02:45:00,2.06759,2.07081,2.06624,2.07068,37000000.0
2009-05-07 02:50:00,2.06647,2.07057,2.06599,2.06946,46000000.0
2009-05-07 02:55:00,2.06648,2.06988,2.06551,2.06699,65000000.0
2009-05-07 03:00:00,2.06836,2.07027,2.06615,2.06996,97000000.0
2009-05-07 03:05:00,2.07021,2.07029,2.06618,2.07014,42000000.0
2009-05-07 03:10:00,2.06711,2.0709,2.06682,2.07065,56000000.0
2009-05-07 03:15:00,2.06896,2.07024,2.06521,2.06615,63000000.0
2009-05-07 03:20:00,2.06672,2.07005,2.06632,2.06706,44000000.0
2009-05-07 03:25:00,2.06643,2.07159,2.06621,2.07145,51000000.0
2009-05-07 03:30:00,2.06928,2.07392,2.06872,2.07392,41000000.0
2009-05-07 03:35:00,2.07426,2.07426,2.06892,2.07361,50000000.0
2009-05-07 03:40:00,2.0725,2.07344,2.06844,2.07276,40000000.0
2009-05-07 03:45:00,2.07026,2.07262,2.0687,2.06952,45000000.0
2009-05-07 03:50:00,2.06921,2.07363,2.06913,2.07291,40000000.0
2009-05-07 03:55:00,2.06938,2.07464,2.06938,2.0743,48000000.0
2009-05-07 04:00:00,2.07215,2.07477,2.07116,2.07417,56000000.0
2009-05-07 04:05:00,2.07014,2.0748,2.07014,2.07395,47000000.0
2009-05-07 04:10:00,2.07051,2.07443,2.06995,2.07388,43000000.0
2009-05-07 04:15:00,2.07221,2.07351,2.06958,2.07052,40000000.0
2009-05-07 04:20:00,2.071,2.07376,2.06959,2.07339,37000000.0
2009-05-07 04:25:00,2.07034,2.07358,2.0692,2.07314,43000000.0
2009-05-07 04:30:00,2.07116,2.07357,2.06893,2.07296,43000000.0
2009-05-07 04:35:00,2.06889,2.07328,2.06889,2.06938,37000000.0
2009-05-07 04:40:00,2.07022,2.07413,2.07007,2.07372,47000000.0
2009-05-07 04:45:00,2.0714,2.07365,2.0695,2.0695,45000000.0
2009-05-07 04:50:00,2.07258,2.07351,2.06885,2.07178,42000000.0
2009-05-07 04:55:00,2.06818,2.07274,2.06818,2.07235,43000000.0
2009-05-07 05:00:00,2.07118,2.07217,2.0677,2.0677,51000000.0
2009-05-07 05:05:00,2.0686,2.07144,2.06719,2.07137,50000000.0
2009-05-07 05:10:00,2.06765,2.07178,2.06765,2.07121,40000000.0
2009-05-07 05:15:00,2.06915,2.07113,2.06719,2.06719,47000000.0
2009-05-07 05:20:00,2.06783,2.07129,2.06723,2.06733,49000000.0
2009-05-07 05:25:00,2.06724,2.07141,2.06723,2.07134,42000000.0
2009-05-07 05:30:00,2.06879,2.0714,2.06704,2.07002,44000000.0
2009-05-07 05:35:00,2.0665,2.07031,2.06616,2.06979,40000000.0
2009-05-07 05:40:00,2.0678,2.07051,2.06633,2.06984,43000000.0
2009-05-07 05:45:00,2.06917,2.07109,2.06639,2.07048,39000000.0
2009-05-07 05:50:00,2.06705,2.07031,2.06617,2.06983,42000000.0
2009-05-07 05:55:00,2.06703,2.06985,2.06605,2.06941,47000000.0
2009-05-07 06:00:00,2.06758,2.07066,2.0657,2.07011,40000000.0
2009-05-07 06:05:00,2.0675,2.07139,2.06698,2.07088,39000000.0
2009-05-07 06:10:00,2.06827,2.07204,2.06714,2.06887,45000000.0
2009-05-07 06:15:00,2.07088,2.07218,2.0678,2.07153,48000000.0
2009-05-07 06:20:00,2.06795,2.07166,2.06717,2.07078,44000000.0
2009-05-07 06:25:00,2.06806,2.07069,2.06725,2.06811,46000000.0
2009-05-07 06:30:00,2.06971,2.07125,2.06777,2.07125,52000000.0
2009-05-07 06:35:00,2.0677,2.07204,2.06759,2.07183,47000000.0
2009-05-07 06:40:00,2.06823,2.07261,2.06823,2.07261,49000000.0
2009-05-07 06:45:00,2.07012,2.07325,2.06912,2.07254,45000000.0
2009-05-07 06:50:00,2.07019,2.07251,2.06883,2.06941,32000000.0
2009-05-07 06:55:00,2.06967,2.07241,2.06851,2.06855,46000000.0
2009-05-07 07:00:00,2.07023,2.07247,2.06702,2.07029,41000000.0
2009-05-07 07:05:00,2.06679,2.07023,2.06662,2.07023,49000000.0
2009-05-07 07:10:00,2.06643,2.07114,2.06567,2.06567,41000000.0
2009-05-07 07:15:00,2.06576,2.06891,2.06516,2.06595,40000000.0
2009-05-07 07:20:00,2.06668,2.07025,2.06513,2.06901,40000000.0
2009-05-07 07:25:00,2.06498,2.06895,2.0644,2.0644,44000000.0
2009-05-07 07:30:00,2.06578,2.06998,2.06536,2.06962,45000000.0
2009-05-07 07:35:00,2.0659,2.07074,2.0659,2.0701,40000000.0
2009-05-07 07:40:00,2.06693,2.07101,2.06693,2.0697,47000000.0
2009-05-07 07:45:00,2.0694,2.07245,2.06741,2.06919,39000000.0
2009-05-07 07:50:00,2.06868,2.07241,2.06825,2.07128,43000000.0
2009-05-07 07:55:00,2.06879,2.07261,2.06666,2.06972,40000000.0
2009-05-07 08:00:00,2.06832,2.06901,2.06414,2.06776,41000000.0
2009-05-07 08:05:00,2.06455,2.0671,2.06183,2.062,43000000.0
2009-05-07 08:10:00,2.0633,2.0676,2.06145,2.06349,46000000.0
2009-05-07 08:15:00,2.06388,2.06847,2.06279,2.06568,47000000.0
2009-05-07 08:20:00,2.0624,2.06649,2.06226,2.06582,46000000.0
2009-05-07 08:25:00,2.0634,2.06735,2.0628,2.06731,44000000.0
2009-05-07 08:30:00,2.06427,2.06727,2.06359,2.0636,45000000.0
2009-05-07 08:35:00,2.06487,2.06792,2.0627,2.06608,50000000.0
2009-05-07 08:40:00,2.06385,2.06776,2.06287,2.06321,47000000.0
2009-05-07 08:45:00,2.06502,2.06748,2.063,2.06475,47000000.0
2009-05-07 08:50:00,2.06786,2.06797,2.06358,2.06684,46000000.0
2009-05-07 08:55:00,2.06337,2.06729,2.06277,2.06566,47000000.0
2009-05-07 09:00:00,2.06494,2.06836,2.06287,2.06666,41000000.0
2009-05-07 09:05:00,2.06457,2.0658,2.06227,2.06227,45000000.0
2009-05-07 09:10:00,2.06271,2.06679,2.06192,2.06192,43000000.0
2009-05-07 09:15:00,2.06468,2.06531,2.05959,2.06135,45000000.0
2009-05-07 09:20:00,2.06071,2.06408,2.06006,2.06062,42000000.0
2009-05-07 09:25:00,2.06068,2.06347,2.05898,2.05908,44000000.0
2009-05-07 09:30:00,2.06018,2.06411,2.05879,2.05996,47000000.0
2009-05-07 09:35:00,2.05995,2.06493,2.05986,2.06413,44000000.0
2009-05-07 09:40:00,2.06168,2.0638,2.05932,2.06319,42000000.0
2009-05-07 09:45:00,2.06065,2.06367,2.05824,2.0629,43000000.0
2009-05-07 09:50:00,2.06252,2.06438,2.0624,2.06358,42000000.0
2009-05-07 09:55:00,2.06373,2.06405,2.06256,2.06319,42000000.0
2009-05-07 10:00:00,2.06248,2.06472,2.06248,2.06438,43000000.0
2009-05-07 10:05:00,2.0637,2.06459,2.06247,2.06286,45000000.0
2009-05-07 10:10:00,2.06255,2.06483,2.06213,2.06397,54000000.0
2009-05-07 10:15:00,2.06275,2.06555,2.06275,2.06502,38000000.0
2009-05-07 10:20:00,2.06475,2.06475,2.06034,2.06034,43000000.0
2009-05-07 10:25:00,2.06005,2.06082,2.05865,2.06028,36000000.0
2009-05-07 10:30:00,2.0592,2.06043,2.05917,2.05922,45000000.0
2009-05-07 10:35:00,2.05899,2.05988,2.05838,2.05933,45000000.0
2009-05-07 10:40:00,2.05918,2.05974,2.05577,2.05589,42000000.0
2009-05-07 10:45:00,2.05406,2.05769,2.05406,2.05687,49000000.0
2009-05-07 10:50:00,2.05652,2.05899,2.05596,2.05797,43000000.0
2009-05-07 10:55:00,2.05861,2.05887,2.05718,2.05831,42000000.0
2009-05-07 11:00:00,2.05801,2.0581,2.05644,2.05675,41000000.0
2009-05-07 11:05:00,2.05789,2.0599,2.05704,2.05922,46000000.0
2009-05-07 11:10:00,2.0587,2.06143,2.05854,2.06104,41000000.0
2009-05-07 11:15:00,2.05933,2.06357,2.05933,2.06286,45000000.0
2009-05-07 11:20:00,2.06259,2.0645,2.06259,2.06343,37000000.0
2009-05-07 11:25:00,2.06358,2.06482,2.06238,2.06284,45000000.0
2009-05-07 11:30:00,2.06242,2.06429,2.06242,2.06282,38000000.0
2009-05-07 11:35:00,2.06236,2.063,2.06088,2.06134,51000000.0
2009-05-07 11:40:00,2.06144,2.06316,2.06115,2.06151,45000000.0
2009-05-07 11:45:00,2.06187,2.0635,2.06014,2.06251,48000000.0
2009-05-07 11:50:00,2.0629,2.06308,2.06161,2.06266,47000000.0
2009-05-07 11:55:00,2.06157,2.06374,2.05969,2.06,35000000.0
2009-05-07 12:00:00,2.05856,2.06201,2.05856,2.05994,41000000.0
2009-05-07 12:05:00,2.05997,2.06223,2.05997,2.06158,48000000.0
2009-05-07 12:10:00,2.06038,2.06378,2.06038,2.06327,40000000.0
2009-05-07 12:15:00,2.06185,2.06326,2.05975,2.0606,46000000.0
2009-05-07 12:20:00,2.05971,2.05996,2.05651,2.05706,49000000.0
2009-05-07 12:25:00,2.05695,2.05877,2.05531,2.05794,45000000.0
2009-05-07 12:30:00,2.05697,2.06003,2.05616,2.05737,47000000.0
2009-05-07 12:35:00,2.05713,2.0596,2.05496,2.05496,44000000.0
2009-05-07 12:40:00,2.05409,2.05571,2.05066,2.0521,43000000.0
2009-05-07 12:45:00,2.04984,2.05312,2.04892,2.05263,47000000.0
2009-05-07 12:50:00,2.05267,2.05488,2.04883,2.04884,46000000.0
2009-05-07 12:55:00,2.04895,2.04939,2.04363,2.04397,44000000.0
2009-05-07 13:00:00,2.04257,2.04948,2.04247,2.04941,42000000.0
2009-05-07 13:05:00,2.04925,2.05169,2.04868,2.05114,42000000.0
2009-05-07 13:10:00,2.05107,2.05563,2.05089,2.0544,50000000.0
2009-05-07 13:15:00,2.05306,2.0549,2.05166,2.05246,45000000.0
2009-05-07 13:20:00,2.05226,2.05495,2.05197,2.05278,45000000.0
2009-05-07 13:25:00,2.05184,2.05287,2.05086,2.05086,46000000.0
2009-05-07 13:30:00,2.05085,2.05352,2.05085,2.05293,38000000.0
2009-05-07 13:35:00,2.0525,2.05395,2.05186,2.05368,43000000.0
2009-05-07 13:40:00,2.05389,2.05631,2.0534,2.05567,44000000.0
2009-05-07 13:45:00,2.05542,2.05833,2.05386,2.05776,51000000.0
2009-05-07 13:50:00,2.05639,2.05896,2.05616,2.05818,47000000.0
2009-05-07 13:55:00,2.05804,2.05847,2.05545,2.05712,42000000.0
2009-05-07 14:00:00,2.05588,2.05988,2.05588,2.05865,46000000.0
2009-05-07 14:05:00,2.0583,2.05972,2.05726,2.05851,45000000.0
2009-05-07 14:10:00,2.0601,2.06021,2.05714,2.05726,46000000.0
2009-05-07 14:15:00,2.05749,2.05918,2.05722,2.05778,45000000.0
2009-05-07 14:20:00,2.05809,2.05895,2.05637,2.05659,42000000.0
2009-05-07 14:25:00,2.05807,2.05955,2.05752,2.05876,43000000.0
2009-05-07 14:30:00,2.05891,2.05906,2.05504,2.05865,43000000.0
2009-05-07 14:35:00,2.05615,2.05792,2.04897,2.05457,42000000.0
2009-05-07 14:40:00,2.05377,2.056,2.05238,2.05554,47000000.0
2009-05-07 14:45:00,2.05761,2.06222,2.0562,2.05908,47000000.0
2009-05-07 14:50:00,2.05825,2.06067,2.05719,2.05891,46000000.0
2009-05-07 14:55:00,2.06035,2.06413,2.05696,2.06292,43000000.0
2009-05-07 15:00:00,2.06328,2.06944,2.06275,2.06772,42000000.0
2009-05-07 15:05:00,2.06748,2.07051,2.06698,2.06849,44000000.0
2009-05-07 15:10:00,2.06865,2.07267,2.06819,2.07136,47000000.0
2009-05-07 15:15:00,2.07095,2.0723,2.0695,2.07164,46000000.0
2009-05-07 15:20:00,2.0718,2.07315,2.06975,2.07126,45000000.0
2009-05-07 15:25:00,2.07119,2.07291,2.07105,2.07184,46000000.0
2009-05-07 15:30:00,2.07116,2.07613,2.07107,2.07342,51000000.0
2009-05-07 15:35:00,2.07329,2.07669,2.07232,2.07514,42000000.0
2009-05-07 15:40:00,2.07632,2.078,2.07316,2.078,47000000.0
2009-05-07 15:45:00,2.07647,2.08316,2.07647,2.08258,40000000.0
2009-05-07 15:50:00,2.08364,2.08539,2.08022,2.08034,38000000.0
2009-05-07 15:55:00,2.08103,2.08641,2.08051,2.08508,40000000.0
2009-05-07 16:00:00,2.08515,2.08746,2.08427,2.08596,46000000.0
2009-05-07 16:05:00,2.08448,2.09013,2.08427,2.08752,46000000.0
2009-05-07 16:10:00,2.08825,2.08997,2.08556,2.08856,43000000.0
2009-05-07 16:15:00,2.08698,2.0901,2.08625,2.08625,50000000.0
2009-05-07 16:20:00,2.08677,2.09074,2.08646,2.09058,45000000.0
2009-05-07 16:25:00,2.08939,2.09162,2.08871,2.08932,42000000.0
2009-05-07 16:30:00,2.08805,2.0896,2.08728,2.08739,45000000.0
2009-05-07 16:35:00,2.08673,2.09016,2.0866,2.09016,47000000.0
2009-05-07 16:40:00,2.09025,2.09092,2.08933,2.09058,41000000.0
2009-05-07 16:45:00,2.08924,2.09092,2.08652,2.08973,46000000.0
2009-05-07 16:50:00,2.08993,2.09012,2.08608,2.08648,43000000.0
2009-05-07 16:55:00,2.08533,2.08875,2.08533,2.0874,43000000.0
2009-05-07 17:00:00,2.08558,2.0887,2.08558,2.08786,41000000.0
2009-05-07 17:05:00,2.08708,2.08888,2.08552,2.08552,39000000.0
2009-05-07 17:10:00,2.08681,2.09068,2.08538,2.08961,40000000.0
2009-05-07 17:15:00,2.08968,2.09235,2.08906,2.0907,41000000.0
2009-05-07 17:20:00,2.09017,2.09054,2.08776,2.08871,50000000.0
2009-05-07 17:25:00,2.08973,2.09066,2.08884,2.0905,51000000.0
2009-05-07 17:30:00,2.08918,2.09089,2.08895,2.09031,45000000.0
2009-05-07 17:35:00,2.08988,2.09011,2.08719,2.08971,39000000.0
2009-05-07 17:40:00,2.08897,2.0915,2.08881,2.0915,47000000.0
2009-05-07 17:45:00,2.08938,2.0917,2.08631,2.08796,41000000.0
2009-05-07 17:50:00,2.08674,2.08893,2.08475,2.08663,48000000.0
2009-05-07 17:55:00,2.08678,2.08716,2.08555,2.0857,48000000.0
2009-05-07 18:00:00,2.08725,2.08971,2.08545,2.0874,39000000.0
2009-05-07 18:05:00,2.08717,2.09158,2.08505,2.08513,40000000.0
2009-05-07 18:10:00,2.08531,2.08829,2.08531,2.08577,50000000.0
2009-05-07 18:15:00,2.0848,2.0857,2.08342,2.08384,46000000.0
2009-05-07 18:20:00,2.08396,2.08613,2.08382,2.08546,40000000.0
2009-05-07 18:25:00,2.08515,2.0858,2.08398,2.08472,41000000.0
2009-05-07 18:30:00,2.08394,2.08523,2.08369,2.08523,41000000.0
2009-05-07 18:35:00,2.08522,2.08553,2.08448,2.08516,37000000.0
2009-05-07 18:40:00,2.08513,2.08589,2.08487,2.08505,44000000.0
2009-05-07 18:45:00,2.08576,2.08595,2.08388,2.08486,40000000.0
2009-05-07 18:50:00,2.0849,2.08554,2.08336,2.08509,44000000.0
2009-05-07 18:55:00,2.08527,2.08597,2.08527,2.08552,42000000.0
2009-05-07 19:00:00,2.08536,2.0865,2.08446,2.08494,40000000.0
2009-05-07 19:05:00,2.08495,2.08535,2.08443,2.08513,46000000.0
2009-05-07 19:10:00,2.0854,2.08623,2.08525,2.08525,44000000.0
2009-05-07 19:15:00,2.08435,2.08668,2.08416,2.08668,39000000.0
2009-05-07 19:20:00,2.08706,2.08803,2.08472,2.08559,36000000.0
2009-05-07 19:25:00,2.08581,2.09025,2.08581,2.08968,45000000.0
2009-05-07 19:30:00,2.08813,2.08887,2.08615,2.08833,41000000.0
2009-05-07 19:35:00,2.08551,2.08838,2.08544,2.0871,41000000.0
2009-05-07 19:40:00,2.08484,2.08782,2.08411,2.08639,41000000.0
2009-05-07 19:45:00,2.08628,2.08665,2.08349,2.08633,79000000.0
2009-05-07 19:50:00,2.08395,2.0859,2.08105,2.08354,102000000.0
2009-05-07 19:55:00,2.08142,2.08426,2.0809,2.08223,72000000.0
2009-05-07 20:00:00,2.08122,2.08495,2.07858,2.08495,78000000.0
2009-05-07 20:05:00,2.08246,2.08558,2.08067,2.08315,78000000.0
2009-05-07 20:10:00,2.08351,2.08719,2.08042,2.08602,68000000.0
2009-05-07 20:15:00,2.08511,2.08587,2.08057,2.08364,91000000.0
2009-05-07 20:20:00,2.08353,2.08639,2.08082,2.08388,120000000.0
2009-05-07 20:25:00,2.08135,2.08578,2.08121,2.08541,110000000.0
2009-05-07 20:30:00,2.08328,2.08665,2.08007,2.0837,70000000.0
2009-05-07 20:35:00,2.08359,2.08754,2.08359,2.08754,110000000.0
2009-05-07 20:40:00,2.0854,2.0882,2.08422,2.0882,67000000.0
2009-05-07 20:45:00,2.08729,2.08895,2.08555,2.0874,81000000.0
2009-05-07 20:50:00,2.08955,2.09125,2.08738,2.08786,65000000.0
2009-05-07 20:55:00,2.08754,2.0913,2.08754,2.08778,63000000.0
2009-05-07 21:00:00,2.08904,2.09135,2.08764,2.09041,65000000.0
2009-05-07 21:05:00,2.08807,2.09005,2.0873,2.08893,54000000.0
2009-05-07 21:10:00,2.08727,2.08962,2.08639,2.08675,47000000.0
2009-05-07 21:15:00,2.08825,2.09015,2.08717,2.08924,46000000.0
2009-05-07 21:20:00,2.08803,2.09098,2.08751,2.08821,43000000.0
2009-05-07 21:25:00,2.08774,2.09066,2.08769,2.08769,46000000.0
2009-05-07 21:30:00,2.0906,2.0906,2.08173,2.08726,43000000.0
2009-05-07 21:35:00,2.08537,2.08795,2.08424,2.08795,39000000.0
2009-05-07 21:40:00,2.08515,2.0888,2.08489,2.0888,44000000.0
2009-05-07 21:45:00,2.08856,2.08887,2.08575,2.08825,41000000.0
2009-05-07 21:50:00,2.08835,2.08838,2.0862,2.08701,42000000.0
2009-05-07 21:55:00,2.08672,2.08952,2.08473,2.08719,45000000.0
2009-05-07 22:00:00,2.08939,2.08939,2.08619,2.08852,110000000.0
2009-05-07 22:05:00,2.08631,2.08915,2.08631,2.08679,88000000.0
2009-05-07 22:10:00,2.08664,2.0896,2.08664,2.08722,62000000.0
2009-05-07 22:15:00,2.08905,2.09182,2.08692,2.08912,91000000.0
2009-05-07 22:20:00,2.08874,2.09221,2.08837,2.09148,57000000.0
2009-05-07 22:25:00,2.08866,2.08884,2.08578,2.08663,76000000.0
2009-05-07 22:30:00,2.08833,2.08904,2.08598,2.08872,92000000.0
2009-05-07 22:35:00,2.08644,2.08873,2.08569,2.08811,73000000.0
2009-05-07 22:40:00,2.08598,2.08899,2.08572,2.08899,46000000.0
2009-05-07 22:45:00,2.08808,2.08938,2.08634,2.08926,47000000.0
2009-05-07 22:50:00,2.08701,2.089,2.086,2.08826,57000000.0
2009-05-07 22:55:00,2.08659,2.08902,2.08574,2.08902,42000000.0
2009-05-07 23:00:00,2.08846,2.08882,2.0848,2.08616,43000000.0
2009-05-07 23:05:00,2.08533,2.08807,2.085,2.08807,40000000.0
2009-05-07 23:10:00,2.08549,2.08855,2.0854,2.08855,46000000.0
2009-05-07 23:15:00,2.08782,2.08958,2.08638,2.08638,41000000.0
2009-05-07 23:20:00,2.08608,2.08843,2.08553,2.08565,50000000.0
2009-05-07 23:25:00,2.08577,2.08856,2.08349,2.087,43000000.0
2009-05-07 23:30:00,2.08758,2.08758,2.08297,2.0855,39000000.0
2009-05-07 23:35:00,2.08313,2.08563,2.08264,2.08264,46000000.0
2009-05-07 23:40:00,2.0822,2.08504,2.08161,2.08408,39000000.0
2009-05-07 23:45:00,2.08468,2.08634,2.08154,2.08601,42000000.0
2009-05-07 23:50:00,2.08502,2.08621,2.08357,2.08619,40000000.0
2009-05-07 23:55:00,2.08373,2.08621,2.08301,2.0852,43000000.0
2009-05-08 00:00:00,2.08565,2.08565,2.08222,2.08549,34000000.0
2009-05-08 00:05:00,2.08254,2.08544,2.0825,2.08544,42000000.0
2009-05-08 00:10:00,2.08315,2.08628,2.08304,2.08628,43000000.0
2009-05-08 00:15:00,2.08621,2.08668,2.08265,2.08298,44000000.0
2009-05-08 00:20:00,2.08259,2.08524,2.08194,2.08213,39000000.0
2009-05-08 00:25:00,2.08232,2.08479,2.08156,2.08203,45000000.0
2009-05-08 00:30:00,2.08361,2.08461,2.08159,2.08406,39000000.0
2009-05-08 00:35:00,2.08273,2.08463,2.08163,2.08438,39000000.0
2009-05-08 00:40:00,2.08207,2.08462,2.08141,2.08462,51000000.0
2009-05-08 00:45:00,2.08452,2.08615,2.08256,2.08615,48000000.0
2009-05-08 00:50:00,2.08324,2.08655,2.08324,2.08624,42000000.0
2009-05-08 00:55:00,2.08404,2.08665,2.08312,2.08656,32000000.0
2009-05-08 01:00:00,2.08669,2.08669,2.08373,2.08655,45000000.0
2009-05-08 01:05:00,2.08341,2.08651,2.08341,2.08424,39000000.0
2009-05-08 01:10:00,2.08373,2.08586,2.0833,2.08355,43000000.0
2009-05-08 01:15:00,2.0867,2.0867,2.08356,2.08379,47000000.0
2009-05-08 01:20:00,2.08401,2.08422,2.0833,2.0833,44000000.0
2009-05-08 01:25:00,2.08362,2.08385,2.08303,2.08303,45000000.0
2009-05-08 01:30:00,2.08609,2.08609,2.08281,2.08281,47000000.0
2009-05-08 01:35:00,2.08313,2.0835,2.08299,2.08336,42000000.0
2009-05-08 01:40:00,2.08331,2.08591,2.08321,2.08591,42000000.0
2009-05-08 01:45:00,2.08356,2.08367,2.08308,2.08331,42000000.0
2009-05-08 01:50:00,2.08289,2.08337,2.08149,2.08182,44000000.0
2009-05-08 01:55:00,2.08189,2.08257,2.08112,2.08112,33000000.0
2009-05-08 02:00:00,2.08113,2.08136,2.07991,2.08037,43000000.0
2009-05-08 02:05:00,2.08014,2.08037,2.07945,2.08012,43000000.0
2009-05-08 02:10:00,2.08032,2.08032,2.07893,2.07893,44000000.0
2009-05-08 02:15:00,2.08118,2.08118,2.07762,2.07866,43000000.0
2009-05-08 02:20:00,2.07851,2.07939,2.07826,2.0786,48000000.0
2009-05-08 02:25:00,2.07867,2.07914,2.07807,2.0785,79000000.0
2009-05-08 02:30:00,2.08139,2.08139,2.07866,2.07868,64000000.0
2009-05-08 02:35:00,2.07871,2.08004,2.07871,2.07987,47000000.0
2009-05-08 02:40:00,2.07967,2.07967,2.0783,2.07926,41000000.0
2009-05-08 02:45:00,2.08177,2.08177,2.07891,2.07902,37000000.0
2009-05-08 02:50:00,2.07864,2.07889,2.07816,2.07839,46000000.0
2009-05-08 02:55:00,2.07811,2.07837,2.07714,2.07742,65000000.0
2009-05-08 03:00:00,2.08063,2.08063,2.07751,2.07768,97000000.0
2009-05-08 03:05:00,2.07775,2.07827,2.07735,2.07824,42000000.0
2009-05-08 03:10:00,2.07842,2.07864,2.07713,2.07756,56000000.0
2009-05-08 03:15:00,2.08071,2.08071,2.07665,2.07682,63000000.0
2009-05-08 03:20:00,2.07686,2.07767,2.07669,2.07767,44000000.0
2009-05-08 03:25:00,2.07761,2.07809,2.07685,2.07745,46000000.0
2009-05-08 03:30:00,2.07871,2.07963,2.07724,2.07764,40000000.0
2009-05-08 03:35:00,2.07781,2.07893,2.07734,2.07848,50000000.0
2009-05-08 03:40:00,2.0785,2.07909,2.07805,2.07877,40000000.0
2009-05-08 03:45:00,2.08147,2.08147,2.07807,2.07853,45000000.0
2009-05-08 03:50:00,2.07877,2.0789,2.07758,2.07806,40000000.0
2009-05-08 03:55:00,2.078,2.0806,2.07786,2.08005,48000000.0
2009-05-08 04:00:00,2.08283,2.08283,2.0783,2.0783,56000000.0
2009-05-08 04:05:00,2.07824,2.07957,2.07699,2.07711,47000000.0
2009-05-08 04:10:00,2.07738,2.07738,2.07635,2.07635,43000000.0
2009-05-08 04:15:00,2.07908,2.07908,2.07653,2.07759,40000000.0
2009-05-08 04:20:00,2.07784,2.07802,2.07701,2.07793,37000000.0
2009-05-08 04:25:00,2.07812,2.07838,2.07771,2.07809,43000000.0
2009-05-08 04:30:00,2.08034,2.08034,2.0776,2.07795,32000000.0
2009-05-08 04:35:00,2.07764,2.07893,2.07764,2.07847,37000000.0
2009-05-08 04:40:00,2.07856,2.07864,2.07794,2.07846,47000000.0
2009-05-08 04:45:00,2.08157,2.08157,2.07809,2.07877,45000000.0
2009-05-08 04:50:00,2.07896,2.08048,2.07821,2.08004,42000000.0
2009-05-08 04:55:00,2.08011,2.08126,2.07956,2.08104,47000000.0
2009-05-08 05:00:00,2.08401,2.08401,2.08052,2.08118,51000000.0
2009-05-08 05:05:00,2.08113,2.08139,2.08076,2.08091,52000000.0
2009-05-08 05:10:00,2.0811,2.08119,2.08038,2.08065,40000000.0
2009-05-08 05:15:00,2.08347,2.08347,2.08008,2.08056,36000000.0
2009-05-08 05:20:00,2.08057,2.08091,2.08019,2.08085,49000000.0
2009-05-08 05:25:00,2.08085,2.08097,2.08008,2.08024,40000000.0
2009-05-08 05:30:00,2.08306,2.08306,2.08026,2.08065,44000000.0
2009-05-08 05:35:00,2.08078,2.08121,2.08038,2.08116,40000000.0
2009-05-08 05:40:00,2.08135,2.08206,2.08086,2.08181,43000000.0
2009-05-08 05:45:00,2.08464,2.08464,2.08166,2.08188,39000000.0
2009-05-08 05:50:00,2.08193,2.08278,2.08172,2.08268,42000000.0
2009-05-08 05:55:00,2.08223,2.08223,2.08112,2.08195,47000000.0
2009-05-08 06:00:00,2.08489,2.08489,2.08101,2.08134,40000000.0
2009-05-08 06:05:00,2.08125,2.08125,2.0806,2.0809,39000000.0
2009-05-08 06:10:00,2.08081,2.0813,2.08051,2.08064,45000000.0
2009-05-08 06:15:00,2.08323,2.08323,2.07987,2.07993,48000000.0
2009-05-08 06:20:00,2.0801,2.08019,2.07954,2.08013,44000000.0
2009-05-08 06:25:00,2.08011,2.08108,2.07972,2.08108,46000000.0
2009-05-08 06:30:00,2.08362,2.08362,2.08088,2.08237,52000000.0
2009-05-08 06:35:00,2.08242,2.0827,2.08194,2.08215,47000000.0
2009-05-08 06:40:00,2.08225,2.08354,2.08003,2.08076,49000000.0
2009-05-08 06:45:00,2.08526,2.08526,2.08001,2.08039,45000000.0
2009-05-08 06:50:00,2.08068,2.08118,2.08055,2.08057,42000000.0
2009-05-08 06:55:00,2.07997,2.08078,2.07976,2.08069,46000000.0
2009-05-08 07:00:00,2.08384,2.08384,2.07997,2.0818,41000000.0
2009-05-08 07:05:00,2.08171,2.08292,2.08112,2.08134,49000000.0
2009-05-08 07:10:00,2.08106,2.0816,2.08084,2.08131,41000000.0
2009-05-08 07:15:00,2.08359,2.08359,2.08076,2.0811,40000000.0
2009-05-08 07:20:00,2.08122,2.08132,2.07955,2.08001,40000000.0
2009-05-08 07:25:00,2.07993,2.08073,2.07931,2.08039,44000000.0
2009-05-08 07:30:00,2.08309,2.08309,2.07849,2.07881,45000000.0
2009-05-08 07:35:00,2.07858,2.07927,2.07776,2.07823,40000000.0
2009-05-08 07:40:00,2.07843,2.07899,2.07571,2.07571,47000000.0
2009-05-08 07:45:00,2.07824,2.07824,2.07375,2.07454,39000000.0
2009-05-08 07:50:00,2.07437,2.07541,2.07372,2.07455,43000000.0
2009-05-08 07:55:00,2.07456,2.07526,2.07364,2.07427,40000000.0
2009-05-08 08:00:00,2.07651,2.07651,2.07291,2.07479,41000000.0
2009-05-08 08:05:00,2.07517,2.07731,2.07517,2.07658,43000000.0
2009-05-08 08:10:00,2.07608,2.08019,2.07608,2.07766,46000000.0
2009-05-08 08:15:00,2.08,2.08128,2.07646,2.07679,47000000.0
2009-05-08 08:20:00,2.08162,2.08174,2.0769,2.07769,46000000.0
2009-05-08 08:25:00,2.08095,2.08216,2.07724,2.07754,44000000.0
2009-05-08 08:30:00,2.08059,2.08341,2.07705,2.07771,45000000.0
2009-05-08 08:35:00,2.07676,2.07939,2.07314,2.07651,50000000.0
2009-05-08 08:40:00,2.07772,2.07776,2.07351,2.07776,47000000.0
2009-05-08 08:45:00,2.07736,2.07827,2.07397,2.07709,47000000.0
2009-05-08 08:50:00,2.07482,2.08129,2.07433,2.08129,46000000.0
2009-05-08 08:55:00,2.0771,2.08703,2.0771,2.08589,47000000.0
2009-05-08 09:00:00,2.08388,2.08416,2.07902,2.07973,41000000.0
2009-05-08 09:05:00,2.07972,2.08819,2.07954,2.08721,45000000.0
2009-05-08 09:10:00,2.08401,2.0895,2.08401,2.0852,43000000.0
2009-05-08 09:15:00,2.08825,2.08908,2.08353,2.08519,45000000.0
2009-05-08 09:20:00,2.08642,2.08824,2.08306,2.08716,42000000.0
2009-05-08 09:25:00,2.08563,2.08796,2.08201,2.08681,44000000.0
2009-05-08 09:30:00,2.08573,2.08774,2.08293,2.08623,47000000.0
2009-05-08 09:35:00,2.08657,2.08684,2.08141,2.08652,44000000.0
2009-05-08 09:40:00,2.08684,2.08684,2.08362,2.08555,42000000.0
2009-05-08 09:45:00,2.08493,2.0862,2.08446,2.08517,43000000.0
2009-05-08 09:50:00,2.08494,2.08564,2.08423,2.08518,42000000.0
2009-05-08 09:55:00,2.08581,2.08711,2.08503,2.08663,42000000.0
2009-05-08 10:00:00,2.08522,2.08859,2.08522,2.08859,43000000.0
2009-05-08 10:05:00,2.08774,2.08866,2.08633,2.087,45000000.0
2009-05-08 10:10:00,2.08711,2.0911,2.08711,2.0904,54000000.0
2009-05-08 10:15:00,2.09,2.09103,2.08805,2.08973,38000000.0
2009-05-08 10:20:00,2.08987,2.09366,2.08964,2.09303,43000000.0
2009-05-08 10:25:00,2.09126,2.0923,2.08957,2.09011,36000000.0
2009-05-08 10:30:00,2.09007,2.09044,2.08743,2.08825,45000000.0
2009-05-08 10:35:00,2.08836,2.08891,2.08624,2.08833,45000000.0
2009-05-08 10:40:00,2.08803,2.09,2.08737,2.08942,42000000.0
2009-05-08 10:45:00,2.08976,2.09131,2.08794,2.0889,49000000.0
2009-05-08 10:50:00,2.08977,2.09031,2.0871,2.0871,43000000.0
2009-05-08 10:55:00,2.08727,2.08914,2.08554,2.08914,42000000.0
2009-05-08 11:00:00,2.08819,2.08956,2.08697,2.08798,41000000.0
2009-05-08 11:05:00,2.08798,2.08952,2.08735,2.08952,46000000.0
2009-05-08 11:10:00,2.08798,2.08939,2.0873,2.08853,41000000.0
2009-05-08 11:15:00,2.08873,2.09012,2.08804,2.08805,45000000.0
2009-05-08 11:20:00,2.08743,2.09012,2.08743,2.08916,37000000.0
2009-05-08 11:25:00,2.08839,2.08924,2.08686,2.0874,45000000.0
2009-05-08 11:30:00,2.08729,2.08819,2.08465,2.08647,38000000.0
2009-05-08 11:35:00,2.08645,2.08746,2.08367,2.08367,51000000.0
2009-05-08 11:40:00,2.08412,2.08684,2.08402,2.08446,45000000.0
2009-05-08 11:45:00,2.08501,2.08602,2.08417,2.08546,48000000.0
2009-05-08 11:50:00,2.08576,2.08688,2.08452,2.08576,47000000.0
2009-05-08 11:55:00,2.0863,2.08756,2.0857,2.08676,35000000.0
2009-05-08 12:00:00,2.08664,2.0882,2.08615,2.08678,41000000.0
2009-05-08 12:05:00,2.08608,2.08726,2.08567,2.08659,48000000.0
2009-05-08 12:10:00,2.08556,2.08658,2.08465,2.08483,40000000.0
2009-05-08 12:15:00,2.08456,2.08465,2.08234,2.08329,46000000.0
2009-05-08 12:20:00,2.08315,2.08417,2.08208,2.08272,49000000.0
2009-05-08 12:25:00,2.08418,2.08462,2.0822,2.08462,45000000.0
2009-05-08 12:30:00,2.08334,2.08465,2.083,2.08417,47000000.0
2009-05-08 12:35:00,2.08344,2.08428,2.08132,2.08212,44000000.0
2009-05-08 12:40:00,2.08176,2.08273,2.07995,2.08229,43000000.0
2009-05-08 12:45:00,2.08152,2.08191,2.07945,2.08076,47000000.0
2009-05-08 12:50:00,2.08072,2.08107,2.07857,2.07987,46000000.0
2009-05-08 12:55:00,2.08039,2.08106,2.07813,2.07882,44000000.0
2009-05-08 13:00:00,2.07844,2.08066,2.07726,2.08034,42000000.0
2009-05-08 13:05:00,2.08021,2.08158,2.07989,2.07996,42000000.0
2009-05-08 13:10:00,2.07998,2.08152,2.07935,2.0811,50000000.0
2009-05-08 13:15:00,2.08073,2.08126,2.07913,2.07993,45000000.0
2009-05-08 13:20:00,2.08005,2.08187,2.07998,2.08187,45000000.0
2009-05-08 13:25:00,2.08142,2.08188,2.08016,2.08044,46000000.0
2009-05-08 13:30:00,2.08071,2.082,2.0798,2.0809,38000000.0
2009-05-08 13:35:00,2.0802,2.08194,2.07961,2.08138,43000000.0
2009-05-08 13:40:00,2.08029,2.08204,2.07752,2.07803,44000000.0
2009-05-08 13:45:00,2.07866,2.07945,2.07706,2.0781,51000000.0
2009-05-08 13:50:00,2.07842,2.07993,2.07788,2.07977,47000000.0
2009-05-08 13:55:00,2.07858,2.08004,2.07746,2.07746,42000000.0
2009-05-08 14:00:00,2.07779,2.08077,2.07759,2.07958,46000000.0
2009-05-08 14:05:00,2.07945,2.08162,2.07889,2.08067,45000000.0
2009-05-08 14:10:00,2.08087,2.08204,2.07995,2.08048,46000000.0
2009-05-08 14:15:00,2.0802,2.08264,2.08012,2.08252,45000000.0
2009-05-08 14:20:00,2.08243,2.08548,2.08143,2.08548,42000000.0
2009-05-08 14:25:00,2.08468,2.08634,2.08324,2.08369,43000000.0
2009-05-08 14:30:00,2.08207,2.08882,2.08081,2.08623,43000000.0
2009-05-08 14:35:00,2.08677,2.09088,2.08677,2.09007,42000000.0
2009-05-08 14:40:00,2.08912,2.09438,2.08822,2.08822,47000000.0
2009-05-08 14:45:00,2.08793,2.09214,2.08753,2.09204,47000000.0
2009-05-08 14:50:00,2.09087,2.09372,2.08876,2.09246,46000000.0
2009-05-08 14:55:00,2.09231,2.09529,2.09231,2.09456,43000000.0
2009-05-08 15:00:00,2.09394,2.09468,2.09213,2.0933,42000000.0
2009-05-08 15:05:00,2.09311,2.09355,2.0902,2.09114,44000000.0
2009-05-08 15:10:00,2.09115,2.0929,2.09044,2.09073,47000000.0
2009-05-08 15:15:00,2.09044,2.09297,2.09023,2.09086,46000000.0
2009-05-08 15:20:00,2.09099,2.0926,2.0906,2.09237,45000000.0
2009-05-08 15:25:00,2.0911,2.09497,2.09072,2.09448,46000000.0
2009-05-08 15:30:00,2.09519,2.09546,2.09196,2.09196,51000000.0
2009-05-08 15:35:00,2.09303,2.09476,2.0924,2.09326,42000000.0
2009-05-08 15:40:00,2.09365,2.09566,2.09276,2.09444,47000000.0
2009-05-08 15:45:00,2.09362,2.09474,2.09148,2.09158,40000000.0
2009-05-08 15:50:00,2.09183,2.09425,2.09183,2.09317,38000000.0
2009-05-08 15:55:00,2.09198,2.09345,2.09155,2.09202,40000000.0
2009-05-08 16:00:00,2.09183,2.09458,2.09129,2.09432,46000000.0
2009-05-08 16:05:00,2.09405,2.09589,2.09257,2.09529,46000000.0
2009-05-08 16:10:00,2.09527,2.09527,2.09209,2.09364,43000000.0
2009-05-08 16:15:00,2.09391,2.09468,2.09187,2.09447,50000000.0
2009-05-08 16:20:00,2.09317,2.09429,2.09199,2.09314,45000000.0
2009-05-08 16:25:00,2.09277,2.09769,2.09277,2.0949,42000000.0
2009-05-08 16:30:00,2.09581,2.09696,2.09341,2.0945,45000000.0
2009-05-08 16:35:00,2.09471,2.09602,2.0927,2.09481,47000000.0
2009-05-08 16:40:00,2.0952,2.09575,2.09294,2.09355,41000000.0
2009-05-08 16:45:00,2.09255,2.09375,2.09224,2.09375,46000000.0
2009-05-08 16:50:00,2.09255,2.09612,2.09255,2.09569,43000000.0
2009-05-08 16:55:00,2.09538,2.09611,2.09314,2.09401,43000000.0
2009-05-08 17:00:00,2.09466,2.09627,2.09338,2.09344,41000000.0
2009-05-08 17:05:00,2.09367,2.09702,2.09367,2.096,39000000.0
2009-05-08 17:10:00,2.09465,2.09601,2.09284,2.09475,40000000.0
2009-05-08 17:15:00,2.09388,2.0951,2.09266,2.09397,41000000.0
2009-05-08 17:20:00,2.09324,2.09484,2.09281,2.09323,50000000.0
2009-05-08 17:25:00,2.09305,2.09692,2.09305,2.09504,51000000.0
2009-05-08 17:30:00,2.09524,2.09728,2.094,2.09535,45000000.0
2009-05-08 17:35:00,2.09483,2.09632,2.094,2.094,39000000.0
2009-05-08 17:40:00,2.0951,2.09545,2.09336,2.09545,47000000.0
2009-05-08 17:45:00,2.09395,2.09498,2.09332,2.09426,41000000.0
2009-05-08 17:50:00,2.09331,2.09429,2.09207,2.0926,48000000.0
2009-05-08 17:55:00,2.09185,2.09383,2.09139,2.09193,48000000.0
2009-05-08 18:00:00,2.09208,2.09246,2.08907,2.09039,39000000.0
2009-05-08 18:05:00,2.09051,2.09326,2.09051,2.09217,40000000.0
2009-05-08 18:10:00,2.09223,2.09345,2.09111,2.09275,50000000.0
2009-05-08 18:15:00,2.09223,2.09282,2.09069,2.092,46000000.0
2009-05-08 18:20:00,2.09196,2.09332,2.09091,2.09312,40000000.0
2009-05-08 18:25:00,2.09266,2.09288,2.09072,2.09186,41000000.0
2009-05-08 18:30:00,2.09193,2.09572,2.09193,2.09471,41000000.0
2009-05-08 18:35:00,2.09382,2.09818,2.09382,2.09413,37000000.0
2009-05-08 18:40:00,2.09431,2.09638,2.09411,2.09416,44000000.0
2009-05-08 18:45:00,2.09498,2.09544,2.09268,2.09343,40000000.0
2009-05-08 18:50:00,2.09419,2.09579,2.09337,2.09456,44000000.0
2009-05-08 18:55:00,2.09398,2.09631,2.09094,2.09098,42000000.0
2009-05-08 19:00:00,2.08927,2.09167,2.08823,2.0911,40000000.0
2009-05-08 19:05:00,2.09109,2.09116,2.08892,2.09064,46000000.0
2009-05-08 19:10:00,2.09029,2.09233,2.08991,2.09233,44000000.0
2009-05-08 19:15:00,2.09067,2.09159,2.08686,2.08815,39000000.0
2009-05-08 19:20:00,2.08882,2.08985,2.08846,2.08846,36000000.0
2009-05-08 19:25:00,2.08927,2.09023,2.08824,2.08975,45000000.0
2009-05-08 19:30:00,2.08963,2.09067,2.08869,2.08939,41000000.0
2009-05-08 19:35:00,2.08971,2.09249,2.08772,2.08817,41000000.0
2009-05-08 19:40:00,2.08782,2.09276,2.08773,2.09049,41000000.0
2009-05-08 19:45:00,2.0937,2.09578,2.08985,2.09434,79000000.0
2009-05-08 19:50:00,2.09083,2.0971,2.09075,2.09702,102000000.0
2009-05-08 19:55:00,2.09684,2.09705,2.09199,2.09214,72000000.0
2009-05-08 20:00:00,2.09598,2.09915,2.09297,2.09645,78000000.0
2009-05-08 20:05:00,2.09298,2.09699,2.09231,2.09562,78000000.0
2009-05-08 20:10:00,2.09579,2.09579,2.08975,2.093,68000000.0
2009-05-08 20:15:00,2.09262,2.09398,2.0883,2.0883,91000000.0
2009-05-08 20:20:00,2.09195,2.09418,2.0881,2.0934,120000000.0
2009-05-08 20:25:00,2.08971,2.09648,2.08971,2.0931,110000000.0
2009-05-08 20:30:00,2.09583,2.09694,2.09277,2.09277,70000000.0
2009-05-08 20:35:00,2.09282,2.09917,2.09271,2.09794,110000000.0
2009-05-08 20:40:00,2.09468,2.09919,2.09361,2.09715,67000000.0
2009-05-08 20:45:00,2.09698,2.09862,2.09316,2.09862,81000000.0
2009-05-08 20:50:00,2.09516,2.09868,2.0923,2.09504,65000000.0
2009-05-08 20:55:00,2.0913,2.09674,2.09101,2.09165,63000000.0
2009-05-08 21:00:00,2.09455,2.09455,2.08965,2.09232,65000000.0
2009-05-08 21:05:00,2.09013,2.09293,2.08899,2.09173,54000000.0
2009-05-08 21:10:00,2.0924,2.09285,2.08916,2.08916,47000000.0
2009-05-08 21:15:00,2.08862,2.09223,2.08862,2.09202,46000000.0
2009-05-08 21:20:00,2.09026,2.09253,2.09021,2.09232,43000000.0
2009-05-08 21:25:00,2.09054,2.09313,2.09017,2.09021,46000000.0
2009-05-08 21:30:00,2.09264,2.09264,2.08966,2.09151,43000000.0
2009-05-08 21:35:00,2.09007,2.09338,2.09007,2.0917,39000000.0
2009-05-08 21:40:00,2.09173,2.09579,2.09173,2.09473,44000000.0
2009-05-08 21:45:00,2.09582,2.09697,2.09276,2.09349,41000000.0
2009-05-08 21:50:00,2.0936,2.09637,2.0936,2.09466,42000000.0
2009-05-08 21:55:00,2.09407,2.09721,2.09407,2.09678,45000000.0
2009-05-08 22:00:00,2.0973,2.0973,2.09471,2.09505,110000000.0
2009-05-08 22:05:00,2.09501,2.09683,2.09383,2.09412,88000000.0
2009-05-08 22:10:00,2.09442,2.09591,2.09279,2.09288,62000000.0
2009-05-08 22:15:00,2.09584,2.09584,2.09271,2.09478,91000000.0
2009-05-08 22:20:00,2.09353,2.09562,2.0926,2.0926,57000000.0
2009-05-08 22:25:00,2.09264,2.10007,2.09264,2.09859,76000000.0
2009-05-08 22:30:00,2.09928,2.10449,2.09498,2.10446,92000000.0
2009-05-08 22:35:00,2.1025,2.10427,2.09676,2.09775,73000000.0
2009-05-08 22:40:00,2.10047,2.10063,2.09755,2.09755,46000000.0
2009-05-08 22:45:00,2.10017,2.10306,2.09742,2.09846,47000000.0
2009-05-08 22:50:00,2.09855,2.10012,2.09418,2.09626,57000000.0
2009-05-08 22:55:00,2.09723,2.09811,2.09489,2.09609,42000000.0
2009-05-10 23:00:00,2.10184,2.1037,2.09216,2.10329,43000000.0
2009-05-10 23:05:00,2.09838,2.10172,2.09655,2.10124,40000000.0
2009-05-10 23:10:00,2.09745,2.10216,2.09632,2.0973,46000000.0
2009-05-10 23:15:00,2.10439,2.10439,2.09643,2.09675,41000000.0
2009-05-10 23:20:00,2.09594,2.10078,2.0938,2.09533,50000000.0
2009-05-10 23:25:00,2.09536,2.10225,2.09387,2.09569,43000000.0
2009-05-10 23:30:00,2.10176,2.10176,2.09466,2.09466,48000000.0
2009-05-10 23:35:00,2.0941,2.10188,2.09351,2.10151,46000000.0
2009-05-10 23:40:00,2.09578,2.10187,2.0937,2.09589,35000000.0
2009-05-10 23:45:00,2.10152,2.10346,2.09493,2.09652,42000000.0
2009-05-10 23:50:00,2.09518,2.10367,2.0951,2.10367,40000000.0
2009-05-10 23:55:00,2.09633,2.10416,2.09604,2.10335,43000000.0
2009-05-11 00:00:00,2.10444,2.10444,2.09683,2.09762,42000000.0
2009-05-11 00:05:00,2.09815,2.10334,2.09475,2.10256,42000000.0
2009-05-11 00:10:00,2.09603,2.10108,2.09442,2.09475,43000000.0
2009-05-11 00:15:00,2.10231,2.10231,2.09241,2.09927,44000000.0
2009-05-11 00:20:00,2.09446,2.09995,2.09218,2.09346,39000000.0
2009-05-11 00:25:00,2.09198,2.09951,2.09198,2.09263,45000000.0
2009-05-11 00:30:00,2.09802,2.09861,2.09143,2.09861,39000000.0
2009-05-11 00:35:00,2.09765,2.10064,2.0913,2.10012,39000000.0
2009-05-11 00:40:00,2.09401,2.09931,2.0928,2.0928,51000000.0
2009-05-11 00:45:00,2.10057,2.10057,2.09204,2.0994,48000000.0
2009-05-11 00:50:00,2.09168,2.09861,2.09168,2.09727,42000000.0
2009-05-11 00:55:00,2.0925,2.10011,2.09167,2.0992,43000000.0
2009-05-11 01:00:00,2.09883,2.09943,2.09169,2.09943,45000000.0
2009-05-11 01:05:00,2.09127,2.09703,2.09039,2.09039,45000000.0
2009-05-11 01:10:00,2.09877,2.09936,2.09122,2.09309,43000000.0
2009-05-11 01:15:00,2.09864,2.0998,2.09212,2.0998,47000000.0
2009-05-11 01:20:00,2.09342,2.10116,2.093,2.09846,46000000.0
2009-05-11 01:25:00,2.09203,2.10017,2.09198,2.09335,45000000.0
2009-05-11 01:30:00,2.10115,2.10115,2.09256,2.09369,47000000.0
2009-05-11 01:35:00,2.09434,2.10143,2.0925,2.09367,42000000.0
2009-05-11 01:40:00,2.09244,2.10005,2.09216,2.09899,42000000.0
2009-05-11 01:45:00,2.10002,2.10002,2.09216,2.09906,42000000.0
2009-05-11 01:50:00,2.09311,2.09926,2.09173,2.09205,44000000.0
2009-05-11 01:55:00,2.09343,2.09982,2.09298,2.09982,33000000.0
2009-05-11 02:00:00,2.09225,2.10059,2.09225,2.09396,33000000.0
2009-05-11 02:05:00,2.10057,2.10057,2.09248,2.09288,44000000.0
2009-05-11 02:10:00,2.09348,2.10088,2.09347,2.10088,42000000.0
2009-05-11 02:15:00,2.10171,2.10171,2.09345,2.09966,42000000.0
2009-05-11 02:20:00,2.09341,2.10133,2.09333,2.09392,42000000.0
2009-05-11 02:25:00,2.09333,2.10038,2.09256,2.10038,47000000.0
2009-05-11 02:30:00,2.09999,2.10057,2.09234,2.10022,45000000.0
2009-05-11 02:35:00,2.09301,2.09991,2.09285,2.09305,44000000.0
2009-05-11 02:40:00,2.09406,2.10026,2.09256,2.0932,47000000.0
2009-05-11 02:45:00,2.09997,2.09997,2.09253,2.09896,43000000.0
2009-05-11 02:50:00,2.09378,2.10019,2.0926,2.09907,45000000.0
2009-05-11 02:55:00,2.09221,2.09969,2.09221,2.09969,45000000.0
2009-05-11 03:00:00,2.09921,2.09993,2.09223,2.09919,43000000.0
2009-05-11 03:05:00,2.09376,2.10014,2.0923,2.0923,42000000.0
2009-05-11 03:10:00,2.09734,2.09975,2.09142,2.09875,48000000.0
2009-05-11 03:15:00,2.09118,2.09879,2.09117,2.09254,51000000.0
2009-05-11 03:20:00,2.09911,2.10039,2.09223,2.09321,39000000.0
2009-05-11 03:25:00,2.09394,2.09948,2.09172,2.09948,39000000.0
2009-05-11 03:30:00,2.10042,2.10139,2.09272,2.09408,45000000.0
2009-05-11 03:35:00,2.09533,2.10185,2.09382,2.09932,39000000.0
2009-05-11 03:40:00,2.09294,2.10044,2.09278,2.10044,44000000.0
2009-05-11 03:45:00,2.09479,2.10028,2.09253,2.10028,43000000.0
2009-05-11 03:50:00,2.09224,2.10045,2.09222,2.09332,42000000.0
2009-05-11 03:55:00,2.0932,2.10024,2.09268,2.09403,42000000.0
2009-05-11 04:00:00,2.09867,2.10078,2.09224,2.09417,43000000.0
2009-05-11 04:05:00,2.10108,2.10108,2.09258,2.09429,40000000.0
2009-05-11 04:10:00,2.09326,2.1011,2.09308,2.09361,42000000.0
2009-05-11 04:15:00,2.09959,2.10134,2.09289,2.09467,35000000.0
2009-05-11 04:20:00,2.0954,2.10197,2.09321,2.10177,46000000.0
2009-05-11 04:25:00,2.09535,2.10174,2.09365,2.10154,48000000.0
2009-05-11 04:30:00,2.10177,2.103,2.09442,2.10213,43000000.0
2009-05-11 04:35:00,2.0953,2.10395,2.0953,2.10321,50000000.0
2009-05-11 04:40:00,2.09855,2.10191,2.09355,2.09355,41000000.0
2009-05-11 04:45:00,2.10066,2.10157,2.09369,2.09369,46000000.0
2009-05-11 04:50:00,2.09339,2.10208,2.09339,2.09561,40000000.0
2009-05-11 04:55:00,2.0966,2.1023,2.09521,2.10195,43000000.0
2009-05-11 05:00:00,2.10156,2.10281,2.09458,2.102,42000000.0
2009-05-11 05:05:00,2.10236,2.10245,2.09432,2.09518,57000000.0
2009-05-11 05:10:00,2.09582,2.10366,2.09528,2.1028,47000000.0
2009-05-11 05:15:00,2.10178,2.10297,2.0952,2.10202,46000000.0
2009-05-11 05:20:00,2.09521,2.10256,2.09429,2.09463,73000000.0
2009-05-11 05:25:00,2.09558,2.10229,2.09423,2.10229,92000000.0
2009-05-11 05:30:00,2.10319,2.10319,2.09412,2.10148,76000000.0
2009-05-11 05:35:00,2.0946,2.1015,2.09446,2.10097,57000000.0
2009-05-11 05:40:00,2.10115,2.10241,2.09401,2.10241,91000000.0
2009-05-11 05:45:00,2.10321,2.10321,2.09364,2.09439,62000000.0
2009-05-11 05:50:00,2.09406,2.10084,2.09349,2.09386,88000000.0
2009-05-11 05:55:00,2.0941,2.10119,2.09365,2.09406,110000000.0
2009-05-11 06:00:00,2.10167,2.10167,2.09281,2.10074,45000000.0
2009-05-11 06:05:00,2.09488,2.10153,2.0939,2.10115,42000000.0
2009-05-11 06:10:00,2.09405,2.10203,2.09375,2.10185,41000000.0
2009-05-11 06:15:00,2.10051,2.10187,2.09132,2.09157,44000000.0
2009-05-11 06:20:00,2.09364,2.0991,2.09121,2.09792,39000000.0
2009-05-11 06:25:00,2.09271,2.09841,2.091,2.09841,43000000.0
2009-05-11 06:30:00,2.09846,2.09924,2.09113,2.09152,46000000.0
2009-05-11 06:35:00,2.09384,2.0994,2.09119,2.0983,43000000.0
2009-05-11 06:40:00,2.09081,2.09882,2.09018,2.09042,46000000.0
2009-05-11 06:45:00,2.0967,2.09756,2.08995,2.09026,47000000.0
2009-05-11 06:50:00,2.09161,2.09788,2.09016,2.09067,54000000.0
2009-05-11 06:55:00,2.09054,2.09792,2.09003,2.09792,65000000.0
2009-05-11 07:00:00,2.09865,2.09865,2.08931,2.09555,63000000.0
2009-05-11 07:05:00,2.09645,2.09731,2.08765,2.09639,65000000.0
2009-05-11 07:10:00,2.08981,2.09852,2.08979,2.09852,81000000.0
2009-05-11 07:15:00,2.09022,2.0995,2.08998,2.09907,67000000.0
2009-05-11 07:20:00,2.09203,2.09921,2.09001,2.09844,110000000.0
2009-05-11 07:25:00,2.09012,2.09797,2.09007,2.09707,70000000.0
2009-05-11 07:30:00,2.09111,2.09867,2.08946,2.09867,110000000.0
2009-05-11 07:35:00,2.09132,2.10035,2.09132,2.092,120000000.0
2009-05-11 07:40:00,2.09209,2.09995,2.09195,2.09855,91000000.0
2009-05-11 07:45:00,2.10014,2.10014,2.0914,2.09991,68000000.0
2009-05-11 07:50:00,2.09271,2.10068,2.09249,2.09262,78000000.0
2009-05-11 07:55:00,2.09257,2.09916,2.09127,2.09175,78000000.0
2009-05-11 08:00:00,2.097,2.09909,2.09127,2.09175,72000000.0
2009-05-11 08:05:00,2.09171,2.09845,2.09058,2.09702,102000000.0
2009-05-11 08:10:00,2.09031,2.0999,2.09021,2.09064,79000000.0
2009-05-11 08:15:00,2.09801,2.09962,2.08928,2.09962,41000000.0
2009-05-11 08:20:00,2.08958,2.10021,2.08946,2.09203,41000000.0
2009-05-11 08:25:00,2.09226,2.10026,2.08983,2.1002,41000000.0
2009-05-11 08:30:00,2.10038,2.10051,2.09073,2.09869,45000000.0
2009-05-11 08:35:00,2.10016,2.10206,2.09368,2.09925,36000000.0
2009-05-11 08:40:00,2.0944,2.10141,2.09216,2.10141,39000000.0
2009-05-11 08:45:00,2.09868,2.10329,2.09193,2.09193,44000000.0
2009-05-11 08:50:00,2.09261,2.10241,2.09231,2.09311,46000000.0
2009-05-11 08:55:00,2.09317,2.10324,2.0926,2.10172,40000000.0
2009-05-11 09:00:00,2.10269,2.10373,2.09456,2.09456,42000000.0
2009-05-11 09:05:00,2.09466,2.10558,2.09466,2.10342,44000000.0
2009-05-11 09:10:00,2.09534,2.10507,2.09534,2.09857,40000000.0
2009-05-11 09:15:00,2.09846,2.10665,2.09692,2.10572,44000000.0
2009-05-11 09:20:00,2.10727,2.1078,2.09697,2.10774,37000000.0
2009-05-11 09:25:00,2.09769,2.10697,2.09631,2.09631,41000000.0
2009-05-11 09:30:00,2.10247,2.10898,2.09751,2.09877,41000000.0
2009-05-11 09:35:00,2.10881,2.10913,2.09939,2.10746,40000000.0
2009-05-11 09:40:00,2.10137,2.10927,2.09939,2.10926,46000000.0
2009-05-11 09:45:00,2.10758,2.1098,2.10676,2.10762,50000000.0
2009-05-11 09:50:00,2.10768,2.11061,2.10756,2.10799,40000000.0
2009-05-11 09:55:00,2.10843,2.11027,2.10761,2.10895,39000000.0
2009-05-11 10:00:00,2.10941,2.11183,2.10926,2.11043,48000000.0
2009-05-11 10:05:00,2.11098,2.11156,2.10764,2.10868,48000000.0
2009-05-11 10:10:00,2.10909,2.11217,2.10784,2.11134,41000000.0
2009-05-11 10:15:00,2.11109,2.11495,2.10941,2.1103,47000000.0
2009-05-11 10:20:00,2.11084,2.11436,2.10883,2.11036,39000000.0
2009-05-11 10:25:00,2.11071,2.11559,2.10862,2.11395,45000000.0
2009-05-11 10:30:00,2.10926,2.1139,2.10867,2.11099,51000000.0
2009-05-11 10:35:00,2.11099,2.11273,2.11085,2.11247,50000000.0
2009-05-11 10:40:00,2.1122,2.11528,2.11043,2.11363,41000000.0
2009-05-11 10:45:00,2.1131,2.11473,2.11157,2.11385,40000000.0
2009-05-11 10:50:00,2.11336,2.1181,2.11318,2.11658,39000000.0
2009-05-11 10:55:00,2.11526,2.11579,2.11147,2.11202,41000000.0
2009-05-11 11:00:00,2.11186,2.11335,2.11066,2.11182,43000000.0
2009-05-11 11:05:00,2.1122,2.1149,2.11207,2.11207,43000000.0
2009-05-11 11:10:00,2.11375,2.1142,2.11094,2.1134,46000000.0
2009-05-11 11:15:00,2.11287,2.11368,2.1106,2.11368,41000000.0
2009-05-11 11:20:00,2.11246,2.1148,2.1124,2.11446,47000000.0
2009-05-11 11:25:00,2.11286,2.11447,2.11227,2.11442,45000000.0
2009-05-11 11:30:00,2.1127,2.11448,2.11267,2.11358,42000000.0
2009-05-11 11:35:00,2.11332,2.11472,2.11039,2.11228,45000000.0
2009-05-11 11:40:00,2.11072,2.11284,2.11017,2.11284,50000000.0
2009-05-11 11:45:00,2.11227,2.11267,2.10973,2.10987,43000000.0
2009-05-11 11:50:00,2.10953,2.11253,2.10944,2.112,46000000.0
2009-05-11 11:55:00,2.11133,2.11281,2.10999,2.11094,46000000.0
2009-05-11 12:00:00,2.11088,2.11185,2.1091,2.10968,40000000.0
2009-05-11 12:05:00,2.10937,2.11095,2.1089,2.11023,38000000.0
2009-05-11 12:10:00,2.11101,2.11125,2.10827,2.10921,40000000.0
2009-05-11 12:15:00,2.10887,2.11036,2.1082,2.11026,47000000.0
2009-05-11 12:20:00,2.10841,2.10968,2.10711,2.10908,42000000.0
2009-05-11 12:25:00,2.10778,2.11055,2.10778,2.10931,51000000.0
2009-05-11 12:30:00,2.10965,2.11086,2.10859,2.10859,46000000.0
2009-05-11 12:35:00,2.1089,2.11034,2.10809,2.10966,45000000.0
2009-05-11 12:40:00,2.10841,2.11184,2.10841,2.11053,46000000.0
2009-05-11 12:45:00,2.11119,2.11213,2.10947,2.11052,47000000.0
2009-05-11 12:50:00,2.1086,2.1113,2.1086,2.10988,44000000.0
2009-05-11 12:55:00,2.10915,2.1107,2.10873,2.11029,42000000.0
2009-05-11 13:00:00,2.11017,2.11096,2.10838,2.10838,43000000.0
2009-05-11 13:05:00,2.10873,2.11016,2.108,2.108,46000000.0
2009-05-11 13:10:00,2.1075,2.11078,2.10727,2.11035,47000000.0
2009-05-11 13:15:00,2.10989,2.11062,2.10759,2.10996,47000000.0
2009-05-11 13:20:00,2.10835,2.11026,2.10828,2.10955,42000000.0
2009-05-11 13:25:00,2.10784,2.11051,2.10746,2.10929,43000000.0
2009-05-11 13:30:00,2.10949,2.11048,2.1084,2.10885,43000000.0
2009-05-11 13:35:00,2.11015,2.1102,2.10758,2.10815,42000000.0
2009-05-11 13:40:00,2.10823,2.1093,2.10681,2.10922,45000000.0
2009-05-11 13:45:00,2.10871,2.10946,2.10742,2.10742,46000000.0
2009-05-11 13:50:00,2.10775,2.10886,2.10565,2.10737,45000000.0
2009-05-11 13:55:00,2.10864,2.10987,2.1075,2.10892,46000000.0
2009-05-11 14:00:00,2.11005,2.11116,2.10779,2.11116,42000000.0
2009-05-11 14:05:00,2.11066,2.11211,2.10949,2.11148,47000000.0
2009-05-11 14:10:00,2.11121,2.11351,2.11,2.11167,51000000.0
2009-05-11 14:15:00,2.11171,2.11387,2.1117,2.11325,44000000.0
2009-05-11 14:20:00,2.11276,2.11444,2.11092,2.11345,43000000.0
2009-05-11 14:25:00,2.11393,2.11618,2.11292,2.11569,38000000.0
2009-05-11 14:30:00,2.11443,2.11584,2.11302,2.11306,46000000.0
2009-05-11 14:35:00,2.11343,2.11475,2.11196,2.11343,45000000.0
2009-05-11 14:40:00,2.11319,2.11462,2.11166,2.11166,45000000.0
2009-05-11 14:45:00,2.11253,2.114,2.11149,2.11204,50000000.0
2009-05-11 14:50:00,2.11388,2.11494,2.1122,2.1131,42000000.0
2009-05-11 14:55:00,2.11287,2.11588,2.11287,2.11535,42000000.0
2009-05-11 15:00:00,2.11446,2.11616,2.11408,2.11441,44000000.0
2009-05-11 15:05:00,2.11477,2.11616,2.11378,2.11584,46000000.0
2009-05-11 15:10:00,2.11494,2.11665,2.11401,2.11458,47000000.0
2009-05-11 15:15:00,2.11488,2.11687,2.11424,2.11557,43000000.0
2009-05-11 15:20:00,2.11698,2.11767,2.11534,2.11729,44000000.0
2009-05-11 15:25:00,2.11546,2.11808,2.11533,2.11693,47000000.0
2009-05-11 15:30:00,2.11646,2.11745,2.11427,2.1161,45000000.0
2009-05-11 15:35:00,2.11411,2.11743,2.11411,2.1151,49000000.0
2009-05-11 15:40:00,2.11537,2.11991,2.11455,2.11979,46000000.0
2009-05-11 15:45:00,2.12037,2.12423,2.11981,2.12275,40000000.0
2009-05-11 15:50:00,2.12148,2.12325,2.12136,2.12173,48000000.0
2009-05-11 15:55:00,2.12149,2.1234,2.11915,2.12152,41000000.0
2009-05-11 16:00:00,2.12066,2.12235,2.11939,2.12212,35000000.0
2009-05-11 16:05:00,2.12137,2.12194,2.11935,2.12096,47000000.0
2009-05-11 16:10:00,2.1191,2.12279,2.1191,2.12016,48000000.0
2009-05-11 16:15:00,2.12091,2.12344,2.11911,2.12033,45000000.0
2009-05-11 16:20:00,2.11945,2.12105,2.11704,2.11906,51000000.0
2009-05-11 16:25:00,2.11865,2.12015,2.11801,2.11845,38000000.0
2009-05-11 16:30:00,2.11943,2.12187,2.11802,2.12118,45000000.0
2009-05-11 16:35:00,2.12075,2.12163,2.11836,2.11836,37000000.0
2009-05-11 16:40:00,2.11787,2.11963,2.11753,2.11911,45000000.0
2009-05-11 16:45:00,2.11783,2.11948,2.11705,2.11934,41000000.0
2009-05-11 16:50:00,2.11811,2.12065,2.11667,2.12048,46000000.0
2009-05-11 16:55:00,2.11816,2.12073,2.1177,2.11849,41000000.0
2009-05-11 17:00:00,2.11887,2.12035,2.11766,2.11958,42000000.0
2009-05-11 17:05:00,2.11829,2.11986,2.11639,2.11741,43000000.0
2009-05-11 17:10:00,2.11629,2.11743,2.11486,2.11552,49000000.0
2009-05-11 17:15:00,2.11565,2.11653,2.1138,2.11446,42000000.0
2009-05-11 17:20:00,2.11423,2.1188,2.11423,2.11679,45000000.0
2009-05-11 17:25:00,2.11595,2.11974,2.11595,2.11888,45000000.0
2009-05-11 17:30:00,2.11768,2.11889,2.11618,2.1168,36000000.0
2009-05-11 17:35:00,2.11745,2.1178,2.11508,2.11626,43000000.0
2009-05-11 17:40:00,2.11501,2.11892,2.11501,2.11755,38000000.0
2009-05-11 17:45:00,2.11689,2.11899,2.11636,2.11692,54000000.0
2009-05-11 17:50:00,2.11674,2.11806,2.11432,2.11563,45000000.0
2009-05-11 17:55:00,2.1154,2.11665,2.11267,2.11553,43000000.0
2009-05-11 18:00:00,2.11478,2.11889,2.11341,2.11779,42000000.0
2009-05-11 18:05:00,2.1164,2.11814,2.11621,2.11726,42000000.0
2009-05-11 18:10:00,2.11605,2.1188,2.11582,2.11672,43000000.0
2009-05-11 18:15:00,2.11703,2.11921,2.11626,2.11699,42000000.0
2009-05-11 18:20:00,2.1169,2.11859,2.11443,2.11478,44000000.0
2009-05-11 18:25:00,2.1146,2.11624,2.11414,2.11428,47000000.0
2009-05-11 18:30:00,2.1154,2.11576,2.11345,2.11495,44000000.0
2009-05-11 18:35:00,2.11528,2.11606,2.11458,2.11606,42000000.0
2009-05-11 18:40:00,2.11656,2.11693,2.11549,2.11603,45000000.0
2009-05-11 18:45:00,2.11548,2.11666,2.11457,2.11468,43000000.0
2009-05-11 18:50:00,2.11455,2.11714,2.11455,2.11633,45000000.0
2009-05-11 18:55:00,2.11641,2.11914,2.11641,2.11878,41000000.0
2009-05-11 19:00:00,2.11743,2.11878,2.11676,2.11835,47000000.0
2009-05-11 19:05:00,2.11842,2.11967,2.11842,2.119,46000000.0
2009-05-11 19:10:00,2.11938,2.12082,2.11832,2.11903,47000000.0
2009-05-11 19:15:00,2.11944,2.12093,2.11844,2.12072,47000000.0
2009-05-11 19:20:00,2.12004,2.12068,2.11699,2.11726,50000000.0
2009-05-11 19:25:00,2.1177,2.12098,2.11674,2.12095,45000000.0
2009-05-11 19:30:00,2.12093,2.1216,2.11691,2.11869,44000000.0
2009-05-11 19:35:00,2.11915,2.12181,2.11695,2.1217,46000000.0
2009-05-11 19:40:00,2.11785,2.12096,2.11677,2.12037,47000000.0
2009-05-11 19:45:00,2.12091,2.12091,2.11588,2.11688,46000000.0
2009-05-11 19:50:00,2.11742,2.11982,2.11453,2.11475,43000000.0
2009-05-11 19:55:00,2.11771,2.11804,2.11382,2.11717,41000000.0
2009-05-11 20:00:00,2.1173,2.12348,2.11325,2.12062,40000000.0
2009-05-11 20:05:00,2.12138,2.12439,2.12049,2.12123,43000000.0
2009-05-11 20:10:00,2.12192,2.12483,2.1205,2.1205,39000000.0
2009-05-11 20:15:00,2.12007,2.12526,2.12007,2.1219,47000000.0
2009-05-11 20:20:00,2.12203,2.12585,2.12069,2.12355,40000000.0
2009-05-11 20:25:00,2.12293,2.12389,2.11883,2.12193,45000000.0
2009-05-11 20:30:00,2.12129,2.12368,2.11995,2.12034,44000000.0
2009-05-11 20:35:00,2.11989,2.12438,2.11989,2.12143,40000000.0
2009-05-11 20:40:00,2.1215,2.12455,2.12091,2.12141,40000000.0
2009-05-11 20:45:00,2.12468,2.12468,2.12125,2.12142,41000000.0
2009-05-11 20:50:00,2.12234,2.12644,2.12082,2.12644,49000000.0
2009-05-11 20:55:00,2.12421,2.12751,2.11862,2.12114,41000000.0
2009-05-11 21:00:00,2.12054,2.12156,2.11815,2.12099,46000000.0
2009-05-11 21:05:00,2.11794,2.12099,2.11792,2.12068,42000000.0
2009-05-11 21:10:00,2.11846,2.122,2.11801,2.11893,45000000.0
2009-05-11 21:15:00,2.12153,2.12153,2.11734,2.11734,49000000.0
2009-05-11 21:20:00,2.11791,2.12027,2.11557,2.11557,47000000.0
2009-05-11 21:25:00,2.11561,2.11951,2.11514,2.11516,52000000.0
2009-05-11 21:30:00,2.11603,2.11817,2.11454,2.11722,46000000.0
2009-05-11 21:35:00,2.11599,2.11967,2.11476,2.11476,44000000.0
2009-05-11 21:40:00,2.1172,2.12005,2.11462,2.11769,48000000.0
2009-05-11 21:45:00,2.12048,2.12105,2.11714,2.12082,45000000.0
2009-05-11 21:50:00,2.11716,2.11966,2.11521,2.1181,39000000.0
2009-05-11 21:55:00,2.11472,2.11764,2.11455,2.11709,40000000.0
2009-05-11 22:00:00,2.12048,2.12048,2.11577,2.11656,47000000.0
2009-05-11 22:05:00,2.11743,2.12017,2.11548,2.12017,42000000.0
2009-05-11 22:10:00,2.11756,2.12043,2.1174,2.11761,39000000.0
2009-05-11 22:15:00,2.12069,2.12083,2.11791,2.11817,43000000.0
2009-05-11 22:20:00,2.11829,2.1212,2.11568,2.11951,40000000.0
2009-05-11 22:25:00,2.11958,2.12191,2.11559,2.11572,44000000.0
2009-05-11 22:30:00,2.12164,2.12282,2.11239,2.12282,40000000.0
2009-05-11 22:35:00,2.11523,2.122,2.11513,2.11542,49000000.0
2009-05-11 22:40:00,2.11496,2.12135,2.11493,2.11592,47000000.0
2009-05-11 22:45:00,2.12229,2.12229,2.11599,2.12103,40000000.0
2009-05-11 22:50:00,2.11631,2.12112,2.11507,2.11661,44000000.0
2009-05-11 22:55:00,2.11777,2.12953,2.11777,2.12953,51000000.0
2009-05-11 23:00:00,2.13336,2.13336,2.12416,2.12432,43000000.0
2009-05-11 23:05:00,2.12595,2.12913,2.11321,2.11443,42000000.0
2009-05-11 23:10:00,2.11314,2.12133,2.109,2.11563,45000000.0
2009-05-11 23:15:00,2.12219,2.12219,2.11229,2.11476,47000000.0
2009-05-11 23:20:00,2.11463,2.12069,2.11463,2.12069,37000000.0
2009-05-11 23:25:00,2.11485,2.12197,2.11347,2.12163,32000000.0
2009-05-11 23:30:00,2.12269,2.12269,2.11452,2.12044,43000000.0
2009-05-11 23:35:00,2.11653,2.12143,2.11546,2.11925,37000000.0
2009-05-11 23:40:00,2.11964,2.12167,2.11896,2.11896,40000000.0
2009-05-11 23:45:00,2.1263,2.1263,2.11902,2.12123,43000000.0
2009-05-11 23:50:00,2.11915,2.12201,2.1188,2.11996,45000000.0
2009-05-11 23:55:00,2.11595,2.12205,2.1155,2.12155,56000000.0
2009-05-12 00:00:00,2.12393,2.12393,2.11538,2.12126,48000000.0
2009-05-12 00:05:00,2.1167,2.12143,2.11585,2.12072,40000000.0
2009-05-12 00:10:00,2.11604,2.12078,2.11549,2.12078,45000000.0
2009-05-12 00:15:00,2.12293,2.12293,2.11557,2.12195,40000000.0
2009-05-12 00:20:00,2.11669,2.12106,2.1129,2.12046,50000000.0
2009-05-12 00:25:00,2.12138,2.12138,2.11162,2.1129,39000000.0
2009-05-12 00:30:00,2.12001,2.12239,2.11259,2.12239,46000000.0
2009-05-12 00:35:00,2.11546,2.12204,2.11399,2.11543,44000000.0
2009-05-12 00:40:00,2.11552,2.12162,2.11384,2.11385,63000000.0
2009-05-12 00:45:00,2.12218,2.12333,2.11399,2.11533,56000000.0
2009-05-12 00:50:00,2.11527,2.12352,2.11364,2.12352,42000000.0
2009-05-12 00:55:00,2.11467,2.12369,2.11413,2.12369,97000000.0
2009-05-12 01:00:00,2.12094,2.1237,2.11451,2.11962,65000000.0
2009-05-12 01:05:00,2.11532,2.12014,2.1148,2.11531,46000000.0
2009-05-12 01:10:00,2.11956,2.12055,2.11507,2.11924,37000000.0
2009-05-12 01:15:00,2.12293,2.12293,2.11416,2.11944,41000000.0
2009-05-12 01:20:00,2.11445,2.11998,2.11445,2.11491,47000000.0
2009-05-12 01:25:00,2.11944,2.11952,2.11432,2.11474,64000000.0
2009-05-12 01:30:00,2.12134,2.12134,2.11446,2.11471,79000000.0
2009-05-12 01:35:00,2.11514,2.12012,2.11463,2.11594,48000000.0
2009-05-12 01:40:00,2.11625,2.12282,2.11537,2.12282,43000000.0
2009-05-12 01:45:00,2.11607,2.11978,2.11477,2.11608,44000000.0
2009-05-12 01:50:00,2.11606,2.12064,2.11493,2.1164,43000000.0
2009-05-12 01:55:00,2.11532,2.11985,2.1148,2.11932,43000000.0
2009-05-12 02:00:00,2.11592,2.11875,2.11247,2.11875,33000000.0
2009-05-12 02:05:00,2.11312,2.11843,2.11155,2.11664,44000000.0
2009-05-12 02:10:00,2.11208,2.1171,2.1114,2.11626,42000000.0
2009-05-12 02:15:00,2.11696,2.11815,2.11106,2.11628,42000000.0
2009-05-12 02:20:00,2.11766,2.11882,2.11268,2.11882,42000000.0
2009-05-12 02:25:00,2.1135,2.11923,2.1135,2.11898,48000000.0
2009-05-12 02:30:00,2.12079,2.12079,2.11397,2.11926,45000000.0
2009-05-12 02:35:00,2.11343,2.11912,2.11343,2.11469,44000000.0
2009-05-12 02:40:00,2.11558,2.12029,2.11478,2.12029,47000000.0
2009-05-12 02:45:00,2.12241,2.12241,2.11439,2.1193,43000000.0
2009-05-12 02:50:00,2.11429,2.11953,2.11408,2.11804,45000000.0
2009-05-12 02:55:00,2.11317,2.11886,2.11317,2.114,45000000.0
2009-05-12 03:00:00,2.11991,2.11991,2.11283,2.11284,43000000.0
2009-05-12 03:05:00,2.11244,2.11827,2.11244,2.11302,42000000.0
2009-05-12 03:10:00,2.11318,2.11789,2.11237,2.11237,45000000.0
2009-05-12 03:15:00,2.11264,2.1195,2.11264,2.11285,51000000.0
2009-05-12 03:20:00,2.11237,2.11663,2.11193,2.11262,40000000.0
2009-05-12 03:25:00,2.11321,2.11747,2.1115,2.11656,39000000.0
2009-05-12 03:30:00,2.11845,2.12094,2.11518,2.1198,40000000.0
2009-05-12 03:35:00,2.11648,2.12018,2.11431,2.11954,42000000.0
2009-05-12 03:40:00,2.11494,2.11934,2.11433,2.11934,45000000.0
2009-05-12 03:45:00,2.12054,2.12054,2.11294,2.1161,43000000.0
2009-05-12 03:50:00,2.11198,2.11671,2.11198,2.11288,42000000.0
2009-05-12 03:55:00,2.11337,2.11861,2.11337,2.1138,42000000.0
2009-05-12 04:00:00,2.11429,2.1197,2.11346,2.11497,43000000.0
2009-05-12 04:05:00,2.11519,2.1204,2.11331,2.11856,40000000.0
2009-05-12 04:10:00,2.11526,2.11889,2.11374,2.11859,42000000.0
2009-05-12 04:15:00,2.12024,2.12024,2.11419,2.11892,35000000.0
2009-05-12 04:20:00,2.11582,2.12105,2.11429,2.12105,45000000.0
2009-05-12 04:25:00,2.11748,2.12132,2.11562,2.11613,48000000.0
2009-05-12 04:30:00,2.12283,2.12283,2.115,2.11534,43000000.0
2009-05-12 04:35:00,2.11591,2.12137,2.11586,2.11586,50000000.0
2009-05-12 04:40:00,2.1157,2.12218,2.1157,2.12218,41000000.0
2009-05-12 04:45:00,2.12453,2.12453,2.11681,2.11771,46000000.0
2009-05-12 04:50:00,2.12047,2.12217,2.11689,2.11756,40000000.0
2009-05-12 04:55:00,2.11833,2.12245,2.11712,2.11733,43000000.0
2009-05-12 05:00:00,2.12313,2.12313,2.11633,2.12199,42000000.0
2009-05-12 05:05:00,2.11676,2.12176,2.11676,2.11731,57000000.0
2009-05-12 05:10:00,2.12171,2.12343,2.11715,2.1191,47000000.0
2009-05-12 05:15:00,2.12645,2.12645,2.1184,2.12278,46000000.0
2009-05-12 05:20:00,2.11819,2.12288,2.11763,2.12235,73000000.0
2009-05-12 05:25:00,2.11781,2.12276,2.11781,2.1181,92000000.0
2009-05-12 05:30:00,2.12361,2.12546,2.11816,2.12301,76000000.0
2009-05-12 05:35:00,2.11803,2.12299,2.11741,2.11754,57000000.0
2009-05-12 05:40:00,2.11817,2.12279,2.11767,2.12237,91000000.0
2009-05-12 05:45:00,2.12568,2.12568,2.1176,2.1224,62000000.0
2009-05-12 05:50:00,2.11768,2.12247,2.11712,2.11755,88000000.0
2009-05-12 05:55:00,2.11743,2.12242,2.1163,2.12119,110000000.0
2009-05-12 06:00:00,2.12443,2.12443,2.11556,2.12108,45000000.0
2009-05-12 06:05:00,2.11568,2.12152,2.11568,2.11703,42000000.0
2009-05-12 06:10:00,2.11743,2.12077,2.11597,2.11654,41000000.0
2009-05-12 06:15:00,2.11553,2.12113,2.11552,2.12013,44000000.0
2009-05-12 06:20:00,2.11696,2.12019,2.11485,2.11714,39000000.0
2009-05-12 06:25:00,2.11607,2.12165,2.11607,2.12143,43000000.0
2009-05-12 06:30:00,2.1234,2.1234,2.11698,2.11767,46000000.0
2009-05-12 06:35:00,2.11727,2.12324,2.11714,2.12288,43000000.0
2009-05-12 06:40:00,2.11858,2.12287,2.11779,2.11779,46000000.0
2009-05-12 06:45:00,2.12329,2.1248,2.1173,2.11767,47000000.0
2009-05-12 06:50:00,2.11861,2.12442,2.11725,2.12405,54000000.0
2009-05-12 06:55:00,2.12014,2.12571,2.11856,2.12571,65000000.0
2009-05-12 07:00:00,2.12845,2.12845,2.11993,2.1245,63000000.0
2009-05-12 07:05:00,2.12019,2.12543,2.12019,2.12495,65000000.0
2009-05-12 07:10:00,2.12069,2.12529,2.12018,2.12522,81000000.0
2009-05-12 07:15:00,2.12579,2.12579,2.11583,2.11723,67000000.0
2009-05-12 07:20:00,2.1175,2.12243,2.11647,2.12155,110000000.0
2009-05-12 07:25:00,2.11727,2.1213,2.11516,2.11617,70000000.0
2009-05-12 07:30:00,2.12345,2.12345,2.11689,2.1224,110000000.0
2009-05-12 07:35:00,2.11813,2.12294,2.11658,2.11714,120000000.0
2009-05-12 07:40:00,2.11739,2.12313,2.11739,2.11826,91000000.0
2009-05-12 07:45:00,2.12534,2.12568,2.11823,2.12568,68000000.0
2009-05-12 07:50:00,2.1217,2.12582,2.12064,2.12534,78000000.0
2009-05-12 07:55:00,2.12058,2.12842,2.11969,2.11969,78000000.0
2009-05-12 08:00:00,2.1262,2.1294,2.11811,2.1189,72000000.0
2009-05-12 08:05:00,2.11891,2.12837,2.11792,2.12652,102000000.0
2009-05-12 08:10:00,2.1257,2.12894,2.11883,2.12894,79000000.0
2009-05-12 08:15:00,2.12871,2.12948,2.11879,2.12927,41000000.0
2009-05-12 08:20:00,2.12681,2.12875,2.11974,2.12848,41000000.0
2009-05-12 08:25:00,2.12138,2.13027,2.12008,2.12093,41000000.0
2009-05-12 08:30:00,2.12266,2.13374,2.12266,2.12371,45000000.0
2009-05-12 08:35:00,2.13237,2.13297,2.12333,2.1244,36000000.0
2009-05-12 08:40:00,2.12559,2.13403,2.12393,2.13372,39000000.0
2009-05-12 08:45:00,2.12617,2.13883,2.12616,2.13161,44000000.0
2009-05-12 08:50:00,2.13217,2.13989,2.1301,2.1301,46000000.0
2009-05-12 08:55:00,2.12985,2.1391,2.12985,2.13797,40000000.0
2009-05-12 09:00:00,2.13767,2.13779,2.12742,2.1339,42000000.0
2009-05-12 09:05:00,2.12903,2.13756,2.12729,2.13706,44000000.0
2009-05-12 09:10:00,2.13013,2.13652,2.12555,2.12765,40000000.0
2009-05-12 09:15:00,2.13241,2.13594,2.12557,2.13594,44000000.0
2009-05-12 09:20:00,2.12833,2.13538,2.12577,2.12776,37000000.0
2009-05-12 09:25:00,2.12616,2.13462,2.12515,2.13462,41000000.0
2009-05-12 09:30:00,2.13531,2.13543,2.12396,2.1342,41000000.0
2009-05-12 09:35:00,2.12621,2.13459,2.12247,2.12247,40000000.0
2009-05-12 09:40:00,2.12512,2.13428,2.12341,2.13262,46000000.0
2009-05-12 09:45:00,2.12396,2.13358,2.12396,2.12918,50000000.0
2009-05-12 09:50:00,2.13021,2.13398,2.12981,2.132,40000000.0
2009-05-12 09:55:00,2.13154,2.1337,2.13089,2.1322,39000000.0
2009-05-12 10:00:00,2.13109,2.13329,2.12917,2.13176,48000000.0
2009-05-12 10:05:00,2.13196,2.13405,2.13141,2.13405,48000000.0
2009-05-12 10:10:00,2.13238,2.13488,2.13113,2.1338,41000000.0
2009-05-12 10:15:00,2.1332,2.1337,2.12859,2.1301,47000000.0
2009-05-12 10:20:00,2.12971,2.13062,2.12759,2.12971,39000000.0
2009-05-12 10:25:00,2.12921,2.13077,2.12731,2.12731,45000000.0
2009-05-12 10:30:00,2.12867,2.1313,2.12755,2.12949,51000000.0
2009-05-12 10:35:00,2.12965,2.13217,2.12899,2.13211,50000000.0
2009-05-12 10:40:00,2.13268,2.13274,2.12989,2.12989,41000000.0
2009-05-12 10:45:00,2.13086,2.13168,2.12947,2.12964,40000000.0
2009-05-12 10:50:00,2.13012,2.13251,2.12914,2.12914,39000000.0
2009-05-12 10:55:00,2.13047,2.13145,2.12798,2.13078,41000000.0
2009-05-12 11:00:00,2.13114,2.13211,2.12988,2.12988,43000000.0
2009-05-12 11:05:00,2.13001,2.1308,2.12824,2.13059,43000000.0
2009-05-12 11:10:00,2.13024,2.13172,2.12841,2.12963,46000000.0
2009-05-12 11:15:00,2.12972,2.13063,2.12845,2.12879,41000000.0
2009-05-12 11:20:00,2.12927,2.13216,2.12887,2.13005,47000000.0
2009-05-12 11:25:00,2.13059,2.13288,2.1304,2.13248,45000000.0
2009-05-12 11:30:00,2.13338,2.13422,2.13169,2.13381,42000000.0
2009-05-12 11:35:00,2.13365,2.13401,2.12984,2.13211,45000000.0
2009-05-12 11:40:00,2.12987,2.13267,2.12987,2.13267,50000000.0
2009-05-12 11:45:00,2.13163,2.13227,2.12975,2.13071,43000000.0
2009-05-12 11:50:00,2.13062,2.13227,2.12951,2.13148,46000000.0
2009-05-12 11:55:00,2.12972,2.13093,2.12769,2.12815,46000000.0
2009-05-12 12:00:00,2.12831,2.13189,2.12819,2.13161,40000000.0
2009-05-12 12:05:00,2.13019,2.1326,2.13015,2.13154,38000000.0
2009-05-12 12:10:00,2.13206,2.1323,2.13021,2.13063,40000000.0
2009-05-12 12:15:00,2.13149,2.13281,2.12956,2.13151,47000000.0
2009-05-12 12:20:00,2.13075,2.1327,2.13021,2.13183,42000000.0
2009-05-12 12:25:00,2.13005,2.13237,2.12993,2.13226,51000000.0
2009-05-12 12:30:00,2.13125,2.13335,2.13063,2.13205,46000000.0
2009-05-12 12:35:00,2.13166,2.13251,2.13007,2.13147,45000000.0
2009-05-12 12:40:00,2.13001,2.13151,2.12935,2.13131,46000000.0
2009-05-12 12:45:00,2.13033,2.13313,2.13001,2.13213,47000000.0
2009-05-12 12:50:00,2.13264,2.13444,2.1321,2.13332,44000000.0
2009-05-12 12:55:00,2.13292,2.13796,2.13292,2.13595,42000000.0
2009-05-12 13:00:00,2.1351,2.1361,2.13188,2.13243,43000000.0
2009-05-12 13:05:00,2.13239,2.13378,2.13165,2.1336,46000000.0
2009-05-12 13:10:00,2.13262,2.13434,2.13209,2.13295,47000000.0
2009-05-12 13:15:00,2.13362,2.13382,2.13135,2.13342,47000000.0
2009-05-12 13:20:00,2.13249,2.1354,2.13207,2.13403,42000000.0
2009-05-12 13:25:00,2.13318,2.13554,2.13196,2.13272,43000000.0
2009-05-12 13:30:00,2.13327,2.13436,2.13204,2.13419,43000000.0
2009-05-12 13:35:00,2.13368,2.13497,2.13216,2.1322,42000000.0
2009-05-12 13:40:00,2.13252,2.13413,2.13172,2.1338,45000000.0
2009-05-12 13:45:00,2.13333,2.13366,2.13059,2.13153,46000000.0
2009-05-12 13:50:00,2.1302,2.13354,2.13006,2.13354,45000000.0
2009-05-12 13:55:00,2.13277,2.13488,2.13222,2.13412,46000000.0
2009-05-12 14:00:00,2.13268,2.13346,2.12943,2.12996,42000000.0
2009-05-12 14:05:00,2.13008,2.13337,2.12933,2.13277,47000000.0
2009-05-12 14:10:00,2.13122,2.13441,2.13122,2.13357,51000000.0
2009-05-12 14:15:00,2.13326,2.1349,2.13203,2.13281,44000000.0
2009-05-12 14:20:00,2.13091,2.13271,2.1289,2.13061,43000000.0
2009-05-12 14:25:00,2.13006,2.13298,2.12949,2.13298,38000000.0
2009-05-12 14:30:00,2.12994,2.1353,2.12932,2.13304,46000000.0
2009-05-12 14:35:00,2.13389,2.13419,2.12926,2.12942,45000000.0
2009-05-12 14:40:00,2.12956,2.13149,2.12922,2.13126,45000000.0
2009-05-12 14:45:00,2.12952,2.13208,2.12856,2.12936,50000000.0
2009-05-12 14:50:00,2.13047,2.13083,2.12849,2.13043,42000000.0
2009-05-12 14:55:00,2.13092,2.13108,2.12659,2.12667,42000000.0
2009-05-12 15:00:00,2.12642,2.12973,2.1263,2.1267,44000000.0
2009-05-12 15:05:00,2.12659,2.12942,2.12619,2.12652,46000000.0
2009-05-12 15:10:00,2.12706,2.12987,2.12584,2.12746,47000000.0
2009-05-12 15:15:00,2.12664,2.12908,2.12594,2.12741,43000000.0
2009-05-12 15:20:00,2.12758,2.1303,2.12738,2.12959,44000000.0
2009-05-12 15:25:00,2.12772,2.13107,2.12772,2.13045,47000000.0
2009-05-12 15:30:00,2.13022,2.13085,2.12741,2.12806,45000000.0
2009-05-12 15:35:00,2.12818,2.13148,2.12518,2.13125,49000000.0
2009-05-12 15:40:00,2.12845,2.13099,2.12782,2.12951,46000000.0
2009-05-12 15:45:00,2.12993,2.13218,2.12928,2.13033,40000000.0
2009-05-12 15:50:00,2.12866,2.13111,2.12822,2.13035,48000000.0
2009-05-12 15:55:00,2.13012,2.13035,2.12664,2.12697,41000000.0
2009-05-12 16:00:00,2.12677,2.12988,2.12677,2.1298,35000000.0
2009-05-12 16:05:00,2.12922,2.13001,2.12742,2.12941,47000000.0
2009-05-12 16:10:00,2.12884,2.13203,2.12858,2.13013,48000000.0
2009-05-12 16:15:00,2.12999,2.13206,2.12855,2.13035,45000000.0
2009-05-12 16:20:00,2.12827,2.13151,2.12827,2.13151,51000000.0
2009-05-12 16:25:00,2.13032,2.13156,2.1289,2.13143,38000000.0
2009-05-12 16:30:00,2.1307,2.13132,2.12862,2.12939,45000000.0
2009-05-12 16:35:00,2.1292,2.13095,2.12814,2.12985,37000000.0
2009-05-12 16:40:00,2.13039,2.13156,2.1288,2.1303,45000000.0
2009-05-12 16:45:00,2.12961,2.13041,2.12824,2.1301,41000000.0
2009-05-12 16:50:00,2.12808,2.13016,2.12741,2.12852,46000000.0
2009-05-12 16:55:00,2.12758,2.12982,2.12749,2.12878,41000000.0
2009-05-12 17:00:00,2.1291,2.13289,2.12899,2.12917,42000000.0
2009-05-12 17:05:00,2.12914,2.12978,2.12598,2.12619,43000000.0
2009-05-12 17:10:00,2.12639,2.12972,2.12543,2.12905,49000000.0
2009-05-12 17:15:00,2.1296,2.12975,2.12561,2.12813,42000000.0
2009-05-12 17:20:00,2.12746,2.12879,2.12435,2.12879,45000000.0
2009-05-12 17:25:00,2.12818,2.13202,2.12702,2.1305,45000000.0
2009-05-12 17:30:00,2.13245,2.13285,2.13042,2.13227,36000000.0
2009-05-12 17:35:00,2.13112,2.13275,2.12768,2.12768,43000000.0
2009-05-12 17:40:00,2.12772,2.13006,2.12627,2.12817,38000000.0
2009-05-12 17:45:00,2.12854,2.13063,2.12743,2.12909,54000000.0
2009-05-12 17:50:00,2.12892,2.13388,2.12819,2.13166,45000000.0
2009-05-12 17:55:00,2.13089,2.13196,2.12883,2.12988,43000000.0
2009-05-12 18:00:00,2.13054,2.13238,2.12735,2.12796,42000000.0
2009-05-12 18:05:00,2.12697,2.12859,2.12659,2.12678,42000000.0
2009-05-12 18:10:00,2.12801,2.12897,2.12525,2.12529,43000000.0
2009-05-12 18:15:00,2.12464,2.12955,2.12457,2.12909,42000000.0
2009-05-12 18:20:00,2.12913,2.12993,2.12721,2.12721,44000000.0
2009-05-12 18:25:00,2.12724,2.1296,2.12724,2.12757,47000000.0
2009-05-12 18:30:00,2.12789,2.12855,2.12596,2.12665,44000000.0
2009-05-12 18:35:00,2.127,2.12789,2.1258,2.12604,42000000.0
2009-05-12 18:40:00,2.12664,2.12918,2.1265,2.12877,45000000.0
2009-05-12 18:45:00,2.12795,2.13047,2.12795,2.1286,43000000.0
2009-05-12 18:50:00,2.12871,2.12987,2.12731,2.12869,45000000.0
2009-05-12 18:55:00,2.12782,2.12925,2.12633,2.12853,41000000.0
2009-05-12 19:00:00,2.12718,2.12996,2.12609,2.12996,47000000.0
2009-05-12 19:05:00,2.13035,2.13035,2.12523,2.12935,46000000.0
2009-05-12 19:10:00,2.13015,2.13081,2.12528,2.13024,47000000.0
2009-05-12 19:15:00,2.12872,2.13005,2.12601,2.12667,47000000.0
2009-05-12 19:20:00,2.12627,2.13096,2.1251,2.12908,50000000.0
2009-05-12 19:25:00,2.12573,2.12966,2.12467,2.12503,45000000.0
2009-05-12 19:30:00,2.12874,2.12935,2.12446,2.12916,44000000.0
2009-05-12 19:35:00,2.12483,2.13057,2.12483,2.12552,46000000.0
2009-05-12 19:40:00,2.12922,2.13021,2.12526,2.12555,47000000.0
2009-05-12 19:45:00,2.12761,2.13051,2.12456,2.13051,46000000.0
2009-05-12 19:50:00,2.12572,2.13113,2.1256,2.13043,43000000.0
2009-05-12 19:55:00,2.1274,2.12986,2.12513,2.12956,41000000.0
2009-05-12 20:00:00,2.12843,2.13007,2.12475,2.12681,40000000.0
2009-05-12 20:05:00,2.13064,2.13081,2.12554,2.12625,43000000.0
2009-05-12 20:10:00,2.12712,2.13055,2.12532,2.12561,39000000.0
2009-05-12 20:15:00,2.12842,2.13011,2.12501,2.13011,47000000.0
2009-05-12 20:20:00,2.12703,2.12981,2.12487,2.12933,40000000.0
2009-05-12 20:25:00,2.12965,2.12965,2.12523,2.12523,45000000.0
2009-05-12 20:30:00,2.12751,2.1301,2.12551,2.12578,44000000.0
2009-05-12 20:35:00,2.12589,2.12971,2.12218,2.12335,40000000.0
2009-05-12 20:40:00,2.12263,2.12694,2.12129,2.12129,40000000.0
2009-05-12 20:45:00,2.12544,2.12712,2.12204,2.1256,41000000.0
2009-05-12 20:50:00,2.127,2.12724,2.12216,2.12714,47000000.0
2009-05-12 20:55:00,2.12209,2.12845,2.12209,2.12393,41000000.0
2009-05-12 21:00:00,2.12704,2.12928,2.12431,2.12786,46000000.0
2009-05-12 21:05:00,2.12461,2.12931,2.12405,2.12892,42000000.0
2009-05-12 21:10:00,2.12485,2.12818,2.12397,2.12399,45000000.0
2009-05-12 21:15:00,2.12778,2.12895,2.12406,2.12478,49000000.0
2009-05-12 21:20:00,2.12518,2.1309,2.12518,2.12744,47000000.0
2009-05-12 21:25:00,2.12747,2.13186,2.12465,2.12825,52000000.0
2009-05-12 21:30:00,2.12784,2.12845,2.12342,2.12586,46000000.0
2009-05-12 21:35:00,2.12644,2.12983,2.12484,2.12907,42000000.0
2009-05-12 21:40:00,2.12814,2.12967,2.12486,2.12807,48000000.0
2009-05-12 21:45:00,2.12729,2.13057,2.12589,2.12656,45000000.0
2009-05-12 21:50:00,2.12557,2.13078,2.12557,2.12655,39000000.0
2009-05-12 21:55:00,2.12578,2.13554,2.12578,2.13382,40000000.0
2009-05-12 22:00:00,2.13824,2.13839,2.13016,2.13138,47000000.0
2009-05-12 22:05:00,2.13117,2.13439,2.12936,2.13111,42000000.0
2009-05-12 22:10:00,2.13101,2.13452,2.1298,2.1298,39000000.0
2009-05-12 22:15:00,2.1327,2.13325,2.12817,2.12945,43000000.0
2009-05-12 22:20:00,2.12926,2.13404,2.12926,2.13075,40000000.0
2009-05-12 22:25:00,2.131,2.13488,2.13013,2.13096,44000000.0
2009-05-12 22:30:00,2.13365,2.13566,2.1311,2.13166,40000000.0
2009-05-12 22:35:00,2.13161,2.13539,2.13064,2.13525,49000000.0
2009-05-12 22:40:00,2.13134,2.13438,2.12383,2.12383,47000000.0
2009-05-12 22:45:00,2.13263,2.13263,2.12299,2.12461,40000000.0
2009-05-12 22:50:00,2.1241,2.13391,2.12351,2.13391,49000000.0
2009-05-12 22:55:00,2.12474,2.13353,2.12408,2.13168,51000000.0
2009-05-12 23:00:00,2.13216,2.13234,2.1235,2.12615,47000000.0
2009-05-12 23:05:00,2.12505,2.1331,2.12452,2.12955,42000000.0
2009-05-12 23:10:00,2.12436,2.1306,2.12164,2.1228,45000000.0
2009-05-12 23:15:00,2.12852,2.13079,2.12081,2.12126,47000000.0
2009-05-12 23:20:00,2.12102,2.12865,2.12081,2.12081,37000000.0
2009-05-12 23:25:00,2.1215,2.12972,2.11933,2.12886,40000000.0
2009-05-12 23:30:00,2.12841,2.12851,2.11886,2.11886,43000000.0
2009-05-12 23:35:00,2.11769,2.12774,2.11648,2.12441,37000000.0
2009-05-12 23:40:00,2.12345,2.12984,2.12329,2.12984,40000000.0
2009-05-12 23:45:00,2.12979,2.13107,2.12342,2.12385,43000000.0
2009-05-12 23:50:00,2.12386,2.13046,2.12342,2.12472,45000000.0
2009-05-12 23:55:00,2.12385,2.13091,2.12362,2.13091,51000000.0
2009-05-13 00:00:00,2.13122,2.13122,2.12374,2.12394,48000000.0
2009-05-13 00:05:00,2.13041,2.13044,2.12373,2.12523,40000000.0
2009-05-13 00:10:00,2.12404,2.1316,2.12384,2.13076,41000000.0
2009-05-13 00:15:00,2.13068,2.13133,2.12398,2.12415,40000000.0
2009-05-13 00:20:00,2.12507,2.13128,2.1237,2.13055,50000000.0
2009-05-13 00:25:00,2.12564,2.13162,2.12362,2.13162,37000000.0
2009-05-13 00:30:00,2.12507,2.13128,2.12393,2.12501,46000000.0
2009-05-13 00:35:00,2.12415,2.13076,2.12371,2.13064,44000000.0
2009-05-13 00:40:00,2.12534,2.13024,2.12394,2.12395,63000000.0
2009-05-13 00:45:00,2.13199,2.13199,2.12389,2.13053,56000000.0
2009-05-13 00:50:00,2.12592,2.13117,2.12415,2.13074,42000000.0
2009-05-13 00:55:00,2.12495,2.13087,2.12385,2.12385,97000000.0
2009-05-13 01:00:00,2.13101,2.13101,2.12393,2.1248,61000000.0
2009-05-13 01:05:00,2.13035,2.13223,2.12389,2.13223,46000000.0
2009-05-13 01:10:00,2.12507,2.13292,2.12424,2.13292,37000000.0
2009-05-13 01:15:00,2.13276,2.1376,2.12731,2.12811,41000000.0
2009-05-13 01:20:00,2.12963,2.13825,2.12868,2.13008,47000000.0
2009-05-13 01:25:00,2.12985,2.13874,2.12864,2.13766,64000000.0
2009-05-13 01:30:00,2.13783,2.14023,2.12894,2.1395,79000000.0
2009-05-13 01:35:00,2.13269,2.14098,2.13024,2.1407,48000000.0
2009-05-13 01:40:00,2.13836,2.14106,2.13026,2.13178,43000000.0
2009-05-13 01:45:00,2.13698,2.14043,2.12949,2.13825,44000000.0
2009-05-13 01:50:00,2.13104,2.13921,2.12862,2.13016,43000000.0
2009-05-13 01:55:00,2.12999,2.13878,2.12932,2.13046,43000000.0
2009-05-13 02:00:00,2.13218,2.13944,2.12936,2.13944,33000000.0
2009-05-13 02:05:00,2.12935,2.14023,2.12935,2.13989,44000000.0
2009-05-13 02:10:00,2.13773,2.14224,2.13073,2.14164,42000000.0
2009-05-13 02:15:00,2.13998,2.14169,2.13133,2.13988,42000000.0
2009-05-13 02:20:00,2.13124,2.1439,2.13124,2.1439,42000000.0
2009-05-13 02:25:00,2.13463,2.1448,2.13448,2.14425,51000000.0
2009-05-13 02:30:00,2.14315,2.14424,2.1316,2.13311,45000000.0
2009-05-13 02:35:00,2.14165,2.14288,2.13252,2.14171,48000000.0
2009-05-13 02:40:00,2.13518,2.1415,2.13142,2.14127,47000000.0
2009-05-13 02:45:00,2.13803,2.14193,2.13188,2.13984,43000000.0
2009-05-13 02:50:00,2.14098,2.14117,2.13067,2.13067,45000000.0
2009-05-13 02:55:00,2.14038,2.14038,2.12941,2.13067,45000000.0
2009-05-13 03:00:00,2.13559,2.13888,2.12848,2.13784,43000000.0
2009-05-13 03:05:00,2.13038,2.13791,2.12755,2.13688,42000000.0
2009-05-13 03:10:00,2.12702,2.13807,2.12702,2.13807,45000000.0
2009-05-13 03:15:00,2.13755,2.13829,2.12843,2.12877,51000000.0
2009-05-13 03:20:00,2.13071,2.13787,2.12717,2.12739,37000000.0
2009-05-13 03:25:00,2.12711,2.1363,2.12575,2.12798,39000000.0
2009-05-13 03:30:00,2.1282,2.13609,2.12581,2.13609,40000000.0
2009-05-13 03:35:00,2.1287,2.13653,2.12678,2.1355,39000000.0
2009-05-13 03:40:00,2.12652,2.13596,2.12637,2.12812,48000000.0
2009-05-13 03:45:00,2.13416,2.13662,2.12701,2.13457,43000000.0
2009-05-13 03:50:00,2.12819,2.13817,2.12639,2.12925,42000000.0
2009-05-13 03:55:00,2.12958,2.13894,2.12867,2.13894,42000000.0
2009-05-13 04:00:00,2.13822,2.13915,2.12931,2.13034,43000000.0
2009-05-13 04:05:00,2.13132,2.14045,2.13047,2.14045,40000000.0
2009-05-13 04:10:00,2.14143,2.14143,2.13129,2.13969,42000000.0
2009-05-13 04:15:00,2.13991,2.13995,2.13095,2.13095,41000000.0
2009-05-13 04:20:00,2.12975,2.14069,2.12975,2.14069,44000000.0
2009-05-13 04:25:00,2.13356,2.14096,2.12977,2.12977,48000000.0
2009-05-13 04:30:00,2.13603,2.13847,2.1284,2.13831,43000000.0
2009-05-13 04:35:00,2.13843,2.13935,2.12922,2.13067,50000000.0
2009-05-13 04:40:00,2.12988,2.13808,2.1288,2.13746,41000000.0
2009-05-13 04:45:00,2.13529,2.13822,2.12791,2.1377,46000000.0
2009-05-13 04:50:00,2.13499,2.13661,2.12808,2.13661,40000000.0
2009-05-13 04:55:00,2.129,2.13851,2.129,2.13831,43000000.0
2009-05-13 05:00:00,2.13552,2.13787,2.1287,2.12952,42000000.0
2009-05-13 05:05:00,2.12847,2.13806,2.12847,2.12906,57000000.0
2009-05-13 05:10:00,2.12966,2.13819,2.12847,2.1295,47000000.0
2009-05-13 05:15:00,2.13746,2.13812,2.12881,2.13768,46000000.0
2009-05-13 05:20:00,2.13824,2.1385,2.12869,2.12927,73000000.0
2009-05-13 05:25:00,2.12995,2.13877,2.12919,2.13877,92000000.0
2009-05-13 05:30:00,2.13084,2.13873,2.12954,2.13765,76000000.0
2009-05-13 05:35:00,2.13105,2.13871,2.12877,2.13871,57000000.0
2009-05-13 05:40:00,2.1296,2.1389,2.12949,2.12991,91000000.0
2009-05-13 05:45:00,2.13783,2.13838,2.12893,2.1372,62000000.0
2009-05-13 05:50:00,2.12917,2.13811,2.12868,2.1289,88000000.0
2009-05-13 05:55:00,2.12925,2.13777,2.12871,2.13777,110000000.0
2009-05-13 06:00:00,2.13751,2.13867,2.12901,2.13762,45000000.0
2009-05-13 06:05:00,2.13135,2.1382,2.12788,2.12788,42000000.0
2009-05-13 06:10:00,2.13577,2.13577,2.12656,2.12773,41000000.0
2009-05-13 06:15:00,2.13291,2.13596,2.12495,2.12633,44000000.0
2009-05-13 06:20:00,2.12753,2.13501,2.12486,2.13325,39000000.0
2009-05-13 06:25:00,2.12726,2.13598,2.12515,2.13598,43000000.0
2009-05-13 06:30:00,2.13524,2.13536,2.12372,2.12372,46000000.0
2009-05-13 06:35:00,2.12569,2.13298,2.12337,2.13203,43000000.0
2009-05-13 06:40:00,2.12438,2.13302,2.12244,2.13245,46000000.0
2009-05-13 06:45:00,2.12937,2.13429,2.1245,2.13397,47000000.0
2009-05-13 06:50:00,2.1271,2.13462,2.12234,2.12235,54000000.0
2009-05-13 06:55:00,2.12391,2.13349,2.12078,2.1302,65000000.0
2009-05-13 07:00:00,2.12844,2.13474,2.12172,2.13234,63000000.0
2009-05-13 07:05:00,2.12408,2.13246,2.12408,2.13222,65000000.0
2009-05-13 07:10:00,2.12355,2.13317,2.12284,2.13092,81000000.0
2009-05-13 07:15:00,2.12346,2.13253,2.12185,2.13253,67000000.0
2009-05-13 07:20:00,2.12468,2.13345,2.12232,2.12309,110000000.0
2009-05-13 07:25:00,2.13251,2.13251,2.12229,2.12229,70000000.0
2009-05-13 07:30:00,2.13137,2.13137,2.1189,2.12061,110000000.0
2009-05-13 07:35:00,2.12996,2.13238,2.12067,2.13181,120000000.0
2009-05-13 07:40:00,2.12343,2.13205,2.12308,2.12353,91000000.0
2009-05-13 07:45:00,2.1296,2.13128,2.12106,2.12844,68000000.0
2009-05-13 07:50:00,2.11983,2.1309,2.11955,2.12321,78000000.0
2009-05-13 07:55:00,2.12305,2.13112,2.11822,2.11822,78000000.0
2009-05-13 08:00:00,2.1243,2.12786,2.11815,2.1261,72000000.0
2009-05-13 08:05:00,2.12647,2.12723,2.11677,2.11711,102000000.0
2009-05-13 08:10:00,2.11663,2.12603,2.11618,2.12508,79000000.0
2009-05-13 08:15:00,2.12186,2.12487,2.1154,2.11687,41000000.0
2009-05-13 08:20:00,2.11701,2.12656,2.11604,2.11794,41000000.0
2009-05-13 08:25:00,2.11584,2.12484,2.11584,2.12373,41000000.0
2009-05-13 08:30:00,2.12471,2.12471,2.11358,2.11358,45000000.0
2009-05-13 08:35:00,2.11334,2.12274,2.1125,2.12034,36000000.0
2009-05-13 08:40:00,2.11247,2.12201,2.11226,2.11473,39000000.0
2009-05-13 08:45:00,2.11988,2.12351,2.11289,2.11567,44000000.0
2009-05-13 08:50:00,2.11608,2.12326,2.11326,2.11326,46000000.0
2009-05-13 08:55:00,2.11565,2.12255,2.1126,2.11581,40000000.0
2009-05-13 09:00:00,2.11962,2.12313,2.11327,2.12077,42000000.0
2009-05-13 09:05:00,2.11503,2.12438,2.11425,2.11425,44000000.0
2009-05-13 09:10:00,2.11681,2.12278,2.11409,2.12202,40000000.0
2009-05-13 09:15:00,2.12059,2.1248,2.11565,2.1248,44000000.0
2009-05-13 09:20:00,2.1223,2.12588,2.11629,2.12357,37000000.0
2009-05-13 09:25:00,2.11554,2.12474,2.11475,2.12408,41000000.0
2009-05-13 09:30:00,2.12073,2.12425,2.1151,2.11779,41000000.0
2009-05-13 09:35:00,2.11644,2.12602,2.11633,2.12523,40000000.0
2009-05-13 09:40:00,2.12515,2.12539,2.12298,2.12358,46000000.0
2009-05-13 09:45:00,2.12434,2.12489,2.12202,2.12292,50000000.0
2009-05-13 09:50:00,2.12186,2.12421,2.12186,2.12414,40000000.0
2009-05-13 09:55:00,2.12276,2.12371,2.1214,2.1228,39000000.0
2009-05-13 10:00:00,2.12265,2.12335,2.12123,2.12253,48000000.0
2009-05-13 10:05:00,2.12207,2.12326,2.12111,2.12227,48000000.0
2009-05-13 10:10:00,2.12125,2.12283,2.12123,2.12147,41000000.0
2009-05-13 10:15:00,2.12149,2.12316,2.12056,2.12182,47000000.0
2009-05-13 10:20:00,2.12099,2.12258,2.12041,2.12122,39000000.0
2009-05-13 10:25:00,2.12125,2.12324,2.12082,2.12082,45000000.0
2009-05-13 10:30:00,2.12133,2.12239,2.1207,2.12107,51000000.0
2009-05-13 10:35:00,2.12099,2.12204,2.12025,2.12025,50000000.0
2009-05-13 10:40:00,2.12042,2.12249,2.1199,2.12046,41000000.0
2009-05-13 10:45:00,2.12115,2.12243,2.12043,2.12069,40000000.0
2009-05-13 10:50:00,2.12134,2.12148,2.11982,2.12104,39000000.0
2009-05-13 10:55:00,2.1196,2.12179,2.11929,2.11985,41000000.0
2009-05-13 11:00:00,2.11901,2.12074,2.1186,2.11932,43000000.0
2009-05-13 11:05:00,2.12036,2.12051,2.11875,2.11974,43000000.0
2009-05-13 11:10:00,2.11899,2.12079,2.1185,2.12027,46000000.0
2009-05-13 11:15:00,2.11906,2.12027,2.11856,2.12027,41000000.0
2009-05-13 11:20:00,2.11941,2.12133,2.11941,2.1202,47000000.0
2009-05-13 11:25:00,2.12013,2.12242,2.12013,2.12133,45000000.0
2009-05-13 11:30:00,2.12121,2.12256,2.11931,2.12201,42000000.0
2009-05-13 11:35:00,2.12249,2.1241,2.12044,2.12334,45000000.0
2009-05-13 11:40:00,2.12308,2.12445,2.1224,2.12419,50000000.0
2009-05-13 11:45:00,2.12263,2.12488,2.12188,2.12355,43000000.0
2009-05-13 11:50:00,2.12479,2.12507,2.12238,2.1241,46000000.0
2009-05-13 11:55:00,2.12276,2.12557,2.12275,2.12381,46000000.0
2009-05-13 12:00:00,2.12361,2.12369,2.12007,2.12107,40000000.0
2009-05-13 12:05:00,2.12014,2.12097,2.1182,2.12018,38000000.0
2009-05-13 12:10:00,2.11968,2.12116,2.11897,2.11931,40000000.0
2009-05-13 12:15:00,2.11915,2.12078,2.11866,2.12047,47000000.0
2009-05-13 12:20:00,2.12007,2.12095,2.11924,2.11995,42000000.0
2009-05-13 12:25:00,2.11893,2.12054,2.1177,2.1177,51000000.0
2009-05-13 12:30:00,2.11818,2.11873,2.11684,2.11754,46000000.0
2009-05-13 12:35:00,2.11759,2.11924,2.11734,2.11833,45000000.0
2009-05-13 12:40:00,2.11765,2.11883,2.11696,2.11826,46000000.0
2009-05-13 12:45:00,2.11891,2.12073,2.11748,2.1192,47000000.0
2009-05-13 12:50:00,2.11958,2.12209,2.11878,2.12083,44000000.0
2009-05-13 12:55:00,2.1204,2.12163,2.1195,2.12111,42000000.0
2009-05-13 13:00:00,2.12136,2.12181,2.12007,2.12067,43000000.0
2009-05-13 13:05:00,2.12128,2.12271,2.12,2.12271,46000000.0
2009-05-13 13:10:00,2.12186,2.12219,2.12023,2.12091,47000000.0
2009-05-13 13:15:00,2.12154,2.12367,2.12106,2.12268,47000000.0
2009-05-13 13:20:00,2.12367,2.12387,2.12178,2.12195,42000000.0
2009-05-13 13:25:00,2.12198,2.12428,2.12198,2.12388,43000000.0
2009-05-13 13:30:00,2.12333,2.12531,2.12194,2.12518,43000000.0
2009-05-13 13:35:00,2.12407,2.1251,2.12273,2.12348,42000000.0
2009-05-13 13:40:00,2.12393,2.1253,2.12335,2.12481,45000000.0
2009-05-13 13:45:00,2.12405,2.12436,2.12245,2.123,46000000.0
2009-05-13 13:50:00,2.12245,2.12348,2.12164,2.12206,45000000.0
2009-05-13 13:55:00,2.12249,2.12306,2.12067,2.12235,46000000.0
2009-05-13 14:00:00,2.12125,2.12443,2.12117,2.12262,42000000.0
2009-05-13 14:05:00,2.12208,2.12349,2.12123,2.12123,47000000.0
2009-05-13 14:10:00,2.12099,2.12319,2.12053,2.123,51000000.0
2009-05-13 14:15:00,2.12372,2.12538,2.12252,2.12481,44000000.0
2009-05-13 14:20:00,2.12345,2.12573,2.12328,2.12573,43000000.0
2009-05-13 14:25:00,2.12439,2.12549,2.12329,2.12542,38000000.0
2009-05-13 14:30:00,2.12375,2.1342,2.12356,2.13366,46000000.0
2009-05-13 14:35:00,2.13422,2.13632,2.13311,2.13483,45000000.0
2009-05-13 14:40:00,2.13506,2.13673,2.13168,2.13412,45000000.0
2009-05-13 14:45:00,2.13301,2.1336,2.13092,2.13253,50000000.0
2009-05-13 14:50:00,2.13218,2.13348,2.13123,2.13232,42000000.0
2009-05-13 14:55:00,2.13301,2.13368,2.13013,2.13013,42000000.0
2009-05-13 15:00:00,2.13103,2.13351,2.13047,2.13154,44000000.0
2009-05-13 15:05:00,2.13175,2.13345,2.12985,2.12985,46000000.0
2009-05-13 15:10:00,2.13019,2.13345,2.12993,2.13345,47000000.0
2009-05-13 15:15:00,2.13187,2.13284,2.13031,2.13255,43000000.0
2009-05-13 15:20:00,2.13204,2.13278,2.12873,2.12873,44000000.0
2009-05-13 15:25:00,2.12939,2.13167,2.12918,2.13121,47000000.0
2009-05-13 15:30:00,2.13042,2.1328,2.1302,2.13133,45000000.0
2009-05-13 15:35:00,2.13045,2.13545,2.13043,2.13455,49000000.0
2009-05-13 15:40:00,2.1329,2.13487,2.13009,2.13027,46000000.0
2009-05-13 15:45:00,2.13147,2.13259,2.13014,2.13087,40000000.0
2009-05-13 15:50:00,2.13093,2.13132,2.12842,2.12975,48000000.0
2009-05-13 15:55:00,2.1302,2.13067,2.12914,2.12944,41000000.0
2009-05-13 16:00:00,2.12965,2.13286,2.12942,2.13237,35000000.0
2009-05-13 16:05:00,2.13355,2.13357,2.13012,2.13104,47000000.0
2009-05-13 16:10:00,2.13077,2.13194,2.12998,2.13061,48000000.0
2009-05-13 16:15:00,2.13055,2.13345,2.1305,2.13237,45000000.0
2009-05-13 16:20:00,2.13212,2.13331,2.13206,2.13252,51000000.0
2009-05-13 16:25:00,2.13255,2.13364,2.13152,2.13207,38000000.0
2009-05-13 16:30:00,2.13278,2.13309,2.13082,2.13243,45000000.0
2009-05-13 16:35:00,2.13164,2.133,2.13076,2.13119,37000000.0
2009-05-13 16:40:00,2.13122,2.1338,2.13122,2.13269,45000000.0
2009-05-13 16:45:00,2.13371,2.13572,2.13318,2.13362,41000000.0
2009-05-13 16:50:00,2.13414,2.13567,2.13274,2.13295,46000000.0
2009-05-13 16:55:00,2.13335,2.13437,2.13263,2.13368,41000000.0
2009-05-13 17:00:00,2.13373,2.138,2.13373,2.13725,42000000.0
2009-05-13 17:05:00,2.13761,2.13864,2.13672,2.13693,43000000.0
2009-05-13 17:10:00,2.13655,2.13861,2.13626,2.13745,49000000.0
2009-05-13 17:15:00,2.13625,2.13887,2.1361,2.13887,42000000.0
2009-05-13 17:20:00,2.13819,2.13896,2.13404,2.13427,45000000.0
2009-05-13 17:25:00,2.13435,2.1352,2.13253,2.13417,45000000.0
2009-05-13 17:30:00,2.13361,2.13855,2.13359,2.13706,36000000.0
2009-05-13 17:35:00,2.13816,2.14027,2.13709,2.1385,43000000.0
2009-05-13 17:40:00,2.13814,2.14184,2.13769,2.14049,38000000.0
2009-05-13 17:45:00,2.14052,2.14275,2.14026,2.14184,54000000.0
2009-05-13 17:50:00,2.14194,2.14194,2.14021,2.14076,45000000.0
2009-05-13 17:55:00,2.14039,2.14227,2.13992,2.1404,43000000.0
2009-05-13 18:00:00,2.14118,2.14218,2.14008,2.14218,42000000.0
2009-05-13 18:05:00,2.1415,2.14234,2.14107,2.14154,42000000.0
2009-05-13 18:10:00,2.14175,2.14712,2.14175,2.14263,43000000.0
2009-05-13 18:15:00,2.1437,2.14448,2.14015,2.14409,42000000.0
2009-05-13 18:20:00,2.14405,2.14422,2.14245,2.14414,44000000.0
2009-05-13 18:25:00,2.14385,2.14469,2.14297,2.14396,47000000.0
2009-05-13 18:30:00,2.14337,2.14363,2.14054,2.14212,44000000.0
2009-05-13 18:35:00,2.14302,2.1455,2.14302,2.14503,42000000.0
2009-05-13 18:40:00,2.14486,2.1468,2.14446,2.14446,45000000.0
2009-05-13 18:45:00,2.1443,2.14611,2.14386,2.14611,43000000.0
2009-05-13 18:50:00,2.14535,2.14608,2.14459,2.14549,45000000.0
2009-05-13 18:55:00,2.14566,2.14611,2.14309,2.1444,41000000.0
2009-05-13 19:00:00,2.14488,2.14546,2.1405,2.14096,47000000.0
2009-05-13 19:05:00,2.14116,2.14436,2.1391,2.14342,46000000.0
2009-05-13 19:10:00,2.14307,2.14558,2.14112,2.14558,47000000.0
2009-05-13 19:15:00,2.14433,2.14587,2.14147,2.14538,47000000.0
2009-05-13 19:20:00,2.14285,2.14548,2.13688,2.14105,50000000.0
2009-05-13 19:25:00,2.14018,2.14368,2.13864,2.14086,45000000.0
2009-05-13 19:30:00,2.14163,2.14324,2.13778,2.14277,44000000.0
2009-05-13 19:35:00,2.13928,2.14497,2.13928,2.14497,46000000.0
2009-05-13 19:40:00,2.14169,2.14536,2.14025,2.14028,47000000.0
2009-05-13 19:45:00,2.13989,2.14429,2.13885,2.14379,46000000.0
2009-05-13 19:50:00,2.14019,2.14451,2.14002,2.14184,43000000.0
2009-05-13 19:55:00,2.14235,2.14584,2.14129,2.14584,41000000.0
2009-05-13 20:00:00,2.14541,2.14576,2.14111,2.14473,40000000.0
2009-05-13 20:05:00,2.14105,2.14528,2.14059,2.14528,43000000.0
2009-05-13 20:10:00,2.14258,2.14532,2.14073,2.14073,39000000.0
2009-05-13 20:15:00,2.14407,2.14419,2.13814,2.14101,47000000.0
2009-05-13 20:20:00,2.13845,2.1427,2.13756,2.13782,40000000.0
2009-05-13 20:25:00,2.13761,2.14315,2.1375,2.13814,45000000.0
2009-05-13 20:30:00,2.14129,2.14211,2.13117,2.13625,44000000.0
2009-05-13 20:35:00,2.13248,2.14358,2.13248,2.13731,40000000.0
2009-05-13 20:40:00,2.1387,2.14251,2.13838,2.14251,40000000.0
2009-05-13 20:45:00,2.13983,2.14277,2.13794,2.14277,41000000.0
2009-05-13 20:50:00,2.14039,2.14257,2.13831,2.13992,45000000.0
2009-05-13 20:55:00,2.14001,2.14298,2.13897,2.14234,41000000.0
2009-05-13 21:00:00,2.14069,2.14211,2.13603,2.13907,46000000.0
2009-05-13 21:05:00,2.1358,2.13965,2.13537,2.13754,42000000.0
2009-05-13 21:10:00,2.14011,2.14136,2.13587,2.13587,45000000.0
2009-05-13 21:15:00,2.13803,2.13821,2.1325,2.13426,49000000.0
2009-05-13 21:20:00,2.13221,2.13452,2.12891,2.13264,47000000.0
2009-05-13 21:25:00,2.13255,2.13477,2.13115,2.13329,52000000.0
2009-05-13 21:30:00,2.13581,2.13581,2.13189,2.1345,46000000.0
2009-05-13 21:35:00,2.13306,2.13539,2.13274,2.13331,43000000.0
2009-05-13 21:40:00,2.13284,2.13632,2.13284,2.13586,48000000.0
2009-05-13 21:45:00,2.13608,2.13869,2.13457,2.13582,45000000.0
2009-05-13 21:50:00,2.13607,2.13864,2.13607,2.13858,39000000.0
2009-05-13 21:55:00,2.13705,2.1397,2.13519,2.1397,40000000.0
2009-05-13 22:00:00,2.13918,2.14043,2.13685,2.13883,47000000.0
2009-05-13 22:05:00,2.13702,2.14039,2.13628,2.14005,42000000.0
2009-05-13 22:10:00,2.13812,2.14038,2.13812,2.14004,39000000.0
2009-05-13 22:15:00,2.1408,2.1408,2.13718,2.13875,43000000.0
2009-05-13 22:20:00,2.13918,2.1417,2.1386,2.14169,40000000.0
2009-05-13 22:25:00,2.14003,2.14158,2.13931,2.14097,44000000.0
2009-05-13 22:30:00,2.14236,2.14241,2.13976,2.14056,44000000.0
2009-05-13 22:35:00,2.14094,2.14398,2.14033,2.14133,49000000.0
2009-05-13 22:40:00,2.14132,2.14416,2.14128,2.14381,47000000.0
2009-05-13 22:45:00,2.14455,2.14455,2.14045,2.14191,40000000.0
2009-05-13 22:50:00,2.14015,2.14289,2.13976,2.14149,51000000.0
2009-05-13 22:55:00,2.13937,2.14452,2.13937,2.14452,51000000.0
2009-05-13 23:00:00,2.14487,2.14579,2.14326,2.14326,48000000.0
2009-05-13 23:05:00,2.14528,2.14551,2.14326,2.14523,42000000.0
2009-05-13 23:10:00,2.1436,2.14535,2.14299,2.14531,45000000.0
2009-05-13 23:15:00,2.14522,2.14537,2.14261,2.14306,47000000.0
2009-05-13 23:20:00,2.14293,2.14507,2.14293,2.14302,37000000.0
2009-05-13 23:25:00,2.14351,2.1461,2.14315,2.1461,40000000.0
2009-05-13 23:30:00,2.14611,2.14611,2.13574,2.14276,43000000.0
2009-05-13 23:35:00,2.13769,2.14412,2.13531,2.13575,37000000.0
2009-05-13 23:40:00,2.13723,2.14397,2.13564,2.14286,40000000.0
2009-05-13 23:45:00,2.14069,2.14345,2.13514,2.14345,43000000.0
2009-05-13 23:50:00,2.13738,2.14263,2.13497,2.14213,45000000.0
2009-05-13 23:55:00,2.13544,2.14266,2.13528,2.14184,55000000.0
2009-05-14 00:00:00,2.14238,2.14238,2.13426,2.14105,48000000.0
2009-05-14 00:05:00,2.13423,2.14134,2.12821,2.12846,40000000.0
2009-05-14 00:10:00,2.13033,2.14302,2.13033,2.14294,45000000.0
2009-05-14 00:15:00,2.13953,2.14306,2.13372,2.13526,40000000.0
2009-05-14 00:20:00,2.13398,2.14267,2.13398,2.14253,50000000.0
2009-05-14 00:25:00,2.13644,2.14314,2.13431,2.14147,26000000.0
2009-05-14 00:30:00,2.13404,2.14193,2.13399,2.14172,46000000.0
2009-05-14 00:35:00,2.13401,2.14288,2.13318,2.14066,44000000.0
2009-05-14 00:40:00,2.13546,2.14179,2.13275,2.13339,53000000.0
2009-05-14 00:45:00,2.14072,2.14224,2.13304,2.13306,56000000.0
2009-05-14 00:50:00,2.13526,2.14145,2.13268,2.14021,42000000.0
2009-05-14 00:55:00,2.13313,2.14185,2.13265,2.13367,97000000.0
2009-05-14 01:00:00,2.14121,2.14221,2.13335,2.14221,54000000.0
2009-05-14 01:05:00,2.13375,2.14261,2.13344,2.13365,46000000.0
2009-05-14 01:10:00,2.13507,2.14164,2.13248,2.1411,37000000.0
2009-05-14 01:15:00,2.13813,2.14041,2.13223,2.13223,34000000.0
2009-05-14 01:20:00,2.13224,2.14137,2.13224,2.14066,47000000.0
2009-05-14 01:25:00,2.13382,2.14106,2.1334,2.13392,64000000.0
2009-05-14 01:30:00,2.13879,2.13879,2.13084,2.13798,79000000.0
2009-05-14 01:35:00,2.13146,2.13745,2.12931,2.13745,48000000.0
2009-05-14 01:40:00,2.13266,2.13786,2.12986,2.13584,43000000.0
2009-05-14 01:45:00,2.13154,2.13819,2.13053,2.13469,44000000.0
2009-05-14 01:50:00,2.13093,2.13321,2.12503,2.13124,43000000.0
2009-05-14 01:55:00,2.12761,2.13349,2.12552,2.12722,43000000.0
2009-05-14 02:00:00,2.12758,2.13659,2.12446,2.12868,33000000.0
2009-05-14 02:05:00,2.13093,2.13724,2.12635,2.12642,44000000.0
2009-05-14 02:10:00,2.1266,2.13517,2.12553,2.13397,42000000.0
2009-05-14 02:15:00,2.13369,2.13442,2.12645,2.13314,42000000.0
2009-05-14 02:20:00,2.12671,2.13519,2.12667,2.13519,42000000.0
2009-05-14 02:25:00,2.12955,2.13526,2.12788,2.13423,48000000.0
2009-05-14 02:30:00,2.13481,2.13545,2.12733,2.13375,45000000.0
2009-05-14 02:35:00,2.13295,2.13493,2.12807,2.13493,44000000.0
2009-05-14 02:40:00,2.1301,2.13478,2.1277,2.1295,47000000.0
2009-05-14 02:45:00,2.13363,2.13551,2.12733,2.12824,43000000.0
2009-05-14 02:50:00,2.13328,2.13557,2.12853,2.13445,50000000.0
2009-05-14 02:55:00,2.12791,2.13509,2.12791,2.13452,45000000.0
2009-05-14 03:00:00,2.13358,2.13528,2.12754,2.12974,43000000.0
2009-05-14 03:05:00,2.12849,2.13688,2.12849,2.13683,42000000.0
2009-05-14 03:10:00,2.13025,2.13806,2.12968,2.13604,48000000.0
2009-05-14 03:15:00,2.13105,2.13672,2.12965,2.13662,51000000.0
2009-05-14 03:20:00,2.12924,2.13656,2.12924,2.13098,39000000.0
2009-05-14 03:25:00,2.13032,2.13819,2.13003,2.13819,39000000.0
2009-05-14 03:30:00,2.13808,2.13808,2.12907,2.13545,42000000.0
2009-05-14 03:35:00,2.13115,2.1362,2.12901,2.13555,39000000.0
2009-05-14 03:40:00,2.13074,2.13538,2.12874,2.13538,42000000.0
2009-05-14 03:45:00,2.13628,2.13628,2.12761,2.12761,43000000.0
2009-05-14 03:50:00,2.12981,2.13492,2.12813,2.13484,42000000.0
2009-05-14 03:55:00,2.12889,2.13605,2.12861,2.13463,42000000.0
2009-05-14 04:00:00,2.13454,2.1351,2.12832,2.1351,40000000.0
2009-05-14 04:05:00,2.12974,2.13532,2.1286,2.13503,40000000.0
2009-05-14 04:10:00,2.12881,2.13593,2.12852,2.12885,42000000.0
2009-05-14 04:15:00,2.13409,2.13582,2.12821,2.13551,35000000.0
2009-05-14 04:20:00,2.13011,2.135,2.12791,2.12888,42000000.0
2009-05-14 04:25:00,2.13397,2.134,2.12693,2.13337,48000000.0
2009-05-14 04:30:00,2.13228,2.13525,2.12766,2.13525,43000000.0
2009-05-14 04:35:00,2.12988,2.13493,2.12789,2.13493,50000000.0
2009-05-14 04:40:00,2.12788,2.135,2.12788,2.12954,41000000.0
2009-05-14 04:45:00,2.13462,2.13542,2.12813,2.12948,46000000.0
2009-05-14 04:50:00,2.12797,2.13606,2.12797,2.13514,40000000.0
2009-05-14 04:55:00,2.13055,2.13593,2.12854,2.13571,43000000.0
2009-05-14 05:00:00,2.13488,2.13497,2.12748,2.13497,42000000.0
2009-05-14 05:05:00,2.12774,2.13436,2.12716,2.13287,57000000.0
2009-05-14 05:10:00,2.12701,2.13478,2.12701,2.13478,47000000.0
2009-05-14 05:15:00,2.13384,2.13598,2.12858,2.13584,46000000.0
2009-05-14 05:20:00,2.12898,2.13509,2.12779,2.13447,73000000.0
2009-05-14 05:25:00,2.12782,2.13496,2.12733,2.13433,92000000.0
2009-05-14 05:30:00,2.13365,2.13473,2.12771,2.12771,76000000.0
2009-05-14 05:35:00,2.12829,2.13546,2.12829,2.13487,57000000.0
2009-05-14 05:40:00,2.13442,2.13497,2.12339,2.13484,91000000.0
2009-05-14 05:45:00,2.13482,2.13497,2.12639,2.12781,62000000.0
2009-05-14 05:50:00,2.12807,2.13457,2.12705,2.13457,88000000.0
2009-05-14 05:55:00,2.13338,2.13472,2.1271,2.12792,110000000.0
2009-05-14 06:00:00,2.13485,2.13487,2.12731,2.13326,45000000.0
2009-05-14 06:05:00,2.1274,2.13489,2.1274,2.13455,42000000.0
2009-05-14 06:10:00,2.12751,2.13445,2.12712,2.13308,41000000.0
2009-05-14 06:15:00,2.13438,2.13438,2.12771,2.12962,44000000.0
2009-05-14 06:20:00,2.13026,2.13624,2.12819,2.13517,39000000.0
2009-05-14 06:25:00,2.12849,2.1355,2.12806,2.13488,43000000.0
2009-05-14 06:30:00,2.13549,2.1355,2.1281,2.13536,46000000.0
2009-05-14 06:35:00,2.13077,2.13485,2.12863,2.12871,43000000.0
2009-05-14 06:40:00,2.13568,2.13572,2.12892,2.13526,46000000.0
2009-05-14 06:45:00,2.1301,2.13647,2.12913,2.13566,47000000.0
2009-05-14 06:50:00,2.13458,2.13597,2.12845,2.13505,54000000.0
2009-05-14 06:55:00,2.12893,2.13488,2.12791,2.13435,65000000.0
2009-05-14 07:00:00,2.13517,2.13723,2.1288,2.13092,63000000.0
2009-05-14 07:05:00,2.13023,2.13731,2.13003,2.13709,65000000.0
2009-05-14 07:10:00,2.13133,2.13716,2.13057,2.13057,81000000.0
2009-05-14 07:15:00,2.12978,2.13701,2.12899,2.13553,67000000.0
2009-05-14 07:20:00,2.12937,2.13644,2.12907,2.13644,110000000.0
2009-05-14 07:25:00,2.12941,2.13732,2.12916,2.13732,70000000.0
2009-05-14 07:30:00,2.13647,2.1381,2.13069,2.1381,110000000.0
2009-05-14 07:35:00,2.13199,2.13878,2.1316,2.13253,120000000.0
2009-05-14 07:40:00,2.13266,2.13848,2.12989,2.13071,91000000.0
2009-05-14 07:45:00,2.13785,2.13824,2.13055,2.13695,68000000.0
2009-05-14 07:50:00,2.13696,2.13824,2.13059,2.13139,78000000.0
2009-05-14 07:55:00,2.13153,2.14323,2.1315,2.14205,78000000.0
2009-05-14 08:00:00,2.13908,2.14202,2.13017,2.13748,72000000.0
2009-05-14 08:05:00,2.12972,2.13859,2.1289,2.13047,102000000.0
2009-05-14 08:10:00,2.13045,2.13909,2.13001,2.13113,79000000.0
2009-05-14 08:15:00,2.13584,2.13673,2.12894,2.13603,41000000.0
2009-05-14 08:20:00,2.12836,2.13765,2.12791,2.13765,41000000.0
2009-05-14 08:25:00,2.13778,2.13796,2.12848,2.13796,41000000.0
2009-05-14 08:30:00,2.13652,2.13793,2.12858,2.12858,45000000.0
2009-05-14 08:35:00,2.13727,2.13727,2.12727,2.13204,36000000.0
2009-05-14 08:40:00,2.13231,2.1398,2.12877,2.12939,39000000.0
2009-05-14 08:45:00,2.13598,2.1384,2.12851,2.12898,44000000.0
2009-05-14 08:50:00,2.13128,2.14028,2.12902,2.14028,46000000.0
2009-05-14 08:55:00,2.13231,2.14052,2.13085,2.13387,40000000.0
2009-05-14 09:00:00,2.13837,2.1406,2.13088,2.13695,42000000.0
2009-05-14 09:05:00,2.12936,2.1401,2.12936,2.13292,44000000.0
2009-05-14 09:10:00,2.14036,2.14238,2.13098,2.13861,40000000.0
2009-05-14 09:15:00,2.14439,2.14493,2.13301,2.13435,44000000.0
2009-05-14 09:20:00,2.13333,2.14102,2.13302,2.13517,37000000.0
2009-05-14 09:25:00,2.13539,2.14511,2.13539,2.1449,41000000.0
2009-05-14 09:30:00,2.14339,2.14479,2.13375,2.13375,41000000.0
2009-05-14 09:35:00,2.13346,2.14341,2.13346,2.14247,40000000.0
2009-05-14 09:40:00,2.14277,2.14308,2.14039,2.14068,46000000.0
2009-05-14 09:45:00,2.14048,2.14249,2.14027,2.14195,50000000.0
2009-05-14 09:50:00,2.14239,2.14319,2.14135,2.14262,40000000.0
2009-05-14 09:55:00,2.14111,2.14335,2.14099,2.14206,39000000.0
2009-05-14 10:00:00,2.14047,2.14322,2.14047,2.14304,48000000.0
2009-05-14 10:05:00,2.14201,2.14278,2.13998,2.14084,48000000.0
2009-05-14 10:10:00,2.14026,2.14356,2.14006,2.14171,41000000.0
2009-05-14 10:15:00,2.14098,2.14295,2.13993,2.14141,47000000.0
2009-05-14 10:20:00,2.14155,2.14294,2.14125,2.14232,39000000.0
2009-05-14 10:25:00,2.14172,2.14276,2.14139,2.14266,45000000.0
2009-05-14 10:30:00,2.14136,2.14421,2.14136,2.14196,51000000.0
2009-05-14 10:35:00,2.14207,2.14528,2.14053,2.14528,50000000.0
2009-05-14 10:40:00,2.14529,2.14529,2.14323,2.14391,41000000.0
2009-05-14 10:45:00,2.14385,2.14426,2.14013,2.14013,40000000.0
2009-05-14 10:50:00,2.14014,2.14395,2.14014,2.14338,39000000.0
2009-05-14 10:55:00,2.14367,2.14424,2.14227,2.14244,41000000.0
2009-05-14 11:00:00,2.14294,2.14535,2.14234,2.14373,43000000.0
2009-05-14 11:05:00,2.14505,2.14582,2.14327,2.14542,43000000.0
2009-05-14 11:10:00,2.14456,2.14588,2.14373,2.14447,46000000.0
2009-05-14 11:15:00,2.14388,2.14649,2.1435,2.14482,41000000.0
2009-05-14 11:20:00,2.14511,2.14601,2.14426,2.14585,47000000.0
2009-05-14 11:25:00,2.14465,2.14631,2.14306,2.14452,45000000.0
2009-05-14 11:30:00,2.14331,2.1457,2.14331,2.14566,42000000.0
2009-05-14 11:35:00,2.14471,2.14564,2.14286,2.14462,45000000.0
2009-05-14 11:40:00,2.14344,2.14505,2.14268,2.14305,50000000.0
2009-05-14 11:45:00,2.14411,2.1458,2.14249,2.14503,43000000.0
2009-05-14 11:50:00,2.14555,2.14582,2.14362,2.14496,46000000.0
2009-05-14 11:55:00,2.1439,2.1448,2.14301,2.14379,46000000.0
2009-05-14 12:00:00,2.14324,2.14472,2.14173,2.1441,40000000.0
2009-05-14 12:05:00,2.1447,2.14479,2.14219,2.14271,38000000.0
2009-05-14 12:10:00,2.14173,2.1431,2.14111,2.14239,40000000.0
2009-05-14 12:15:00,2.14132,2.14289,2.14111,2.14289,47000000.0
2009-05-14 12:20:00,2.14128,2.14386,2.14044,2.14386,42000000.0
2009-05-14 12:25:00,2.14248,2.14536,2.14248,2.14444,51000000.0
2009-05-14 12:30:00,2.14396,2.14644,2.14298,2.14428,46000000.0
2009-05-14 12:35:00,2.1432,2.14529,2.14223,2.1427,45000000.0
2009-05-14 12:40:00,2.14233,2.14507,2.14229,2.14487,46000000.0
2009-05-14 12:45:00,2.14333,2.14452,2.14225,2.14452,47000000.0
2009-05-14 12:50:00,2.14478,2.14487,2.14226,2.14268,44000000.0
2009-05-14 12:55:00,2.14357,2.14357,2.14038,2.14252,42000000.0
2009-05-14 13:00:00,2.14056,2.14324,2.14056,2.14151,43000000.0
2009-05-14 13:05:00,2.1416,2.14286,2.14072,2.14111,46000000.0
2009-05-14 13:10:00,2.1411,2.14294,2.14081,2.14181,47000000.0
2009-05-14 13:15:00,2.1397,2.14257,2.1397,2.14094,47000000.0
2009-05-14 13:20:00,2.14259,2.14259,2.14046,2.14046,42000000.0
2009-05-14 13:25:00,2.14004,2.14494,2.14004,2.14435,43000000.0
2009-05-14 13:30:00,2.14526,2.14526,2.14115,2.14271,43000000.0
2009-05-14 13:35:00,2.14104,2.1436,2.14089,2.14195,42000000.0
2009-05-14 13:40:00,2.14195,2.14418,2.14186,2.14257,45000000.0
2009-05-14 13:45:00,2.14149,2.14413,2.14138,2.14268,46000000.0
2009-05-14 13:50:00,2.14211,2.14288,2.14087,2.14159,45000000.0
2009-05-14 13:55:00,2.14108,2.14229,2.139,2.1418,46000000.0
2009-05-14 14:00:00,2.14,2.1425,2.14,2.1425,42000000.0
2009-05-14 14:05:00,2.14154,2.14224,2.1399,2.14138,47000000.0
2009-05-14 14:10:00,2.14116,2.14244,2.13867,2.14049,51000000.0
2009-05-14 14:15:00,2.14188,2.14204,2.13911,2.14144,44000000.0
2009-05-14 14:20:00,2.1411,2.1411,2.13863,2.14033,43000000.0
2009-05-14 14:25:00,2.13983,2.14131,2.13834,2.13988,38000000.0
2009-05-14 14:30:00,2.13892,2.14368,2.13842,2.14077,46000000.0
2009-05-14 14:35:00,2.14126,2.14145,2.13722,2.13851,45000000.0
2009-05-14 14:40:00,2.1387,2.13973,2.1368,2.13827,45000000.0
2009-05-14 14:45:00,2.13751,2.13988,2.13741,2.13799,50000000.0
2009-05-14 14:50:00,2.13821,2.13964,2.13715,2.13727,42000000.0
2009-05-14 14:55:00,2.13714,2.1395,2.13704,2.13915,42000000.0
2009-05-14 15:00:00,2.13951,2.14064,2.1376,2.13929,44000000.0
2009-05-14 15:05:00,2.13821,2.13973,2.13766,2.13768,46000000.0
2009-05-14 15:10:00,2.13827,2.13949,2.13724,2.13829,47000000.0
2009-05-14 15:15:00,2.13765,2.14081,2.1373,2.13925,43000000.0
2009-05-14 15:20:00,2.13932,2.13991,2.13728,2.1375,44000000.0
2009-05-14 15:25:00,2.13864,2.13997,2.13698,2.13926,47000000.0
2009-05-14 15:30:00,2.13898,2.14094,2.13564,2.13564,45000000.0
2009-05-14 15:35:00,2.13458,2.13845,2.13422,2.13845,49000000.0
2009-05-14 15:40:00,2.1375,2.13854,2.13343,2.1339,46000000.0
2009-05-14 15:45:00,2.13411,2.13736,2.13303,2.13642,40000000.0
2009-05-14 15:50:00,2.13584,2.13767,2.13523,2.13551,48000000.0
2009-05-14 15:55:00,2.13546,2.13774,2.13476,2.13553,41000000.0
2009-05-14 16:00:00,2.13433,2.13655,2.13359,2.13359,35000000.0
2009-05-14 16:05:00,2.13555,2.13555,2.13207,2.13207,47000000.0
2009-05-14 16:10:00,2.13322,2.13378,2.1314,2.13316,48000000.0
2009-05-14 16:15:00,2.13105,2.1341,2.13105,2.13405,45000000.0
2009-05-14 16:20:00,2.13272,2.13423,2.13147,2.13217,51000000.0
2009-05-14 16:25:00,2.13315,2.13403,2.13208,2.1326,38000000.0
2009-05-14 16:30:00,2.13352,2.136,2.13255,2.13375,45000000.0
2009-05-14 16:35:00,2.13319,2.13534,2.13252,2.13339,37000000.0
2009-05-14 16:40:00,2.13387,2.13493,2.1333,2.13353,45000000.0
2009-05-14 16:45:00,2.13318,2.13562,2.13318,2.13333,41000000.0
2009-05-14 16:50:00,2.13384,2.13475,2.1324,2.13321,46000000.0
2009-05-14 16:55:00,2.13277,2.13407,2.13112,2.13156,41000000.0
2009-05-14 17:00:00,2.13292,2.1331,2.13057,2.13151,42000000.0
2009-05-14 17:05:00,2.13143,2.13558,2.13143,2.13353,43000000.0
2009-05-14 17:10:00,2.13307,2.13527,2.1312,2.13153,49000000.0
2009-05-14 17:15:00,2.13109,2.13447,2.13109,2.13433,42000000.0
2009-05-14 17:20:00,2.13295,2.1355,2.13247,2.13247,45000000.0
2009-05-14 17:25:00,2.13346,2.13495,2.13179,2.13451,45000000.0
2009-05-14 17:30:00,2.13388,2.13523,2.13199,2.13244,36000000.0
2009-05-14 17:35:00,2.13276,2.13479,2.13217,2.13315,43000000.0
2009-05-14 17:40:00,2.1324,2.13393,2.13046,2.13307,38000000.0
2009-05-14 17:45:00,2.13131,2.13415,2.13131,2.13301,54000000.0
2009-05-14 17:50:00,2.13401,2.13488,2.13043,2.13465,45000000.0
2009-05-14 17:55:00,2.13431,2.13591,2.13368,2.13474,43000000.0
2009-05-14 18:00:00,2.13427,2.13479,2.13154,2.13154,42000000.0
2009-05-14 18:05:00,2.1336,2.1336,2.13136,2.13245,42000000.0
2009-05-14 18:10:00,2.13179,2.13339,2.12941,2.12941,43000000.0
2009-05-14 18:15:00,2.12849,2.13231,2.12713,2.13054,42000000.0
2009-05-14 18:20:00,2.13037,2.13437,2.12968,2.13091,44000000.0
2009-05-14 18:25:00,2.13008,2.13321,2.12984,2.13087,47000000.0
2009-05-14 18:30:00,2.1297,2.13141,2.12949,2.13064,44000000.0
2009-05-14 18:35:00,2.12968,2.13144,2.12925,2.13144,42000000.0
2009-05-14 18:40:00,2.1299,2.13132,2.12943,2.13086,45000000.0
2009-05-14 18:45:00,2.12896,2.13107,2.12896,2.12974,43000000.0
2009-05-14 18:50:00,2.1298,2.13435,2.1298,2.13328,45000000.0
2009-05-14 18:55:00,2.13453,2.13453,2.12967,2.12969,41000000.0
2009-05-14 19:00:00,2.12891,2.13334,2.12891,2.13293,47000000.0
2009-05-14 19:05:00,2.13395,2.13436,2.13031,2.13038,46000000.0
2009-05-14 19:10:00,2.13112,2.13482,2.12987,2.12987,47000000.0
2009-05-14 19:15:00,2.13106,2.1339,2.12937,2.13377,47000000.0
2009-05-14 19:20:00,2.12975,2.13397,2.12975,2.13361,50000000.0
2009-05-14 19:25:00,2.13061,2.13396,2.1291,2.13326,45000000.0
2009-05-14 19:30:00,2.13101,2.13416,2.12963,2.13092,44000000.0
2009-05-14 19:35:00,2.13384,2.1349,2.13029,2.13443,46000000.0
2009-05-14 19:40:00,2.13073,2.13449,2.12987,2.1307,47000000.0
2009-05-14 19:45:00,2.13224,2.13422,2.13012,2.13413,46000000.0
2009-05-14 19:50:00,2.13019,2.13585,2.13015,2.13585,43000000.0
2009-05-14 19:55:00,2.13287,2.13591,2.12971,2.13337,41000000.0
2009-05-14 20:00:00,2.13122,2.13486,2.12979,2.12997,40000000.0
2009-05-14 20:05:00,2.13068,2.134,2.12834,2.13202,43000000.0
2009-05-14 20:10:00,2.12894,2.1323,2.12729,2.13012,39000000.0
2009-05-14 20:15:00,2.13512,2.13518,2.12936,2.13471,47000000.0
2009-05-14 20:20:00,2.13128,2.13594,2.13128,2.13267,40000000.0
2009-05-14 20:25:00,2.13083,2.13439,2.12969,2.13058,45000000.0
2009-05-14 20:30:00,2.12789,2.13199,2.12587,2.12979,44000000.0
2009-05-14 20:35:00,2.12589,2.13193,2.12532,2.13153,40000000.0
2009-05-14 20:40:00,2.12995,2.13425,2.12774,2.13425,40000000.0
2009-05-14 20:45:00,2.13059,2.13411,2.12916,2.12929,41000000.0
2009-05-14 20:50:00,2.12976,2.13357,2.12967,2.13333,43000000.0
2009-05-14 20:55:00,2.12951,2.1334,2.1284,2.13208,41000000.0
2009-05-14 21:00:00,2.13255,2.13676,2.12943,2.13463,46000000.0
2009-05-14 21:05:00,2.13105,2.13347,2.12959,2.13323,42000000.0
2009-05-14 21:10:00,2.1292,2.13338,2.12853,2.13338,45000000.0
2009-05-14 21:15:00,2.13162,2.13263,2.12843,2.12919,49000000.0
2009-05-14 21:20:00,2.12883,2.13814,2.12883,2.13814,47000000.0
2009-05-14 21:25:00,2.1338,2.13768,2.13304,2.13403,52000000.0
2009-05-14 21:30:00,2.13635,2.13756,2.13366,2.13731,46000000.0
2009-05-14 21:35:00,2.1345,2.13645,2.129,2.13,42000000.0
2009-05-14 21:40:00,2.13504,2.13596,2.12993,2.13026,48000000.0
2009-05-14 21:45:00,2.13233,2.13474,2.12998,2.13057,45000000.0
2009-05-14 21:50:00,2.12972,2.134,2.1295,2.13149,39000000.0
2009-05-14 21:55:00,2.132,2.13536,2.12855,2.13066,40000000.0
2009-05-14 22:00:00,2.13288,2.13482,2.13066,2.13482,47000000.0
2009-05-14 22:05:00,2.13082,2.13565,2.13075,2.13556,42000000.0
2009-05-14 22:10:00,2.13191,2.13556,2.13099,2.13397,39000000.0
2009-05-14 22:15:00,2.13257,2.13574,2.13089,2.13524,43000000.0
2009-05-14 22:20:00,2.13131,2.13693,2.13124,2.13646,40000000.0
2009-05-14 22:25:00,2.13315,2.13745,2.13294,2.13689,44000000.0
2009-05-14 22:30:00,2.13467,2.13682,2.13257,2.13619,40000000.0
2009-05-14 22:35:00,2.13363,2.13664,2.13211,2.13664,49000000.0
2009-05-14 22:40:00,2.13282,2.13676,2.13228,2.13263,47000000.0
2009-05-14 22:45:00,2.13429,2.13523,2.12491,2.13421,46000000.0
2009-05-14 22:50:00,2.12551,2.13468,2.12548,2.13415,52000000.0
2009-05-14 22:55:00,2.12779,2.13398,2.12567,2.13125,51000000.0
2009-05-14 23:00:00,2.13086,2.13095,2.12437,2.13095,48000000.0
2009-05-14 23:05:00,2.12479,2.13097,2.12473,2.13031,27000000.0
2009-05-14 23:10:00,2.12454,2.13094,2.12453,2.13094,45000000.0
2009-05-14 23:15:00,2.13174,2.13174,2.12431,2.13027,47000000.0
2009-05-14 23:20:00,2.12421,2.13054,2.12357,2.12932,37000000.0
2009-05-14 23:25:00,2.12378,2.13038,2.12369,2.13026,36000000.0
2009-05-14 23:30:00,2.12488,2.13059,2.12403,2.12412,43000000.0
2009-05-14 23:35:00,2.13103,2.13103,2.12385,2.13045,37000000.0
2009-05-14 23:40:00,2.12444,2.1311,2.12428,2.1295,40000000.0
2009-05-14 23:45:00,2.12968,2.13077,2.12385,2.12415,43000000.0
2009-05-14 23:50:00,2.12584,2.13071,2.12419,2.13033,45000000.0
2009-05-14 23:55:00,2.1246,2.13083,2.1246,2.13017,51000000.0
2009-05-15 00:00:00,2.13062,2.13123,2.12414,2.12486,48000000.0
2009-05-15 00:05:00,2.12526,2.13189,2.12459,2.13189,40000000.0
2009-05-15 00:10:00,2.12679,2.13123,2.12492,2.13087,45000000.0
2009-05-15 00:15:00,2.13077,2.13102,2.12415,2.13023,31000000.0
2009-05-15 00:20:00,2.12414,2.13012,2.12342,2.12976,50000000.0
2009-05-15 00:25:00,2.12346,2.13038,2.12335,2.12989,39000000.0
2009-05-15 00:30:00,2.13047,2.13047,2.12379,2.12992,46000000.0
2009-05-15 00:35:00,2.12399,2.13089,2.12398,2.12461,48000000.0
2009-05-15 00:40:00,2.12626,2.13054,2.1241,2.1301,63000000.0
2009-05-15 00:45:00,2.13083,2.13083,2.1235,2.12957,56000000.0
2009-05-15 00:50:00,2.124,2.13045,2.124,2.13021,42000000.0
2009-05-15 00:55:00,2.12487,2.13097,2.12444,2.13076,75000000.0
2009-05-15 01:00:00,2.13091,2.13091,2.12482,2.13059,66000000.0
2009-05-15 01:05:00,2.1245,2.13106,2.12443,2.12443,39000000.0
2009-05-15 01:10:00,2.12445,2.13032,2.12417,2.13032,37000000.0
2009-05-15 01:15:00,2.13144,2.13144,2.12402,2.12445,34000000.0
2009-05-15 01:20:00,2.12606,2.13006,2.12364,2.13006,47000000.0
2009-05-15 01:25:00,2.12373,2.12977,2.12313,2.12948,64000000.0
2009-05-15 01:30:00,2.1294,2.12966,2.12355,2.12966,79000000.0
2009-05-15 01:35:00,2.12524,2.13023,2.12379,2.13004,48000000.0
2009-05-15 01:40:00,2.12364,2.13027,2.12364,2.13027,43000000.0
2009-05-15 01:45:00,2.12399,2.13015,2.12354,2.12946,34000000.0
2009-05-15 01:50:00,2.12363,2.13019,2.12328,2.12501,43000000.0
2009-05-15 01:55:00,2.13008,2.13067,2.12391,2.13067,43000000.0
2009-05-15 02:00:00,2.12388,2.13059,2.12388,2.12475,33000000.0
2009-05-15 02:05:00,2.12453,2.1318,2.12453,2.13106,44000000.0
2009-05-15 02:10:00,2.12491,2.13148,2.12458,2.13148,42000000.0
2009-05-15 02:15:00,2.13184,2.13361,2.12541,2.13361,42000000.0
2009-05-15 02:20:00,2.13321,2.13371,2.1267,2.13242,42000000.0
2009-05-15 02:25:00,2.12667,2.13326,2.12624,2.13324,51000000.0
2009-05-15 02:30:00,2.13293,2.13308,2.12719,2.13286,45000000.0
2009-05-15 02:35:00,2.12831,2.13375,2.12371,2.13009,47000000.0
2009-05-15 02:40:00,2.12533,2.13037,2.1233,2.1233,47000000.0
2009-05-15 02:45:00,2.12957,2.12978,2.12273,2.12947,43000000.0
2009-05-15 02:50:00,2.12259,2.12993,2.12239,2.12284,45000000.0
2009-05-15 02:55:00,2.12366,2.12872,2.12187,2.1281,45000000.0
2009-05-15 03:00:00,2.12751,2.12797,2.12119,2.12724,43000000.0
2009-05-15 03:05:00,2.12061,2.12732,2.12061,2.12564,42000000.0
2009-05-15 03:10:00,2.1206,2.12635,2.11963,2.12558,45000000.0
2009-05-15 03:15:00,2.12621,2.1271,2.1202,2.12589,51000000.0
2009-05-15 03:20:00,2.12125,2.12695,2.12048,2.12695,36000000.0
2009-05-15 03:25:00,2.12001,2.12673,2.12001,2.12102,39000000.0
2009-05-15 03:30:00,2.12634,2.12767,2.12036,2.12667,43000000.0
2009-05-15 03:35:00,2.12066,2.12733,2.12061,2.12693,40000000.0
2009-05-15 03:40:00,2.12097,2.12763,2.12071,2.12763,41000000.0
2009-05-15 03:45:00,2.12682,2.12714,2.12056,2.12714,43000000.0
2009-05-15 03:50:00,2.12221,2.12625,2.11962,2.11962,42000000.0
2009-05-15 03:55:00,2.12156,2.12698,2.12054,2.12583,42000000.0
2009-05-15 04:00:00,2.12674,2.12743,2.12069,2.12685,46000000.0
2009-05-15 04:05:00,2.12048,2.1271,2.1199,2.12599,40000000.0
2009-05-15 04:10:00,2.12178,2.12697,2.1212,2.12642,42000000.0
2009-05-15 04:15:00,2.12596,2.12728,2.12037,2.12193,35000000.0
2009-05-15 04:20:00,2.12095,2.12707,2.12055,2.12707,47000000.0
2009-05-15 04:25:00,2.12106,2.12723,2.12084,2.12723,48000000.0
2009-05-15 04:30:00,2.12705,2.12772,2.12062,2.12772,43000000.0
2009-05-15 04:35:00,2.12188,2.12762,2.12087,2.12747,50000000.0
2009-05-15 04:40:00,2.12318,2.12787,2.12114,2.1277,41000000.0
2009-05-15 04:45:00,2.1283,2.1283,2.12082,2.12114,38000000.0
2009-05-15 04:50:00,2.1216,2.12761,2.121,2.12761,40000000.0
2009-05-15 04:55:00,2.1228,2.12708,2.12131,2.12708,43000000.0
2009-05-15 05:00:00,2.12651,2.12651,2.12024,2.12024,42000000.0
2009-05-15 05:05:00,2.12024,2.12692,2.12023,2.12692,57000000.0
2009-05-15 05:10:00,2.12105,2.12737,2.12083,2.12737,39000000.0
2009-05-15 05:15:00,2.12692,2.12783,2.12072,2.12783,46000000.0
2009-05-15 05:20:00,2.12164,2.12843,2.12164,2.12194,73000000.0
2009-05-15 05:25:00,2.12805,2.12805,2.12187,2.12224,92000000.0
2009-05-15 05:30:00,2.12905,2.12905,2.12125,2.12742,76000000.0
2009-05-15 05:35:00,2.1213,2.12781,2.1213,2.12735,57000000.0
2009-05-15 05:40:00,2.12156,2.12797,2.12143,2.12196,91000000.0
2009-05-15 05:45:00,2.12868,2.12868,2.12184,2.12281,45000000.0
2009-05-15 05:50:00,2.12836,2.12836,2.12197,2.12812,88000000.0
2009-05-15 05:55:00,2.12212,2.12902,2.1215,2.12902,110000000.0
2009-05-15 06:00:00,2.12384,2.12882,2.12162,2.12751,45000000.0
2009-05-15 06:05:00,2.1217,2.12812,2.1217,2.12748,42000000.0
2009-05-15 06:10:00,2.12088,2.12762,2.12088,2.1262,41000000.0
2009-05-15 06:15:00,2.12633,2.127,2.12052,2.12682,44000000.0
2009-05-15 06:20:00,2.12056,2.12706,2.12017,2.12616,39000000.0
2009-05-15 06:25:00,2.12019,2.12677,2.12019,2.12669,43000000.0
2009-05-15 06:30:00,2.12727,2.12727,2.12131,2.12131,46000000.0
2009-05-15 06:35:00,2.12782,2.12782,2.12133,2.12742,43000000.0
2009-05-15 06:40:00,2.12331,2.12769,2.12226,2.1271,46000000.0
2009-05-15 06:45:00,2.1277,2.12785,2.12175,2.12237,47000000.0
2009-05-15 06:50:00,2.1285,2.1285,2.12166,2.12795,54000000.0
2009-05-15 06:55:00,2.12225,2.12882,2.12222,2.12882,65000000.0
2009-05-15 07:00:00,2.1291,2.1291,2.122,2.12845,63000000.0
2009-05-15 07:05:00,2.12215,2.12917,2.12215,2.12905,65000000.0
2009-05-15 07:10:00,2.12302,2.12961,2.122,2.12961,81000000.0
2009-05-15 07:15:00,2.12234,2.1285,2.12172,2.12809,67000000.0
2009-05-15 07:20:00,2.12219,2.128,2.12192,2.12785,82000000.0
2009-05-15 07:25:00,2.12337,2.12864,2.12166,2.12273,70000000.0
2009-05-15 07:30:00,2.12855,2.12855,2.12012,2.12594,110000000.0
2009-05-15 07:35:00,2.12039,2.12664,2.12019,2.126,120000000.0
2009-05-15 07:40:00,2.12086,2.12621,2.12007,2.12605,91000000.0
2009-05-15 07:45:00,2.12722,2.12722,2.11938,2.12623,68000000.0
2009-05-15 07:50:00,2.12013,2.1284,2.1198,2.1284,78000000.0
2009-05-15 07:55:00,2.1207,2.12853,2.11627,2.11713,78000000.0
2009-05-15 08:00:00,2.12227,2.12462,2.11488,2.11488,72000000.0
2009-05-15 08:05:00,2.11511,2.123,2.11442,2.11597,102000000.0
2009-05-15 08:10:00,2.11699,2.12452,2.11445,2.11445,79000000.0
2009-05-15 08:15:00,2.11271,2.12188,2.11143,2.11252,41000000.0
2009-05-15 08:20:00,2.11094,2.12113,2.11094,2.11371,41000000.0
2009-05-15 08:25:00,2.12031,2.12238,2.11306,2.11664,41000000.0
2009-05-15 08:30:00,2.12308,2.12383,2.11377,2.11377,45000000.0
2009-05-15 08:35:00,2.11341,2.12585,2.11341,2.12585,36000000.0
2009-05-15 08:40:00,2.12335,2.12606,2.11618,2.12606,39000000.0
2009-05-15 08:45:00,2.12516,2.12529,2.1168,2.11789,44000000.0
2009-05-15 08:50:00,2.11933,2.12524,2.11588,2.11588,46000000.0
2009-05-15 08:55:00,2.1184,2.12684,2.1158,2.11876,40000000.0
2009-05-15 09:00:00,2.11826,2.12658,2.11668,2.11668,42000000.0
2009-05-15 09:05:00,2.12596,2.12626,2.11829,2.12057,44000000.0
2009-05-15 09:10:00,2.12512,2.12786,2.11853,2.11986,40000000.0
2009-05-15 09:15:00,2.11804,2.12582,2.11804,2.11964,44000000.0
2009-05-15 09:20:00,2.11872,2.1277,2.11804,2.12574,37000000.0
2009-05-15 09:25:00,2.12074,2.12824,2.11848,2.12723,41000000.0
2009-05-15 09:30:00,2.11985,2.12886,2.11985,2.12016,41000000.0
2009-05-15 09:35:00,2.12099,2.12903,2.12013,2.12903,40000000.0
2009-05-15 09:40:00,2.12818,2.12927,2.12806,2.12851,46000000.0
2009-05-15 09:45:00,2.12792,2.1297,2.12779,2.1279,50000000.0
2009-05-15 09:50:00,2.12825,2.12928,2.12745,2.12911,40000000.0
2009-05-15 09:55:00,2.12859,2.1292,2.12797,2.12849,39000000.0
2009-05-15 10:00:00,2.12862,2.12892,2.12716,2.12813,48000000.0
2009-05-15 10:05:00,2.12912,2.1296,2.1268,2.12695,48000000.0
2009-05-15 10:10:00,2.12712,2.12803,2.12638,2.12638,41000000.0
2009-05-15 10:15:00,2.12616,2.12789,2.12616,2.12784,47000000.0
2009-05-15 10:20:00,2.12722,2.12808,2.12663,2.12782,39000000.0
2009-05-15 10:25:00,2.12743,2.12759,2.12545,2.12589,45000000.0
2009-05-15 10:30:00,2.12505,2.12713,2.12505,2.12681,51000000.0
2009-05-15 10:35:00,2.12602,2.1282,2.12558,2.12694,50000000.0
2009-05-15 10:40:00,2.1269,2.12754,2.12475,2.12551,41000000.0
2009-05-15 10:45:00,2.12544,2.12582,2.1236,2.12377,40000000.0
2009-05-15 10:50:00,2.12387,2.12535,2.12336,2.12373,39000000.0
2009-05-15 10:55:00,2.12371,2.12419,2.12222,2.12313,41000000.0
2009-05-15 11:00:00,2.12321,2.12414,2.12238,2.12354,43000000.0
2009-05-15 11:05:00,2.12392,2.1243,2.12204,2.12238,43000000.0
2009-05-15 11:10:00,2.12123,2.12226,2.11986,2.12063,46000000.0
2009-05-15 11:15:00,2.12044,2.12338,2.12044,2.12297,41000000.0
2009-05-15 11:20:00,2.12269,2.12532,2.12266,2.12495,47000000.0
2009-05-15 11:25:00,2.12434,2.12566,2.12416,2.12434,45000000.0
2009-05-15 11:30:00,2.12332,2.12452,2.12285,2.12402,42000000.0
2009-05-15 11:35:00,2.1238,2.12429,2.12192,2.12314,45000000.0
2009-05-15 11:40:00,2.12319,2.124,2.12258,2.124,50000000.0
2009-05-15 11:45:00,2.12249,2.12357,2.12213,2.12289,43000000.0
2009-05-15 11:50:00,2.12246,2.12398,2.12205,2.12398,46000000.0
2009-05-15 11:55:00,2.12357,2.1242,2.12168,2.12189,46000000.0
2009-05-15 12:00:00,2.12259,2.12392,2.12238,2.12355,40000000.0
2009-05-15 12:05:00,2.12279,2.12423,2.12271,2.12293,38000000.0
2009-05-15 12:10:00,2.12312,2.12447,2.12203,2.12203,40000000.0
2009-05-15 12:15:00,2.12304,2.12444,2.12145,2.12387,47000000.0
2009-05-15 12:20:00,2.12459,2.12511,2.12341,2.12411,42000000.0
2009-05-15 12:25:00,2.12393,2.12892,2.12393,2.12768,51000000.0
2009-05-15 12:30:00,2.12699,2.12851,2.12635,2.12674,46000000.0
2009-05-15 12:35:00,2.12616,2.12733,2.1261,2.12703,45000000.0
2009-05-15 12:40:00,2.1272,2.12781,2.12694,2.12719,46000000.0
2009-05-15 12:45:00,2.12693,2.12731,2.12532,2.12594,47000000.0
2009-05-15 12:50:00,2.12571,2.12634,2.12504,2.12628,44000000.0
2009-05-15 12:55:00,2.12602,2.1261,2.12401,2.12491,42000000.0
2009-05-15 13:00:00,2.12499,2.12903,2.12499,2.12833,43000000.0
2009-05-15 13:05:00,2.12889,2.1304,2.12889,2.1304,46000000.0
2009-05-15 13:10:00,2.12947,2.13138,2.12936,2.12999,47000000.0
2009-05-15 13:15:00,2.12833,2.13107,2.12833,2.13094,47000000.0
2009-05-15 13:20:00,2.13121,2.13145,2.12915,2.12921,42000000.0
2009-05-15 13:25:00,2.12971,2.13076,2.12851,2.12954,43000000.0
2009-05-15 13:30:00,2.12939,2.13011,2.12867,2.1288,43000000.0
2009-05-15 13:35:00,2.12858,2.12949,2.12813,2.12938,42000000.0
2009-05-15 13:40:00,2.12822,2.12911,2.12526,2.12577,45000000.0
2009-05-15 13:45:00,2.12554,2.12745,2.12554,2.12724,46000000.0
2009-05-15 13:50:00,2.12783,2.12999,2.12696,2.1286,45000000.0
2009-05-15 13:55:00,2.12912,2.12965,2.12508,2.12638,46000000.0
2009-05-15 14:00:00,2.12652,2.12675,2.12476,2.12534,42000000.0
2009-05-15 14:05:00,2.12558,2.12613,2.12373,2.12412,47000000.0
2009-05-15 14:10:00,2.12389,2.12529,2.12358,2.12418,51000000.0
2009-05-15 14:15:00,2.12229,2.12487,2.12229,2.12365,44000000.0
2009-05-15 14:20:00,2.12376,2.12515,2.12284,2.12356,43000000.0
2009-05-15 14:25:00,2.12396,2.1258,2.1235,2.12363,38000000.0
2009-05-15 14:30:00,2.12372,2.12473,2.12132,2.12311,46000000.0
2009-05-15 14:35:00,2.12233,2.12438,2.12186,2.12438,45000000.0
2009-05-15 14:40:00,2.12425,2.12447,2.12249,2.12351,45000000.0
2009-05-15 14:45:00,2.12229,2.12515,2.12229,2.1236,50000000.0
2009-05-15 14:50:00,2.12407,2.12449,2.12135,2.12305,42000000.0
2009-05-15 14:55:00,2.12353,2.12365,2.12152,2.12247,42000000.0
2009-05-15 15:00:00,2.12178,2.12238,2.1193,2.12087,44000000.0
2009-05-15 15:05:00,2.12032,2.12087,2.11874,2.12044,46000000.0
2009-05-15 15:10:00,2.11962,2.12045,2.11878,2.11965,47000000.0
2009-05-15 15:15:00,2.11821,2.12136,2.11774,2.12117,43000000.0
2009-05-15 15:20:00,2.12095,2.12159,2.11913,2.12045,44000000.0
2009-05-15 15:25:00,2.12052,2.12121,2.11875,2.12087,47000000.0
2009-05-15 15:30:00,2.12119,2.12214,2.12045,2.12098,45000000.0
2009-05-15 15:35:00,2.12,2.12309,2.12,2.12227,49000000.0
2009-05-15 15:40:00,2.12276,2.12345,2.12164,2.12228,46000000.0
2009-05-15 15:45:00,2.12246,2.12369,2.12117,2.12223,40000000.0
2009-05-15 15:50:00,2.1226,2.12434,2.12208,2.12335,48000000.0
2009-05-15 15:55:00,2.12302,2.1241,2.12114,2.12255,41000000.0
2009-05-15 16:00:00,2.12281,2.1245,2.12211,2.12332,35000000.0
2009-05-15 16:05:00,2.12444,2.12476,2.12199,2.12199,47000000.0
2009-05-15 16:10:00,2.12183,2.12411,2.12132,2.12181,48000000.0
2009-05-15 16:15:00,2.12158,2.12357,2.12104,2.12179,45000000.0
2009-05-15 16:20:00,2.12134,2.12234,2.12041,2.12157,51000000.0
2009-05-15 16:25:00,2.12178,2.12238,2.1203,2.1203,38000000.0
2009-05-15 16:30:00,2.11964,2.12173,2.11964,2.12101,45000000.0
2009-05-15 16:35:00,2.12066,2.1216,2.11966,2.11987,37000000.0
2009-05-15 16:40:00,2.12017,2.12039,2.11721,2.11965,45000000.0
2009-05-15 16:45:00,2.11884,2.12042,2.11854,2.11892,41000000.0
2009-05-15 16:50:00,2.11986,2.12007,2.1189,2.11907,46000000.0
2009-05-15 16:55:00,2.11877,2.12139,2.11877,2.11901,41000000.0
2009-05-15 17:00:00,2.11864,2.1211,2.11834,2.121,42000000.0
2009-05-15 17:05:00,2.12048,2.1212,2.11976,2.12052,43000000.0
2009-05-15 17:10:00,2.12044,2.1215,2.11997,2.11997,49000000.0
2009-05-15 17:15:00,2.12009,2.12245,2.11916,2.1216,42000000.0
2009-05-15 17:20:00,2.1216,2.12432,2.1216,2.1222,45000000.0
2009-05-15 17:25:00,2.12235,2.12405,2.12105,2.12352,45000000.0
2009-05-15 17:30:00,2.12283,2.12496,2.12169,2.1225,36000000.0
2009-05-15 17:35:00,2.12326,2.12389,2.11902,2.11918,43000000.0
2009-05-15 17:40:00,2.11959,2.12184,2.11941,2.12032,38000000.0
2009-05-15 17:45:00,2.1199,2.1223,2.11925,2.12073,54000000.0
2009-05-15 17:50:00,2.1204,2.1204,2.11728,2.11794,45000000.0
2009-05-15 17:55:00,2.11828,2.11973,2.11559,2.11915,43000000.0
2009-05-15 18:00:00,2.11988,2.12006,2.11865,2.11943,42000000.0
2009-05-15 18:05:00,2.11902,2.11927,2.11696,2.11863,42000000.0
2009-05-15 18:10:00,2.11747,2.11965,2.11717,2.11941,43000000.0
2009-05-15 18:15:00,2.11851,2.12058,2.11783,2.12058,42000000.0
2009-05-15 18:20:00,2.12125,2.1218,2.11906,2.1202,44000000.0
2009-05-15 18:25:00,2.12108,2.12119,2.11977,2.12039,47000000.0
2009-05-15 18:30:00,2.11967,2.121,2.11935,2.11935,44000000.0
2009-05-15 18:35:00,2.11954,2.12143,2.11805,2.12113,42000000.0
2009-05-15 18:40:00,2.12056,2.12117,2.11969,2.12089,45000000.0
2009-05-15 18:45:00,2.11987,2.12129,2.11759,2.1207,43000000.0
2009-05-15 18:50:00,2.11981,2.12068,2.11868,2.11889,45000000.0
2009-05-15 18:55:00,2.11905,2.12015,2.11857,2.11942,41000000.0
2009-05-15 19:00:00,2.11934,2.12052,2.11796,2.11879,47000000.0
2009-05-15 19:05:00,2.11851,2.12088,2.11816,2.11975,46000000.0
2009-05-15 19:10:00,2.11895,2.12213,2.11887,2.12024,47000000.0
2009-05-15 19:15:00,2.11955,2.12278,2.11955,2.12197,47000000.0
2009-05-15 19:20:00,2.1217,2.12213,2.11659,2.12174,50000000.0
2009-05-15 19:25:00,2.12203,2.12237,2.12006,2.12006,45000000.0
2009-05-15 19:30:00,2.11998,2.12144,2.11982,2.12084,44000000.0
2009-05-15 19:35:00,2.11905,2.12014,2.11674,2.11886,46000000.0
2009-05-15 19:40:00,2.1189,2.11897,2.11362,2.11366,47000000.0
2009-05-15 19:45:00,2.11457,2.11721,2.11263,2.11656,46000000.0
2009-05-15 19:50:00,2.11301,2.11585,2.11012,2.11342,43000000.0
2009-05-15 19:55:00,2.11188,2.11621,2.11058,2.11491,41000000.0
2009-05-15 20:00:00,2.11444,2.11468,2.11074,2.11074,40000000.0
2009-05-15 20:05:00,2.11444,2.11444,2.1086,2.10977,43000000.0
2009-05-15 20:10:00,2.11047,2.11581,2.11047,2.11303,39000000.0
2009-05-15 20:15:00,2.11158,2.11421,2.107,2.10805,47000000.0
2009-05-15 20:20:00,2.1077,2.1124,2.10748,2.1082,40000000.0
2009-05-15 20:25:00,2.10944,2.11232,2.10778,2.11178,45000000.0
2009-05-15 20:30:00,2.10963,2.11141,2.10761,2.10764,44000000.0
2009-05-15 20:35:00,2.10756,2.11014,2.10612,2.10965,40000000.0
2009-05-15 20:40:00,2.10573,2.11074,2.10573,2.10915,40000000.0
2009-05-15 20:45:00,2.11139,2.11364,2.10954,2.11349,41000000.0
2009-05-15 20:50:00,2.10996,2.11339,2.10973,2.11339,43000000.0
2009-05-15 20:55:00,2.11108,2.11497,2.10992,2.11393,41000000.0
2009-05-15 21:00:00,2.1139,2.1152,2.10925,2.10976,46000000.0
2009-05-15 21:05:00,2.11026,2.11571,2.11026,2.11564,42000000.0
2009-05-15 21:10:00,2.11464,2.11657,2.11241,2.11657,45000000.0
2009-05-15 21:15:00,2.11484,2.11674,2.11235,2.11612,49000000.0
2009-05-15 21:20:00,2.11326,2.1171,2.11296,2.1171,47000000.0
2009-05-15 21:25:00,2.11384,2.1183,2.11384,2.11706,52000000.0
2009-05-15 21:30:00,2.11575,2.11759,2.1126,2.11626,46000000.0
2009-05-15 21:35:00,2.11264,2.1171,2.11259,2.11404,43000000.0
2009-05-15 21:40:00,2.11641,2.11777,2.11341,2.11777,40000000.0
2009-05-15 21:45:00,2.11601,2.11751,2.11373,2.11386,45000000.0
2009-05-15 21:50:00,2.11388,2.11779,2.11353,2.11779,39000000.0
2009-05-15 21:55:00,2.11376,2.11745,2.11375,2.11465,40000000.0
2009-05-15 22:00:00,2.11622,2.11899,2.1144,2.11783,47000000.0
2009-05-15 22:05:00,2.11492,2.11868,2.11489,2.11791,42000000.0
2009-05-15 22:10:00,2.11574,2.11784,2.11384,2.11473,39000000.0
2009-05-15 22:15:00,2.11622,2.11784,2.11351,2.11753,43000000.0
2009-05-15 22:20:00,2.11468,2.1175,2.11395,2.11741,40000000.0
2009-05-15 22:25:00,2.11486,2.11776,2.1142,2.1172,44000000.0
2009-05-15 22:30:00,2.11663,2.11807,2.11403,2.11404,40000000.0
2009-05-15 22:35:00,2.11513,2.11845,2.11453,2.11845,49000000.0
2009-05-15 22:40:00,2.11528,2.11864,2.11456,2.11793,47000000.0
2009-05-15 22:45:00,2.11765,2.11776,2.11454,2.11486,40000000.0
2009-05-15 22:50:00,2.11514,2.11866,2.11298,2.11843,49000000.0
2009-05-15 22:55:00,2.11544,2.11886,2.11315,2.11315,51000000.0
2009-05-17 23:00:00,2.10426,2.10925,2.10399,2.10503,45000000.0
2009-05-17 23:05:00,2.10505,2.10983,2.10472,2.10515,42000000.0
2009-05-17 23:10:00,2.10504,2.10959,2.10497,2.10515,45000000.0
2009-05-17 23:15:00,2.11298,2.11298,2.10471,2.10516,47000000.0
2009-05-17 23:20:00,2.10489,2.10974,2.10396,2.10396,37000000.0
2009-05-17 23:25:00,2.1079,2.1091,2.10473,2.10475,31000000.0
2009-05-17 23:30:00,2.11318,2.11318,2.10455,2.10969,43000000.0
2009-05-17 23:35:00,2.10631,2.10872,2.10451,2.1058,37000000.0
2009-05-17 23:40:00,2.10549,2.10979,2.10546,2.10594,40000000.0
2009-05-17 23:45:00,2.1129,2.1129,2.10482,2.1097,43000000.0
2009-05-17 23:50:00,2.10526,2.10527,2.10482,2.10513,45000000.0
2009-05-17 23:55:00,2.10525,2.10944,2.10523,2.10941,51000000.0
2009-05-18 00:00:00,2.11252,2.11252,2.1043,2.10714,48000000.0
2009-05-18 00:05:00,2.10392,2.10801,2.10152,2.10639,40000000.0
2009-05-18 00:10:00,2.10102,2.10603,2.10102,2.10569,45000000.0
2009-05-18 00:15:00,2.1078,2.1078,2.10103,2.10153,40000000.0
2009-05-18 00:20:00,2.1018,2.10596,2.10131,2.10167,50000000.0
2009-05-18 00:25:00,2.10113,2.10546,2.10029,2.10463,42000000.0
2009-05-18 00:30:00,2.10772,2.10772,2.10093,2.10596,46000000.0
2009-05-18 00:35:00,2.10288,2.10771,2.1012,2.10526,44000000.0
2009-05-18 00:40:00,2.10169,2.10592,2.10015,2.1053,63000000.0
2009-05-18 00:45:00,2.10599,2.10814,2.10111,2.10687,56000000.0
2009-05-18 00:50:00,2.10319,2.10734,2.10266,2.10324,42000000.0
2009-05-18 00:55:00,2.1078,2.1078,2.1025,2.10679,97000000.0
2009-05-18 01:00:00,2.10934,2.10934,2.10273,2.10762,61000000.0
2009-05-18 01:05:00,2.1029,2.10821,2.10275,2.10329,46000000.0
2009-05-18 01:10:00,2.10448,2.10845,2.10361,2.10804,37000000.0
2009-05-18 01:15:00,2.11131,2.11131,2.10334,2.10741,41000000.0
2009-05-18 01:20:00,2.10264,2.10709,2.10073,2.10073,47000000.0
2009-05-18 01:25:00,2.10054,2.10554,2.0998,2.10428,64000000.0
2009-05-18 01:30:00,2.10732,2.10732,2.10027,2.10412,79000000.0
2009-05-18 01:35:00,2.10092,2.10512,2.09793,2.10187,48000000.0
2009-05-18 01:40:00,2.10479,2.10507,2.10136,2.10168,43000000.0
2009-05-18 01:45:00,2.10809,2.10809,2.10045,2.10381,44000000.0
2009-05-18 01:50:00,2.10022,2.10476,2.09902,2.10476,43000000.0
2009-05-18 01:55:00,2.09991,2.10447,2.09986,2.10411,43000000.0
2009-05-18 02:00:00,2.10009,2.10441,2.09983,2.10415,43000000.0
2009-05-18 02:05:00,2.10004,2.10722,2.10004,2.10377,43000000.0
2009-05-18 02:10:00,2.10712,2.10812,2.10228,2.10296,44000000.0
2009-05-18 02:15:00,2.10874,2.10874,2.10049,2.10065,43000000.0
2009-05-18 02:20:00,2.10155,2.10475,2.09974,2.10139,48000000.0
2009-05-18 02:25:00,2.10486,2.10593,2.09994,2.10061,79000000.0
2009-05-18 02:30:00,2.10195,2.10493,2.09996,2.10464,64000000.0
2009-05-18 02:35:00,2.10082,2.10472,2.09989,2.09989,47000000.0
2009-05-18 02:40:00,2.10072,2.10818,2.09921,2.10818,41000000.0
2009-05-18 02:45:00,2.10054,2.10643,2.10054,2.10481,37000000.0
2009-05-18 02:50:00,2.10069,2.1063,2.10069,2.10464,46000000.0
2009-05-18 02:55:00,2.10185,2.10541,2.10106,2.10146,61000000.0
2009-05-18 03:00:00,2.1088,2.1088,2.10152,2.10244,97000000.0
2009-05-18 03:05:00,2.10372,2.10779,2.10276,2.10655,42000000.0
2009-05-18 03:10:00,2.10233,2.10729,2.10194,2.10194,56000000.0
2009-05-18 03:15:00,2.10973,2.10973,2.10082,2.10082,63000000.0
2009-05-18 03:20:00,2.10196,2.1056,2.09876,2.10025,44000000.0
2009-05-18 03:25:00,2.0994,2.10459,2.09906,2.10007,46000000.0
2009-05-18 03:30:00,2.10711,2.10711,2.09907,2.10344,33000000.0
2009-05-18 03:35:00,2.10003,2.10522,2.10003,2.10522,50000000.0
2009-05-18 03:40:00,2.10208,2.10461,2.09949,2.10461,40000000.0
2009-05-18 03:45:00,2.10625,2.10625,2.09971,2.10442,41000000.0
2009-05-18 03:50:00,2.1014,2.10474,2.10023,2.10466,40000000.0
2009-05-18 03:55:00,2.10089,2.10462,2.09932,2.10319,48000000.0
2009-05-18 04:00:00,2.1065,2.1065,2.09897,2.10387,51000000.0
2009-05-18 04:05:00,2.09999,2.10436,2.09941,2.10395,45000000.0
2009-05-18 04:10:00,2.10102,2.10534,2.09996,2.10534,43000000.0
2009-05-18 04:15:00,2.10806,2.10806,2.1006,2.10585,40000000.0
2009-05-18 04:20:00,2.10292,2.10647,2.10132,2.10267,37000000.0
2009-05-18 04:25:00,2.10707,2.10707,2.10199,2.10684,43000000.0
2009-05-18 04:30:00,2.10843,2.10843,2.10221,2.10237,30000000.0
2009-05-18 04:35:00,2.10536,2.10714,2.10192,2.10342,37000000.0
2009-05-18 04:40:00,2.10249,2.10689,2.10115,2.10115,47000000.0
2009-05-18 04:45:00,2.10936,2.10936,2.10096,2.10534,45000000.0
2009-05-18 04:50:00,2.10227,2.10563,2.10112,2.1013,42000000.0
2009-05-18 04:55:00,2.10208,2.1053,2.10038,2.1053,43000000.0
2009-05-18 05:00:00,2.10861,2.10861,2.10056,2.10084,51000000.0
2009-05-18 05:05:00,2.10157,2.10466,2.10046,2.10466,41000000.0
2009-05-18 05:10:00,2.10085,2.10469,2.09982,2.09982,40000000.0
2009-05-18 05:15:00,2.10724,2.10724,2.10031,2.10148,47000000.0
2009-05-18 05:20:00,2.10084,2.10558,2.10063,2.10484,49000000.0
2009-05-18 05:25:00,2.10084,2.10486,2.10013,2.10486,40000000.0
2009-05-18 05:30:00,2.10808,2.10808,2.10093,2.105,44000000.0
2009-05-18 05:35:00,2.10132,2.10494,2.10062,2.10381,40000000.0
2009-05-18 05:40:00,2.10015,2.10498,2.09998,2.10498,43000000.0
2009-05-18 05:45:00,2.10708,2.10708,2.10064,2.10201,39000000.0
2009-05-18 05:50:00,2.10134,2.10586,2.10134,2.10181,42000000.0
2009-05-18 05:55:00,2.10281,2.10489,2.10095,2.10165,47000000.0
2009-05-18 06:00:00,2.1095,2.1095,2.10202,2.10673,40000000.0
2009-05-18 06:05:00,2.10178,2.10698,2.10169,2.1059,39000000.0
2009-05-18 06:10:00,2.10222,2.10614,2.10136,2.10551,45000000.0
2009-05-18 06:15:00,2.10788,2.10788,2.10018,2.10559,48000000.0
2009-05-18 06:20:00,2.10266,2.1061,2.10139,2.10605,34000000.0
2009-05-18 06:25:00,2.10161,2.10604,2.10142,2.10191,46000000.0
2009-05-18 06:30:00,2.10856,2.10856,2.10172,2.10255,52000000.0
2009-05-18 06:35:00,2.10617,2.10785,2.1024,2.10744,47000000.0
2009-05-18 06:40:00,2.10399,2.10871,2.10296,2.10871,49000000.0
2009-05-18 06:45:00,2.11184,2.11289,2.10468,2.10707,45000000.0
2009-05-18 06:50:00,2.11059,2.11171,2.10524,2.10985,42000000.0
2009-05-18 06:55:00,2.10869,2.11017,2.10589,2.10975,46000000.0
2009-05-18 07:00:00,2.11307,2.11307,2.10621,2.11048,41000000.0
2009-05-18 07:05:00,2.10712,2.11063,2.10434,2.10434,43000000.0
2009-05-18 07:10:00,2.10728,2.10933,2.10402,2.10933,41000000.0
2009-05-18 07:15:00,2.11181,2.11181,2.10482,2.10895,40000000.0
2009-05-18 07:20:00,2.10465,2.11029,2.10459,2.11013,40000000.0
2009-05-18 07:25:00,2.10515,2.11089,2.10511,2.10798,44000000.0
2009-05-18 07:30:00,2.11073,2.11073,2.1042,2.10579,45000000.0
2009-05-18 07:35:00,2.10614,2.11057,2.10446,2.10973,40000000.0
2009-05-18 07:40:00,2.10703,2.11093,2.10531,2.10634,47000000.0
2009-05-18 07:45:00,2.10791,2.11278,2.10714,2.11194,39000000.0
2009-05-18 07:50:00,2.1092,2.11447,2.10783,2.1093,43000000.0
2009-05-18 07:55:00,2.11138,2.1131,2.10659,2.11282,40000000.0
2009-05-18 08:00:00,2.11526,2.11526,2.10632,2.10937,41000000.0
2009-05-18 08:05:00,2.11011,2.11401,2.10484,2.10511,43000000.0
2009-05-18 08:10:00,2.10725,2.115,2.10486,2.11348,46000000.0
2009-05-18 08:15:00,2.11433,2.11582,2.10601,2.11346,47000000.0
2009-05-18 08:20:00,2.10719,2.1135,2.10338,2.10338,46000000.0
2009-05-18 08:25:00,2.10461,2.11306,2.10335,2.11177,44000000.0
2009-05-18 08:30:00,2.11319,2.11373,2.10493,2.11373,45000000.0
2009-05-18 08:35:00,2.10548,2.11523,2.10548,2.11267,50000000.0
2009-05-18 08:40:00,2.1046,2.11488,2.1046,2.11246,47000000.0
2009-05-18 08:45:00,2.1141,2.1141,2.10308,2.10517,47000000.0
2009-05-18 08:50:00,2.10641,2.1146,2.10371,2.11353,46000000.0
2009-05-18 08:55:00,2.11491,2.11527,2.10495,2.10583,47000000.0
2009-05-18 09:00:00,2.11149,2.11371,2.10433,2.11305,41000000.0
2009-05-18 09:05:00,2.10342,2.11436,2.10342,2.11436,45000000.0
2009-05-18 09:10:00,2.10589,2.11434,2.1047,2.10665,43000000.0
2009-05-18 09:15:00,2.1112,2.11392,2.10476,2.1048,45000000.0
2009-05-18 09:20:00,2.10712,2.11141,2.10306,2.10603,42000000.0
2009-05-18 09:25:00,2.10369,2.11346,2.1035,2.11242,44000000.0
2009-05-18 09:30:00,2.1126,2.1126,2.10258,2.11191,47000000.0
2009-05-18 09:35:00,2.10487,2.10976,2.10119,2.10794,44000000.0
2009-05-18 09:40:00,2.1014,2.10931,2.1014,2.10835,42000000.0
2009-05-18 09:45:00,2.10837,2.10953,2.1076,2.10833,43000000.0
2009-05-18 09:50:00,2.10802,2.10924,2.10726,2.10804,42000000.0
2009-05-18 09:55:00,2.10757,2.10917,2.10757,2.10801,42000000.0
2009-05-18 10:00:00,2.10842,2.10868,2.10581,2.10597,43000000.0
2009-05-18 10:05:00,2.10575,2.10799,2.10575,2.10799,45000000.0
2009-05-18 10:10:00,2.10759,2.10851,2.1069,2.10734,54000000.0
2009-05-18 10:15:00,2.10844,2.10877,2.10656,2.10737,38000000.0
2009-05-18 10:20:00,2.10653,2.1082,2.10515,2.10731,43000000.0
2009-05-18 10:25:00,2.10711,2.1091,2.10624,2.10701,36000000.0
2009-05-18 10:30:00,2.10742,2.10876,2.10682,2.10706,45000000.0
2009-05-18 10:35:00,2.10787,2.1085,2.10676,2.10676,45000000.0
2009-05-18 10:40:00,2.10664,2.10778,2.10545,2.10624,42000000.0
2009-05-18 10:45:00,2.10592,2.1071,2.10412,2.10412,49000000.0
2009-05-18 10:50:00,2.10343,2.10611,2.10343,2.10561,43000000.0
2009-05-18 10:55:00,2.10524,2.10635,2.10327,2.10508,42000000.0
2009-05-18 11:00:00,2.10447,2.10484,2.10277,2.10352,41000000.0
2009-05-18 11:05:00,2.10274,2.1049,2.10274,2.10465,46000000.0
2009-05-18 11:10:00,2.10477,2.10492,2.10324,2.10355,41000000.0
2009-05-18 11:15:00,2.10429,2.10429,2.10221,2.10238,45000000.0
2009-05-18 11:20:00,2.10348,2.10415,2.10186,2.10249,37000000.0
2009-05-18 11:25:00,2.103,2.10351,2.10166,2.1019,45000000.0
2009-05-18 11:30:00,2.10241,2.10241,2.09885,2.09888,38000000.0
2009-05-18 11:35:00,2.09983,2.10098,2.09826,2.09925,51000000.0
2009-05-18 11:40:00,2.09875,2.09994,2.09834,2.09835,45000000.0
2009-05-18 11:45:00,2.0999,2.09999,2.09737,2.09871,48000000.0
2009-05-18 11:50:00,2.0985,2.09991,2.09824,2.09854,47000000.0
2009-05-18 11:55:00,2.09832,2.10032,2.09832,2.09885,35000000.0
2009-05-18 12:00:00,2.09928,2.10159,2.09893,2.09971,41000000.0
2009-05-18 12:05:00,2.10087,2.10128,2.09913,2.09913,48000000.0
2009-05-18 12:10:00,2.09881,2.10134,2.09869,2.10066,40000000.0
2009-05-18 12:15:00,2.10122,2.10211,2.09979,2.10182,46000000.0
2009-05-18 12:20:00,2.10127,2.10224,2.10023,2.10031,49000000.0
2009-05-18 12:25:00,2.101,2.102,2.10032,2.10117,45000000.0
2009-05-18 12:30:00,2.10095,2.10259,2.10055,2.10068,47000000.0
2009-05-18 12:35:00,2.10027,2.10161,2.09938,2.10023,44000000.0
2009-05-18 12:40:00,2.10027,2.10187,2.09995,2.10078,43000000.0
2009-05-18 12:45:00,2.10143,2.10158,2.09981,2.10141,47000000.0
2009-05-18 12:50:00,2.10025,2.10201,2.10022,2.10162,46000000.0
2009-05-18 12:55:00,2.1018,2.10219,2.10047,2.10063,44000000.0
2009-05-18 13:00:00,2.10149,2.10149,2.0983,2.10104,42000000.0
2009-05-18 13:05:00,2.09999,2.10062,2.09848,2.10009,42000000.0
2009-05-18 13:10:00,2.09907,2.10156,2.09902,2.10016,50000000.0
2009-05-18 13:15:00,2.10044,2.10149,2.09984,2.09985,45000000.0
2009-05-18 13:20:00,2.10004,2.1014,2.09884,2.09994,45000000.0
2009-05-18 13:25:00,2.0988,2.09948,2.09758,2.09909,46000000.0
2009-05-18 13:30:00,2.09844,2.09927,2.09675,2.09862,38000000.0
2009-05-18 13:35:00,2.09878,2.10028,2.09734,2.09747,43000000.0
2009-05-18 13:40:00,2.09788,2.09839,2.09615,2.09798,44000000.0
2009-05-18 13:45:00,2.09606,2.09744,2.0944,2.0944,51000000.0
2009-05-18 13:50:00,2.09416,2.0957,2.09398,2.09501,47000000.0
2009-05-18 13:55:00,2.09463,2.09502,2.09153,2.09366,42000000.0
2009-05-18 14:00:00,2.09413,2.09572,2.0935,2.0935,46000000.0
2009-05-18 14:05:00,2.09374,2.10079,2.09374,2.09672,45000000.0
2009-05-18 14:10:00,2.09645,2.09798,2.09479,2.09489,46000000.0
2009-05-18 14:15:00,2.0965,2.09846,2.09531,2.09632,45000000.0
2009-05-18 14:20:00,2.09678,2.0986,2.09638,2.09638,42000000.0
2009-05-18 14:25:00,2.09671,2.10095,2.09667,2.09884,43000000.0
2009-05-18 14:30:00,2.09891,2.09979,2.09781,2.09781,43000000.0
2009-05-18 14:35:00,2.09808,2.09873,2.09402,2.09626,42000000.0
2009-05-18 14:40:00,2.09502,2.09651,2.09329,2.09519,47000000.0
2009-05-18 14:45:00,2.09526,2.09822,2.09426,2.09619,47000000.0
2009-05-18 14:50:00,2.09651,2.09736,2.09514,2.09587,46000000.0
2009-05-18 14:55:00,2.09711,2.09762,2.0956,2.09756,43000000.0
2009-05-18 15:00:00,2.09733,2.09856,2.09686,2.09782,42000000.0
2009-05-18 15:05:00,2.09757,2.09915,2.0954,2.09587,44000000.0
2009-05-18 15:10:00,2.09524,2.09807,2.09514,2.09619,47000000.0
2009-05-18 15:15:00,2.09744,2.09751,2.09467,2.09501,46000000.0
2009-05-18 15:20:00,2.09595,2.09828,2.09548,2.09681,45000000.0
2009-05-18 15:25:00,2.09589,2.09756,2.09499,2.09539,46000000.0
2009-05-18 15:30:00,2.09637,2.09745,2.09394,2.09441,51000000.0
2009-05-18 15:35:00,2.09568,2.09638,2.09389,2.09638,42000000.0
2009-05-18 15:40:00,2.09488,2.0973,2.09451,2.0964,47000000.0
2009-05-18 15:45:00,2.09584,2.0966,2.0945,2.09565,40000000.0
2009-05-18 15:50:00,2.09412,2.09668,2.09412,2.09612,38000000.0
2009-05-18 15:55:00,2.09649,2.09649,2.09468,2.09568,40000000.0
2009-05-18 16:00:00,2.095,2.09752,2.09464,2.09648,46000000.0
2009-05-18 16:05:00,2.09605,2.09748,2.09554,2.0961,46000000.0
2009-05-18 16:10:00,2.096,2.09683,2.09343,2.09389,43000000.0
2009-05-18 16:15:00,2.09407,2.09555,2.09324,2.09378,50000000.0
2009-05-18 16:20:00,2.09392,2.09543,2.09349,2.09439,45000000.0
2009-05-18 16:25:00,2.0937,2.09412,2.09172,2.09308,42000000.0
2009-05-18 16:30:00,2.09324,2.09396,2.09063,2.0936,45000000.0
2009-05-18 16:35:00,2.09349,2.09477,2.09293,2.09419,47000000.0
2009-05-18 16:40:00,2.09346,2.09567,2.09291,2.09567,41000000.0
2009-05-18 16:45:00,2.09539,2.0955,2.09272,2.09412,46000000.0
2009-05-18 16:50:00,2.09437,2.09523,2.09236,2.09462,43000000.0
2009-05-18 16:55:00,2.09365,2.09475,2.09193,2.09301,43000000.0
2009-05-18 17:00:00,2.09265,2.09359,2.09156,2.09238,41000000.0
2009-05-18 17:05:00,2.09324,2.09405,2.09209,2.09331,39000000.0
2009-05-18 17:10:00,2.09201,2.09394,2.09201,2.09253,40000000.0
2009-05-18 17:15:00,2.09238,2.09542,2.09213,2.09213,41000000.0
2009-05-18 17:20:00,2.09183,2.09515,2.09183,2.09463,50000000.0
2009-05-18 17:25:00,2.09373,2.09517,2.09021,2.09055,51000000.0
2009-05-18 17:30:00,2.08891,2.0923,2.08891,2.09146,45000000.0
2009-05-18 17:35:00,2.09094,2.09185,2.08902,2.08995,39000000.0
2009-05-18 17:40:00,2.08835,2.09142,2.08827,2.09119,47000000.0
2009-05-18 17:45:00,2.0906,2.09186,2.08981,2.08995,41000000.0
2009-05-18 17:50:00,2.08999,2.09101,2.0882,2.08949,48000000.0
2009-05-18 17:55:00,2.09039,2.09054,2.08793,2.08975,48000000.0
2009-05-18 18:00:00,2.08944,2.09029,2.08838,2.089,39000000.0
2009-05-18 18:05:00,2.08866,2.09143,2.08833,2.08858,40000000.0
2009-05-18 18:10:00,2.08852,2.09108,2.08852,2.08957,50000000.0
2009-05-18 18:15:00,2.09004,2.09182,2.08984,2.08997,46000000.0
2009-05-18 18:20:00,2.09031,2.09162,2.09012,2.09162,40000000.0
2009-05-18 18:25:00,2.0922,2.09386,2.09102,2.09265,41000000.0
2009-05-18 18:30:00,2.09305,2.09391,2.09104,2.09252,41000000.0
2009-05-18 18:35:00,2.09253,2.09328,2.09107,2.09328,37000000.0
2009-05-18 18:40:00,2.09328,2.09451,2.09129,2.09385,44000000.0
2009-05-18 18:45:00,2.09353,2.09491,2.09187,2.09187,40000000.0
2009-05-18 18:50:00,2.09194,2.09285,2.09077,2.09078,44000000.0
2009-05-18 18:55:00,2.09166,2.09587,2.0912,2.09587,42000000.0
2009-05-18 19:00:00,2.09528,2.0956,2.09306,2.09371,40000000.0
2009-05-18 19:05:00,2.09331,2.09432,2.09178,2.09178,46000000.0
2009-05-18 19:10:00,2.09112,2.09402,2.09112,2.09331,44000000.0
2009-05-18 19:15:00,2.09391,2.09406,2.09207,2.0927,39000000.0
2009-05-18 19:20:00,2.09336,2.09348,2.09176,2.09176,36000000.0
2009-05-18 19:25:00,2.09145,2.0923,2.09055,2.09124,45000000.0
2009-05-18 19:30:00,2.09206,2.0926,2.09092,2.09184,41000000.0
2009-05-18 19:35:00,2.09059,2.09222,2.09035,2.09039,41000000.0
2009-05-18 19:40:00,2.09013,2.09143,2.08892,2.09023,41000000.0
2009-05-18 19:45:00,2.09085,2.09173,2.09001,2.09152,79000000.0
2009-05-18 19:50:00,2.09033,2.09157,2.08758,2.08758,102000000.0
2009-05-18 19:55:00,2.08754,2.09113,2.08697,2.08736,72000000.0
2009-05-18 20:00:00,2.08667,2.09184,2.08667,2.09184,78000000.0
2009-05-18 20:05:00,2.09188,2.09207,2.08792,2.08893,78000000.0
2009-05-18 20:10:00,2.08938,2.09226,2.08731,2.08748,68000000.0
2009-05-18 20:15:00,2.09059,2.09151,2.08717,2.08757,91000000.0
2009-05-18 20:20:00,2.08744,2.09079,2.08638,2.08638,120000000.0
2009-05-18 20:25:00,2.08625,2.08997,2.08563,2.08986,110000000.0
2009-05-18 20:30:00,2.08871,2.09104,2.0868,2.08777,70000000.0
2009-05-18 20:35:00,2.09127,2.09162,2.0874,2.08742,110000000.0
2009-05-18 20:40:00,2.08815,2.09172,2.08666,2.09172,67000000.0
2009-05-18 20:45:00,2.09143,2.09232,2.08649,2.08772,81000000.0
2009-05-18 20:50:00,2.08805,2.09227,2.08782,2.09227,65000000.0
2009-05-18 20:55:00,2.08807,2.09207,2.08709,2.08709,63000000.0
2009-05-18 21:00:00,2.09022,2.09093,2.08562,2.09093,65000000.0
2009-05-18 21:05:00,2.08772,2.09034,2.08605,2.08842,54000000.0
2009-05-18 21:10:00,2.08656,2.08867,2.08545,2.08804,47000000.0
2009-05-18 21:15:00,2.08855,2.08855,2.0838,2.08407,46000000.0
2009-05-18 21:20:00,2.08432,2.08714,2.08381,2.0871,43000000.0
2009-05-18 21:25:00,2.08387,2.08785,2.08342,2.08706,46000000.0
2009-05-18 21:30:00,2.08716,2.08716,2.08387,2.08702,43000000.0
2009-05-18 21:35:00,2.08538,2.08967,2.08401,2.08967,39000000.0
2009-05-18 21:40:00,2.08652,2.09015,2.08652,2.08935,44000000.0
2009-05-18 21:45:00,2.08926,2.08926,2.08552,2.08728,41000000.0
2009-05-18 21:50:00,2.08794,2.09148,2.08583,2.08583,42000000.0
2009-05-18 21:55:00,2.08814,2.09048,2.08599,2.08611,45000000.0
2009-05-18 22:00:00,2.0887,2.0887,2.08408,2.08408,110000000.0
2009-05-18 22:05:00,2.08431,2.08672,2.08246,2.08562,88000000.0
2009-05-18 22:10:00,2.08276,2.0861,2.08276,2.0861,62000000.0
2009-05-18 22:15:00,2.08608,2.08815,2.08327,2.08748,91000000.0
2009-05-18 22:20:00,2.08534,2.0883,2.08447,2.08477,57000000.0
2009-05-18 22:25:00,2.0878,2.08821,2.08428,2.08544,76000000.0
2009-05-18 22:30:00,2.08875,2.08895,2.08534,2.08873,92000000.0
2009-05-18 22:35:00,2.08638,2.08908,2.08577,2.08841,73000000.0
2009-05-18 22:40:00,2.08546,2.08847,2.08521,2.08614,46000000.0
2009-05-18 22:45:00,2.08891,2.08891,2.08133,2.08762,47000000.0
2009-05-18 22:50:00,2.08026,2.08884,2.08026,2.08884,57000000.0
2009-05-18 22:55:00,2.08263,2.08984,2.08157,2.08157,42000000.0
2009-05-18 23:00:00,2.0904,2.0904,2.07653,2.08447,43000000.0
2009-05-18 23:05:00,2.0802,2.08592,2.07684,2.0813,40000000.0
2009-05-18 23:10:00,2.08072,2.08806,2.07941,2.08004,46000000.0
2009-05-18 23:15:00,2.08631,2.08646,2.07887,2.08385,41000000.0
2009-05-18 23:20:00,2.07884,2.08324,2.07783,2.07795,50000000.0
2009-05-18 23:25:00,2.07797,2.08236,2.07767,2.08173,43000000.0
2009-05-18 23:30:00,2.08539,2.08539,2.07728,2.07737,48000000.0
2009-05-18 23:35:00,2.07733,2.08303,2.07733,2.08292,41000000.0
2009-05-18 23:40:00,2.07895,2.08468,2.07863,2.08056,35000000.0
2009-05-18 23:45:00,2.08857,2.08857,2.08042,2.08094,42000000.0
2009-05-18 23:50:00,2.08035,2.08537,2.08035,2.08441,40000000.0
2009-05-18 23:55:00,2.08071,2.08515,2.08068,2.08151,35000000.0
2009-05-19 00:00:00,2.0883,2.0883,2.08067,2.08514,42000000.0
2009-05-19 00:05:00,2.08021,2.08504,2.08021,2.08504,42000000.0
2009-05-19 00:10:00,2.08166,2.08723,2.08166,2.08685,43000000.0
2009-05-19 00:15:00,2.09009,2.09009,2.08293,2.08295,37000000.0
2009-05-19 00:20:00,2.08299,2.08778,2.08283,2.08726,39000000.0
2009-05-19 00:25:00,2.08324,2.08776,2.08252,2.08706,40000000.0
2009-05-19 00:30:00,2.08949,2.08949,2.0818,2.08214,39000000.0
2009-05-19 00:35:00,2.08225,2.08721,2.08189,2.08224,36000000.0
2009-05-19 00:40:00,2.08254,2.08666,2.08143,2.08175,51000000.0
2009-05-19 00:45:00,2.08925,2.08925,2.08143,2.08664,45000000.0
2009-05-19 00:50:00,2.08254,2.08705,2.08254,2.08571,42000000.0
2009-05-19 00:55:00,2.0828,2.08734,2.08221,2.08254,43000000.0
2009-05-19 01:00:00,2.08953,2.08953,2.08302,2.08702,45000000.0
2009-05-19 01:05:00,2.08748,2.08772,2.0822,2.08739,45000000.0
2009-05-19 01:10:00,2.08419,2.08754,2.08254,2.08729,43000000.0
2009-05-19 01:15:00,2.08881,2.08881,2.08326,2.08636,47000000.0
2009-05-19 01:20:00,2.08299,2.08858,2.08291,2.08747,44000000.0
2009-05-19 01:25:00,2.08402,2.08835,2.08325,2.08325,45000000.0
2009-05-19 01:30:00,2.09063,2.09063,2.083,2.083,47000000.0
2009-05-19 01:35:00,2.08278,2.08813,2.08278,2.08686,42000000.0
2009-05-19 01:40:00,2.08432,2.08734,2.08281,2.08734,42000000.0
2009-05-19 01:45:00,2.08979,2.08979,2.08244,2.08742,42000000.0
2009-05-19 01:50:00,2.08358,2.08683,2.08215,2.08215,44000000.0
2009-05-19 01:55:00,2.08195,2.08703,2.08175,2.08573,33000000.0
2009-05-19 02:00:00,2.08358,2.08665,2.08154,2.08212,43000000.0
2009-05-19 02:05:00,2.08301,2.08725,2.08218,2.08725,43000000.0
2009-05-19 02:10:00,2.08362,2.08599,2.0817,2.08214,44000000.0
2009-05-19 02:15:00,2.08799,2.08799,2.08251,2.0866,43000000.0
2009-05-19 02:20:00,2.08345,2.08702,2.08185,2.08185,48000000.0
2009-05-19 02:25:00,2.08652,2.08681,2.081,2.08568,79000000.0
2009-05-19 02:30:00,2.08859,2.08859,2.08001,2.08023,64000000.0
2009-05-19 02:35:00,2.08013,2.08501,2.08013,2.0845,47000000.0
2009-05-19 02:40:00,2.08021,2.08603,2.08021,2.08142,41000000.0
2009-05-19 02:45:00,2.08498,2.0866,2.08071,2.0817,37000000.0
2009-05-19 02:50:00,2.08107,2.08562,2.08074,2.08077,46000000.0
2009-05-19 02:55:00,2.08142,2.08497,2.08021,2.08084,61000000.0
2009-05-19 03:00:00,2.0877,2.0877,2.08054,2.08528,97000000.0
2009-05-19 03:05:00,2.08078,2.08657,2.08072,2.08579,42000000.0
2009-05-19 03:10:00,2.0809,2.08546,2.0809,2.08499,56000000.0
2009-05-19 03:15:00,2.08824,2.08824,2.081,2.08505,58000000.0
2009-05-19 03:20:00,2.08263,2.08665,2.08233,2.08661,43000000.0
2009-05-19 03:25:00,2.08341,2.08707,2.08251,2.08672,46000000.0
2009-05-19 03:30:00,2.08912,2.08912,2.08231,2.08338,45000000.0
2009-05-19 03:35:00,2.08352,2.08721,2.08222,2.08713,50000000.0
2009-05-19 03:40:00,2.08202,2.08676,2.08171,2.08676,38000000.0
2009-05-19 03:45:00,2.08801,2.08801,2.08253,2.08614,41000000.0
2009-05-19 03:50:00,2.08291,2.08679,2.08172,2.08554,40000000.0
2009-05-19 03:55:00,2.08203,2.08643,2.08196,2.08237,48000000.0
2009-05-19 04:00:00,2.0894,2.0894,2.08157,2.08165,54000000.0
2009-05-19 04:05:00,2.08264,2.08697,2.08182,2.08649,49000000.0
2009-05-19 04:10:00,2.08248,2.08696,2.08183,2.08184,37000000.0
2009-05-19 04:15:00,2.08853,2.08853,2.08163,2.08295,40000000.0
2009-05-19 04:20:00,2.08251,2.08729,2.08201,2.08729,37000000.0
2009-05-19 04:25:00,2.08255,2.08744,2.08224,2.08744,43000000.0
2009-05-19 04:30:00,2.0886,2.0889,2.08291,2.08877,37000000.0
2009-05-19 04:35:00,2.08417,2.08909,2.08417,2.08802,37000000.0
2009-05-19 04:40:00,2.08354,2.08844,2.08313,2.08476,47000000.0
2009-05-19 04:45:00,2.09166,2.09166,2.08464,2.08464,45000000.0
2009-05-19 04:50:00,2.08432,2.08979,2.08432,2.08952,42000000.0
2009-05-19 04:55:00,2.08519,2.08992,2.08505,2.08505,44000000.0
2009-05-19 05:00:00,2.09031,2.09115,2.08524,2.0862,45000000.0
2009-05-19 05:05:00,2.08627,2.08898,2.08384,2.08409,50000000.0
2009-05-19 05:10:00,2.08354,2.08844,2.08313,2.08417,33000000.0
2009-05-19 05:15:00,2.09096,2.09096,2.08381,2.08787,40000000.0
2009-05-19 05:20:00,2.08416,2.08846,2.08401,2.08814,49000000.0
2009-05-19 05:25:00,2.08449,2.08858,2.08341,2.08842,40000000.0
2009-05-19 05:30:00,2.09032,2.09032,2.0839,2.08796,44000000.0
2009-05-19 05:35:00,2.08357,2.08888,2.08344,2.08843,39000000.0
2009-05-19 05:40:00,2.08587,2.08925,2.08429,2.08832,43000000.0
2009-05-19 05:45:00,2.09033,2.09033,2.08423,2.08974,39000000.0
2009-05-19 05:50:00,2.08637,2.08984,2.08523,2.08943,42000000.0
2009-05-19 05:55:00,2.08602,2.09034,2.08517,2.08731,38000000.0
2009-05-19 06:00:00,2.08774,2.09349,2.08695,2.0872,40000000.0
2009-05-19 06:05:00,2.08833,2.09071,2.08652,2.08784,31000000.0
2009-05-19 06:10:00,2.08787,2.09191,2.08662,2.09114,45000000.0
2009-05-19 06:15:00,2.08801,2.09272,2.08671,2.08671,48000000.0
2009-05-19 06:20:00,2.08659,2.09104,2.0861,2.0861,43000000.0
2009-05-19 06:25:00,2.08647,2.0909,2.08565,2.0858,46000000.0
2009-05-19 06:30:00,2.08853,2.09159,2.08439,2.08458,52000000.0
2009-05-19 06:35:00,2.08404,2.08902,2.08371,2.08467,47000000.0
2009-05-19 06:40:00,2.08418,2.08994,2.08403,2.08994,48000000.0
2009-05-19 06:45:00,2.09211,2.09211,2.08543,2.09018,45000000.0
2009-05-19 06:50:00,2.08662,2.08934,2.08521,2.08934,42000000.0
2009-05-19 06:55:00,2.08614,2.09056,2.08614,2.09056,46000000.0
2009-05-19 07:00:00,2.09291,2.09291,2.08654,2.09019,41000000.0
2009-05-19 07:05:00,2.08614,2.09075,2.08521,2.0868,45000000.0
2009-05-19 07:10:00,2.08827,2.0911,2.08559,2.09032,33000000.0
2009-05-19 07:15:00,2.09258,2.09258,2.08595,2.08698,40000000.0
2009-05-19 07:20:00,2.08583,2.09081,2.08577,2.09081,40000000.0
2009-05-19 07:25:00,2.0875,2.0917,2.08729,2.09064,44000000.0
2009-05-19 07:30:00,2.09427,2.09427,2.08634,2.09092,45000000.0
2009-05-19 07:35:00,2.08724,2.09133,2.08635,2.0905,40000000.0
2009-05-19 07:40:00,2.08598,2.09041,2.08584,2.08697,47000000.0
2009-05-19 07:45:00,2.09238,2.09238,2.08537,2.08664,39000000.0
2009-05-19 07:50:00,2.08611,2.09095,2.08611,2.09057,43000000.0
2009-05-19 07:55:00,2.08641,2.09159,2.08641,2.09031,40000000.0
2009-05-19 08:00:00,2.0925,2.0927,2.08363,2.09257,41000000.0
2009-05-19 08:05:00,2.08345,2.09225,2.08225,2.09204,43000000.0
2009-05-19 08:10:00,2.08533,2.09207,2.08364,2.09207,46000000.0
2009-05-19 08:15:00,2.09146,2.09355,2.08267,2.09331,47000000.0
2009-05-19 08:20:00,2.08592,2.09329,2.08176,2.08816,46000000.0
2009-05-19 08:25:00,2.08253,2.09306,2.07919,2.08582,44000000.0
2009-05-19 08:30:00,2.08917,2.09277,2.07925,2.08803,45000000.0
2009-05-19 08:35:00,2.08322,2.08977,2.07819,2.07862,50000000.0
2009-05-19 08:40:00,2.08102,2.09122,2.08077,2.08851,47000000.0
2009-05-19 08:45:00,2.0805,2.09033,2.0805,2.08874,47000000.0
2009-05-19 08:50:00,2.08784,2.0912,2.0819,2.0819,46000000.0
2009-05-19 08:55:00,2.09128,2.09265,2.08308,2.08317,47000000.0
2009-05-19 09:00:00,2.09159,2.09258,2.08291,2.08934,41000000.0
2009-05-19 09:05:00,2.08242,2.09146,2.08113,2.08343,45000000.0
2009-05-19 09:10:00,2.08313,2.09241,2.08288,2.0908,43000000.0
2009-05-19 09:15:00,2.09173,2.09175,2.08,2.08147,45000000.0
2009-05-19 09:20:00,2.08972,2.09007,2.07989,2.08207,42000000.0
2009-05-19 09:25:00,2.07965,2.0896,2.07934,2.08037,44000000.0
2009-05-19 09:30:00,2.08603,2.09019,2.08006,2.08732,47000000.0
2009-05-19 09:35:00,2.08649,2.08856,2.07951,2.08856,44000000.0
2009-05-19 09:40:00,2.08311,2.09137,2.08297,2.08946,42000000.0
2009-05-19 09:45:00,2.08886,2.0905,2.08847,2.09,43000000.0
2009-05-19 09:50:00,2.08949,2.09039,2.0867,2.0867,42000000.0
2009-05-19 09:55:00,2.08633,2.09086,2.08598,2.08669,42000000.0
2009-05-19 10:00:00,2.08807,2.08984,2.08546,2.0857,43000000.0
2009-05-19 10:05:00,2.08662,2.08716,2.08516,2.08685,45000000.0
2009-05-19 10:10:00,2.08723,2.08843,2.08501,2.0884,54000000.0
2009-05-19 10:15:00,2.08823,2.09084,2.08823,2.09033,38000000.0
2009-05-19 10:20:00,2.08911,2.09116,2.08831,2.08977,43000000.0
2009-05-19 10:25:00,2.09035,2.09302,2.08964,2.08964,36000000.0
2009-05-19 10:30:00,2.09032,2.09525,2.09032,2.09316,45000000.0
2009-05-19 10:35:00,2.09218,2.09253,2.09034,2.09109,45000000.0
2009-05-19 10:40:00,2.09084,2.0909,2.08776,2.08835,42000000.0
2009-05-19 10:45:00,2.08837,2.09019,2.08801,2.09019,49000000.0
2009-05-19 10:50:00,2.08946,2.09087,2.0884,2.08856,43000000.0
2009-05-19 10:55:00,2.08874,2.09237,2.08851,2.09113,42000000.0
2009-05-19 11:00:00,2.09099,2.09224,2.08836,2.08873,41000000.0
2009-05-19 11:05:00,2.08729,2.08998,2.08729,2.08929,46000000.0
2009-05-19 11:10:00,2.09025,2.09088,2.08882,2.08939,41000000.0
2009-05-19 11:15:00,2.08877,2.09505,2.08877,2.09021,45000000.0
2009-05-19 11:20:00,2.08854,2.09063,2.08854,2.08964,37000000.0
2009-05-19 11:25:00,2.09067,2.09196,2.08959,2.0904,45000000.0
2009-05-19 11:30:00,2.09129,2.09161,2.0898,2.09148,38000000.0
2009-05-19 11:35:00,2.09055,2.0908,2.0882,2.08952,51000000.0
2009-05-19 11:40:00,2.08942,2.09047,2.08817,2.08867,45000000.0
2009-05-19 11:45:00,2.08859,2.08967,2.08799,2.08894,48000000.0
2009-05-19 11:50:00,2.08831,2.0903,2.08775,2.08966,47000000.0
2009-05-19 11:55:00,2.08887,2.08988,2.08747,2.08926,35000000.0
2009-05-19 12:00:00,2.08859,2.0903,2.08855,2.08969,41000000.0
2009-05-19 12:05:00,2.08888,2.09108,2.0887,2.09011,48000000.0
2009-05-19 12:10:00,2.08995,2.09144,2.08972,2.08972,40000000.0
2009-05-19 12:15:00,2.08977,2.09003,2.08868,2.08936,46000000.0
2009-05-19 12:20:00,2.08943,2.09054,2.08873,2.08905,49000000.0
2009-05-19 12:25:00,2.08943,2.09109,2.08925,2.09109,45000000.0
2009-05-19 12:30:00,2.08971,2.09005,2.08738,2.08759,47000000.0
2009-05-19 12:35:00,2.08806,2.08923,2.08715,2.08791,44000000.0
2009-05-19 12:40:00,2.08807,2.09075,2.08807,2.08962,43000000.0
2009-05-19 12:45:00,2.09032,2.09059,2.08871,2.08963,47000000.0
2009-05-19 12:50:00,2.08869,2.09083,2.08869,2.09057,46000000.0
2009-05-19 12:55:00,2.0902,2.09117,2.08909,2.08939,44000000.0
2009-05-19 13:00:00,2.08914,2.09085,2.08888,2.09017,42000000.0
2009-05-19 13:05:00,2.08957,2.09029,2.08796,2.08911,42000000.0
2009-05-19 13:10:00,2.08873,2.08919,2.08787,2.08822,50000000.0
2009-05-19 13:15:00,2.08875,2.09001,2.08798,2.08938,45000000.0
2009-05-19 13:20:00,2.08987,2.09182,2.08916,2.09098,45000000.0
2009-05-19 13:25:00,2.09096,2.09501,2.09064,2.09413,46000000.0
2009-05-19 13:30:00,2.09503,2.09654,2.09383,2.09439,38000000.0
2009-05-19 13:35:00,2.09488,2.09557,2.09256,2.09405,43000000.0
2009-05-19 13:40:00,2.09399,2.09438,2.09237,2.09373,44000000.0
2009-05-19 13:45:00,2.09352,2.09416,2.09102,2.0918,51000000.0
2009-05-19 13:50:00,2.0916,2.09273,2.09061,2.09251,47000000.0
2009-05-19 13:55:00,2.09193,2.09395,2.09049,2.0928,42000000.0
2009-05-19 14:00:00,2.09259,2.09357,2.09174,2.09249,46000000.0
2009-05-19 14:05:00,2.09279,2.09386,2.09189,2.09247,45000000.0
2009-05-19 14:10:00,2.09162,2.09261,2.08986,2.09058,46000000.0
2009-05-19 14:15:00,2.09027,2.09223,2.09027,2.09203,45000000.0
2009-05-19 14:20:00,2.09082,2.09213,2.08963,2.09104,42000000.0
2009-05-19 14:25:00,2.091,2.0928,2.09031,2.09199,43000000.0
2009-05-19 14:30:00,2.09155,2.09285,2.08861,2.08861,43000000.0
2009-05-19 14:35:00,2.09049,2.09329,2.08879,2.09109,42000000.0
2009-05-19 14:40:00,2.09206,2.09245,2.09017,2.09153,47000000.0
2009-05-19 14:45:00,2.09071,2.09334,2.0897,2.09295,47000000.0
2009-05-19 14:50:00,2.09277,2.0934,2.09047,2.09047,46000000.0
2009-05-19 14:55:00,2.09003,2.09142,2.08969,2.09142,43000000.0
2009-05-19 15:00:00,2.0902,2.09176,2.08927,2.09045,42000000.0
2009-05-19 15:05:00,2.09063,2.09092,2.08854,2.08855,44000000.0
2009-05-19 15:10:00,2.08912,2.09164,2.08912,2.09019,47000000.0
2009-05-19 15:15:00,2.09019,2.09101,2.08935,2.09034,46000000.0
2009-05-19 15:20:00,2.09003,2.09164,2.08878,2.0904,45000000.0
2009-05-19 15:25:00,2.09143,2.09143,2.08917,2.08917,46000000.0
2009-05-19 15:30:00,2.08913,2.09065,2.08887,2.08953,51000000.0
2009-05-19 15:35:00,2.08908,2.09039,2.08714,2.08872,42000000.0
2009-05-19 15:40:00,2.08871,2.0896,2.08679,2.08787,47000000.0
2009-05-19 15:45:00,2.08824,2.09117,2.08788,2.09117,40000000.0
2009-05-19 15:50:00,2.09005,2.09232,2.08976,2.09096,38000000.0
2009-05-19 15:55:00,2.09186,2.09226,2.08928,2.09102,40000000.0
2009-05-19 16:00:00,2.09178,2.09273,2.08965,2.09002,46000000.0
2009-05-19 16:05:00,2.09109,2.09168,2.08982,2.09037,46000000.0
2009-05-19 16:10:00,2.09014,2.09159,2.08956,2.08998,43000000.0
2009-05-19 16:15:00,2.08877,2.08984,2.08723,2.08889,50000000.0
2009-05-19 16:20:00,2.08808,2.08982,2.08803,2.08982,45000000.0
2009-05-19 16:25:00,2.08953,2.09051,2.08771,2.08771,42000000.0
2009-05-19 16:30:00,2.08837,2.09007,2.08776,2.08918,45000000.0
2009-05-19 16:35:00,2.08844,2.0903,2.08821,2.08872,47000000.0
2009-05-19 16:40:00,2.08923,2.09178,2.08806,2.09173,41000000.0
2009-05-19 16:45:00,2.09124,2.09154,2.0896,2.09084,46000000.0
2009-05-19 16:50:00,2.09016,2.0918,2.08945,2.09177,43000000.0
2009-05-19 16:55:00,2.09171,2.09295,2.0909,2.09166,43000000.0
2009-05-19 17:00:00,2.09211,2.0933,2.09136,2.09179,41000000.0
2009-05-19 17:05:00,2.09174,2.0923,2.09014,2.09218,39000000.0
2009-05-19 17:10:00,2.09187,2.09189,2.09038,2.09083,40000000.0
2009-05-19 17:15:00,2.09105,2.09119,2.08704,2.08818,41000000.0
2009-05-19 17:20:00,2.0883,2.09062,2.08772,2.09036,50000000.0
2009-05-19 17:25:00,2.09013,2.09186,2.08952,2.09186,51000000.0
2009-05-19 17:30:00,2.09099,2.09335,2.09049,2.09299,45000000.0
2009-05-19 17:35:00,2.09162,2.09277,2.09047,2.09084,39000000.0
2009-05-19 17:40:00,2.09169,2.09187,2.09024,2.09165,47000000.0
2009-05-19 17:45:00,2.09096,2.09164,2.08897,2.08946,41000000.0
2009-05-19 17:50:00,2.0896,2.08995,2.0882,2.08974,48000000.0
2009-05-19 17:55:00,2.08965,2.09044,2.08879,2.08914,48000000.0
2009-05-19 18:00:00,2.08976,2.09036,2.08841,2.08993,39000000.0
2009-05-19 18:05:00,2.08994,2.09092,2.0883,2.09092,40000000.0
2009-05-19 18:10:00,2.09104,2.09112,2.08855,2.09009,50000000.0
2009-05-19 18:15:00,2.09023,2.09057,2.0888,2.0888,46000000.0
2009-05-19 18:20:00,2.08913,2.08947,2.0879,2.08927,40000000.0
2009-05-19 18:25:00,2.08862,2.09023,2.08624,2.08624,41000000.0
2009-05-19 18:30:00,2.0858,2.08829,2.08397,2.08786,41000000.0
2009-05-19 18:35:00,2.08808,2.08962,2.0856,2.08869,37000000.0
2009-05-19 18:40:00,2.0896,2.09065,2.08857,2.08965,44000000.0
2009-05-19 18:45:00,2.08934,2.0899,2.08545,2.08885,40000000.0
2009-05-19 18:50:00,2.08465,2.08913,2.08459,2.08481,44000000.0
2009-05-19 18:55:00,2.08429,2.08891,2.08429,2.0884,42000000.0
2009-05-19 19:00:00,2.08734,2.08813,2.08295,2.08813,40000000.0
2009-05-19 19:05:00,2.0855,2.08909,2.08377,2.0886,46000000.0
2009-05-19 19:10:00,2.08804,2.08949,2.08465,2.08841,44000000.0
2009-05-19 19:15:00,2.08794,2.09075,2.0847,2.08979,39000000.0
2009-05-19 19:20:00,2.09107,2.09266,2.0876,2.09266,36000000.0
2009-05-19 19:25:00,2.0882,2.09342,2.08714,2.08722,45000000.0
2009-05-19 19:30:00,2.09151,2.09151,2.08616,2.08616,41000000.0
2009-05-19 19:35:00,2.08645,2.09201,2.08645,2.08798,41000000.0
2009-05-19 19:40:00,2.09154,2.09154,2.08004,2.08287,41000000.0
2009-05-19 19:45:00,2.08243,2.08704,2.07981,2.08402,79000000.0
2009-05-19 19:50:00,2.08333,2.08333,2.07438,2.07701,102000000.0
2009-05-19 19:55:00,2.07722,2.08558,2.07711,2.08518,72000000.0
2009-05-19 20:00:00,2.08047,2.08383,2.0775,2.07891,78000000.0
2009-05-19 20:05:00,2.07887,2.08261,2.07851,2.07902,78000000.0
2009-05-19 20:10:00,2.07953,2.08219,2.07815,2.08184,68000000.0
2009-05-19 20:15:00,2.08101,2.08358,2.07853,2.08027,91000000.0
2009-05-19 20:20:00,2.08345,2.08502,2.08008,2.08495,120000000.0
2009-05-19 20:25:00,2.08515,2.0868,2.08085,2.08358,110000000.0
2009-05-19 20:30:00,2.08334,2.08486,2.08057,2.08449,70000000.0
2009-05-19 20:35:00,2.08111,2.08495,2.08081,2.08495,110000000.0
2009-05-19 20:40:00,2.08134,2.08542,2.08073,2.08483,67000000.0
2009-05-19 20:45:00,2.08419,2.08878,2.08212,2.08825,81000000.0
2009-05-19 20:50:00,2.08769,2.08795,2.0832,2.0832,65000000.0
2009-05-19 20:55:00,2.08244,2.08743,2.08087,2.08695,63000000.0
2009-05-19 21:00:00,2.08608,2.09044,2.08464,2.09044,65000000.0
2009-05-19 21:05:00,2.09026,2.09158,2.08622,2.08773,54000000.0
2009-05-19 21:10:00,2.08681,2.09083,2.08657,2.08986,47000000.0
2009-05-19 21:15:00,2.08924,2.09028,2.08576,2.08597,46000000.0
2009-05-19 21:20:00,2.08646,2.08911,2.08279,2.08406,43000000.0
2009-05-19 21:25:00,2.08313,2.08658,2.08186,2.08186,46000000.0
2009-05-19 21:30:00,2.08465,2.08498,2.08017,2.08483,43000000.0
2009-05-19 21:35:00,2.08185,2.08531,2.08141,2.08474,39000000.0
2009-05-19 21:40:00,2.08156,2.0855,2.08156,2.08197,44000000.0
2009-05-19 21:45:00,2.08427,2.08561,2.08158,2.08424,41000000.0
2009-05-19 21:50:00,2.08406,2.08497,2.07978,2.07978,42000000.0
2009-05-19 21:55:00,2.0844,2.08543,2.08083,2.08244,45000000.0
2009-05-19 22:00:00,2.08465,2.08514,2.081,2.08478,110000000.0
2009-05-19 22:05:00,2.08135,2.08709,2.07813,2.07889,88000000.0
2009-05-19 22:10:00,2.08034,2.08636,2.07753,2.07899,62000000.0
2009-05-19 22:15:00,2.08608,2.08693,2.07779,2.08659,90000000.0
2009-05-19 22:20:00,2.07948,2.08665,2.07784,2.08641,57000000.0
2009-05-19 22:25:00,2.07857,2.08788,2.07829,2.08664,76000000.0
2009-05-19 22:30:00,2.0862,2.08704,2.07858,2.08704,64000000.0
2009-05-19 22:35:00,2.0792,2.08832,2.07885,2.08091,73000000.0
2009-05-19 22:40:00,2.08175,2.09275,2.08168,2.09273,46000000.0
2009-05-19 22:45:00,2.08917,2.09297,2.08404,2.09243,47000000.0
2009-05-19 22:50:00,2.08456,2.09259,2.08429,2.08464,57000000.0
2009-05-19 22:55:00,2.09079,2.09116,2.08295,2.08509,35000000.0
2009-05-19 23:00:00,2.08768,2.09059,2.08225,2.09059,43000000.0
2009-05-19 23:05:00,2.08463,2.09079,2.0823,2.08904,40000000.0
2009-05-19 23:10:00,2.08027,2.08915,2.07951,2.08361,37000000.0
2009-05-19 23:15:00,2.08481,2.08481,2.07873,2.08308,41000000.0
2009-05-19 23:20:00,2.08016,2.08335,2.07907,2.08335,50000000.0
2009-05-19 23:25:00,2.07913,2.08491,2.07899,2.08,43000000.0
2009-05-19 23:30:00,2.0861,2.0861,2.07879,2.08255,48000000.0
2009-05-19 23:35:00,2.07866,2.08241,2.07724,2.07988,41000000.0
2009-05-19 23:40:00,2.07932,2.08366,2.07842,2.08278,35000000.0
2009-05-19 23:45:00,2.08636,2.08636,2.0783,2.07863,42000000.0
2009-05-19 23:50:00,2.07845,2.08316,2.0784,2.07977,40000000.0
2009-05-19 23:55:00,2.08344,2.08397,2.07903,2.07912,44000000.0
2009-05-20 00:00:00,2.0863,2.0863,2.07926,2.08326,42000000.0
2009-05-20 00:05:00,2.07993,2.08358,2.07892,2.08358,42000000.0
2009-05-20 00:10:00,2.07998,2.08432,2.07942,2.08432,32000000.0
2009-05-20 00:15:00,2.08629,2.08629,2.07923,2.07924,45000000.0
2009-05-20 00:20:00,2.08036,2.08425,2.07943,2.08404,42000000.0
2009-05-20 00:25:00,2.07929,2.08418,2.07926,2.08366,38000000.0
2009-05-20 00:30:00,2.08548,2.08548,2.0788,2.07925,39000000.0
2009-05-20 00:35:00,2.07988,2.08494,2.07964,2.08034,36000000.0
2009-05-20 00:40:00,2.08076,2.08506,2.08022,2.08035,51000000.0
2009-05-20 00:45:00,2.08786,2.08786,2.08064,2.08483,50000000.0
2009-05-20 00:50:00,2.08102,2.08474,2.08102,2.08404,42000000.0
2009-05-20 00:55:00,2.08054,2.08511,2.08051,2.08511,43000000.0
2009-05-20 01:00:00,2.08703,2.08703,2.08063,2.08066,26000000.0
2009-05-20 01:05:00,2.08044,2.0855,2.08001,2.08001,45000000.0
2009-05-20 01:10:00,2.08163,2.08508,2.08038,2.08038,40000000.0
2009-05-20 01:15:00,2.08656,2.08656,2.08044,2.0813,47000000.0
2009-05-20 01:20:00,2.08107,2.08598,2.08077,2.08077,44000000.0
2009-05-20 01:25:00,2.08196,2.08724,2.08177,2.0861,45000000.0
2009-05-20 01:30:00,2.08944,2.08944,2.08179,2.08203,45000000.0
2009-05-20 01:35:00,2.08337,2.08782,2.08313,2.08748,41000000.0
2009-05-20 01:40:00,2.08401,2.08759,2.08291,2.08291,42000000.0
2009-05-20 01:45:00,2.08971,2.08971,2.08253,2.08649,42000000.0
2009-05-20 01:50:00,2.08171,2.0873,2.08171,2.08243,44000000.0
2009-05-20 01:55:00,2.08547,2.08719,2.08168,2.0858,33000000.0
2009-05-20 02:00:00,2.08146,2.08496,2.0799,2.08482,43000000.0
2009-05-20 02:05:00,2.08016,2.08373,2.07924,2.0833,43000000.0
2009-05-20 02:10:00,2.07895,2.08446,2.07895,2.07985,44000000.0
2009-05-20 02:15:00,2.08538,2.08538,2.07915,2.08404,43000000.0
2009-05-20 02:20:00,2.08108,2.08508,2.07935,2.07998,46000000.0
2009-05-20 02:25:00,2.079,2.08408,2.0784,2.07887,79000000.0
2009-05-20 02:30:00,2.08143,2.08395,2.0793,2.08359,64000000.0
2009-05-20 02:35:00,2.07983,2.0839,2.07956,2.07956,47000000.0
2009-05-20 02:40:00,2.07892,2.08438,2.07826,2.07826,41000000.0
2009-05-20 02:45:00,2.08577,2.08577,2.078,2.07883,37000000.0
2009-05-20 02:50:00,2.07923,2.08352,2.07795,2.0835,46000000.0
2009-05-20 02:55:00,2.07902,2.08427,2.07902,2.08292,65000000.0
2009-05-20 03:00:00,2.08649,2.08649,2.07861,2.08419,97000000.0
2009-05-20 03:05:00,2.08079,2.08318,2.07862,2.08318,42000000.0
2009-05-20 03:10:00,2.07903,2.08453,2.07903,2.08445,56000000.0
2009-05-20 03:15:00,2.08736,2.08736,2.07953,2.0807,66000000.0
2009-05-20 03:20:00,2.0805,2.08566,2.08046,2.08066,47000000.0
2009-05-20 03:25:00,2.08179,2.08506,2.08049,2.08488,49000000.0
2009-05-20 03:30:00,2.08764,2.08764,2.08042,2.08052,45000000.0
2009-05-20 03:35:00,2.08158,2.08448,2.07912,2.08406,50000000.0
2009-05-20 03:40:00,2.08108,2.08416,2.07786,2.07786,36000000.0
2009-05-20 03:45:00,2.08386,2.08386,2.07755,2.07795,41000000.0
2009-05-20 03:50:00,2.08223,2.08278,2.07793,2.08219,40000000.0
2009-05-20 03:55:00,2.07701,2.0816,2.07595,2.07998,48000000.0
2009-05-20 04:00:00,2.08335,2.08335,2.07552,2.07579,51000000.0
2009-05-20 04:05:00,2.07558,2.08085,2.07558,2.07605,47000000.0
2009-05-20 04:10:00,2.07723,2.0811,2.07582,2.07972,40000000.0
2009-05-20 04:15:00,2.08353,2.08353,2.07478,2.07478,40000000.0
2009-05-20 04:20:00,2.07438,2.08033,2.07438,2.07947,37000000.0
2009-05-20 04:25:00,2.07586,2.08074,2.07545,2.07653,43000000.0
2009-05-20 04:30:00,2.08199,2.08199,2.07565,2.07565,39000000.0
2009-05-20 04:35:00,2.07467,2.07995,2.07467,2.07995,37000000.0
2009-05-20 04:40:00,2.07993,2.08219,2.07488,2.08219,47000000.0
2009-05-20 04:45:00,2.07544,2.07984,2.07504,2.07953,45000000.0
2009-05-20 04:50:00,2.0766,2.08001,2.07567,2.07611,42000000.0
2009-05-20 04:55:00,2.07541,2.08142,2.07541,2.08131,45000000.0
2009-05-20 05:00:00,2.07652,2.08278,2.07652,2.08215,45000000.0
2009-05-20 05:05:00,2.07863,2.08168,2.07713,2.07762,50000000.0
2009-05-20 05:10:00,2.07687,2.08078,2.07603,2.07668,42000000.0
2009-05-20 05:15:00,2.08369,2.08369,2.07567,2.08019,47000000.0
2009-05-20 05:20:00,2.0753,2.07971,2.07491,2.07971,49000000.0
2009-05-20 05:25:00,2.07487,2.08027,2.07487,2.07576,45000000.0
2009-05-20 05:30:00,2.0825,2.0825,2.07641,2.07651,44000000.0
2009-05-20 05:35:00,2.07665,2.08079,2.07604,2.08006,39000000.0
2009-05-20 05:40:00,2.0764,2.08108,2.07563,2.08108,43000000.0
2009-05-20 05:45:00,2.08213,2.08213,2.07585,2.08037,39000000.0
2009-05-20 05:50:00,2.07685,2.08177,2.07652,2.08081,42000000.0
2009-05-20 05:55:00,2.07788,2.08228,2.07756,2.08225,47000000.0
2009-05-20 06:00:00,2.08491,2.08491,2.078,2.08187,40000000.0
2009-05-20 06:05:00,2.07909,2.08255,2.07791,2.07834,39000000.0
2009-05-20 06:10:00,2.0787,2.0836,2.07864,2.08301,45000000.0
2009-05-20 06:15:00,2.08529,2.08529,2.07764,2.07764,48000000.0
2009-05-20 06:20:00,2.07886,2.08252,2.07758,2.07839,43000000.0
2009-05-20 06:25:00,2.07936,2.08263,2.0787,2.07948,46000000.0
2009-05-20 06:30:00,2.08629,2.08629,2.07882,2.07903,52000000.0
2009-05-20 06:35:00,2.07865,2.08305,2.07812,2.08274,47000000.0
2009-05-20 06:40:00,2.07932,2.08248,2.07729,2.08133,44000000.0
2009-05-20 06:45:00,2.08397,2.08397,2.0769,2.07744,45000000.0
2009-05-20 06:50:00,2.07739,2.08204,2.07706,2.08141,42000000.0
2009-05-20 06:55:00,2.07734,2.08221,2.07728,2.08219,46000000.0
2009-05-20 07:00:00,2.08429,2.08429,2.07651,2.08153,41000000.0
2009-05-20 07:05:00,2.07828,2.08259,2.07739,2.07739,43000000.0
2009-05-20 07:10:00,2.0786,2.08304,2.07618,2.08304,41000000.0
2009-05-20 07:15:00,2.07571,2.08163,2.07554,2.07664,40000000.0
2009-05-20 07:20:00,2.07712,2.08133,2.07515,2.07653,40000000.0
2009-05-20 07:25:00,2.07643,2.08066,2.07476,2.07476,44000000.0
2009-05-20 07:30:00,2.08165,2.0822,2.07525,2.08123,45000000.0
2009-05-20 07:35:00,2.07827,2.08218,2.07819,2.08194,40000000.0
2009-05-20 07:40:00,2.0788,2.0831,2.07691,2.0831,47000000.0
2009-05-20 07:45:00,2.08454,2.08454,2.07841,2.08216,39000000.0
2009-05-20 07:50:00,2.07923,2.0832,2.07918,2.08225,43000000.0
2009-05-20 07:55:00,2.07874,2.0852,2.0776,2.0851,40000000.0
2009-05-20 08:00:00,2.08635,2.08635,2.07876,2.07901,41000000.0
2009-05-20 08:05:00,2.07916,2.08645,2.07915,2.08424,43000000.0
2009-05-20 08:10:00,2.08055,2.08856,2.0782,2.08856,46000000.0
2009-05-20 08:15:00,2.07925,2.09036,2.07842,2.08054,47000000.0
2009-05-20 08:20:00,2.0874,2.08946,2.07995,2.07995,46000000.0
2009-05-20 08:25:00,2.08928,2.08975,2.07955,2.08308,44000000.0
2009-05-20 08:30:00,2.08777,2.09107,2.08166,2.08341,45000000.0
2009-05-20 08:35:00,2.08318,2.09086,2.08131,2.09086,50000000.0
2009-05-20 08:40:00,2.08314,2.09286,2.08293,2.0923,47000000.0
2009-05-20 08:45:00,2.09265,2.09281,2.08357,2.08565,47000000.0
2009-05-20 08:50:00,2.09069,2.09494,2.08516,2.09299,46000000.0
2009-05-20 08:55:00,2.08494,2.09486,2.08494,2.09458,47000000.0
2009-05-20 09:00:00,2.09126,2.09381,2.08276,2.08276,41000000.0
2009-05-20 09:05:00,2.08499,2.09231,2.08259,2.09231,45000000.0
2009-05-20 09:10:00,2.09277,2.09362,2.08331,2.08571,43000000.0
2009-05-20 09:15:00,2.09103,2.09543,2.08507,2.08507,45000000.0
2009-05-20 09:20:00,2.08641,2.09513,2.08566,2.09289,42000000.0
2009-05-20 09:25:00,2.08474,2.09426,2.08474,2.08905,44000000.0
2009-05-20 09:30:00,2.09253,2.09624,2.08598,2.09617,47000000.0
2009-05-20 09:35:00,2.08693,2.09506,2.08629,2.09464,44000000.0
2009-05-20 09:40:00,2.09637,2.0967,2.08968,2.09428,42000000.0
2009-05-20 09:45:00,2.09372,2.09418,2.09177,2.09415,43000000.0
2009-05-20 09:50:00,2.09348,2.09396,2.09144,2.09317,42000000.0
2009-05-20 09:55:00,2.09181,2.09311,2.09167,2.09308,42000000.0
2009-05-20 10:00:00,2.09205,2.09437,2.09042,2.09246,43000000.0
2009-05-20 10:05:00,2.09045,2.09266,2.09019,2.09137,45000000.0
2009-05-20 10:10:00,2.09026,2.09108,2.08842,2.09023,54000000.0
2009-05-20 10:15:00,2.09055,2.0921,2.08965,2.09201,38000000.0
2009-05-20 10:20:00,2.091,2.09254,2.08673,2.08752,43000000.0
2009-05-20 10:25:00,2.08742,2.08879,2.08654,2.08846,36000000.0
2009-05-20 10:30:00,2.08751,2.09001,2.08735,2.08881,45000000.0
2009-05-20 10:35:00,2.09007,2.09155,2.08892,2.09027,45000000.0
2009-05-20 10:40:00,2.08902,2.09142,2.08897,2.09029,42000000.0
2009-05-20 10:45:00,2.08948,2.09083,2.08891,2.09083,49000000.0
2009-05-20 10:50:00,2.08981,2.09188,2.08937,2.0908,43000000.0
2009-05-20 10:55:00,2.08981,2.09145,2.08749,2.08992,42000000.0
2009-05-20 11:00:00,2.08981,2.09117,2.08916,2.08959,41000000.0
2009-05-20 11:05:00,2.0894,2.09124,2.08891,2.09124,46000000.0
2009-05-20 11:10:00,2.09042,2.09282,2.09042,2.0919,41000000.0
2009-05-20 11:15:00,2.09131,2.09207,2.09053,2.09137,45000000.0
2009-05-20 11:20:00,2.09053,2.0926,2.09016,2.09143,37000000.0
2009-05-20 11:25:00,2.09235,2.09271,2.09099,2.09173,45000000.0
2009-05-20 11:30:00,2.0921,2.09343,2.09186,2.09204,38000000.0
2009-05-20 11:35:00,2.09263,2.09328,2.09123,2.09232,51000000.0
2009-05-20 11:40:00,2.09245,2.09274,2.0912,2.0919,45000000.0
2009-05-20 11:45:00,2.09124,2.09184,2.09017,2.09105,48000000.0
2009-05-20 11:50:00,2.09083,2.09207,2.08977,2.09198,47000000.0
2009-05-20 11:55:00,2.09121,2.0931,2.09022,2.0931,35000000.0
2009-05-20 12:00:00,2.09211,2.09347,2.09183,2.0919,41000000.0
2009-05-20 12:05:00,2.09298,2.09298,2.08999,2.08999,48000000.0
2009-05-20 12:10:00,2.0904,2.09218,2.09016,2.09131,40000000.0
2009-05-20 12:15:00,2.09156,2.09416,2.09127,2.09288,46000000.0
2009-05-20 12:20:00,2.09363,2.09481,2.09268,2.09302,49000000.0
2009-05-20 12:25:00,2.09378,2.09452,2.09266,2.09452,45000000.0
2009-05-20 12:30:00,2.09405,2.09414,2.09174,2.09369,47000000.0
2009-05-20 12:35:00,2.0931,2.0944,2.09253,2.09409,44000000.0
2009-05-20 12:40:00,2.09396,2.09537,2.0936,2.09537,43000000.0
2009-05-20 12:45:00,2.09462,2.09712,2.09324,2.09336,47000000.0
2009-05-20 12:50:00,2.09414,2.09591,2.09351,2.09591,46000000.0
2009-05-20 12:55:00,2.09552,2.09669,2.09532,2.09565,44000000.0
2009-05-20 13:00:00,2.09639,2.09704,2.09486,2.09691,42000000.0
2009-05-20 13:05:00,2.09561,2.09721,2.09546,2.09631,42000000.0
2009-05-20 13:10:00,2.09595,2.09772,2.09595,2.09718,50000000.0
2009-05-20 13:15:00,2.09698,2.09745,2.09536,2.09644,45000000.0
2009-05-20 13:20:00,2.0964,2.09852,2.0964,2.09852,45000000.0
2009-05-20 13:25:00,2.09728,2.0984,2.09684,2.09697,46000000.0
2009-05-20 13:30:00,2.09761,2.09841,2.09618,2.09727,38000000.0
2009-05-20 13:35:00,2.09731,2.09731,2.09536,2.0956,43000000.0
2009-05-20 13:40:00,2.09572,2.09759,2.09534,2.09638,44000000.0
2009-05-20 13:45:00,2.0962,2.09889,2.09618,2.09874,51000000.0
2009-05-20 13:50:00,2.09813,2.1,2.09748,2.09817,47000000.0
2009-05-20 13:55:00,2.09654,2.0984,2.09535,2.09709,42000000.0
2009-05-20 14:00:00,2.09769,2.09968,2.09743,2.09942,46000000.0
2009-05-20 14:05:00,2.09786,2.09911,2.09723,2.0985,45000000.0
2009-05-20 14:10:00,2.09731,2.09829,2.0964,2.09686,46000000.0
2009-05-20 14:15:00,2.09756,2.09886,2.09668,2.09883,45000000.0
2009-05-20 14:20:00,2.09928,2.09935,2.0969,2.09769,42000000.0
2009-05-20 14:25:00,2.09645,2.09847,2.09645,2.09779,43000000.0
2009-05-20 14:30:00,2.09798,2.10044,2.09789,2.09968,43000000.0
2009-05-20 14:35:00,2.09869,2.1006,2.09763,2.09768,42000000.0
2009-05-20 14:40:00,2.0976,2.10006,2.0976,2.09805,47000000.0
2009-05-20 14:45:00,2.09807,2.10019,2.09702,2.09787,47000000.0
2009-05-20 14:50:00,2.09764,2.0988,2.09714,2.0988,46000000.0
2009-05-20 14:55:00,2.09929,2.09929,2.09597,2.09843,43000000.0
2009-05-20 15:00:00,2.09819,2.10052,2.09781,2.09998,42000000.0
2009-05-20 15:05:00,2.09917,2.10104,2.0988,2.09935,44000000.0
2009-05-20 15:10:00,2.09924,2.09997,2.09847,2.09953,47000000.0
2009-05-20 15:15:00,2.09997,2.10123,2.09883,2.09883,46000000.0
2009-05-20 15:20:00,2.10041,2.10118,2.0991,2.10035,45000000.0
2009-05-20 15:25:00,2.10061,2.10151,2.0989,2.09991,46000000.0
2009-05-20 15:30:00,2.09951,2.10086,2.09847,2.09935,51000000.0
2009-05-20 15:35:00,2.09877,2.09909,2.09513,2.09604,42000000.0
2009-05-20 15:40:00,2.09724,2.09724,2.0916,2.09408,47000000.0
2009-05-20 15:45:00,2.09346,2.09896,2.09337,2.09856,40000000.0
2009-05-20 15:50:00,2.0979,2.10003,2.09723,2.09926,38000000.0
2009-05-20 15:55:00,2.09905,2.10255,2.09888,2.10203,40000000.0
2009-05-20 16:00:00,2.10117,2.10176,2.09856,2.10039,46000000.0
2009-05-20 16:05:00,2.09944,2.10167,2.09902,2.10155,46000000.0
2009-05-20 16:10:00,2.10076,2.10192,2.09994,2.10026,43000000.0
2009-05-20 16:15:00,2.10157,2.10157,2.09911,2.10033,50000000.0
2009-05-20 16:20:00,2.09904,2.10011,2.09803,2.09964,45000000.0
2009-05-20 16:25:00,2.09854,2.10016,2.09841,2.09922,42000000.0
2009-05-20 16:30:00,2.09979,2.10111,2.09918,2.09932,45000000.0
2009-05-20 16:35:00,2.09876,2.10094,2.09866,2.10081,47000000.0
2009-05-20 16:40:00,2.09987,2.10105,2.09797,2.09846,41000000.0
2009-05-20 16:45:00,2.09737,2.1003,2.09721,2.10008,46000000.0
2009-05-20 16:50:00,2.09887,2.09983,2.09776,2.09871,43000000.0
2009-05-20 16:55:00,2.09737,2.10159,2.09737,2.09995,43000000.0
2009-05-20 17:00:00,2.10122,2.10122,2.0982,2.09933,41000000.0
2009-05-20 17:05:00,2.09823,2.0998,2.0982,2.0986,39000000.0
2009-05-20 17:10:00,2.09845,2.10002,2.09815,2.09822,40000000.0
2009-05-20 17:15:00,2.09816,2.09954,2.09704,2.09945,41000000.0
2009-05-20 17:20:00,2.09932,2.10002,2.09827,2.09941,50000000.0
2009-05-20 17:25:00,2.09823,2.09969,2.09738,2.09864,51000000.0
2009-05-20 17:30:00,2.0981,2.10045,2.09794,2.09959,45000000.0
2009-05-20 17:35:00,2.09989,2.10024,2.09662,2.0987,39000000.0
2009-05-20 17:40:00,2.09866,2.0988,2.09658,2.09839,47000000.0
2009-05-20 17:45:00,2.09809,2.09838,2.0958,2.09623,41000000.0
2009-05-20 17:50:00,2.09633,2.10029,2.09633,2.10014,48000000.0
2009-05-20 17:55:00,2.09999,2.10061,2.09806,2.10039,48000000.0
2009-05-20 18:00:00,2.09919,2.10006,2.09816,2.09816,39000000.0
2009-05-20 18:05:00,2.09869,2.09984,2.09799,2.09982,40000000.0
2009-05-20 18:10:00,2.09982,2.10111,2.09815,2.0995,50000000.0
2009-05-20 18:15:00,2.09864,2.09941,2.09729,2.09754,46000000.0
2009-05-20 18:20:00,2.09766,2.09879,2.09759,2.09874,40000000.0
2009-05-20 18:25:00,2.09799,2.09974,2.09741,2.09868,41000000.0
2009-05-20 18:30:00,2.09863,2.10088,2.09863,2.09909,41000000.0
2009-05-20 18:35:00,2.09983,2.10086,2.09792,2.10071,37000000.0
2009-05-20 18:40:00,2.10023,2.10156,2.09857,2.10054,44000000.0
2009-05-20 18:45:00,2.10108,2.10273,2.10072,2.10207,40000000.0
2009-05-20 18:50:00,2.10143,2.10177,2.09925,2.10086,44000000.0
2009-05-20 18:55:00,2.09966,2.10123,2.09949,2.10046,42000000.0
2009-05-20 19:00:00,2.09972,2.09991,2.0965,2.09804,40000000.0
2009-05-20 19:05:00,2.09679,2.09975,2.09656,2.09835,46000000.0
2009-05-20 19:10:00,2.099,2.10033,2.09738,2.09992,44000000.0
2009-05-20 19:15:00,2.09949,2.10093,2.09906,2.09986,39000000.0
2009-05-20 19:20:00,2.09884,2.10239,2.09848,2.10239,36000000.0
2009-05-20 19:25:00,2.10203,2.10346,2.09839,2.10269,45000000.0
2009-05-20 19:30:00,2.10075,2.10197,2.09747,2.10137,41000000.0
2009-05-20 19:35:00,2.09897,2.10263,2.09801,2.10227,41000000.0
2009-05-20 19:40:00,2.09853,2.10369,2.09844,2.10359,41000000.0
2009-05-20 19:45:00,2.10293,2.10356,2.09903,2.10299,79000000.0
2009-05-20 19:50:00,2.09965,2.10382,2.09956,2.10382,102000000.0
2009-05-20 19:55:00,2.10019,2.10373,2.09965,2.10373,72000000.0
2009-05-20 20:00:00,2.10088,2.10749,2.09985,2.10039,78000000.0
2009-05-20 20:05:00,2.10348,2.10673,2.09842,2.10071,78000000.0
2009-05-20 20:10:00,2.10093,2.10477,2.09921,2.1043,68000000.0
2009-05-20 20:15:00,2.10085,2.10537,2.09967,2.10194,91000000.0
2009-05-20 20:20:00,2.10221,2.10542,2.09772,2.09886,120000000.0
2009-05-20 20:25:00,2.09933,2.10232,2.09576,2.10222,110000000.0
2009-05-20 20:30:00,2.10208,2.10208,2.09525,2.09981,70000000.0
2009-05-20 20:35:00,2.09724,2.10276,2.09686,2.10176,110000000.0
2009-05-20 20:40:00,2.09857,2.10241,2.09592,2.09592,67000000.0
2009-05-20 20:45:00,2.10006,2.10185,2.09633,2.10185,81000000.0
2009-05-20 20:50:00,2.09834,2.10156,2.09623,2.10068,65000000.0
2009-05-20 20:55:00,2.09662,2.10046,2.09462,2.09897,63000000.0
2009-05-20 21:00:00,2.09544,2.09939,2.09402,2.09939,65000000.0
2009-05-20 21:05:00,2.0966,2.09953,2.09345,2.09657,54000000.0
2009-05-20 21:10:00,2.09345,2.09934,2.09292,2.09774,47000000.0
2009-05-20 21:15:00,2.09753,2.10068,2.09368,2.10068,46000000.0
2009-05-20 21:20:00,2.09688,2.10155,2.09682,2.09926,43000000.0
2009-05-20 21:25:00,2.09592,2.10093,2.09587,2.10045,46000000.0
2009-05-20 21:30:00,2.09995,2.10013,2.09479,2.09601,43000000.0
2009-05-20 21:35:00,2.09926,2.09926,2.09322,2.0981,39000000.0
2009-05-20 21:40:00,2.09532,2.09897,2.09324,2.09512,44000000.0
2009-05-20 21:45:00,2.09696,2.1015,2.09569,2.09813,41000000.0
2009-05-20 21:50:00,2.09886,2.10224,2.09758,2.10224,42000000.0
2009-05-20 21:55:00,2.09931,2.10199,2.09765,2.10162,45000000.0
2009-05-20 22:00:00,2.09752,2.10058,2.09645,2.10051,110000000.0
2009-05-20 22:05:00,2.0973,2.10093,2.09549,2.10011,88000000.0
2009-05-20 22:10:00,2.09665,2.10086,2.09665,2.10086,62000000.0
2009-05-20 22:15:00,2.09979,2.10172,2.09726,2.0981,93000000.0
2009-05-20 22:20:00,2.10068,2.10279,2.09804,2.10201,57000000.0
2009-05-20 22:25:00,2.09803,2.10232,2.09772,2.10232,76000000.0
2009-05-20 22:30:00,2.10147,2.10296,2.09833,2.09915,92000000.0
2009-05-20 22:35:00,2.10314,2.10341,2.09928,2.10288,73000000.0
2009-05-20 22:40:00,2.09913,2.10268,2.09716,2.09736,46000000.0
2009-05-20 22:45:00,2.09983,2.10137,2.0974,2.09792,47000000.0
2009-05-20 22:50:00,2.09782,2.10186,2.09744,2.10102,57000000.0
2009-05-20 22:55:00,2.09809,2.10245,2.09809,2.10242,42000000.0
2009-05-20 23:00:00,2.10098,2.1041,2.09994,2.10409,43000000.0
2009-05-20 23:05:00,2.09988,2.10398,2.09943,2.09964,40000000.0
2009-05-20 23:10:00,2.09978,2.10347,2.09918,2.10298,46000000.0
2009-05-20 23:15:00,2.10099,2.10259,2.09869,2.09869,41000000.0
2009-05-20 23:20:00,2.09853,2.10133,2.09831,2.09866,39000000.0
2009-05-20 23:25:00,2.09882,2.09882,2.0965,2.0965,43000000.0
2009-05-20 23:30:00,2.09767,2.09767,2.09624,2.09684,37000000.0
2009-05-20 23:35:00,2.09676,2.0968,2.09599,2.09621,36000000.0
2009-05-20 23:40:00,2.09639,2.09639,2.09593,2.09618,31000000.0
2009-05-20 23:45:00,2.09756,2.09756,2.09568,2.09623,42000000.0
2009-05-20 23:50:00,2.09611,2.09692,2.09596,2.09661,40000000.0
2009-05-20 23:55:00,2.0966,2.09702,2.0963,2.09685,44000000.0
2009-05-21 00:00:00,2.09837,2.09837,2.0969,2.09724,42000000.0
2009-05-21 00:05:00,2.09688,2.09753,2.09679,2.09714,42000000.0
2009-05-21 00:10:00,2.09724,2.09772,2.0969,2.09713,43000000.0
2009-05-21 00:15:00,2.09859,2.09859,2.09723,2.09734,45000000.0
2009-05-21 00:20:00,2.09741,2.09756,2.09725,2.09725,37000000.0
2009-05-21 00:25:00,2.09731,2.09861,2.09682,2.09861,37000000.0
2009-05-21 00:30:00,2.09722,2.09729,2.0967,2.09704,39000000.0
2009-05-21 00:35:00,2.09717,2.09747,2.09676,2.09715,38000000.0
2009-05-21 00:40:00,2.09698,2.09704,2.0964,2.09685,51000000.0
2009-05-21 00:45:00,2.09822,2.09822,2.09629,2.09677,45000000.0
2009-05-21 00:50:00,2.09671,2.09728,2.09656,2.09691,42000000.0
2009-05-21 00:55:00,2.09737,2.09808,2.09737,2.09808,43000000.0
2009-05-21 01:00:00,2.09928,2.09928,2.09815,2.09825,45000000.0
2009-05-21 01:05:00,2.09794,2.09865,2.09794,2.09801,45000000.0
2009-05-21 01:10:00,2.09826,2.09882,2.09801,2.09874,40000000.0
2009-05-21 01:15:00,2.1,2.1,2.09838,2.0988,47000000.0
2009-05-21 01:20:00,2.09912,2.10004,2.09894,2.09973,44000000.0
2009-05-21 01:25:00,2.10004,2.10014,2.09924,2.09962,45000000.0
2009-05-21 01:30:00,2.1014,2.1014,2.09925,2.09936,46000000.0
2009-05-21 01:35:00,2.09983,2.09997,2.09853,2.09906,37000000.0
2009-05-21 01:40:00,2.09914,2.09914,2.09826,2.09833,33000000.0
2009-05-21 01:45:00,2.09994,2.10009,2.09837,2.09981,42000000.0
2009-05-21 01:50:00,2.09952,2.10081,2.09952,2.10035,33000000.0
2009-05-21 01:55:00,2.10054,2.10054,2.09985,2.1,33000000.0
2009-05-21 02:00:00,2.09975,2.10093,2.09946,2.10033,43000000.0
2009-05-21 02:05:00,2.10032,2.10036,2.09879,2.09908,43000000.0
2009-05-21 02:10:00,2.09904,2.09917,2.09744,2.09749,44000000.0
2009-05-21 02:15:00,2.09859,2.09859,2.09678,2.09756,43000000.0
2009-05-21 02:20:00,2.09786,2.09831,2.09699,2.0971,42000000.0
2009-05-21 02:25:00,2.09715,2.09768,2.09678,2.09691,79000000.0
2009-05-21 02:30:00,2.09838,2.09838,2.09704,2.09747,64000000.0
2009-05-21 02:35:00,2.09754,2.09775,2.09698,2.09738,47000000.0
2009-05-21 02:40:00,2.09731,2.09781,2.09716,2.09726,41000000.0
2009-05-21 02:45:00,2.09848,2.09848,2.09726,2.09789,37000000.0
2009-05-21 02:50:00,2.09789,2.0986,2.09779,2.09779,46000000.0
2009-05-21 02:55:00,2.09753,2.09808,2.09744,2.09783,61000000.0
2009-05-21 03:00:00,2.09909,2.09909,2.09806,2.09829,97000000.0
2009-05-21 03:05:00,2.0984,2.0984,2.09744,2.0981,42000000.0
2009-05-21 03:10:00,2.09817,2.09933,2.09817,2.09892,56000000.0
2009-05-21 03:15:00,2.10029,2.10029,2.09864,2.0987,55000000.0
2009-05-21 03:20:00,2.09853,2.09854,2.09788,2.09843,46000000.0
2009-05-21 03:25:00,2.09835,2.09858,2.09778,2.09788,46000000.0
2009-05-21 03:30:00,2.09933,2.09933,2.09734,2.09735,45000000.0
2009-05-21 03:35:00,2.09741,2.09792,2.09673,2.09792,50000000.0
2009-05-21 03:40:00,2.09802,2.09906,2.09798,2.09799,36000000.0
2009-05-21 03:45:00,2.09895,2.09895,2.09749,2.0979,41000000.0
2009-05-21 03:50:00,2.09802,2.09845,2.09755,2.09822,40000000.0
2009-05-21 03:55:00,2.09803,2.0991,2.0979,2.0991,48000000.0
2009-05-21 04:00:00,2.0992,2.10027,2.09827,2.09934,51000000.0
2009-05-21 04:05:00,2.09934,2.09982,2.0989,2.09942,45000000.0
2009-05-21 04:10:00,2.09963,2.09988,2.09907,2.09963,39000000.0
2009-05-21 04:15:00,2.10106,2.10108,2.09968,2.10071,40000000.0
2009-05-21 04:20:00,2.101,2.10117,2.10003,2.10103,37000000.0
2009-05-21 04:25:00,2.10147,2.10156,2.10035,2.10038,43000000.0
2009-05-21 04:30:00,2.1018,2.1018,2.10043,2.10116,40000000.0
2009-05-21 04:35:00,2.1009,2.10286,2.1009,2.10229,37000000.0
2009-05-21 04:40:00,2.10252,2.10264,2.10071,2.10164,47000000.0
2009-05-21 04:45:00,2.10199,2.10292,2.10096,2.10203,45000000.0
2009-05-21 04:50:00,2.10207,2.10256,2.10167,2.10217,42000000.0
2009-05-21 04:55:00,2.10256,2.10263,2.10164,2.10225,47000000.0
2009-05-21 05:00:00,2.10225,2.10319,2.10174,2.10174,45000000.0
2009-05-21 05:05:00,2.10178,2.10201,2.10068,2.10083,50000000.0
2009-05-21 05:10:00,2.10113,2.10113,2.09998,2.10029,41000000.0
2009-05-21 05:15:00,2.1018,2.1018,2.10032,2.10052,47000000.0
2009-05-21 05:20:00,2.10059,2.10059,2.09877,2.09919,49000000.0
2009-05-21 05:25:00,2.09955,2.09988,2.09912,2.09936,33000000.0
2009-05-21 05:30:00,2.10056,2.10056,2.09882,2.09923,44000000.0
2009-05-21 05:35:00,2.09946,2.10049,2.09917,2.09949,40000000.0
2009-05-21 05:40:00,2.0998,2.10057,2.09884,2.10057,43000000.0
2009-05-21 05:45:00,2.09946,2.10063,2.09921,2.10025,39000000.0
2009-05-21 05:50:00,2.10002,2.10041,2.09948,2.09989,42000000.0
2009-05-21 05:55:00,2.09967,2.10007,2.0988,2.09992,47000000.0
2009-05-21 06:00:00,2.10066,2.10097,2.09944,2.10033,40000000.0
2009-05-21 06:05:00,2.1003,2.10045,2.09944,2.09999,39000000.0
2009-05-21 06:10:00,2.10013,2.1002,2.09969,2.10002,45000000.0
2009-05-21 06:15:00,2.10145,2.10145,2.09929,2.09978,48000000.0
2009-05-21 06:20:00,2.09993,2.1001,2.09959,2.09987,25000000.0
2009-05-21 06:25:00,2.1001,2.10051,2.09954,2.10037,46000000.0
2009-05-21 06:30:00,2.10145,2.10145,2.09994,2.10005,52000000.0
2009-05-21 06:35:00,2.10048,2.10095,2.09844,2.09844,47000000.0
2009-05-21 06:40:00,2.09842,2.09929,2.09739,2.09928,49000000.0
2009-05-21 06:45:00,2.10064,2.10064,2.09713,2.09801,45000000.0
2009-05-21 06:50:00,2.09807,2.09863,2.09781,2.09784,42000000.0
2009-05-21 06:55:00,2.09777,2.0985,2.09775,2.09806,46000000.0
2009-05-21 07:00:00,2.09967,2.09967,2.09788,2.09849,41000000.0
2009-05-21 07:05:00,2.09866,2.09923,2.09834,2.09865,43000000.0
2009-05-21 07:10:00,2.09935,2.10163,2.09935,2.10163,41000000.0
2009-05-21 07:15:00,2.10273,2.10297,2.1018,2.10244,40000000.0
2009-05-21 07:20:00,2.10265,2.10265,2.10137,2.10137,40000000.0
2009-05-21 07:25:00,2.10128,2.1044,2.10121,2.10289,44000000.0
2009-05-21 07:30:00,2.10445,2.10445,2.10319,2.1039,45000000.0
2009-05-21 07:35:00,2.10362,2.10729,2.10362,2.10701,40000000.0
2009-05-21 07:40:00,2.10413,2.10798,2.10348,2.10634,47000000.0
2009-05-21 07:45:00,2.10592,2.10733,2.10425,2.10436,39000000.0
2009-05-21 07:50:00,2.10451,2.10748,2.10437,2.10748,43000000.0
2009-05-21 07:55:00,2.10517,2.10882,2.10482,2.10535,40000000.0
2009-05-21 08:00:00,2.10562,2.10958,2.10497,2.10702,41000000.0
2009-05-21 08:05:00,2.10396,2.10883,2.10396,2.10568,43000000.0
2009-05-21 08:10:00,2.1035,2.10793,2.1035,2.10689,46000000.0
2009-05-21 08:15:00,2.10603,2.10888,2.10416,2.10641,47000000.0
2009-05-21 08:20:00,2.1093,2.10934,2.10448,2.10776,46000000.0
2009-05-21 08:25:00,2.10436,2.10808,2.10386,2.10667,44000000.0
2009-05-21 08:30:00,2.10569,2.1089,2.10373,2.10496,45000000.0
2009-05-21 08:35:00,2.1053,2.10892,2.10376,2.1084,50000000.0
2009-05-21 08:40:00,2.10637,2.10839,2.10431,2.10839,47000000.0
2009-05-21 08:45:00,2.10755,2.1081,2.10356,2.10679,47000000.0
2009-05-21 08:50:00,2.1045,2.10837,2.10362,2.10737,46000000.0
2009-05-21 08:55:00,2.10372,2.10846,2.10372,2.10786,47000000.0
2009-05-21 09:00:00,2.1072,2.10937,2.10345,2.10937,41000000.0
2009-05-21 09:05:00,2.10505,2.11005,2.10453,2.11005,45000000.0
2009-05-21 09:10:00,2.1101,2.1116,2.10696,2.11119,43000000.0
2009-05-21 09:15:00,2.10805,2.11125,2.10635,2.11094,45000000.0
2009-05-21 09:20:00,2.109,2.11137,2.10586,2.11137,42000000.0
2009-05-21 09:25:00,2.10823,2.11204,2.10664,2.10836,44000000.0
2009-05-21 09:30:00,2.11205,2.11271,2.10823,2.10907,47000000.0
2009-05-21 09:35:00,2.1133,2.11483,2.10883,2.1109,44000000.0
2009-05-21 09:40:00,2.1104,2.11517,2.1103,2.11383,42000000.0
2009-05-21 09:45:00,2.11419,2.11503,2.11267,2.1146,43000000.0
2009-05-21 09:50:00,2.11335,2.11521,2.11334,2.11475,42000000.0
2009-05-21 09:55:00,2.11347,2.11499,2.11304,2.11434,42000000.0
2009-05-21 10:00:00,2.11288,2.11485,2.11256,2.11452,43000000.0
2009-05-21 10:05:00,2.11368,2.11682,2.11368,2.11473,45000000.0
2009-05-21 10:10:00,2.11474,2.11782,2.11458,2.11648,54000000.0
2009-05-21 10:15:00,2.11671,2.11921,2.11607,2.11921,38000000.0
2009-05-21 10:20:00,2.11897,2.12001,2.11582,2.11626,43000000.0
2009-05-21 10:25:00,2.11884,2.11911,2.11505,2.11786,36000000.0
2009-05-21 10:30:00,2.11592,2.11971,2.11592,2.11843,45000000.0
2009-05-21 10:35:00,2.11829,2.11973,2.11687,2.11969,45000000.0
2009-05-21 10:40:00,2.1189,2.12162,2.11733,2.12098,42000000.0
2009-05-21 10:45:00,2.11881,2.12079,2.11807,2.11941,49000000.0
2009-05-21 10:50:00,2.11892,2.12156,2.117,2.11737,43000000.0
2009-05-21 10:55:00,2.11843,2.11868,2.11529,2.11529,42000000.0
2009-05-21 11:00:00,2.11362,2.11922,2.11362,2.11794,41000000.0
2009-05-21 11:05:00,2.11818,2.11982,2.11731,2.11893,46000000.0
2009-05-21 11:10:00,2.11899,2.12115,2.1188,2.119,41000000.0
2009-05-21 11:15:00,2.11909,2.11987,2.11773,2.11905,45000000.0
2009-05-21 11:20:00,2.11892,2.12087,2.11871,2.11905,37000000.0
2009-05-21 11:25:00,2.11967,2.12153,2.11883,2.11892,45000000.0
2009-05-21 11:30:00,2.11837,2.12106,2.11768,2.11949,38000000.0
2009-05-21 11:35:00,2.11901,2.12105,2.11809,2.11979,51000000.0
2009-05-21 11:40:00,2.11943,2.12165,2.11914,2.11914,45000000.0
2009-05-21 11:45:00,2.1179,2.12033,2.1179,2.11852,48000000.0
2009-05-21 11:50:00,2.11884,2.11927,2.11679,2.11693,47000000.0
2009-05-21 11:55:00,2.1163,2.11829,2.11614,2.11716,35000000.0
2009-05-21 12:00:00,2.11681,2.11812,2.11592,2.11621,41000000.0
2009-05-21 12:05:00,2.1164,2.11746,2.11504,2.11566,48000000.0
2009-05-21 12:10:00,2.11498,2.11638,2.1138,2.11475,40000000.0
2009-05-21 12:15:00,2.11389,2.11659,2.11278,2.1151,46000000.0
2009-05-21 12:20:00,2.11418,2.11538,2.11276,2.11326,49000000.0
2009-05-21 12:25:00,2.11332,2.11502,2.11318,2.1141,45000000.0
2009-05-21 12:30:00,2.1141,2.11537,2.11177,2.11283,47000000.0
2009-05-21 12:35:00,2.1132,2.11718,2.1132,2.11717,44000000.0
2009-05-21 12:40:00,2.1159,2.11709,2.11509,2.11709,43000000.0
2009-05-21 12:45:00,2.11518,2.11757,2.11495,2.1157,47000000.0
2009-05-21 12:50:00,2.11687,2.11745,2.1152,2.1155,46000000.0
2009-05-21 12:55:00,2.11648,2.11774,2.1154,2.11631,44000000.0
2009-05-21 13:00:00,2.11562,2.11716,2.11501,2.11569,42000000.0
2009-05-21 13:05:00,2.11574,2.11743,2.1156,2.11704,42000000.0
2009-05-21 13:10:00,2.11655,2.11814,2.11539,2.11808,50000000.0
2009-05-21 13:15:00,2.11752,2.11815,2.11654,2.11764,45000000.0
2009-05-21 13:20:00,2.11648,2.11877,2.11645,2.11863,45000000.0
2009-05-21 13:25:00,2.11877,2.11939,2.11692,2.11836,46000000.0
2009-05-21 13:30:00,2.11667,2.12012,2.11667,2.11942,38000000.0
2009-05-21 13:35:00,2.11821,2.11975,2.11735,2.11857,43000000.0
2009-05-21 13:40:00,2.11832,2.11904,2.11749,2.11804,44000000.0
2009-05-21 13:45:00,2.11713,2.11976,2.11713,2.11835,51000000.0
2009-05-21 13:50:00,2.11859,2.11897,2.11718,2.11736,47000000.0
2009-05-21 13:55:00,2.11765,2.11903,2.11579,2.1159,42000000.0
2009-05-21 14:00:00,2.11552,2.11812,2.11519,2.11767,46000000.0
2009-05-21 14:05:00,2.11664,2.11821,2.11558,2.11733,45000000.0
2009-05-21 14:10:00,2.11606,2.11727,2.11479,2.11498,46000000.0
2009-05-21 14:15:00,2.11593,2.11753,2.11512,2.11621,45000000.0
2009-05-21 14:20:00,2.11664,2.11797,2.11584,2.11797,42000000.0
2009-05-21 14:25:00,2.11805,2.11844,2.11564,2.11778,43000000.0
2009-05-21 14:30:00,2.11762,2.11913,2.11646,2.11646,43000000.0
2009-05-21 14:35:00,2.11714,2.11939,2.11679,2.1184,42000000.0
2009-05-21 14:40:00,2.11865,2.11925,2.1165,2.11688,47000000.0
2009-05-21 14:45:00,2.11602,2.11979,2.11602,2.11852,47000000.0
2009-05-21 14:50:00,2.11764,2.12088,2.11728,2.12057,46000000.0
2009-05-21 14:55:00,2.12075,2.12237,2.11927,2.12057,43000000.0
2009-05-21 15:00:00,2.12037,2.121,2.11865,2.11998,42000000.0
2009-05-21 15:05:00,2.12087,2.12087,2.11802,2.11871,44000000.0
2009-05-21 15:10:00,2.11993,2.12084,2.11864,2.11934,47000000.0
2009-05-21 15:15:00,2.12038,2.12038,2.11788,2.11898,46000000.0
2009-05-21 15:20:00,2.11806,2.12006,2.1178,2.11816,45000000.0
2009-05-21 15:25:00,2.11796,2.11966,2.11768,2.11922,46000000.0
2009-05-21 15:30:00,2.11849,2.12005,2.11753,2.11813,51000000.0
2009-05-21 15:35:00,2.12008,2.12043,2.11697,2.11786,42000000.0
2009-05-21 15:40:00,2.11698,2.11854,2.11659,2.11704,47000000.0
2009-05-21 15:45:00,2.11605,2.11818,2.11329,2.11629,40000000.0
2009-05-21 15:50:00,2.11561,2.1177,2.11527,2.11611,38000000.0
2009-05-21 15:55:00,2.11606,2.11861,2.11596,2.11841,40000000.0
2009-05-21 16:00:00,2.1179,2.11858,2.11589,2.11702,46000000.0
2009-05-21 16:05:00,2.11837,2.1185,2.11262,2.11451,46000000.0
2009-05-21 16:10:00,2.11492,2.11657,2.11281,2.11565,43000000.0
2009-05-21 16:15:00,2.11625,2.11906,2.11543,2.11726,50000000.0
2009-05-21 16:20:00,2.11618,2.11901,2.11598,2.11896,45000000.0
2009-05-21 16:25:00,2.11894,2.12243,2.11694,2.12098,42000000.0
2009-05-21 16:30:00,2.12024,2.12304,2.11919,2.11942,45000000.0
2009-05-21 16:35:00,2.12012,2.12031,2.11775,2.11957,47000000.0
2009-05-21 16:40:00,2.11868,2.12138,2.11868,2.12108,41000000.0
2009-05-21 16:45:00,2.119,2.12231,2.119,2.11999,46000000.0
2009-05-21 16:50:00,2.12153,2.123,2.12046,2.12192,43000000.0
2009-05-21 16:55:00,2.1218,2.12394,2.12064,2.12156,43000000.0
2009-05-21 17:00:00,2.12316,2.12366,2.12017,2.1219,41000000.0
2009-05-21 17:05:00,2.12286,2.12382,2.12151,2.12335,39000000.0
2009-05-21 17:10:00,2.12193,2.1236,2.12193,2.12222,40000000.0
2009-05-21 17:15:00,2.12319,2.12463,2.12149,2.12369,41000000.0
2009-05-21 17:20:00,2.12312,2.12419,2.12162,2.12396,50000000.0
2009-05-21 17:25:00,2.12327,2.12465,2.12135,2.12244,51000000.0
2009-05-21 17:30:00,2.12181,2.12359,2.12128,2.1217,45000000.0
2009-05-21 17:35:00,2.12304,2.12339,2.12156,2.12261,39000000.0
2009-05-21 17:40:00,2.12226,2.12326,2.12022,2.1213,47000000.0
2009-05-21 17:45:00,2.11974,2.12333,2.11945,2.12265,41000000.0
2009-05-21 17:50:00,2.12384,2.12384,2.12009,2.12009,48000000.0
2009-05-21 17:55:00,2.1209,2.12239,2.11893,2.11893,48000000.0
2009-05-21 18:00:00,2.11916,2.12289,2.11801,2.12288,39000000.0
2009-05-21 18:05:00,2.12266,2.12416,2.12037,2.12413,40000000.0
2009-05-21 18:10:00,2.12343,2.12389,2.12177,2.123,50000000.0
2009-05-21 18:15:00,2.12072,2.12377,2.12072,2.1224,46000000.0
2009-05-21 18:20:00,2.12258,2.12536,2.1222,2.12536,40000000.0
2009-05-21 18:25:00,2.12438,2.12491,2.12208,2.12414,41000000.0
2009-05-21 18:30:00,2.12216,2.12692,2.12216,2.1245,41000000.0
2009-05-21 18:35:00,2.12363,2.12683,2.12363,2.12647,37000000.0
2009-05-21 18:40:00,2.12484,2.13025,2.12469,2.12593,44000000.0
2009-05-21 18:45:00,2.12435,2.13123,2.12435,2.13123,40000000.0
2009-05-21 18:50:00,2.13082,2.13112,2.12791,2.12972,44000000.0
2009-05-21 18:55:00,2.12853,2.13176,2.12853,2.13036,42000000.0
2009-05-21 19:00:00,2.12961,2.13189,2.12672,2.12886,40000000.0
2009-05-21 19:05:00,2.12511,2.13006,2.12398,2.12819,46000000.0
2009-05-21 19:10:00,2.12471,2.12988,2.12461,2.12466,44000000.0
2009-05-21 19:15:00,2.12545,2.13,2.12489,2.12947,39000000.0
2009-05-21 19:20:00,2.12674,2.12946,2.12518,2.12933,36000000.0
2009-05-21 19:25:00,2.1268,2.13143,2.12632,2.12787,45000000.0
2009-05-21 19:30:00,2.12923,2.13362,2.12619,2.12669,41000000.0
2009-05-21 19:35:00,2.12782,2.13118,2.12743,2.13118,41000000.0
2009-05-21 19:40:00,2.12768,2.13267,2.12768,2.12851,41000000.0
2009-05-21 19:45:00,2.12866,2.13078,2.12584,2.1293,79000000.0
2009-05-21 19:50:00,2.12952,2.12986,2.12544,2.12562,102000000.0
2009-05-21 19:55:00,2.12562,2.13113,2.12562,2.13113,72000000.0
2009-05-21 20:00:00,2.12831,2.13177,2.12785,2.12799,78000000.0
2009-05-21 20:05:00,2.13204,2.13391,2.12824,2.13391,78000000.0
2009-05-21 20:10:00,2.13057,2.13339,2.12863,2.1291,68000000.0
2009-05-21 20:15:00,2.13027,2.13648,2.1283,2.13639,91000000.0
2009-05-21 20:20:00,2.13269,2.13808,2.13207,2.13783,120000000.0
2009-05-21 20:25:00,2.1341,2.13884,2.1341,2.13844,110000000.0
2009-05-21 20:30:00,2.13626,2.13964,2.13517,2.13942,70000000.0
2009-05-21 20:35:00,2.1365,2.13964,2.13358,2.13358,110000000.0
2009-05-21 20:40:00,2.13353,2.13699,2.12955,2.13489,67000000.0
2009-05-21 20:45:00,2.13555,2.13712,2.13148,2.1332,81000000.0
2009-05-21 20:50:00,2.13273,2.13633,2.13056,2.13439,65000000.0
2009-05-21 20:55:00,2.13109,2.13732,2.13041,2.13426,63000000.0
2009-05-21 21:00:00,2.13786,2.13855,2.13391,2.13391,65000000.0
2009-05-21 21:05:00,2.13675,2.13675,2.13019,2.13031,54000000.0
2009-05-21 21:10:00,2.13084,2.13365,2.12881,2.13124,47000000.0
2009-05-21 21:15:00,2.13215,2.13306,2.12967,2.13208,46000000.0
2009-05-21 21:20:00,2.13185,2.13524,2.13022,2.13518,43000000.0
2009-05-21 21:25:00,2.13353,2.13599,2.13314,2.13402,46000000.0
2009-05-21 21:30:00,2.13526,2.13739,2.13406,2.13529,43000000.0
2009-05-21 21:35:00,2.13428,2.13634,2.13318,2.13318,39000000.0
2009-05-21 21:40:00,2.13483,2.13483,2.13136,2.13421,44000000.0
2009-05-21 21:45:00,2.13395,2.13664,2.13201,2.13518,41000000.0
2009-05-21 21:50:00,2.13338,2.13715,2.13338,2.1371,42000000.0
2009-05-21 21:55:00,2.13537,2.13754,2.13436,2.13754,45000000.0
2009-05-21 22:00:00,2.13695,2.13744,2.1335,2.13569,110000000.0
2009-05-21 22:05:00,2.13392,2.13618,2.13226,2.13429,88000000.0
2009-05-21 22:10:00,2.13238,2.13542,2.13234,2.13542,62000000.0
2009-05-21 22:15:00,2.13454,2.13513,2.13238,2.13466,88000000.0
2009-05-21 22:20:00,2.13258,2.13501,2.13177,2.13201,57000000.0
2009-05-21 22:25:00,2.13185,2.13376,2.1306,2.13243,76000000.0
2009-05-21 22:30:00,2.13169,2.13243,2.12982,2.13081,92000000.0
2009-05-21 22:35:00,2.13092,2.13761,2.13092,2.13388,73000000.0
2009-05-21 22:40:00,2.13175,2.13564,2.13164,2.13385,46000000.0
2009-05-21 22:45:00,2.13389,2.13502,2.13121,2.13395,47000000.0
2009-05-21 22:50:00,2.13195,2.13436,2.13195,2.13436,57000000.0
2009-05-21 22:55:00,2.13278,2.13478,2.13236,2.13397,42000000.0
2009-05-21 23:00:00,2.13351,2.13378,2.13035,2.13378,43000000.0
2009-05-21 23:05:00,2.13156,2.1338,2.13134,2.13332,40000000.0
2009-05-21 23:10:00,2.13133,2.13315,2.13119,2.13179,46000000.0
2009-05-21 23:15:00,2.13408,2.13408,2.13127,2.13138,41000000.0
2009-05-21 23:20:00,2.13133,2.13147,2.13075,2.13108,50000000.0
2009-05-21 23:25:00,2.13086,2.1333,2.12948,2.1333,43000000.0
2009-05-21 23:30:00,2.12982,2.12987,2.12929,2.12952,48000000.0
2009-05-21 23:35:00,2.12908,2.12984,2.12908,2.12984,31000000.0
2009-05-21 23:40:00,2.12973,2.12979,2.12919,2.12952,35000000.0
2009-05-21 23:45:00,2.13252,2.13252,2.1291,2.12943,42000000.0
2009-05-21 23:50:00,2.1294,2.13009,2.1294,2.12996,40000000.0
2009-05-21 23:55:00,2.13028,2.13268,2.13001,2.13249,44000000.0
2009-05-22 00:00:00,2.13576,2.13576,2.13114,2.13126,42000000.0
2009-05-22 00:05:00,2.1306,2.13067,2.12838,2.12898,42000000.0
2009-05-22 00:10:00,2.12901,2.12927,2.12848,2.12914,43000000.0
2009-05-22 00:15:00,2.13267,2.13267,2.12846,2.12853,45000000.0
2009-05-22 00:20:00,2.12879,2.12908,2.12853,2.12894,37000000.0
2009-05-22 00:25:00,2.129,2.12951,2.1282,2.12822,42000000.0
2009-05-22 00:30:00,2.13084,2.13084,2.12831,2.12933,39000000.0
2009-05-22 00:35:00,2.1294,2.12949,2.12885,2.12892,40000000.0
2009-05-22 00:40:00,2.12879,2.12894,2.1283,2.12878,37000000.0
2009-05-22 00:45:00,2.13207,2.13207,2.12908,2.12912,45000000.0
2009-05-22 00:50:00,2.12925,2.1293,2.12778,2.12778,42000000.0
2009-05-22 00:55:00,2.12838,2.12853,2.1279,2.12836,43000000.0
2009-05-22 01:00:00,2.13182,2.13182,2.12794,2.12808,45000000.0
2009-05-22 01:05:00,2.12775,2.12864,2.12775,2.12819,45000000.0
2009-05-22 01:10:00,2.12864,2.12884,2.12821,2.12868,40000000.0
2009-05-22 01:15:00,2.13178,2.13178,2.12893,2.12984,47000000.0
2009-05-22 01:20:00,2.13009,2.13068,2.13004,2.13018,46000000.0
2009-05-22 01:25:00,2.13045,2.1306,2.12904,2.12904,45000000.0
2009-05-22 01:30:00,2.1328,2.1328,2.12884,2.12887,45000000.0
2009-05-22 01:35:00,2.12933,2.12962,2.12907,2.12924,32000000.0
2009-05-22 01:40:00,2.12954,2.13286,2.12954,2.13286,42000000.0
2009-05-22 01:45:00,2.13013,2.13159,2.12979,2.13121,42000000.0
2009-05-22 01:50:00,2.131,2.13395,2.13082,2.13136,44000000.0
2009-05-22 01:55:00,2.13138,2.13173,2.13114,2.13156,33000000.0
2009-05-22 02:00:00,2.13236,2.13236,2.13058,2.13153,43000000.0
2009-05-22 02:05:00,2.13137,2.13137,2.13054,2.13095,43000000.0
2009-05-22 02:10:00,2.13106,2.13108,2.12991,2.13008,44000000.0
2009-05-22 02:15:00,2.133,2.133,2.12979,2.13043,43000000.0
2009-05-22 02:20:00,2.13044,2.13091,2.13011,2.13073,42000000.0
2009-05-22 02:25:00,2.13079,2.13171,2.13043,2.13144,79000000.0
2009-05-22 02:30:00,2.13462,2.13462,2.13127,2.13183,64000000.0
2009-05-22 02:35:00,2.13207,2.13292,2.1309,2.13133,47000000.0
2009-05-22 02:40:00,2.13128,2.13356,2.13117,2.13245,41000000.0
2009-05-22 02:45:00,2.13503,2.13606,2.13147,2.13164,37000000.0
2009-05-22 02:50:00,2.13172,2.13294,2.13165,2.13271,46000000.0
2009-05-22 02:55:00,2.13283,2.13532,2.13144,2.13322,66000000.0
2009-05-22 03:00:00,2.13709,2.13709,2.131,2.13201,97000000.0
2009-05-22 03:05:00,2.13187,2.13187,2.13034,2.13044,42000000.0
2009-05-22 03:10:00,2.1306,2.13091,2.13004,2.13022,56000000.0
2009-05-22 03:15:00,2.13389,2.13389,2.13042,2.13086,55000000.0
2009-05-22 03:20:00,2.13089,2.13161,2.13082,2.13152,44000000.0
2009-05-22 03:25:00,2.13143,2.13155,2.13062,2.13062,49000000.0
2009-05-22 03:30:00,2.13355,2.13355,2.13036,2.13053,45000000.0
2009-05-22 03:35:00,2.13074,2.13096,2.13012,2.13089,50000000.0
2009-05-22 03:40:00,2.13079,2.13102,2.13017,2.1305,36000000.0
2009-05-22 03:45:00,2.1335,2.1335,2.13001,2.13024,41000000.0
2009-05-22 03:50:00,2.13025,2.13025,2.12899,2.12993,40000000.0
2009-05-22 03:55:00,2.12968,2.13014,2.12931,2.12967,48000000.0
2009-05-22 04:00:00,2.13293,2.13293,2.12928,2.12973,51000000.0
2009-05-22 04:05:00,2.12963,2.13052,2.12962,2.13052,47000000.0
2009-05-22 04:10:00,2.13049,2.13049,2.12943,2.12943,37000000.0
2009-05-22 04:15:00,2.13273,2.13273,2.12954,2.13026,40000000.0
2009-05-22 04:20:00,2.13008,2.13011,2.12894,2.12915,37000000.0
2009-05-22 04:25:00,2.12916,2.12979,2.12871,2.12961,43000000.0
2009-05-22 04:30:00,2.13242,2.13242,2.12974,2.13012,37000000.0
2009-05-22 04:35:00,2.1298,2.13133,2.1298,2.13133,37000000.0
2009-05-22 04:40:00,2.13133,2.13133,2.13035,2.13103,47000000.0
2009-05-22 04:45:00,2.13467,2.13467,2.13019,2.13023,45000000.0
2009-05-22 04:50:00,2.13012,2.13036,2.12966,2.13024,42000000.0
2009-05-22 04:55:00,2.13028,2.13111,2.13008,2.13111,43000000.0
2009-05-22 05:00:00,2.13452,2.13452,2.13061,2.13103,45000000.0
2009-05-22 05:05:00,2.13097,2.13127,2.13073,2.13073,50000000.0
2009-05-22 05:10:00,2.13086,2.13123,2.13022,2.13024,40000000.0
2009-05-22 05:15:00,2.13337,2.13337,2.12964,2.13049,47000000.0
2009-05-22 05:20:00,2.13049,2.13061,2.12997,2.13037,38000000.0
2009-05-22 05:25:00,2.13021,2.13073,2.12996,2.13029,40000000.0
2009-05-22 05:30:00,2.13362,2.13362,2.12959,2.12978,44000000.0
2009-05-22 05:35:00,2.12983,2.12999,2.12913,2.12957,43000000.0
2009-05-22 05:40:00,2.12975,2.13017,2.12875,2.12935,43000000.0
2009-05-22 05:45:00,2.13227,2.13227,2.12851,2.12896,39000000.0
2009-05-22 05:50:00,2.129,2.12945,2.12865,2.12866,42000000.0
2009-05-22 05:55:00,2.12856,2.12939,2.12833,2.12936,47000000.0
2009-05-22 06:00:00,2.12939,2.13201,2.12893,2.12906,40000000.0
2009-05-22 06:05:00,2.12909,2.12909,2.12804,2.12822,39000000.0
2009-05-22 06:10:00,2.12811,2.1285,2.12778,2.12844,45000000.0
2009-05-22 06:15:00,2.13206,2.13206,2.12784,2.12811,48000000.0
2009-05-22 06:20:00,2.12845,2.12901,2.1273,2.12744,43000000.0
2009-05-22 06:25:00,2.12735,2.12817,2.1266,2.12804,46000000.0
2009-05-22 06:30:00,2.13126,2.13126,2.12752,2.12816,52000000.0
2009-05-22 06:35:00,2.12827,2.13072,2.12711,2.13072,47000000.0
2009-05-22 06:40:00,2.13147,2.13426,2.13062,2.13411,44000000.0
2009-05-22 06:45:00,2.13705,2.13705,2.13192,2.13229,45000000.0
2009-05-22 06:50:00,2.13309,2.13592,2.13254,2.13468,42000000.0
2009-05-22 06:55:00,2.13462,2.13462,2.13118,2.13118,46000000.0
2009-05-22 07:00:00,2.13438,2.13438,2.12516,2.12522,41000000.0
2009-05-22 07:05:00,2.12528,2.12549,2.12289,2.12419,49000000.0
2009-05-22 07:10:00,2.12437,2.12532,2.12419,2.12512,41000000.0
2009-05-22 07:15:00,2.12867,2.12867,2.12394,2.12394,40000000.0
2009-05-22 07:20:00,2.12389,2.12416,2.12318,2.12379,40000000.0
2009-05-22 07:25:00,2.12412,2.12531,2.12399,2.12471,44000000.0
2009-05-22 07:30:00,2.12783,2.12783,2.12412,2.12451,45000000.0
2009-05-22 07:35:00,2.12436,2.12584,2.12257,2.12577,40000000.0
2009-05-22 07:40:00,2.12595,2.12834,2.12553,2.12744,47000000.0
2009-05-22 07:45:00,2.13011,2.13011,2.12645,2.12652,39000000.0
2009-05-22 07:50:00,2.12636,2.12753,2.12484,2.12711,43000000.0
2009-05-22 07:55:00,2.12728,2.129,2.12707,2.12759,40000000.0
2009-05-22 08:00:00,2.13085,2.13085,2.12799,2.12913,41000000.0
2009-05-22 08:05:00,2.12943,2.13119,2.12943,2.13049,43000000.0
2009-05-22 08:10:00,2.13043,2.13068,2.12781,2.12862,46000000.0
2009-05-22 08:15:00,2.12935,2.13181,2.12841,2.12841,47000000.0
2009-05-22 08:20:00,2.12823,2.13261,2.12731,2.13038,46000000.0
2009-05-22 08:25:00,2.12832,2.13311,2.12759,2.12879,44000000.0
2009-05-22 08:30:00,2.13307,2.13479,2.12909,2.13006,45000000.0
2009-05-22 08:35:00,2.13021,2.13555,2.13021,2.13115,50000000.0
2009-05-22 08:40:00,2.13459,2.13653,2.13046,2.13286,47000000.0
2009-05-22 08:45:00,2.13603,2.13603,2.13057,2.13204,47000000.0
2009-05-22 08:50:00,2.13424,2.1356,2.13155,2.13458,46000000.0
2009-05-22 08:55:00,2.13231,2.13572,2.1306,2.13097,47000000.0
2009-05-22 09:00:00,2.13318,2.13645,2.13023,2.13574,41000000.0
2009-05-22 09:05:00,2.13397,2.13762,2.13255,2.13762,45000000.0
2009-05-22 09:10:00,2.13725,2.13898,2.13352,2.13888,43000000.0
2009-05-22 09:15:00,2.13815,2.14146,2.13608,2.14146,45000000.0
2009-05-22 09:20:00,2.13788,2.14061,2.13548,2.13548,42000000.0
2009-05-22 09:25:00,2.13534,2.14188,2.13534,2.13712,44000000.0
2009-05-22 09:30:00,2.1406,2.1419,2.13771,2.14153,47000000.0
2009-05-22 09:35:00,2.1382,2.14468,2.13818,2.1437,44000000.0
2009-05-22 09:40:00,2.13979,2.14686,2.13972,2.14664,42000000.0
2009-05-22 09:45:00,2.14551,2.14619,2.14412,2.14588,43000000.0
2009-05-22 09:50:00,2.1445,2.14579,2.14146,2.14235,42000000.0
2009-05-22 09:55:00,2.14179,2.14209,2.13964,2.14116,42000000.0
2009-05-22 10:00:00,2.14181,2.14271,2.14015,2.14271,43000000.0
2009-05-22 10:05:00,2.14123,2.14292,2.14016,2.14262,45000000.0
2009-05-22 10:10:00,2.14422,2.14422,2.14,2.14054,54000000.0
2009-05-22 10:15:00,2.14156,2.14163,2.13913,2.13923,38000000.0
2009-05-22 10:20:00,2.13947,2.14105,2.13766,2.1393,43000000.0
2009-05-22 10:25:00,2.1383,2.13975,2.13732,2.13833,36000000.0
2009-05-22 10:30:00,2.1378,2.13861,2.13618,2.13762,45000000.0
2009-05-22 10:35:00,2.13799,2.13974,2.13777,2.13883,45000000.0
2009-05-22 10:40:00,2.13788,2.13948,2.13717,2.13867,42000000.0
2009-05-22 10:45:00,2.13826,2.14013,2.13745,2.14012,49000000.0
2009-05-22 10:50:00,2.13892,2.14098,2.13855,2.13992,43000000.0
2009-05-22 10:55:00,2.14026,2.14168,2.13921,2.14152,42000000.0
2009-05-22 11:00:00,2.14103,2.14161,2.13903,2.13903,41000000.0
2009-05-22 11:05:00,2.14032,2.14123,2.13954,2.1409,46000000.0
2009-05-22 11:10:00,2.14022,2.14168,2.13869,2.14017,41000000.0
2009-05-22 11:15:00,2.13951,2.14152,2.13951,2.14013,45000000.0
2009-05-22 11:20:00,2.13995,2.14233,2.13899,2.14191,37000000.0
2009-05-22 11:25:00,2.14211,2.14339,2.14115,2.14268,45000000.0
2009-05-22 11:30:00,2.14241,2.14303,2.14097,2.14303,38000000.0
2009-05-22 11:35:00,2.14231,2.14269,2.14012,2.14067,51000000.0
2009-05-22 11:40:00,2.14065,2.14224,2.14065,2.14075,45000000.0
2009-05-22 11:45:00,2.14124,2.14254,2.1401,2.14154,48000000.0
2009-05-22 11:50:00,2.14134,2.14334,2.14093,2.14281,47000000.0
2009-05-22 11:55:00,2.14247,2.14382,2.14128,2.14273,35000000.0
2009-05-22 12:00:00,2.14215,2.14682,2.14215,2.14682,41000000.0
2009-05-22 12:05:00,2.14525,2.14692,2.14488,2.14582,48000000.0
2009-05-22 12:10:00,2.14532,2.14639,2.14418,2.1463,40000000.0
2009-05-22 12:15:00,2.14615,2.14727,2.14556,2.14727,46000000.0
2009-05-22 12:20:00,2.14647,2.14829,2.14546,2.14618,49000000.0
2009-05-22 12:25:00,2.1467,2.14774,2.14555,2.14742,45000000.0
2009-05-22 12:30:00,2.1469,2.14731,2.14573,2.14679,47000000.0
2009-05-22 12:35:00,2.14604,2.14841,2.14604,2.1484,44000000.0
2009-05-22 12:40:00,2.14881,2.14885,2.14675,2.14708,43000000.0
2009-05-22 12:45:00,2.14662,2.14854,2.14628,2.14791,47000000.0
2009-05-22 12:50:00,2.14715,2.15808,2.14678,2.15168,46000000.0
2009-05-22 12:55:00,2.14848,2.16842,2.14812,2.15303,44000000.0
2009-05-22 13:00:00,2.14676,2.14771,2.14516,2.14671,42000000.0
2009-05-22 13:05:00,2.14589,2.14632,2.14404,2.14446,42000000.0
2009-05-22 13:10:00,2.14522,2.14562,2.1416,2.14368,50000000.0
2009-05-22 13:15:00,2.14278,2.14445,2.1415,2.14204,45000000.0
2009-05-22 13:20:00,2.14278,2.143,2.14082,2.1412,45000000.0
2009-05-22 13:25:00,2.14088,2.14238,2.14018,2.14168,46000000.0
2009-05-22 13:30:00,2.14076,2.14283,2.14039,2.14238,38000000.0
2009-05-22 13:35:00,2.14169,2.14382,2.14169,2.14326,43000000.0
2009-05-22 13:40:00,2.14222,2.14387,2.1421,2.14303,44000000.0
2009-05-22 13:45:00,2.14341,2.14428,2.14246,2.1441,51000000.0
2009-05-22 13:50:00,2.1436,2.14633,2.14326,2.14633,47000000.0
2009-05-22 13:55:00,2.14608,2.14678,2.14511,2.14586,42000000.0
2009-05-22 14:00:00,2.14632,2.14743,2.14463,2.14535,46000000.0
2009-05-22 14:05:00,2.14519,2.14676,2.14487,2.14559,45000000.0
2009-05-22 14:10:00,2.14467,2.14674,2.14329,2.14329,46000000.0
2009-05-22 14:15:00,2.14437,2.14582,2.14375,2.14375,45000000.0
2009-05-22 14:20:00,2.14471,2.1448,2.1389,2.14133,42000000.0
2009-05-22 14:25:00,2.14083,2.14083,2.13934,2.13973,43000000.0
2009-05-22 14:30:00,2.14038,2.14141,2.1393,2.14074,43000000.0
2009-05-22 14:35:00,2.14009,2.14071,2.13777,2.13932,42000000.0
2009-05-22 14:40:00,2.13875,2.14056,2.13801,2.13801,47000000.0
2009-05-22 14:45:00,2.13789,2.13952,2.13724,2.13775,47000000.0
2009-05-22 14:50:00,2.13899,2.13922,2.13679,2.13846,46000000.0
2009-05-22 14:55:00,2.1398,2.14079,2.13843,2.14004,43000000.0
2009-05-22 15:00:00,2.14009,2.14203,2.1387,2.14195,42000000.0
2009-05-22 15:05:00,2.14126,2.14191,2.1401,2.14049,44000000.0
2009-05-22 15:10:00,2.14154,2.14944,2.14154,2.14895,47000000.0
2009-05-22 15:15:00,2.14863,2.15146,2.14653,2.14846,46000000.0
2009-05-22 15:20:00,2.14922,2.14922,2.14648,2.14786,45000000.0
2009-05-22 15:25:00,2.14834,2.15047,2.14699,2.14961,46000000.0
2009-05-22 15:30:00,2.15039,2.15042,2.14643,2.14857,51000000.0
2009-05-22 15:35:00,2.15017,2.1516,2.14899,2.15041,42000000.0
2009-05-22 15:40:00,2.1503,2.15918,2.15027,2.15566,47000000.0
2009-05-22 15:45:00,2.1559,2.15789,2.15525,2.15777,40000000.0
2009-05-22 15:50:00,2.157,2.15846,2.15597,2.15799,38000000.0
2009-05-22 15:55:00,2.15801,2.15801,2.15367,2.15698,40000000.0
2009-05-22 16:00:00,2.15681,2.15758,2.15448,2.15569,46000000.0
2009-05-22 16:05:00,2.15493,2.15572,2.15268,2.1539,46000000.0
2009-05-22 16:10:00,2.15418,2.15562,2.15353,2.1555,43000000.0
2009-05-22 16:15:00,2.15508,2.15635,2.15378,2.1555,50000000.0
2009-05-22 16:20:00,2.15488,2.15719,2.15458,2.15611,45000000.0
2009-05-22 16:25:00,2.15627,2.15702,2.15479,2.15485,42000000.0
2009-05-22 16:30:00,2.15487,2.15781,2.15476,2.15637,45000000.0
2009-05-22 16:35:00,2.15723,2.15754,2.15596,2.15709,47000000.0
2009-05-22 16:40:00,2.15649,2.15824,2.15362,2.15391,41000000.0
2009-05-22 16:45:00,2.15372,2.15622,2.15228,2.15423,46000000.0
2009-05-22 16:50:00,2.154,2.1562,2.15358,2.15611,43000000.0
2009-05-22 16:55:00,2.15562,2.15812,2.15543,2.15751,43000000.0
2009-05-22 17:00:00,2.15744,2.16069,2.15549,2.16069,41000000.0
2009-05-22 17:05:00,2.16066,2.16342,2.15964,2.16342,39000000.0
2009-05-22 17:10:00,2.16298,2.16332,2.16153,2.16241,40000000.0
2009-05-22 17:15:00,2.16368,2.16463,2.16248,2.16406,41000000.0
2009-05-22 17:20:00,2.16344,2.16439,2.16209,2.16332,50000000.0
2009-05-22 17:25:00,2.16325,2.16631,2.16272,2.16495,51000000.0
2009-05-22 17:30:00,2.16502,2.16558,2.16177,2.1628,45000000.0
2009-05-22 17:35:00,2.16139,2.16461,2.16128,2.1641,39000000.0
2009-05-22 17:40:00,2.16411,2.1646,2.16213,2.1636,47000000.0
2009-05-22 17:45:00,2.16316,2.16382,2.16061,2.16225,41000000.0
2009-05-22 17:50:00,2.16105,2.16315,2.1606,2.16315,48000000.0
2009-05-22 17:55:00,2.16277,2.16504,2.16277,2.16504,48000000.0
2009-05-22 18:00:00,2.16537,2.16735,2.1646,2.16601,39000000.0
2009-05-22 18:05:00,2.1651,2.16677,2.1651,2.16653,40000000.0
2009-05-22 18:10:00,2.16533,2.16705,2.16501,2.1661,50000000.0
2009-05-22 18:15:00,2.16674,2.16709,2.16558,2.16709,46000000.0
2009-05-22 18:20:00,2.16661,2.16848,2.16661,2.16848,40000000.0
2009-05-22 18:25:00,2.16784,2.16886,2.16557,2.16708,41000000.0
2009-05-22 18:30:00,2.16708,2.16799,2.16612,2.16799,41000000.0
2009-05-22 18:35:00,2.16719,2.16779,2.16573,2.16688,37000000.0
2009-05-22 18:40:00,2.16722,2.16746,2.16652,2.1672,44000000.0
2009-05-22 18:45:00,2.16731,2.16807,2.16731,2.16773,40000000.0
2009-05-22 18:50:00,2.16782,2.16782,2.16589,2.16589,44000000.0
2009-05-22 18:55:00,2.16544,2.16696,2.16331,2.16426,42000000.0
2009-05-22 19:00:00,2.16832,2.17008,2.16407,2.17008,40000000.0
2009-05-22 19:05:00,2.16808,2.17153,2.16694,2.17153,46000000.0
2009-05-22 19:10:00,2.16752,2.17279,2.16752,2.16983,44000000.0
2009-05-22 19:15:00,2.17273,2.17717,2.17189,2.17717,39000000.0
2009-05-22 19:20:00,2.17512,2.17741,2.17299,2.17741,36000000.0
2009-05-22 19:25:00,2.17435,2.17738,2.17206,2.17738,45000000.0
2009-05-22 19:30:00,2.1761,2.17842,2.174,2.17838,41000000.0
2009-05-22 19:35:00,2.17453,2.18041,2.17453,2.18041,41000000.0
2009-05-22 19:40:00,2.18029,2.18029,2.17518,2.17813,41000000.0
2009-05-22 19:45:00,2.1784,2.17843,2.17432,2.17748,79000000.0
2009-05-22 19:50:00,2.17452,2.17834,2.17331,2.1754,102000000.0
2009-05-22 19:55:00,2.17924,2.17927,2.17471,2.17927,72000000.0
2009-05-22 20:00:00,2.17906,2.17918,2.17108,2.17454,78000000.0
2009-05-22 20:05:00,2.17135,2.17596,2.17124,2.17596,78000000.0
2009-05-22 20:10:00,2.17242,2.17592,2.16969,2.16969,68000000.0
2009-05-22 20:15:00,2.17284,2.17487,2.16944,2.17487,91000000.0
2009-05-22 20:20:00,2.17132,2.17586,2.17122,2.17182,120000000.0
2009-05-22 20:25:00,2.17161,2.17548,2.1712,2.17501,110000000.0
2009-05-22 20:30:00,2.17467,2.17629,2.17216,2.1759,70000000.0
2009-05-22 20:35:00,2.17207,2.17615,2.17164,2.17469,110000000.0
2009-05-22 20:40:00,2.1713,2.17509,2.1706,2.17066,67000000.0
2009-05-22 20:45:00,2.17332,2.1744,2.16851,2.17322,81000000.0
2009-05-22 20:50:00,2.16928,2.17267,2.16834,2.16881,65000000.0
2009-05-22 20:55:00,2.16901,2.17251,2.1678,2.1718,63000000.0
2009-05-22 21:00:00,2.1713,2.17228,2.16812,2.17228,65000000.0
2009-05-22 21:05:00,2.16915,2.17174,2.16759,2.17168,54000000.0
2009-05-22 21:10:00,2.1676,2.17162,2.16747,2.17129,47000000.0
2009-05-22 21:15:00,2.17055,2.17214,2.16772,2.17166,46000000.0
2009-05-22 21:20:00,2.16836,2.17183,2.16764,2.16775,28000000.0
2009-05-22 21:25:00,2.16763,2.17151,2.16613,2.17075,46000000.0
2009-05-22 21:30:00,2.1703,2.17055,2.16512,2.16872,43000000.0
2009-05-22 21:35:00,2.16523,2.16897,2.16476,2.16536,39000000.0
2009-05-22 21:40:00,2.16513,2.16952,2.16508,2.16833,44000000.0
2009-05-22 21:45:00,2.16903,2.17113,2.16497,2.17026,41000000.0
2009-05-22 21:50:00,2.16746,2.17098,2.16614,2.16614,42000000.0
2009-05-22 21:55:00,2.16526,2.1691,2.164,2.1691,45000000.0
2009-05-22 22:00:00,2.16934,2.16942,2.1632,2.16673,110000000.0
2009-05-22 22:05:00,2.16282,2.16708,2.16177,2.16517,88000000.0
2009-05-22 22:10:00,2.16229,2.16587,2.16177,2.16241,55000000.0
2009-05-22 22:15:00,2.1656,2.16682,2.16265,2.1666,93000000.0
2009-05-22 22:20:00,2.16352,2.16709,2.16345,2.16348,57000000.0
2009-05-22 22:25:00,2.16695,2.16727,2.16319,2.16726,76000000.0
2009-05-22 22:30:00,2.16621,2.16627,2.16201,2.16217,92000000.0
2009-05-22 22:35:00,2.16226,2.16646,2.16205,2.16221,73000000.0
2009-05-22 22:40:00,2.16242,2.1663,2.16204,2.16581,46000000.0
2009-05-22 22:45:00,2.16519,2.16727,2.16167,2.16362,47000000.0
2009-05-22 22:50:00,2.16358,2.16688,2.16077,2.16637,57000000.0
2009-05-22 22:55:00,2.16208,2.166,2.15986,2.15986,42000000.0
2009-05-24 23:00:00,2.15755,2.17053,2.15755,2.17053,43000000.0
2009-05-24 23:05:00,2.16488,2.17132,2.16488,2.17083,40000000.0
2009-05-24 23:10:00,2.1651,2.17224,2.16502,2.16708,46000000.0
2009-05-24 23:15:00,2.1724,2.1724,2.16578,2.17183,41000000.0
2009-05-24 23:20:00,2.16607,2.17159,2.16574,2.17149,50000000.0
2009-05-24 23:25:00,2.16533,2.17082,2.1646,2.16999,43000000.0
2009-05-24 23:30:00,2.17228,2.17228,2.16453,2.16466,48000000.0
2009-05-24 23:35:00,2.16611,2.17054,2.16465,2.16996,34000000.0
2009-05-24 23:40:00,2.16642,2.17056,2.16415,2.16571,35000000.0
2009-05-24 23:45:00,2.17261,2.17261,2.1642,2.16453,42000000.0
2009-05-24 23:50:00,2.16477,2.17025,2.1639,2.16423,40000000.0
2009-05-24 23:55:00,2.16435,2.17003,2.16357,2.16964,44000000.0
2009-05-25 00:00:00,2.17108,2.17108,2.1637,2.16439,42000000.0
2009-05-25 00:05:00,2.16418,2.17014,2.16418,2.16595,42000000.0
2009-05-25 00:10:00,2.16917,2.17025,2.1646,2.16992,43000000.0
2009-05-25 00:15:00,2.17188,2.17188,2.16408,2.16442,45000000.0
2009-05-25 00:20:00,2.16533,2.16958,2.16397,2.16523,41000000.0
2009-05-25 00:25:00,2.16574,2.16952,2.16372,2.1689,37000000.0
2009-05-25 00:30:00,2.1706,2.1706,2.16374,2.1644,39000000.0
2009-05-25 00:35:00,2.16437,2.16884,2.16333,2.16426,40000000.0
2009-05-25 00:40:00,2.16413,2.16863,2.16333,2.16863,51000000.0
2009-05-25 00:45:00,2.17161,2.17161,2.16335,2.16357,45000000.0
2009-05-25 00:50:00,2.16405,2.16883,2.16317,2.16422,42000000.0
2009-05-25 00:55:00,2.16421,2.16926,2.16378,2.1643,43000000.0
2009-05-25 01:00:00,2.17072,2.17072,2.16339,2.16339,45000000.0
2009-05-25 01:05:00,2.16309,2.16862,2.16309,2.1632,50000000.0
2009-05-25 01:10:00,2.16355,2.16787,2.16274,2.16403,40000000.0
2009-05-25 01:15:00,2.16984,2.16984,2.16003,2.16297,47000000.0
2009-05-25 01:20:00,2.16224,2.16782,2.16224,2.16678,44000000.0
2009-05-25 01:25:00,2.16296,2.16944,2.16277,2.16816,45000000.0
2009-05-25 01:30:00,2.17136,2.17136,2.1635,2.1635,48000000.0
2009-05-25 01:35:00,2.16477,2.16926,2.16362,2.16883,36000000.0
2009-05-25 01:40:00,2.16502,2.16809,2.16373,2.16375,42000000.0
2009-05-25 01:45:00,2.17063,2.17063,2.16311,2.16405,42000000.0
2009-05-25 01:50:00,2.16444,2.1681,2.1629,2.16736,44000000.0
2009-05-25 01:55:00,2.16317,2.16682,2.1626,2.16306,33000000.0
2009-05-25 02:00:00,2.16385,2.16653,2.16018,2.16028,33000000.0
2009-05-25 02:05:00,2.16008,2.16532,2.15871,2.16429,44000000.0
2009-05-25 02:10:00,2.1595,2.16508,2.15934,2.16413,42000000.0
2009-05-25 02:15:00,2.16652,2.16652,2.15876,2.15901,42000000.0
2009-05-25 02:20:00,2.16376,2.16376,2.15811,2.15903,36000000.0
2009-05-25 02:25:00,2.15765,2.16468,2.15765,2.16048,45000000.0
2009-05-25 02:30:00,2.1595,2.16686,2.1595,2.16096,45000000.0
2009-05-25 02:35:00,2.15975,2.16602,2.15975,2.16602,44000000.0
2009-05-25 02:40:00,2.16076,2.1661,2.159,2.15904,47000000.0
2009-05-25 02:45:00,2.16617,2.16617,2.15895,2.16004,40000000.0
2009-05-25 02:50:00,2.16026,2.16538,2.15958,2.16028,45000000.0
2009-05-25 02:55:00,2.16374,2.16514,2.15988,2.16495,45000000.0
2009-05-25 03:00:00,2.16666,2.16666,2.15993,2.16055,43000000.0
2009-05-25 03:05:00,2.16108,2.16542,2.16014,2.16536,42000000.0
2009-05-25 03:10:00,2.16055,2.16589,2.1603,2.16062,45000000.0
2009-05-25 03:15:00,2.16816,2.16816,2.16014,2.1603,51000000.0
2009-05-25 03:20:00,2.16073,2.1652,2.16015,2.16439,36000000.0
2009-05-25 03:25:00,2.16104,2.16496,2.15888,2.16455,39000000.0
2009-05-25 03:30:00,2.16575,2.16575,2.1593,2.16062,37000000.0
2009-05-25 03:35:00,2.1643,2.1653,2.15951,2.16385,37000000.0
2009-05-25 03:40:00,2.15937,2.16467,2.15936,2.16007,45000000.0
2009-05-25 03:45:00,2.16723,2.16723,2.15937,2.15992,43000000.0
2009-05-25 03:50:00,2.16459,2.16459,2.15849,2.15945,42000000.0
2009-05-25 03:55:00,2.15999,2.1641,2.15949,2.16292,42000000.0
2009-05-25 04:00:00,2.1658,2.1658,2.15811,2.15866,44000000.0
2009-05-25 04:05:00,2.15881,2.16384,2.15804,2.15813,40000000.0
2009-05-25 04:10:00,2.15922,2.1638,2.15827,2.16364,42000000.0
2009-05-25 04:15:00,2.16479,2.16479,2.15863,2.15973,35000000.0
2009-05-25 04:20:00,2.16027,2.16408,2.15962,2.16272,33000000.0
2009-05-25 04:25:00,2.16001,2.16313,2.15862,2.15917,48000000.0
2009-05-25 04:30:00,2.16606,2.16606,2.15804,2.1636,43000000.0
2009-05-25 04:35:00,2.1585,2.16346,2.15755,2.16262,50000000.0
2009-05-25 04:40:00,2.15811,2.16493,2.15811,2.16463,41000000.0
2009-05-25 04:45:00,2.16684,2.16684,2.15656,2.15761,46000000.0
2009-05-25 04:50:00,2.15784,2.16231,2.15622,2.1586,40000000.0
2009-05-25 04:55:00,2.15932,2.16316,2.15757,2.16316,43000000.0
2009-05-25 05:00:00,2.16454,2.16454,2.1582,2.1582,42000000.0
2009-05-25 05:05:00,2.15941,2.16285,2.15763,2.15786,57000000.0
2009-05-25 05:10:00,2.15785,2.16331,2.15783,2.15866,47000000.0
2009-05-25 05:15:00,2.16452,2.16458,2.15839,2.1642,46000000.0
2009-05-25 05:20:00,2.1595,2.16447,2.15897,2.16364,73000000.0
2009-05-25 05:25:00,2.15997,2.16476,2.15876,2.16014,92000000.0
2009-05-25 05:30:00,2.16772,2.16772,2.15842,2.16405,76000000.0
2009-05-25 05:35:00,2.15853,2.16376,2.15853,2.16323,57000000.0
2009-05-25 05:40:00,2.16351,2.16351,2.15793,2.15882,88000000.0
2009-05-25 05:45:00,2.16664,2.16664,2.15793,2.16282,62000000.0
2009-05-25 05:50:00,2.15811,2.16287,2.15781,2.15822,88000000.0
2009-05-25 05:55:00,2.15843,2.16304,2.15753,2.15811,110000000.0
2009-05-25 06:00:00,2.16543,2.16543,2.15772,2.15929,45000000.0
2009-05-25 06:05:00,2.15992,2.16407,2.1583,2.15876,42000000.0
2009-05-25 06:10:00,2.15897,2.16306,2.15823,2.15921,41000000.0
2009-05-25 06:15:00,2.16663,2.16663,2.15877,2.16349,44000000.0
2009-05-25 06:20:00,2.15936,2.16425,2.15894,2.15968,39000000.0
2009-05-25 06:25:00,2.15931,2.16447,2.15555,2.15555,43000000.0
2009-05-25 06:30:00,2.16263,2.16263,2.15403,2.15459,46000000.0
2009-05-25 06:35:00,2.15447,2.16003,2.15434,2.15965,43000000.0
2009-05-25 06:40:00,2.15595,2.16036,2.15295,2.16036,46000000.0
2009-05-25 06:45:00,2.15291,2.15921,2.15272,2.15902,47000000.0
2009-05-25 06:50:00,2.15483,2.16703,2.15446,2.15728,54000000.0
2009-05-25 06:55:00,2.16872,2.16872,2.1628,2.16766,65000000.0
2009-05-25 07:00:00,2.17033,2.17033,2.1576,2.16216,63000000.0
2009-05-25 07:05:00,2.15749,2.16315,2.15611,2.1575,65000000.0
2009-05-25 07:10:00,2.15795,2.16183,2.15551,2.16103,81000000.0
2009-05-25 07:15:00,2.16371,2.16371,2.15608,2.16256,67000000.0
2009-05-25 07:20:00,2.15786,2.16382,2.15698,2.16382,110000000.0
2009-05-25 07:25:00,2.15964,2.1627,2.1572,2.15761,70000000.0
2009-05-25 07:30:00,2.16495,2.16495,2.15388,2.16096,110000000.0
2009-05-25 07:35:00,2.15572,2.16184,2.15572,2.15664,120000000.0
2009-05-25 07:40:00,2.16181,2.16207,2.15677,2.15715,91000000.0
2009-05-25 07:45:00,2.16488,2.16488,2.15575,2.16118,68000000.0
2009-05-25 07:50:00,2.1557,2.16056,2.15353,2.16056,78000000.0
2009-05-25 07:55:00,2.15541,2.16092,2.1551,2.15562,78000000.0
2009-05-25 08:00:00,2.16343,2.16343,2.15436,2.15436,72000000.0
2009-05-25 08:05:00,2.1546,2.15997,2.15395,2.15606,102000000.0
2009-05-25 08:10:00,2.15597,2.16165,2.15451,2.15451,79000000.0
2009-05-25 08:15:00,2.16187,2.16226,2.1538,2.16144,41000000.0
2009-05-25 08:20:00,2.15404,2.16295,2.15362,2.15552,41000000.0
2009-05-25 08:25:00,2.15579,2.16283,2.15355,2.15379,41000000.0
2009-05-25 08:30:00,2.16279,2.16285,2.15308,2.15496,45000000.0
2009-05-25 08:35:00,2.15379,2.16318,2.15284,2.15425,36000000.0
2009-05-25 08:40:00,2.15548,2.16328,2.1527,2.15499,39000000.0
2009-05-25 08:45:00,2.16234,2.16385,2.15408,2.1637,44000000.0
2009-05-25 08:50:00,2.15588,2.16686,2.15349,2.16666,46000000.0
2009-05-25 08:55:00,2.15885,2.16627,2.15507,2.16463,40000000.0
2009-05-25 09:00:00,2.16244,2.16611,2.15607,2.15816,42000000.0
2009-05-25 09:05:00,2.15598,2.16415,2.15525,2.15525,44000000.0
2009-05-25 09:10:00,2.15758,2.16318,2.15525,2.15564,40000000.0
2009-05-25 09:15:00,2.16409,2.16547,2.1557,2.1559,44000000.0
2009-05-25 09:20:00,2.1546,2.16602,2.1546,2.16602,37000000.0
2009-05-25 09:25:00,2.15629,2.16577,2.1562,2.15725,41000000.0
2009-05-25 09:30:00,2.16269,2.16668,2.15615,2.15669,41000000.0
2009-05-25 09:35:00,2.16618,2.16618,2.15548,2.15732,40000000.0
2009-05-25 09:40:00,2.15566,2.16546,2.15566,2.15574,46000000.0
2009-05-25 09:45:00,2.15818,2.16601,2.15489,2.15544,50000000.0
2009-05-25 09:50:00,2.15538,2.16546,2.15538,2.16344,40000000.0
2009-05-25 09:55:00,2.16463,2.16463,2.16271,2.16379,39000000.0
2009-05-25 10:00:00,2.16263,2.16375,2.16109,2.16237,48000000.0
2009-05-25 10:05:00,2.16045,2.16245,2.1599,2.16165,48000000.0
2009-05-25 10:10:00,2.16044,2.16289,2.16044,2.16083,41000000.0
2009-05-25 10:15:00,2.16172,2.16298,2.16068,2.16133,47000000.0
2009-05-25 10:20:00,2.1628,2.16384,2.16128,2.16263,39000000.0
2009-05-25 10:25:00,2.16315,2.16374,2.16086,2.16152,45000000.0
2009-05-25 10:30:00,2.16144,2.16366,2.1596,2.16061,51000000.0
2009-05-25 10:35:00,2.16028,2.16255,2.1594,2.16137,50000000.0
2009-05-25 10:40:00,2.16101,2.16273,2.1604,2.16194,41000000.0
2009-05-25 10:45:00,2.16129,2.16211,2.16013,2.16155,40000000.0
2009-05-25 10:50:00,2.16051,2.16135,2.15967,2.16112,39000000.0
2009-05-25 10:55:00,2.15943,2.16191,2.15943,2.16026,41000000.0
2009-05-25 11:00:00,2.1617,2.16222,2.15954,2.16013,43000000.0
2009-05-25 11:05:00,2.16174,2.16191,2.15927,2.16145,43000000.0
2009-05-25 11:10:00,2.15982,2.16134,2.15927,2.15927,46000000.0
2009-05-25 11:15:00,2.15941,2.16129,2.15935,2.16012,41000000.0
2009-05-25 11:20:00,2.16196,2.16224,2.16017,2.1608,47000000.0
2009-05-25 11:25:00,2.16086,2.16176,2.15882,2.16019,45000000.0
2009-05-25 11:30:00,2.15936,2.16022,2.15808,2.15986,42000000.0
2009-05-25 11:35:00,2.15836,2.16002,2.15823,2.15979,45000000.0
2009-05-25 11:40:00,2.15842,2.16096,2.15842,2.16096,50000000.0
2009-05-25 11:45:00,2.15914,2.1613,2.15899,2.16129,43000000.0
2009-05-25 11:50:00,2.15935,2.16108,2.15864,2.16012,46000000.0
2009-05-25 11:55:00,2.15871,2.16091,2.15871,2.15891,46000000.0
2009-05-25 12:00:00,2.159,2.16006,2.15814,2.16006,40000000.0
2009-05-25 12:05:00,2.1584,2.15974,2.15763,2.15763,38000000.0
2009-05-25 12:10:00,2.15794,2.15952,2.15792,2.15952,40000000.0
2009-05-25 12:15:00,2.15892,2.16005,2.1577,2.15865,47000000.0
2009-05-25 12:20:00,2.15887,2.1604,2.15847,2.1604,42000000.0
2009-05-25 12:25:00,2.15847,2.16048,2.15832,2.16002,51000000.0
2009-05-25 12:30:00,2.15889,2.16062,2.15829,2.15971,46000000.0
2009-05-25 12:35:00,2.15877,2.1609,2.15847,2.1609,45000000.0
2009-05-25 12:40:00,2.15958,2.16171,2.15958,2.16044,46000000.0
2009-05-25 12:45:00,2.16069,2.16194,2.15954,2.16126,47000000.0
2009-05-25 12:50:00,2.16016,2.16128,2.15941,2.15975,44000000.0
2009-05-25 12:55:00,2.15928,2.1615,2.15928,2.15993,42000000.0
2009-05-25 13:00:00,2.16023,2.16238,2.1592,2.16179,43000000.0
2009-05-25 13:05:00,2.16037,2.16273,2.16037,2.16128,46000000.0
2009-05-25 13:10:00,2.16049,2.16378,2.16049,2.16378,47000000.0
2009-05-25 13:15:00,2.16334,2.16388,2.16183,2.16298,47000000.0
2009-05-25 13:20:00,2.16269,2.1649,2.16213,2.1625,42000000.0
2009-05-25 13:25:00,2.16268,2.16491,2.16249,2.16482,43000000.0
2009-05-25 13:30:00,2.16302,2.16444,2.16193,2.16244,43000000.0
2009-05-25 13:35:00,2.16209,2.16389,2.16168,2.1624,42000000.0
2009-05-25 13:40:00,2.16244,2.1645,2.1623,2.16414,45000000.0
2009-05-25 13:45:00,2.16274,2.16421,2.16191,2.1626,46000000.0
2009-05-25 13:50:00,2.16301,2.164,2.16153,2.16341,45000000.0
2009-05-25 13:55:00,2.16184,2.16416,2.16158,2.16215,46000000.0
2009-05-25 14:00:00,2.16228,2.16367,2.16131,2.16284,42000000.0
2009-05-25 14:05:00,2.16185,2.16442,2.16185,2.16337,47000000.0
2009-05-25 14:10:00,2.16289,2.16546,2.16289,2.16364,51000000.0
2009-05-25 14:15:00,2.16471,2.16624,2.16398,2.16448,44000000.0
2009-05-25 14:20:00,2.16429,2.16568,2.16302,2.16451,43000000.0
2009-05-25 14:25:00,2.16344,2.16462,2.16279,2.16279,38000000.0
2009-05-25 14:30:00,2.16463,2.16469,2.16205,2.16441,46000000.0
2009-05-25 14:35:00,2.1641,2.16425,2.16171,2.16371,45000000.0
2009-05-25 14:40:00,2.16206,2.16368,2.16129,2.16144,45000000.0
2009-05-25 14:45:00,2.16178,2.16298,2.16088,2.16088,50000000.0
2009-05-25 14:50:00,2.16122,2.16299,2.1608,2.16174,42000000.0
2009-05-25 14:55:00,2.1607,2.16177,2.15963,2.16171,42000000.0
2009-05-25 15:00:00,2.16102,2.1619,2.15837,2.15995,44000000.0
2009-05-25 15:05:00,2.16063,2.16063,2.1577,2.15963,46000000.0
2009-05-25 15:10:00,2.1577,2.15993,2.15639,2.15639,47000000.0
2009-05-25 15:15:00,2.15664,2.15895,2.15631,2.15695,43000000.0
2009-05-25 15:20:00,2.15694,2.15891,2.15664,2.15883,44000000.0
2009-05-25 15:25:00,2.15699,2.15858,2.15635,2.15795,47000000.0
2009-05-25 15:30:00,2.15667,2.15853,2.15626,2.15701,45000000.0
2009-05-25 15:35:00,2.15713,2.15917,2.15644,2.15644,49000000.0
2009-05-25 15:40:00,2.15665,2.15874,2.15665,2.15686,46000000.0
2009-05-25 15:45:00,2.15745,2.1587,2.15635,2.15678,40000000.0
2009-05-25 15:50:00,2.15834,2.15834,2.15593,2.15819,48000000.0
2009-05-25 15:55:00,2.15592,2.15884,2.1558,2.15818,41000000.0
2009-05-25 16:00:00,2.15718,2.15809,2.15508,2.15571,35000000.0
2009-05-25 16:05:00,2.15554,2.15813,2.15523,2.15523,47000000.0
2009-05-25 16:10:00,2.15545,2.15696,2.15451,2.15666,48000000.0
2009-05-25 16:15:00,2.15488,2.15721,2.15471,2.15565,45000000.0
2009-05-25 16:20:00,2.15557,2.15726,2.1549,2.15695,51000000.0
2009-05-25 16:25:00,2.1552,2.1572,2.15505,2.15562,38000000.0
2009-05-25 16:30:00,2.15631,2.15678,2.15439,2.15439,45000000.0
2009-05-25 16:35:00,2.15398,2.15605,2.1539,2.15409,37000000.0
2009-05-25 16:40:00,2.15451,2.15527,2.15297,2.15527,45000000.0
2009-05-25 16:45:00,2.15476,2.15521,2.15154,2.15278,41000000.0
2009-05-25 16:50:00,2.15264,2.15482,2.15204,2.15482,46000000.0
2009-05-25 16:55:00,2.15314,2.1555,2.15288,2.15547,41000000.0
2009-05-25 17:00:00,2.15476,2.15533,2.12944,2.15333,42000000.0
2009-05-25 17:05:00,2.15312,2.15709,2.15312,2.15346,43000000.0
2009-05-25 17:10:00,2.15373,2.15475,2.15084,2.15235,49000000.0
2009-05-25 17:15:00,2.15365,2.15529,2.15166,2.15529,42000000.0
2009-05-25 17:20:00,2.15413,2.15565,2.15362,2.15368,45000000.0
2009-05-25 17:25:00,2.15364,2.15491,2.15228,2.15363,45000000.0
2009-05-25 17:30:00,2.15324,2.15449,2.15184,2.15449,36000000.0
2009-05-25 17:35:00,2.15307,2.15508,2.15274,2.15482,43000000.0
2009-05-25 17:40:00,2.15279,2.15471,2.1523,2.15304,38000000.0
2009-05-25 17:45:00,2.15301,2.1547,2.15262,2.15262,54000000.0
2009-05-25 17:50:00,2.15229,2.15469,2.15224,2.15255,45000000.0
2009-05-25 17:55:00,2.15276,2.15456,2.15263,2.15309,43000000.0
2009-05-25 18:00:00,2.15367,2.15465,2.15219,2.15437,42000000.0
2009-05-25 18:05:00,2.15255,2.15427,2.15251,2.15427,42000000.0
2009-05-25 18:10:00,2.15243,2.1541,2.15212,2.15235,43000000.0
2009-05-25 18:15:00,2.15278,2.15416,2.15199,2.15235,42000000.0
2009-05-25 18:20:00,2.15224,2.15524,2.15191,2.15524,44000000.0
2009-05-25 18:25:00,2.15365,2.15583,2.15352,2.15535,47000000.0
2009-05-25 18:30:00,2.15442,2.15551,2.15351,2.15355,44000000.0
2009-05-25 18:35:00,2.15059,2.15501,2.15,2.15173,42000000.0
2009-05-25 18:40:00,2.1506,2.15493,2.15021,2.15486,45000000.0
2009-05-25 18:45:00,2.15391,2.15486,2.15069,2.1509,43000000.0
2009-05-25 18:50:00,2.15056,2.15486,2.15003,2.15484,45000000.0
2009-05-25 18:55:00,2.15,2.15508,2.15,2.15076,41000000.0
2009-05-25 19:00:00,2.15435,2.15519,2.14611,2.14808,47000000.0
2009-05-25 19:05:00,2.14866,2.15466,2.14866,2.15462,46000000.0
2009-05-25 19:10:00,2.15054,2.15438,2.14894,2.15041,47000000.0
2009-05-25 19:15:00,2.15323,2.15407,2.14906,2.14906,47000000.0
2009-05-25 19:20:00,2.14852,2.15353,2.14852,2.14956,50000000.0
2009-05-25 19:25:00,2.15022,2.15344,2.14807,2.15012,45000000.0
2009-05-25 19:30:00,2.1537,2.15506,2.1497,2.15418,44000000.0
2009-05-25 19:35:00,2.14965,2.15376,2.14931,2.14944,46000000.0
2009-05-25 19:40:00,2.1498,2.15297,2.14914,2.14926,47000000.0
2009-05-25 19:45:00,2.15225,2.15329,2.14853,2.15329,46000000.0
2009-05-25 19:50:00,2.14954,2.15396,2.14954,2.1501,43000000.0
2009-05-25 19:55:00,2.15057,2.15368,2.14963,2.15078,41000000.0
2009-05-25 20:00:00,2.15404,2.15416,2.14927,2.15383,40000000.0
2009-05-25 20:05:00,2.15065,2.15333,2.14903,2.14983,43000000.0
2009-05-25 20:10:00,2.14966,2.15367,2.14922,2.15316,39000000.0
2009-05-25 20:15:00,2.14925,2.15414,2.14903,2.14992,47000000.0
2009-05-25 20:20:00,2.1498,2.15356,2.14913,2.14924,40000000.0
2009-05-25 20:25:00,2.14951,2.15338,2.14913,2.14956,45000000.0
2009-05-25 20:30:00,2.15287,2.1543,2.14862,2.1543,44000000.0
2009-05-25 20:35:00,2.15106,2.15373,2.14971,2.1506,40000000.0
2009-05-25 20:40:00,2.14992,2.15342,2.14956,2.14986,40000000.0
2009-05-25 20:45:00,2.15334,2.15446,2.1498,2.15446,41000000.0
2009-05-25 20:50:00,2.14996,2.15403,2.14959,2.14976,43000000.0
2009-05-25 20:55:00,2.14966,2.15435,2.1493,2.1528,41000000.0
2009-05-25 21:00:00,2.14925,2.1539,2.14924,2.14984,46000000.0
2009-05-25 21:05:00,2.14985,2.15238,2.14964,2.14964,42000000.0
2009-05-25 21:10:00,2.1501,2.15311,2.14938,2.15311,45000000.0
2009-05-25 21:15:00,2.14977,2.15274,2.14964,2.15004,44000000.0
2009-05-25 21:20:00,2.14965,2.15431,2.14963,2.15189,47000000.0
2009-05-25 21:25:00,2.15166,2.154,2.15112,2.15143,52000000.0
2009-05-25 21:30:00,2.15507,2.15507,2.1514,2.15186,46000000.0
2009-05-25 21:35:00,2.15185,2.15391,2.15083,2.15084,43000000.0
2009-05-25 21:40:00,2.15104,2.15322,2.14809,2.15055,48000000.0
2009-05-25 21:45:00,2.15148,2.15148,2.14813,2.14813,45000000.0
2009-05-25 21:50:00,2.14865,2.15173,2.14865,2.14937,39000000.0
2009-05-25 21:55:00,2.14894,2.1518,2.14813,2.14826,40000000.0
2009-05-25 22:00:00,2.15195,2.15195,2.14751,2.15125,47000000.0
2009-05-25 22:05:00,2.14836,2.15097,2.14781,2.14826,42000000.0
2009-05-25 22:10:00,2.14889,2.15186,2.14817,2.15153,39000000.0
2009-05-25 22:15:00,2.1482,2.15168,2.14754,2.14837,43000000.0
2009-05-25 22:20:00,2.14773,2.15168,2.14743,2.15168,39000000.0
2009-05-25 22:25:00,2.14904,2.15186,2.14802,2.15186,44000000.0
2009-05-25 22:30:00,2.14939,2.15179,2.14814,2.14899,40000000.0
2009-05-25 22:35:00,2.14948,2.15216,2.14824,2.14891,49000000.0
2009-05-25 22:40:00,2.14929,2.15217,2.14853,2.14853,47000000.0
2009-05-25 22:45:00,2.15191,2.15191,2.14829,2.14874,37000000.0
2009-05-25 22:50:00,2.14861,2.15168,2.14818,2.14818,50000000.0
2009-05-25 22:55:00,2.14906,2.15137,2.14813,2.1492,45000000.0
2009-05-25 23:00:00,2.14926,2.14983,2.14852,2.14852,43000000.0
2009-05-25 23:05:00,2.14861,2.14958,2.14813,2.14871,42000000.0
2009-05-25 23:10:00,2.14856,2.14957,2.1484,2.14876,45000000.0
2009-05-25 23:15:00,2.15194,2.15194,2.14747,2.14789,47000000.0
2009-05-25 23:20:00,2.14793,2.14931,2.14793,2.14802,37000000.0
2009-05-25 23:25:00,2.14862,2.15159,2.14818,2.15159,36000000.0
2009-05-25 23:30:00,2.14872,2.1493,2.14782,2.14827,43000000.0
2009-05-25 23:35:00,2.14819,2.14922,2.14781,2.14819,37000000.0
2009-05-25 23:40:00,2.14815,2.14874,2.14789,2.14801,40000000.0
2009-05-25 23:45:00,2.15141,2.15141,2.14797,2.14843,37000000.0
2009-05-25 23:50:00,2.14824,2.14945,2.14778,2.14846,45000000.0
2009-05-25 23:55:00,2.14865,2.15349,2.14849,2.15349,51000000.0
2009-05-26 00:00:00,2.15481,2.15565,2.15067,2.15332,48000000.0
2009-05-26 00:05:00,2.153,2.15391,2.15062,2.15312,40000000.0
2009-05-26 00:10:00,2.15312,2.15363,2.15034,2.15305,41000000.0
2009-05-26 00:15:00,2.15707,2.15707,2.15091,2.15365,36000000.0
2009-05-26 00:20:00,2.15326,2.15366,2.15026,2.15353,50000000.0
2009-05-26 00:25:00,2.15275,2.15412,2.15062,2.15396,45000000.0
2009-05-26 00:30:00,2.15717,2.15717,2.1508,2.15287,46000000.0
2009-05-26 00:35:00,2.1532,2.15366,2.15099,2.15362,40000000.0
2009-05-26 00:40:00,2.15356,2.15367,2.15018,2.15045,55000000.0
2009-05-26 00:45:00,2.15621,2.15621,2.14996,2.14996,56000000.0
2009-05-26 00:50:00,2.1506,2.15074,2.14976,2.15074,42000000.0
2009-05-26 00:55:00,2.15076,2.15076,2.14946,2.15022,97000000.0
2009-05-26 01:00:00,2.15342,2.15342,2.14855,2.14875,61000000.0
2009-05-26 01:05:00,2.14975,2.14988,2.14797,2.14858,46000000.0
2009-05-26 01:10:00,2.14803,2.15159,2.14803,2.15159,37000000.0
2009-05-26 01:15:00,2.15378,2.15378,2.15035,2.15108,41000000.0
2009-05-26 01:20:00,2.15072,2.15184,2.14992,2.15,47000000.0
2009-05-26 01:25:00,2.14904,2.15012,2.14902,2.15012,64000000.0
2009-05-26 01:30:00,2.1525,2.1525,2.14937,2.14972,79000000.0
2009-05-26 01:35:00,2.14999,2.15062,2.14944,2.14975,42000000.0
2009-05-26 01:40:00,2.15028,2.15107,2.14969,2.14969,43000000.0
2009-05-26 01:45:00,2.1534,2.1534,2.14945,2.14972,44000000.0
2009-05-26 01:50:00,2.14946,2.15067,2.14914,2.15054,43000000.0
2009-05-26 01:55:00,2.15018,2.15086,2.15003,2.1504,43000000.0
2009-05-26 02:00:00,2.15001,2.15089,2.14973,2.14977,33000000.0
2009-05-26 02:05:00,2.15007,2.15084,2.14937,2.1497,44000000.0
2009-05-26 02:10:00,2.15025,2.15227,2.14853,2.15089,42000000.0
2009-05-26 02:15:00,2.15372,2.15372,2.15112,2.15235,39000000.0
2009-05-26 02:20:00,2.15232,2.15248,2.15143,2.15173,42000000.0
2009-05-26 02:25:00,2.15196,2.15246,2.15134,2.15138,35000000.0
2009-05-26 02:30:00,2.15414,2.15414,2.15109,2.15156,45000000.0
2009-05-26 02:35:00,2.15078,2.15196,2.15078,2.15108,45000000.0
2009-05-26 02:40:00,2.15095,2.15222,2.15095,2.15178,47000000.0
2009-05-26 02:45:00,2.15485,2.15485,2.14995,2.15077,40000000.0
2009-05-26 02:50:00,2.14973,2.15037,2.14838,2.14854,39000000.0
2009-05-26 02:55:00,2.14836,2.14905,2.14661,2.14681,48000000.0
2009-05-26 03:00:00,2.14938,2.14938,2.14502,2.14655,43000000.0
2009-05-26 03:05:00,2.14568,2.14767,2.14568,2.14767,42000000.0
2009-05-26 03:10:00,2.14694,2.14734,2.14471,2.14523,46000000.0
2009-05-26 03:15:00,2.1487,2.1487,2.14336,2.14379,51000000.0
2009-05-26 03:20:00,2.14323,2.14504,2.14323,2.14389,38000000.0
2009-05-26 03:25:00,2.14369,2.14514,2.14369,2.1451,40000000.0
2009-05-26 03:30:00,2.14551,2.14676,2.14188,2.14279,44000000.0
2009-05-26 03:35:00,2.14169,2.14442,2.14169,2.1441,44000000.0
2009-05-26 03:40:00,2.14441,2.14521,2.14246,2.14514,45000000.0
2009-05-26 03:45:00,2.14765,2.14765,2.14292,2.14347,43000000.0
2009-05-26 03:50:00,2.14311,2.14618,2.14311,2.14506,42000000.0
2009-05-26 03:55:00,2.14567,2.14691,2.14552,2.14661,42000000.0
2009-05-26 04:00:00,2.14684,2.14803,2.14567,2.14703,44000000.0
2009-05-26 04:05:00,2.14636,2.14689,2.14554,2.14554,40000000.0
2009-05-26 04:10:00,2.14568,2.14699,2.14554,2.14659,42000000.0
2009-05-26 04:15:00,2.14925,2.14925,2.14681,2.14773,35000000.0
2009-05-26 04:20:00,2.14732,2.14766,2.14662,2.1473,46000000.0
2009-05-26 04:25:00,2.14699,2.14745,2.14616,2.14639,48000000.0
2009-05-26 04:30:00,2.14936,2.14936,2.14643,2.14778,44000000.0
2009-05-26 04:35:00,2.14713,2.14805,2.14697,2.14737,38000000.0
2009-05-26 04:40:00,2.14746,2.14825,2.14657,2.14718,36000000.0
2009-05-26 04:45:00,2.15085,2.15085,2.14732,2.14853,43000000.0
2009-05-26 04:50:00,2.14795,2.14887,2.1477,2.14865,41000000.0
2009-05-26 04:55:00,2.14859,2.14923,2.14789,2.14848,43000000.0
2009-05-26 05:00:00,2.1505,2.1505,2.14836,2.14891,40000000.0
2009-05-26 05:05:00,2.14907,2.14965,2.14882,2.14952,53000000.0
2009-05-26 05:10:00,2.14895,2.14932,2.14847,2.14918,42000000.0
2009-05-26 05:15:00,2.1512,2.1512,2.14806,2.14877,46000000.0
2009-05-26 05:20:00,2.14923,2.14978,2.14854,2.14914,64000000.0
2009-05-26 05:25:00,2.14918,2.15005,2.14912,2.14995,92000000.0
2009-05-26 05:30:00,2.15277,2.15277,2.14898,2.14957,76000000.0
2009-05-26 05:35:00,2.1492,2.14997,2.149,2.14966,52000000.0
2009-05-26 05:40:00,2.14956,2.1501,2.14873,2.14964,89000000.0
2009-05-26 05:45:00,2.15249,2.15249,2.14762,2.14861,62000000.0
2009-05-26 05:50:00,2.14829,2.14841,2.14732,2.14832,88000000.0
2009-05-26 05:55:00,2.1483,2.1483,2.14706,2.14728,110000000.0
2009-05-26 06:00:00,2.1504,2.1504,2.14712,2.14809,45000000.0
2009-05-26 06:05:00,2.14753,2.14792,2.14697,2.14734,42000000.0
2009-05-26 06:10:00,2.14785,2.14814,2.1473,2.14749,41000000.0
2009-05-26 06:15:00,2.15085,2.15085,2.14743,2.14827,44000000.0
2009-05-26 06:20:00,2.14773,2.14853,2.14728,2.14766,39000000.0
2009-05-26 06:25:00,2.14799,2.14852,2.14751,2.14767,43000000.0
2009-05-26 06:30:00,2.15092,2.15092,2.14775,2.14853,46000000.0
2009-05-26 06:35:00,2.14924,2.14924,2.14796,2.14882,43000000.0
2009-05-26 06:40:00,2.1487,2.1518,2.14841,2.1518,46000000.0
2009-05-26 06:45:00,2.1487,2.15015,2.14842,2.15015,47000000.0
2009-05-26 06:50:00,2.14963,2.15065,2.14933,2.15002,54000000.0
2009-05-26 06:55:00,2.1501,2.15071,2.14964,2.14987,65000000.0
2009-05-26 07:00:00,2.15303,2.15303,2.14971,2.14971,63000000.0
2009-05-26 07:05:00,2.14999,2.15088,2.14967,2.14978,65000000.0
2009-05-26 07:10:00,2.15017,2.15074,2.14981,2.14981,81000000.0
2009-05-26 07:15:00,2.15296,2.15296,2.14919,2.14957,67000000.0
2009-05-26 07:20:00,2.14968,2.15027,2.14943,2.14946,110000000.0
2009-05-26 07:25:00,2.14956,2.15058,2.14944,2.14958,70000000.0
2009-05-26 07:30:00,2.15227,2.15227,2.14864,2.14944,110000000.0
2009-05-26 07:35:00,2.14875,2.15062,2.14801,2.15034,120000000.0
2009-05-26 07:40:00,2.15014,2.15205,2.14999,2.1513,91000000.0
2009-05-26 07:45:00,2.15378,2.15378,2.1504,2.1504,68000000.0
2009-05-26 07:50:00,2.1503,2.15727,2.1503,2.15727,78000000.0
2009-05-26 07:55:00,2.15705,2.15705,2.14801,2.149,78000000.0
2009-05-26 08:00:00,2.14815,2.15475,2.14765,2.15047,72000000.0
2009-05-26 08:05:00,2.15447,2.15477,2.14874,2.14939,102000000.0
2009-05-26 08:10:00,2.14988,2.15426,2.14893,2.14895,79000000.0
2009-05-26 08:15:00,2.15156,2.15481,2.14916,2.15086,41000000.0
2009-05-26 08:20:00,2.15002,2.1554,2.14988,2.15159,41000000.0
2009-05-26 08:25:00,2.15303,2.15446,2.1503,2.15408,41000000.0
2009-05-26 08:30:00,2.15431,2.15435,2.14961,2.15096,45000000.0
2009-05-26 08:35:00,2.15511,2.15531,2.14998,2.15515,36000000.0
2009-05-26 08:40:00,2.1508,2.15566,2.14969,2.15029,39000000.0
2009-05-26 08:45:00,2.15426,2.15499,2.14989,2.15177,44000000.0
2009-05-26 08:50:00,2.15071,2.15572,2.14995,2.15333,46000000.0
2009-05-26 08:55:00,2.15302,2.15474,2.1501,2.1503,40000000.0
2009-05-26 09:00:00,2.15342,2.1553,2.14967,2.15226,42000000.0
2009-05-26 09:05:00,2.14982,2.15511,2.14957,2.15433,44000000.0
2009-05-26 09:10:00,2.15581,2.15705,2.15139,2.15361,40000000.0
2009-05-26 09:15:00,2.15829,2.15986,2.15337,2.15977,44000000.0
2009-05-26 09:20:00,2.15478,2.15963,2.15326,2.15808,37000000.0
2009-05-26 09:25:00,2.15314,2.15791,2.15252,2.15441,41000000.0
2009-05-26 09:30:00,2.15657,2.1613,2.15429,2.15671,41000000.0
2009-05-26 09:35:00,2.1567,2.1621,2.15656,2.16113,40000000.0
2009-05-26 09:40:00,2.1625,2.16252,2.15926,2.16144,46000000.0
2009-05-26 09:45:00,2.16178,2.16181,2.15925,2.16128,50000000.0
2009-05-26 09:50:00,2.15936,2.16304,2.15893,2.16304,40000000.0
2009-05-26 09:55:00,2.16279,2.16629,2.16279,2.16394,39000000.0
2009-05-26 10:00:00,2.16563,2.16622,2.16154,2.16321,48000000.0
2009-05-26 10:05:00,2.16179,2.16247,2.15895,2.16006,48000000.0
2009-05-26 10:10:00,2.15906,2.15995,2.1569,2.1588,41000000.0
2009-05-26 10:15:00,2.15719,2.16017,2.1571,2.15992,47000000.0
2009-05-26 10:20:00,2.15868,2.16032,2.15819,2.16016,39000000.0
2009-05-26 10:25:00,2.15887,2.16044,2.15756,2.15921,45000000.0
2009-05-26 10:30:00,2.15956,2.16094,2.15711,2.15921,51000000.0
2009-05-26 10:35:00,2.15879,2.16073,2.15699,2.15699,50000000.0
2009-05-26 10:40:00,2.15833,2.1616,2.15643,2.16138,41000000.0
2009-05-26 10:45:00,2.16169,2.16185,2.1588,2.16,40000000.0
2009-05-26 10:50:00,2.16188,2.16197,2.15894,2.16068,39000000.0
2009-05-26 10:55:00,2.15927,2.16134,2.15927,2.15999,41000000.0
2009-05-26 11:00:00,2.16097,2.16253,2.15964,2.16112,43000000.0
2009-05-26 11:05:00,2.16114,2.16284,2.16048,2.16247,43000000.0
2009-05-26 11:10:00,2.16138,2.1634,2.16114,2.1634,46000000.0
2009-05-26 11:15:00,2.16153,2.16267,2.15964,2.16056,41000000.0
2009-05-26 11:20:00,2.16021,2.16176,2.15903,2.16032,47000000.0
2009-05-26 11:25:00,2.16054,2.16228,2.16026,2.1621,45000000.0
2009-05-26 11:30:00,2.16149,2.16292,2.16078,2.16217,42000000.0
2009-05-26 11:35:00,2.16094,2.16258,2.1605,2.16209,45000000.0
2009-05-26 11:40:00,2.16051,2.1631,2.16031,2.1631,50000000.0
2009-05-26 11:45:00,2.16204,2.16374,2.16108,2.16251,43000000.0
2009-05-26 11:50:00,2.16143,2.16273,2.16073,2.16108,46000000.0
2009-05-26 11:55:00,2.16069,2.16249,2.16055,2.16124,46000000.0
2009-05-26 12:00:00,2.16177,2.16383,2.16075,2.16359,40000000.0
2009-05-26 12:05:00,2.16169,2.16343,2.1606,2.16285,38000000.0
2009-05-26 12:10:00,2.16172,2.16389,2.16109,2.16211,40000000.0
2009-05-26 12:15:00,2.16215,2.16482,2.16209,2.16409,47000000.0
2009-05-26 12:20:00,2.16251,2.16577,2.16208,2.16577,42000000.0
2009-05-26 12:25:00,2.16439,2.16645,2.16384,2.16454,51000000.0
2009-05-26 12:30:00,2.1646,2.16721,2.16443,2.16492,46000000.0
2009-05-26 12:35:00,2.16557,2.16921,2.16501,2.16858,45000000.0
2009-05-26 12:40:00,2.16983,2.19337,2.16887,2.17053,46000000.0
2009-05-26 12:45:00,2.1686,2.17138,2.16837,2.1697,47000000.0
2009-05-26 12:50:00,2.17068,2.17197,2.16888,2.17003,44000000.0
2009-05-26 12:55:00,2.16833,2.17043,2.16615,2.16615,42000000.0
2009-05-26 13:00:00,2.16715,2.16883,2.16658,2.16883,43000000.0
2009-05-26 13:05:00,2.16703,2.17028,2.16682,2.16963,46000000.0
2009-05-26 13:10:00,2.1699,2.1711,2.16837,2.17094,47000000.0
2009-05-26 13:15:00,2.1696,2.17148,2.1674,2.16969,47000000.0
2009-05-26 13:20:00,2.16875,2.17107,2.16773,2.16989,42000000.0
2009-05-26 13:25:00,2.16844,2.17109,2.16844,2.17032,43000000.0
2009-05-26 13:30:00,2.16873,2.17034,2.16783,2.17011,43000000.0
2009-05-26 13:35:00,2.16799,2.17002,2.16698,2.16956,42000000.0
2009-05-26 13:40:00,2.16907,2.17105,2.16832,2.17052,45000000.0
2009-05-26 13:45:00,2.16935,2.17111,2.16889,2.16929,46000000.0
2009-05-26 13:50:00,2.17022,2.17088,2.16899,2.17072,45000000.0
2009-05-26 13:55:00,2.16973,2.17124,2.16865,2.17004,46000000.0
2009-05-26 14:00:00,2.16954,2.17061,2.16656,2.16656,42000000.0
2009-05-26 14:05:00,2.16622,2.16892,2.16616,2.16805,47000000.0
2009-05-26 14:10:00,2.16727,2.16897,2.16683,2.16807,51000000.0
2009-05-26 14:15:00,2.16895,2.17105,2.16804,2.17029,44000000.0
2009-05-26 14:20:00,2.17074,2.17266,2.17007,2.17266,43000000.0
2009-05-26 14:25:00,2.17149,2.1729,2.17106,2.17106,38000000.0
2009-05-26 14:30:00,2.17075,2.1734,2.17038,2.17249,46000000.0
2009-05-26 14:35:00,2.17217,2.17552,2.17153,2.17552,45000000.0
2009-05-26 14:40:00,2.17442,2.17542,2.17311,2.17441,45000000.0
2009-05-26 14:45:00,2.17385,2.17483,2.17313,2.17354,50000000.0
2009-05-26 14:50:00,2.17379,2.17674,2.17323,2.17594,42000000.0
2009-05-26 14:55:00,2.1757,2.17617,2.17389,2.17526,42000000.0
2009-05-26 15:00:00,2.17445,2.18176,2.17445,2.18021,44000000.0
2009-05-26 15:05:00,2.18121,2.18132,2.17829,2.17843,46000000.0
2009-05-26 15:10:00,2.17853,2.17927,2.17662,2.17761,47000000.0
2009-05-26 15:15:00,2.17781,2.17901,2.17687,2.17802,43000000.0
2009-05-26 15:20:00,2.17841,2.18036,2.17715,2.18036,44000000.0
2009-05-26 15:25:00,2.17938,2.18289,2.17938,2.18289,47000000.0
2009-05-26 15:30:00,2.18175,2.1841,2.18045,2.18108,45000000.0
2009-05-26 15:35:00,2.18043,2.18344,2.18023,2.18269,49000000.0
2009-05-26 15:40:00,2.18371,2.1838,2.17985,2.18106,46000000.0
2009-05-26 15:45:00,2.18077,2.18175,2.17989,2.18096,40000000.0
2009-05-26 15:50:00,2.18174,2.18203,2.17967,2.18165,48000000.0
2009-05-26 15:55:00,2.18168,2.18275,2.17867,2.17867,41000000.0
2009-05-26 16:00:00,2.18022,2.18066,2.1739,2.17476,35000000.0
2009-05-26 16:05:00,2.1769,2.17795,2.1752,2.17749,47000000.0
2009-05-26 16:10:00,2.17729,2.17879,2.17404,2.17879,48000000.0
2009-05-26 16:15:00,2.17811,2.17976,2.17598,2.17976,45000000.0
2009-05-26 16:20:00,2.17979,2.17999,2.17723,2.1792,51000000.0
2009-05-26 16:25:00,2.1791,2.18102,2.17824,2.18102,38000000.0
2009-05-26 16:30:00,2.18075,2.18103,2.17758,2.17769,45000000.0
2009-05-26 16:35:00,2.17902,2.17921,2.17403,2.17403,37000000.0
2009-05-26 16:40:00,2.17448,2.17597,2.17304,2.17388,45000000.0
2009-05-26 16:45:00,2.17243,2.17349,2.17179,2.17293,41000000.0
2009-05-26 16:50:00,2.17228,2.17506,2.171,2.17153,46000000.0
2009-05-26 16:55:00,2.17221,2.17346,2.17065,2.17239,41000000.0
2009-05-26 17:00:00,2.17294,2.17524,2.17182,2.17483,42000000.0
2009-05-26 17:05:00,2.17445,2.17586,2.17405,2.17534,43000000.0
2009-05-26 17:10:00,2.17492,2.17684,2.17415,2.17475,49000000.0
2009-05-26 17:15:00,2.17322,2.17482,2.17253,2.17436,42000000.0
2009-05-26 17:20:00,2.17521,2.17919,2.17451,2.17731,45000000.0
2009-05-26 17:25:00,2.17742,2.17846,2.17622,2.17828,45000000.0
2009-05-26 17:30:00,2.17823,2.17964,2.17716,2.17745,36000000.0
2009-05-26 17:35:00,2.17708,2.17911,2.17629,2.17785,43000000.0
2009-05-26 17:40:00,2.17894,2.17985,2.17698,2.1783,38000000.0
2009-05-26 17:45:00,2.17742,2.17842,2.17654,2.17842,54000000.0
2009-05-26 17:50:00,2.17784,2.17835,2.17631,2.17776,45000000.0
2009-05-26 17:55:00,2.17766,2.17937,2.17566,2.17686,43000000.0
2009-05-26 18:00:00,2.17587,2.1772,2.17446,2.17642,42000000.0
2009-05-26 18:05:00,2.17754,2.17835,2.17473,2.17615,42000000.0
2009-05-26 18:10:00,2.17674,2.17728,2.1744,2.17636,43000000.0
2009-05-26 18:15:00,2.17604,2.17742,2.17467,2.17742,42000000.0
2009-05-26 18:20:00,2.17675,2.17879,2.17329,2.17424,44000000.0
2009-05-26 18:25:00,2.17361,2.17425,2.17214,2.17237,47000000.0
2009-05-26 18:30:00,2.17222,2.17299,2.1712,2.17184,44000000.0
2009-05-26 18:35:00,2.17224,2.17448,2.1715,2.17377,42000000.0
2009-05-26 18:40:00,2.17417,2.17448,2.17249,2.17355,45000000.0
2009-05-26 18:45:00,2.17285,2.17588,2.1726,2.1726,43000000.0
2009-05-26 18:50:00,2.17243,2.17366,2.17066,2.17066,45000000.0
2009-05-26 18:55:00,2.17053,2.17159,2.16981,2.17064,41000000.0
2009-05-26 19:00:00,2.17148,2.17195,2.17018,2.1717,47000000.0
2009-05-26 19:05:00,2.17095,2.17193,2.16755,2.17035,46000000.0
2009-05-26 19:10:00,2.16666,2.17069,2.16582,2.1699,47000000.0
2009-05-26 19:15:00,2.1686,2.17063,2.16627,2.16797,47000000.0
2009-05-26 19:20:00,2.16701,2.1731,2.16701,2.1731,50000000.0
2009-05-26 19:25:00,2.16943,2.17362,2.16856,2.17262,45000000.0
2009-05-26 19:30:00,2.17245,2.17413,2.16773,2.17413,44000000.0
2009-05-26 19:35:00,2.17107,2.17567,2.17107,2.17519,46000000.0
2009-05-26 19:40:00,2.17265,2.17503,2.16895,2.17164,47000000.0
2009-05-26 19:45:00,2.17092,2.17562,2.16875,2.17377,46000000.0
2009-05-26 19:50:00,2.17021,2.17491,2.16893,2.16982,43000000.0
2009-05-26 19:55:00,2.16913,2.17373,2.16876,2.17373,41000000.0
2009-05-26 20:00:00,2.16977,2.17589,2.16977,2.17423,40000000.0
2009-05-26 20:05:00,2.17124,2.17542,2.17118,2.17484,43000000.0
2009-05-26 20:10:00,2.17205,2.17465,2.1693,2.17274,39000000.0
2009-05-26 20:15:00,2.17188,2.17462,2.16997,2.17052,47000000.0
2009-05-26 20:20:00,2.17527,2.17708,2.17176,2.17384,40000000.0
2009-05-26 20:25:00,2.17413,2.17601,2.17377,2.17555,45000000.0
2009-05-26 20:30:00,2.1758,2.17624,2.17397,2.17624,44000000.0
2009-05-26 20:35:00,2.17487,2.17571,2.17314,2.17325,40000000.0
2009-05-26 20:40:00,2.17319,2.17519,2.17313,2.1737,40000000.0
2009-05-26 20:45:00,2.17629,2.17629,2.17298,2.17391,41000000.0
2009-05-26 20:50:00,2.17369,2.17625,2.17361,2.17562,43000000.0
2009-05-26 20:55:00,2.17379,2.17636,2.17369,2.17587,41000000.0
2009-05-26 21:00:00,2.17667,2.17667,2.17156,2.17432,46000000.0
2009-05-26 21:05:00,2.17247,2.17449,2.1717,2.1741,42000000.0
2009-05-26 21:10:00,2.17246,2.17453,2.1721,2.17393,45000000.0
2009-05-26 21:15:00,2.1748,2.17597,2.17165,2.17597,45000000.0
2009-05-26 21:20:00,2.17502,2.17562,2.17062,2.17296,47000000.0
2009-05-26 21:25:00,2.17261,2.17367,2.17102,2.17335,52000000.0
2009-05-26 21:30:00,2.17434,2.17434,2.17177,2.17374,46000000.0
2009-05-26 21:35:00,2.17213,2.17413,2.17193,2.1741,43000000.0
2009-05-26 21:40:00,2.17157,2.17491,2.17151,2.1747,48000000.0
2009-05-26 21:45:00,2.1757,2.177,2.17353,2.17667,45000000.0
2009-05-26 21:50:00,2.17447,2.17652,2.17319,2.17623,45000000.0
2009-05-26 21:55:00,2.17486,2.17748,2.17362,2.17571,40000000.0
2009-05-26 22:00:00,2.17664,2.17664,2.17046,2.17394,47000000.0
2009-05-26 22:05:00,2.17274,2.1733,2.16909,2.16991,42000000.0
2009-05-26 22:10:00,2.16987,2.17166,2.16873,2.17057,39000000.0
2009-05-26 22:15:00,2.17131,2.17131,2.16804,2.17044,43000000.0
2009-05-26 22:20:00,2.16823,2.17054,2.16793,2.16847,39000000.0
2009-05-26 22:25:00,2.16857,2.16995,2.16735,2.16915,47000000.0
2009-05-26 22:30:00,2.16991,2.16991,2.16671,2.16879,40000000.0
2009-05-26 22:35:00,2.16741,2.1698,2.16728,2.1697,49000000.0
2009-05-26 22:40:00,2.16739,2.16955,2.16733,2.16949,47000000.0
2009-05-26 22:45:00,2.1701,2.1701,2.16783,2.16841,43000000.0
2009-05-26 22:50:00,2.17025,2.17417,2.16916,2.17177,41000000.0
2009-05-26 22:55:00,2.17152,2.174,2.17152,2.17366,51000000.0
2009-05-26 23:00:00,2.17449,2.17449,2.17103,2.17315,44000000.0
2009-05-26 23:05:00,2.17065,2.17327,2.17065,2.17135,39000000.0
2009-05-26 23:10:00,2.1718,2.17321,2.17114,2.17263,45000000.0
2009-05-26 23:15:00,2.17531,2.17531,2.17308,2.17527,47000000.0
2009-05-26 23:20:00,2.17382,2.1754,2.1728,2.17433,37000000.0
2009-05-26 23:25:00,2.17265,2.1755,2.17263,2.17394,38000000.0
2009-05-26 23:30:00,2.17325,2.17523,2.17261,2.17307,43000000.0
2009-05-26 23:35:00,2.17323,2.17545,2.17323,2.17365,37000000.0
2009-05-26 23:40:00,2.17356,2.17499,2.17313,2.17332,30000000.0
2009-05-26 23:45:00,2.17617,2.17617,2.17255,2.17285,37000000.0
2009-05-26 23:50:00,2.17273,2.17286,2.17213,2.17273,42000000.0
2009-05-26 23:55:00,2.17275,2.17329,2.17235,2.17325,51000000.0
2009-05-27 00:00:00,2.17383,2.17588,2.17324,2.17348,37000000.0
2009-05-27 00:05:00,2.1738,2.1738,2.17289,2.17311,40000000.0
2009-05-27 00:10:00,2.17295,2.17324,2.17202,2.17244,41000000.0
2009-05-27 00:15:00,2.17471,2.17471,2.17165,2.17252,36000000.0
2009-05-27 00:20:00,2.17275,2.17331,2.17273,2.17305,50000000.0
2009-05-27 00:25:00,2.17302,2.17331,2.17262,2.1732,40000000.0
2009-05-27 00:30:00,2.17588,2.17588,2.17253,2.17284,46000000.0
2009-05-27 00:35:00,2.17294,2.17302,2.17234,2.17302,40000000.0
2009-05-27 00:40:00,2.17296,2.17352,2.17291,2.17338,45000000.0
2009-05-27 00:45:00,2.17612,2.17612,2.17343,2.17369,56000000.0
2009-05-27 00:50:00,2.17378,2.17407,2.17351,2.17407,42000000.0
2009-05-27 00:55:00,2.17401,2.17401,2.17332,2.17341,97000000.0
2009-05-27 01:00:00,2.17618,2.17618,2.17346,2.17444,61000000.0
2009-05-27 01:05:00,2.17446,2.17494,2.17388,2.17397,46000000.0
2009-05-27 01:10:00,2.17391,2.17402,2.17318,2.17355,37000000.0
2009-05-27 01:15:00,2.17613,2.17613,2.17327,2.17363,31000000.0
2009-05-27 01:20:00,2.17367,2.17406,2.17323,2.17405,47000000.0
2009-05-27 01:25:00,2.17398,2.17399,2.17242,2.17285,64000000.0
2009-05-27 01:30:00,2.17548,2.17548,2.17189,2.17279,79000000.0
2009-05-27 01:35:00,2.17298,2.17332,2.17272,2.17311,42000000.0
2009-05-27 01:40:00,2.17314,2.17361,2.17293,2.17338,43000000.0
2009-05-27 01:45:00,2.17622,2.17622,2.17336,2.17386,44000000.0
2009-05-27 01:50:00,2.17375,2.17387,2.17323,2.17373,43000000.0
2009-05-27 01:55:00,2.17381,2.17382,2.17306,2.17319,43000000.0
2009-05-27 02:00:00,2.17277,2.17347,2.17249,2.17306,33000000.0
2009-05-27 02:05:00,2.1729,2.17326,2.17226,2.17281,44000000.0
2009-05-27 02:10:00,2.17324,2.17361,2.17287,2.17327,42000000.0
2009-05-27 02:15:00,2.17529,2.17529,2.17302,2.17355,41000000.0
2009-05-27 02:20:00,2.17344,2.17374,2.1731,2.1733,42000000.0
2009-05-27 02:25:00,2.17343,2.17364,2.17292,2.1732,48000000.0
2009-05-27 02:30:00,2.17547,2.17547,2.17311,2.17345,45000000.0
2009-05-27 02:35:00,2.17316,2.17357,2.17296,2.17303,49000000.0
2009-05-27 02:40:00,2.17278,2.17319,2.17191,2.17194,47000000.0
2009-05-27 02:45:00,2.1726,2.17382,2.1706,2.17078,41000000.0
2009-05-27 02:50:00,2.17047,2.1714,2.17047,2.17092,47000000.0
2009-05-27 02:55:00,2.17102,2.17214,2.17095,2.1713,47000000.0
2009-05-27 03:00:00,2.17145,2.17333,2.1711,2.17113,43000000.0
2009-05-27 03:05:00,2.1708,2.17196,2.1708,2.17098,42000000.0
2009-05-27 03:10:00,2.17083,2.17083,2.16994,2.17027,44000000.0
2009-05-27 03:15:00,2.17311,2.17311,2.17016,2.17024,51000000.0
2009-05-27 03:20:00,2.17038,2.17053,2.16994,2.17028,41000000.0
2009-05-27 03:25:00,2.17014,2.17046,2.16957,2.16998,42000000.0
2009-05-27 03:30:00,2.17226,2.17226,2.16925,2.16992,38000000.0
2009-05-27 03:35:00,2.16995,2.17013,2.16915,2.16921,38000000.0
2009-05-27 03:40:00,2.16917,2.16954,2.16822,2.16866,45000000.0
2009-05-27 03:45:00,2.17093,2.17093,2.16752,2.16796,43000000.0
2009-05-27 03:50:00,2.16811,2.16902,2.16537,2.16537,42000000.0
2009-05-27 03:55:00,2.16576,2.16993,2.16576,2.16975,42000000.0
2009-05-27 04:00:00,2.17021,2.17125,2.16938,2.17002,44000000.0
2009-05-27 04:05:00,2.16989,2.17013,2.16928,2.16943,40000000.0
2009-05-27 04:10:00,2.16962,2.17003,2.16937,2.16998,42000000.0
2009-05-27 04:15:00,2.1725,2.1725,2.16891,2.16925,29000000.0
2009-05-27 04:20:00,2.16924,2.16931,2.16738,2.16741,30000000.0
2009-05-27 04:25:00,2.16727,2.16775,2.16705,2.16731,48000000.0
2009-05-27 04:30:00,2.17026,2.17026,2.16671,2.16705,40000000.0
2009-05-27 04:35:00,2.16703,2.16743,2.16635,2.16693,46000000.0
2009-05-27 04:40:00,2.16735,2.16842,2.16726,2.16775,37000000.0
2009-05-27 04:45:00,2.17085,2.17085,2.16832,2.16898,43000000.0
2009-05-27 04:50:00,2.16881,2.16883,2.16811,2.1685,41000000.0
2009-05-27 04:55:00,2.16874,2.16984,2.16848,2.16984,43000000.0
2009-05-27 05:00:00,2.17198,2.17198,2.16928,2.16974,36000000.0
2009-05-27 05:05:00,2.16976,2.16987,2.16884,2.16973,53000000.0
2009-05-27 05:10:00,2.16973,2.16975,2.16887,2.16887,47000000.0
2009-05-27 05:15:00,2.17129,2.17129,2.16803,2.16892,46000000.0
2009-05-27 05:20:00,2.16887,2.16935,2.16847,2.16926,73000000.0
2009-05-27 05:25:00,2.16906,2.17007,2.16905,2.16994,64000000.0
2009-05-27 05:30:00,2.17314,2.17314,2.16977,2.17032,76000000.0
2009-05-27 05:35:00,2.17012,2.17093,2.16938,2.17093,51000000.0
2009-05-27 05:40:00,2.17097,2.17167,2.17083,2.17154,91000000.0
2009-05-27 05:45:00,2.17468,2.17468,2.17179,2.17201,62000000.0
2009-05-27 05:50:00,2.17201,2.17257,2.17071,2.17107,88000000.0
2009-05-27 05:55:00,2.17089,2.17145,2.17036,2.17086,110000000.0
2009-05-27 06:00:00,2.17394,2.17394,2.17061,2.17082,45000000.0
2009-05-27 06:05:00,2.17064,2.17064,2.16969,2.16987,42000000.0
2009-05-27 06:10:00,2.16956,2.1698,2.16884,2.16909,41000000.0
2009-05-27 06:15:00,2.17148,2.17148,2.16904,2.16957,44000000.0
2009-05-27 06:20:00,2.16978,2.16978,2.16888,2.1692,39000000.0
2009-05-27 06:25:00,2.16903,2.16957,2.16882,2.16957,43000000.0
2009-05-27 06:30:00,2.17249,2.17249,2.1688,2.16885,46000000.0
2009-05-27 06:35:00,2.16892,2.16985,2.16885,2.16984,43000000.0
2009-05-27 06:40:00,2.16972,2.16999,2.16933,2.16985,46000000.0
2009-05-27 06:45:00,2.1724,2.1724,2.16686,2.16703,47000000.0
2009-05-27 06:50:00,2.16677,2.16737,2.16639,2.16737,54000000.0
2009-05-27 06:55:00,2.16759,2.16807,2.16714,2.16804,65000000.0
2009-05-27 07:00:00,2.17056,2.17056,2.16743,2.16801,63000000.0
2009-05-27 07:05:00,2.168,2.16828,2.16703,2.16711,65000000.0
2009-05-27 07:10:00,2.16709,2.16732,2.1665,2.16693,81000000.0
2009-05-27 07:15:00,2.16976,2.16976,2.16605,2.16627,67000000.0
2009-05-27 07:20:00,2.16606,2.16659,2.16552,2.16553,110000000.0
2009-05-27 07:25:00,2.16558,2.16651,2.16423,2.16504,70000000.0
2009-05-27 07:30:00,2.16815,2.16815,2.16391,2.16461,110000000.0
2009-05-27 07:35:00,2.16466,2.1692,2.16455,2.16898,120000000.0
2009-05-27 07:40:00,2.16906,2.16906,2.16639,2.16735,91000000.0
2009-05-27 07:45:00,2.17,2.17,2.16663,2.16749,68000000.0
2009-05-27 07:50:00,2.16768,2.16981,2.16707,2.16707,78000000.0
2009-05-27 07:55:00,2.16681,2.16982,2.16626,2.1694,78000000.0
2009-05-27 08:00:00,2.17203,2.17203,2.1679,2.17047,72000000.0
2009-05-27 08:05:00,2.17042,2.17078,2.16857,2.17026,102000000.0
2009-05-27 08:10:00,2.17028,2.17045,2.1669,2.16758,79000000.0
2009-05-27 08:15:00,2.17027,2.17229,2.1679,2.17229,41000000.0
2009-05-27 08:20:00,2.16973,2.17214,2.16646,2.16646,41000000.0
2009-05-27 08:25:00,2.16763,2.17168,2.16745,2.17163,41000000.0
2009-05-27 08:30:00,2.1705,2.17378,2.16808,2.17378,45000000.0
2009-05-27 08:35:00,2.17324,2.17438,2.16949,2.16979,36000000.0
2009-05-27 08:40:00,2.17088,2.17511,2.16988,2.1744,39000000.0
2009-05-27 08:45:00,2.17463,2.17557,2.17061,2.17117,44000000.0
2009-05-27 08:50:00,2.17419,2.17797,2.172,2.17656,46000000.0
2009-05-27 08:55:00,2.17623,2.17869,2.17415,2.17751,40000000.0
2009-05-27 09:00:00,2.17726,2.17868,2.17331,2.17331,42000000.0
2009-05-27 09:05:00,2.17625,2.17705,2.17309,2.17543,44000000.0
2009-05-27 09:10:00,2.17212,2.17853,2.17212,2.17853,40000000.0
2009-05-27 09:15:00,2.17828,2.17838,2.17388,2.17799,44000000.0
2009-05-27 09:20:00,2.17707,2.17823,2.1739,2.17802,37000000.0
2009-05-27 09:25:00,2.17503,2.17826,2.17325,2.17826,41000000.0
2009-05-27 09:30:00,2.17881,2.17908,2.17381,2.17815,41000000.0
2009-05-27 09:35:00,2.17414,2.17762,2.17297,2.17707,40000000.0
2009-05-27 09:40:00,2.17381,2.17796,2.17358,2.1737,46000000.0
2009-05-27 09:45:00,2.17482,2.17653,2.17285,2.17552,50000000.0
2009-05-27 09:50:00,2.17522,2.17522,2.17242,2.17251,40000000.0
2009-05-27 09:55:00,2.1738,2.17387,2.17134,2.17156,39000000.0
2009-05-27 10:00:00,2.17194,2.17335,2.17148,2.17335,48000000.0
2009-05-27 10:05:00,2.17429,2.175,2.17263,2.17462,48000000.0
2009-05-27 10:10:00,2.17369,2.17484,2.17277,2.17345,41000000.0
2009-05-27 10:15:00,2.17427,2.1753,2.17299,2.17401,47000000.0
2009-05-27 10:20:00,2.17474,2.17509,2.1735,2.17455,39000000.0
2009-05-27 10:25:00,2.17388,2.17533,2.1738,2.17385,45000000.0
2009-05-27 10:30:00,2.17512,2.17553,2.17337,2.17468,51000000.0
2009-05-27 10:35:00,2.17403,2.1757,2.17372,2.17372,50000000.0
2009-05-27 10:40:00,2.17433,2.17493,2.17329,2.17452,41000000.0
2009-05-27 10:45:00,2.17461,2.17472,2.17332,2.17332,40000000.0
2009-05-27 10:50:00,2.17396,2.17556,2.17348,2.17488,39000000.0
2009-05-27 10:55:00,2.17452,2.17566,2.17363,2.17485,41000000.0
2009-05-27 11:00:00,2.17407,2.17593,2.17407,2.17593,43000000.0
2009-05-27 11:05:00,2.17484,2.17655,2.17447,2.17476,43000000.0
2009-05-27 11:10:00,2.17474,2.17629,2.17436,2.17586,46000000.0
2009-05-27 11:15:00,2.17453,2.17732,2.17438,2.17576,41000000.0
2009-05-27 11:20:00,2.17595,2.17626,2.17441,2.17441,47000000.0
2009-05-27 11:25:00,2.17513,2.17592,2.17439,2.17439,45000000.0
2009-05-27 11:30:00,2.17502,2.17621,2.17369,2.17621,42000000.0
2009-05-27 11:35:00,2.17548,2.17677,2.17498,2.17611,45000000.0
2009-05-27 11:40:00,2.17477,2.17583,2.17253,2.17253,50000000.0
2009-05-27 11:45:00,2.1734,2.17353,2.17191,2.17241,43000000.0
2009-05-27 11:50:00,2.17217,2.17303,2.17141,2.17229,46000000.0
2009-05-27 11:55:00,2.17238,2.17354,2.16998,2.16998,46000000.0
2009-05-27 12:00:00,2.17056,2.17295,2.17019,2.17161,40000000.0
2009-05-27 12:05:00,2.17066,2.17214,2.17004,2.17006,38000000.0
2009-05-27 12:10:00,2.17059,2.17154,2.17032,2.1707,40000000.0
2009-05-27 12:15:00,2.171,2.17205,2.16992,2.17118,47000000.0
2009-05-27 12:20:00,2.17041,2.1719,2.16988,2.1719,42000000.0
2009-05-27 12:25:00,2.17086,2.17253,2.17021,2.17115,51000000.0
2009-05-27 12:30:00,2.17203,2.17266,2.17067,2.17156,46000000.0
2009-05-27 12:35:00,2.17186,2.174,2.1715,2.174,45000000.0
2009-05-27 12:40:00,2.17293,2.17602,2.17284,2.17578,46000000.0
2009-05-27 12:45:00,2.17485,2.17953,2.17482,2.17844,47000000.0
2009-05-27 12:50:00,2.17863,2.17906,2.17736,2.17886,44000000.0
2009-05-27 12:55:00,2.17752,2.17916,2.17609,2.17678,42000000.0
2009-05-27 13:00:00,2.17627,2.17914,2.17627,2.17693,43000000.0
2009-05-27 13:05:00,2.17657,2.17813,2.17657,2.17703,46000000.0
2009-05-27 13:10:00,2.17758,2.17968,2.17684,2.17818,47000000.0
2009-05-27 13:15:00,2.17809,2.18236,2.17809,2.17907,47000000.0
2009-05-27 13:20:00,2.17961,2.18214,2.17841,2.18041,42000000.0
2009-05-27 13:25:00,2.18169,2.18194,2.17995,2.18097,43000000.0
2009-05-27 13:30:00,2.18115,2.18169,2.18016,2.18074,43000000.0
2009-05-27 13:35:00,2.18001,2.18299,2.17985,2.18299,42000000.0
2009-05-27 13:40:00,2.18285,2.18352,2.17993,2.18123,45000000.0
2009-05-27 13:45:00,2.17992,2.18106,2.17955,2.18003,46000000.0
2009-05-27 13:50:00,2.17883,2.1818,2.17873,2.18057,45000000.0
2009-05-27 13:55:00,2.1811,2.18231,2.17987,2.18063,46000000.0
2009-05-27 14:00:00,2.1808,2.18225,2.17915,2.18022,42000000.0
2009-05-27 14:05:00,2.18064,2.18307,2.18029,2.18305,47000000.0
2009-05-27 14:10:00,2.18213,2.18395,2.18091,2.18167,51000000.0
2009-05-27 14:15:00,2.1824,2.18297,2.18116,2.18214,44000000.0
2009-05-27 14:20:00,2.18144,2.18303,2.18098,2.18255,43000000.0
2009-05-27 14:25:00,2.18173,2.1837,2.18137,2.18188,38000000.0
2009-05-27 14:30:00,2.18136,2.18136,2.17894,2.17987,46000000.0
2009-05-27 14:35:00,2.17994,2.18197,2.17948,2.18172,45000000.0
2009-05-27 14:40:00,2.18067,2.18279,2.17858,2.17858,45000000.0
2009-05-27 14:45:00,2.17889,2.18099,2.17877,2.18023,50000000.0
2009-05-27 14:50:00,2.18089,2.18099,2.17773,2.17914,42000000.0
2009-05-27 14:55:00,2.17872,2.18124,2.17848,2.18111,42000000.0
2009-05-27 15:00:00,2.17993,2.18112,2.17882,2.18005,44000000.0
2009-05-27 15:05:00,2.1794,2.18176,2.1794,2.18088,46000000.0
2009-05-27 15:10:00,2.1814,2.18198,2.17996,2.18147,47000000.0
2009-05-27 15:15:00,2.18117,2.18235,2.17989,2.18225,43000000.0
2009-05-27 15:20:00,2.18045,2.18251,2.17889,2.18012,44000000.0
2009-05-27 15:25:00,2.17994,2.18049,2.17784,2.17815,47000000.0
2009-05-27 15:30:00,2.17863,2.17879,2.17669,2.17788,45000000.0
2009-05-27 15:35:00,2.17818,2.17937,2.17677,2.17794,49000000.0
2009-05-27 15:40:00,2.17712,2.17842,2.17657,2.17704,46000000.0
2009-05-27 15:45:00,2.17764,2.17872,2.17613,2.17639,40000000.0
2009-05-27 15:50:00,2.17592,2.17637,2.17407,2.17631,48000000.0
2009-05-27 15:55:00,2.17613,2.17734,2.1748,2.1748,41000000.0
2009-05-27 16:00:00,2.17411,2.17558,2.1724,2.17289,35000000.0
2009-05-27 16:05:00,2.17276,2.17408,2.17063,2.17169,47000000.0
2009-05-27 16:10:00,2.17138,2.17209,2.16847,2.1695,48000000.0
2009-05-27 16:15:00,2.16961,2.1702,2.16686,2.16795,45000000.0
2009-05-27 16:20:00,2.16642,2.16734,2.16298,2.16527,51000000.0
2009-05-27 16:25:00,2.16533,2.166,2.16387,2.16572,38000000.0
2009-05-27 16:30:00,2.16522,2.168,2.16461,2.16746,45000000.0
2009-05-27 16:35:00,2.16838,2.16838,2.16608,2.16747,37000000.0
2009-05-27 16:40:00,2.16884,2.16895,2.16453,2.16586,45000000.0
2009-05-27 16:45:00,2.16525,2.16681,2.16508,2.16651,41000000.0
2009-05-27 16:50:00,2.16695,2.16877,2.1658,2.1679,46000000.0
2009-05-27 16:55:00,2.16648,2.16841,2.16621,2.16714,41000000.0
2009-05-27 17:00:00,2.16655,2.167,2.16224,2.16292,42000000.0
2009-05-27 17:05:00,2.16391,2.16687,2.16238,2.16687,43000000.0
2009-05-27 17:10:00,2.16556,2.16684,2.16365,2.16545,49000000.0
2009-05-27 17:15:00,2.16484,2.16499,2.1619,2.16415,42000000.0
2009-05-27 17:20:00,2.16424,2.16695,2.16265,2.16631,45000000.0
2009-05-27 17:25:00,2.16554,2.16731,2.16484,2.16653,45000000.0
2009-05-27 17:30:00,2.16677,2.1671,2.16402,2.16402,36000000.0
2009-05-27 17:35:00,2.16389,2.16759,2.16389,2.16693,43000000.0
2009-05-27 17:40:00,2.16618,2.16835,2.16331,2.16506,38000000.0
2009-05-27 17:45:00,2.16591,2.1664,2.16448,2.16614,54000000.0
2009-05-27 17:50:00,2.16678,2.1671,2.1656,2.1662,45000000.0
2009-05-27 17:55:00,2.1654,2.16784,2.16515,2.16725,43000000.0
2009-05-27 18:00:00,2.16729,2.16896,2.16572,2.16869,42000000.0
2009-05-27 18:05:00,2.16895,2.16941,2.16697,2.16697,42000000.0
2009-05-27 18:10:00,2.16777,2.16913,2.16617,2.16913,43000000.0
2009-05-27 18:15:00,2.16875,2.17145,2.16708,2.17126,42000000.0
2009-05-27 18:20:00,2.16953,2.17089,2.16737,2.16737,44000000.0
2009-05-27 18:25:00,2.16733,2.1687,2.16666,2.16824,47000000.0
2009-05-27 18:30:00,2.16694,2.16803,2.16493,2.16596,44000000.0
2009-05-27 18:35:00,2.16494,2.16709,2.16463,2.16599,42000000.0
2009-05-27 18:40:00,2.16521,2.16663,2.16419,2.16658,45000000.0
2009-05-27 18:45:00,2.16605,2.16791,2.16575,2.16785,43000000.0
2009-05-27 18:50:00,2.16756,2.17064,2.16589,2.16711,45000000.0
2009-05-27 18:55:00,2.16557,2.16888,2.16425,2.16888,41000000.0
2009-05-27 19:00:00,2.16873,2.1692,2.16364,2.1687,47000000.0
2009-05-27 19:05:00,2.16575,2.16796,2.16192,2.16487,46000000.0
2009-05-27 19:10:00,2.16126,2.16809,2.16091,2.16554,47000000.0
2009-05-27 19:15:00,2.16547,2.16906,2.16437,2.16797,47000000.0
2009-05-27 19:20:00,2.16434,2.16901,2.16434,2.16794,50000000.0
2009-05-27 19:25:00,2.165,2.16777,2.16322,2.16403,45000000.0
2009-05-27 19:30:00,2.16701,2.16701,2.16259,2.16359,44000000.0
2009-05-27 19:35:00,2.16689,2.16689,2.15811,2.16417,46000000.0
2009-05-27 19:40:00,2.15979,2.16422,2.15979,2.16347,47000000.0
2009-05-27 19:45:00,2.16266,2.16427,2.16008,2.1625,46000000.0
2009-05-27 19:50:00,2.15881,2.16661,2.15881,2.16253,43000000.0
2009-05-27 19:55:00,2.16188,2.16987,2.16188,2.16935,41000000.0
2009-05-27 20:00:00,2.16716,2.17163,2.16592,2.17154,40000000.0
2009-05-27 20:05:00,2.16852,2.17081,2.16634,2.16906,43000000.0
2009-05-27 20:10:00,2.1695,2.17207,2.16813,2.17207,39000000.0
2009-05-27 20:15:00,2.17256,2.1726,2.16973,2.17108,47000000.0
2009-05-27 20:20:00,2.17366,2.17366,2.17051,2.17204,40000000.0
2009-05-27 20:25:00,2.17545,2.17545,2.17102,2.1733,45000000.0
2009-05-27 20:30:00,2.17331,2.17397,2.17062,2.17373,44000000.0
2009-05-27 20:35:00,2.17132,2.1745,2.17132,2.1745,40000000.0
2009-05-27 20:40:00,2.17216,2.17486,2.17211,2.17224,40000000.0
2009-05-27 20:45:00,2.17508,2.17508,2.17193,2.17466,41000000.0
2009-05-27 20:50:00,2.17193,2.17452,2.17193,2.17334,45000000.0
2009-05-27 20:55:00,2.17198,2.17344,2.16876,2.17161,41000000.0
2009-05-27 21:00:00,2.17138,2.17219,2.16938,2.17219,46000000.0
2009-05-27 21:05:00,2.17009,2.17302,2.16967,2.17207,42000000.0
2009-05-27 21:10:00,2.17037,2.17331,2.17037,2.17272,45000000.0
2009-05-27 21:15:00,2.17333,2.17333,2.17009,2.17184,47000000.0
2009-05-27 21:20:00,2.17139,2.17165,2.16811,2.17056,47000000.0
2009-05-27 21:25:00,2.16863,2.1709,2.16645,2.16655,52000000.0
2009-05-27 21:30:00,2.16923,2.16963,2.16656,2.16784,46000000.0
2009-05-27 21:35:00,2.17017,2.17017,2.16762,2.16995,43000000.0
2009-05-27 21:40:00,2.1685,2.1735,2.1685,2.1735,48000000.0
2009-05-27 21:45:00,2.17437,2.17437,2.1711,2.17355,45000000.0
2009-05-27 21:50:00,2.17098,2.17362,2.17059,2.17362,41000000.0
2009-05-27 21:55:00,2.17103,2.17507,2.17098,2.17257,40000000.0
2009-05-27 22:00:00,2.17477,2.17477,2.16973,2.17126,47000000.0
2009-05-27 22:05:00,2.17009,2.17275,2.1695,2.17111,42000000.0
2009-05-27 22:10:00,2.17129,2.17312,2.17126,2.17263,39000000.0
2009-05-27 22:15:00,2.17352,2.17352,2.17029,2.17264,43000000.0
2009-05-27 22:20:00,2.17091,2.17257,2.16996,2.1719,39000000.0
2009-05-27 22:25:00,2.16917,2.17153,2.16799,2.16803,46000000.0
2009-05-27 22:30:00,2.17061,2.17096,2.16801,2.17096,40000000.0
2009-05-27 22:35:00,2.16793,2.17127,2.16677,2.1694,49000000.0
2009-05-27 22:40:00,2.16923,2.17309,2.16923,2.17309,47000000.0
2009-05-27 22:45:00,2.17393,2.17393,2.16853,2.17137,42000000.0
2009-05-27 22:50:00,2.16919,2.17157,2.16865,2.17119,50000000.0
2009-05-27 22:55:00,2.17074,2.17074,2.16272,2.1645,45000000.0
2009-05-27 23:00:00,2.16659,2.16964,2.16319,2.16787,47000000.0
2009-05-27 23:05:00,2.17064,2.17143,2.16591,2.16825,45000000.0
2009-05-27 23:10:00,2.16575,2.17019,2.16355,2.16735,45000000.0
2009-05-27 23:15:00,2.16654,2.16738,2.15644,2.16417,47000000.0
2009-05-27 23:20:00,2.15741,2.16703,2.15741,2.1608,37000000.0
2009-05-27 23:25:00,2.15766,2.16552,2.15766,2.16552,39000000.0
2009-05-27 23:30:00,2.15951,2.1646,2.15951,2.16053,43000000.0
2009-05-27 23:35:00,2.16058,2.16344,2.15744,2.15744,37000000.0
2009-05-27 23:40:00,2.15728,2.16243,2.15718,2.16194,40000000.0
2009-05-27 23:45:00,2.16322,2.16322,2.15795,2.16308,37000000.0
2009-05-27 23:50:00,2.15962,2.16317,2.15762,2.15823,48000000.0
2009-05-27 23:55:00,2.15872,2.16375,2.15834,2.15845,51000000.0
2009-05-28 00:00:00,2.16449,2.16449,2.15657,2.15657,48000000.0
2009-05-28 00:05:00,2.15687,2.16157,2.15672,2.15983,32000000.0
2009-05-28 00:10:00,2.15689,2.1625,2.15581,2.1625,41000000.0
2009-05-28 00:15:00,2.16294,2.16294,2.15692,2.16147,36000000.0
2009-05-28 00:20:00,2.15819,2.16334,2.15773,2.16334,50000000.0
2009-05-28 00:25:00,2.15869,2.16431,2.15844,2.16431,47000000.0
2009-05-28 00:30:00,2.15981,2.16398,2.15876,2.16327,51000000.0
2009-05-28 00:35:00,2.15925,2.16376,2.15898,2.1597,45000000.0
2009-05-28 00:40:00,2.16068,2.16455,2.15986,2.16427,55000000.0
2009-05-28 00:45:00,2.16641,2.16641,2.1598,2.16429,56000000.0
2009-05-28 00:50:00,2.15997,2.16402,2.15848,2.16292,42000000.0
2009-05-28 00:55:00,2.15851,2.16295,2.15776,2.16211,97000000.0
2009-05-28 01:00:00,2.16358,2.16358,2.15853,2.16313,61000000.0
2009-05-28 01:05:00,2.15946,2.16392,2.15903,2.16363,46000000.0
2009-05-28 01:10:00,2.15895,2.16234,2.15867,2.15927,37000000.0
2009-05-28 01:15:00,2.16518,2.16518,2.15922,2.16352,41000000.0
2009-05-28 01:20:00,2.16019,2.16462,2.16,2.16368,47000000.0
2009-05-28 01:25:00,2.15921,2.16378,2.15913,2.1634,64000000.0
2009-05-28 01:30:00,2.16522,2.16522,2.15966,2.16004,44000000.0
2009-05-28 01:35:00,2.15949,2.164,2.15895,2.16348,42000000.0
2009-05-28 01:40:00,2.1603,2.16395,2.15831,2.1619,33000000.0
2009-05-28 01:45:00,2.16381,2.16381,2.15857,2.15956,44000000.0
2009-05-28 01:50:00,2.1593,2.1637,2.15889,2.16352,43000000.0
2009-05-28 01:55:00,2.16365,2.16365,2.15789,2.15789,38000000.0
2009-05-28 02:00:00,2.1583,2.16215,2.15755,2.15856,33000000.0
2009-05-28 02:05:00,2.15878,2.16204,2.15716,2.16155,44000000.0
2009-05-28 02:10:00,2.16142,2.16231,2.15684,2.16231,42000000.0
2009-05-28 02:15:00,2.16316,2.16316,2.15602,2.15696,41000000.0
2009-05-28 02:20:00,2.15606,2.16174,2.15606,2.16116,40000000.0
2009-05-28 02:25:00,2.15701,2.16251,2.15701,2.15849,39000000.0
2009-05-28 02:30:00,2.16358,2.16358,2.15767,2.16221,45000000.0
2009-05-28 02:35:00,2.15702,2.1622,2.15618,2.1571,46000000.0
2009-05-28 02:40:00,2.15764,2.16054,2.15626,2.15982,47000000.0
2009-05-28 02:45:00,2.1618,2.1618,2.15585,2.16026,42000000.0
2009-05-28 02:50:00,2.15569,2.16214,2.15569,2.16194,45000000.0
2009-05-28 02:55:00,2.16185,2.16369,2.15808,2.16369,45000000.0
2009-05-28 03:00:00,2.16091,2.16306,2.159,2.15951,43000000.0
2009-05-28 03:05:00,2.15849,2.16367,2.15849,2.15898,42000000.0
2009-05-28 03:10:00,2.15973,2.16377,2.15874,2.15921,45000000.0
2009-05-28 03:15:00,2.16527,2.16527,2.15896,2.15896,51000000.0
2009-05-28 03:20:00,2.15979,2.1632,2.15746,2.15824,35000000.0
2009-05-28 03:25:00,2.15938,2.16321,2.15868,2.16253,35000000.0
2009-05-28 03:30:00,2.16409,2.16409,2.15713,2.16183,38000000.0
2009-05-28 03:35:00,2.15841,2.16293,2.15841,2.16293,39000000.0
2009-05-28 03:40:00,2.1588,2.16441,2.1588,2.16365,45000000.0
2009-05-28 03:45:00,2.16437,2.16453,2.15887,2.16453,43000000.0
2009-05-28 03:50:00,2.15979,2.16482,2.15979,2.16482,42000000.0
2009-05-28 03:55:00,2.16079,2.16561,2.16069,2.16561,42000000.0
2009-05-28 04:00:00,2.16666,2.16666,2.16067,2.16067,44000000.0
2009-05-28 04:05:00,2.16104,2.16525,2.15985,2.16042,40000000.0
2009-05-28 04:10:00,2.15961,2.16463,2.15941,2.16463,42000000.0
2009-05-28 04:15:00,2.1654,2.1654,2.15947,2.16043,33000000.0
2009-05-28 04:20:00,2.16083,2.16466,2.15927,2.1644,37000000.0
2009-05-28 04:25:00,2.15959,2.1645,2.15954,2.1645,48000000.0
2009-05-28 04:30:00,2.16617,2.16617,2.15955,2.16355,41000000.0
2009-05-28 04:35:00,2.1593,2.16366,2.15911,2.1636,40000000.0
2009-05-28 04:40:00,2.16053,2.16438,2.15966,2.16392,37000000.0
2009-05-28 04:45:00,2.16588,2.16588,2.1593,2.16407,43000000.0
2009-05-28 04:50:00,2.15995,2.16392,2.15975,2.16348,41000000.0
2009-05-28 04:55:00,2.15943,2.16401,2.15927,2.1636,43000000.0
2009-05-28 05:00:00,2.16399,2.16399,2.1585,2.16316,36000000.0
2009-05-28 05:05:00,2.15842,2.16296,2.15779,2.16172,53000000.0
2009-05-28 05:10:00,2.15749,2.16156,2.15726,2.16082,47000000.0
2009-05-28 05:15:00,2.16194,2.16194,2.15594,2.15648,46000000.0
2009-05-28 05:20:00,2.15621,2.16168,2.15621,2.16082,70000000.0
2009-05-28 05:25:00,2.15734,2.1612,2.15579,2.1612,92000000.0
2009-05-28 05:30:00,2.16351,2.16351,2.15673,2.16087,76000000.0
2009-05-28 05:35:00,2.1576,2.16092,2.15609,2.16092,54000000.0
2009-05-28 05:40:00,2.15683,2.16114,2.15633,2.16114,88000000.0
2009-05-28 05:45:00,2.16339,2.16339,2.15623,2.16111,49000000.0
2009-05-28 05:50:00,2.15614,2.16036,2.15561,2.15599,88000000.0
2009-05-28 05:55:00,2.1556,2.16008,2.1556,2.16004,110000000.0
2009-05-28 06:00:00,2.16206,2.16206,2.156,2.15959,45000000.0
2009-05-28 06:05:00,2.15694,2.16173,2.15608,2.16173,42000000.0
2009-05-28 06:10:00,2.15868,2.16121,2.15589,2.15589,41000000.0
2009-05-28 06:15:00,2.16123,2.16123,2.15655,2.16022,44000000.0
2009-05-28 06:20:00,2.15736,2.16128,2.15622,2.16017,39000000.0
2009-05-28 06:25:00,2.15683,2.15833,2.15183,2.1563,43000000.0
2009-05-28 06:30:00,2.15733,2.15733,2.15111,2.15642,46000000.0
2009-05-28 06:35:00,2.15345,2.16007,2.15328,2.15545,43000000.0
2009-05-28 06:40:00,2.15576,2.16125,2.15565,2.16074,46000000.0
2009-05-28 06:45:00,2.16252,2.16252,2.15621,2.15965,47000000.0
2009-05-28 06:50:00,2.15645,2.16265,2.15529,2.1622,54000000.0
2009-05-28 06:55:00,2.15897,2.16275,2.15782,2.16272,65000000.0
2009-05-28 07:00:00,2.16447,2.16447,2.15775,2.15855,63000000.0
2009-05-28 07:05:00,2.15814,2.16296,2.15814,2.15835,65000000.0
2009-05-28 07:10:00,2.1588,2.16361,2.15844,2.15844,81000000.0
2009-05-28 07:15:00,2.16475,2.16475,2.15659,2.1609,67000000.0
2009-05-28 07:20:00,2.15671,2.16254,2.15671,2.16181,110000000.0
2009-05-28 07:25:00,2.15677,2.16164,2.15624,2.16069,70000000.0
2009-05-28 07:30:00,2.16254,2.16254,2.15579,2.1602,110000000.0
2009-05-28 07:35:00,2.15623,2.16298,2.15623,2.16206,120000000.0
2009-05-28 07:40:00,2.16212,2.16252,2.1577,2.15897,91000000.0
2009-05-28 07:45:00,2.16469,2.16469,2.15709,2.16182,68000000.0
2009-05-28 07:50:00,2.15722,2.16331,2.15696,2.16227,78000000.0
2009-05-28 07:55:00,2.15834,2.16391,2.15794,2.1599,78000000.0
2009-05-28 08:00:00,2.16472,2.16472,2.15751,2.15804,72000000.0
2009-05-28 08:05:00,2.15823,2.16311,2.15752,2.16234,102000000.0
2009-05-28 08:10:00,2.1579,2.16275,2.15779,2.16255,79000000.0
2009-05-28 08:15:00,2.16448,2.16448,2.15858,2.16091,41000000.0
2009-05-28 08:20:00,2.16141,2.16282,2.15644,2.16139,41000000.0
2009-05-28 08:25:00,2.15621,2.16689,2.15621,2.16689,41000000.0
2009-05-28 08:30:00,2.16533,2.16596,2.15724,2.15757,45000000.0
2009-05-28 08:35:00,2.15721,2.16831,2.15721,2.16665,36000000.0
2009-05-28 08:40:00,2.15995,2.16475,2.1554,2.15811,39000000.0
2009-05-28 08:45:00,2.16465,2.16956,2.15825,2.16956,44000000.0
2009-05-28 08:50:00,2.16207,2.1702,2.16034,2.16414,46000000.0
2009-05-28 08:55:00,2.1719,2.17709,2.1624,2.17709,40000000.0
2009-05-28 09:00:00,2.17553,2.17571,2.1655,2.16591,42000000.0
2009-05-28 09:05:00,2.16571,2.17821,2.16571,2.16838,44000000.0
2009-05-28 09:10:00,2.17108,2.17895,2.16982,2.17605,40000000.0
2009-05-28 09:15:00,2.17119,2.17702,2.1677,2.17589,44000000.0
2009-05-28 09:20:00,2.16729,2.17572,2.16466,2.17362,37000000.0
2009-05-28 09:25:00,2.17126,2.17375,2.1653,2.17197,41000000.0
2009-05-28 09:30:00,2.16909,2.17261,2.16273,2.16351,41000000.0
2009-05-28 09:35:00,2.17056,2.17242,2.16447,2.17188,40000000.0
2009-05-28 09:40:00,2.1738,2.17413,2.16697,2.17243,46000000.0
2009-05-28 09:45:00,2.17215,2.17472,2.17215,2.17349,50000000.0
2009-05-28 09:50:00,2.17377,2.1748,2.17309,2.17463,40000000.0
2009-05-28 09:55:00,2.17351,2.17703,2.17342,2.17703,39000000.0
2009-05-28 10:00:00,2.17572,2.17778,2.17555,2.17706,48000000.0
2009-05-28 10:05:00,2.17635,2.17738,2.17568,2.17599,48000000.0
2009-05-28 10:10:00,2.17556,2.17678,2.17446,2.17569,41000000.0
2009-05-28 10:15:00,2.1758,2.17649,2.17381,2.17546,47000000.0
2009-05-28 10:20:00,2.17508,2.17735,2.17467,2.1761,39000000.0
2009-05-28 10:25:00,2.17649,2.17786,2.17566,2.17641,45000000.0
2009-05-28 10:30:00,2.17495,2.17593,2.17423,2.17593,51000000.0
2009-05-28 10:35:00,2.17507,2.17765,2.17479,2.17734,50000000.0
2009-05-28 10:40:00,2.17826,2.17917,2.17608,2.17846,41000000.0
2009-05-28 10:45:00,2.17968,2.17968,2.17726,2.17892,40000000.0
2009-05-28 10:50:00,2.18006,2.18197,2.17769,2.17969,39000000.0
2009-05-28 10:55:00,2.1787,2.18001,2.17755,2.17812,41000000.0
2009-05-28 11:00:00,2.17635,2.17799,2.17547,2.17555,43000000.0
2009-05-28 11:05:00,2.17638,2.17687,2.17513,2.17513,43000000.0
2009-05-28 11:10:00,2.17536,2.17633,2.17437,2.17633,46000000.0
2009-05-28 11:15:00,2.1751,2.17763,2.1751,2.1769,41000000.0
2009-05-28 11:20:00,2.17638,2.17684,2.17491,2.17588,47000000.0
2009-05-28 11:25:00,2.1755,2.17637,2.17469,2.17583,45000000.0
2009-05-28 11:30:00,2.17429,2.17607,2.17422,2.17566,42000000.0
2009-05-28 11:35:00,2.17504,2.17578,2.1738,2.17521,45000000.0
2009-05-28 11:40:00,2.17583,2.17603,2.17393,2.17519,50000000.0
2009-05-28 11:45:00,2.17395,2.17508,2.17259,2.17359,43000000.0
2009-05-28 11:50:00,2.17384,2.17532,2.17266,2.1752,46000000.0
2009-05-28 11:55:00,2.17401,2.17534,2.17375,2.17412,46000000.0
2009-05-28 12:00:00,2.175,2.17614,2.17395,2.17614,40000000.0
2009-05-28 12:05:00,2.17521,2.17677,2.17432,2.17609,38000000.0
2009-05-28 12:10:00,2.17538,2.17773,2.17504,2.17668,40000000.0
2009-05-28 12:15:00,2.17656,2.17827,2.17653,2.17701,47000000.0
2009-05-28 12:20:00,2.17686,2.17942,2.17636,2.17712,42000000.0
2009-05-28 12:25:00,2.17676,2.17847,2.17559,2.17559,51000000.0
2009-05-28 12:30:00,2.17504,2.17679,2.17504,2.17621,46000000.0
2009-05-28 12:35:00,2.1759,2.17645,2.1737,2.17489,45000000.0
2009-05-28 12:40:00,2.17486,2.1758,2.1743,2.1758,46000000.0
2009-05-28 12:45:00,2.17543,2.17677,2.17491,2.17628,47000000.0
2009-05-28 12:50:00,2.17616,2.1774,2.17547,2.17698,44000000.0
2009-05-28 12:55:00,2.17715,2.17815,2.17651,2.17796,42000000.0
2009-05-28 13:00:00,2.17719,2.17795,2.17631,2.17652,43000000.0
2009-05-28 13:05:00,2.17642,2.17711,2.17557,2.17569,46000000.0
2009-05-28 13:10:00,2.1751,2.17731,2.17505,2.17655,47000000.0
2009-05-28 13:15:00,2.17605,2.17803,2.17605,2.17755,47000000.0
2009-05-28 13:20:00,2.17746,2.17746,2.1762,2.17636,42000000.0
2009-05-28 13:25:00,2.1764,2.17733,2.1761,2.17644,43000000.0
2009-05-28 13:30:00,2.17617,2.17673,2.17575,2.17597,43000000.0
2009-05-28 13:35:00,2.17584,2.17807,2.17584,2.17782,42000000.0
2009-05-28 13:40:00,2.17781,2.1805,2.17781,2.17916,45000000.0
2009-05-28 13:45:00,2.17822,2.17925,2.17813,2.17862,46000000.0
2009-05-28 13:50:00,2.17841,2.18106,2.17841,2.17991,45000000.0
2009-05-28 13:55:00,2.17983,2.18015,2.1766,2.17678,46000000.0
2009-05-28 14:00:00,2.17594,2.17793,2.17594,2.1773,42000000.0
2009-05-28 14:05:00,2.17736,2.17793,2.17681,2.17741,47000000.0
2009-05-28 14:10:00,2.17723,2.17723,2.1738,2.17446,51000000.0
2009-05-28 14:15:00,2.17409,2.17783,2.17409,2.17737,44000000.0
2009-05-28 14:20:00,2.17721,2.17793,2.17635,2.17711,43000000.0
2009-05-28 14:25:00,2.17694,2.17784,2.17658,2.17784,38000000.0
2009-05-28 14:30:00,2.17647,2.17647,2.17315,2.17563,46000000.0
2009-05-28 14:35:00,2.17563,2.17724,2.17484,2.17646,45000000.0
2009-05-28 14:40:00,2.17625,2.17675,2.17535,2.1757,45000000.0
2009-05-28 14:45:00,2.17513,2.17634,2.17471,2.17501,50000000.0
2009-05-28 14:50:00,2.17506,2.17545,2.17361,2.17445,42000000.0
2009-05-28 14:55:00,2.17447,2.17458,2.17251,2.17294,42000000.0
2009-05-28 15:00:00,2.17347,2.17447,2.17238,2.17315,44000000.0
2009-05-28 15:05:00,2.17313,2.1733,2.17182,2.17216,46000000.0
2009-05-28 15:10:00,2.1725,2.17352,2.17192,2.17311,47000000.0
2009-05-28 15:15:00,2.17295,2.17349,2.17031,2.17164,43000000.0
2009-05-28 15:20:00,2.17169,2.17407,2.17126,2.17345,44000000.0
2009-05-28 15:25:00,2.17278,2.17459,2.17042,2.17128,47000000.0
2009-05-28 15:30:00,2.17202,2.17274,2.16915,2.17145,45000000.0
2009-05-28 15:35:00,2.17119,2.17272,2.17062,2.17121,49000000.0
2009-05-28 15:40:00,2.17163,2.17261,2.16962,2.17205,46000000.0
2009-05-28 15:45:00,2.17211,2.17269,2.17071,2.17096,40000000.0
2009-05-28 15:50:00,2.17125,2.17128,2.16922,2.16977,48000000.0
2009-05-28 15:55:00,2.17003,2.17292,2.16955,2.17231,41000000.0
2009-05-28 16:00:00,2.17267,2.17589,2.17238,2.17555,35000000.0
2009-05-28 16:05:00,2.17592,2.17717,2.175,2.17656,47000000.0
2009-05-28 16:10:00,2.17652,2.17729,2.17556,2.17562,48000000.0
2009-05-28 16:15:00,2.17442,2.17549,2.17329,2.17468,45000000.0
2009-05-28 16:20:00,2.1745,2.1749,2.17372,2.17429,51000000.0
2009-05-28 16:25:00,2.17462,2.17565,2.17369,2.1754,38000000.0
2009-05-28 16:30:00,2.17452,2.1778,2.17447,2.17648,45000000.0
2009-05-28 16:35:00,2.17648,2.17744,2.17455,2.17659,30000000.0
2009-05-28 16:40:00,2.17788,2.17853,2.17692,2.17784,37000000.0
2009-05-28 16:45:00,2.17762,2.1787,2.1774,2.1783,41000000.0
2009-05-28 16:50:00,2.17849,2.17975,2.17737,2.17903,46000000.0
2009-05-28 16:55:00,2.17866,2.17939,2.17812,2.17819,41000000.0
2009-05-28 17:00:00,2.17763,2.17835,2.17582,2.17793,42000000.0
2009-05-28 17:05:00,2.17803,2.1809,2.17759,2.1809,43000000.0
2009-05-28 17:10:00,2.18107,2.18138,2.17948,2.18012,49000000.0
2009-05-28 17:15:00,2.17986,2.18176,2.17936,2.17936,42000000.0
2009-05-28 17:20:00,2.17936,2.18139,2.1789,2.18131,45000000.0
2009-05-28 17:25:00,2.18155,2.18267,2.18053,2.18247,45000000.0
2009-05-28 17:30:00,2.18192,2.1831,2.1815,2.18169,36000000.0
2009-05-28 17:35:00,2.18186,2.1824,2.18053,2.18197,43000000.0
2009-05-28 17:40:00,2.18081,2.18202,2.18044,2.18174,38000000.0
2009-05-28 17:45:00,2.18074,2.18237,2.17992,2.18181,54000000.0
2009-05-28 17:50:00,2.18066,2.18165,2.1774,2.1781,45000000.0
2009-05-28 17:55:00,2.17726,2.17954,2.17703,2.17872,43000000.0
2009-05-28 18:00:00,2.18,2.18,2.17847,2.17985,42000000.0
2009-05-28 18:05:00,2.18017,2.18401,2.18017,2.18152,42000000.0
2009-05-28 18:10:00,2.18178,2.18287,2.18056,2.1825,43000000.0
2009-05-28 18:15:00,2.18122,2.1842,2.18122,2.18271,42000000.0
2009-05-28 18:20:00,2.18251,2.18575,2.18251,2.18509,44000000.0
2009-05-28 18:25:00,2.18604,2.18604,2.18247,2.18332,47000000.0
2009-05-28 18:30:00,2.18226,2.18485,2.18226,2.18483,44000000.0
2009-05-28 18:35:00,2.18462,2.18462,2.18235,2.18392,42000000.0
2009-05-28 18:40:00,2.18302,2.1847,2.18302,2.18455,45000000.0
2009-05-28 18:45:00,2.1831,2.18431,2.1813,2.18186,43000000.0
2009-05-28 18:50:00,2.18252,2.18268,2.18041,2.18243,45000000.0
2009-05-28 18:55:00,2.18142,2.18314,2.18041,2.18285,41000000.0
2009-05-28 19:00:00,2.18376,2.18408,2.17979,2.18038,47000000.0
2009-05-28 19:05:00,2.18351,2.18572,2.17753,2.18366,46000000.0
2009-05-28 19:10:00,2.18092,2.1853,2.17751,2.17951,47000000.0
2009-05-28 19:15:00,2.17736,2.18341,2.17628,2.18182,47000000.0
2009-05-28 19:20:00,2.18222,2.183,2.17835,2.17909,50000000.0
2009-05-28 19:25:00,2.18209,2.1905,2.17977,2.18775,45000000.0
2009-05-28 19:30:00,2.1855,2.18836,2.18317,2.18387,44000000.0
2009-05-28 19:35:00,2.18629,2.18734,2.17966,2.18324,46000000.0
2009-05-28 19:40:00,2.17997,2.18453,2.17908,2.18328,47000000.0
2009-05-28 19:45:00,2.17958,2.18405,2.17958,2.18394,46000000.0
2009-05-28 19:50:00,2.18061,2.18328,2.17769,2.18146,43000000.0
2009-05-28 19:55:00,2.17675,2.1838,2.17675,2.1838,41000000.0
2009-05-28 20:00:00,2.18128,2.18392,2.17945,2.17953,40000000.0
2009-05-28 20:05:00,2.18197,2.18467,2.17976,2.18337,43000000.0
2009-05-28 20:10:00,2.18266,2.18332,2.17792,2.1818,39000000.0
2009-05-28 20:15:00,2.18014,2.18324,2.17853,2.18314,47000000.0
2009-05-28 20:20:00,2.17921,2.18497,2.17921,2.18486,40000000.0
2009-05-28 20:25:00,2.18563,2.18563,2.17919,2.18323,45000000.0
2009-05-28 20:30:00,2.18232,2.18515,2.1794,2.18515,44000000.0
2009-05-28 20:35:00,2.18111,2.18464,2.17918,2.18169,40000000.0
2009-05-28 20:40:00,2.17967,2.18201,2.17754,2.18148,40000000.0
2009-05-28 20:45:00,2.1815,2.18225,2.1776,2.17999,41000000.0
2009-05-28 20:50:00,2.17753,2.18281,2.17753,2.18235,47000000.0
2009-05-28 20:55:00,2.17931,2.18546,2.17824,2.18546,41000000.0
2009-05-28 21:00:00,2.18446,2.18532,2.18048,2.18532,46000000.0
2009-05-28 21:05:00,2.18509,2.18509,2.17965,2.1824,42000000.0
2009-05-28 21:10:00,2.17889,2.18274,2.17715,2.18142,45000000.0
2009-05-28 21:15:00,2.17967,2.18068,2.17528,2.1787,43000000.0
2009-05-28 21:20:00,2.17575,2.17938,2.17484,2.17774,47000000.0
2009-05-28 21:25:00,2.17804,2.17975,2.175,2.17656,52000000.0
2009-05-28 21:30:00,2.17884,2.17956,2.17543,2.17856,46000000.0
2009-05-28 21:35:00,2.1761,2.17889,2.17459,2.17492,43000000.0
2009-05-28 21:40:00,2.17826,2.17918,2.174,2.17765,48000000.0
2009-05-28 21:45:00,2.17628,2.17782,2.17382,2.17782,45000000.0
2009-05-28 21:50:00,2.17489,2.17729,2.17304,2.17413,38000000.0
2009-05-28 21:55:00,2.17431,2.17531,2.17218,2.17531,40000000.0
2009-05-28 22:00:00,2.17484,2.17498,2.17259,2.17498,47000000.0
2009-05-28 22:05:00,2.17303,2.17439,2.17206,2.17211,42000000.0
2009-05-28 22:10:00,2.17255,2.17489,2.17183,2.17444,39000000.0
2009-05-28 22:15:00,2.1758,2.1758,2.17219,2.17281,43000000.0
2009-05-28 22:20:00,2.17338,2.17555,2.17279,2.17555,39000000.0
2009-05-28 22:25:00,2.17335,2.17639,2.17335,2.17631,48000000.0
2009-05-28 22:30:00,2.17604,2.17606,2.17378,2.17606,43000000.0
2009-05-28 22:35:00,2.1743,2.17653,2.174,2.17636,49000000.0
2009-05-28 22:40:00,2.17585,2.17667,2.17404,2.17627,47000000.0
2009-05-28 22:45:00,2.17742,2.17742,2.17447,2.17602,42000000.0
2009-05-28 22:50:00,2.17444,2.17643,2.174,2.17598,50000000.0
2009-05-28 22:55:00,2.17396,2.18,2.17318,2.18,51000000.0
2009-05-28 23:00:00,2.18057,2.18057,2.17448,2.17448,45000000.0
2009-05-28 23:05:00,2.17629,2.17663,2.17418,2.17624,40000000.0
2009-05-28 23:10:00,2.17664,2.17667,2.17441,2.17665,35000000.0
2009-05-28 23:15:00,2.17795,2.17795,2.17392,2.17599,47000000.0
2009-05-28 23:20:00,2.1742,2.17614,2.17419,2.17443,22000000.0
2009-05-28 23:25:00,2.17609,2.17613,2.17526,2.17553,31000000.0
2009-05-28 23:30:00,2.17673,2.18079,2.17601,2.18076,43000000.0
2009-05-28 23:35:00,2.18114,2.18122,2.18009,2.18053,37000000.0
2009-05-28 23:40:00,2.18054,2.1806,2.17887,2.17887,40000000.0
2009-05-28 23:45:00,2.18083,2.18083,2.1786,2.17915,37000000.0
2009-05-28 23:50:00,2.1792,2.1792,2.17373,2.17809,28000000.0
2009-05-28 23:55:00,2.17396,2.17797,2.17292,2.177,55000000.0
2009-05-29 00:00:00,2.17984,2.17984,2.17314,2.17742,38000000.0
2009-05-29 00:05:00,2.17361,2.17793,2.17263,2.17335,40000000.0
2009-05-29 00:10:00,2.17454,2.17768,2.17347,2.17768,18000000.0
2009-05-29 00:15:00,2.18525,2.18526,2.17303,2.17717,26000000.0
2009-05-29 00:20:00,2.17293,2.17786,2.17261,2.17732,41000000.0
2009-05-29 00:25:00,2.1726,2.17767,2.1724,2.17728,43000000.0
2009-05-29 00:30:00,2.18258,2.18258,2.17269,2.17289,40000000.0
2009-05-29 00:35:00,2.17692,2.17786,2.17388,2.17774,17000000.0
2009-05-29 00:40:00,2.17254,2.17733,2.17254,2.17257,61000000.0
2009-05-29 00:45:00,2.18325,2.18325,2.17256,2.17307,56000000.0
2009-05-29 00:50:00,2.17278,2.17715,2.17227,2.17232,42000000.0
2009-05-29 00:55:00,2.17269,2.17692,2.17199,2.17236,97000000.0
2009-05-29 01:00:00,2.18245,2.18245,2.17228,2.1731,67000000.0
2009-05-29 01:05:00,2.17261,2.17649,2.17261,2.17263,39000000.0
2009-05-29 01:10:00,2.17327,2.17707,2.1721,2.17706,23000000.0
2009-05-29 01:15:00,2.17966,2.17966,2.17214,2.17719,41000000.0
2009-05-29 01:20:00,2.17316,2.17744,2.17243,2.17246,37000000.0
2009-05-29 01:25:00,2.17268,2.17719,2.17254,2.1766,54000000.0
2009-05-29 01:30:00,2.18042,2.18042,2.17233,2.17758,79000000.0
2009-05-29 01:35:00,2.1743,2.17791,2.1728,2.1738,37000000.0
2009-05-29 01:40:00,2.17688,2.1789,2.17395,2.17441,43000000.0
2009-05-29 01:45:00,2.1831,2.1831,2.17413,2.17569,44000000.0
2009-05-29 01:50:00,2.17585,2.18045,2.17532,2.17643,43000000.0
2009-05-29 01:55:00,2.17691,2.18076,2.17612,2.18059,43000000.0
2009-05-29 02:00:00,2.17719,2.18053,2.17575,2.17991,33000000.0
2009-05-29 02:05:00,2.17581,2.18078,2.17549,2.17997,35000000.0
2009-05-29 02:10:00,2.18012,2.18071,2.17598,2.17795,42000000.0
2009-05-29 02:15:00,2.18445,2.18445,2.17856,2.18327,38000000.0
2009-05-29 02:20:00,2.17909,2.18381,2.17907,2.18014,37000000.0
2009-05-29 02:25:00,2.18397,2.18397,2.1781,2.17897,49000000.0
2009-05-29 02:30:00,2.18618,2.18618,2.17871,2.17871,45000000.0
2009-05-29 02:35:00,2.17839,2.18428,2.17839,2.17999,40000000.0
2009-05-29 02:40:00,2.18437,2.18437,2.17936,2.17936,47000000.0
2009-05-29 02:45:00,2.18682,2.18682,2.1782,2.18256,40000000.0
2009-05-29 02:50:00,2.17936,2.18289,2.17815,2.17815,41000000.0
2009-05-29 02:55:00,2.18151,2.18298,2.17846,2.1787,45000000.0
2009-05-29 03:00:00,2.18531,2.18531,2.17774,2.17785,43000000.0
2009-05-29 03:05:00,2.17827,2.18237,2.17823,2.18226,42000000.0
2009-05-29 03:10:00,2.17862,2.18268,2.17785,2.17797,46000000.0
2009-05-29 03:15:00,2.18621,2.18621,2.17827,2.17827,51000000.0
2009-05-29 03:20:00,2.17897,2.18411,2.17783,2.18058,41000000.0
2009-05-29 03:25:00,2.18476,2.18498,2.17963,2.18061,39000000.0
2009-05-29 03:30:00,2.18721,2.18721,2.18043,2.18692,38000000.0
2009-05-29 03:35:00,2.18592,2.18733,2.18174,2.18445,37000000.0
2009-05-29 03:40:00,2.18013,2.18611,2.18013,2.18534,45000000.0
2009-05-29 03:45:00,2.18778,2.18778,2.18107,2.1862,43000000.0
2009-05-29 03:50:00,2.18226,2.18697,2.17968,2.18393,42000000.0
2009-05-29 03:55:00,2.17984,2.18554,2.17984,2.18395,42000000.0
2009-05-29 04:00:00,2.18638,2.18638,2.17861,2.18282,44000000.0
2009-05-29 04:05:00,2.1782,2.18302,2.17759,2.17759,40000000.0
2009-05-29 04:10:00,2.18087,2.18311,2.17806,2.17916,42000000.0
2009-05-29 04:15:00,2.18459,2.18459,2.17801,2.1822,32000000.0
2009-05-29 04:20:00,2.17935,2.18291,2.17777,2.1795,35000000.0
2009-05-29 04:25:00,2.17889,2.18361,2.17847,2.17939,48000000.0
2009-05-29 04:30:00,2.18622,2.18622,2.17851,2.18299,40000000.0
2009-05-29 04:35:00,2.17873,2.18378,2.17873,2.18378,42000000.0
2009-05-29 04:40:00,2.17911,2.18458,2.17909,2.17924,35000000.0
2009-05-29 04:45:00,2.17934,2.18638,2.17934,2.18327,43000000.0
2009-05-29 04:50:00,2.17989,2.18416,2.17989,2.18412,33000000.0
2009-05-29 04:55:00,2.18407,2.18411,2.17846,2.1831,43000000.0
2009-05-29 05:00:00,2.18665,2.18665,2.17842,2.17844,29000000.0
2009-05-29 05:05:00,2.17828,2.18262,2.17801,2.18236,58000000.0
2009-05-29 05:10:00,2.17837,2.18315,2.17798,2.18256,42000000.0
2009-05-29 05:15:00,2.18477,2.18477,2.17752,2.17758,46000000.0
2009-05-29 05:20:00,2.17763,2.18305,2.17763,2.17822,64000000.0
2009-05-29 05:25:00,2.17878,2.18265,2.17797,2.18243,92000000.0
2009-05-29 05:30:00,2.18654,2.18654,2.17829,2.17916,76000000.0
2009-05-29 05:35:00,2.1799,2.18359,2.1787,2.18301,52000000.0
2009-05-29 05:40:00,2.17914,2.18321,2.17854,2.18321,63000000.0
2009-05-29 05:45:00,2.18675,2.18675,2.17917,2.18337,62000000.0
2009-05-29 05:50:00,2.18332,2.18357,2.17862,2.18306,88000000.0
2009-05-29 05:55:00,2.17904,2.18332,2.179,2.17945,72000000.0
2009-05-29 06:00:00,2.18682,2.18682,2.17821,2.17917,45000000.0
2009-05-29 06:05:00,2.18202,2.1838,2.17881,2.1797,42000000.0
2009-05-29 06:10:00,2.17891,2.18451,2.17891,2.18044,41000000.0
2009-05-29 06:15:00,2.1879,2.1879,2.17937,2.18378,44000000.0
2009-05-29 06:20:00,2.18094,2.1843,2.17945,2.17945,32000000.0
2009-05-29 06:25:00,2.1793,2.18425,2.1793,2.18045,43000000.0
2009-05-29 06:30:00,2.1853,2.18698,2.17954,2.17973,46000000.0
2009-05-29 06:35:00,2.18084,2.1853,2.17981,2.18085,43000000.0
2009-05-29 06:40:00,2.18124,2.18541,2.18065,2.18454,46000000.0
2009-05-29 06:45:00,2.18808,2.18808,2.18,2.18396,47000000.0
2009-05-29 06:50:00,2.18068,2.18429,2.17836,2.18202,54000000.0
2009-05-29 06:55:00,2.17807,2.18367,2.17743,2.1801,65000000.0
2009-05-29 07:00:00,2.18697,2.18697,2.17667,2.18043,63000000.0
2009-05-29 07:05:00,2.18046,2.18145,2.17615,2.17749,65000000.0
2009-05-29 07:10:00,2.17725,2.18386,2.17557,2.18383,81000000.0
2009-05-29 07:15:00,2.18039,2.18119,2.17582,2.17615,67000000.0
2009-05-29 07:20:00,2.17634,2.1816,2.17634,2.17648,110000000.0
2009-05-29 07:25:00,2.17614,2.18136,2.17614,2.18089,70000000.0
2009-05-29 07:30:00,2.18352,2.18352,2.17682,2.18045,110000000.0
2009-05-29 07:35:00,2.17654,2.18152,2.17654,2.17775,120000000.0
2009-05-29 07:40:00,2.17802,2.1819,2.17511,2.17742,91000000.0
2009-05-29 07:45:00,2.18473,2.18473,2.17696,2.18081,68000000.0
2009-05-29 07:50:00,2.18077,2.18077,2.17452,2.17891,78000000.0
2009-05-29 07:55:00,2.17873,2.17873,2.16839,2.16839,78000000.0
2009-05-29 08:00:00,2.1744,2.1744,2.16674,2.16812,72000000.0
2009-05-29 08:05:00,2.16792,2.17368,2.16737,2.17139,102000000.0
2009-05-29 08:10:00,2.16765,2.17136,2.16535,2.16783,79000000.0
2009-05-29 08:15:00,2.17392,2.17748,2.16612,2.16893,41000000.0
2009-05-29 08:20:00,2.16949,2.17756,2.16752,2.1713,41000000.0
2009-05-29 08:25:00,2.17201,2.17735,2.16803,2.17725,41000000.0
2009-05-29 08:30:00,2.17419,2.17626,2.16595,2.16692,45000000.0
2009-05-29 08:35:00,2.17346,2.1761,2.16636,2.1761,36000000.0
2009-05-29 08:40:00,2.16925,2.17552,2.16616,2.16773,39000000.0
2009-05-29 08:45:00,2.16891,2.17663,2.16843,2.17622,44000000.0
2009-05-29 08:50:00,2.16841,2.17539,2.16631,2.16874,46000000.0
2009-05-29 08:55:00,2.17668,2.17668,2.16333,2.17308,40000000.0
2009-05-29 09:00:00,2.17134,2.17461,2.16519,2.17228,42000000.0
2009-05-29 09:05:00,2.17453,2.17462,2.16553,2.16599,44000000.0
2009-05-29 09:10:00,2.17216,2.17252,2.16072,2.16451,40000000.0
2009-05-29 09:15:00,2.17084,2.17146,2.16198,2.17035,44000000.0
2009-05-29 09:20:00,2.1649,2.17262,2.16263,2.17258,37000000.0
2009-05-29 09:25:00,2.16567,2.16865,2.15709,2.15799,41000000.0
2009-05-29 09:30:00,2.16377,2.16795,2.15859,2.16004,41000000.0
2009-05-29 09:35:00,2.16833,2.16833,2.15836,2.15836,40000000.0
2009-05-29 09:40:00,2.16523,2.16856,2.16152,2.16705,46000000.0
2009-05-29 09:45:00,2.16652,2.16842,2.16605,2.16683,50000000.0
2009-05-29 09:50:00,2.16624,2.16782,2.16592,2.16734,40000000.0
2009-05-29 09:55:00,2.16702,2.16804,2.16579,2.16601,39000000.0
2009-05-29 10:00:00,2.1663,2.16726,2.16534,2.1661,48000000.0
2009-05-29 10:05:00,2.16602,2.16745,2.16498,2.16716,48000000.0
2009-05-29 10:10:00,2.16626,2.16664,2.16482,2.16526,41000000.0
2009-05-29 10:15:00,2.16484,2.16596,2.16387,2.16549,47000000.0
2009-05-29 10:20:00,2.1644,2.16702,2.1644,2.16676,39000000.0
2009-05-29 10:25:00,2.16587,2.16756,2.16537,2.16647,45000000.0
2009-05-29 10:30:00,2.16606,2.16757,2.16578,2.16747,51000000.0
2009-05-29 10:35:00,2.16655,2.16771,2.16589,2.16737,50000000.0
2009-05-29 10:40:00,2.16642,2.16759,2.16555,2.16555,41000000.0
2009-05-29 10:45:00,2.16609,2.16637,2.16441,2.16609,40000000.0
2009-05-29 10:50:00,2.16513,2.16623,2.16132,2.16276,39000000.0
2009-05-29 10:55:00,2.1637,2.16461,2.16247,2.16397,41000000.0
2009-05-29 11:00:00,2.16248,2.16416,2.16207,2.16382,43000000.0
2009-05-29 11:05:00,2.16354,2.16586,2.16347,2.16404,43000000.0
2009-05-29 11:10:00,2.16418,2.16568,2.16418,2.16522,46000000.0
2009-05-29 11:15:00,2.16445,2.16611,2.16419,2.16553,41000000.0
2009-05-29 11:20:00,2.16562,2.16731,2.16451,2.16626,47000000.0
2009-05-29 11:25:00,2.16701,2.16776,2.16553,2.16553,45000000.0
2009-05-29 11:30:00,2.16657,2.16804,2.16521,2.16804,42000000.0
2009-05-29 11:35:00,2.16834,2.16954,2.16343,2.16624,45000000.0
2009-05-29 11:40:00,2.16705,2.16714,2.1647,2.1655,50000000.0
2009-05-29 11:45:00,2.16477,2.16798,2.16387,2.16784,43000000.0
2009-05-29 11:50:00,2.16696,2.16795,2.16568,2.16712,46000000.0
2009-05-29 11:55:00,2.16575,2.16744,2.16553,2.16657,46000000.0
2009-05-29 12:00:00,2.1653,2.16786,2.16515,2.16606,40000000.0
2009-05-29 12:05:00,2.16519,2.16656,2.16424,2.16635,38000000.0
2009-05-29 12:10:00,2.16513,2.16732,2.16495,2.16675,40000000.0
2009-05-29 12:15:00,2.16593,2.16744,2.1656,2.16733,47000000.0
2009-05-29 12:20:00,2.16706,2.16829,2.16414,2.16449,42000000.0
2009-05-29 12:25:00,2.1649,2.16582,2.16266,2.16346,51000000.0
2009-05-29 12:30:00,2.16395,2.16518,2.16202,2.16346,46000000.0
2009-05-29 12:35:00,2.16393,2.16497,2.16241,2.16387,45000000.0
2009-05-29 12:40:00,2.16462,2.16639,2.16424,2.16598,46000000.0
2009-05-29 12:45:00,2.16491,2.16654,2.16446,2.16571,47000000.0
2009-05-29 12:50:00,2.16454,2.16722,2.16445,2.16649,44000000.0
2009-05-29 12:55:00,2.16555,2.16678,2.16504,2.16606,42000000.0
2009-05-29 13:00:00,2.16641,2.16727,2.16502,2.16598,43000000.0
2009-05-29 13:05:00,2.16688,2.16812,2.1661,2.16696,46000000.0
2009-05-29 13:10:00,2.16692,2.17031,2.16672,2.16913,47000000.0
2009-05-29 13:15:00,2.16887,2.1698,2.16741,2.16859,47000000.0
2009-05-29 13:20:00,2.16925,2.17223,2.16805,2.17138,42000000.0
2009-05-29 13:25:00,2.16981,2.17287,2.16931,2.17229,43000000.0
2009-05-29 13:30:00,2.1714,2.17223,2.17025,2.17028,43000000.0
2009-05-29 13:35:00,2.1711,2.1727,2.17081,2.17176,42000000.0
2009-05-29 13:40:00,2.17069,2.1728,2.16885,2.16945,45000000.0
2009-05-29 13:45:00,2.17006,2.17271,2.16997,2.17238,46000000.0
2009-05-29 13:50:00,2.17299,2.1731,2.17021,2.17099,45000000.0
2009-05-29 13:55:00,2.17168,2.17268,2.1704,2.1704,46000000.0
2009-05-29 14:00:00,2.17046,2.1735,2.17043,2.17282,42000000.0
2009-05-29 14:05:00,2.17145,2.17259,2.17068,2.17204,47000000.0
2009-05-29 14:10:00,2.17202,2.17314,2.17135,2.17148,51000000.0
2009-05-29 14:15:00,2.17275,2.17308,2.16996,2.17111,44000000.0
2009-05-29 14:20:00,2.17082,2.17161,2.16803,2.17009,43000000.0
2009-05-29 14:25:00,2.17049,2.17101,2.16907,2.17025,38000000.0
2009-05-29 14:30:00,2.16947,2.1727,2.16821,2.17038,46000000.0
2009-05-29 14:35:00,2.1708,2.17114,2.16647,2.16828,45000000.0
2009-05-29 14:40:00,2.16902,2.16996,2.16809,2.16843,45000000.0
2009-05-29 14:45:00,2.16839,2.17263,2.16839,2.17166,50000000.0
2009-05-29 14:50:00,2.17235,2.1735,2.17141,2.17149,42000000.0
2009-05-29 14:55:00,2.17148,2.17289,2.17148,2.1715,42000000.0
2009-05-29 15:00:00,2.17156,2.17337,2.17156,2.17314,44000000.0
2009-05-29 15:05:00,2.1728,2.17414,2.1715,2.1715,46000000.0
2009-05-29 15:10:00,2.17295,2.17295,2.17,2.17115,47000000.0
2009-05-29 15:15:00,2.17143,2.17148,2.1653,2.1653,43000000.0
2009-05-29 15:20:00,2.16586,2.169,2.16586,2.16798,44000000.0
2009-05-29 15:25:00,2.16676,2.16808,2.16522,2.166,47000000.0
2009-05-29 15:30:00,2.16566,2.1681,2.16502,2.16793,45000000.0
2009-05-29 15:35:00,2.16743,2.17039,2.16739,2.16923,49000000.0
2009-05-29 15:40:00,2.16874,2.16987,2.16678,2.16775,46000000.0
2009-05-29 15:45:00,2.16852,2.17087,2.16741,2.17066,40000000.0
2009-05-29 15:50:00,2.17112,2.1726,2.16974,2.17137,48000000.0
2009-05-29 15:55:00,2.17271,2.17271,2.1698,2.17217,41000000.0
2009-05-29 16:00:00,2.1715,2.17372,2.17081,2.17372,35000000.0
2009-05-29 16:05:00,2.17376,2.17546,2.1734,2.17369,47000000.0
2009-05-29 16:10:00,2.17418,2.17622,2.17336,2.17622,48000000.0
2009-05-29 16:15:00,2.17525,2.17836,2.17525,2.17742,45000000.0
2009-05-29 16:20:00,2.17708,2.18036,2.1768,2.18035,51000000.0
2009-05-29 16:25:00,2.17953,2.18027,2.17758,2.17787,38000000.0
2009-05-29 16:30:00,2.1778,2.1787,2.17567,2.17669,45000000.0
2009-05-29 16:35:00,2.17724,2.17884,2.1764,2.17756,37000000.0
2009-05-29 16:40:00,2.17816,2.17915,2.1776,2.17851,45000000.0
2009-05-29 16:45:00,2.17867,2.1823,2.17867,2.18131,41000000.0
2009-05-29 16:50:00,2.18002,2.18344,2.17934,2.18318,46000000.0
2009-05-29 16:55:00,2.18223,2.18653,2.18085,2.18567,41000000.0
2009-05-29 17:00:00,2.18497,2.18539,2.1817,2.18315,42000000.0
2009-05-29 17:05:00,2.18212,2.18478,2.18201,2.18201,43000000.0
2009-05-29 17:10:00,2.18242,2.1856,2.18199,2.1856,49000000.0
2009-05-29 17:15:00,2.18488,2.18544,2.18147,2.18147,42000000.0
2009-05-29 17:20:00,2.18227,2.18344,2.18103,2.18344,45000000.0
2009-05-29 17:25:00,2.1842,2.1848,2.18034,2.18034,45000000.0
2009-05-29 17:30:00,2.18082,2.18252,2.18002,2.18137,36000000.0
2009-05-29 17:35:00,2.18191,2.18233,2.17931,2.18117,43000000.0
2009-05-29 17:40:00,2.18131,2.18131,2.17689,2.17843,38000000.0
2009-05-29 17:45:00,2.17797,2.17958,2.17608,2.17692,54000000.0
2009-05-29 17:50:00,2.17651,2.17752,2.17172,2.17181,45000000.0
2009-05-29 17:55:00,2.17244,2.17591,2.17237,2.17529,43000000.0
2009-05-29 18:00:00,2.17578,2.17578,2.17299,2.17558,42000000.0
2009-05-29 18:05:00,2.17586,2.17586,2.17118,2.17158,42000000.0
2009-05-29 18:10:00,2.17069,2.17655,2.17069,2.17504,43000000.0
2009-05-29 18:15:00,2.17392,2.17507,2.17023,2.1715,42000000.0
2009-05-29 18:20:00,2.17041,2.17096,2.16743,2.16843,44000000.0
2009-05-29 18:25:00,2.16846,2.16846,2.16631,2.16784,47000000.0
2009-05-29 18:30:00,2.16741,2.16906,2.16656,2.16731,44000000.0
2009-05-29 18:35:00,2.16712,2.16802,2.16451,2.16451,42000000.0
2009-05-29 18:40:00,2.16638,2.17008,2.1656,2.17008,45000000.0
2009-05-29 18:45:00,2.16943,2.17007,2.16689,2.16689,43000000.0
2009-05-29 18:50:00,2.16727,2.16813,2.16578,2.16683,45000000.0
2009-05-29 18:55:00,2.16636,2.16804,2.16625,2.16779,41000000.0
2009-05-29 19:00:00,2.16683,2.16861,2.16224,2.16628,47000000.0
2009-05-29 19:05:00,2.16559,2.16924,2.16372,2.1678,46000000.0
2009-05-29 19:10:00,2.16697,2.17056,2.16554,2.1696,47000000.0
2009-05-29 19:15:00,2.16911,2.16933,2.16506,2.16758,47000000.0
2009-05-29 19:20:00,2.16744,2.1694,2.16384,2.16483,50000000.0
2009-05-29 19:25:00,2.1655,2.16875,2.16376,2.16427,45000000.0
2009-05-29 19:30:00,2.16649,2.16941,2.16485,2.16485,44000000.0
2009-05-29 19:35:00,2.16721,2.16814,2.16401,2.16768,46000000.0
2009-05-29 19:40:00,2.16672,2.16707,2.16239,2.16605,47000000.0
2009-05-29 19:45:00,2.16554,2.16781,2.16321,2.16735,46000000.0
2009-05-29 19:50:00,2.16429,2.16721,2.16191,2.16363,43000000.0
2009-05-29 19:55:00,2.16602,2.16819,2.16239,2.16817,41000000.0
2009-05-29 20:00:00,2.167,2.16958,2.16423,2.16628,40000000.0
2009-05-29 20:05:00,2.16893,2.16995,2.16564,2.16995,43000000.0
2009-05-29 20:10:00,2.16713,2.16919,2.16475,2.16546,39000000.0
2009-05-29 20:15:00,2.16897,2.16897,2.16494,2.1687,47000000.0
2009-05-29 20:20:00,2.16515,2.16908,2.16425,2.16813,40000000.0
2009-05-29 20:25:00,2.16478,2.17214,2.16478,2.17214,45000000.0
2009-05-29 20:30:00,2.16989,2.1719,2.16742,2.17102,44000000.0
2009-05-29 20:35:00,2.16759,2.17274,2.16665,2.16972,40000000.0
2009-05-29 20:40:00,2.16964,2.17358,2.16727,2.17275,40000000.0
2009-05-29 20:45:00,2.17285,2.17318,2.16854,2.1722,41000000.0
2009-05-29 20:50:00,2.16855,2.17231,2.16772,2.17231,47000000.0
2009-05-29 20:55:00,2.17152,2.17387,2.16864,2.17387,41000000.0
2009-05-29 21:00:00,2.17232,2.17263,2.16702,2.17069,46000000.0
2009-05-29 21:05:00,2.17023,2.17276,2.16817,2.17276,42000000.0
2009-05-29 21:10:00,2.16948,2.17433,2.16927,2.17104,45000000.0
2009-05-29 21:15:00,2.17142,2.17415,2.16835,2.17415,45000000.0
2009-05-29 21:20:00,2.17253,2.17347,2.17056,2.17344,47000000.0
2009-05-29 21:25:00,2.17314,2.1735,2.17073,2.17134,52000000.0
2009-05-29 21:30:00,2.17381,2.17388,2.17038,2.17108,46000000.0
2009-05-29 21:35:00,2.17222,2.1724,2.16964,2.16972,43000000.0
2009-05-29 21:40:00,2.17084,2.17208,2.16913,2.16966,48000000.0
2009-05-29 21:45:00,2.17161,2.17161,2.16604,2.17034,45000000.0
2009-05-29 21:50:00,2.16834,2.17028,2.16749,2.17015,38000000.0
2009-05-29 21:55:00,2.16795,2.17036,2.16387,2.16387,40000000.0
2009-05-29 22:00:00,2.16753,2.17078,2.16525,2.17061,47000000.0
2009-05-29 22:05:00,2.16909,2.17093,2.1682,2.16844,42000000.0
2009-05-29 22:10:00,2.16841,2.17317,2.16757,2.17243,39000000.0
2009-05-29 22:15:00,2.17335,2.17335,2.1653,2.16581,43000000.0
2009-05-29 22:20:00,2.16603,2.16808,2.16566,2.1678,39000000.0
2009-05-29 22:25:00,2.16744,2.16869,2.1663,2.16832,50000000.0
2009-05-29 22:30:00,2.17166,2.17166,2.16607,2.16785,42000000.0
2009-05-29 22:35:00,2.16773,2.16773,2.1632,2.16626,49000000.0
2009-05-29 22:40:00,2.16617,2.16833,2.16476,2.16594,36000000.0
2009-05-29 22:45:00,2.1664,2.16846,2.16574,2.16828,45000000.0
2009-05-29 22:50:00,2.16626,2.16956,2.16626,2.16956,50000000.0
2009-05-29 22:55:00,2.16912,2.17296,2.16766,2.17282,46000000.0
2009-05-31 23:00:00,2.16759,2.17047,2.16329,2.16682,28000000.0
2009-05-31 23:05:00,2.16318,2.16724,2.16267,2.1664,35000000.0
2009-05-31 23:10:00,2.16251,2.1665,2.16251,2.16604,17000000.0
2009-05-31 23:15:00,2.16634,2.16707,2.16633,2.16706,21000000.0
2009-05-31 23:20:00,2.16258,2.16684,2.16258,2.16684,7000000.0
2009-05-31 23:25:00,2.16267,2.1671,2.16238,2.1671,21000000.0
2009-05-31 23:30:00,2.16656,2.16686,2.16276,2.16662,34000000.0
2009-05-31 23:35:00,2.16631,2.16772,2.16227,2.16703,37000000.0
2009-05-31 23:40:00,2.16191,2.16637,2.16191,2.16503,25000000.0
2009-05-31 23:45:00,2.16435,2.16592,2.15968,2.1602,42000000.0
2009-05-31 23:50:00,2.16029,2.16641,2.16029,2.16554,44000000.0
2009-05-31 23:55:00,2.1619,2.16637,2.16117,2.16557,51000000.0
2009-06-01 00:00:00,2.16452,2.16617,2.16156,2.16543,48000000.0
2009-06-01 00:05:00,2.16228,2.16559,2.1609,2.16137,40000000.0
2009-06-01 00:10:00,2.16129,2.16599,2.16107,2.16562,36000000.0
2009-06-01 00:15:00,2.1658,2.1664,2.16125,2.16265,36000000.0
2009-06-01 00:20:00,2.16145,2.16642,2.16132,2.16579,50000000.0
2009-06-01 00:25:00,2.16278,2.16677,2.16147,2.16677,49000000.0
2009-06-01 00:30:00,2.16567,2.16717,2.16275,2.16596,46000000.0
2009-06-01 00:35:00,2.16228,2.16659,2.16169,2.16659,44000000.0
2009-06-01 00:40:00,2.16184,2.16608,2.1618,2.16577,34000000.0
2009-06-01 00:45:00,2.16505,2.16551,2.1603,2.16485,56000000.0
2009-06-01 00:50:00,2.16004,2.16427,2.15941,2.16427,42000000.0
2009-06-01 00:55:00,2.15984,2.16378,2.15925,2.16341,97000000.0
2009-06-01 01:00:00,2.16336,2.16365,2.1584,2.1592,66000000.0
2009-06-01 01:05:00,2.15964,2.16492,2.15924,2.16492,46000000.0
2009-06-01 01:10:00,2.16011,2.16486,2.16011,2.16402,23000000.0
2009-06-01 01:15:00,2.16287,2.16436,2.15956,2.16436,34000000.0
2009-06-01 01:20:00,2.16069,2.16416,2.15938,2.16386,47000000.0
2009-06-01 01:25:00,2.15904,2.16358,2.15848,2.1631,64000000.0
2009-06-01 01:30:00,2.16255,2.16255,2.16222,2.16254,8000000.0
2009-06-01 01:35:00,2.15969,2.16267,2.15858,2.16191,37000000.0
2009-06-01 01:40:00,2.15893,2.16201,2.15697,2.15801,43000000.0
2009-06-01 01:45:00,2.16035,2.16205,2.15723,2.16165,44000000.0
2009-06-01 01:50:00,2.15791,2.16232,2.15791,2.16068,43000000.0
2009-06-01 01:55:00,2.15798,2.1601,2.15589,2.15625,43000000.0
2009-06-01 02:00:00,2.1576,2.16034,2.15667,2.16034,38000000.0
2009-06-01 02:05:00,2.15559,2.16033,2.15538,2.15981,43000000.0
2009-06-01 02:10:00,2.15927,2.16102,2.155,2.16003,44000000.0
2009-06-01 02:15:00,2.16186,2.16186,2.15557,2.16037,43000000.0
2009-06-01 02:20:00,2.1596,2.16106,2.15556,2.15652,42000000.0
2009-06-01 02:25:00,2.15586,2.16055,2.15557,2.1568,79000000.0
2009-06-01 02:30:00,2.16075,2.16087,2.15587,2.15677,64000000.0
2009-06-01 02:35:00,2.15755,2.16119,2.15604,2.15742,47000000.0
2009-06-01 02:40:00,2.15801,2.16249,2.15734,2.15734,41000000.0
2009-06-01 02:45:00,2.16129,2.16172,2.15695,2.16081,37000000.0
2009-06-01 02:50:00,2.16098,2.1614,2.15625,2.16072,46000000.0
2009-06-01 02:55:00,2.158,2.16218,2.15677,2.162,61000000.0
2009-06-01 03:00:00,2.16262,2.16399,2.15751,2.16399,97000000.0
2009-06-01 03:05:00,2.16067,2.1645,2.15909,2.16416,42000000.0
2009-06-01 03:10:00,2.16138,2.16552,2.1605,2.16132,56000000.0
2009-06-01 03:15:00,2.16589,2.16734,2.16139,2.16278,55000000.0
2009-06-01 03:20:00,2.16397,2.16817,2.1628,2.16817,40000000.0
2009-06-01 03:25:00,2.16664,2.16714,2.16231,2.16656,46000000.0
2009-06-01 03:30:00,2.16654,2.16654,2.162,2.16456,40000000.0
2009-06-01 03:35:00,2.16163,2.17244,2.16155,2.16619,50000000.0
2009-06-01 03:40:00,2.16338,2.16706,2.16185,2.16185,36000000.0
2009-06-01 03:45:00,2.16579,2.16661,2.16182,2.16262,41000000.0
2009-06-01 03:50:00,2.16707,2.16725,2.16205,2.16206,40000000.0
2009-06-01 03:55:00,2.16251,2.16665,2.16143,2.16143,48000000.0
2009-06-01 04:00:00,2.16817,2.16817,2.1601,2.16633,51000000.0
2009-06-01 04:05:00,2.16282,2.16624,2.16092,2.16136,35000000.0
2009-06-01 04:10:00,2.1612,2.16584,2.16053,2.16557,37000000.0
2009-06-01 04:15:00,2.16637,2.16637,2.16128,2.16217,40000000.0
2009-06-01 04:20:00,2.165,2.16629,2.16084,2.16616,37000000.0
2009-06-01 04:25:00,2.166,2.16707,2.15596,2.16024,43000000.0
2009-06-01 04:30:00,2.16263,2.16263,2.15574,2.15607,36000000.0
2009-06-01 04:35:00,2.15567,2.15963,2.1552,2.15637,37000000.0
2009-06-01 04:40:00,2.15701,2.15998,2.155,2.15919,47000000.0
2009-06-01 04:45:00,2.16192,2.16192,2.15442,2.15946,45000000.0
2009-06-01 04:50:00,2.15543,2.15937,2.154,2.15831,39000000.0
2009-06-01 04:55:00,2.15518,2.159,2.15402,2.15856,37000000.0
2009-06-01 05:00:00,2.16761,2.16761,2.15449,2.1588,40000000.0
2009-06-01 05:05:00,2.15825,2.15926,2.15448,2.15925,50000000.0
2009-06-01 05:10:00,2.15578,2.1591,2.15441,2.15865,35000000.0
2009-06-01 05:15:00,2.16777,2.16777,2.15369,2.15369,47000000.0
2009-06-01 05:20:00,2.15866,2.15866,2.15347,2.15824,49000000.0
2009-06-01 05:25:00,2.15854,2.1603,2.15456,2.1603,40000000.0
2009-06-01 05:30:00,2.16238,2.16238,2.15533,2.15979,28000000.0
2009-06-01 05:35:00,2.1561,2.16018,2.15521,2.15553,39000000.0
2009-06-01 05:40:00,2.15557,2.15981,2.15501,2.15631,43000000.0
2009-06-01 05:45:00,2.1662,2.1662,2.1543,2.15896,39000000.0
2009-06-01 05:50:00,2.15504,2.15929,2.15363,2.15887,42000000.0
2009-06-01 05:55:00,2.15458,2.15923,2.15371,2.15768,47000000.0
2009-06-01 06:00:00,2.16547,2.16547,2.15362,2.15808,40000000.0
2009-06-01 06:05:00,2.15361,2.15839,2.15351,2.15827,23000000.0
2009-06-01 06:10:00,2.15311,2.15744,2.15281,2.15744,45000000.0
2009-06-01 06:15:00,2.16666,2.16666,2.15203,2.15625,48000000.0
2009-06-01 06:20:00,2.15696,2.15739,2.15199,2.15682,43000000.0
2009-06-01 06:25:00,2.15245,2.16468,2.15245,2.15532,46000000.0
2009-06-01 06:30:00,2.16169,2.16169,2.15371,2.15413,52000000.0
2009-06-01 06:35:00,2.15441,2.15839,2.15334,2.15414,47000000.0
2009-06-01 06:40:00,2.15398,2.15859,2.15318,2.15371,38000000.0
2009-06-01 06:45:00,2.16599,2.16599,2.15286,2.15332,45000000.0
2009-06-01 06:50:00,2.15454,2.15823,2.15302,2.15446,42000000.0
2009-06-01 06:55:00,2.15745,2.15876,2.15345,2.15765,46000000.0
2009-06-01 07:00:00,2.15987,2.15987,2.15374,2.15868,41000000.0
2009-06-01 07:05:00,2.15753,2.15838,2.15394,2.15821,43000000.0
2009-06-01 07:10:00,2.15478,2.16087,2.15271,2.16087,41000000.0
2009-06-01 07:15:00,2.15475,2.15994,2.15475,2.15637,40000000.0
2009-06-01 07:20:00,2.15653,2.15873,2.1528,2.1528,40000000.0
2009-06-01 07:25:00,2.15652,2.16078,2.15419,2.15963,44000000.0
2009-06-01 07:30:00,2.16272,2.16272,2.15566,2.157,45000000.0
2009-06-01 07:35:00,2.15723,2.1614,2.15614,2.15665,40000000.0
2009-06-01 07:40:00,2.15707,2.16143,2.15659,2.16008,47000000.0
2009-06-01 07:45:00,2.16228,2.16288,2.15674,2.15788,39000000.0
2009-06-01 07:50:00,2.1583,2.16229,2.15809,2.1599,43000000.0
2009-06-01 07:55:00,2.16257,2.16342,2.15783,2.16149,40000000.0
2009-06-01 08:00:00,2.16463,2.16463,2.15638,2.16136,41000000.0
2009-06-01 08:05:00,2.15689,2.16497,2.15637,2.15646,43000000.0
2009-06-01 08:10:00,2.16305,2.16565,2.15528,2.16383,46000000.0
2009-06-01 08:15:00,2.15553,2.16414,2.15437,2.15595,47000000.0
2009-06-01 08:20:00,2.15504,2.16385,2.15325,2.16385,46000000.0
2009-06-01 08:25:00,2.16519,2.16519,2.15482,2.16416,44000000.0
2009-06-01 08:30:00,2.16314,2.1653,2.15493,2.1653,45000000.0
2009-06-01 08:35:00,2.15788,2.16507,2.15526,2.16311,50000000.0
2009-06-01 08:40:00,2.16232,2.16367,2.15477,2.16264,47000000.0
2009-06-01 08:45:00,2.16082,2.16583,2.15498,2.16575,47000000.0
2009-06-01 08:50:00,2.15902,2.1702,2.15731,2.16723,46000000.0
2009-06-01 08:55:00,2.15989,2.16902,2.15823,2.16875,47000000.0
2009-06-01 09:00:00,2.15989,2.16972,2.15989,2.16107,41000000.0
2009-06-01 09:05:00,2.17057,2.17057,2.15982,2.1674,45000000.0
2009-06-01 09:10:00,2.15932,2.16843,2.15881,2.16077,43000000.0
2009-06-01 09:15:00,2.16764,2.168,2.15883,2.16215,45000000.0
2009-06-01 09:20:00,2.1609,2.17079,2.1609,2.16267,42000000.0
2009-06-01 09:25:00,2.17042,2.17042,2.16084,2.16932,44000000.0
2009-06-01 09:30:00,2.16988,2.17075,2.16112,2.17071,47000000.0
2009-06-01 09:35:00,2.16298,2.17144,2.1618,2.16181,44000000.0
2009-06-01 09:40:00,2.16453,2.17215,2.16243,2.17154,42000000.0
2009-06-01 09:45:00,2.17109,2.17261,2.17037,2.17226,43000000.0
2009-06-01 09:50:00,2.17142,2.17345,2.17125,2.17342,42000000.0
2009-06-01 09:55:00,2.17252,2.17395,2.17182,2.17385,42000000.0
2009-06-01 10:00:00,2.17306,2.17438,2.17282,2.17357,43000000.0
2009-06-01 10:05:00,2.17319,2.1748,2.17279,2.17407,45000000.0
2009-06-01 10:10:00,2.17347,2.17476,2.17253,2.17411,54000000.0
2009-06-01 10:15:00,2.17297,2.17434,2.17167,2.17283,38000000.0
2009-06-01 10:20:00,2.17346,2.174,2.1718,2.17306,43000000.0
2009-06-01 10:25:00,2.17345,2.17361,2.17182,2.17298,36000000.0
2009-06-01 10:30:00,2.17301,2.17481,2.17297,2.17346,45000000.0
2009-06-01 10:35:00,2.17415,2.17459,2.17279,2.17429,45000000.0
2009-06-01 10:40:00,2.17322,2.17464,2.17269,2.17413,42000000.0
2009-06-01 10:45:00,2.17367,2.17542,2.17328,2.17404,49000000.0
2009-06-01 10:50:00,2.17302,2.17564,2.17288,2.17525,43000000.0
2009-06-01 10:55:00,2.175,2.1764,2.17446,2.1764,42000000.0
2009-06-01 11:00:00,2.17579,2.17665,2.17477,2.17551,41000000.0
2009-06-01 11:05:00,2.17405,2.17639,2.17372,2.17515,46000000.0
2009-06-01 11:10:00,2.17509,2.17636,2.17446,2.17636,41000000.0
2009-06-01 11:15:00,2.17549,2.17704,2.17508,2.17512,45000000.0
2009-06-01 11:20:00,2.1748,2.17654,2.1748,2.17639,37000000.0
2009-06-01 11:25:00,2.17524,2.17747,2.17515,2.17692,45000000.0
2009-06-01 11:30:00,2.17675,2.17675,2.17499,2.17631,38000000.0
2009-06-01 11:35:00,2.17526,2.17573,2.17398,2.17507,51000000.0
2009-06-01 11:40:00,2.17436,2.17547,2.17317,2.17462,45000000.0
2009-06-01 11:45:00,2.17507,2.17679,2.17352,2.17679,48000000.0
2009-06-01 11:50:00,2.17566,2.17673,2.1739,2.17545,47000000.0
2009-06-01 11:55:00,2.17458,2.17658,2.17434,2.17658,35000000.0
2009-06-01 12:00:00,2.17623,2.17681,2.17276,2.17404,41000000.0
2009-06-01 12:05:00,2.17313,2.17557,2.17276,2.17453,48000000.0
2009-06-01 12:10:00,2.17533,2.1756,2.17328,2.17465,40000000.0
2009-06-01 12:15:00,2.17422,2.17516,2.17276,2.17309,46000000.0
2009-06-01 12:20:00,2.17307,2.17458,2.17307,2.17326,49000000.0
2009-06-01 12:25:00,2.17343,2.17552,2.17343,2.17417,45000000.0
2009-06-01 12:30:00,2.17527,2.17527,2.1729,2.17377,47000000.0
2009-06-01 12:35:00,2.17237,2.17415,2.17193,2.17355,44000000.0
2009-06-01 12:40:00,2.17289,2.17412,2.17253,2.17412,43000000.0
2009-06-01 12:45:00,2.1733,2.1749,2.17288,2.17431,47000000.0
2009-06-01 12:50:00,2.17491,2.17514,2.17267,2.17313,46000000.0
2009-06-01 12:55:00,2.17386,2.17458,2.17304,2.17369,44000000.0
2009-06-01 13:00:00,2.17364,2.17518,2.17339,2.17518,42000000.0
2009-06-01 13:05:00,2.17578,2.17578,2.17383,2.17473,42000000.0
2009-06-01 13:10:00,2.17412,2.17509,2.17255,2.17404,50000000.0
2009-06-01 13:15:00,2.17342,2.17402,2.17213,2.17263,45000000.0
2009-06-01 13:20:00,2.17254,2.17323,2.17161,2.17284,45000000.0
2009-06-01 13:25:00,2.17204,2.17307,2.17097,2.17182,46000000.0
2009-06-01 13:30:00,2.17268,2.17324,2.17123,2.1729,38000000.0
2009-06-01 13:35:00,2.17236,2.17265,2.17024,2.17063,43000000.0
2009-06-01 13:40:00,2.17095,2.17213,2.17034,2.17128,44000000.0
2009-06-01 13:45:00,2.17057,2.1714,2.16948,2.16994,51000000.0
2009-06-01 13:50:00,2.1697,2.17134,2.16939,2.17068,47000000.0
2009-06-01 13:55:00,2.16967,2.17087,2.16876,2.16905,42000000.0
2009-06-01 14:00:00,2.17021,2.1704,2.16786,2.16957,46000000.0
2009-06-01 14:05:00,2.16845,2.17126,2.16836,2.16893,45000000.0
2009-06-01 14:10:00,2.17006,2.17112,2.16924,2.17014,46000000.0
2009-06-01 14:15:00,2.17123,2.17134,2.16905,2.1701,45000000.0
2009-06-01 14:20:00,2.16891,2.17024,2.16783,2.16936,42000000.0
2009-06-01 14:25:00,2.16845,2.16903,2.16717,2.16802,43000000.0
2009-06-01 14:30:00,2.16857,2.16887,2.16517,2.16587,43000000.0
2009-06-01 14:35:00,2.16567,2.16776,2.16512,2.1663,42000000.0
2009-06-01 14:40:00,2.1668,2.1672,2.16458,2.16528,47000000.0
2009-06-01 14:45:00,2.16597,2.16622,2.164,2.16542,47000000.0
2009-06-01 14:50:00,2.16502,2.16628,2.16476,2.16484,46000000.0
2009-06-01 14:55:00,2.16638,2.16658,2.16358,2.16579,43000000.0
2009-06-01 15:00:00,2.16544,2.16609,2.1642,2.16421,42000000.0
2009-06-01 15:05:00,2.16482,2.16665,2.16441,2.16588,44000000.0
2009-06-01 15:10:00,2.16471,2.16592,2.1639,2.1659,47000000.0
2009-06-01 15:15:00,2.16511,2.16586,2.16406,2.16538,46000000.0
2009-06-01 15:20:00,2.16484,2.16737,2.16477,2.167,45000000.0
2009-06-01 15:25:00,2.16658,2.1674,2.16582,2.16588,46000000.0
2009-06-01 15:30:00,2.16707,2.16865,2.16553,2.16706,51000000.0
2009-06-01 15:35:00,2.16741,2.16911,2.16697,2.16868,42000000.0
2009-06-01 15:40:00,2.16761,2.16995,2.16685,2.16995,47000000.0
2009-06-01 15:45:00,2.17028,2.17037,2.16815,2.16964,40000000.0
2009-06-01 15:50:00,2.16954,2.1698,2.16679,2.16722,38000000.0
2009-06-01 15:55:00,2.16768,2.16768,2.16491,2.16492,40000000.0
2009-06-01 16:00:00,2.1657,2.16617,2.1626,2.16423,46000000.0
2009-06-01 16:05:00,2.16404,2.1654,2.1626,2.16332,46000000.0
2009-06-01 16:10:00,2.16297,2.16486,2.16221,2.16437,43000000.0
2009-06-01 16:15:00,2.16398,2.16425,2.16126,2.16157,50000000.0
2009-06-01 16:20:00,2.1618,2.16287,2.16022,2.1607,45000000.0
2009-06-01 16:25:00,2.16114,2.16137,2.15896,2.16046,42000000.0
2009-06-01 16:30:00,2.15968,2.16163,2.15944,2.16089,45000000.0
2009-06-01 16:35:00,2.16143,2.16297,2.16112,2.16205,47000000.0
2009-06-01 16:40:00,2.1629,2.1629,2.16073,2.16131,41000000.0
2009-06-01 16:45:00,2.16207,2.16377,2.16138,2.16161,46000000.0
2009-06-01 16:50:00,2.16111,2.16298,2.15958,2.15958,43000000.0
2009-06-01 16:55:00,2.16028,2.16068,2.15691,2.15909,43000000.0
2009-06-01 17:00:00,2.15966,2.15966,2.15661,2.15779,41000000.0
2009-06-01 17:05:00,2.15689,2.1593,2.15689,2.15858,39000000.0
2009-06-01 17:10:00,2.15878,2.16193,2.15848,2.16148,40000000.0
2009-06-01 17:15:00,2.16123,2.16403,2.1606,2.16403,41000000.0
2009-06-01 17:20:00,2.16368,2.16449,2.16168,2.16293,50000000.0
2009-06-01 17:25:00,2.16193,2.16298,2.15803,2.16221,51000000.0
2009-06-01 17:30:00,2.1612,2.16163,2.15796,2.15984,45000000.0
2009-06-01 17:35:00,2.15919,2.16036,2.15799,2.15911,39000000.0
2009-06-01 17:40:00,2.15945,2.16065,2.15784,2.15784,47000000.0
2009-06-01 17:45:00,2.15887,2.16146,2.15776,2.16135,41000000.0
2009-06-01 17:50:00,2.1612,2.1612,2.15855,2.15958,48000000.0
2009-06-01 17:55:00,2.15968,2.16161,2.15843,2.15987,48000000.0
2009-06-01 18:00:00,2.15944,2.15944,2.15638,2.15638,39000000.0
2009-06-01 18:05:00,2.15713,2.15898,2.15675,2.15838,40000000.0
2009-06-01 18:10:00,2.15888,2.15945,2.15775,2.15877,50000000.0
2009-06-01 18:15:00,2.15838,2.15911,2.15787,2.1591,46000000.0
2009-06-01 18:20:00,2.15837,2.16007,2.15693,2.15693,40000000.0
2009-06-01 18:25:00,2.15761,2.15921,2.15625,2.15917,41000000.0
2009-06-01 18:30:00,2.15677,2.15872,2.15645,2.1572,41000000.0
2009-06-01 18:35:00,2.15593,2.15714,2.15373,2.15498,37000000.0
2009-06-01 18:40:00,2.15406,2.15532,2.15338,2.1548,44000000.0
2009-06-01 18:45:00,2.15434,2.15578,2.15322,2.15578,40000000.0
2009-06-01 18:50:00,2.1552,2.15549,2.15224,2.15294,44000000.0
2009-06-01 18:55:00,2.15196,2.15344,2.15196,2.15308,42000000.0
2009-06-01 19:00:00,2.15238,2.1533,2.14976,2.15229,40000000.0
2009-06-01 19:05:00,2.1511,2.15507,2.14939,2.15388,46000000.0
2009-06-01 19:10:00,2.15156,2.15405,2.15028,2.15405,44000000.0
2009-06-01 19:15:00,2.15036,2.15462,2.15023,2.1539,39000000.0
2009-06-01 19:20:00,2.15177,2.15519,2.15132,2.1515,36000000.0
2009-06-01 19:25:00,2.15458,2.15525,2.15122,2.15503,45000000.0
2009-06-01 19:30:00,2.15437,2.15503,2.15127,2.15473,41000000.0
2009-06-01 19:35:00,2.15123,2.15548,2.15123,2.15521,41000000.0
2009-06-01 19:40:00,2.15423,2.15697,2.1511,2.15697,41000000.0
2009-06-01 19:45:00,2.15381,2.15871,2.15364,2.15843,79000000.0
2009-06-01 19:50:00,2.15521,2.15867,2.1541,2.1551,102000000.0
2009-06-01 19:55:00,2.15555,2.1595,2.15506,2.1595,72000000.0
2009-06-01 20:00:00,2.15914,2.16007,2.15459,2.15965,78000000.0
2009-06-01 20:05:00,2.15982,2.15993,2.15441,2.15832,78000000.0
2009-06-01 20:10:00,2.15498,2.15719,2.15185,2.15567,68000000.0
2009-06-01 20:15:00,2.15541,2.15643,2.15172,2.15528,91000000.0
2009-06-01 20:20:00,2.15181,2.15515,2.14876,2.1547,120000000.0
2009-06-01 20:25:00,2.15139,2.1553,2.14904,2.14904,110000000.0
2009-06-01 20:30:00,2.1526,2.15268,2.14647,2.15042,70000000.0
2009-06-01 20:35:00,2.15072,2.15162,2.14467,2.15063,110000000.0
2009-06-01 20:40:00,2.1474,2.15211,2.14669,2.15169,67000000.0
2009-06-01 20:45:00,2.15204,2.15216,2.14689,2.14977,81000000.0
2009-06-01 20:50:00,2.14598,2.1514,2.14584,2.1514,65000000.0
2009-06-01 20:55:00,2.14804,2.15121,2.1462,2.15117,63000000.0
2009-06-01 21:00:00,2.1506,2.15114,2.14553,2.14964,65000000.0
2009-06-01 21:05:00,2.14722,2.15454,2.14591,2.15045,54000000.0
2009-06-01 21:10:00,2.14986,2.15155,2.14734,2.15081,47000000.0
2009-06-01 21:15:00,2.15121,2.15517,2.14757,2.15517,46000000.0
2009-06-01 21:20:00,2.15195,2.15638,2.15071,2.15526,43000000.0
2009-06-01 21:25:00,2.15207,2.15613,2.15153,2.15153,46000000.0
2009-06-01 21:30:00,2.15106,2.15524,2.15041,2.15393,43000000.0
2009-06-01 21:35:00,2.15066,2.1534,2.14885,2.15253,39000000.0
2009-06-01 21:40:00,2.15027,2.15404,2.14611,2.14611,44000000.0
2009-06-01 21:45:00,2.14902,2.15239,2.14768,2.15147,41000000.0
2009-06-01 21:50:00,2.14783,2.15316,2.14783,2.15316,42000000.0
2009-06-01 21:55:00,2.15046,2.1527,2.14821,2.15237,45000000.0
2009-06-01 22:00:00,2.15267,2.15284,2.14674,2.15097,110000000.0
2009-06-01 22:05:00,2.14737,2.15405,2.1466,2.15405,88000000.0
2009-06-01 22:10:00,2.15079,2.15452,2.15037,2.15356,62000000.0
2009-06-01 22:15:00,2.15257,2.15426,2.15002,2.15422,88000000.0
2009-06-01 22:20:00,2.1502,2.15443,2.1502,2.15365,46000000.0
2009-06-01 22:25:00,2.15017,2.15406,2.15017,2.15404,76000000.0
2009-06-01 22:30:00,2.15458,2.15459,2.15037,2.1545,92000000.0
2009-06-01 22:35:00,2.15122,2.15466,2.15089,2.15466,62000000.0
2009-06-01 22:40:00,2.15065,2.1545,2.15043,2.15429,46000000.0
2009-06-01 22:45:00,2.15345,2.15538,2.15123,2.15538,42000000.0
2009-06-01 22:50:00,2.1517,2.15591,2.1512,2.15591,53000000.0
2009-06-01 22:55:00,2.15605,2.15614,2.15194,2.15577,36000000.0
2009-06-01 23:00:00,2.15591,2.15591,2.14665,2.15128,43000000.0
2009-06-01 23:05:00,2.14723,2.15583,2.14723,2.15583,33000000.0
2009-06-01 23:10:00,2.15237,2.15659,2.15203,2.15659,43000000.0
2009-06-01 23:15:00,2.15513,2.15586,2.15294,2.15529,30000000.0
2009-06-01 23:20:00,2.15341,2.15456,2.15291,2.15456,11000000.0
2009-06-01 23:25:00,2.15451,2.15451,2.15169,2.15392,34000000.0
2009-06-01 23:30:00,2.15655,2.15656,2.14734,2.14892,48000000.0
2009-06-01 23:40:00,2.14652,2.14901,2.14603,2.149,27000000.0
2009-06-01 23:45:00,2.14935,2.14991,2.14554,2.14991,42000000.0
2009-06-01 23:50:00,2.14765,2.15145,2.14765,2.15105,40000000.0
2009-06-01 23:55:00,2.14947,2.15063,2.14827,2.15063,44000000.0
2009-06-02 00:00:00,2.14907,2.15057,2.14753,2.14853,42000000.0
2009-06-02 00:05:00,2.14779,2.15026,2.14689,2.1492,42000000.0
2009-06-02 00:10:00,2.14777,2.14964,2.14724,2.14791,43000000.0
2009-06-02 00:15:00,2.15175,2.15175,2.14789,2.14993,45000000.0
2009-06-02 00:20:00,2.14849,2.14965,2.14777,2.14943,34000000.0
2009-06-02 00:25:00,2.14799,2.1506,2.14749,2.1506,31000000.0
2009-06-02 00:30:00,2.15208,2.15208,2.14846,2.14931,31000000.0
2009-06-02 00:35:00,2.15067,2.15115,2.14873,2.15104,31000000.0
2009-06-02 00:40:00,2.14895,2.15147,2.14885,2.15133,51000000.0
2009-06-02 00:45:00,2.15213,2.15227,2.14919,2.15111,34000000.0
2009-06-02 00:50:00,2.14948,2.15185,2.14863,2.15059,42000000.0
2009-06-02 00:55:00,2.14863,2.15145,2.14861,2.15145,43000000.0
2009-06-02 01:00:00,2.15298,2.15298,2.14903,2.15136,38000000.0
2009-06-02 01:05:00,2.14871,2.1515,2.14871,2.15067,34000000.0
2009-06-02 01:10:00,2.14967,2.15242,2.14967,2.15081,40000000.0
2009-06-02 01:15:00,2.15386,2.15386,2.15008,2.152,47000000.0
2009-06-02 01:20:00,2.15087,2.15244,2.15032,2.1521,38000000.0
2009-06-02 01:25:00,2.15033,2.15473,2.15033,2.15084,45000000.0
2009-06-02 01:30:00,2.1529,2.15319,2.15055,2.15254,20000000.0
2009-06-02 01:35:00,2.15209,2.15301,2.15054,2.15281,32000000.0
2009-06-02 01:40:00,2.15124,2.15218,2.15,2.15203,26000000.0
2009-06-02 01:45:00,2.15476,2.15476,2.14991,2.15032,42000000.0
2009-06-02 01:50:00,2.14981,2.15232,2.14981,2.15012,44000000.0
2009-06-02 01:55:00,2.15073,2.15313,2.15035,2.15313,33000000.0
2009-06-02 02:00:00,2.15172,2.15462,2.15022,2.15022,35000000.0
2009-06-02 02:05:00,2.14963,2.15188,2.1481,2.14841,43000000.0
2009-06-02 02:10:00,2.14799,2.14942,2.14599,2.14762,44000000.0
2009-06-02 02:15:00,2.14777,2.14827,2.14561,2.1482,43000000.0
2009-06-02 02:20:00,2.14617,2.14836,2.14555,2.14751,45000000.0
2009-06-02 02:25:00,2.14542,2.14889,2.14542,2.14889,79000000.0
2009-06-02 02:30:00,2.14987,2.14987,2.1463,2.14813,62000000.0
2009-06-02 02:35:00,2.14684,2.1488,2.14585,2.14843,47000000.0
2009-06-02 02:40:00,2.146,2.14943,2.14459,2.14943,41000000.0
2009-06-02 02:45:00,2.14847,2.14971,2.14691,2.14913,35000000.0
2009-06-02 02:50:00,2.14732,2.14986,2.14728,2.14886,43000000.0
2009-06-02 02:55:00,2.14984,2.15253,2.14799,2.14934,58000000.0
2009-06-02 03:00:00,2.15121,2.15141,2.14786,2.14793,97000000.0
2009-06-02 03:05:00,2.14817,2.14903,2.14652,2.14844,41000000.0
2009-06-02 03:10:00,2.14717,2.14908,2.14598,2.14861,56000000.0
2009-06-02 03:15:00,2.15056,2.15056,2.14686,2.14896,53000000.0
2009-06-02 03:20:00,2.14735,2.15029,2.14729,2.15029,46000000.0
2009-06-02 03:25:00,2.14816,2.15072,2.14801,2.15036,46000000.0
2009-06-02 03:30:00,2.15197,2.15197,2.14779,2.14929,45000000.0
2009-06-02 03:35:00,2.14721,2.14959,2.14709,2.1472,50000000.0
2009-06-02 03:40:00,2.14733,2.14896,2.14608,2.14851,42000000.0
2009-06-02 03:45:00,2.14997,2.14997,2.14669,2.14882,37000000.0
2009-06-02 03:50:00,2.14862,2.14968,2.147,2.147,37000000.0
2009-06-02 03:55:00,2.14855,2.14896,2.1465,2.14702,48000000.0
2009-06-02 04:00:00,2.15062,2.15062,2.14597,2.14783,51000000.0
2009-06-02 04:05:00,2.14593,2.14784,2.14492,2.14564,46000000.0
2009-06-02 04:10:00,2.14794,2.14794,2.14555,2.14667,35000000.0
2009-06-02 04:15:00,2.15022,2.15022,2.14567,2.14753,40000000.0
2009-06-02 04:20:00,2.14617,2.14792,2.14494,2.1477,37000000.0
2009-06-02 04:25:00,2.14575,2.14961,2.14538,2.14947,33000000.0
2009-06-02 04:30:00,2.15107,2.15107,2.14719,2.14966,40000000.0
2009-06-02 04:35:00,2.14815,2.1493,2.14673,2.1493,36000000.0
2009-06-02 04:40:00,2.14731,2.14942,2.14695,2.14746,47000000.0
2009-06-02 04:45:00,2.1517,2.1517,2.14683,2.14683,45000000.0
2009-06-02 04:50:00,2.14838,2.14909,2.14653,2.14882,37000000.0
2009-06-02 04:55:00,2.14912,2.14915,2.14646,2.14856,35000000.0
2009-06-02 05:00:00,2.15175,2.15175,2.14681,2.14743,48000000.0
2009-06-02 05:05:00,2.14748,2.15017,2.14748,2.15017,50000000.0
2009-06-02 05:10:00,2.14798,2.15058,2.14794,2.15042,45000000.0
2009-06-02 05:15:00,2.15272,2.15272,2.14775,2.14835,47000000.0
2009-06-02 05:20:00,2.14861,2.15072,2.14843,2.14882,49000000.0
2009-06-02 05:25:00,2.1487,2.15044,2.14826,2.14986,46000000.0
2009-06-02 05:30:00,2.15227,2.15227,2.14772,2.15005,46000000.0
2009-06-02 05:35:00,2.14818,2.15095,2.14818,2.15095,42000000.0
2009-06-02 05:40:00,2.1495,2.15145,2.1485,2.15094,43000000.0
2009-06-02 05:45:00,2.15225,2.15225,2.14862,2.15063,39000000.0
2009-06-02 05:50:00,2.14833,2.15072,2.148,2.15028,42000000.0
2009-06-02 05:55:00,2.14864,2.15068,2.1479,2.15022,47000000.0
2009-06-02 06:00:00,2.15285,2.15285,2.14792,2.15022,40000000.0
2009-06-02 06:05:00,2.14901,2.15052,2.14731,2.15004,44000000.0
2009-06-02 06:10:00,2.14815,2.15012,2.14745,2.14967,45000000.0
2009-06-02 06:15:00,2.1515,2.1515,2.1479,2.1479,48000000.0
2009-06-02 06:20:00,2.1483,2.15013,2.1479,2.14849,43000000.0
2009-06-02 06:25:00,2.15059,2.15098,2.14825,2.15012,46000000.0
2009-06-02 06:30:00,2.15162,2.15162,2.14671,2.1497,52000000.0
2009-06-02 06:35:00,2.1478,2.15019,2.14748,2.14951,47000000.0
2009-06-02 06:40:00,2.14773,2.15287,2.14773,2.15287,47000000.0
2009-06-02 06:45:00,2.14929,2.15053,2.14761,2.14989,45000000.0
2009-06-02 06:50:00,2.14858,2.15364,2.14826,2.15294,42000000.0
2009-06-02 06:55:00,2.15113,2.1547,2.1503,2.1547,46000000.0
2009-06-02 07:00:00,2.15528,2.15532,2.15136,2.15384,41000000.0
2009-06-02 07:05:00,2.15234,2.15483,2.15161,2.1542,43000000.0
2009-06-02 07:10:00,2.15271,2.1542,2.15213,2.15256,41000000.0
2009-06-02 07:15:00,2.15378,2.15482,2.15201,2.15429,40000000.0
2009-06-02 07:20:00,2.15183,2.15399,2.15135,2.15191,40000000.0
2009-06-02 07:25:00,2.15362,2.1541,2.1516,2.1541,44000000.0
2009-06-02 07:30:00,2.15198,2.15461,2.15183,2.15461,45000000.0
2009-06-02 07:35:00,2.15242,2.15524,2.15242,2.15244,40000000.0
2009-06-02 07:40:00,2.15184,2.15392,2.15059,2.15059,47000000.0
2009-06-02 07:45:00,2.15248,2.15379,2.15062,2.15263,39000000.0
2009-06-02 07:50:00,2.14987,2.15173,2.14859,2.14996,43000000.0
2009-06-02 07:55:00,2.15099,2.15496,2.14986,2.15496,40000000.0
2009-06-02 08:00:00,2.15292,2.15577,2.15055,2.15441,41000000.0
2009-06-02 08:05:00,2.15037,2.15563,2.14915,2.15155,43000000.0
2009-06-02 08:10:00,2.1515,2.15522,2.15122,2.15167,46000000.0
2009-06-02 08:15:00,2.15478,2.15577,2.15117,2.15523,47000000.0
2009-06-02 08:20:00,2.15104,2.15522,2.15095,2.15095,46000000.0
2009-06-02 08:25:00,2.15183,2.15456,2.15014,2.15394,44000000.0
2009-06-02 08:30:00,2.15189,2.15484,2.14969,2.15482,45000000.0
2009-06-02 08:35:00,2.1522,2.15483,2.15026,2.15404,50000000.0
2009-06-02 08:40:00,2.15177,2.15667,2.15025,2.15613,47000000.0
2009-06-02 08:45:00,2.15465,2.1565,2.15219,2.15283,47000000.0
2009-06-02 08:50:00,2.15653,2.15762,2.15299,2.15364,46000000.0
2009-06-02 08:55:00,2.1541,2.15917,2.1535,2.15836,47000000.0
2009-06-02 09:00:00,2.15713,2.16094,2.15472,2.16094,41000000.0
2009-06-02 09:05:00,2.16124,2.16157,2.15709,2.15739,45000000.0
2009-06-02 09:10:00,2.15706,2.16085,2.15598,2.16047,43000000.0
2009-06-02 09:15:00,2.15862,2.16216,2.15725,2.15819,45000000.0
2009-06-02 09:20:00,2.16117,2.16184,2.15719,2.16105,42000000.0
2009-06-02 09:25:00,2.15971,2.16347,2.15764,2.15907,44000000.0
2009-06-02 09:30:00,2.16268,2.16531,2.15886,2.16352,47000000.0
2009-06-02 09:35:00,2.15907,2.16262,2.15848,2.16256,44000000.0
2009-06-02 09:40:00,2.1584,2.16319,2.15804,2.16295,42000000.0
2009-06-02 09:45:00,2.16247,2.16303,2.16037,2.16211,43000000.0
2009-06-02 09:50:00,2.16235,2.16327,2.16041,2.16291,42000000.0
2009-06-02 09:55:00,2.16332,2.16334,2.15968,2.15968,42000000.0
2009-06-02 10:00:00,2.16003,2.16344,2.16003,2.16261,43000000.0
2009-06-02 10:05:00,2.16139,2.16284,2.16097,2.16248,45000000.0
2009-06-02 10:10:00,2.16216,2.16361,2.16131,2.1632,54000000.0
2009-06-02 10:15:00,2.16233,2.16494,2.16229,2.16494,38000000.0
2009-06-02 10:20:00,2.16409,2.16641,2.16382,2.16591,43000000.0
2009-06-02 10:25:00,2.16531,2.16843,2.16531,2.16832,36000000.0
2009-06-02 10:30:00,2.16742,2.16789,2.16595,2.16697,45000000.0
2009-06-02 10:35:00,2.1676,2.16843,2.16678,2.16834,45000000.0
2009-06-02 10:40:00,2.16735,2.16759,2.16543,2.16543,42000000.0
2009-06-02 10:45:00,2.16553,2.16675,2.16499,2.16663,49000000.0
2009-06-02 10:50:00,2.16543,2.17207,2.16543,2.16952,43000000.0
2009-06-02 10:55:00,2.16959,2.17114,2.16897,2.17026,42000000.0
2009-06-02 11:00:00,2.16896,2.17233,2.16896,2.1709,41000000.0
2009-06-02 11:05:00,2.17032,2.17201,2.16939,2.17053,46000000.0
2009-06-02 11:10:00,2.16939,2.17133,2.16919,2.17004,41000000.0
2009-06-02 11:15:00,2.17037,2.17148,2.16958,2.17148,45000000.0
2009-06-02 11:20:00,2.17101,2.17278,2.17064,2.17192,37000000.0
2009-06-02 11:25:00,2.17079,2.17318,2.17047,2.17256,45000000.0
2009-06-02 11:30:00,2.17151,2.17327,2.17059,2.17251,38000000.0
2009-06-02 11:35:00,2.1719,2.17371,2.17107,2.17344,51000000.0
2009-06-02 11:40:00,2.17333,2.17361,2.17168,2.17293,45000000.0
2009-06-02 11:45:00,2.1717,2.17266,2.17053,2.17117,48000000.0
2009-06-02 11:50:00,2.1708,2.17303,2.16938,2.17181,47000000.0
2009-06-02 11:55:00,2.17112,2.17347,2.17112,2.17178,35000000.0
2009-06-02 12:00:00,2.17199,2.17395,2.17106,2.1712,41000000.0
2009-06-02 12:05:00,2.1712,2.17267,2.16911,2.16971,48000000.0
2009-06-02 12:10:00,2.16938,2.17085,2.16801,2.17004,40000000.0
2009-06-02 12:15:00,2.16844,2.17161,2.16816,2.1715,46000000.0
2009-06-02 12:20:00,2.17096,2.1744,2.17049,2.17411,49000000.0
2009-06-02 12:25:00,2.17348,2.17583,2.17228,2.17231,45000000.0
2009-06-02 12:30:00,2.17282,2.17398,2.1723,2.17382,47000000.0
2009-06-02 12:35:00,2.17379,2.17479,2.17087,2.17163,44000000.0
2009-06-02 12:40:00,2.17333,2.17421,2.17159,2.17394,43000000.0
2009-06-02 12:45:00,2.17279,2.17395,2.17197,2.17395,47000000.0
2009-06-02 12:50:00,2.17249,2.17593,2.17227,2.17593,46000000.0
2009-06-02 12:55:00,2.17508,2.17662,2.17383,2.17623,44000000.0
2009-06-02 13:00:00,2.17532,2.17609,2.17339,2.1744,42000000.0
2009-06-02 13:05:00,2.174,2.17614,2.17338,2.1754,42000000.0
2009-06-02 13:10:00,2.17462,2.17548,2.17269,2.17269,50000000.0
2009-06-02 13:15:00,2.17295,2.17412,2.17202,2.17272,45000000.0
2009-06-02 13:20:00,2.17309,2.175,2.17294,2.17448,45000000.0
2009-06-02 13:25:00,2.17352,2.17431,2.17239,2.17389,46000000.0
2009-06-02 13:30:00,2.17272,2.17605,2.17247,2.17605,38000000.0
2009-06-02 13:35:00,2.175,2.17777,2.17394,2.17583,43000000.0
2009-06-02 13:40:00,2.17586,2.17859,2.17566,2.17706,44000000.0
2009-06-02 13:45:00,2.17634,2.17836,2.17622,2.17657,51000000.0
2009-06-02 13:50:00,2.17784,2.17864,2.17676,2.17734,47000000.0
2009-06-02 13:55:00,2.1778,2.17879,2.17586,2.17593,42000000.0
2009-06-02 14:00:00,2.17607,2.17688,2.17425,2.17633,46000000.0
2009-06-02 14:05:00,2.17575,2.17608,2.17234,2.17516,45000000.0
2009-06-02 14:10:00,2.17439,2.17579,2.17275,2.17516,46000000.0
2009-06-02 14:15:00,2.17579,2.17606,2.17359,2.17522,45000000.0
2009-06-02 14:20:00,2.17545,2.17892,2.17472,2.17892,42000000.0
2009-06-02 14:25:00,2.17881,2.17931,2.17619,2.17619,43000000.0
2009-06-02 14:30:00,2.17709,2.17731,2.17551,2.17551,43000000.0
2009-06-02 14:35:00,2.17536,2.17853,2.17536,2.17757,42000000.0
2009-06-02 14:40:00,2.17745,2.17812,2.17573,2.17771,47000000.0
2009-06-02 14:45:00,2.17729,2.17766,2.1758,2.17685,47000000.0
2009-06-02 14:50:00,2.17628,2.17659,2.17498,2.17579,46000000.0
2009-06-02 14:55:00,2.17702,2.17702,2.17472,2.17591,43000000.0
2009-06-02 15:00:00,2.17698,2.17711,2.17558,2.17578,42000000.0
2009-06-02 15:05:00,2.17648,2.17724,2.17508,2.17508,44000000.0
2009-06-02 15:10:00,2.1755,2.17725,2.17466,2.1753,47000000.0
2009-06-02 15:15:00,2.17619,2.17783,2.17461,2.17661,46000000.0
2009-06-02 15:20:00,2.17788,2.17798,2.17453,2.17539,45000000.0
2009-06-02 15:25:00,2.17574,2.17665,2.17406,2.17657,46000000.0
2009-06-02 15:30:00,2.17635,2.17758,2.17498,2.17679,51000000.0
2009-06-02 15:35:00,2.17574,2.17751,2.1752,2.17639,42000000.0
2009-06-02 15:40:00,2.1767,2.17686,2.17152,2.17386,47000000.0
2009-06-02 15:45:00,2.17359,2.17706,2.17359,2.17549,40000000.0
2009-06-02 15:50:00,2.17678,2.17718,2.1752,2.17569,38000000.0
2009-06-02 15:55:00,2.17577,2.17643,2.17433,2.1753,40000000.0
2009-06-02 16:00:00,2.17536,2.17603,2.1719,2.1739,46000000.0
2009-06-02 16:05:00,2.17446,2.17446,2.17149,2.17291,46000000.0
2009-06-02 16:10:00,2.1729,2.17397,2.17098,2.17336,43000000.0
2009-06-02 16:15:00,2.17424,2.17449,2.17211,2.17364,50000000.0
2009-06-02 16:20:00,2.17453,2.17526,2.17197,2.17279,45000000.0
2009-06-02 16:25:00,2.17232,2.17347,2.17065,2.17318,42000000.0
2009-06-02 16:30:00,2.1727,2.17792,2.1727,2.17792,45000000.0
2009-06-02 16:35:00,2.17775,2.17828,2.17594,2.17768,47000000.0
2009-06-02 16:40:00,2.17705,2.17811,2.17588,2.17768,41000000.0
2009-06-02 16:45:00,2.17661,2.17887,2.17639,2.17806,46000000.0
2009-06-02 16:50:00,2.17905,2.18037,2.1779,2.18036,43000000.0
2009-06-02 16:55:00,2.17985,2.18174,2.17933,2.18095,43000000.0
2009-06-02 17:00:00,2.18073,2.18151,2.17848,2.18133,41000000.0
2009-06-02 17:05:00,2.18019,2.18253,2.17991,2.18087,39000000.0
2009-06-02 17:10:00,2.18136,2.18166,2.18008,2.18144,40000000.0
2009-06-02 17:15:00,2.18076,2.18184,2.17922,2.17923,41000000.0
2009-06-02 17:20:00,2.17893,2.17998,2.17648,2.17769,50000000.0
2009-06-02 17:25:00,2.17737,2.17757,2.17524,2.17668,51000000.0
2009-06-02 17:30:00,2.17551,2.17734,2.17399,2.17436,45000000.0
2009-06-02 17:35:00,2.17501,2.1769,2.1735,2.17563,39000000.0
2009-06-02 17:40:00,2.1768,2.17777,2.17526,2.17662,47000000.0
2009-06-02 17:45:00,2.17644,2.17784,2.17567,2.17707,41000000.0
2009-06-02 17:50:00,2.17793,2.17842,2.1745,2.17611,48000000.0
2009-06-02 17:55:00,2.17562,2.17604,2.17258,2.17428,48000000.0
2009-06-02 18:00:00,2.17313,2.17594,2.17275,2.17578,39000000.0
2009-06-02 18:05:00,2.17503,2.17585,2.17372,2.17553,40000000.0
2009-06-02 18:10:00,2.17455,2.17561,2.17358,2.175,50000000.0
2009-06-02 18:15:00,2.17424,2.17595,2.17291,2.17537,46000000.0
2009-06-02 18:20:00,2.1751,2.17587,2.17362,2.17587,40000000.0
2009-06-02 18:25:00,2.17467,2.17658,2.17467,2.17599,41000000.0
2009-06-02 18:30:00,2.17519,2.17656,2.17401,2.17402,41000000.0
2009-06-02 18:35:00,2.17364,2.17686,2.17364,2.17533,37000000.0
2009-06-02 18:40:00,2.17558,2.17616,2.17463,2.17582,44000000.0
2009-06-02 18:45:00,2.17534,2.17658,2.17492,2.17574,40000000.0
2009-06-02 18:50:00,2.17463,2.17594,2.17344,2.1746,44000000.0
2009-06-02 18:55:00,2.17583,2.17602,2.17366,2.17446,42000000.0
2009-06-02 19:00:00,2.1731,2.17566,2.17053,2.17566,40000000.0
2009-06-02 19:05:00,2.17265,2.17513,2.1701,2.17464,46000000.0
2009-06-02 19:10:00,2.17077,2.17544,2.17008,2.17465,44000000.0
2009-06-02 19:15:00,2.17394,2.17467,2.17041,2.17185,39000000.0
2009-06-02 19:20:00,2.17197,2.17352,2.16994,2.17075,36000000.0
2009-06-02 19:25:00,2.17069,2.1768,2.17069,2.17604,45000000.0
2009-06-02 19:30:00,2.1726,2.17618,2.17118,2.17479,41000000.0
2009-06-02 19:35:00,2.17243,2.17756,2.17228,2.17398,41000000.0
2009-06-02 19:40:00,2.17612,2.17687,2.17273,2.17627,41000000.0
2009-06-02 19:45:00,2.17611,2.17688,2.17218,2.17639,79000000.0
2009-06-02 19:50:00,2.17325,2.17673,2.17201,2.17528,102000000.0
2009-06-02 19:55:00,2.17195,2.17576,2.17183,2.17351,72000000.0
2009-06-02 20:00:00,2.17599,2.17623,2.17081,2.17444,78000000.0
2009-06-02 20:05:00,2.17085,2.17529,2.17034,2.17034,78000000.0
2009-06-02 20:10:00,2.1733,2.17417,2.16923,2.17026,68000000.0
2009-06-02 20:15:00,2.17414,2.17515,2.16995,2.17058,91000000.0
2009-06-02 20:20:00,2.17049,2.17688,2.16966,2.17316,120000000.0
2009-06-02 20:25:00,2.16955,2.17301,2.16887,2.17188,110000000.0
2009-06-02 20:30:00,2.17162,2.17187,2.16809,2.17145,70000000.0
2009-06-02 20:35:00,2.16837,2.17358,2.16837,2.17327,110000000.0
2009-06-02 20:40:00,2.16985,2.1732,2.16929,2.17303,67000000.0
2009-06-02 20:45:00,2.17216,2.17442,2.16965,2.17041,81000000.0
2009-06-02 20:50:00,2.17404,2.17419,2.16974,2.16989,65000000.0
2009-06-02 20:55:00,2.17355,2.1738,2.16956,2.17015,67000000.0
2009-06-02 21:00:00,2.17044,2.17707,2.17044,2.17489,65000000.0
2009-06-02 21:05:00,2.171,2.17587,2.171,2.17553,54000000.0
2009-06-02 21:10:00,2.17255,2.17778,2.17255,2.17778,46000000.0
2009-06-02 21:15:00,2.17711,2.17822,2.17438,2.17481,46000000.0
2009-06-02 21:20:00,2.17436,2.1785,2.17393,2.17746,43000000.0
2009-06-02 21:25:00,2.17369,2.17846,2.17369,2.17402,46000000.0
2009-06-02 21:30:00,2.17621,2.17804,2.17362,2.17671,43000000.0
2009-06-02 21:35:00,2.17403,2.1785,2.17319,2.1785,39000000.0
2009-06-02 21:40:00,2.17559,2.17784,2.17358,2.17358,44000000.0
2009-06-02 21:45:00,2.17714,2.17714,2.17235,2.17304,41000000.0
2009-06-02 21:50:00,2.17586,2.17717,2.17316,2.17697,35000000.0
2009-06-02 21:55:00,2.17409,2.17833,2.17299,2.17796,45000000.0
2009-06-02 22:00:00,2.17736,2.17776,2.17229,2.17626,110000000.0
2009-06-02 22:05:00,2.17338,2.17617,2.17244,2.17616,88000000.0
2009-06-02 22:10:00,2.17244,2.17816,2.17181,2.17424,62000000.0
2009-06-02 22:15:00,2.17724,2.17985,2.17466,2.17899,91000000.0
2009-06-02 22:20:00,2.17595,2.17921,2.17391,2.17768,55000000.0
2009-06-02 22:25:00,2.17386,2.17771,2.17382,2.17771,65000000.0
2009-06-02 22:30:00,2.17671,2.17791,2.17311,2.17693,92000000.0
2009-06-02 22:35:00,2.17322,2.17727,2.17294,2.17296,84000000.0
2009-06-02 22:40:00,2.17689,2.17689,2.17219,2.17597,42000000.0
2009-06-02 22:45:00,2.17617,2.1764,2.17237,2.17584,49000000.0
2009-06-02 22:50:00,2.17235,2.17631,2.1717,2.17628,57000000.0
2009-06-02 22:55:00,2.17193,2.17588,2.17161,2.17161,41000000.0
2009-06-02 23:00:00,2.1765,2.17812,2.17281,2.17788,32000000.0
2009-06-02 23:05:00,2.17493,2.17757,2.17412,2.17414,37000000.0
2009-06-02 23:10:00,2.17486,2.17762,2.17256,2.17447,49000000.0
2009-06-02 23:15:00,2.17522,2.17566,2.17253,2.17428,37000000.0
2009-06-02 23:20:00,2.17235,2.17436,2.1721,2.17224,25000000.0
2009-06-02 23:25:00,2.1722,2.17392,2.1718,2.17361,40000000.0
2009-06-02 23:30:00,2.17635,2.17636,2.17173,2.17312,41000000.0
2009-06-02 23:35:00,2.17148,2.17353,2.17133,2.17347,15000000.0
2009-06-02 23:40:00,2.17185,2.174,2.17154,2.17398,20000000.0
2009-06-02 23:45:00,2.17244,2.17538,2.17192,2.17421,42000000.0
2009-06-02 23:50:00,2.17244,2.17422,2.17218,2.17419,32000000.0
2009-06-02 23:55:00,2.17208,2.17412,2.17158,2.17375,24000000.0
2009-06-03 00:00:00,2.17579,2.17579,2.17191,2.174,29000000.0
2009-06-03 00:05:00,2.1738,2.17427,2.17193,2.17416,35000000.0
2009-06-03 00:10:00,2.17203,2.17427,2.17201,2.17201,25000000.0
2009-06-03 00:15:00,2.17555,2.17555,2.17194,2.17382,26000000.0
2009-06-03 00:20:00,2.17232,2.17413,2.17182,2.17369,13000000.0
2009-06-03 00:25:00,2.1721,2.1747,2.17041,2.1747,39000000.0
2009-06-03 00:30:00,2.1714,2.17366,2.17102,2.17134,41000000.0
2009-06-03 00:35:00,2.17234,2.17399,2.17191,2.17375,35000000.0
2009-06-03 00:40:00,2.17299,2.17616,2.17289,2.1759,51000000.0
2009-06-03 00:45:00,2.17677,2.17772,2.17405,2.17582,43000000.0
2009-06-03 00:50:00,2.17425,2.17582,2.17371,2.17371,34000000.0
2009-06-03 00:55:00,2.17569,2.17619,2.17396,2.17591,34000000.0
2009-06-03 01:00:00,2.17757,2.17757,2.1736,2.17549,36000000.0
2009-06-03 01:05:00,2.17341,2.17567,2.17265,2.17449,34000000.0
2009-06-03 01:10:00,2.17293,2.17499,2.17237,2.17258,33000000.0
2009-06-03 01:15:00,2.17607,2.17607,2.17312,2.17515,24000000.0
2009-06-03 01:20:00,2.17339,2.17551,2.17286,2.17491,34000000.0
2009-06-03 01:25:00,2.17355,2.17553,2.17338,2.17496,35000000.0
2009-06-03 01:30:00,2.1788,2.1788,2.17323,2.17537,43000000.0
2009-06-03 01:35:00,2.17298,2.17499,2.17186,2.17414,33000000.0
2009-06-03 01:40:00,2.17241,2.17736,2.17197,2.17736,44000000.0
2009-06-03 01:45:00,2.17202,2.17434,2.17159,2.17394,42000000.0
2009-06-03 01:50:00,2.17172,2.1744,2.17172,2.17217,33000000.0
2009-06-03 01:55:00,2.17269,2.17396,2.17115,2.1732,33000000.0
2009-06-03 02:00:00,2.17134,2.1741,2.17123,2.174,39000000.0
2009-06-03 02:05:00,2.17176,2.17407,2.17106,2.1731,43000000.0
2009-06-03 02:10:00,2.17156,2.17357,2.17092,2.17257,44000000.0
2009-06-03 02:15:00,2.17561,2.17561,2.1707,2.17243,43000000.0
2009-06-03 02:20:00,2.17083,2.17343,2.1701,2.17343,45000000.0
2009-06-03 02:25:00,2.17127,2.17366,2.1708,2.17311,79000000.0
2009-06-03 02:30:00,2.17651,2.17651,2.17162,2.17461,58000000.0
2009-06-03 02:35:00,2.17363,2.17487,2.17227,2.17447,47000000.0
2009-06-03 02:40:00,2.17295,2.17422,2.17189,2.17194,42000000.0
2009-06-03 02:45:00,2.17433,2.17433,2.17094,2.1715,37000000.0
2009-06-03 02:50:00,2.17137,2.17201,2.17126,2.17189,46000000.0
2009-06-03 02:55:00,2.17156,2.17185,2.17099,2.17135,61000000.0
2009-06-03 03:00:00,2.17761,2.17761,2.17129,2.17206,97000000.0
2009-06-03 03:05:00,2.17206,2.17241,2.17104,2.17112,37000000.0
2009-06-03 03:10:00,2.17123,2.17135,2.16908,2.16909,56000000.0
2009-06-03 03:15:00,2.17522,2.17522,2.16854,2.1691,57000000.0
2009-06-03 03:20:00,2.16916,2.1701,2.1689,2.17,41000000.0
2009-06-03 03:25:00,2.16966,2.17089,2.16923,2.17047,46000000.0
2009-06-03 03:30:00,2.1732,2.1732,2.17122,2.17134,48000000.0
2009-06-03 03:35:00,2.17135,2.17135,2.16959,2.17068,50000000.0
2009-06-03 03:40:00,2.17063,2.17186,2.17043,2.17114,41000000.0
2009-06-03 03:45:00,2.17514,2.17514,2.17106,2.17131,45000000.0
2009-06-03 03:50:00,2.17153,2.1723,2.17061,2.1709,37000000.0
2009-06-03 03:55:00,2.17066,2.17137,2.17022,2.1709,48000000.0
2009-06-03 04:00:00,2.17098,2.17441,2.17034,2.1705,45000000.0
2009-06-03 04:05:00,2.17053,2.17102,2.17014,2.17052,47000000.0
2009-06-03 04:10:00,2.17098,2.17144,2.1707,2.17094,37000000.0
2009-06-03 04:15:00,2.17471,2.17471,2.17119,2.17136,30000000.0
2009-06-03 04:20:00,2.17133,2.17274,2.17077,2.17262,37000000.0
2009-06-03 04:25:00,2.17275,2.17338,2.17238,2.17288,34000000.0
2009-06-03 04:30:00,2.17508,2.17508,2.1727,2.17356,39000000.0
2009-06-03 04:35:00,2.17336,2.17336,2.17114,2.17125,36000000.0
2009-06-03 04:40:00,2.17166,2.17289,2.17118,2.17267,47000000.0
2009-06-03 04:45:00,2.17685,2.17685,2.1724,2.17317,45000000.0
2009-06-03 04:50:00,2.17295,2.17337,2.17267,2.17303,46000000.0
2009-06-03 04:55:00,2.17289,2.17333,2.17246,2.17278,45000000.0
2009-06-03 05:00:00,2.17683,2.17683,2.17203,2.17274,48000000.0
2009-06-03 05:05:00,2.17278,2.17308,2.17121,2.17132,50000000.0
2009-06-03 05:10:00,2.17138,2.17138,2.17017,2.17082,45000000.0
2009-06-03 05:15:00,2.17472,2.17472,2.17072,2.17102,47000000.0
2009-06-03 05:20:00,2.17147,2.17337,2.17136,2.17285,49000000.0
2009-06-03 05:25:00,2.17288,2.17288,2.1721,2.17264,45000000.0
2009-06-03 05:30:00,2.17612,2.17612,2.17242,2.17248,46000000.0
2009-06-03 05:35:00,2.17258,2.17261,2.17203,2.17242,40000000.0
2009-06-03 05:40:00,2.17243,2.17285,2.17183,2.17266,43000000.0
2009-06-03 05:45:00,2.17602,2.17602,2.17245,2.17289,39000000.0
2009-06-03 05:50:00,2.17271,2.17288,2.17243,2.17281,35000000.0
2009-06-03 05:55:00,2.17289,2.17454,2.17261,2.1744,47000000.0
2009-06-03 06:00:00,2.17825,2.17825,2.17463,2.17491,40000000.0
2009-06-03 06:05:00,2.1747,2.17486,2.17405,2.17426,44000000.0
2009-06-03 06:10:00,2.17443,2.17467,2.17409,2.17437,37000000.0
2009-06-03 06:15:00,2.17475,2.17769,2.17403,2.17447,48000000.0
2009-06-03 06:20:00,2.17496,2.17648,2.17472,2.17472,43000000.0
2009-06-03 06:25:00,2.17447,2.17454,2.17324,2.17341,46000000.0
2009-06-03 06:30:00,2.17601,2.17601,2.17274,2.17337,52000000.0
2009-06-03 06:35:00,2.17342,2.17345,2.17239,2.17305,47000000.0
2009-06-03 06:40:00,2.17297,2.17312,2.17189,2.17257,47000000.0
2009-06-03 06:45:00,2.17506,2.17506,2.17265,2.17409,45000000.0
2009-06-03 06:50:00,2.17383,2.17383,2.17266,2.1732,42000000.0
2009-06-03 06:55:00,2.17313,2.17325,2.17198,2.17212,46000000.0
2009-06-03 07:00:00,2.17253,2.17409,2.17101,2.17147,41000000.0
2009-06-03 07:05:00,2.17162,2.17202,2.17126,2.17156,45000000.0
2009-06-03 07:10:00,2.17165,2.17177,2.17084,2.17131,41000000.0
2009-06-03 07:15:00,2.17514,2.17514,2.17236,2.17288,33000000.0
2009-06-03 07:20:00,2.17286,2.17286,2.17104,2.17104,40000000.0
2009-06-03 07:25:00,2.17118,2.1717,2.17067,2.1715,44000000.0
2009-06-03 07:30:00,2.17461,2.17461,2.17144,2.1745,45000000.0
2009-06-03 07:35:00,2.17441,2.17661,2.17355,2.17526,40000000.0
2009-06-03 07:40:00,2.17542,2.1761,2.1749,2.17526,47000000.0
2009-06-03 07:45:00,2.17775,2.17775,2.17171,2.17184,39000000.0
2009-06-03 07:50:00,2.17305,2.17637,2.17075,2.17169,43000000.0
2009-06-03 07:55:00,2.17498,2.17512,2.17031,2.17502,40000000.0
2009-06-03 08:00:00,2.1738,2.17579,2.16956,2.16956,41000000.0
2009-06-03 08:05:00,2.17397,2.17429,2.16731,2.16928,43000000.0
2009-06-03 08:10:00,2.17251,2.17541,2.16914,2.17541,46000000.0
2009-06-03 08:15:00,2.17381,2.17554,2.17058,2.17554,47000000.0
2009-06-03 08:20:00,2.17248,2.17557,2.16928,2.16928,46000000.0
2009-06-03 08:25:00,2.17281,2.17467,2.17012,2.17361,44000000.0
2009-06-03 08:30:00,2.17367,2.17413,2.16891,2.17318,45000000.0
2009-06-03 08:35:00,2.17332,2.17351,2.1691,2.16929,50000000.0
2009-06-03 08:40:00,2.17035,2.17255,2.16733,2.16872,47000000.0
2009-06-03 08:45:00,2.17109,2.17406,2.16858,2.17314,47000000.0
2009-06-03 08:50:00,2.17429,2.17659,2.17021,2.17659,46000000.0
2009-06-03 08:55:00,2.17559,2.17641,2.172,2.17483,47000000.0
2009-06-03 09:00:00,2.17375,2.17711,2.17187,2.17263,41000000.0
2009-06-03 09:05:00,2.17692,2.17726,2.17249,2.17282,45000000.0
2009-06-03 09:10:00,2.17281,2.177,2.17222,2.17656,43000000.0
2009-06-03 09:15:00,2.17417,2.17685,2.17252,2.17262,45000000.0
2009-06-03 09:20:00,2.17332,2.17755,2.17205,2.17755,42000000.0
2009-06-03 09:25:00,2.17451,2.17805,2.17353,2.17436,44000000.0
2009-06-03 09:30:00,2.17867,2.17867,2.17302,2.17381,47000000.0
2009-06-03 09:35:00,2.17502,2.17977,2.17396,2.17575,44000000.0
2009-06-03 09:40:00,2.17802,2.17898,2.17496,2.1783,42000000.0
2009-06-03 09:45:00,2.17716,2.17928,2.17699,2.17796,43000000.0
2009-06-03 09:50:00,2.17687,2.17831,2.17559,2.17752,42000000.0
2009-06-03 09:55:00,2.17732,2.18015,2.17585,2.1794,42000000.0
2009-06-03 10:00:00,2.17989,2.18043,2.17717,2.17863,43000000.0
2009-06-03 10:05:00,2.17701,2.17937,2.17691,2.17691,45000000.0
2009-06-03 10:10:00,2.17742,2.179,2.17638,2.1775,54000000.0
2009-06-03 10:15:00,2.17841,2.17954,2.1778,2.17838,38000000.0
2009-06-03 10:20:00,2.17977,2.17985,2.17742,2.17849,43000000.0
2009-06-03 10:25:00,2.17996,2.18037,2.17652,2.17939,36000000.0
2009-06-03 10:30:00,2.17847,2.17985,2.17683,2.17963,45000000.0
2009-06-03 10:35:00,2.17864,2.17962,2.1763,2.17657,45000000.0
2009-06-03 10:40:00,2.17822,2.17824,2.17415,2.17657,42000000.0
2009-06-03 10:45:00,2.17531,2.17787,2.1743,2.17593,49000000.0
2009-06-03 10:50:00,2.17542,2.17711,2.17505,2.17614,43000000.0
2009-06-03 10:55:00,2.17705,2.17803,2.1756,2.1756,42000000.0
2009-06-03 11:00:00,2.17569,2.17881,2.17516,2.17661,41000000.0
2009-06-03 11:05:00,2.17565,2.17813,2.17565,2.17701,46000000.0
2009-06-03 11:10:00,2.17561,2.1775,2.17519,2.17669,41000000.0
2009-06-03 11:15:00,2.17495,2.17718,2.17414,2.17419,45000000.0
2009-06-03 11:20:00,2.17453,2.17541,2.17339,2.17342,37000000.0
2009-06-03 11:25:00,2.17425,2.1758,2.17258,2.1758,45000000.0
2009-06-03 11:30:00,2.17515,2.17702,2.17466,2.17555,38000000.0
2009-06-03 11:35:00,2.17607,2.17749,2.17494,2.17525,51000000.0
2009-06-03 11:40:00,2.17465,2.1781,2.17464,2.17646,45000000.0
2009-06-03 11:45:00,2.17708,2.17869,2.17661,2.17813,48000000.0
2009-06-03 11:50:00,2.17763,2.17885,2.17598,2.17666,47000000.0
2009-06-03 11:55:00,2.17613,2.17849,2.17613,2.17616,35000000.0
2009-06-03 12:00:00,2.17569,2.17923,2.17555,2.17833,41000000.0
2009-06-03 12:05:00,2.17606,2.17773,2.17575,2.17766,48000000.0
2009-06-03 12:10:00,2.17716,2.17814,2.17637,2.17752,40000000.0
2009-06-03 12:15:00,2.17663,2.1784,2.17618,2.178,46000000.0
2009-06-03 12:20:00,2.17711,2.17757,2.1756,2.1756,49000000.0
2009-06-03 12:25:00,2.17599,2.17801,2.17594,2.17801,45000000.0
2009-06-03 12:30:00,2.17712,2.17872,2.17698,2.17861,47000000.0
2009-06-03 12:35:00,2.17833,2.1784,2.17596,2.17764,44000000.0
2009-06-03 12:40:00,2.17685,2.17849,2.17566,2.17667,43000000.0
2009-06-03 12:45:00,2.17773,2.17846,2.17449,2.1757,47000000.0
2009-06-03 12:50:00,2.17601,2.17693,2.17493,2.1766,46000000.0
2009-06-03 12:55:00,2.17653,2.1779,2.17559,2.17758,44000000.0
2009-06-03 13:00:00,2.17649,2.17907,2.17649,2.17724,42000000.0
2009-06-03 13:05:00,2.17659,2.18003,2.17659,2.17977,42000000.0
2009-06-03 13:10:00,2.1785,2.18005,2.17717,2.1784,50000000.0
2009-06-03 13:15:00,2.17722,2.17827,2.17577,2.17682,45000000.0
2009-06-03 13:20:00,2.17585,2.17808,2.17375,2.17565,45000000.0
2009-06-03 13:25:00,2.17511,2.17585,2.17313,2.1734,46000000.0
2009-06-03 13:30:00,2.17247,2.17494,2.17238,2.17428,38000000.0
2009-06-03 13:35:00,2.17368,2.17487,2.1732,2.1735,43000000.0
2009-06-03 13:40:00,2.17354,2.17524,2.17295,2.17399,44000000.0
2009-06-03 13:45:00,2.17371,2.17469,2.17317,2.17359,51000000.0
2009-06-03 13:50:00,2.1734,2.17542,2.17261,2.17522,47000000.0
2009-06-03 13:55:00,2.17494,2.17593,2.17296,2.17421,42000000.0
2009-06-03 14:00:00,2.17297,2.17541,2.17297,2.17502,46000000.0
2009-06-03 14:05:00,2.17544,2.17577,2.17329,2.17368,45000000.0
2009-06-03 14:10:00,2.17418,2.17476,2.17118,2.1716,46000000.0
2009-06-03 14:15:00,2.17058,2.174,2.17033,2.17205,45000000.0
2009-06-03 14:20:00,2.17261,2.17327,2.16891,2.16939,42000000.0
2009-06-03 14:25:00,2.17022,2.17317,2.17022,2.17317,43000000.0
2009-06-03 14:30:00,2.17294,2.17369,2.17142,2.17344,43000000.0
2009-06-03 14:35:00,2.17293,2.17329,2.17127,2.17224,42000000.0
2009-06-03 14:40:00,2.17084,2.17466,2.17077,2.17273,47000000.0
2009-06-03 14:45:00,2.17239,2.17738,2.17231,2.17636,47000000.0
2009-06-03 14:50:00,2.17661,2.17767,2.17484,2.17608,46000000.0
2009-06-03 14:55:00,2.17699,2.17731,2.17473,2.17632,43000000.0
2009-06-03 15:00:00,2.17633,2.17773,2.17421,2.17459,42000000.0
2009-06-03 15:05:00,2.17462,2.17704,2.17402,2.17588,44000000.0
2009-06-03 15:10:00,2.17512,2.1776,2.17512,2.17721,47000000.0
2009-06-03 15:15:00,2.17593,2.1787,2.17524,2.17822,46000000.0
2009-06-03 15:20:00,2.17758,2.17836,2.17629,2.17768,45000000.0
2009-06-03 15:25:00,2.17642,2.17835,2.17556,2.17667,46000000.0
2009-06-03 15:30:00,2.1765,2.17965,2.17591,2.17755,51000000.0
2009-06-03 15:35:00,2.17914,2.18062,2.1779,2.17972,42000000.0
2009-06-03 15:40:00,2.179,2.18086,2.17817,2.17936,47000000.0
2009-06-03 15:45:00,2.1796,2.1811,2.17792,2.17842,40000000.0
2009-06-03 15:50:00,2.17921,2.1811,2.17759,2.18092,38000000.0
2009-06-03 15:55:00,2.1797,2.18351,2.17953,2.18269,40000000.0
2009-06-03 16:00:00,2.18307,2.18885,2.18167,2.18622,46000000.0
2009-06-03 16:05:00,2.18714,2.1898,2.18426,2.18515,46000000.0
2009-06-03 16:10:00,2.18465,2.1855,2.18272,2.18481,43000000.0
2009-06-03 16:15:00,2.18408,2.18725,2.18309,2.18549,50000000.0
2009-06-03 16:20:00,2.18629,2.18796,2.18492,2.18679,45000000.0
2009-06-03 16:25:00,2.18722,2.18796,2.18526,2.1859,42000000.0
2009-06-03 16:30:00,2.18496,2.18526,2.1829,2.18397,45000000.0
2009-06-03 16:35:00,2.1833,2.18452,2.1818,2.18452,47000000.0
2009-06-03 16:40:00,2.18305,2.18434,2.18249,2.18263,41000000.0
2009-06-03 16:45:00,2.1834,2.18556,2.18165,2.18556,46000000.0
2009-06-03 16:50:00,2.18555,2.18698,2.18482,2.1849,43000000.0
2009-06-03 16:55:00,2.18506,2.18652,2.18365,2.18365,43000000.0
2009-06-03 17:00:00,2.18351,2.18581,2.18288,2.18478,41000000.0
2009-06-03 17:05:00,2.18473,2.18627,2.18394,2.18627,39000000.0
2009-06-03 17:10:00,2.18551,2.18876,2.18539,2.18819,40000000.0
2009-06-03 17:15:00,2.18949,2.19067,2.18664,2.19003,41000000.0
2009-06-03 17:20:00,2.19023,2.19063,2.18736,2.18807,50000000.0
2009-06-03 17:25:00,2.18813,2.18918,2.18702,2.18718,51000000.0
2009-06-03 17:30:00,2.18714,2.18848,2.1865,2.18785,45000000.0
2009-06-03 17:35:00,2.18769,2.18927,2.18669,2.18895,39000000.0
2009-06-03 17:40:00,2.18943,2.19059,2.18812,2.1894,47000000.0
2009-06-03 17:45:00,2.18903,2.19094,2.1889,2.19079,41000000.0
2009-06-03 17:50:00,2.19021,2.19037,2.18751,2.1891,48000000.0
2009-06-03 17:55:00,2.18907,2.19587,2.18892,2.19535,48000000.0
2009-06-03 18:00:00,2.19598,2.19598,2.19024,2.19377,39000000.0
2009-06-03 18:05:00,2.19299,2.19524,2.19299,2.19359,40000000.0
2009-06-03 18:10:00,2.1922,2.19293,2.18774,2.18891,50000000.0
2009-06-03 18:15:00,2.18831,2.1915,2.18831,2.18906,46000000.0
2009-06-03 18:20:00,2.19082,2.19155,2.18664,2.18977,40000000.0
2009-06-03 18:25:00,2.18948,2.18982,2.18615,2.18695,41000000.0
2009-06-03 18:30:00,2.186,2.18821,2.18479,2.18747,41000000.0
2009-06-03 18:35:00,2.1886,2.18943,2.18749,2.18943,37000000.0
2009-06-03 18:40:00,2.18808,2.18913,2.186,2.18603,44000000.0
2009-06-03 18:45:00,2.18686,2.18699,2.185,2.1857,40000000.0
2009-06-03 18:50:00,2.18476,2.18624,2.18433,2.1847,44000000.0
2009-06-03 18:55:00,2.18576,2.18615,2.18368,2.18501,42000000.0
2009-06-03 19:00:00,2.18369,2.18702,2.18352,2.18702,40000000.0
2009-06-03 19:05:00,2.18742,2.18743,2.18572,2.18715,46000000.0
2009-06-03 19:10:00,2.18586,2.18793,2.18388,2.18388,44000000.0
2009-06-03 19:15:00,2.18705,2.18802,2.18379,2.18674,39000000.0
2009-06-03 19:20:00,2.18627,2.18712,2.18238,2.18705,36000000.0
2009-06-03 19:25:00,2.18291,2.18818,2.18291,2.18818,45000000.0
2009-06-03 19:30:00,2.18762,2.18905,2.18402,2.18855,41000000.0
2009-06-03 19:35:00,2.18864,2.18864,2.18185,2.18193,41000000.0
2009-06-03 19:40:00,2.1851,2.18713,2.18272,2.18711,41000000.0
2009-06-03 19:45:00,2.18714,2.1872,2.18295,2.18376,79000000.0
2009-06-03 19:50:00,2.18296,2.18799,2.18221,2.18438,102000000.0
2009-06-03 19:55:00,2.18425,2.18938,2.18365,2.18938,72000000.0
2009-06-03 20:00:00,2.18852,2.18935,2.18468,2.18468,78000000.0
2009-06-03 20:05:00,2.18511,2.18831,2.18369,2.18813,78000000.0
2009-06-03 20:10:00,2.18512,2.18779,2.18254,2.18412,68000000.0
2009-06-03 20:15:00,2.18663,2.18717,2.18096,2.18319,91000000.0
2009-06-03 20:20:00,2.18288,2.18675,2.18102,2.18504,120000000.0
2009-06-03 20:25:00,2.18158,2.1869,2.18148,2.18625,110000000.0
2009-06-03 20:30:00,2.18563,2.18567,2.17972,2.18442,70000000.0
2009-06-03 20:35:00,2.18073,2.18393,2.17891,2.18316,110000000.0
2009-06-03 20:40:00,2.17987,2.18461,2.17987,2.1837,67000000.0
2009-06-03 20:45:00,2.18304,2.18503,2.18064,2.18452,81000000.0
2009-06-03 20:50:00,2.18143,2.18474,2.18001,2.18473,65000000.0
2009-06-03 20:55:00,2.18122,2.18759,2.18122,2.18287,65000000.0
2009-06-03 21:00:00,2.18347,2.18733,2.18232,2.18606,65000000.0
2009-06-03 21:05:00,2.1836,2.18745,2.18267,2.18745,54000000.0
2009-06-03 21:10:00,2.18341,2.18729,2.18292,2.18363,48000000.0
2009-06-03 21:15:00,2.18714,2.18837,2.18371,2.18799,46000000.0
2009-06-03 21:20:00,2.18349,2.18749,2.18265,2.18695,43000000.0
2009-06-03 21:25:00,2.18419,2.18606,2.18089,2.1819,46000000.0
2009-06-03 21:30:00,2.1844,2.187,2.18187,2.18231,43000000.0
2009-06-03 21:35:00,2.18255,2.18594,2.18129,2.1851,39000000.0
2009-06-03 21:40:00,2.18187,2.18672,2.18187,2.18534,44000000.0
2009-06-03 21:45:00,2.18457,2.18719,2.1822,2.1822,34000000.0
2009-06-03 21:50:00,2.18311,2.18774,2.18285,2.18591,42000000.0
2009-06-03 21:55:00,2.18289,2.18739,2.1826,2.18295,45000000.0
2009-06-03 22:00:00,2.18458,2.18697,2.18108,2.18697,110000000.0
2009-06-03 22:05:00,2.18668,2.18684,2.18277,2.18654,88000000.0
2009-06-03 22:10:00,2.18291,2.1876,2.18291,2.18724,62000000.0
2009-06-03 22:15:00,2.18799,2.19029,2.18246,2.18994,92000000.0
2009-06-03 22:20:00,2.1877,2.18925,2.18506,2.18871,55000000.0
2009-06-03 22:25:00,2.18569,2.18911,2.18459,2.18861,76000000.0
2009-06-03 22:30:00,2.1877,2.1897,2.18388,2.18895,92000000.0
2009-06-03 22:35:00,2.18513,2.1891,2.18507,2.18893,84000000.0
2009-06-03 22:40:00,2.18632,2.18928,2.18513,2.18536,42000000.0
2009-06-03 22:45:00,2.1893,2.19061,2.18604,2.19061,48000000.0
2009-06-03 22:50:00,2.18741,2.19105,2.18706,2.19096,47000000.0
2009-06-03 22:55:00,2.18799,2.19103,2.18658,2.18857,41000000.0
2009-06-03 23:00:00,2.18879,2.19034,2.18423,2.19004,43000000.0
2009-06-03 23:05:00,2.18797,2.19129,2.18676,2.19129,40000000.0
2009-06-03 23:10:00,2.18741,2.19142,2.18622,2.19021,47000000.0
2009-06-03 23:15:00,2.18731,2.19031,2.18602,2.18943,39000000.0
2009-06-03 23:20:00,2.18573,2.18951,2.18552,2.18917,42000000.0
2009-06-03 23:25:00,2.18619,2.19039,2.18529,2.19039,40000000.0
2009-06-03 23:30:00,2.18958,2.19022,2.18696,2.18808,41000000.0
2009-06-03 23:35:00,2.18681,2.18844,2.18656,2.1882,47000000.0
2009-06-03 23:40:00,2.18668,2.18871,2.18641,2.18767,28000000.0
2009-06-03 23:45:00,2.18882,2.18882,2.18376,2.18561,42000000.0
2009-06-03 23:50:00,2.1864,2.1864,2.1842,2.18453,25000000.0
2009-06-03 23:55:00,2.18619,2.18657,2.18381,2.18657,44000000.0
2009-06-04 00:00:00,2.18682,2.1869,2.18527,2.18544,23000000.0
2009-06-04 00:05:00,2.18574,2.18681,2.18521,2.18621,28000000.0
2009-06-04 00:10:00,2.18651,2.18655,2.18454,2.18595,32000000.0
2009-06-04 00:15:00,2.18739,2.18739,2.18417,2.18584,30000000.0
2009-06-04 00:20:00,2.18419,2.1865,2.18406,2.18641,28000000.0
2009-06-04 00:25:00,2.1858,2.18594,2.1839,2.1839,39000000.0
2009-06-04 00:30:00,2.1861,2.18664,2.18383,2.1848,41000000.0
2009-06-04 00:35:00,2.18498,2.18653,2.18432,2.18653,37000000.0
2009-06-04 00:40:00,2.18549,2.18877,2.18491,2.18646,51000000.0
2009-06-04 00:45:00,2.18793,2.18793,2.18529,2.18529,49000000.0
2009-06-04 00:50:00,2.18538,2.18749,2.18487,2.18576,41000000.0
2009-06-04 00:55:00,2.18526,2.18745,2.18508,2.18745,41000000.0
2009-06-04 01:00:00,2.18761,2.18861,2.18634,2.18758,45000000.0
2009-06-04 01:05:00,2.1859,2.1883,2.1859,2.18802,46000000.0
2009-06-04 01:10:00,2.1884,2.18853,2.187,2.18793,34000000.0
2009-06-04 01:15:00,2.18953,2.18953,2.18612,2.18642,47000000.0
2009-06-04 01:20:00,2.18647,2.18748,2.18578,2.18681,45000000.0
2009-06-04 01:25:00,2.18575,2.18836,2.18575,2.18628,45000000.0
2009-06-04 01:30:00,2.18966,2.18966,2.18603,2.18657,43000000.0
2009-06-04 01:35:00,2.18652,2.18826,2.18621,2.18816,41000000.0
2009-06-04 01:40:00,2.18797,2.18797,2.18552,2.18596,44000000.0
2009-06-04 01:45:00,2.18993,2.18993,2.18458,2.18612,42000000.0
2009-06-04 01:50:00,2.18577,2.1867,2.18382,2.18403,44000000.0
2009-06-04 01:55:00,2.18418,2.18528,2.18312,2.1852,33000000.0
2009-06-04 02:00:00,2.18606,2.18811,2.18517,2.18798,33000000.0
2009-06-04 02:05:00,2.18776,2.18822,2.18617,2.18822,43000000.0
2009-06-04 02:10:00,2.18834,2.19027,2.18702,2.18838,44000000.0
2009-06-04 02:15:00,2.1883,2.18838,2.18558,2.18703,43000000.0
2009-06-04 02:20:00,2.18709,2.18847,2.18584,2.18685,48000000.0
2009-06-04 02:25:00,2.18713,2.18945,2.18713,2.18769,79000000.0
2009-06-04 02:30:00,2.18947,2.18947,2.1865,2.18794,63000000.0
2009-06-04 02:35:00,2.18642,2.18844,2.18634,2.18655,47000000.0
2009-06-04 02:40:00,2.18802,2.18802,2.18498,2.1866,42000000.0
2009-06-04 02:45:00,2.19078,2.19078,2.18558,2.18696,36000000.0
2009-06-04 02:50:00,2.18597,2.18752,2.18494,2.18651,48000000.0
2009-06-04 02:55:00,2.18504,2.18653,2.18498,2.18641,61000000.0
2009-06-04 03:00:00,2.19138,2.19138,2.18556,2.18584,97000000.0
2009-06-04 03:05:00,2.18612,2.18731,2.18523,2.1858,41000000.0
2009-06-04 03:10:00,2.18548,2.18737,2.18469,2.18631,56000000.0
2009-06-04 03:15:00,2.19116,2.19116,2.18522,2.1879,53000000.0
2009-06-04 03:20:00,2.18706,2.18764,2.18533,2.18595,46000000.0
2009-06-04 03:25:00,2.1856,2.18858,2.1856,2.18744,48000000.0
2009-06-04 03:30:00,2.19281,2.19281,2.18571,2.18785,42000000.0
2009-06-04 03:35:00,2.1888,2.1888,2.18567,2.18629,50000000.0
2009-06-04 03:40:00,2.18604,2.18861,2.18593,2.18861,38000000.0
2009-06-04 03:45:00,2.19273,2.19273,2.18595,2.18725,43000000.0
2009-06-04 03:50:00,2.18641,2.1872,2.18521,2.18538,39000000.0
2009-06-04 03:55:00,2.18614,2.18672,2.18461,2.18629,48000000.0
2009-06-04 04:00:00,2.19087,2.19087,2.18364,2.18579,50000000.0
2009-06-04 04:05:00,2.18536,2.18609,2.18414,2.18539,43000000.0
2009-06-04 04:10:00,2.18453,2.18646,2.1843,2.18618,35000000.0
2009-06-04 04:15:00,2.19066,2.19066,2.18468,2.18607,40000000.0
2009-06-04 04:20:00,2.1865,2.18772,2.18534,2.18772,37000000.0
2009-06-04 04:25:00,2.18596,2.18744,2.18554,2.18634,38000000.0
2009-06-04 04:30:00,2.19083,2.19083,2.1853,2.1862,40000000.0
2009-06-04 04:35:00,2.18579,2.18668,2.18421,2.18662,40000000.0
2009-06-04 04:40:00,2.18526,2.18743,2.18526,2.18741,47000000.0
2009-06-04 04:45:00,2.19264,2.19264,2.18575,2.18741,45000000.0
2009-06-04 04:50:00,2.18578,2.1875,2.18578,2.18724,40000000.0
2009-06-04 04:55:00,2.18621,2.18813,2.18586,2.18805,45000000.0
2009-06-04 05:00:00,2.1935,2.1935,2.18659,2.18847,48000000.0
2009-06-04 05:05:00,2.18717,2.18856,2.18611,2.18611,50000000.0
2009-06-04 05:10:00,2.18766,2.18774,2.18586,2.18621,45000000.0
2009-06-04 05:15:00,2.19265,2.19265,2.18591,2.18726,47000000.0
2009-06-04 05:20:00,2.18608,2.18745,2.18584,2.18615,49000000.0
2009-06-04 05:25:00,2.1859,2.18797,2.1859,2.18747,44000000.0
2009-06-04 05:30:00,2.19204,2.19204,2.18584,2.1873,25000000.0
2009-06-04 05:35:00,2.18598,2.18821,2.18598,2.18812,39000000.0
2009-06-04 05:40:00,2.18663,2.18874,2.18663,2.18829,43000000.0
2009-06-04 05:45:00,2.19225,2.19225,2.18625,2.18782,32000000.0
2009-06-04 05:50:00,2.18601,2.1878,2.18568,2.18627,42000000.0
2009-06-04 05:55:00,2.18611,2.18776,2.18488,2.18612,47000000.0
2009-06-04 06:00:00,2.19117,2.19117,2.1848,2.18589,40000000.0
2009-06-04 06:05:00,2.18428,2.1862,2.18411,2.1851,44000000.0
2009-06-04 06:10:00,2.18553,2.18722,2.18418,2.18619,45000000.0
2009-06-04 06:15:00,2.18764,2.1879,2.1859,2.18755,48000000.0
2009-06-04 06:20:00,2.18668,2.1886,2.18553,2.18565,43000000.0
2009-06-04 06:25:00,2.18746,2.18824,2.18539,2.18803,46000000.0
2009-06-04 06:30:00,2.18832,2.18835,2.18663,2.18832,52000000.0
2009-06-04 06:35:00,2.1872,2.18787,2.18549,2.18608,47000000.0
2009-06-04 06:40:00,2.18759,2.18795,2.18578,2.18743,47000000.0
2009-06-04 06:45:00,2.18844,2.18844,2.1844,2.18596,45000000.0
2009-06-04 06:50:00,2.18573,2.18648,2.18464,2.18606,42000000.0
2009-06-04 06:55:00,2.1849,2.18626,2.18245,2.183,46000000.0
2009-06-04 07:00:00,2.1824,2.18473,2.18218,2.18382,41000000.0
2009-06-04 07:05:00,2.18297,2.18566,2.18238,2.18566,46000000.0
2009-06-04 07:10:00,2.18615,2.18826,2.18447,2.18826,41000000.0
2009-06-04 07:15:00,2.18608,2.18798,2.18484,2.18761,40000000.0
2009-06-04 07:20:00,2.18645,2.18799,2.18625,2.18799,40000000.0
2009-06-04 07:25:00,2.18689,2.18812,2.18625,2.18797,44000000.0
2009-06-04 07:30:00,2.18895,2.18895,2.18486,2.18662,45000000.0
2009-06-04 07:35:00,2.18517,2.18712,2.18452,2.18562,40000000.0
2009-06-04 07:40:00,2.18549,2.1868,2.18495,2.18495,47000000.0
2009-06-04 07:45:00,2.1869,2.18701,2.1836,2.18483,39000000.0
2009-06-04 07:50:00,2.18408,2.18686,2.18408,2.18509,43000000.0
2009-06-04 07:55:00,2.18463,2.18728,2.18375,2.18543,40000000.0
2009-06-04 08:00:00,2.18793,2.18891,2.18514,2.18514,41000000.0
2009-06-04 08:05:00,2.18691,2.18838,2.18457,2.18565,43000000.0
2009-06-04 08:10:00,2.18545,2.19008,2.18535,2.18543,46000000.0
2009-06-04 08:15:00,2.18696,2.19014,2.18462,2.186,47000000.0
2009-06-04 08:20:00,2.18991,2.19057,2.18545,2.18685,46000000.0
2009-06-04 08:25:00,2.18952,2.1904,2.18567,2.18999,44000000.0
2009-06-04 08:30:00,2.18793,2.19127,2.18673,2.18863,45000000.0
2009-06-04 08:35:00,2.1869,2.19112,2.18544,2.18959,50000000.0
2009-06-04 08:40:00,2.1894,2.19152,2.18734,2.18783,47000000.0
2009-06-04 08:45:00,2.19082,2.19228,2.18771,2.19178,47000000.0
2009-06-04 08:50:00,2.18861,2.19223,2.18756,2.19223,46000000.0
2009-06-04 08:55:00,2.18782,2.19223,2.18767,2.19171,47000000.0
2009-06-04 09:00:00,2.18929,2.1916,2.18594,2.18648,41000000.0
2009-06-04 09:05:00,2.18527,2.18943,2.18499,2.18943,45000000.0
2009-06-04 09:10:00,2.1891,2.18957,2.18515,2.18851,43000000.0
2009-06-04 09:15:00,2.18672,2.18976,2.18293,2.18801,45000000.0
2009-06-04 09:20:00,2.18482,2.1888,2.18403,2.18728,42000000.0
2009-06-04 09:25:00,2.18707,2.18877,2.1846,2.18694,44000000.0
2009-06-04 09:30:00,2.18501,2.18835,2.18293,2.1872,47000000.0
2009-06-04 09:35:00,2.18276,2.18861,2.18259,2.18692,44000000.0
2009-06-04 09:40:00,2.18451,2.18918,2.18451,2.18918,42000000.0
2009-06-04 09:45:00,2.18904,2.18904,2.18679,2.18899,43000000.0
2009-06-04 09:50:00,2.18937,2.18952,2.18665,2.18827,42000000.0
2009-06-04 09:55:00,2.18801,2.18899,2.18638,2.18832,42000000.0
2009-06-04 10:00:00,2.18615,2.18868,2.18615,2.18669,43000000.0
2009-06-04 10:05:00,2.18801,2.19043,2.18721,2.1889,45000000.0
2009-06-04 10:10:00,2.18858,2.19037,2.18787,2.18839,54000000.0
2009-06-04 10:15:00,2.18795,2.19069,2.18767,2.18897,38000000.0
2009-06-04 10:20:00,2.19026,2.19026,2.1879,2.18955,43000000.0
2009-06-04 10:25:00,2.18965,2.19067,2.18818,2.18927,36000000.0
2009-06-04 10:30:00,2.18917,2.19103,2.18917,2.1909,45000000.0
2009-06-04 10:35:00,2.1895,2.19076,2.1882,2.19023,45000000.0
2009-06-04 10:40:00,2.18919,2.1908,2.1887,2.1908,42000000.0
2009-06-04 10:45:00,2.18922,2.19128,2.18883,2.19103,49000000.0
2009-06-04 10:50:00,2.19064,2.19113,2.18897,2.18996,43000000.0
2009-06-04 10:55:00,2.19063,2.19105,2.1895,2.19084,42000000.0
2009-06-04 11:00:00,2.18971,2.19135,2.18718,2.18723,41000000.0
2009-06-04 11:05:00,2.18858,2.1896,2.18721,2.18889,46000000.0
2009-06-04 11:10:00,2.18908,2.19022,2.1885,2.18888,41000000.0
2009-06-04 11:15:00,2.18852,2.18991,2.1872,2.18746,45000000.0
2009-06-04 11:20:00,2.18792,2.18911,2.18664,2.18868,37000000.0
2009-06-04 11:25:00,2.18988,2.19126,2.18873,2.18965,45000000.0
2009-06-04 11:30:00,2.19082,2.19082,2.18894,2.18975,38000000.0
2009-06-04 11:35:00,2.19103,2.19113,2.18648,2.18698,51000000.0
2009-06-04 11:40:00,2.1863,2.18788,2.18552,2.18563,45000000.0
2009-06-04 11:45:00,2.18531,2.18683,2.18472,2.18683,48000000.0
2009-06-04 11:50:00,2.18725,2.1873,2.18436,2.18602,47000000.0
2009-06-04 11:55:00,2.18574,2.18675,2.18476,2.18507,35000000.0
2009-06-04 12:00:00,2.18448,2.18555,2.18285,2.1835,41000000.0
2009-06-04 12:05:00,2.18262,2.18382,2.18221,2.18313,48000000.0
2009-06-04 12:10:00,2.18306,2.18307,2.18034,2.18104,40000000.0
2009-06-04 12:15:00,2.18103,2.18177,2.1798,2.18177,46000000.0
2009-06-04 12:20:00,2.18073,2.18164,2.17967,2.17967,49000000.0
2009-06-04 12:25:00,2.18025,2.18073,2.17741,2.18028,45000000.0
2009-06-04 12:30:00,2.18074,2.18159,2.17923,2.18077,47000000.0
2009-06-04 12:35:00,2.17989,2.18164,2.17951,2.18152,44000000.0
2009-06-04 12:40:00,2.18077,2.18223,2.18023,2.18055,43000000.0
2009-06-04 12:45:00,2.18007,2.1814,2.17919,2.1814,47000000.0
2009-06-04 12:50:00,2.18063,2.18213,2.17994,2.18058,46000000.0
2009-06-04 12:55:00,2.18018,2.18128,2.17947,2.18101,44000000.0
2009-06-04 13:00:00,2.17908,2.18245,2.17825,2.1789,42000000.0
2009-06-04 13:05:00,2.18,2.1807,2.17813,2.1791,42000000.0
2009-06-04 13:10:00,2.18064,2.18243,2.17876,2.18078,50000000.0
2009-06-04 13:15:00,2.18075,2.18272,2.18022,2.18138,45000000.0
2009-06-04 13:20:00,2.1819,2.1831,2.1812,2.18269,45000000.0
2009-06-04 13:25:00,2.18182,2.18325,2.18109,2.18183,46000000.0
2009-06-04 13:30:00,2.18247,2.18274,2.18054,2.18054,38000000.0
2009-06-04 13:35:00,2.18177,2.18185,2.18011,2.18051,43000000.0
2009-06-04 13:40:00,2.18018,2.18183,2.18006,2.18117,44000000.0
2009-06-04 13:45:00,2.18061,2.18174,2.17862,2.17913,51000000.0
2009-06-04 13:50:00,2.17955,2.18055,2.17751,2.17751,47000000.0
2009-06-04 13:55:00,2.17707,2.17904,2.17262,2.17625,42000000.0
2009-06-04 14:00:00,2.17613,2.17727,2.17424,2.17598,46000000.0
2009-06-04 14:05:00,2.17573,2.18011,2.17573,2.17814,45000000.0
2009-06-04 14:10:00,2.17779,2.17955,2.17594,2.17668,46000000.0
2009-06-04 14:15:00,2.17506,2.17848,2.17506,2.17543,45000000.0
2009-06-04 14:20:00,2.17568,2.17947,2.17568,2.1792,42000000.0
2009-06-04 14:25:00,2.17921,2.18019,2.17773,2.17773,43000000.0
2009-06-04 14:30:00,2.17911,2.17911,2.17591,2.17598,43000000.0
2009-06-04 14:35:00,2.17689,2.17895,2.176,2.17759,42000000.0
2009-06-04 14:40:00,2.17605,2.17937,2.17605,2.17794,47000000.0
2009-06-04 14:45:00,2.17747,2.1808,2.17655,2.17786,47000000.0
2009-06-04 14:50:00,2.17804,2.18102,2.17698,2.17963,46000000.0
2009-06-04 14:55:00,2.17992,2.18179,2.17792,2.18033,43000000.0
2009-06-04 15:00:00,2.17952,2.1822,2.17863,2.18108,42000000.0
2009-06-04 15:05:00,2.17978,2.18312,2.17954,2.18071,44000000.0
2009-06-04 15:10:00,2.17974,2.18175,2.17884,2.17884,47000000.0
2009-06-04 15:15:00,2.17848,2.18069,2.17781,2.17869,46000000.0
2009-06-04 15:20:00,2.18003,2.1813,2.17732,2.18042,45000000.0
2009-06-04 15:25:00,2.17811,2.18006,2.17646,2.17827,46000000.0
2009-06-04 15:30:00,2.17746,2.18055,2.17683,2.1789,51000000.0
2009-06-04 15:35:00,2.18051,2.18178,2.17904,2.18125,42000000.0
2009-06-04 15:40:00,2.18032,2.18184,2.179,2.17976,47000000.0
2009-06-04 15:45:00,2.18152,2.18261,2.17999,2.18151,40000000.0
2009-06-04 15:50:00,2.18212,2.18415,2.1808,2.18338,38000000.0
2009-06-04 15:55:00,2.1826,2.1835,2.18123,2.1827,40000000.0
2009-06-04 16:00:00,2.18224,2.18504,2.181,2.18379,46000000.0
2009-06-04 16:05:00,2.18515,2.18653,2.18355,2.1837,46000000.0
2009-06-04 16:10:00,2.18333,2.18505,2.18231,2.18399,43000000.0
2009-06-04 16:15:00,2.18229,2.18567,2.18227,2.18507,50000000.0
2009-06-04 16:20:00,2.18561,2.18674,2.18429,2.1858,45000000.0
2009-06-04 16:25:00,2.18556,2.18677,2.18443,2.18577,42000000.0
2009-06-04 16:30:00,2.18368,2.18609,2.18308,2.18537,45000000.0
2009-06-04 16:35:00,2.18558,2.18558,2.18282,2.18393,47000000.0
2009-06-04 16:40:00,2.18419,2.1863,2.18333,2.18536,41000000.0
2009-06-04 16:45:00,2.18428,2.1866,2.18197,2.18361,46000000.0
2009-06-04 16:50:00,2.18377,2.18483,2.18268,2.18333,43000000.0
2009-06-04 16:55:00,2.18397,2.18749,2.18397,2.18622,43000000.0
2009-06-04 17:00:00,2.18517,2.18701,2.18465,2.1854,41000000.0
2009-06-04 17:05:00,2.18704,2.1897,2.1858,2.18727,39000000.0
2009-06-04 17:10:00,2.18777,2.18883,2.18564,2.18638,40000000.0
2009-06-04 17:15:00,2.18601,2.18939,2.18593,2.18783,41000000.0
2009-06-04 17:20:00,2.18672,2.18903,2.1861,2.18705,50000000.0
2009-06-04 17:25:00,2.18826,2.18991,2.18625,2.18785,51000000.0
2009-06-04 17:30:00,2.18659,2.18856,2.18628,2.18784,45000000.0
2009-06-04 17:35:00,2.1863,2.18807,2.18564,2.18779,39000000.0
2009-06-04 17:40:00,2.18666,2.18839,2.18493,2.18714,47000000.0
2009-06-04 17:45:00,2.18595,2.18698,2.18428,2.18661,41000000.0
2009-06-04 17:50:00,2.18642,2.18664,2.18427,2.18439,48000000.0
2009-06-04 17:55:00,2.18619,2.18619,2.1844,2.18608,48000000.0
2009-06-04 18:00:00,2.18436,2.18569,2.18339,2.18475,39000000.0
2009-06-04 18:05:00,2.18488,2.18577,2.18298,2.18577,40000000.0
2009-06-04 18:10:00,2.18443,2.18831,2.1844,2.1869,50000000.0
2009-06-04 18:15:00,2.18758,2.18758,2.18386,2.18512,46000000.0
2009-06-04 18:20:00,2.18426,2.18721,2.18426,2.18494,40000000.0
2009-06-04 18:25:00,2.18351,2.18664,2.1832,2.18638,41000000.0
2009-06-04 18:30:00,2.18435,2.18622,2.18435,2.18618,41000000.0
2009-06-04 18:35:00,2.18496,2.18713,2.18496,2.18617,37000000.0
2009-06-04 18:40:00,2.18757,2.18828,2.18654,2.18712,44000000.0
2009-06-04 18:45:00,2.18692,2.18846,2.18557,2.18619,40000000.0
2009-06-04 18:50:00,2.18735,2.18786,2.18311,2.18311,44000000.0
2009-06-04 18:55:00,2.18216,2.18858,2.18216,2.18858,42000000.0
2009-06-04 19:00:00,2.18573,2.18762,2.18341,2.18749,40000000.0
2009-06-04 19:05:00,2.18421,2.18539,2.18119,2.18456,46000000.0
2009-06-04 19:10:00,2.18209,2.18677,2.18137,2.18677,44000000.0
2009-06-04 19:15:00,2.18616,2.18745,2.18155,2.18155,39000000.0
2009-06-04 19:20:00,2.18177,2.18875,2.18064,2.18475,36000000.0
2009-06-04 19:25:00,2.1809,2.1861,2.1809,2.18587,45000000.0
2009-06-04 19:30:00,2.18363,2.18509,2.18018,2.18395,41000000.0
2009-06-04 19:35:00,2.18461,2.18461,2.17843,2.18158,41000000.0
2009-06-04 19:40:00,2.18522,2.18522,2.17934,2.18319,41000000.0
2009-06-04 19:45:00,2.18301,2.1845,2.17838,2.17997,79000000.0
2009-06-04 19:50:00,2.17992,2.18385,2.17835,2.17835,102000000.0
2009-06-04 19:55:00,2.17853,2.1849,2.17747,2.17991,72000000.0
2009-06-04 20:00:00,2.18302,2.18402,2.17865,2.18225,78000000.0
2009-06-04 20:05:00,2.17865,2.18447,2.17865,2.17966,78000000.0
2009-06-04 20:10:00,2.18297,2.18297,2.1775,2.1775,68000000.0
2009-06-04 20:15:00,2.18088,2.18295,2.17792,2.18294,91000000.0
2009-06-04 20:20:00,2.18265,2.18267,2.17863,2.18193,120000000.0
2009-06-04 20:25:00,2.18206,2.18264,2.17518,2.17879,110000000.0
2009-06-04 20:30:00,2.17632,2.17879,2.17467,2.17512,70000000.0
2009-06-04 20:35:00,2.17894,2.18019,2.17481,2.18011,110000000.0
2009-06-04 20:40:00,2.17693,2.18038,2.1758,2.17605,67000000.0
2009-06-04 20:45:00,2.17758,2.1809,2.17617,2.17696,81000000.0
2009-06-04 20:50:00,2.17697,2.1813,2.17527,2.18017,65000000.0
2009-06-04 20:55:00,2.17665,2.18011,2.17536,2.1791,61000000.0
2009-06-04 21:00:00,2.17774,2.1791,2.17033,2.17298,65000000.0
2009-06-04 21:05:00,2.16783,2.17135,2.16636,2.16991,54000000.0
2009-06-04 21:10:00,2.16771,2.17525,2.16771,2.16965,48000000.0
2009-06-04 21:15:00,2.17109,2.1744,2.16917,2.1744,46000000.0
2009-06-04 21:20:00,2.17069,2.17581,2.17069,2.17581,43000000.0
2009-06-04 21:25:00,2.17327,2.17701,2.17286,2.17642,46000000.0
2009-06-04 21:30:00,2.17334,2.17829,2.17118,2.17649,43000000.0
2009-06-04 21:35:00,2.17458,2.17819,2.17256,2.1754,39000000.0
2009-06-04 21:40:00,2.17304,2.17602,2.17153,2.17281,44000000.0
2009-06-04 21:45:00,2.17321,2.17754,2.17215,2.17523,41000000.0
2009-06-04 21:50:00,2.17571,2.17948,2.17358,2.1778,42000000.0
2009-06-04 21:55:00,2.17387,2.18031,2.17387,2.18031,45000000.0
2009-06-04 22:00:00,2.17975,2.18021,2.17623,2.17635,110000000.0
2009-06-04 22:05:00,2.18015,2.18016,2.17557,2.17652,88000000.0
2009-06-04 22:10:00,2.17694,2.18027,2.17621,2.18027,62000000.0
2009-06-04 22:15:00,2.17831,2.18086,2.17691,2.18086,88000000.0
2009-06-04 22:20:00,2.17788,2.18105,2.17714,2.17748,55000000.0
2009-06-04 22:25:00,2.17711,2.18031,2.17518,2.17863,76000000.0
2009-06-04 22:30:00,2.17648,2.17795,2.17354,2.17426,92000000.0
2009-06-04 22:35:00,2.1778,2.1778,2.17383,2.17774,84000000.0
2009-06-04 22:40:00,2.1754,2.17775,2.17383,2.17383,43000000.0
2009-06-04 22:45:00,2.17649,2.17821,2.17422,2.17789,47000000.0
2009-06-04 22:50:00,2.1745,2.17808,2.17284,2.17668,50000000.0
2009-06-04 22:55:00,2.17245,2.17616,2.1724,2.17413,37000000.0
2009-06-04 23:00:00,2.17718,2.17718,2.17208,2.17384,36000000.0
2009-06-04 23:05:00,2.17295,2.17854,2.17214,2.17416,40000000.0
2009-06-04 23:10:00,2.17705,2.17869,2.175,2.17511,48000000.0
2009-06-04 23:15:00,2.17788,2.1782,2.17353,2.17719,37000000.0
2009-06-04 23:20:00,2.17778,2.17785,2.17378,2.17687,38000000.0
2009-06-04 23:25:00,2.17318,2.17759,2.1728,2.17713,43000000.0
2009-06-04 23:30:00,2.17502,2.17804,2.17383,2.17719,32000000.0
2009-06-04 23:35:00,2.17432,2.17765,2.17414,2.1774,47000000.0
2009-06-04 23:40:00,2.17765,2.17776,2.17399,2.17766,16000000.0
2009-06-04 23:45:00,2.17746,2.17746,2.17312,2.17652,42000000.0
2009-06-04 23:50:00,2.1759,2.17697,2.17246,2.17608,23000000.0
2009-06-04 23:55:00,2.17337,2.17635,2.17245,2.17302,44000000.0
2009-06-05 00:00:00,2.17492,2.17741,2.17327,2.1772,26000000.0
2009-06-05 00:05:00,2.17707,2.17763,2.17325,2.17513,24000000.0
2009-06-05 00:10:00,2.17353,2.17517,2.17353,2.17511,18000000.0
2009-06-05 00:15:00,2.17775,2.17775,2.17241,2.17419,45000000.0
2009-06-05 00:20:00,2.17401,2.17423,2.17234,2.17407,27000000.0
2009-06-05 00:25:00,2.1741,2.1741,2.17226,2.17325,40000000.0
2009-06-05 00:30:00,2.17573,2.17573,2.17199,2.17288,26000000.0
2009-06-05 00:35:00,2.17371,2.17444,2.17205,2.17208,29000000.0
2009-06-05 00:40:00,2.17306,2.17369,2.1718,2.17215,44000000.0
2009-06-05 00:45:00,2.17713,2.17727,2.1727,2.17394,23000000.0
2009-06-05 00:50:00,2.1739,2.17535,2.17304,2.17304,41000000.0
2009-06-05 00:55:00,2.17329,2.17544,2.17329,2.17388,42000000.0
2009-06-05 01:00:00,2.17641,2.17641,2.1739,2.17546,45000000.0
2009-06-05 01:05:00,2.17405,2.17554,2.17392,2.175,40000000.0
2009-06-05 01:10:00,2.17375,2.17511,2.173,2.17361,44000000.0
2009-06-05 01:15:00,2.17448,2.17564,2.17286,2.17432,47000000.0
2009-06-05 01:20:00,2.1733,2.17436,2.17272,2.17297,37000000.0
2009-06-05 01:25:00,2.17314,2.17469,2.17266,2.17406,45000000.0
2009-06-05 01:30:00,2.17719,2.17719,2.17345,2.17505,43000000.0
2009-06-05 01:35:00,2.17383,2.17611,2.17383,2.1751,41000000.0
2009-06-05 01:40:00,2.17448,2.17606,2.17413,2.17423,44000000.0
2009-06-05 01:45:00,2.17882,2.17882,2.17365,2.17441,42000000.0
2009-06-05 01:50:00,2.17354,2.17509,2.17207,2.17358,44000000.0
2009-06-05 01:55:00,2.17377,2.17422,2.17224,2.17369,33000000.0
2009-06-05 02:00:00,2.17287,2.17421,2.17233,2.1735,33000000.0
2009-06-05 02:05:00,2.17508,2.17508,2.17238,2.17455,43000000.0
2009-06-05 02:10:00,2.1731,2.17512,2.17297,2.17512,44000000.0
2009-06-05 02:15:00,2.17736,2.17736,2.17424,2.17529,43000000.0
2009-06-05 02:20:00,2.17515,2.17794,2.17484,2.17778,35000000.0
2009-06-05 02:25:00,2.17656,2.17895,2.17656,2.17748,79000000.0
2009-06-05 02:30:00,2.18109,2.18109,2.17664,2.17699,62000000.0
2009-06-05 02:35:00,2.17854,2.17873,2.17695,2.1775,47000000.0
2009-06-05 02:40:00,2.17717,2.17875,2.17675,2.17764,44000000.0
2009-06-05 02:45:00,2.18744,2.18744,2.17555,2.1759,40000000.0
2009-06-05 02:50:00,2.17552,2.17728,2.17527,2.17531,42000000.0
2009-06-05 02:55:00,2.17506,2.17666,2.17506,2.17624,56000000.0
2009-06-05 03:00:00,2.1889,2.1889,2.17559,2.17724,97000000.0
2009-06-05 03:05:00,2.17726,2.17853,2.17667,2.17735,40000000.0
2009-06-05 03:10:00,2.17825,2.17929,2.17745,2.17817,56000000.0
2009-06-05 03:15:00,2.19193,2.19193,2.17837,2.17919,60000000.0
2009-06-05 03:20:00,2.17891,2.18102,2.17881,2.17905,39000000.0
2009-06-05 03:25:00,2.17908,2.17995,2.17786,2.17932,41000000.0
2009-06-05 03:30:00,2.18061,2.18061,2.17683,2.17778,44000000.0
2009-06-05 03:35:00,2.17776,2.17901,2.17594,2.17699,50000000.0
2009-06-05 03:40:00,2.17784,2.17795,2.17591,2.17591,38000000.0
2009-06-05 03:45:00,2.17904,2.17904,2.17593,2.17775,23000000.0
2009-06-05 03:50:00,2.17765,2.1778,2.17567,2.1778,37000000.0
2009-06-05 03:55:00,2.17627,2.17854,2.17627,2.17722,48000000.0
2009-06-05 04:00:00,2.17981,2.17981,2.17717,2.17755,57000000.0
2009-06-05 04:05:00,2.17744,2.17896,2.17667,2.17736,42000000.0
2009-06-05 04:10:00,2.17728,2.17872,2.17704,2.17854,37000000.0
2009-06-05 04:15:00,2.18077,2.18077,2.17624,2.17759,40000000.0
2009-06-05 04:20:00,2.17775,2.17832,2.17664,2.17832,41000000.0
2009-06-05 04:25:00,2.17815,2.17852,2.17654,2.17821,50000000.0
2009-06-05 04:30:00,2.1806,2.1806,2.17665,2.17726,60000000.0
2009-06-05 04:35:00,2.1769,2.17876,2.1769,2.1785,39000000.0
2009-06-05 04:40:00,2.17763,2.17922,2.17733,2.17876,47000000.0
2009-06-05 04:45:00,2.18214,2.18214,2.17736,2.17741,45000000.0
2009-06-05 04:50:00,2.17792,2.17931,2.17711,2.1779,44000000.0
2009-06-05 04:55:00,2.17782,2.17972,2.17686,2.17923,45000000.0
2009-06-05 05:00:00,2.18051,2.18051,2.1776,2.17814,48000000.0
2009-06-05 05:05:00,2.17973,2.18026,2.17808,2.17992,50000000.0
2009-06-05 05:10:00,2.17973,2.17989,2.17793,2.17866,45000000.0
2009-06-05 05:15:00,2.18264,2.18264,2.17783,2.17895,47000000.0
2009-06-05 05:20:00,2.17732,2.17888,2.17693,2.17881,49000000.0
2009-06-05 05:25:00,2.17765,2.17935,2.17765,2.17925,40000000.0
2009-06-05 05:30:00,2.18159,2.18159,2.17833,2.17998,29000000.0
2009-06-05 05:35:00,2.17843,2.18013,2.17789,2.18003,39000000.0
2009-06-05 05:40:00,2.17865,2.17985,2.17819,2.17959,43000000.0
2009-06-05 05:45:00,2.18145,2.18145,2.17802,2.17919,39000000.0
2009-06-05 05:50:00,2.17934,2.17978,2.17786,2.17958,42000000.0
2009-06-05 05:55:00,2.17839,2.17964,2.17762,2.17762,47000000.0
2009-06-05 06:00:00,2.17754,2.18142,2.17754,2.17889,40000000.0
2009-06-05 06:05:00,2.17809,2.17943,2.17732,2.17929,44000000.0
2009-06-05 06:10:00,2.17823,2.18197,2.17774,2.18197,45000000.0
2009-06-05 06:15:00,2.17785,2.17915,2.17737,2.17842,48000000.0
2009-06-05 06:20:00,2.1775,2.17873,2.17694,2.17847,43000000.0
2009-06-05 06:25:00,2.17713,2.17902,2.17669,2.17898,46000000.0
2009-06-05 06:30:00,2.1892,2.1892,2.17597,2.17805,52000000.0
2009-06-05 06:35:00,2.17655,2.17843,2.17636,2.1774,47000000.0
2009-06-05 06:40:00,2.17602,2.17782,2.17585,2.17782,47000000.0
2009-06-05 06:45:00,2.18906,2.18906,2.17658,2.177,45000000.0
2009-06-05 06:50:00,2.17682,2.17849,2.17518,2.17607,42000000.0
2009-06-05 06:55:00,2.17484,2.17704,2.1741,2.17662,46000000.0
2009-06-05 07:00:00,2.17888,2.17917,2.17612,2.17792,41000000.0
2009-06-05 07:05:00,2.17687,2.17801,2.1754,2.17705,43000000.0
2009-06-05 07:10:00,2.17613,2.17887,2.17537,2.17887,41000000.0
2009-06-05 07:15:00,2.17564,2.17747,2.17491,2.17627,40000000.0
2009-06-05 07:20:00,2.17527,2.17694,2.17481,2.17574,40000000.0
2009-06-05 07:25:00,2.17724,2.17729,2.17558,2.17656,44000000.0
2009-06-05 07:30:00,2.17957,2.17957,2.17449,2.17691,45000000.0
2009-06-05 07:35:00,2.17508,2.1769,2.17486,2.17617,40000000.0
2009-06-05 07:40:00,2.17658,2.18026,2.17491,2.18026,47000000.0
2009-06-05 07:45:00,2.18035,2.18035,2.17699,2.17699,39000000.0
2009-06-05 07:50:00,2.17907,2.17987,2.17669,2.17734,43000000.0
2009-06-05 07:55:00,2.17907,2.17981,2.17734,2.17856,40000000.0
2009-06-05 08:00:00,2.18075,2.1808,2.17708,2.17806,41000000.0
2009-06-05 08:05:00,2.17678,2.18194,2.17678,2.17992,43000000.0
2009-06-05 08:10:00,2.17945,2.18133,2.17882,2.17886,46000000.0
2009-06-05 08:15:00,2.18128,2.18128,2.17808,2.18038,47000000.0
2009-06-05 08:20:00,2.1786,2.1804,2.17752,2.17811,46000000.0
2009-06-05 08:25:00,2.17977,2.18232,2.17895,2.17972,44000000.0
2009-06-05 08:30:00,2.18187,2.18318,2.17889,2.18031,45000000.0
2009-06-05 08:35:00,2.18071,2.18104,2.17725,2.17725,50000000.0
2009-06-05 08:40:00,2.17721,2.18066,2.17708,2.1804,47000000.0
2009-06-05 08:45:00,2.18096,2.18159,2.17832,2.18058,47000000.0
2009-06-05 08:50:00,2.1789,2.18379,2.1789,2.18379,46000000.0
2009-06-05 08:55:00,2.18024,2.18677,2.18024,2.18253,47000000.0
2009-06-05 09:00:00,2.18615,2.18793,2.18357,2.1836,41000000.0
2009-06-05 09:05:00,2.18332,2.18828,2.18332,2.18828,45000000.0
2009-06-05 09:10:00,2.18493,2.18918,2.1845,2.18785,43000000.0
2009-06-05 09:15:00,2.18671,2.18878,2.18374,2.18837,45000000.0
2009-06-05 09:20:00,2.18904,2.18904,2.18398,2.18475,42000000.0
2009-06-05 09:25:00,2.18783,2.19039,2.18532,2.19039,44000000.0
2009-06-05 09:30:00,2.19065,2.19167,2.18655,2.187,47000000.0
2009-06-05 09:35:00,2.19132,2.19132,2.18588,2.18993,44000000.0
2009-06-05 09:40:00,2.19059,2.19059,2.18743,2.18872,42000000.0
2009-06-05 09:45:00,2.18834,2.18999,2.18764,2.1888,43000000.0
2009-06-05 09:50:00,2.18752,2.18913,2.1874,2.18805,42000000.0
2009-06-05 09:55:00,2.18688,2.18801,2.18651,2.18724,42000000.0
2009-06-05 10:00:00,2.18747,2.18812,2.18667,2.18751,43000000.0
2009-06-05 10:05:00,2.18661,2.18763,2.18627,2.1868,45000000.0
2009-06-05 10:10:00,2.18769,2.18769,2.18562,2.18672,54000000.0
2009-06-05 10:15:00,2.18687,2.18736,2.18508,2.18685,38000000.0
2009-06-05 10:20:00,2.18808,2.18808,2.18584,2.18584,43000000.0
2009-06-05 10:25:00,2.1868,2.1878,2.18617,2.1866,36000000.0
2009-06-05 10:30:00,2.18661,2.1877,2.18525,2.18718,45000000.0
2009-06-05 10:35:00,2.1863,2.18743,2.18602,2.18675,45000000.0
2009-06-05 10:40:00,2.18549,2.18643,2.18421,2.18497,42000000.0
2009-06-05 10:45:00,2.18495,2.1863,2.18457,2.18519,49000000.0
2009-06-05 10:50:00,2.18417,2.18611,2.18408,2.18581,43000000.0
2009-06-05 10:55:00,2.1849,2.18678,2.18446,2.18508,42000000.0
2009-06-05 11:00:00,2.18532,2.18671,2.18454,2.18641,41000000.0
2009-06-05 11:05:00,2.18573,2.18647,2.18447,2.18567,46000000.0
2009-06-05 11:10:00,2.18533,2.18705,2.18434,2.18705,41000000.0
2009-06-05 11:15:00,2.18585,2.18687,2.18472,2.18554,45000000.0
2009-06-05 11:20:00,2.18553,2.1861,2.18453,2.18571,37000000.0
2009-06-05 11:25:00,2.18485,2.18743,2.18447,2.18718,45000000.0
2009-06-05 11:30:00,2.18575,2.18699,2.18508,2.18548,38000000.0
2009-06-05 11:35:00,2.18506,2.18596,2.18368,2.18397,51000000.0
2009-06-05 11:40:00,2.18453,2.18526,2.1837,2.18467,45000000.0
2009-06-05 11:45:00,2.18433,2.18615,2.18429,2.18551,48000000.0
2009-06-05 11:50:00,2.18446,2.18561,2.18408,2.18531,47000000.0
2009-06-05 11:55:00,2.18442,2.18599,2.18385,2.18385,35000000.0
2009-06-05 12:00:00,2.18408,2.18519,2.18269,2.18519,41000000.0
2009-06-05 12:05:00,2.18389,2.18512,2.18349,2.18459,48000000.0
2009-06-05 12:10:00,2.18408,2.18499,2.18311,2.18323,40000000.0
2009-06-05 12:15:00,2.18452,2.18597,2.18369,2.18499,46000000.0
2009-06-05 12:20:00,2.18529,2.18645,2.18445,2.18511,49000000.0
2009-06-05 12:25:00,2.18549,2.18667,2.18505,2.18611,45000000.0
2009-06-05 12:30:00,2.18541,2.1865,2.18485,2.18622,47000000.0
2009-06-05 12:35:00,2.18548,2.18574,2.18417,2.18533,44000000.0
2009-06-05 12:40:00,2.18521,2.18609,2.18446,2.18583,43000000.0
2009-06-05 12:45:00,2.1855,2.18682,2.18548,2.18682,47000000.0
2009-06-05 12:50:00,2.18672,2.18678,2.18541,2.1867,46000000.0
2009-06-05 12:55:00,2.18565,2.18668,2.18499,2.18634,44000000.0
2009-06-05 13:00:00,2.18562,2.18651,2.18504,2.18592,42000000.0
2009-06-05 13:05:00,2.18588,2.18678,2.18554,2.18611,42000000.0
2009-06-05 13:10:00,2.18652,2.18749,2.18598,2.18717,50000000.0
2009-06-05 13:15:00,2.18669,2.18717,2.18555,2.18665,45000000.0
2009-06-05 13:20:00,2.18662,2.18707,2.18491,2.18565,45000000.0
2009-06-05 13:25:00,2.18624,2.18654,2.18532,2.18576,46000000.0
2009-06-05 13:30:00,2.18498,2.18593,2.18463,2.18482,38000000.0
2009-06-05 13:35:00,2.18541,2.18615,2.18464,2.18525,43000000.0
2009-06-05 13:40:00,2.18466,2.18561,2.1843,2.18497,44000000.0
2009-06-05 13:45:00,2.18498,2.18688,2.18456,2.18563,51000000.0
2009-06-05 13:50:00,2.18517,2.18567,2.18433,2.18476,47000000.0
2009-06-05 13:55:00,2.18482,2.18482,2.18271,2.18313,42000000.0
2009-06-05 14:00:00,2.18307,2.18347,2.18173,2.18291,46000000.0
2009-06-05 14:05:00,2.18312,2.18407,2.18185,2.18248,45000000.0
2009-06-05 14:10:00,2.18249,2.18249,2.1807,2.18162,46000000.0
2009-06-05 14:15:00,2.18152,2.18229,2.18052,2.18055,45000000.0
2009-06-05 14:20:00,2.18148,2.1817,2.17798,2.17979,42000000.0
2009-06-05 14:25:00,2.17854,2.18087,2.17788,2.17952,43000000.0
2009-06-05 14:30:00,2.18047,2.18187,2.17097,2.17674,43000000.0
2009-06-05 14:35:00,2.1771,2.17799,2.17143,2.1738,42000000.0
2009-06-05 14:40:00,2.17444,2.17493,2.17092,2.17092,47000000.0
2009-06-05 14:45:00,2.17085,2.17262,2.16935,2.17205,47000000.0
2009-06-05 14:50:00,2.17114,2.17337,2.16769,2.16983,46000000.0
2009-06-05 14:55:00,2.16853,2.16951,2.16153,2.1626,43000000.0
2009-06-05 15:00:00,2.16346,2.1635,2.16006,2.16187,42000000.0
2009-06-05 15:05:00,2.1601,2.16253,2.15793,2.15891,44000000.0
2009-06-05 15:10:00,2.16024,2.16024,2.15704,2.15931,47000000.0
2009-06-05 15:15:00,2.15907,2.16053,2.15646,2.15697,46000000.0
2009-06-05 15:20:00,2.15574,2.15818,2.15374,2.15654,45000000.0
2009-06-05 15:25:00,2.15603,2.15709,2.15446,2.15503,46000000.0
2009-06-05 15:30:00,2.15526,2.15549,2.15245,2.15345,51000000.0
2009-06-05 15:35:00,2.15259,2.15419,2.15073,2.15113,42000000.0
2009-06-05 15:40:00,2.15135,2.15392,2.15061,2.15294,47000000.0
2009-06-05 15:45:00,2.15297,2.15757,2.15178,2.15757,40000000.0
2009-06-05 15:50:00,2.15855,2.15904,2.15633,2.15692,38000000.0
2009-06-05 15:55:00,2.15856,2.16052,2.15752,2.15891,40000000.0
2009-06-05 16:00:00,2.15867,2.16047,2.15815,2.15914,46000000.0
2009-06-05 16:05:00,2.15988,2.16075,2.15801,2.1581,46000000.0
2009-06-05 16:10:00,2.15821,2.1585,2.15477,2.15626,43000000.0
2009-06-05 16:15:00,2.15631,2.15797,2.15497,2.15639,50000000.0
2009-06-05 16:20:00,2.15651,2.15826,2.15501,2.15585,45000000.0
2009-06-05 16:25:00,2.15525,2.15662,2.15426,2.15426,42000000.0
2009-06-05 16:30:00,2.15478,2.15593,2.15308,2.15308,45000000.0
2009-06-05 16:35:00,2.15395,2.15536,2.15311,2.15419,47000000.0
2009-06-05 16:40:00,2.15478,2.15498,2.1523,2.15261,41000000.0
2009-06-05 16:45:00,2.15256,2.15384,2.1503,2.15313,46000000.0
2009-06-05 16:50:00,2.15271,2.15441,2.15257,2.15351,43000000.0
2009-06-05 16:55:00,2.15165,2.15358,2.15091,2.15224,43000000.0
2009-06-05 17:00:00,2.15229,2.15483,2.15191,2.15294,41000000.0
2009-06-05 17:05:00,2.15389,2.15468,2.15172,2.15208,39000000.0
2009-06-05 17:10:00,2.15222,2.15277,2.14996,2.15034,40000000.0
2009-06-05 17:15:00,2.15109,2.15182,2.15,2.15072,41000000.0
2009-06-05 17:20:00,2.15112,2.15124,2.1469,2.1469,50000000.0
2009-06-05 17:25:00,2.14729,2.15138,2.14664,2.15138,51000000.0
2009-06-05 17:30:00,2.15065,2.15102,2.14733,2.14833,45000000.0
2009-06-05 17:35:00,2.14792,2.14941,2.14746,2.14859,39000000.0
2009-06-05 17:40:00,2.14842,2.15151,2.14684,2.15094,47000000.0
2009-06-05 17:45:00,2.15069,2.1518,2.14987,2.15082,41000000.0
2009-06-05 17:50:00,2.15065,2.15105,2.14895,2.15102,48000000.0
2009-06-05 17:55:00,2.15096,2.15155,2.1497,2.15009,48000000.0
2009-06-05 18:00:00,2.14949,2.15062,2.14846,2.14981,39000000.0
2009-06-05 18:05:00,2.14871,2.15065,2.14871,2.14907,40000000.0
2009-06-05 18:10:00,2.14851,2.15058,2.14793,2.14916,50000000.0
2009-06-05 18:15:00,2.14955,2.15195,2.14955,2.15081,46000000.0
2009-06-05 18:20:00,2.15009,2.15029,2.14823,2.14888,40000000.0
2009-06-05 18:25:00,2.14967,2.15168,2.14869,2.15036,41000000.0
2009-06-05 18:30:00,2.14893,2.1513,2.14881,2.1513,41000000.0
2009-06-05 18:35:00,2.14972,2.15215,2.14955,2.15215,37000000.0
2009-06-05 18:40:00,2.15204,2.15239,2.14752,2.14752,44000000.0
2009-06-05 18:45:00,2.15195,2.15254,2.1479,2.14819,40000000.0
2009-06-05 18:50:00,2.14815,2.15253,2.14677,2.14884,44000000.0
2009-06-05 18:55:00,2.15182,2.15244,2.14706,2.15244,42000000.0
2009-06-05 19:00:00,2.15176,2.15276,2.14768,2.14849,40000000.0
2009-06-05 19:05:00,2.14758,2.15246,2.14674,2.14674,46000000.0
2009-06-05 19:10:00,2.15146,2.15155,2.14527,2.15049,44000000.0
2009-06-05 19:15:00,2.1488,2.15043,2.14495,2.14495,39000000.0
2009-06-05 19:20:00,2.14534,2.1495,2.14357,2.14382,36000000.0
2009-06-05 19:25:00,2.1441,2.14723,2.14333,2.14453,45000000.0
2009-06-05 19:30:00,2.1476,2.14881,2.14421,2.14436,41000000.0
2009-06-05 19:35:00,2.14399,2.15144,2.14399,2.14571,41000000.0
2009-06-05 19:40:00,2.14705,2.15165,2.14613,2.15125,41000000.0
2009-06-05 19:45:00,2.15092,2.15238,2.14711,2.14909,79000000.0
2009-06-05 19:50:00,2.14886,2.1527,2.14699,2.14731,102000000.0
2009-06-05 19:55:00,2.1518,2.15263,2.14637,2.15136,72000000.0
2009-06-05 20:00:00,2.15002,2.1512,2.14401,2.1449,78000000.0
2009-06-05 20:05:00,2.14536,2.14843,2.14106,2.1416,78000000.0
2009-06-05 20:10:00,2.14165,2.14752,2.14119,2.14171,68000000.0
2009-06-05 20:15:00,2.14503,2.14686,2.14142,2.14283,91000000.0
2009-06-05 20:20:00,2.14272,2.14799,2.14118,2.14357,120000000.0
2009-06-05 20:25:00,2.14359,2.1476,2.14302,2.14645,110000000.0
2009-06-05 20:30:00,2.14602,2.14925,2.14127,2.14496,70000000.0
2009-06-05 20:35:00,2.14571,2.15094,2.14571,2.14965,110000000.0
2009-06-05 20:40:00,2.14569,2.15136,2.14548,2.14674,67000000.0
2009-06-05 20:45:00,2.15094,2.15094,2.14489,2.14606,81000000.0
2009-06-05 20:50:00,2.14546,2.15022,2.14467,2.14666,65000000.0
2009-06-05 20:55:00,2.15069,2.15069,2.14571,2.14999,65000000.0
2009-06-05 21:00:00,2.14893,2.15073,2.1463,2.14652,65000000.0
2009-06-05 21:05:00,2.15085,2.15085,2.14562,2.15051,54000000.0
2009-06-05 21:10:00,2.14721,2.15034,2.14553,2.14621,45000000.0
2009-06-05 21:15:00,2.14878,2.15136,2.14483,2.14902,46000000.0
2009-06-05 21:20:00,2.14834,2.15275,2.14761,2.1511,43000000.0
2009-06-05 21:25:00,2.14722,2.15237,2.14722,2.14821,46000000.0
2009-06-05 21:30:00,2.15038,2.15217,2.14637,2.15092,43000000.0
2009-06-05 21:35:00,2.14714,2.15163,2.147,2.15152,39000000.0
2009-06-05 21:40:00,2.14789,2.15206,2.14707,2.15173,44000000.0
2009-06-05 21:45:00,2.15171,2.15171,2.14619,2.14619,41000000.0
2009-06-05 21:50:00,2.1503,2.15032,2.14199,2.14206,42000000.0
2009-06-05 21:55:00,2.14273,2.14683,2.14217,2.14217,45000000.0
2009-06-05 22:00:00,2.14653,2.14694,2.14205,2.14694,110000000.0
2009-06-05 22:05:00,2.14285,2.1471,2.1423,2.1423,88000000.0
2009-06-05 22:10:00,2.14224,2.14754,2.14053,2.14414,62000000.0
2009-06-05 22:15:00,2.14733,2.14733,2.14269,2.14269,88000000.0
2009-06-05 22:20:00,2.14269,2.14284,2.14187,2.14268,55000000.0
2009-06-05 22:25:00,2.14301,2.14341,2.14261,2.14341,61000000.0
2009-06-05 22:30:00,2.14735,2.14735,2.14299,2.14309,85000000.0
2009-06-05 22:35:00,2.14297,2.1481,2.14287,2.14472,62000000.0
2009-06-05 22:40:00,2.14492,2.14861,2.14492,2.14833,45000000.0
2009-06-05 22:45:00,2.14861,2.14918,2.14425,2.1477,50000000.0
2009-06-05 22:50:00,2.14404,2.14765,2.14249,2.14622,50000000.0
2009-06-05 22:55:00,2.14379,2.14695,2.14254,2.14356,40000000.0
2009-06-07 23:00:00,2.14788,2.14902,2.13952,2.14787,41000000.0
2009-06-07 23:05:00,2.14691,2.14764,2.13841,2.13841,40000000.0
2009-06-07 23:10:00,2.14757,2.14757,2.13562,2.14489,48000000.0
2009-06-07 23:15:00,2.14545,2.14582,2.13592,2.14542,23000000.0
2009-06-07 23:20:00,2.14556,2.14557,2.14508,2.14524,20000000.0
2009-06-07 23:25:00,2.13631,2.14572,2.13603,2.14553,26000000.0
2009-06-07 23:30:00,2.14418,2.14672,2.13672,2.14653,32000000.0
2009-06-07 23:35:00,2.13773,2.14611,2.13773,2.14611,8000000.0
2009-06-07 23:40:00,2.1394,2.14663,2.13632,2.14663,22000000.0
2009-06-07 23:45:00,2.14705,2.14706,2.13717,2.14399,28000000.0
2009-06-07 23:50:00,2.14473,2.14517,2.13497,2.1433,25000000.0
2009-06-07 23:55:00,2.13625,2.14507,2.13625,2.14507,24000000.0
2009-06-08 00:00:00,2.14549,2.14549,2.13538,2.14397,34000000.0
2009-06-08 00:05:00,2.13673,2.14593,2.13533,2.14523,42000000.0
2009-06-08 00:10:00,2.13677,2.14377,2.13535,2.13559,26000000.0
2009-06-08 00:15:00,2.14519,2.14571,2.13573,2.13573,35000000.0
2009-06-08 00:20:00,2.14559,2.14563,2.13429,2.13429,37000000.0
2009-06-08 00:25:00,2.14153,2.14419,2.1346,2.13607,39000000.0
2009-06-08 00:30:00,2.14452,2.14452,2.13728,2.14209,41000000.0
2009-06-08 00:35:00,2.13426,2.14396,2.133,2.14064,23000000.0
2009-06-08 00:40:00,2.13546,2.14317,2.13347,2.143,44000000.0
2009-06-08 00:45:00,2.14317,2.14317,2.13316,2.14052,38000000.0
2009-06-08 00:50:00,2.142,2.14336,2.13389,2.13429,41000000.0
2009-06-08 00:55:00,2.13387,2.14447,2.13379,2.14316,38000000.0
2009-06-08 01:00:00,2.14155,2.14468,2.13503,2.14468,45000000.0
2009-06-08 01:05:00,2.13631,2.14626,2.13631,2.14573,44000000.0
2009-06-08 01:10:00,2.14653,2.14653,2.13611,2.13862,43000000.0
2009-06-08 01:15:00,2.14501,2.14818,2.13783,2.13916,47000000.0
2009-06-08 01:20:00,2.1454,2.14903,2.13891,2.14103,45000000.0
2009-06-08 01:25:00,2.14137,2.14974,2.13995,2.14925,45000000.0
2009-06-08 01:30:00,2.14962,2.14988,2.13966,2.14902,43000000.0
2009-06-08 01:35:00,2.13926,2.14916,2.13926,2.14906,41000000.0
2009-06-08 01:40:00,2.14066,2.15036,2.14066,2.14998,27000000.0
2009-06-08 01:45:00,2.14106,2.14957,2.13992,2.13994,27000000.0
2009-06-08 01:50:00,2.14735,2.14981,2.1413,2.14759,44000000.0
2009-06-08 01:55:00,2.14991,2.15063,2.14069,2.15007,33000000.0
2009-06-08 02:00:00,2.14866,2.14866,2.13888,2.14412,33000000.0
2009-06-08 02:05:00,2.14393,2.14407,2.13831,2.14233,43000000.0
2009-06-08 02:10:00,2.14254,2.14254,2.13629,2.14208,44000000.0
2009-06-08 02:15:00,2.14469,2.14469,2.13734,2.1417,43000000.0
2009-06-08 02:20:00,2.14227,2.14341,2.13747,2.14254,40000000.0
2009-06-08 02:25:00,2.14318,2.14598,2.13807,2.14598,79000000.0
2009-06-08 02:30:00,2.13826,2.14385,2.13826,2.14385,58000000.0
2009-06-08 02:35:00,2.13877,2.14518,2.1387,2.14518,47000000.0
2009-06-08 02:40:00,2.14405,2.14533,2.13979,2.14512,45000000.0
2009-06-08 02:45:00,2.14726,2.14726,2.14074,2.14547,34000000.0
2009-06-08 02:50:00,2.14479,2.14796,2.14003,2.14426,39000000.0
2009-06-08 02:55:00,2.14388,2.14531,2.14001,2.14102,61000000.0
2009-06-08 03:00:00,2.14312,2.14527,2.14019,2.14101,55000000.0
2009-06-08 03:05:00,2.14045,2.14559,2.13922,2.14472,38000000.0
2009-06-08 03:10:00,2.14098,2.14532,2.14001,2.14532,56000000.0
2009-06-08 03:15:00,2.14992,2.14992,2.14121,2.14224,60000000.0
2009-06-08 03:20:00,2.14422,2.14846,2.14249,2.14846,41000000.0
2009-06-08 03:25:00,2.14707,2.14811,2.14232,2.14766,51000000.0
2009-06-08 03:30:00,2.15173,2.15173,2.14294,2.14905,48000000.0
2009-06-08 03:35:00,2.14847,2.14847,2.14257,2.14802,50000000.0
2009-06-08 03:40:00,2.14794,2.14837,2.14282,2.14699,36000000.0
2009-06-08 03:45:00,2.14497,2.1496,2.14343,2.1496,36000000.0
2009-06-08 03:50:00,2.14825,2.1498,2.14362,2.14874,37000000.0
2009-06-08 03:55:00,2.14786,2.14849,2.14384,2.14803,48000000.0
2009-06-08 04:00:00,2.14777,2.14824,2.14287,2.14777,49000000.0
2009-06-08 04:05:00,2.14749,2.14791,2.14289,2.14784,42000000.0
2009-06-08 04:10:00,2.14776,2.1479,2.14374,2.14635,27000000.0
2009-06-08 04:15:00,2.14545,2.14743,2.14277,2.14661,40000000.0
2009-06-08 04:20:00,2.14208,2.14765,2.14201,2.14717,30000000.0
2009-06-08 04:25:00,2.14296,2.14859,2.14296,2.14859,33000000.0
2009-06-08 04:30:00,2.14797,2.14892,2.14383,2.14852,41000000.0
2009-06-08 04:35:00,2.14916,2.14916,2.14293,2.14371,30000000.0
2009-06-08 04:40:00,2.14789,2.14916,2.14398,2.14888,47000000.0
2009-06-08 04:45:00,2.14774,2.14899,2.14337,2.14894,45000000.0
2009-06-08 04:50:00,2.14478,2.14822,2.14409,2.14759,23000000.0
2009-06-08 04:55:00,2.14261,2.14811,2.14261,2.14311,45000000.0
2009-06-08 05:00:00,2.14641,2.1495,2.14342,2.14877,37000000.0
2009-06-08 05:05:00,2.14818,2.14855,2.14281,2.14281,50000000.0
2009-06-08 05:10:00,2.14313,2.14783,2.14222,2.14744,45000000.0
2009-06-08 05:15:00,2.14672,2.14785,2.14288,2.14654,47000000.0
2009-06-08 05:20:00,2.14288,2.14803,2.14288,2.14803,49000000.0
2009-06-08 05:25:00,2.14366,2.14831,2.14326,2.14665,40000000.0
2009-06-08 05:30:00,2.1432,2.14862,2.1432,2.14355,37000000.0
2009-06-08 05:35:00,2.14912,2.14916,2.14389,2.1479,39000000.0
2009-06-08 05:40:00,2.14722,2.14845,2.14373,2.14845,43000000.0
2009-06-08 05:45:00,2.1461,2.14849,2.14378,2.14691,39000000.0
2009-06-08 05:50:00,2.14651,2.14775,2.14221,2.14252,33000000.0
2009-06-08 05:55:00,2.14614,2.14788,2.14208,2.14269,47000000.0
2009-06-08 06:00:00,2.14226,2.1479,2.14226,2.14346,33000000.0
2009-06-08 06:05:00,2.14258,2.14747,2.14209,2.14693,44000000.0
2009-06-08 06:10:00,2.14316,2.1474,2.14243,2.14715,17000000.0
2009-06-08 06:15:00,2.14691,2.14845,2.14246,2.14807,40000000.0
2009-06-08 06:20:00,2.14771,2.14823,2.14285,2.14738,43000000.0
2009-06-08 06:25:00,2.14773,2.14802,2.14305,2.14736,46000000.0
2009-06-08 06:30:00,2.14696,2.14785,2.14233,2.14752,52000000.0
2009-06-08 06:35:00,2.14399,2.14748,2.14171,2.14738,47000000.0
2009-06-08 06:40:00,2.14755,2.14851,2.14337,2.14771,47000000.0
2009-06-08 06:45:00,2.14613,2.14874,2.14375,2.14757,45000000.0
2009-06-08 06:50:00,2.1428,2.14822,2.14252,2.14782,42000000.0
2009-06-08 06:55:00,2.14336,2.14824,2.14303,2.14775,46000000.0
2009-06-08 07:00:00,2.14666,2.14871,2.14287,2.14871,41000000.0
2009-06-08 07:05:00,2.14958,2.14958,2.14432,2.14443,45000000.0
2009-06-08 07:10:00,2.14553,2.15133,2.14377,2.15133,41000000.0
2009-06-08 07:15:00,2.14796,2.14819,2.14285,2.14307,40000000.0
2009-06-08 07:20:00,2.14435,2.14864,2.14212,2.14594,40000000.0
2009-06-08 07:25:00,2.14479,2.14788,2.1422,2.14788,44000000.0
2009-06-08 07:30:00,2.1499,2.1499,2.14253,2.14786,45000000.0
2009-06-08 07:35:00,2.14631,2.14827,2.14185,2.14827,40000000.0
2009-06-08 07:40:00,2.14872,2.14921,2.14339,2.14817,47000000.0
2009-06-08 07:45:00,2.1509,2.1509,2.14294,2.14299,39000000.0
2009-06-08 07:50:00,2.14333,2.15004,2.14333,2.14968,43000000.0
2009-06-08 07:55:00,2.14573,2.15054,2.14453,2.14867,40000000.0
2009-06-08 08:00:00,2.15176,2.15176,2.14341,2.14809,41000000.0
2009-06-08 08:05:00,2.14279,2.14819,2.14226,2.14796,43000000.0
2009-06-08 08:10:00,2.14361,2.14824,2.1427,2.14302,46000000.0
2009-06-08 08:15:00,2.14288,2.15118,2.14279,2.15044,47000000.0
2009-06-08 08:20:00,2.15208,2.15208,2.14091,2.14966,46000000.0
2009-06-08 08:25:00,2.14088,2.15247,2.14088,2.14485,44000000.0
2009-06-08 08:30:00,2.15312,2.15359,2.144,2.14703,45000000.0
2009-06-08 08:35:00,2.14737,2.15621,2.14676,2.15581,50000000.0
2009-06-08 08:40:00,2.14769,2.15969,2.14769,2.15802,47000000.0
2009-06-08 08:45:00,2.15947,2.15947,2.14963,2.15683,47000000.0
2009-06-08 08:50:00,2.14867,2.16147,2.14867,2.16147,46000000.0
2009-06-08 08:55:00,2.15311,2.15957,2.15035,2.15946,47000000.0
2009-06-08 09:00:00,2.15734,2.1599,2.15074,2.1599,41000000.0
2009-06-08 09:05:00,2.15852,2.16294,2.15083,2.15933,45000000.0
2009-06-08 09:10:00,2.1509,2.16,2.15031,2.15256,43000000.0
2009-06-08 09:15:00,2.1607,2.16156,2.15081,2.16156,45000000.0
2009-06-08 09:20:00,2.15209,2.16236,2.15165,2.15444,42000000.0
2009-06-08 09:25:00,2.15268,2.16209,2.15204,2.15226,44000000.0
2009-06-08 09:30:00,2.15845,2.16137,2.15157,2.15244,47000000.0
2009-06-08 09:35:00,2.16077,2.16077,2.14957,2.15149,44000000.0
2009-06-08 09:40:00,2.15337,2.16071,2.1508,2.16034,42000000.0
2009-06-08 09:45:00,2.15976,2.16315,2.15343,2.16211,43000000.0
2009-06-08 09:50:00,2.16184,2.16356,2.15992,2.16085,42000000.0
2009-06-08 09:55:00,2.16183,2.16239,2.15981,2.161,42000000.0
2009-06-08 10:00:00,2.16251,2.16272,2.15964,2.16007,43000000.0
2009-06-08 10:05:00,2.16117,2.16166,2.15903,2.16094,45000000.0
2009-06-08 10:10:00,2.15979,2.16362,2.15878,2.16362,54000000.0
2009-06-08 10:15:00,2.16286,2.16286,2.15939,2.16086,38000000.0
2009-06-08 10:20:00,2.1603,2.16079,2.15841,2.16079,43000000.0
2009-06-08 10:25:00,2.16098,2.16113,2.15746,2.15746,36000000.0
2009-06-08 10:30:00,2.15845,2.1598,2.15647,2.15705,45000000.0
2009-06-08 10:35:00,2.15669,2.16102,2.15668,2.161,45000000.0
2009-06-08 10:40:00,2.16046,2.16179,2.15873,2.16167,42000000.0
2009-06-08 10:45:00,2.1612,2.16229,2.16045,2.16221,49000000.0
2009-06-08 10:50:00,2.16126,2.16182,2.159,2.16058,43000000.0
2009-06-08 10:55:00,2.15951,2.16139,2.15873,2.16139,42000000.0
2009-06-08 11:00:00,2.16036,2.16281,2.15998,2.16125,41000000.0
2009-06-08 11:05:00,2.16183,2.16183,2.15917,2.15917,46000000.0
2009-06-08 11:10:00,2.15986,2.16084,2.15836,2.15872,41000000.0
2009-06-08 11:15:00,2.15888,2.16033,2.15771,2.15806,45000000.0
2009-06-08 11:20:00,2.15833,2.15984,2.15731,2.15878,37000000.0
2009-06-08 11:25:00,2.15905,2.16008,2.15671,2.16008,45000000.0
2009-06-08 11:30:00,2.16055,2.16055,2.15793,2.15959,38000000.0
2009-06-08 11:35:00,2.15984,2.15993,2.15557,2.15848,51000000.0
2009-06-08 11:40:00,2.15843,2.15847,2.15516,2.15698,45000000.0
2009-06-08 11:45:00,2.15728,2.1583,2.15566,2.15674,48000000.0
2009-06-08 11:50:00,2.15859,2.16013,2.15741,2.15884,47000000.0
2009-06-08 11:55:00,2.15806,2.16034,2.15621,2.15621,35000000.0
2009-06-08 12:00:00,2.15646,2.15907,2.15615,2.15907,41000000.0
2009-06-08 12:05:00,2.15712,2.15916,2.15659,2.15785,48000000.0
2009-06-08 12:10:00,2.15653,2.15881,2.15615,2.15741,40000000.0
2009-06-08 12:15:00,2.15663,2.15785,2.15601,2.15768,46000000.0
2009-06-08 12:20:00,2.15616,2.15947,2.1561,2.15821,49000000.0
2009-06-08 12:25:00,2.15734,2.15899,2.15672,2.15822,45000000.0
2009-06-08 12:30:00,2.15635,2.15792,2.15519,2.15661,47000000.0
2009-06-08 12:35:00,2.15673,2.15705,2.15442,2.15442,44000000.0
2009-06-08 12:40:00,2.15603,2.15729,2.15465,2.15535,43000000.0
2009-06-08 12:45:00,2.15611,2.15718,2.15498,2.15708,47000000.0
2009-06-08 12:50:00,2.15754,2.15759,2.1555,2.15675,46000000.0
2009-06-08 12:55:00,2.15639,2.15839,2.15554,2.15733,44000000.0
2009-06-08 13:00:00,2.15724,2.15929,2.15708,2.15831,42000000.0
2009-06-08 13:05:00,2.15753,2.16005,2.15736,2.15781,42000000.0
2009-06-08 13:10:00,2.15914,2.15923,2.15685,2.1585,50000000.0
2009-06-08 13:15:00,2.15713,2.15939,2.15676,2.15749,45000000.0
2009-06-08 13:20:00,2.15859,2.16005,2.15755,2.15773,45000000.0
2009-06-08 13:25:00,2.15806,2.15871,2.15601,2.1582,46000000.0
2009-06-08 13:30:00,2.15865,2.16025,2.15718,2.15993,38000000.0
2009-06-08 13:35:00,2.15993,2.16123,2.15752,2.15802,43000000.0
2009-06-08 13:40:00,2.1588,2.16131,2.15838,2.16062,44000000.0
2009-06-08 13:45:00,2.15863,2.16127,2.15822,2.15903,51000000.0
2009-06-08 13:50:00,2.16045,2.16045,2.15752,2.15999,47000000.0
2009-06-08 13:55:00,2.16009,2.1604,2.15819,2.16023,42000000.0
2009-06-08 14:00:00,2.15956,2.16124,2.15853,2.16054,46000000.0
2009-06-08 14:05:00,2.15994,2.15994,2.15596,2.1565,45000000.0
2009-06-08 14:10:00,2.15622,2.15807,2.1554,2.15701,46000000.0
2009-06-08 14:15:00,2.15639,2.1592,2.15518,2.15779,45000000.0
2009-06-08 14:20:00,2.15908,2.16177,2.15838,2.16167,42000000.0
2009-06-08 14:25:00,2.16045,2.16201,2.15949,2.15967,43000000.0
2009-06-08 14:30:00,2.16009,2.16151,2.15853,2.16024,43000000.0
2009-06-08 14:35:00,2.16019,2.16087,2.15892,2.15915,42000000.0
2009-06-08 14:40:00,2.15938,2.16236,2.15938,2.16095,47000000.0
2009-06-08 14:45:00,2.1614,2.16318,2.1595,2.16053,47000000.0
2009-06-08 14:50:00,2.15985,2.16173,2.15856,2.16017,46000000.0
2009-06-08 14:55:00,2.15864,2.16075,2.15817,2.15946,43000000.0
2009-06-08 15:00:00,2.1604,2.1608,2.15921,2.15988,42000000.0
2009-06-08 15:05:00,2.16076,2.16104,2.15869,2.16079,44000000.0
2009-06-08 15:10:00,2.15966,2.16096,2.15824,2.15965,47000000.0
2009-06-08 15:15:00,2.15889,2.16027,2.15748,2.15884,46000000.0
2009-06-08 15:20:00,2.15747,2.16071,2.15747,2.15967,45000000.0
2009-06-08 15:25:00,2.16044,2.16117,2.15872,2.16049,46000000.0
2009-06-08 15:30:00,2.16115,2.16296,2.15943,2.16142,51000000.0
2009-06-08 15:35:00,2.16086,2.16501,2.16026,2.16418,42000000.0
2009-06-08 15:40:00,2.16421,2.16547,2.16174,2.16474,47000000.0
2009-06-08 15:45:00,2.16447,2.16652,2.16421,2.16606,40000000.0
2009-06-08 15:50:00,2.16467,2.16693,2.16448,2.16482,38000000.0
2009-06-08 15:55:00,2.16663,2.1678,2.16423,2.16669,40000000.0
2009-06-08 16:00:00,2.16504,2.16813,2.16374,2.16497,46000000.0
2009-06-08 16:05:00,2.16344,2.16465,2.1614,2.16192,46000000.0
2009-06-08 16:10:00,2.1626,2.16527,2.16168,2.16187,43000000.0
2009-06-08 16:15:00,2.16242,2.16496,2.16242,2.16408,50000000.0
2009-06-08 16:20:00,2.16424,2.16425,2.16206,2.16217,45000000.0
2009-06-08 16:25:00,2.16231,2.16441,2.162,2.1642,42000000.0
2009-06-08 16:30:00,2.16302,2.16495,2.16097,2.16325,45000000.0
2009-06-08 16:35:00,2.16216,2.16533,2.16216,2.16379,47000000.0
2009-06-08 16:40:00,2.16254,2.16391,2.16098,2.16353,41000000.0
2009-06-08 16:45:00,2.16299,2.16364,2.16152,2.16295,46000000.0
2009-06-08 16:50:00,2.1613,2.16367,2.16002,2.16002,43000000.0
2009-06-08 16:55:00,2.16036,2.16105,2.15869,2.1601,43000000.0
2009-06-08 17:00:00,2.16084,2.16456,2.16051,2.16314,41000000.0
2009-06-08 17:05:00,2.16461,2.16497,2.16178,2.16178,39000000.0
2009-06-08 17:10:00,2.16349,2.1646,2.16168,2.16455,40000000.0
2009-06-08 17:15:00,2.16399,2.16537,2.16169,2.16186,41000000.0
2009-06-08 17:20:00,2.16199,2.16452,2.16184,2.1627,50000000.0
2009-06-08 17:25:00,2.16227,2.16461,2.16205,2.16461,51000000.0
2009-06-08 17:30:00,2.16494,2.16618,2.16365,2.16593,45000000.0
2009-06-08 17:35:00,2.16476,2.16667,2.16447,2.16579,39000000.0
2009-06-08 17:40:00,2.16539,2.16738,2.16481,2.16635,47000000.0
2009-06-08 17:45:00,2.16759,2.16859,2.16632,2.16859,41000000.0
2009-06-08 17:50:00,2.16902,2.16902,2.16675,2.16701,48000000.0
2009-06-08 17:55:00,2.16702,2.16976,2.16701,2.16825,48000000.0
2009-06-08 18:00:00,2.16808,2.16932,2.16592,2.16664,39000000.0
2009-06-08 18:05:00,2.16665,2.16872,2.1659,2.16813,40000000.0
2009-06-08 18:10:00,2.16828,2.16881,2.16612,2.16724,50000000.0
2009-06-08 18:15:00,2.16767,2.17029,2.16725,2.17029,46000000.0
2009-06-08 18:20:00,2.16962,2.17098,2.16731,2.17051,40000000.0
2009-06-08 18:25:00,2.16991,2.17266,2.16969,2.17071,41000000.0
2009-06-08 18:30:00,2.16921,2.1729,2.16841,2.16945,41000000.0
2009-06-08 18:35:00,2.16798,2.17069,2.16798,2.17056,37000000.0
2009-06-08 18:40:00,2.16992,2.1705,2.16772,2.16829,44000000.0
2009-06-08 18:45:00,2.1679,2.16847,2.16605,2.16776,40000000.0
2009-06-08 18:50:00,2.16733,2.16973,2.16695,2.16791,44000000.0
2009-06-08 18:55:00,2.16795,2.17147,2.16659,2.17147,42000000.0
2009-06-08 19:00:00,2.17241,2.17393,2.16692,2.17103,40000000.0
2009-06-08 19:05:00,2.16606,2.16982,2.16549,2.16953,46000000.0
2009-06-08 19:10:00,2.16975,2.16975,2.1645,2.16732,44000000.0
2009-06-08 19:15:00,2.16535,2.16903,2.16359,2.16903,39000000.0
2009-06-08 19:20:00,2.16604,2.16921,2.16407,2.16526,36000000.0
2009-06-08 19:25:00,2.16907,2.16907,2.16426,2.16805,45000000.0
2009-06-08 19:30:00,2.16676,2.16767,2.16439,2.16767,41000000.0
2009-06-08 19:35:00,2.16843,2.16916,2.16476,2.16518,41000000.0
2009-06-08 19:40:00,2.16603,2.17062,2.16502,2.17062,41000000.0
2009-06-08 19:45:00,2.16997,2.17021,2.16609,2.17021,79000000.0
2009-06-08 19:50:00,2.16648,2.1699,2.16323,2.16354,102000000.0
2009-06-08 19:55:00,2.16353,2.16755,2.16309,2.16755,72000000.0
2009-06-08 20:00:00,2.16691,2.16753,2.16295,2.16675,78000000.0
2009-06-08 20:05:00,2.16343,2.16703,2.16211,2.16246,78000000.0
2009-06-08 20:10:00,2.16614,2.16614,2.16173,2.16208,68000000.0
2009-06-08 20:15:00,2.1658,2.16593,2.1611,2.16117,91000000.0
2009-06-08 20:20:00,2.16116,2.16465,2.15996,2.15996,120000000.0
2009-06-08 20:25:00,2.16359,2.16892,2.16008,2.16535,110000000.0
2009-06-08 20:30:00,2.16744,2.16835,2.16229,2.1626,70000000.0
2009-06-08 20:35:00,2.16602,2.16663,2.16183,2.16549,110000000.0
2009-06-08 20:40:00,2.16189,2.1652,2.15955,2.16068,67000000.0
2009-06-08 20:45:00,2.1616,2.16554,2.15931,2.16077,81000000.0
2009-06-08 20:50:00,2.1642,2.16466,2.1598,2.1598,65000000.0
2009-06-08 20:55:00,2.16328,2.16454,2.1603,2.16135,64000000.0
2009-06-08 21:00:00,2.16377,2.16556,2.16101,2.16434,65000000.0
2009-06-08 21:05:00,2.16035,2.16391,2.15953,2.1623,54000000.0
2009-06-08 21:10:00,2.16029,2.16422,2.15938,2.16303,42000000.0
2009-06-08 21:15:00,2.16222,2.16361,2.15964,2.16056,46000000.0
2009-06-08 21:20:00,2.16283,2.16443,2.15974,2.16331,43000000.0
2009-06-08 21:25:00,2.16366,2.16384,2.15834,2.16289,46000000.0
2009-06-08 21:30:00,2.16033,2.16612,2.15971,2.166,43000000.0
2009-06-08 21:35:00,2.16513,2.16833,2.16203,2.16203,39000000.0
2009-06-08 21:40:00,2.1654,2.1654,2.16101,2.16304,44000000.0
2009-06-08 21:45:00,2.16374,2.16506,2.15992,2.16337,41000000.0
2009-06-08 21:50:00,2.16104,2.16463,2.16011,2.16206,42000000.0
2009-06-08 21:55:00,2.15999,2.16381,2.15873,2.16299,45000000.0
2009-06-08 22:00:00,2.16279,2.16338,2.1579,2.16184,110000000.0
2009-06-08 22:05:00,2.15827,2.16372,2.158,2.16349,88000000.0
2009-06-08 22:10:00,2.15972,2.16394,2.15869,2.16222,62000000.0
2009-06-08 22:15:00,2.16378,2.16426,2.15885,2.16215,88000000.0
2009-06-08 22:20:00,2.15882,2.16259,2.15882,2.15895,45000000.0
2009-06-08 22:25:00,2.1608,2.16484,2.15906,2.15992,76000000.0
2009-06-08 22:30:00,2.16234,2.16234,2.15931,2.16131,92000000.0
2009-06-08 22:35:00,2.16144,2.16144,2.15886,2.16044,84000000.0
2009-06-08 22:40:00,2.15873,2.16052,2.15832,2.16028,43000000.0
2009-06-08 22:45:00,2.16227,2.16227,2.15836,2.16004,32000000.0
2009-06-08 22:50:00,2.15818,2.16055,2.15818,2.16045,55000000.0
2009-06-08 22:55:00,2.15848,2.16075,2.15825,2.16052,44000000.0
2009-06-08 23:00:00,2.16268,2.16268,2.15776,2.15983,41000000.0
2009-06-08 23:05:00,2.1577,2.16092,2.15769,2.16089,32000000.0
2009-06-08 23:10:00,2.15898,2.16099,2.15893,2.16065,44000000.0
2009-06-08 23:15:00,2.16156,2.16156,2.15827,2.16108,29000000.0
2009-06-08 23:20:00,2.1615,2.16169,2.15826,2.15856,39000000.0
2009-06-08 23:25:00,2.15875,2.15886,2.15848,2.15848,22000000.0
2009-06-08 23:30:00,2.16165,2.16165,2.15819,2.15842,48000000.0
2009-06-08 23:35:00,2.15861,2.15862,2.15802,2.15813,31000000.0
2009-06-08 23:40:00,2.15806,2.15835,2.15772,2.15819,10000000.0
2009-06-08 23:45:00,2.16285,2.16286,2.15832,2.15832,17000000.0
2009-06-08 23:50:00,2.15849,2.15871,2.15787,2.15788,24000000.0
2009-06-08 23:55:00,2.15836,2.15928,2.15758,2.15928,36000000.0
2009-06-09 00:00:00,2.16056,2.16198,2.15832,2.15889,42000000.0
2009-06-09 00:05:00,2.15943,2.15975,2.1589,2.15934,28000000.0
2009-06-09 00:10:00,2.15929,2.16016,2.15914,2.1598,34000000.0
2009-06-09 00:15:00,2.16379,2.16379,2.15953,2.15956,45000000.0
2009-06-09 00:20:00,2.15955,2.15999,2.15896,2.15978,35000000.0
2009-06-09 00:25:00,2.15949,2.16019,2.15899,2.16013,39000000.0
2009-06-09 00:30:00,2.16275,2.16275,2.15972,2.15995,41000000.0
2009-06-09 00:35:00,2.15966,2.15999,2.15953,2.15994,44000000.0
2009-06-09 00:40:00,2.15994,2.16045,2.15971,2.16029,51000000.0
2009-06-09 00:45:00,2.16127,2.16388,2.15965,2.15965,30000000.0
2009-06-09 00:50:00,2.15948,2.15948,2.15841,2.15841,41000000.0
2009-06-09 00:55:00,2.15874,2.15888,2.15854,2.15873,29000000.0
2009-06-09 01:00:00,2.16259,2.16259,2.15948,2.16086,45000000.0
2009-06-09 01:05:00,2.16098,2.16136,2.16035,2.16093,39000000.0
2009-06-09 01:10:00,2.16105,2.16253,2.1608,2.16165,45000000.0
2009-06-09 01:15:00,2.16529,2.16529,2.16147,2.16174,47000000.0
2009-06-09 01:20:00,2.16201,2.16446,2.16192,2.16362,45000000.0
2009-06-09 01:25:00,2.16382,2.16424,2.16312,2.16312,45000000.0
2009-06-09 01:30:00,2.16767,2.16767,2.16266,2.16302,43000000.0
2009-06-09 01:35:00,2.16288,2.1635,2.16256,2.1627,41000000.0
2009-06-09 01:40:00,2.16282,2.16282,2.16132,2.16181,44000000.0
2009-06-09 01:45:00,2.16527,2.16527,2.162,2.16258,42000000.0
2009-06-09 01:50:00,2.16247,2.16293,2.1622,2.16274,44000000.0
2009-06-09 01:55:00,2.16264,2.16296,2.16216,2.1628,33000000.0
2009-06-09 02:00:00,2.16349,2.16349,2.16259,2.16298,35000000.0
2009-06-09 02:05:00,2.1627,2.1627,2.16136,2.16188,43000000.0
2009-06-09 02:10:00,2.16205,2.16205,2.16072,2.1609,44000000.0
2009-06-09 02:15:00,2.16506,2.16506,2.15951,2.1611,43000000.0
2009-06-09 02:20:00,2.16127,2.16155,2.16087,2.16141,45000000.0
2009-06-09 02:25:00,2.16139,2.16162,2.16077,2.16148,79000000.0
2009-06-09 02:30:00,2.16556,2.16556,2.16107,2.16149,59000000.0
2009-06-09 02:35:00,2.16172,2.16248,2.16132,2.16247,47000000.0
2009-06-09 02:40:00,2.16244,2.16279,2.16218,2.16235,45000000.0
2009-06-09 02:45:00,2.16604,2.16604,2.16193,2.16226,37000000.0
2009-06-09 02:50:00,2.16242,2.16255,2.16193,2.16198,43000000.0
2009-06-09 02:55:00,2.16197,2.16199,2.16055,2.16103,55000000.0
2009-06-09 03:00:00,2.16167,2.16532,2.16108,2.16108,97000000.0
2009-06-09 03:05:00,2.16117,2.16118,2.16039,2.16092,38000000.0
2009-06-09 03:10:00,2.16084,2.16136,2.16057,2.16062,56000000.0
2009-06-09 03:15:00,2.16117,2.16452,2.16056,2.16076,54000000.0
2009-06-09 03:20:00,2.16097,2.16126,2.16063,2.16095,44000000.0
2009-06-09 03:25:00,2.16093,2.16185,2.16043,2.16158,46000000.0
2009-06-09 03:30:00,2.16604,2.16604,2.16064,2.16115,41000000.0
2009-06-09 03:35:00,2.1611,2.1611,2.16034,2.16085,50000000.0
2009-06-09 03:40:00,2.16075,2.16126,2.16051,2.1609,31000000.0
2009-06-09 03:45:00,2.1641,2.1641,2.15936,2.15961,38000000.0
2009-06-09 03:50:00,2.15977,2.16023,2.15942,2.15986,40000000.0
2009-06-09 03:55:00,2.15959,2.15997,2.15906,2.15908,48000000.0
2009-06-09 04:00:00,2.16329,2.16329,2.15916,2.1597,51000000.0
2009-06-09 04:05:00,2.15944,2.1598,2.15902,2.15962,47000000.0
2009-06-09 04:10:00,2.15983,2.15983,2.158,2.15802,35000000.0
2009-06-09 04:15:00,2.16196,2.16196,2.15655,2.15733,40000000.0
2009-06-09 04:20:00,2.15753,2.15764,2.15621,2.15633,37000000.0
2009-06-09 04:25:00,2.15615,2.15643,2.15554,2.15584,47000000.0
2009-06-09 04:30:00,2.15921,2.15921,2.15559,2.15628,38000000.0
2009-06-09 04:35:00,2.15651,2.15661,2.15593,2.1563,35000000.0
2009-06-09 04:40:00,2.1566,2.15689,2.1561,2.15675,47000000.0
2009-06-09 04:45:00,2.16085,2.16085,2.15578,2.15578,45000000.0
2009-06-09 04:50:00,2.15598,2.15598,2.15396,2.15405,42000000.0
2009-06-09 04:55:00,2.15427,2.15469,2.15377,2.15437,45000000.0
2009-06-09 05:00:00,2.15859,2.15859,2.15414,2.15444,48000000.0
2009-06-09 05:05:00,2.15447,2.15469,2.15415,2.15425,50000000.0
2009-06-09 05:10:00,2.15438,2.15443,2.15277,2.15293,45000000.0
2009-06-09 05:15:00,2.15714,2.15714,2.1521,2.15214,47000000.0
2009-06-09 05:20:00,2.15229,2.15305,2.15219,2.15303,49000000.0
2009-06-09 05:25:00,2.15291,2.153,2.15147,2.15165,43000000.0
2009-06-09 05:30:00,2.15553,2.15553,2.15237,2.15349,46000000.0
2009-06-09 05:35:00,2.15376,2.15382,2.15221,2.15248,39000000.0
2009-06-09 05:40:00,2.15262,2.1533,2.15204,2.1533,43000000.0
2009-06-09 05:45:00,2.15662,2.15662,2.15312,2.15362,39000000.0
2009-06-09 05:50:00,2.15355,2.15425,2.15318,2.15379,42000000.0
2009-06-09 05:55:00,2.1535,2.15418,2.15299,2.15407,47000000.0
2009-06-09 06:00:00,2.15791,2.15791,2.15351,2.15387,40000000.0
2009-06-09 06:05:00,2.15413,2.15658,2.15396,2.15611,44000000.0
2009-06-09 06:10:00,2.15628,2.15667,2.15559,2.15613,45000000.0
2009-06-09 06:15:00,2.16056,2.16056,2.15319,2.15332,48000000.0
2009-06-09 06:20:00,2.15399,2.15521,2.15351,2.15521,43000000.0
2009-06-09 06:25:00,2.15578,2.15693,2.15547,2.15672,46000000.0
2009-06-09 06:30:00,2.15831,2.15831,2.15556,2.15585,52000000.0
2009-06-09 06:35:00,2.15606,2.15646,2.15479,2.15509,47000000.0
2009-06-09 06:40:00,2.15524,2.15577,2.15492,2.15543,47000000.0
2009-06-09 06:45:00,2.15818,2.15818,2.15522,2.15611,45000000.0
2009-06-09 06:50:00,2.15639,2.15725,2.15629,2.157,42000000.0
2009-06-09 06:55:00,2.15693,2.15734,2.15651,2.15694,46000000.0
2009-06-09 07:00:00,2.15735,2.15997,2.15707,2.1578,41000000.0
2009-06-09 07:05:00,2.15788,2.16119,2.15738,2.1604,46000000.0
2009-06-09 07:10:00,2.1608,2.16208,2.16038,2.16205,41000000.0
2009-06-09 07:15:00,2.16463,2.16463,2.16076,2.16092,40000000.0
2009-06-09 07:20:00,2.16074,2.16194,2.16063,2.16181,40000000.0
2009-06-09 07:25:00,2.16219,2.16351,2.16201,2.16284,44000000.0
2009-06-09 07:30:00,2.16601,2.16601,2.16205,2.16241,45000000.0
2009-06-09 07:35:00,2.16205,2.16339,2.16205,2.16327,40000000.0
2009-06-09 07:40:00,2.16302,2.1639,2.16296,2.16301,47000000.0
2009-06-09 07:45:00,2.16554,2.16554,2.16224,2.16254,39000000.0
2009-06-09 07:50:00,2.16252,2.163,2.16161,2.16272,43000000.0
2009-06-09 07:55:00,2.1629,2.16344,2.16192,2.16192,40000000.0
2009-06-09 08:00:00,2.16429,2.16463,2.15996,2.16436,41000000.0
2009-06-09 08:05:00,2.16093,2.16567,2.16093,2.16567,43000000.0
2009-06-09 08:10:00,2.16554,2.16565,2.16171,2.16565,46000000.0
2009-06-09 08:15:00,2.16482,2.16506,2.16004,2.16023,47000000.0
2009-06-09 08:20:00,2.16298,2.16474,2.16021,2.16439,46000000.0
2009-06-09 08:25:00,2.16038,2.16356,2.1592,2.1618,44000000.0
2009-06-09 08:30:00,2.15959,2.1634,2.1591,2.15938,45000000.0
2009-06-09 08:35:00,2.16072,2.16417,2.15908,2.15914,50000000.0
2009-06-09 08:40:00,2.16015,2.16399,2.15894,2.16324,47000000.0
2009-06-09 08:45:00,2.16322,2.16452,2.15966,2.16119,47000000.0
2009-06-09 08:50:00,2.16339,2.16468,2.16055,2.16155,46000000.0
2009-06-09 08:55:00,2.16479,2.16479,2.15864,2.16298,47000000.0
2009-06-09 09:00:00,2.16238,2.1634,2.15815,2.15901,41000000.0
2009-06-09 09:05:00,2.1585,2.16323,2.15754,2.16066,45000000.0
2009-06-09 09:10:00,2.15694,2.16099,2.15585,2.16099,43000000.0
2009-06-09 09:15:00,2.161,2.16254,2.15829,2.16186,45000000.0
2009-06-09 09:20:00,2.15844,2.16345,2.15844,2.163,42000000.0
2009-06-09 09:25:00,2.15914,2.16384,2.15914,2.16208,44000000.0
2009-06-09 09:30:00,2.16448,2.16702,2.16028,2.16357,47000000.0
2009-06-09 09:35:00,2.16332,2.16682,2.16226,2.16667,44000000.0
2009-06-09 09:40:00,2.16618,2.16977,2.16417,2.16784,42000000.0
2009-06-09 09:45:00,2.1677,2.1687,2.1654,2.16568,43000000.0
2009-06-09 09:50:00,2.16675,2.16828,2.16574,2.16692,42000000.0
2009-06-09 09:55:00,2.16788,2.16803,2.16556,2.16689,42000000.0
2009-06-09 10:00:00,2.16554,2.16836,2.16554,2.16825,43000000.0
2009-06-09 10:05:00,2.16799,2.16853,2.16633,2.16817,45000000.0
2009-06-09 10:10:00,2.16782,2.16867,2.16648,2.16712,54000000.0
2009-06-09 10:15:00,2.16571,2.16709,2.16503,2.16657,38000000.0
2009-06-09 10:20:00,2.1674,2.1674,2.1645,2.16578,43000000.0
2009-06-09 10:25:00,2.16647,2.1676,2.1658,2.16654,36000000.0
2009-06-09 10:30:00,2.16655,2.16935,2.16655,2.16823,45000000.0
2009-06-09 10:35:00,2.16846,2.16912,2.16615,2.16615,45000000.0
2009-06-09 10:40:00,2.16663,2.168,2.16562,2.16603,42000000.0
2009-06-09 10:45:00,2.16606,2.1676,2.16566,2.16676,49000000.0
2009-06-09 10:50:00,2.16546,2.1686,2.16546,2.16709,43000000.0
2009-06-09 10:55:00,2.1671,2.16947,2.16679,2.1691,42000000.0
2009-06-09 11:00:00,2.16772,2.16906,2.16723,2.16749,41000000.0
2009-06-09 11:05:00,2.16781,2.1686,2.166,2.16711,46000000.0
2009-06-09 11:10:00,2.16562,2.16713,2.16466,2.16539,41000000.0
2009-06-09 11:15:00,2.16444,2.16628,2.16444,2.16616,45000000.0
2009-06-09 11:20:00,2.16586,2.16603,2.16355,2.164,37000000.0
2009-06-09 11:25:00,2.16423,2.16535,2.16358,2.16422,45000000.0
2009-06-09 11:30:00,2.1652,2.16532,2.16359,2.16468,38000000.0
2009-06-09 11:35:00,2.16413,2.16537,2.1633,2.16465,51000000.0
2009-06-09 11:40:00,2.16446,2.16518,2.16326,2.16366,45000000.0
2009-06-09 11:45:00,2.16317,2.16371,2.16176,2.16276,48000000.0
2009-06-09 11:50:00,2.16341,2.16404,2.16166,2.16243,47000000.0
2009-06-09 11:55:00,2.16184,2.16259,2.16065,2.16213,35000000.0
2009-06-09 12:00:00,2.16139,2.16179,2.15992,2.16038,41000000.0
2009-06-09 12:05:00,2.1614,2.1618,2.15979,2.16096,48000000.0
2009-06-09 12:10:00,2.16049,2.16183,2.16021,2.16126,40000000.0
2009-06-09 12:15:00,2.16042,2.16141,2.15964,2.15974,46000000.0
2009-06-09 12:20:00,2.16053,2.16059,2.15911,2.15983,49000000.0
2009-06-09 12:25:00,2.15992,2.16241,2.15985,2.16132,45000000.0
2009-06-09 12:30:00,2.1614,2.16186,2.15994,2.16186,47000000.0
2009-06-09 12:35:00,2.16213,2.16213,2.1589,2.16094,44000000.0
2009-06-09 12:40:00,2.16116,2.16167,2.15958,2.16075,43000000.0
2009-06-09 12:45:00,2.1608,2.16112,2.15815,2.15868,47000000.0
2009-06-09 12:50:00,2.15888,2.16059,2.15851,2.1593,46000000.0
2009-06-09 12:55:00,2.16012,2.16013,2.15803,2.15967,44000000.0
2009-06-09 13:00:00,2.1583,2.15997,2.1577,2.15856,42000000.0
2009-06-09 13:05:00,2.15798,2.15899,2.15705,2.158,42000000.0
2009-06-09 13:10:00,2.1587,2.15912,2.15726,2.15865,50000000.0
2009-06-09 13:15:00,2.15828,2.15943,2.1572,2.15765,45000000.0
2009-06-09 13:20:00,2.15839,2.15937,2.15697,2.1591,45000000.0
2009-06-09 13:25:00,2.15907,2.16105,2.15821,2.1589,46000000.0
2009-06-09 13:30:00,2.16004,2.16328,2.15958,2.16211,38000000.0
2009-06-09 13:35:00,2.16225,2.16375,2.16047,2.16108,43000000.0
2009-06-09 13:40:00,2.16144,2.16354,2.1613,2.16208,44000000.0
2009-06-09 13:45:00,2.16154,2.16386,2.16145,2.16373,51000000.0
2009-06-09 13:50:00,2.16225,2.16521,2.16173,2.1639,47000000.0
2009-06-09 13:55:00,2.16475,2.16602,2.16414,2.16428,42000000.0
2009-06-09 14:00:00,2.16533,2.16604,2.16422,2.16472,46000000.0
2009-06-09 14:05:00,2.16444,2.1654,2.16375,2.16533,45000000.0
2009-06-09 14:10:00,2.16375,2.16539,2.16345,2.16496,46000000.0
2009-06-09 14:15:00,2.16359,2.16472,2.16326,2.16336,45000000.0
2009-06-09 14:20:00,2.16359,2.16421,2.16145,2.16421,42000000.0
2009-06-09 14:25:00,2.16442,2.16663,2.16442,2.16611,43000000.0
2009-06-09 14:30:00,2.16565,2.1674,2.16508,2.16619,43000000.0
2009-06-09 14:35:00,2.16643,2.16696,2.16411,2.16449,42000000.0
2009-06-09 14:40:00,2.1652,2.1656,2.16312,2.16436,47000000.0
2009-06-09 14:45:00,2.1636,2.16487,2.16277,2.16485,47000000.0
2009-06-09 14:50:00,2.16483,2.16725,2.16456,2.16703,46000000.0
2009-06-09 14:55:00,2.1663,2.16664,2.16423,2.16526,43000000.0
2009-06-09 15:00:00,2.16502,2.16587,2.16382,2.16509,42000000.0
2009-06-09 15:05:00,2.16394,2.16498,2.16292,2.16427,44000000.0
2009-06-09 15:10:00,2.16432,2.16578,2.16335,2.16534,47000000.0
2009-06-09 15:15:00,2.16585,2.167,2.1646,2.167,46000000.0
2009-06-09 15:20:00,2.16729,2.16818,2.16568,2.16704,45000000.0
2009-06-09 15:25:00,2.16617,2.1667,2.16481,2.16529,46000000.0
2009-06-09 15:30:00,2.16389,2.16766,2.16378,2.16587,51000000.0
2009-06-09 15:35:00,2.16705,2.16779,2.16582,2.16701,42000000.0
2009-06-09 15:40:00,2.16667,2.16699,2.16373,2.1643,47000000.0
2009-06-09 15:45:00,2.16397,2.16589,2.16335,2.16444,40000000.0
2009-06-09 15:50:00,2.16503,2.16579,2.16357,2.16402,38000000.0
2009-06-09 15:55:00,2.16564,2.16724,2.16442,2.16613,40000000.0
2009-06-09 16:00:00,2.16655,2.16672,2.16466,2.16478,46000000.0
2009-06-09 16:05:00,2.16659,2.17018,2.16528,2.17018,46000000.0
2009-06-09 16:10:00,2.17057,2.17078,2.16847,2.16952,43000000.0
2009-06-09 16:15:00,2.1688,2.17054,2.1683,2.1683,50000000.0
2009-06-09 16:20:00,2.16913,2.16961,2.16598,2.16891,45000000.0
2009-06-09 16:25:00,2.1683,2.17189,2.16763,2.17175,42000000.0
2009-06-09 16:30:00,2.17171,2.17323,2.17123,2.1725,45000000.0
2009-06-09 16:35:00,2.17157,2.17303,2.17089,2.17089,47000000.0
2009-06-09 16:40:00,2.17119,2.17269,2.1694,2.17009,41000000.0
2009-06-09 16:45:00,2.16966,2.17073,2.16833,2.1701,46000000.0
2009-06-09 16:50:00,2.16991,2.17258,2.16959,2.17151,43000000.0
2009-06-09 16:55:00,2.17137,2.17249,2.17104,2.17163,43000000.0
2009-06-09 17:00:00,2.17141,2.17209,2.17046,2.17135,41000000.0
2009-06-09 17:05:00,2.17049,2.17201,2.16973,2.17198,39000000.0
2009-06-09 17:10:00,2.17163,2.17235,2.17041,2.17156,40000000.0
2009-06-09 17:15:00,2.17016,2.17304,2.17016,2.17113,41000000.0
2009-06-09 17:20:00,2.17036,2.1736,2.1703,2.1735,50000000.0
2009-06-09 17:25:00,2.17268,2.17338,2.17068,2.17243,51000000.0
2009-06-09 17:30:00,2.17208,2.17317,2.17002,2.17258,45000000.0
2009-06-09 17:35:00,2.17149,2.17248,2.17057,2.17146,39000000.0
2009-06-09 17:40:00,2.17176,2.17327,2.17087,2.17211,47000000.0
2009-06-09 17:45:00,2.17176,2.17389,2.17126,2.17127,41000000.0
2009-06-09 17:50:00,2.17196,2.17287,2.171,2.17194,48000000.0
2009-06-09 17:55:00,2.17302,2.17302,2.17084,2.17099,48000000.0
2009-06-09 18:00:00,2.1709,2.17489,2.17083,2.17468,39000000.0
2009-06-09 18:05:00,2.1735,2.17489,2.1731,2.1731,40000000.0
2009-06-09 18:10:00,2.17334,2.17344,2.1706,2.1706,50000000.0
2009-06-09 18:15:00,2.17075,2.1711,2.16936,2.17082,46000000.0
2009-06-09 18:20:00,2.17026,2.17309,2.17004,2.17221,40000000.0
2009-06-09 18:25:00,2.17291,2.1742,2.1722,2.17287,41000000.0
2009-06-09 18:30:00,2.17194,2.17304,2.17039,2.17195,41000000.0
2009-06-09 18:35:00,2.17129,2.17204,2.17022,2.17022,37000000.0
2009-06-09 18:40:00,2.17056,2.17205,2.1696,2.17072,44000000.0
2009-06-09 18:45:00,2.17105,2.17327,2.1709,2.17219,40000000.0
2009-06-09 18:50:00,2.17152,2.17216,2.16768,2.16772,44000000.0
2009-06-09 18:55:00,2.16851,2.17217,2.16851,2.16915,42000000.0
2009-06-09 19:00:00,2.172,2.17227,2.16709,2.16976,40000000.0
2009-06-09 19:05:00,2.1683,2.17185,2.16769,2.17089,46000000.0
2009-06-09 19:10:00,2.17031,2.17176,2.16541,2.16904,44000000.0
2009-06-09 19:15:00,2.16909,2.16928,2.16521,2.16721,39000000.0
2009-06-09 19:20:00,2.16617,2.16982,2.16574,2.16798,36000000.0
2009-06-09 19:25:00,2.16797,2.16967,2.16693,2.16756,45000000.0
2009-06-09 19:30:00,2.16974,2.16995,2.16685,2.16995,41000000.0
2009-06-09 19:35:00,2.16827,2.16982,2.16736,2.16766,41000000.0
2009-06-09 19:40:00,2.16814,2.16976,2.16682,2.16812,41000000.0
2009-06-09 19:45:00,2.17071,2.17071,2.16733,2.1701,79000000.0
2009-06-09 19:50:00,2.16807,2.1707,2.16755,2.17044,102000000.0
2009-06-09 19:55:00,2.16822,2.17086,2.16777,2.16959,72000000.0
2009-06-09 20:00:00,2.17313,2.17313,2.16855,2.17074,78000000.0
2009-06-09 20:05:00,2.17084,2.1717,2.16871,2.17037,78000000.0
2009-06-09 20:10:00,2.17026,2.17036,2.16765,2.16793,68000000.0
2009-06-09 20:15:00,2.16813,2.17031,2.16743,2.16994,91000000.0
2009-06-09 20:20:00,2.17019,2.17502,2.16828,2.17453,120000000.0
2009-06-09 20:25:00,2.17259,2.17761,2.17259,2.17473,110000000.0
2009-06-09 20:30:00,2.17776,2.17776,2.17124,2.17124,70000000.0
2009-06-09 20:35:00,2.17133,2.17584,2.17131,2.17327,110000000.0
2009-06-09 20:40:00,2.1734,2.17643,2.1706,2.17249,67000000.0
2009-06-09 20:45:00,2.173,2.17451,2.17045,2.17081,81000000.0
2009-06-09 20:50:00,2.17111,2.17369,2.16972,2.17347,65000000.0
2009-06-09 20:55:00,2.1712,2.17389,2.17072,2.17217,65000000.0
2009-06-09 21:00:00,2.17349,2.17517,2.17077,2.17277,65000000.0
2009-06-09 21:05:00,2.17273,2.17623,2.17273,2.1756,54000000.0
2009-06-09 21:10:00,2.17374,2.17661,2.17245,2.17661,42000000.0
2009-06-09 21:15:00,2.17401,2.17644,2.17294,2.17525,46000000.0
2009-06-09 21:20:00,2.17357,2.17557,2.17228,2.17438,43000000.0
2009-06-09 21:25:00,2.17287,2.17758,2.17179,2.17754,46000000.0
2009-06-09 21:30:00,2.17791,2.17796,2.17463,2.17562,43000000.0
2009-06-09 21:35:00,2.178,2.17805,2.17575,2.17775,39000000.0
2009-06-09 21:40:00,2.17567,2.1776,2.17489,2.17705,44000000.0
2009-06-09 21:45:00,2.17879,2.17879,2.17409,2.17618,41000000.0
2009-06-09 21:50:00,2.17268,2.17327,2.1691,2.17085,32000000.0
2009-06-09 21:55:00,2.16944,2.17215,2.16924,2.17215,45000000.0
2009-06-09 22:00:00,2.17535,2.17587,2.17023,2.17587,110000000.0
2009-06-09 22:05:00,2.17439,2.17645,2.17306,2.17368,88000000.0
2009-06-09 22:10:00,2.17544,2.17676,2.17363,2.17671,62000000.0
2009-06-09 22:15:00,2.17815,2.17815,2.174,2.17698,88000000.0
2009-06-09 22:20:00,2.1757,2.17757,2.17492,2.17556,55000000.0
2009-06-09 22:25:00,2.17764,2.17764,2.17489,2.17696,76000000.0
2009-06-09 22:30:00,2.17702,2.17702,2.16949,2.17164,92000000.0
2009-06-09 22:35:00,2.17053,2.17375,2.16937,2.17168,84000000.0
2009-06-09 22:40:00,2.17353,2.17369,2.16961,2.17368,43000000.0
2009-06-09 22:45:00,2.17608,2.17608,2.17127,2.17285,27000000.0
2009-06-09 22:50:00,2.1709,2.17304,2.17043,2.17304,51000000.0
2009-06-09 22:55:00,2.17249,2.17249,2.16915,2.16928,32000000.0
2009-06-09 23:00:00,2.17308,2.17348,2.17053,2.17119,37000000.0
2009-06-09 23:05:00,2.17119,2.17321,2.17095,2.17318,36000000.0
2009-06-09 23:10:00,2.17084,2.17257,2.17084,2.17251,9000000.0
2009-06-09 23:15:00,2.17502,2.17546,2.17073,2.17338,37000000.0
2009-06-09 23:20:00,2.17127,2.17388,2.17126,2.17365,41000000.0
2009-06-09 23:25:00,2.17396,2.17412,2.17153,2.17155,40000000.0
2009-06-09 23:30:00,2.17438,2.17438,2.17179,2.17309,41000000.0
2009-06-09 23:35:00,2.17376,2.17386,2.17125,2.17323,39000000.0
2009-06-09 23:40:00,2.17096,2.17386,2.17096,2.17376,36000000.0
2009-06-09 23:45:00,2.17514,2.17514,2.17103,2.17339,42000000.0
2009-06-09 23:50:00,2.17145,2.17401,2.17058,2.17286,40000000.0
2009-06-09 23:55:00,2.17136,2.17396,2.17136,2.17192,36000000.0
2009-06-10 00:00:00,2.17455,2.17455,2.17233,2.17249,36000000.0
2009-06-10 00:05:00,2.17259,2.17454,2.17176,2.17425,35000000.0
2009-06-10 00:10:00,2.17305,2.17497,2.17275,2.17311,44000000.0
2009-06-10 00:15:00,2.17576,2.17576,2.17283,2.17293,37000000.0
2009-06-10 00:20:00,2.17287,2.17477,2.17271,2.17434,30000000.0
2009-06-10 00:25:00,2.17268,2.17375,2.17151,2.17344,33000000.0
2009-06-10 00:30:00,2.17573,2.17585,2.17149,2.1729,41000000.0
2009-06-10 00:35:00,2.17134,2.17356,2.17104,2.17336,34000000.0
2009-06-10 00:40:00,2.17134,2.17368,2.17113,2.17368,27000000.0
2009-06-10 00:45:00,2.17547,2.17547,2.17099,2.17279,28000000.0
2009-06-10 00:50:00,2.17085,2.17381,2.17085,2.17347,41000000.0
2009-06-10 00:55:00,2.17157,2.17395,2.17033,2.17247,36000000.0
2009-06-10 01:00:00,2.17371,2.17371,2.1702,2.17183,36000000.0
2009-06-10 01:05:00,2.16988,2.17223,2.16978,2.17158,44000000.0
2009-06-10 01:10:00,2.17061,2.17255,2.16973,2.17255,40000000.0
2009-06-10 01:15:00,2.17373,2.17418,2.17033,2.17267,47000000.0
2009-06-10 01:20:00,2.17054,2.17247,2.17011,2.17158,45000000.0
2009-06-10 01:25:00,2.16941,2.17237,2.1694,2.1694,37000000.0
2009-06-10 01:30:00,2.17406,2.17406,2.17032,2.17216,43000000.0
2009-06-10 01:35:00,2.17143,2.17187,2.16955,2.17006,33000000.0
2009-06-10 01:40:00,2.17206,2.17256,2.16868,2.17256,34000000.0
2009-06-10 01:45:00,2.16941,2.1715,2.16894,2.1711,42000000.0
2009-06-10 01:50:00,2.17085,2.172,2.16948,2.17029,44000000.0
2009-06-10 01:55:00,2.17038,2.17273,2.16974,2.17273,33000000.0
2009-06-10 02:00:00,2.17052,2.17326,2.17052,2.17322,39000000.0
2009-06-10 02:05:00,2.17258,2.17416,2.17064,2.17416,43000000.0
2009-06-10 02:10:00,2.17397,2.17501,2.17235,2.17473,44000000.0
2009-06-10 02:15:00,2.17613,2.17613,2.17313,2.17547,43000000.0
2009-06-10 02:20:00,2.17316,2.17512,2.17252,2.17511,47000000.0
2009-06-10 02:25:00,2.17315,2.17517,2.17281,2.17456,79000000.0
2009-06-10 02:30:00,2.17615,2.17615,2.17096,2.17256,61000000.0
2009-06-10 02:35:00,2.17086,2.17314,2.17013,2.17314,47000000.0
2009-06-10 02:40:00,2.17281,2.17366,2.17094,2.1713,45000000.0
2009-06-10 02:45:00,2.17488,2.17488,2.17114,2.17435,35000000.0
2009-06-10 02:50:00,2.17384,2.17384,2.17102,2.17321,41000000.0
2009-06-10 02:55:00,2.17195,2.17487,2.17195,2.17218,60000000.0
2009-06-10 03:00:00,2.17589,2.17736,2.17228,2.17736,97000000.0
2009-06-10 03:05:00,2.17615,2.17683,2.17423,2.17599,42000000.0
2009-06-10 03:10:00,2.17591,2.177,2.17401,2.17664,56000000.0
2009-06-10 03:15:00,2.17445,2.17826,2.17445,2.17673,59000000.0
2009-06-10 03:20:00,2.17469,2.17657,2.17407,2.17558,44000000.0
2009-06-10 03:25:00,2.17544,2.17544,2.17249,2.17449,49000000.0
2009-06-10 03:30:00,2.17643,2.17643,2.17224,2.17224,42000000.0
2009-06-10 03:35:00,2.17341,2.17407,2.17137,2.17217,50000000.0
2009-06-10 03:40:00,2.17171,2.17426,2.17168,2.17397,36000000.0
2009-06-10 03:45:00,2.17515,2.17515,2.17264,2.17293,39000000.0
2009-06-10 03:50:00,2.17342,2.17421,2.17161,2.17311,39000000.0
2009-06-10 03:55:00,2.17252,2.17374,2.17127,2.17343,48000000.0
2009-06-10 04:00:00,2.17547,2.17547,2.17037,2.17037,45000000.0
2009-06-10 04:05:00,2.17079,2.17253,2.16984,2.17059,46000000.0
2009-06-10 04:10:00,2.17299,2.17334,2.17081,2.17141,37000000.0
2009-06-10 04:15:00,2.18451,2.18451,2.17132,2.17357,40000000.0
2009-06-10 04:20:00,2.17196,2.17311,2.17058,2.17302,37000000.0
2009-06-10 04:25:00,2.17094,2.17373,2.17045,2.17373,34000000.0
2009-06-10 04:30:00,2.18279,2.18279,2.17165,2.17219,38000000.0
2009-06-10 04:35:00,2.1735,2.17489,2.1722,2.17487,38000000.0
2009-06-10 04:40:00,2.17447,2.17455,2.17241,2.17253,40000000.0
2009-06-10 04:45:00,2.18634,2.18634,2.17242,2.17476,45000000.0
2009-06-10 04:50:00,2.17315,2.17432,2.17203,2.17428,42000000.0
2009-06-10 04:55:00,2.17369,2.1739,2.17173,2.17232,45000000.0
2009-06-10 05:00:00,2.1856,2.1856,2.17146,2.17165,48000000.0
2009-06-10 05:05:00,2.17135,2.17387,2.17133,2.17192,40000000.0
2009-06-10 05:10:00,2.17191,2.17401,2.17163,2.17395,36000000.0
2009-06-10 05:15:00,2.18683,2.18697,2.17192,2.1742,38000000.0
2009-06-10 05:20:00,2.17518,2.17623,2.17313,2.17527,49000000.0
2009-06-10 05:25:00,2.17357,2.17609,2.17323,2.17348,44000000.0
2009-06-10 05:30:00,2.17515,2.18421,2.17306,2.17568,37000000.0
2009-06-10 05:35:00,2.1739,2.17531,2.17298,2.17393,44000000.0
2009-06-10 05:40:00,2.17404,2.17575,2.1728,2.17565,43000000.0
2009-06-10 05:45:00,2.18508,2.18508,2.17411,2.17555,23000000.0
2009-06-10 05:50:00,2.1741,2.17556,2.17303,2.17527,33000000.0
2009-06-10 05:55:00,2.17355,2.17539,2.17263,2.17488,47000000.0
2009-06-10 06:00:00,2.18608,2.18608,2.17266,2.1746,40000000.0
2009-06-10 06:05:00,2.17337,2.17502,2.17239,2.17261,44000000.0
2009-06-10 06:10:00,2.17226,2.17434,2.17174,2.17218,45000000.0
2009-06-10 06:15:00,2.18527,2.18527,2.17222,2.17255,48000000.0
2009-06-10 06:20:00,2.17259,2.17488,2.17259,2.17343,43000000.0
2009-06-10 06:25:00,2.17334,2.17564,2.17274,2.17564,46000000.0
2009-06-10 06:30:00,2.18567,2.18567,2.1734,2.1738,52000000.0
2009-06-10 06:35:00,2.17405,2.17606,2.1734,2.17506,47000000.0
2009-06-10 06:40:00,2.17375,2.1759,2.17331,2.1759,47000000.0
2009-06-10 06:45:00,2.18618,2.18618,2.17121,2.17364,45000000.0
2009-06-10 06:50:00,2.1734,2.1763,2.17102,2.17562,42000000.0
2009-06-10 06:55:00,2.173,2.17501,2.17115,2.17259,46000000.0
2009-06-10 07:00:00,2.17317,2.17317,2.169,2.16952,41000000.0
2009-06-10 07:05:00,2.17133,2.17275,2.16921,2.17275,43000000.0
2009-06-10 07:10:00,2.17111,2.17457,2.17068,2.174,41000000.0
2009-06-10 07:15:00,2.17361,2.17397,2.17073,2.17134,40000000.0
2009-06-10 07:20:00,2.17056,2.17356,2.17051,2.17094,40000000.0
2009-06-10 07:25:00,2.17187,2.17323,2.17039,2.17262,44000000.0
2009-06-10 07:30:00,2.17556,2.1757,2.17045,2.1731,45000000.0
2009-06-10 07:35:00,2.17219,2.17334,2.17002,2.17294,40000000.0
2009-06-10 07:40:00,2.17052,2.17338,2.17038,2.1709,47000000.0
2009-06-10 07:45:00,2.17296,2.17752,2.17104,2.17752,39000000.0
2009-06-10 07:50:00,2.17643,2.17741,2.17283,2.17312,43000000.0
2009-06-10 07:55:00,2.17385,2.17618,2.17025,2.175,40000000.0
2009-06-10 08:00:00,2.17443,2.17551,2.17059,2.17107,41000000.0
2009-06-10 08:05:00,2.17517,2.1756,2.17077,2.17451,43000000.0
2009-06-10 08:10:00,2.1719,2.17498,2.17053,2.17498,46000000.0
2009-06-10 08:15:00,2.17487,2.17513,2.17033,2.17513,47000000.0
2009-06-10 08:20:00,2.17277,2.1754,2.16971,2.16971,46000000.0
2009-06-10 08:25:00,2.17335,2.17521,2.17078,2.17196,44000000.0
2009-06-10 08:30:00,2.17489,2.17543,2.16972,2.17109,45000000.0
2009-06-10 08:35:00,2.17124,2.17459,2.17,2.17297,50000000.0
2009-06-10 08:40:00,2.16938,2.17422,2.16929,2.17214,47000000.0
2009-06-10 08:45:00,2.17128,2.17357,2.16856,2.1733,47000000.0
2009-06-10 08:50:00,2.17016,2.17448,2.16878,2.17406,46000000.0
2009-06-10 08:55:00,2.16945,2.17383,2.16924,2.16924,47000000.0
2009-06-10 09:00:00,2.17111,2.17259,2.16854,2.17259,41000000.0
2009-06-10 09:05:00,2.17259,2.17259,2.16779,2.16779,45000000.0
2009-06-10 09:10:00,2.16746,2.1719,2.16717,2.16832,43000000.0
2009-06-10 09:15:00,2.17121,2.17149,2.16703,2.17026,45000000.0
2009-06-10 09:20:00,2.16692,2.17331,2.16692,2.17299,42000000.0
2009-06-10 09:25:00,2.16931,2.17372,2.16906,2.17302,44000000.0
2009-06-10 09:30:00,2.17355,2.17357,2.16717,2.17101,47000000.0
2009-06-10 09:35:00,2.17096,2.17096,2.16644,2.16964,44000000.0
2009-06-10 09:40:00,2.1702,2.1702,2.16682,2.16936,42000000.0
2009-06-10 09:45:00,2.16897,2.16951,2.16654,2.16748,43000000.0
2009-06-10 09:50:00,2.16887,2.17032,2.16798,2.17026,42000000.0
2009-06-10 09:55:00,2.16935,2.17208,2.16904,2.17195,42000000.0
2009-06-10 10:00:00,2.17058,2.17284,2.16995,2.17184,43000000.0
2009-06-10 10:05:00,2.17101,2.17259,2.16992,2.17151,45000000.0
2009-06-10 10:10:00,2.1704,2.17251,2.1702,2.17114,54000000.0
2009-06-10 10:15:00,2.17103,2.17223,2.17052,2.17059,38000000.0
2009-06-10 10:20:00,2.17048,2.17263,2.17048,2.17228,43000000.0
2009-06-10 10:25:00,2.17209,2.17237,2.17057,2.17191,36000000.0
2009-06-10 10:30:00,2.17086,2.17142,2.16838,2.1704,45000000.0
2009-06-10 10:35:00,2.16974,2.17131,2.16903,2.1702,45000000.0
2009-06-10 10:40:00,2.17112,2.1727,2.17054,2.17089,42000000.0
2009-06-10 10:45:00,2.1713,2.17286,2.17046,2.17131,49000000.0
2009-06-10 10:50:00,2.17078,2.17291,2.17039,2.17104,43000000.0
2009-06-10 10:55:00,2.17036,2.17156,2.16843,2.17011,42000000.0
2009-06-10 11:00:00,2.169,2.17206,2.16861,2.17173,41000000.0
2009-06-10 11:05:00,2.17131,2.17173,2.16823,2.17039,46000000.0
2009-06-10 11:10:00,2.16936,2.17053,2.1687,2.16976,41000000.0
2009-06-10 11:15:00,2.17053,2.17067,2.16838,2.16972,45000000.0
2009-06-10 11:20:00,2.16824,2.17054,2.16805,2.16927,37000000.0
2009-06-10 11:25:00,2.16878,2.16996,2.16717,2.16717,45000000.0
2009-06-10 11:30:00,2.16679,2.16893,2.16619,2.16693,38000000.0
2009-06-10 11:35:00,2.16716,2.16903,2.16672,2.16889,51000000.0
2009-06-10 11:40:00,2.16946,2.17077,2.1687,2.17063,45000000.0
2009-06-10 11:45:00,2.16985,2.17137,2.16922,2.17039,48000000.0
2009-06-10 11:50:00,2.17079,2.1718,2.16867,2.17022,47000000.0
2009-06-10 11:55:00,2.17001,2.1703,2.16855,2.16855,35000000.0
2009-06-10 12:00:00,2.16886,2.16941,2.16615,2.1674,41000000.0
2009-06-10 12:05:00,2.16833,2.16864,2.16533,2.16666,48000000.0
2009-06-10 12:10:00,2.16632,2.16721,2.16457,2.16491,40000000.0
2009-06-10 12:15:00,2.16474,2.16681,2.16429,2.1652,46000000.0
2009-06-10 12:20:00,2.16567,2.16596,2.1644,2.16525,49000000.0
2009-06-10 12:25:00,2.16518,2.16583,2.16398,2.16583,45000000.0
2009-06-10 12:30:00,2.16528,2.16696,2.16428,2.16521,47000000.0
2009-06-10 12:35:00,2.16463,2.16803,2.16463,2.16736,44000000.0
2009-06-10 12:40:00,2.16633,2.16763,2.16603,2.16745,43000000.0
2009-06-10 12:45:00,2.16661,2.16745,2.16546,2.16574,47000000.0
2009-06-10 12:50:00,2.16578,2.16676,2.16449,2.1664,46000000.0
2009-06-10 12:55:00,2.16501,2.16649,2.16473,2.16555,44000000.0
2009-06-10 13:00:00,2.1656,2.16651,2.16418,2.16504,42000000.0
2009-06-10 13:05:00,2.16407,2.16489,2.16281,2.16453,42000000.0
2009-06-10 13:10:00,2.16386,2.16592,2.16382,2.16537,50000000.0
2009-06-10 13:15:00,2.16629,2.16739,2.16474,2.16657,45000000.0
2009-06-10 13:20:00,2.16552,2.1701,2.16552,2.16857,45000000.0
2009-06-10 13:25:00,2.16891,2.16904,2.16742,2.16852,46000000.0
2009-06-10 13:30:00,2.16866,2.16918,2.1669,2.1681,38000000.0
2009-06-10 13:35:00,2.1681,2.17016,2.16635,2.16945,43000000.0
2009-06-10 13:40:00,2.17075,2.17101,2.16856,2.16856,44000000.0
2009-06-10 13:45:00,2.16926,2.17078,2.16864,2.16978,51000000.0
2009-06-10 13:50:00,2.16984,2.17047,2.16735,2.16789,47000000.0
2009-06-10 13:55:00,2.16792,2.1692,2.16554,2.16858,42000000.0
2009-06-10 14:00:00,2.16813,2.16878,2.16682,2.16829,46000000.0
2009-06-10 14:05:00,2.16896,2.1691,2.16734,2.16893,45000000.0
2009-06-10 14:10:00,2.16771,2.16931,2.16744,2.16809,46000000.0
2009-06-10 14:15:00,2.16745,2.1684,2.1665,2.1665,45000000.0
2009-06-10 14:20:00,2.16598,2.16943,2.16448,2.16928,42000000.0
2009-06-10 14:25:00,2.16892,2.17036,2.16714,2.16973,43000000.0
2009-06-10 14:30:00,2.16815,2.16943,2.16621,2.16865,43000000.0
2009-06-10 14:35:00,2.16803,2.1692,2.16656,2.1692,42000000.0
2009-06-10 14:40:00,2.16867,2.17016,2.16851,2.16931,47000000.0
2009-06-10 14:45:00,2.16882,2.17002,2.16798,2.16828,47000000.0
2009-06-10 14:50:00,2.16926,2.16954,2.16741,2.16741,46000000.0
2009-06-10 14:55:00,2.16738,2.16945,2.16588,2.16733,43000000.0
2009-06-10 15:00:00,2.16668,2.16914,2.16599,2.16807,42000000.0
2009-06-10 15:05:00,2.16848,2.17008,2.16799,2.16938,44000000.0
2009-06-10 15:10:00,2.16836,2.16969,2.16788,2.16788,47000000.0
2009-06-10 15:15:00,2.16888,2.16942,2.16717,2.16842,46000000.0
2009-06-10 15:20:00,2.16738,2.16809,2.16605,2.16668,45000000.0
2009-06-10 15:25:00,2.16719,2.16884,2.16618,2.16618,46000000.0
2009-06-10 15:30:00,2.16759,2.16782,2.16438,2.16438,51000000.0
2009-06-10 15:35:00,2.16515,2.16586,2.16277,2.16397,42000000.0
2009-06-10 15:40:00,2.16411,2.165,2.16311,2.16329,47000000.0
2009-06-10 15:45:00,2.16294,2.16446,2.16246,2.1642,40000000.0
2009-06-10 15:50:00,2.16463,2.1647,2.16238,2.1627,38000000.0
2009-06-10 15:55:00,2.16325,2.16797,2.16222,2.1635,40000000.0
2009-06-10 16:00:00,2.16351,2.16381,2.16046,2.16118,46000000.0
2009-06-10 16:05:00,2.16095,2.16233,2.16074,2.16118,46000000.0
2009-06-10 16:10:00,2.16182,2.16274,2.161,2.16121,43000000.0
2009-06-10 16:15:00,2.16154,2.16284,2.16095,2.16216,50000000.0
2009-06-10 16:20:00,2.16272,2.16422,2.1619,2.16422,45000000.0
2009-06-10 16:25:00,2.16382,2.16414,2.16235,2.16283,42000000.0
2009-06-10 16:30:00,2.16329,2.16456,2.16154,2.16294,45000000.0
2009-06-10 16:35:00,2.16308,2.16566,2.16297,2.16564,47000000.0
2009-06-10 16:40:00,2.16587,2.1659,2.16278,2.1655,41000000.0
2009-06-10 16:45:00,2.16452,2.16507,2.16314,2.16499,46000000.0
2009-06-10 16:50:00,2.16486,2.16566,2.16222,2.16466,43000000.0
2009-06-10 16:55:00,2.16484,2.16514,2.16205,2.16275,43000000.0
2009-06-10 17:00:00,2.16264,2.16435,2.16034,2.16372,41000000.0
2009-06-10 17:05:00,2.16289,2.16372,2.16148,2.16302,39000000.0
2009-06-10 17:10:00,2.1626,2.16506,2.16098,2.16333,40000000.0
2009-06-10 17:15:00,2.16326,2.1654,2.16273,2.16303,41000000.0
2009-06-10 17:20:00,2.16303,2.16445,2.16264,2.16445,50000000.0
2009-06-10 17:25:00,2.16371,2.16534,2.16317,2.16467,51000000.0
2009-06-10 17:30:00,2.16415,2.16517,2.16329,2.16515,45000000.0
2009-06-10 17:35:00,2.16507,2.16507,2.16283,2.16354,39000000.0
2009-06-10 17:40:00,2.16277,2.16423,2.16194,2.16209,47000000.0
2009-06-10 17:45:00,2.16175,2.16268,2.16034,2.16233,41000000.0
2009-06-10 17:50:00,2.16226,2.16412,2.16171,2.16402,48000000.0
2009-06-10 17:55:00,2.16277,2.16383,2.16195,2.16305,48000000.0
2009-06-10 18:00:00,2.16187,2.16425,2.16032,2.16032,39000000.0
2009-06-10 18:05:00,2.16124,2.16174,2.16015,2.16174,40000000.0
2009-06-10 18:10:00,2.16101,2.16422,2.16092,2.16304,50000000.0
2009-06-10 18:15:00,2.16181,2.16396,2.16123,2.16212,46000000.0
2009-06-10 18:20:00,2.16171,2.16396,2.16112,2.16396,40000000.0
2009-06-10 18:25:00,2.16324,2.16454,2.16251,2.16327,41000000.0
2009-06-10 18:30:00,2.16217,2.16626,2.16217,2.1646,41000000.0
2009-06-10 18:35:00,2.16456,2.16597,2.16332,2.16597,37000000.0
2009-06-10 18:40:00,2.16531,2.17111,2.16479,2.16573,44000000.0
2009-06-10 18:45:00,2.1672,2.16827,2.16574,2.16745,40000000.0
2009-06-10 18:50:00,2.16606,2.1676,2.16523,2.1661,44000000.0
2009-06-10 18:55:00,2.16607,2.16692,2.16229,2.16692,42000000.0
2009-06-10 19:00:00,2.16703,2.16785,2.16165,2.16583,40000000.0
2009-06-10 19:05:00,2.16613,2.17128,2.16119,2.16609,46000000.0
2009-06-10 19:10:00,2.16899,2.16945,2.16266,2.16755,44000000.0
2009-06-10 19:15:00,2.16796,2.16798,2.16248,2.16789,39000000.0
2009-06-10 19:20:00,2.1634,2.16813,2.16289,2.16813,36000000.0
2009-06-10 19:25:00,2.16889,2.16904,2.16472,2.16495,45000000.0
2009-06-10 19:30:00,2.16778,2.16827,2.16337,2.16769,41000000.0
2009-06-10 19:35:00,2.16763,2.16835,2.16331,2.16364,41000000.0
2009-06-10 19:40:00,2.16679,2.16679,2.16002,2.16002,41000000.0
2009-06-10 19:45:00,2.16438,2.16495,2.15989,2.16491,79000000.0
2009-06-10 19:50:00,2.165,2.16634,2.16151,2.16634,102000000.0
2009-06-10 19:55:00,2.16618,2.16618,2.16136,2.16202,72000000.0
2009-06-10 20:00:00,2.16252,2.16404,2.15921,2.16366,78000000.0
2009-06-10 20:05:00,2.16003,2.16678,2.15929,2.16324,78000000.0
2009-06-10 20:10:00,2.16303,2.16689,2.16136,2.1662,68000000.0
2009-06-10 20:15:00,2.16497,2.16689,2.16138,2.16689,91000000.0
2009-06-10 20:20:00,2.16711,2.16765,2.16257,2.1665,120000000.0
2009-06-10 20:25:00,2.16667,2.16721,2.16322,2.16705,110000000.0
2009-06-10 20:30:00,2.16526,2.16742,2.16239,2.16742,70000000.0
2009-06-10 20:35:00,2.16406,2.16733,2.16345,2.16733,110000000.0
2009-06-10 20:40:00,2.16731,2.16787,2.16379,2.16424,67000000.0
2009-06-10 20:45:00,2.16897,2.16897,2.1637,2.16809,81000000.0
2009-06-10 20:50:00,2.1646,2.16891,2.16393,2.16891,65000000.0
2009-06-10 20:55:00,2.16535,2.16934,2.16487,2.16487,61000000.0
2009-06-10 21:00:00,2.16738,2.16738,2.16019,2.16241,65000000.0
2009-06-10 21:05:00,2.16236,2.16853,2.16189,2.16585,54000000.0
2009-06-10 21:10:00,2.16546,2.16546,2.16049,2.16055,47000000.0
2009-06-10 21:15:00,2.16243,2.16476,2.16001,2.16426,46000000.0
2009-06-10 21:20:00,2.16084,2.16798,2.16084,2.16655,43000000.0
2009-06-10 21:25:00,2.16936,2.16936,2.16531,2.16531,46000000.0
2009-06-10 21:30:00,2.16859,2.16931,2.16472,2.16925,43000000.0
2009-06-10 21:35:00,2.16663,2.16919,2.1651,2.16919,39000000.0
2009-06-10 21:40:00,2.16913,2.17009,2.16512,2.16893,44000000.0
2009-06-10 21:45:00,2.17056,2.17056,2.16686,2.16971,41000000.0
2009-06-10 21:50:00,2.16529,2.1685,2.16239,2.1668,42000000.0
2009-06-10 21:55:00,2.16322,2.16726,2.16322,2.16544,45000000.0
2009-06-10 22:00:00,2.16196,2.1655,2.16092,2.16466,110000000.0
2009-06-10 22:05:00,2.16101,2.16491,2.1605,2.16175,88000000.0
2009-06-10 22:10:00,2.16131,2.16777,2.16131,2.16526,55000000.0
2009-06-10 22:15:00,2.16402,2.16823,2.16101,2.16529,88000000.0
2009-06-10 22:20:00,2.1682,2.16931,2.16256,2.16928,55000000.0
2009-06-10 22:25:00,2.16576,2.16928,2.16532,2.16556,76000000.0
2009-06-10 22:30:00,2.1689,2.16905,2.1652,2.16877,92000000.0
2009-06-10 22:35:00,2.16483,2.16896,2.16202,2.16225,84000000.0
2009-06-10 22:40:00,2.1663,2.16872,2.16097,2.16872,44000000.0
2009-06-10 22:45:00,2.16655,2.17045,2.16632,2.17018,51000000.0
2009-06-10 22:50:00,2.16713,2.1708,2.16678,2.16986,59000000.0
2009-06-10 22:55:00,2.16722,2.17073,2.16637,2.17073,36000000.0
2009-06-10 23:00:00,2.16943,2.17141,2.16699,2.16981,42000000.0
2009-06-10 23:05:00,2.16617,2.17026,2.16572,2.16863,40000000.0
2009-06-10 23:10:00,2.1666,2.17007,2.16604,2.17001,41000000.0
2009-06-10 23:15:00,2.16752,2.17206,2.16687,2.17205,37000000.0
2009-06-10 23:20:00,2.16802,2.17148,2.16547,2.16914,44000000.0
2009-06-10 23:25:00,2.16614,2.16949,2.16343,2.16672,40000000.0
2009-06-10 23:30:00,2.16892,2.17031,2.16517,2.16891,44000000.0
2009-06-10 23:35:00,2.16549,2.1691,2.16527,2.169,23000000.0
2009-06-10 23:40:00,2.16511,2.16864,2.16484,2.16831,26000000.0
2009-06-10 23:45:00,2.16665,2.16856,2.16463,2.16804,35000000.0
2009-06-10 23:50:00,2.16401,2.16838,2.16401,2.16802,32000000.0
2009-06-10 23:55:00,2.16443,2.16783,2.1644,2.16776,20000000.0
2009-06-11 00:00:00,2.16791,2.16823,2.16455,2.16823,36000000.0
2009-06-11 00:05:00,2.167,2.16837,2.16459,2.16826,25000000.0
2009-06-11 00:10:00,2.16435,2.16911,2.1642,2.16904,41000000.0
2009-06-11 00:15:00,2.16886,2.16924,2.16477,2.16819,45000000.0
2009-06-11 00:20:00,2.1659,2.16925,2.1659,2.16868,21000000.0
2009-06-11 00:25:00,2.16613,2.16962,2.16579,2.1693,39000000.0
2009-06-11 00:30:00,2.16556,2.16998,2.16556,2.16968,32000000.0
2009-06-11 00:35:00,2.16595,2.16928,2.16544,2.16913,37000000.0
2009-06-11 00:40:00,2.16581,2.16933,2.16581,2.16887,33000000.0
2009-06-11 00:45:00,2.16876,2.17085,2.16583,2.17085,40000000.0
2009-06-11 00:50:00,2.16642,2.17055,2.16621,2.17055,35000000.0
2009-06-11 00:55:00,2.1665,2.17058,2.16644,2.17058,41000000.0
2009-06-11 01:00:00,2.17011,2.17048,2.16652,2.1703,45000000.0
2009-06-11 01:05:00,2.16668,2.17057,2.16668,2.16999,34000000.0
2009-06-11 01:10:00,2.1662,2.17027,2.16567,2.16975,28000000.0
2009-06-11 01:15:00,2.16881,2.16981,2.16632,2.16653,25000000.0
2009-06-11 01:20:00,2.16619,2.17122,2.16619,2.17089,34000000.0
2009-06-11 01:25:00,2.17069,2.17192,2.16682,2.17068,45000000.0
2009-06-11 01:30:00,2.17032,2.17194,2.16722,2.17194,43000000.0
2009-06-11 01:35:00,2.17177,2.17181,2.1681,2.17024,25000000.0
2009-06-11 01:40:00,2.16779,2.17096,2.16708,2.17058,37000000.0
2009-06-11 01:45:00,2.16802,2.17148,2.16747,2.17144,32000000.0
2009-06-11 01:50:00,2.16847,2.17171,2.16789,2.16811,36000000.0
2009-06-11 01:55:00,2.1676,2.17163,2.16755,2.17115,33000000.0
2009-06-11 02:00:00,2.16809,2.17174,2.16789,2.16789,40000000.0
2009-06-11 02:05:00,2.16722,2.17107,2.16592,2.16965,43000000.0
2009-06-11 02:10:00,2.16552,2.17062,2.16537,2.17062,44000000.0
2009-06-11 02:15:00,2.17065,2.17069,2.16611,2.17007,43000000.0
2009-06-11 02:20:00,2.16583,2.16973,2.16499,2.16881,41000000.0
2009-06-11 02:25:00,2.16566,2.16944,2.16566,2.16625,79000000.0
2009-06-11 02:30:00,2.16851,2.1703,2.16554,2.16705,64000000.0
2009-06-11 02:35:00,2.17002,2.1721,2.16688,2.1721,47000000.0
2009-06-11 02:40:00,2.1693,2.17269,2.16878,2.17205,40000000.0
2009-06-11 02:45:00,2.17144,2.17364,2.16987,2.17258,37000000.0
2009-06-11 02:50:00,2.16929,2.17359,2.16929,2.16967,46000000.0
2009-06-11 02:55:00,2.16943,2.17423,2.16943,2.17394,57000000.0
2009-06-11 03:00:00,2.17374,2.17428,2.16978,2.17002,97000000.0
2009-06-11 03:05:00,2.17003,2.1703,2.16967,2.16994,38000000.0
2009-06-11 03:10:00,2.16997,2.17096,2.16982,2.17089,56000000.0
2009-06-11 03:15:00,2.17301,2.17301,2.17118,2.17144,54000000.0
2009-06-11 03:20:00,2.17123,2.17141,2.17043,2.17059,46000000.0
2009-06-11 03:25:00,2.17058,2.1708,2.16999,2.17054,46000000.0
2009-06-11 03:30:00,2.17366,2.17366,2.17135,2.1717,42000000.0
2009-06-11 03:35:00,2.17176,2.17253,2.17151,2.17166,50000000.0
2009-06-11 03:40:00,2.17152,2.17271,2.17111,2.17268,39000000.0
2009-06-11 03:45:00,2.17521,2.17521,2.17215,2.17281,38000000.0
2009-06-11 03:50:00,2.17306,2.17335,2.17153,2.17187,37000000.0
2009-06-11 03:55:00,2.17153,2.17328,2.17136,2.17311,48000000.0
2009-06-11 04:00:00,2.17616,2.17616,2.17249,2.17267,51000000.0
2009-06-11 04:05:00,2.17246,2.17311,2.17214,2.17261,42000000.0
2009-06-11 04:10:00,2.17274,2.17384,2.17253,2.17359,35000000.0
2009-06-11 04:15:00,2.17649,2.17649,2.17244,2.17291,40000000.0
2009-06-11 04:20:00,2.17292,2.17322,2.172,2.17245,37000000.0
2009-06-11 04:25:00,2.17212,2.17217,2.17061,2.17138,33000000.0
2009-06-11 04:30:00,2.17402,2.17402,2.17089,2.17152,38000000.0
2009-06-11 04:35:00,2.17146,2.17209,2.17084,2.17084,32000000.0
2009-06-11 04:40:00,2.17068,2.17281,2.17021,2.17256,47000000.0
2009-06-11 04:45:00,2.17951,2.17951,2.17208,2.17215,45000000.0
2009-06-11 04:50:00,2.1724,2.17396,2.17229,2.17384,32000000.0
2009-06-11 04:55:00,2.17411,2.17482,2.17388,2.1742,45000000.0
2009-06-11 05:00:00,2.18092,2.18092,2.17333,2.17341,48000000.0
2009-06-11 05:05:00,2.17343,2.17378,2.17329,2.17347,50000000.0
2009-06-11 05:10:00,2.17363,2.17363,2.16906,2.17358,45000000.0
2009-06-11 05:15:00,2.16971,2.17474,2.16971,2.17456,47000000.0
2009-06-11 05:20:00,2.17459,2.17473,2.17421,2.17463,42000000.0
2009-06-11 05:25:00,2.17443,2.17446,2.17351,2.1739,40000000.0
2009-06-11 05:30:00,2.17173,2.1741,2.17173,2.17356,39000000.0
2009-06-11 05:35:00,2.17367,2.17399,2.17344,2.17376,39000000.0
2009-06-11 05:40:00,2.17365,2.17381,2.17291,2.17334,43000000.0
2009-06-11 05:45:00,2.17088,2.17315,2.17088,2.17303,39000000.0
2009-06-11 05:50:00,2.17314,2.1738,2.17252,2.17365,42000000.0
2009-06-11 05:55:00,2.17338,2.17377,2.17061,2.1733,47000000.0
2009-06-11 06:00:00,2.17509,2.17509,2.17277,2.17306,32000000.0
2009-06-11 06:05:00,2.173,2.1733,2.17077,2.17077,44000000.0
2009-06-11 06:10:00,2.17063,2.17163,2.17062,2.17151,45000000.0
2009-06-11 06:15:00,2.17437,2.17437,2.16952,2.16952,48000000.0
2009-06-11 06:20:00,2.16969,2.17197,2.16961,2.1717,43000000.0
2009-06-11 06:25:00,2.17191,2.17352,2.17153,2.17317,46000000.0
2009-06-11 06:30:00,2.17318,2.17526,2.17314,2.17438,52000000.0
2009-06-11 06:35:00,2.17415,2.17445,2.17358,2.17398,47000000.0
2009-06-11 06:40:00,2.17388,2.17527,2.17375,2.17519,47000000.0
2009-06-11 06:45:00,2.17703,2.17703,2.17299,2.17319,45000000.0
2009-06-11 06:50:00,2.17334,2.17367,2.17177,2.17177,42000000.0
2009-06-11 06:55:00,2.17164,2.17181,2.17005,2.17005,46000000.0
2009-06-11 07:00:00,2.1699,2.1699,2.16917,2.16946,41000000.0
2009-06-11 07:05:00,2.16929,2.1718,2.16888,2.17173,43000000.0
2009-06-11 07:10:00,2.17177,2.17184,2.16947,2.17155,41000000.0
2009-06-11 07:15:00,2.16939,2.17004,2.16917,2.17004,40000000.0
2009-06-11 07:20:00,2.1698,2.1698,2.16671,2.16807,40000000.0
2009-06-11 07:25:00,2.16828,2.16888,2.16792,2.16841,44000000.0
2009-06-11 07:30:00,2.17035,2.17035,2.16629,2.16681,45000000.0
2009-06-11 07:35:00,2.16664,2.1672,2.16618,2.16652,40000000.0
2009-06-11 07:40:00,2.16666,2.16711,2.16559,2.16629,47000000.0
2009-06-11 07:45:00,2.16765,2.16765,2.16491,2.16573,39000000.0
2009-06-11 07:50:00,2.16581,2.16592,2.16473,2.16543,43000000.0
2009-06-11 07:55:00,2.16557,2.16612,2.16525,2.16572,40000000.0
2009-06-11 08:00:00,2.16758,2.16758,2.16466,2.1655,41000000.0
2009-06-11 08:05:00,2.16638,2.17041,2.16549,2.16929,43000000.0
2009-06-11 08:10:00,2.16751,2.17062,2.16665,2.17062,46000000.0
2009-06-11 08:15:00,2.16815,2.17051,2.16569,2.16941,47000000.0
2009-06-11 08:20:00,2.16706,2.17088,2.16632,2.17015,46000000.0
2009-06-11 08:25:00,2.16769,2.16997,2.16437,2.16545,44000000.0
2009-06-11 08:30:00,2.16693,2.16957,2.1647,2.16848,45000000.0
2009-06-11 08:35:00,2.16511,2.16828,2.16415,2.16759,50000000.0
2009-06-11 08:40:00,2.16517,2.16798,2.16277,2.16796,47000000.0
2009-06-11 08:45:00,2.16383,2.16892,2.16383,2.16734,47000000.0
2009-06-11 08:50:00,2.16702,2.16905,2.16391,2.1683,46000000.0
2009-06-11 08:55:00,2.1655,2.16901,2.16387,2.16387,47000000.0
2009-06-11 09:00:00,2.16835,2.16893,2.16449,2.16653,41000000.0
2009-06-11 09:05:00,2.16665,2.16889,2.16327,2.1636,45000000.0
2009-06-11 09:10:00,2.16654,2.16814,2.16372,2.16788,43000000.0
2009-06-11 09:15:00,2.16578,2.16822,2.16274,2.16412,45000000.0
2009-06-11 09:20:00,2.16671,2.16671,2.16133,2.16495,42000000.0
2009-06-11 09:25:00,2.16296,2.16532,2.16147,2.16149,44000000.0
2009-06-11 09:30:00,2.16304,2.16615,2.16201,2.16212,47000000.0
2009-06-11 09:35:00,2.16324,2.16493,2.16132,2.16428,44000000.0
2009-06-11 09:40:00,2.16374,2.16478,2.163,2.16375,42000000.0
2009-06-11 09:45:00,2.16272,2.165,2.16272,2.16399,43000000.0
2009-06-11 09:50:00,2.16453,2.16487,2.16277,2.1638,42000000.0
2009-06-11 09:55:00,2.16464,2.165,2.16314,2.16477,42000000.0
2009-06-11 10:00:00,2.16326,2.16599,2.16326,2.16578,43000000.0
2009-06-11 10:05:00,2.16468,2.16572,2.16421,2.16466,45000000.0
2009-06-11 10:10:00,2.16495,2.16516,2.16255,2.16355,54000000.0
2009-06-11 10:15:00,2.16234,2.1641,2.16234,2.16248,38000000.0
2009-06-11 10:20:00,2.16359,2.16513,2.16238,2.165,43000000.0
2009-06-11 10:25:00,2.16461,2.16601,2.1645,2.16584,36000000.0
2009-06-11 10:30:00,2.16466,2.16628,2.16466,2.16567,45000000.0
2009-06-11 10:35:00,2.1659,2.16667,2.16453,2.16462,45000000.0
2009-06-11 10:40:00,2.16451,2.1655,2.16256,2.16367,42000000.0
2009-06-11 10:45:00,2.16251,2.16505,2.16251,2.16392,49000000.0
2009-06-11 10:50:00,2.16319,2.16413,2.16137,2.16222,43000000.0
2009-06-11 10:55:00,2.16147,2.16425,2.16105,2.16284,42000000.0
2009-06-11 11:00:00,2.16265,2.16393,2.16137,2.1625,41000000.0
2009-06-11 11:05:00,2.16418,2.16497,2.1622,2.16497,46000000.0
2009-06-11 11:10:00,2.16412,2.16452,2.16256,2.16373,41000000.0
2009-06-11 11:15:00,2.16227,2.16356,2.16193,2.16256,45000000.0
2009-06-11 11:20:00,2.16144,2.16338,2.16144,2.16303,37000000.0
2009-06-11 11:25:00,2.16267,2.16337,2.16154,2.16246,45000000.0
2009-06-11 11:30:00,2.16104,2.16217,2.15993,2.15993,38000000.0
2009-06-11 11:35:00,2.16083,2.16289,2.16019,2.16218,51000000.0
2009-06-11 11:40:00,2.16148,2.16312,2.16148,2.16309,45000000.0
2009-06-11 11:45:00,2.16175,2.1637,2.16122,2.16255,48000000.0
2009-06-11 11:50:00,2.16218,2.16327,2.16177,2.16327,47000000.0
2009-06-11 11:55:00,2.16318,2.16351,2.16152,2.16238,35000000.0
2009-06-11 12:00:00,2.16116,2.16279,2.16042,2.1624,41000000.0
2009-06-11 12:05:00,2.16176,2.16316,2.16151,2.16247,48000000.0
2009-06-11 12:10:00,2.16154,2.16408,2.16154,2.16319,40000000.0
2009-06-11 12:15:00,2.16323,2.16376,2.16195,2.16318,46000000.0
2009-06-11 12:20:00,2.16188,2.16335,2.1614,2.16257,49000000.0
2009-06-11 12:25:00,2.16257,2.16525,2.16257,2.16525,45000000.0
2009-06-11 12:30:00,2.16441,2.16491,2.16321,2.16485,47000000.0
2009-06-11 12:35:00,2.16398,2.16492,2.16222,2.16477,44000000.0
2009-06-11 12:40:00,2.16393,2.16483,2.16324,2.16483,43000000.0
2009-06-11 12:45:00,2.16354,2.16527,2.16333,2.1634,47000000.0
2009-06-11 12:50:00,2.16366,2.16431,2.16214,2.16383,46000000.0
2009-06-11 12:55:00,2.16411,2.16453,2.16229,2.16323,44000000.0
2009-06-11 13:00:00,2.16208,2.16378,2.16172,2.1636,42000000.0
2009-06-11 13:05:00,2.1629,2.16365,2.16125,2.16328,42000000.0
2009-06-11 13:10:00,2.16308,2.16323,2.16103,2.16235,50000000.0
2009-06-11 13:15:00,2.16159,2.16285,2.16061,2.16285,45000000.0
2009-06-11 13:20:00,2.16224,2.1627,2.16125,2.1625,45000000.0
2009-06-11 13:25:00,2.16298,2.16325,2.1617,2.16208,46000000.0
2009-06-11 13:30:00,2.16196,2.16424,2.16196,2.16333,38000000.0
2009-06-11 13:35:00,2.16262,2.16365,2.16221,2.16362,43000000.0
2009-06-11 13:40:00,2.16323,2.16399,2.16258,2.1634,44000000.0
2009-06-11 13:45:00,2.16275,2.16317,2.16133,2.16289,51000000.0
2009-06-11 13:50:00,2.16262,2.16274,2.16047,2.16182,47000000.0
2009-06-11 13:55:00,2.1607,2.1617,2.16002,2.16043,42000000.0
2009-06-11 14:00:00,2.16083,2.16176,2.16024,2.16048,46000000.0
2009-06-11 14:05:00,2.16056,2.16151,2.15869,2.15988,45000000.0
2009-06-11 14:10:00,2.15899,2.16034,2.15799,2.15819,46000000.0
2009-06-11 14:15:00,2.15859,2.16004,2.15676,2.15953,45000000.0
2009-06-11 14:20:00,2.15982,2.1601,2.15803,2.15877,42000000.0
2009-06-11 14:25:00,2.15834,2.15955,2.15766,2.15838,43000000.0
2009-06-11 14:30:00,2.15724,2.15835,2.15525,2.15658,43000000.0
2009-06-11 14:35:00,2.15679,2.15966,2.15589,2.15864,42000000.0
2009-06-11 14:40:00,2.15819,2.16063,2.15819,2.15954,47000000.0
2009-06-11 14:45:00,2.15733,2.16013,2.15716,2.15966,47000000.0
2009-06-11 14:50:00,2.16035,2.16047,2.15778,2.15785,46000000.0
2009-06-11 14:55:00,2.15793,2.16092,2.15793,2.15986,43000000.0
2009-06-11 15:00:00,2.15844,2.1608,2.15844,2.16009,42000000.0
2009-06-11 15:05:00,2.16099,2.16311,2.16046,2.16207,44000000.0
2009-06-11 15:10:00,2.16197,2.16335,2.16038,2.16054,47000000.0
2009-06-11 15:15:00,2.15991,2.16307,2.15991,2.16124,46000000.0
2009-06-11 15:20:00,2.16145,2.1628,2.16104,2.1628,45000000.0
2009-06-11 15:25:00,2.16255,2.16453,2.16113,2.16296,46000000.0
2009-06-11 15:30:00,2.1609,2.1633,2.16055,2.16055,51000000.0
2009-06-11 15:35:00,2.16153,2.16251,2.16042,2.16141,42000000.0
2009-06-11 15:40:00,2.161,2.16263,2.16054,2.16258,47000000.0
2009-06-11 15:45:00,2.16195,2.16418,2.1615,2.16264,40000000.0
2009-06-11 15:50:00,2.16344,2.16415,2.16049,2.16183,38000000.0
2009-06-11 15:55:00,2.16212,2.16212,2.1595,2.16161,40000000.0
2009-06-11 16:00:00,2.16017,2.16269,2.16017,2.16142,46000000.0
2009-06-11 16:05:00,2.16191,2.16373,2.16125,2.16246,46000000.0
2009-06-11 16:10:00,2.16302,2.16463,2.16151,2.16404,43000000.0
2009-06-11 16:15:00,2.16341,2.16553,2.16287,2.16337,50000000.0
2009-06-11 16:20:00,2.16349,2.16558,2.16329,2.16422,45000000.0
2009-06-11 16:25:00,2.16463,2.16565,2.16386,2.16435,42000000.0
2009-06-11 16:30:00,2.16396,2.16873,2.16396,2.16668,45000000.0
2009-06-11 16:35:00,2.16664,2.1683,2.16578,2.16708,47000000.0
2009-06-11 16:40:00,2.16689,2.16849,2.16641,2.16688,41000000.0
2009-06-11 16:45:00,2.16547,2.1679,2.16547,2.16773,46000000.0
2009-06-11 16:50:00,2.16629,2.16764,2.16567,2.16716,43000000.0
2009-06-11 16:55:00,2.16564,2.16711,2.16526,2.16534,43000000.0
2009-06-11 17:00:00,2.16736,2.16831,2.16547,2.16753,41000000.0
2009-06-11 17:05:00,2.16668,2.16738,2.16478,2.16641,39000000.0
2009-06-11 17:10:00,2.16703,2.16881,2.16659,2.16757,40000000.0
2009-06-11 17:15:00,2.16714,2.16856,2.16625,2.16686,41000000.0
2009-06-11 17:20:00,2.16582,2.16755,2.1658,2.16691,50000000.0
2009-06-11 17:25:00,2.16691,2.16878,2.16564,2.16571,51000000.0
2009-06-11 17:30:00,2.16487,2.16785,2.16486,2.1665,45000000.0
2009-06-11 17:35:00,2.16628,2.16857,2.16498,2.16498,39000000.0
2009-06-11 17:40:00,2.1643,2.16567,2.16107,2.16266,47000000.0
2009-06-11 17:45:00,2.16182,2.16389,2.16109,2.16325,41000000.0
2009-06-11 17:50:00,2.16243,2.16458,2.16194,2.16286,48000000.0
2009-06-11 17:55:00,2.16391,2.16444,2.16191,2.16249,48000000.0
2009-06-11 18:00:00,2.16198,2.16315,2.16111,2.1613,39000000.0
2009-06-11 18:05:00,2.16161,2.16273,2.15958,2.16273,40000000.0
2009-06-11 18:10:00,2.1612,2.163,2.16073,2.163,50000000.0
2009-06-11 18:15:00,2.16124,2.16315,2.16124,2.16277,46000000.0
2009-06-11 18:20:00,2.16195,2.16377,2.16139,2.16245,40000000.0
2009-06-11 18:25:00,2.1631,2.1631,2.16006,2.16029,41000000.0
2009-06-11 18:30:00,2.16129,2.16157,2.15976,2.16102,41000000.0
2009-06-11 18:35:00,2.15952,2.16201,2.1589,2.16201,37000000.0
2009-06-11 18:40:00,2.16158,2.16344,2.16158,2.16253,44000000.0
2009-06-11 18:45:00,2.16129,2.16341,2.16129,2.16254,40000000.0
2009-06-11 18:50:00,2.16128,2.16285,2.16069,2.16206,44000000.0
2009-06-11 18:55:00,2.16296,2.16558,2.16155,2.16401,42000000.0
2009-06-11 19:00:00,2.1621,2.16903,2.16165,2.166,40000000.0
2009-06-11 19:05:00,2.1652,2.16659,2.16323,2.16397,46000000.0
2009-06-11 19:10:00,2.16395,2.16681,2.16282,2.1665,44000000.0
2009-06-11 19:15:00,2.16322,2.16753,2.16249,2.16603,39000000.0
2009-06-11 19:20:00,2.163,2.16723,2.1616,2.16547,36000000.0
2009-06-11 19:25:00,2.1667,2.16786,2.16221,2.16222,45000000.0
2009-06-11 19:30:00,2.16482,2.16927,2.16242,2.16655,41000000.0
2009-06-11 19:35:00,2.16711,2.16905,2.16163,2.16566,41000000.0
2009-06-11 19:40:00,2.16456,2.16612,2.16156,2.16547,41000000.0
2009-06-11 19:45:00,2.16233,2.16733,2.16116,2.16609,79000000.0
2009-06-11 19:50:00,2.16558,2.16766,2.16117,2.16614,102000000.0
2009-06-11 19:55:00,2.16208,2.16625,2.16166,2.16427,72000000.0
2009-06-11 20:00:00,2.16534,2.16753,2.16132,2.16386,78000000.0
2009-06-11 20:05:00,2.16739,2.1675,2.16157,2.1657,78000000.0
2009-06-11 20:10:00,2.16152,2.16671,2.16152,2.16572,68000000.0
2009-06-11 20:15:00,2.16375,2.16637,2.16154,2.16637,91000000.0
2009-06-11 20:20:00,2.16267,2.16599,2.16082,2.16097,120000000.0
2009-06-11 20:25:00,2.16121,2.16488,2.16067,2.16144,110000000.0
2009-06-11 20:30:00,2.16375,2.16466,2.16019,2.16019,70000000.0
2009-06-11 20:35:00,2.16386,2.16488,2.15949,2.16091,110000000.0
2009-06-11 20:40:00,2.16461,2.16585,2.16158,2.16565,67000000.0
2009-06-11 20:45:00,2.16373,2.16622,2.161,2.16107,81000000.0
2009-06-11 20:50:00,2.16137,2.16518,2.16042,2.16447,65000000.0
2009-06-11 20:55:00,2.16485,2.16529,2.16057,2.16529,64000000.0
2009-06-11 21:00:00,2.16521,2.16521,2.16033,2.16039,65000000.0
2009-06-11 21:05:00,2.16022,2.16466,2.16016,2.16412,54000000.0
2009-06-11 21:10:00,2.16216,2.16487,2.16082,2.16422,43000000.0
2009-06-11 21:15:00,2.16324,2.16576,2.16086,2.1646,46000000.0
2009-06-11 21:20:00,2.16525,2.16549,2.16092,2.16549,43000000.0
2009-06-11 21:25:00,2.16159,2.16557,2.16112,2.16508,46000000.0
2009-06-11 21:30:00,2.16358,2.16647,2.15987,2.16207,43000000.0
2009-06-11 21:35:00,2.16114,2.16536,2.16004,2.16536,39000000.0
2009-06-11 21:40:00,2.16164,2.16565,2.16083,2.16083,44000000.0
2009-06-11 21:45:00,2.16328,2.16447,2.16065,2.16357,41000000.0
2009-06-11 21:50:00,2.16134,2.16397,2.15925,2.15925,42000000.0
2009-06-11 21:55:00,2.15909,2.16382,2.15895,2.16279,45000000.0
2009-06-11 22:00:00,2.16127,2.16313,2.15802,2.16227,110000000.0
2009-06-11 22:05:00,2.15904,2.163,2.15793,2.15794,88000000.0
2009-06-11 22:10:00,2.15849,2.1651,2.15849,2.16041,62000000.0
2009-06-11 22:15:00,2.16226,2.16481,2.16074,2.16481,88000000.0
2009-06-11 22:20:00,2.16219,2.16569,2.16135,2.16502,55000000.0
2009-06-11 22:25:00,2.16236,2.16625,2.16192,2.16192,76000000.0
2009-06-11 22:30:00,2.16332,2.16571,2.16162,2.16528,92000000.0
2009-06-11 22:35:00,2.16185,2.16593,2.16169,2.16552,84000000.0
2009-06-11 22:40:00,2.16624,2.16624,2.16192,2.1658,33000000.0
2009-06-11 22:45:00,2.16592,2.16601,2.16095,2.16601,47000000.0
2009-06-11 22:50:00,2.1628,2.16629,2.16217,2.16532,58000000.0
2009-06-11 22:55:00,2.1658,2.16613,2.16124,2.16338,45000000.0
2009-06-11 23:00:00,2.16333,2.16508,2.16053,2.16495,42000000.0
2009-06-11 23:05:00,2.16068,2.16352,2.15905,2.16251,25000000.0
2009-06-11 23:10:00,2.16211,2.1638,2.15867,2.1627,48000000.0
2009-06-11 23:15:00,2.16262,2.16309,2.15891,2.16269,37000000.0
2009-06-11 23:20:00,2.16292,2.16297,2.15806,2.16171,43000000.0
2009-06-11 23:25:00,2.15869,2.16091,2.15755,2.16078,26000000.0
2009-06-11 23:30:00,2.16011,2.16163,2.15816,2.16134,30000000.0
2009-06-11 23:35:00,2.15736,2.16166,2.15736,2.16109,47000000.0
2009-06-11 23:40:00,2.1569,2.16079,2.15478,2.15885,29000000.0
2009-06-11 23:45:00,2.15796,2.15877,2.15448,2.15877,34000000.0
2009-06-11 23:50:00,2.15503,2.15922,2.15496,2.15853,40000000.0
2009-06-11 23:55:00,2.15538,2.1586,2.15455,2.15492,33000000.0
2009-06-12 00:00:00,2.15848,2.1588,2.1549,2.1588,34000000.0
2009-06-12 00:05:00,2.15522,2.15781,2.15231,2.15711,34000000.0
2009-06-12 00:10:00,2.15435,2.15673,2.15306,2.15352,41000000.0
2009-06-12 00:15:00,2.15622,2.15622,2.15369,2.15384,45000000.0
2009-06-12 00:20:00,2.15416,2.15476,2.15395,2.15396,34000000.0
2009-06-12 00:25:00,2.15413,2.15435,2.15316,2.15367,41000000.0
2009-06-12 00:30:00,2.15716,2.15716,2.15299,2.15331,41000000.0
2009-06-12 00:35:00,2.15324,2.15366,2.15313,2.15334,20000000.0
2009-06-12 00:40:00,2.15334,2.154,2.15313,2.15363,51000000.0
2009-06-12 00:45:00,2.15823,2.15837,2.15319,2.15325,44000000.0
2009-06-12 00:50:00,2.15351,2.1543,2.15291,2.15291,41000000.0
2009-06-12 00:55:00,2.15341,2.155,2.15341,2.15436,44000000.0
2009-06-12 01:00:00,2.15839,2.15839,2.15398,2.15426,45000000.0
2009-06-12 01:05:00,2.15437,2.15493,2.15413,2.15468,39000000.0
2009-06-12 01:10:00,2.15479,2.15618,2.15479,2.1559,41000000.0
2009-06-12 01:15:00,2.16006,2.16006,2.15534,2.1556,47000000.0
2009-06-12 01:20:00,2.15582,2.15621,2.15552,2.15552,26000000.0
2009-06-12 01:25:00,2.15641,2.15689,2.15621,2.15625,45000000.0
2009-06-12 01:30:00,2.15983,2.15983,2.15588,2.15603,35000000.0
2009-06-12 01:35:00,2.1561,2.15643,2.15567,2.15606,41000000.0
2009-06-12 01:40:00,2.15611,2.15748,2.15583,2.15702,44000000.0
2009-06-12 01:45:00,2.16002,2.16002,2.15673,2.15726,42000000.0
2009-06-12 01:50:00,2.15714,2.1577,2.15683,2.1577,44000000.0
2009-06-12 01:55:00,2.15779,2.15779,2.15647,2.15658,33000000.0
2009-06-12 02:00:00,2.15739,2.15739,2.15668,2.15706,33000000.0
2009-06-12 02:05:00,2.15699,2.15703,2.15618,2.15688,43000000.0
2009-06-12 02:10:00,2.15693,2.15693,2.15608,2.15638,44000000.0
2009-06-12 02:15:00,2.15978,2.15978,2.15556,2.15572,33000000.0
2009-06-12 02:20:00,2.15576,2.15586,2.15526,2.15537,37000000.0
2009-06-12 02:25:00,2.15541,2.15572,2.15319,2.15377,79000000.0
2009-06-12 02:30:00,2.15375,2.15718,2.15287,2.15337,57000000.0
2009-06-12 02:35:00,2.15316,2.15316,2.15129,2.15192,47000000.0
2009-06-12 02:40:00,2.15205,2.15258,2.1516,2.15245,45000000.0
2009-06-12 02:45:00,2.15626,2.15626,2.1528,2.15317,37000000.0
2009-06-12 02:50:00,2.15334,2.15374,2.15286,2.15343,50000000.0
2009-06-12 02:55:00,2.15327,2.15381,2.15306,2.15345,67000000.0
2009-06-12 03:00:00,2.15803,2.15803,2.15389,2.15405,97000000.0
2009-06-12 03:05:00,2.15396,2.15456,2.15373,2.1539,39000000.0
2009-06-12 03:10:00,2.15384,2.15489,2.15377,2.15485,56000000.0
2009-06-12 03:15:00,2.15917,2.15917,2.15376,2.15408,54000000.0
2009-06-12 03:20:00,2.15438,2.15469,2.15384,2.15391,45000000.0
2009-06-12 03:25:00,2.15351,2.15496,2.15351,2.15481,51000000.0
2009-06-12 03:30:00,2.15922,2.15922,2.15471,2.15476,36000000.0
2009-06-12 03:35:00,2.15482,2.15495,2.1542,2.1548,50000000.0
2009-06-12 03:40:00,2.15464,2.15471,2.15343,2.15404,33000000.0
2009-06-12 03:45:00,2.15776,2.15776,2.15297,2.15309,41000000.0
2009-06-12 03:50:00,2.15298,2.15322,2.1518,2.15258,43000000.0
2009-06-12 03:55:00,2.15263,2.15366,2.15231,2.15312,48000000.0
2009-06-12 04:00:00,2.15763,2.15763,2.1525,2.1525,52000000.0
2009-06-12 04:05:00,2.15228,2.15336,2.15219,2.15301,42000000.0
2009-06-12 04:10:00,2.15307,2.15344,2.15244,2.15244,35000000.0
2009-06-12 04:15:00,2.15485,2.15485,2.15197,2.15237,40000000.0
2009-06-12 04:20:00,2.15253,2.15308,2.15232,2.15265,37000000.0
2009-06-12 04:25:00,2.15257,2.15257,2.1518,2.15221,32000000.0
2009-06-12 04:30:00,2.15567,2.15567,2.15201,2.15267,35000000.0
2009-06-12 04:35:00,2.15278,2.15278,2.1521,2.15233,35000000.0
2009-06-12 04:40:00,2.15245,2.1531,2.15202,2.15301,47000000.0
2009-06-12 04:45:00,2.15725,2.15725,2.15291,2.15335,45000000.0
2009-06-12 04:50:00,2.15347,2.1564,2.15316,2.1564,45000000.0
2009-06-12 04:55:00,2.15662,2.15671,2.15587,2.1559,45000000.0
2009-06-12 05:00:00,2.15677,2.15677,2.15593,2.15627,48000000.0
2009-06-12 05:05:00,2.15636,2.1564,2.15574,2.1559,42000000.0
2009-06-12 05:10:00,2.15583,2.15583,2.15491,2.15503,45000000.0
2009-06-12 05:15:00,2.15945,2.15945,2.1542,2.15424,47000000.0
2009-06-12 05:20:00,2.15446,2.15446,2.15318,2.1536,49000000.0
2009-06-12 05:25:00,2.15381,2.1543,2.15329,2.15329,40000000.0
2009-06-12 05:30:00,2.15721,2.15762,2.15307,2.15749,46000000.0
2009-06-12 05:35:00,2.15763,2.15786,2.15716,2.15748,44000000.0
2009-06-12 05:40:00,2.15775,2.1578,2.15515,2.15544,43000000.0
2009-06-12 05:45:00,2.1589,2.1589,2.15459,2.15595,39000000.0
2009-06-12 05:50:00,2.15576,2.15636,2.1555,2.15608,42000000.0
2009-06-12 05:55:00,2.15601,2.1567,2.15563,2.15649,47000000.0
2009-06-12 06:00:00,2.15919,2.15919,2.1543,2.15439,40000000.0
2009-06-12 06:05:00,2.15433,2.15433,2.15224,2.15322,44000000.0
2009-06-12 06:10:00,2.15331,2.15375,2.15251,2.15251,45000000.0
2009-06-12 06:15:00,2.15633,2.15633,2.15161,2.15232,48000000.0
2009-06-12 06:20:00,2.15252,2.15261,2.15189,2.15202,43000000.0
2009-06-12 06:25:00,2.15245,2.15394,2.1521,2.1535,38000000.0
2009-06-12 06:30:00,2.15614,2.15614,2.15366,2.15419,52000000.0
2009-06-12 06:35:00,2.15445,2.15518,2.15383,2.1551,47000000.0
2009-06-12 06:40:00,2.15537,2.15574,2.15516,2.15555,47000000.0
2009-06-12 06:45:00,2.15949,2.15949,2.15475,2.15506,38000000.0
2009-06-12 06:50:00,2.15519,2.15554,2.15439,2.15443,42000000.0
2009-06-12 06:55:00,2.15458,2.15477,2.15317,2.15458,46000000.0
2009-06-12 07:00:00,2.15741,2.15741,2.1547,2.15563,41000000.0
2009-06-12 07:05:00,2.15497,2.15535,2.15398,2.15454,43000000.0
2009-06-12 07:10:00,2.15448,2.15489,2.15426,2.15482,41000000.0
2009-06-12 07:15:00,2.15881,2.15881,2.15441,2.15481,40000000.0
2009-06-12 07:20:00,2.15478,2.15534,2.15434,2.15493,40000000.0
2009-06-12 07:25:00,2.15497,2.15532,2.15328,2.15345,44000000.0
2009-06-12 07:30:00,2.15754,2.15754,2.15292,2.15491,45000000.0
2009-06-12 07:35:00,2.15493,2.15626,2.15493,2.15605,40000000.0
2009-06-12 07:40:00,2.15608,2.15618,2.15425,2.15485,47000000.0
2009-06-12 07:45:00,2.15817,2.15817,2.15292,2.15445,39000000.0
2009-06-12 07:50:00,2.15448,2.15584,2.15431,2.15486,43000000.0
2009-06-12 07:55:00,2.15487,2.15541,2.15453,2.15518,40000000.0
2009-06-12 08:00:00,2.15782,2.15782,2.15318,2.15323,41000000.0
2009-06-12 08:05:00,2.15337,2.15557,2.15214,2.15505,43000000.0
2009-06-12 08:10:00,2.15632,2.15919,2.15557,2.15835,46000000.0
2009-06-12 08:15:00,2.1586,2.15871,2.15242,2.15569,47000000.0
2009-06-12 08:20:00,2.15154,2.15824,2.15154,2.15808,46000000.0
2009-06-12 08:25:00,2.15862,2.15869,2.15404,2.15509,44000000.0
2009-06-12 08:30:00,2.15657,2.16015,2.15328,2.15747,45000000.0
2009-06-12 08:35:00,2.15402,2.15883,2.15402,2.15795,50000000.0
2009-06-12 08:40:00,2.15605,2.15977,2.15575,2.15618,47000000.0
2009-06-12 08:45:00,2.15933,2.15968,2.15354,2.15761,47000000.0
2009-06-12 08:50:00,2.15805,2.15838,2.15397,2.15741,46000000.0
2009-06-12 08:55:00,2.15799,2.15967,2.15396,2.15786,47000000.0
2009-06-12 09:00:00,2.15881,2.15914,2.15526,2.15877,41000000.0
2009-06-12 09:05:00,2.15595,2.16006,2.15497,2.16006,45000000.0
2009-06-12 09:10:00,2.15997,2.15997,2.15424,2.15675,43000000.0
2009-06-12 09:15:00,2.15591,2.15697,2.1524,2.15514,45000000.0
2009-06-12 09:20:00,2.15525,2.15734,2.15214,2.15703,42000000.0
2009-06-12 09:25:00,2.15765,2.15765,2.15235,2.15262,44000000.0
2009-06-12 09:30:00,2.15273,2.15646,2.15273,2.15563,47000000.0
2009-06-12 09:35:00,2.15615,2.15688,2.15472,2.15618,44000000.0
2009-06-12 09:40:00,2.15627,2.15803,2.15616,2.15724,42000000.0
2009-06-12 09:45:00,2.15649,2.15859,2.15646,2.15749,43000000.0
2009-06-12 09:50:00,2.15678,2.15863,2.1563,2.15773,42000000.0
2009-06-12 09:55:00,2.15695,2.15787,2.15573,2.15664,42000000.0
2009-06-12 10:00:00,2.15763,2.15946,2.15747,2.1591,43000000.0
2009-06-12 10:05:00,2.15766,2.15937,2.15734,2.15734,45000000.0
2009-06-12 10:10:00,2.1581,2.15869,2.15679,2.15763,54000000.0
2009-06-12 10:15:00,2.15645,2.15811,2.15616,2.15698,38000000.0
2009-06-12 10:20:00,2.15709,2.1586,2.15486,2.1557,43000000.0
2009-06-12 10:25:00,2.15576,2.15602,2.15396,2.15466,36000000.0
2009-06-12 10:30:00,2.15425,2.15546,2.15385,2.15546,45000000.0
2009-06-12 10:35:00,2.15459,2.15529,2.15377,2.15389,45000000.0
2009-06-12 10:40:00,2.15443,2.15465,2.15253,2.15265,42000000.0
2009-06-12 10:45:00,2.15284,2.15405,2.15237,2.1528,49000000.0
2009-06-12 10:50:00,2.15284,2.15437,2.15249,2.15295,43000000.0
2009-06-12 10:55:00,2.15334,2.15409,2.15251,2.1538,42000000.0
2009-06-12 11:00:00,2.15385,2.15488,2.15218,2.15333,41000000.0
2009-06-12 11:05:00,2.15425,2.15475,2.15306,2.15338,46000000.0
2009-06-12 11:10:00,2.15304,2.15456,2.15302,2.15451,41000000.0
2009-06-12 11:15:00,2.1537,2.15478,2.15307,2.15445,45000000.0
2009-06-12 11:20:00,2.15331,2.15522,2.15331,2.15486,37000000.0
2009-06-12 11:25:00,2.15452,2.15581,2.15426,2.15502,45000000.0
2009-06-12 11:30:00,2.15534,2.1555,2.1539,2.15508,38000000.0
2009-06-12 11:35:00,2.15501,2.15507,2.15321,2.154,51000000.0
2009-06-12 11:40:00,2.15339,2.15435,2.15229,2.15351,45000000.0
2009-06-12 11:45:00,2.15359,2.15455,2.15288,2.15423,48000000.0
2009-06-12 11:50:00,2.15386,2.15564,2.1531,2.15551,47000000.0
2009-06-12 11:55:00,2.15529,2.1562,2.1543,2.15559,35000000.0
2009-06-12 12:00:00,2.15497,2.15521,2.15243,2.1525,41000000.0
2009-06-12 12:05:00,2.15314,2.15403,2.15234,2.15399,48000000.0
2009-06-12 12:10:00,2.15398,2.15429,2.15265,2.15347,40000000.0
2009-06-12 12:15:00,2.15401,2.15646,2.15393,2.15631,46000000.0
2009-06-12 12:20:00,2.15506,2.15689,2.15489,2.15504,49000000.0
2009-06-12 12:25:00,2.1565,2.15666,2.15478,2.15647,45000000.0
2009-06-12 12:30:00,2.15651,2.15651,2.15454,2.15491,47000000.0
2009-06-12 12:35:00,2.15461,2.15619,2.15457,2.15541,44000000.0
2009-06-12 12:40:00,2.15536,2.15625,2.1541,2.15572,43000000.0
2009-06-12 12:45:00,2.15497,2.15594,2.15405,2.15579,47000000.0
2009-06-12 12:50:00,2.15482,2.1564,2.15452,2.15579,46000000.0
2009-06-12 12:55:00,2.15482,2.15619,2.15465,2.15488,44000000.0
2009-06-12 13:00:00,2.15514,2.15593,2.15419,2.15477,42000000.0
2009-06-12 13:05:00,2.15501,2.15648,2.15494,2.15642,42000000.0
2009-06-12 13:10:00,2.15557,2.15633,2.1534,2.1534,50000000.0
2009-06-12 13:15:00,2.15454,2.15459,2.15264,2.15327,45000000.0
2009-06-12 13:20:00,2.15387,2.15387,2.15203,2.15236,45000000.0
2009-06-12 13:25:00,2.15379,2.15401,2.15181,2.15233,46000000.0
2009-06-12 13:30:00,2.15131,2.15349,2.15131,2.15279,38000000.0
2009-06-12 13:35:00,2.15382,2.15415,2.1522,2.15411,43000000.0
2009-06-12 13:40:00,2.1539,2.15482,2.15099,2.15099,44000000.0
2009-06-12 13:45:00,2.15045,2.15319,2.1498,2.15065,51000000.0
2009-06-12 13:50:00,2.15072,2.15217,2.1495,2.15148,47000000.0
2009-06-12 13:55:00,2.15111,2.15214,2.15034,2.15051,42000000.0
2009-06-12 14:00:00,2.15042,2.15203,2.15005,2.15151,46000000.0
2009-06-12 14:05:00,2.15188,2.15228,2.14965,2.15165,45000000.0
2009-06-12 14:10:00,2.15062,2.15288,2.15057,2.15233,46000000.0
2009-06-12 14:15:00,2.15183,2.15359,2.15183,2.15331,45000000.0
2009-06-12 14:20:00,2.15318,2.15357,2.1494,2.15093,42000000.0
2009-06-12 14:25:00,2.15127,2.15233,2.14827,2.15017,43000000.0
2009-06-12 14:30:00,2.14983,2.15063,2.14858,2.14983,43000000.0
2009-06-12 14:35:00,2.14942,2.14997,2.14758,2.14763,42000000.0
2009-06-12 14:40:00,2.14844,2.15152,2.14844,2.14947,47000000.0
2009-06-12 14:45:00,2.15027,2.15099,2.14892,2.15017,47000000.0
2009-06-12 14:50:00,2.1504,2.1519,2.14802,2.15151,46000000.0
2009-06-12 14:55:00,2.15121,2.15284,2.15049,2.15198,43000000.0
2009-06-12 15:00:00,2.15057,2.1518,2.15032,2.15097,42000000.0
2009-06-12 15:05:00,2.15006,2.15105,2.14865,2.14888,44000000.0
2009-06-12 15:10:00,2.14928,2.15012,2.14837,2.14887,47000000.0
2009-06-12 15:15:00,2.14832,2.15098,2.1482,2.14944,46000000.0
2009-06-12 15:20:00,2.14986,2.15007,2.14735,2.14876,45000000.0
2009-06-12 15:25:00,2.14884,2.14929,2.14757,2.14757,46000000.0
2009-06-12 15:30:00,2.14744,2.14905,2.14513,2.1457,51000000.0
2009-06-12 15:35:00,2.14488,2.14665,2.14471,2.14616,42000000.0
2009-06-12 15:40:00,2.14591,2.16012,2.14558,2.14558,47000000.0
2009-06-12 15:45:00,2.14623,2.14678,2.14551,2.1461,40000000.0
2009-06-12 15:50:00,2.14585,2.14778,2.14555,2.1467,38000000.0
2009-06-12 15:55:00,2.14627,2.14774,2.14577,2.14678,40000000.0
2009-06-12 16:00:00,2.14491,2.14826,2.14433,2.14826,46000000.0
2009-06-12 16:05:00,2.14813,2.14813,2.14636,2.14761,46000000.0
2009-06-12 16:10:00,2.14662,2.14797,2.14611,2.14702,43000000.0
2009-06-12 16:15:00,2.14662,2.14782,2.14604,2.14631,50000000.0
2009-06-12 16:20:00,2.14627,2.14851,2.14481,2.14484,45000000.0
2009-06-12 16:25:00,2.14465,2.14704,2.14438,2.14617,42000000.0
2009-06-12 16:30:00,2.14622,2.1469,2.14431,2.14473,45000000.0
2009-06-12 16:35:00,2.14385,2.14691,2.14385,2.14501,47000000.0
2009-06-12 16:40:00,2.14552,2.14784,2.14548,2.14626,41000000.0
2009-06-12 16:45:00,2.14659,2.14726,2.14471,2.14608,46000000.0
2009-06-12 16:50:00,2.14602,2.14696,2.14474,2.14627,43000000.0
2009-06-12 16:55:00,2.14726,2.14785,2.1458,2.14626,43000000.0
2009-06-12 17:00:00,2.14575,2.14818,2.14565,2.14637,41000000.0
2009-06-12 17:05:00,2.14767,2.14823,2.14674,2.1476,39000000.0
2009-06-12 17:10:00,2.14854,2.14912,2.14701,2.14785,40000000.0
2009-06-12 17:15:00,2.14673,2.14895,2.14616,2.14839,41000000.0
2009-06-12 17:20:00,2.14893,2.15035,2.14757,2.14862,50000000.0
2009-06-12 17:25:00,2.14853,2.15014,2.148,2.148,51000000.0
2009-06-12 17:30:00,2.14795,2.14948,2.14727,2.14931,45000000.0
2009-06-12 17:35:00,2.14841,2.14987,2.1476,2.14967,39000000.0
2009-06-12 17:40:00,2.15,2.15137,2.14894,2.15137,47000000.0
2009-06-12 17:45:00,2.15051,2.15228,2.15005,2.15105,41000000.0
2009-06-12 17:50:00,2.14971,2.15271,2.1496,2.15233,48000000.0
2009-06-12 17:55:00,2.15225,2.15278,2.15135,2.15193,48000000.0
2009-06-12 18:00:00,2.15225,2.15272,2.15094,2.15163,39000000.0
2009-06-12 18:05:00,2.15093,2.15164,2.14875,2.15032,40000000.0
2009-06-12 18:10:00,2.149,2.15062,2.14825,2.14969,50000000.0
2009-06-12 18:15:00,2.14939,2.15006,2.14795,2.1488,46000000.0
2009-06-12 18:20:00,2.14798,2.14841,2.14657,2.14752,40000000.0
2009-06-12 18:25:00,2.14692,2.14791,2.14665,2.1478,41000000.0
2009-06-12 18:30:00,2.14711,2.14822,2.14536,2.14759,41000000.0
2009-06-12 18:35:00,2.14638,2.14777,2.14589,2.14752,37000000.0
2009-06-12 18:40:00,2.14656,2.14767,2.14656,2.14723,44000000.0
2009-06-12 18:45:00,2.1469,2.14774,2.14613,2.14744,40000000.0
2009-06-12 18:50:00,2.14653,2.14727,2.14513,2.14636,44000000.0
2009-06-12 18:55:00,2.14666,2.14688,2.14547,2.14688,42000000.0
2009-06-12 19:00:00,2.14779,2.14831,2.14633,2.14831,40000000.0
2009-06-12 19:05:00,2.14774,2.15054,2.14774,2.149,46000000.0
2009-06-12 19:10:00,2.14808,2.14927,2.1478,2.14882,44000000.0
2009-06-12 19:15:00,2.14806,2.15153,2.14806,2.15111,39000000.0
2009-06-12 19:20:00,2.15011,2.15041,2.14695,2.14722,36000000.0
2009-06-12 19:25:00,2.14826,2.14831,2.14699,2.1476,45000000.0
2009-06-12 19:30:00,2.14694,2.14712,2.14362,2.14672,41000000.0
2009-06-12 19:35:00,2.14428,2.14684,2.1432,2.14658,41000000.0
2009-06-12 19:40:00,2.14736,2.14736,2.14321,2.14645,32000000.0
2009-06-12 19:45:00,2.14706,2.14734,2.14273,2.14713,79000000.0
2009-06-12 19:50:00,2.14374,2.14759,2.14331,2.14341,102000000.0
2009-06-12 19:55:00,2.14339,2.14835,2.14339,2.14767,72000000.0
2009-06-12 20:00:00,2.14701,2.14731,2.14282,2.14631,78000000.0
2009-06-12 20:05:00,2.14292,2.14631,2.14124,2.14374,78000000.0
2009-06-12 20:10:00,2.14073,2.14494,2.14073,2.14131,68000000.0
2009-06-12 20:15:00,2.14386,2.14494,2.14045,2.14133,91000000.0
2009-06-12 20:20:00,2.1434,2.1436,2.141,2.14243,120000000.0
2009-06-12 20:25:00,2.14047,2.14217,2.13913,2.14134,110000000.0
2009-06-12 20:30:00,2.14307,2.14307,2.13924,2.14207,70000000.0
2009-06-12 20:35:00,2.13996,2.14228,2.13971,2.13993,110000000.0
2009-06-12 20:40:00,2.14199,2.14427,2.14,2.14427,67000000.0
2009-06-12 20:45:00,2.1449,2.14528,2.14258,2.14507,81000000.0
2009-06-12 20:50:00,2.14272,2.14504,2.14125,2.14333,65000000.0
2009-06-12 20:55:00,2.14068,2.14271,2.13942,2.14072,61000000.0
2009-06-12 21:00:00,2.14339,2.14406,2.14085,2.14396,65000000.0
2009-06-12 21:05:00,2.14399,2.14496,2.14203,2.14494,54000000.0
2009-06-12 21:10:00,2.14238,2.14453,2.14182,2.14437,44000000.0
2009-06-12 21:15:00,2.14579,2.14579,2.14221,2.14466,46000000.0
2009-06-12 21:20:00,2.14265,2.14506,2.14052,2.14068,43000000.0
2009-06-12 21:25:00,2.14256,2.14306,2.14025,2.14025,46000000.0
2009-06-12 21:30:00,2.14284,2.14318,2.139,2.13923,43000000.0
2009-06-12 21:35:00,2.13965,2.14157,2.13835,2.13921,39000000.0
2009-06-12 21:40:00,2.13896,2.14247,2.13896,2.14247,44000000.0
2009-06-12 21:45:00,2.14388,2.14388,2.13886,2.14105,41000000.0
2009-06-12 21:50:00,2.13882,2.14237,2.13882,2.14177,42000000.0
2009-06-12 21:55:00,2.14021,2.14192,2.13902,2.14176,35000000.0
2009-06-12 22:00:00,2.14337,2.14337,2.13852,2.13884,110000000.0
2009-06-12 22:05:00,2.13896,2.14145,2.13896,2.14085,88000000.0
2009-06-12 22:10:00,2.13893,2.14203,2.13893,2.14203,62000000.0
2009-06-12 22:15:00,2.14377,2.14377,2.13994,2.14247,58000000.0
2009-06-12 22:20:00,2.14072,2.14362,2.13994,2.14188,55000000.0
2009-06-12 22:25:00,2.14171,2.14477,2.14171,2.14476,76000000.0
2009-06-12 22:30:00,2.1447,2.1447,2.14147,2.14384,73000000.0
2009-06-12 22:35:00,2.14158,2.14439,2.14158,2.14439,53000000.0
2009-06-12 22:40:00,2.14265,2.14462,2.14232,2.14462,20000000.0
2009-06-12 22:45:00,2.14609,2.14609,2.14217,2.14412,28000000.0
2009-06-12 22:50:00,2.14243,2.14461,2.14207,2.14417,48000000.0
2009-06-12 22:55:00,2.14234,2.14515,2.14224,2.14248,36000000.0
2009-06-14 23:00:00,2.14598,2.14598,2.14284,2.14293,36000000.0
2009-06-14 23:05:00,2.14281,2.14304,2.14203,2.14239,40000000.0
2009-06-14 23:10:00,2.14202,2.14331,2.14202,2.14306,32000000.0
2009-06-14 23:15:00,2.14617,2.14617,2.1423,2.14308,29000000.0
2009-06-14 23:20:00,2.14288,2.14315,2.14252,2.14255,23000000.0
2009-06-14 23:25:00,2.14223,2.14256,2.1393,2.1393,17000000.0
2009-06-14 23:30:00,2.1419,2.14229,2.13857,2.14213,41000000.0
2009-06-14 23:35:00,2.14206,2.14226,2.14193,2.14225,23000000.0
2009-06-14 23:40:00,2.14205,2.14268,2.14205,2.14216,20000000.0
2009-06-14 23:45:00,2.14645,2.14645,2.13853,2.13884,35000000.0
2009-06-14 23:50:00,2.13878,2.13913,2.13853,2.13885,25000000.0
2009-06-14 23:55:00,2.13866,2.13906,2.13855,2.13906,16000000.0
2009-06-15 00:00:00,2.14316,2.14316,2.13731,2.13782,44000000.0
2009-06-15 00:05:00,2.13773,2.13853,2.13708,2.13712,32000000.0
2009-06-15 00:10:00,2.13718,2.13718,2.13553,2.13595,41000000.0
2009-06-15 00:15:00,2.1403,2.1403,2.13574,2.13609,45000000.0
2009-06-15 00:20:00,2.14017,2.14041,2.14003,2.14004,28000000.0
2009-06-15 00:25:00,2.14003,2.14041,2.13959,2.13986,33000000.0
2009-06-15 00:30:00,2.1429,2.1429,2.13966,2.14005,41000000.0
2009-06-15 00:35:00,2.14035,2.14036,2.13982,2.14012,19000000.0
2009-06-15 00:40:00,2.14024,2.14208,2.14023,2.14203,51000000.0
2009-06-15 00:45:00,2.14513,2.14527,2.14483,2.14526,14000000.0
2009-06-15 00:55:00,2.14211,2.14221,2.13886,2.13905,22000000.0
2009-06-15 01:00:00,2.14158,2.14158,2.13903,2.13926,36000000.0
2009-06-15 01:05:00,2.13904,2.14013,2.13904,2.13969,34000000.0
2009-06-15 01:10:00,2.13985,2.14067,2.13965,2.14055,40000000.0
2009-06-15 01:15:00,2.14451,2.14451,2.13983,2.14039,47000000.0
2009-06-15 01:20:00,2.14076,2.14132,2.14059,2.14082,38000000.0
2009-06-15 01:25:00,2.14105,2.14403,2.14068,2.14363,45000000.0
2009-06-15 01:30:00,2.1452,2.1452,2.14253,2.1433,43000000.0
2009-06-15 01:35:00,2.14309,2.1436,2.14262,2.14347,34000000.0
2009-06-15 01:40:00,2.14358,2.14366,2.13828,2.13828,44000000.0
2009-06-15 01:45:00,2.14549,2.14549,2.13737,2.13761,42000000.0
2009-06-15 01:50:00,2.13742,2.13793,2.13687,2.1376,44000000.0
2009-06-15 01:55:00,2.13258,2.13266,2.1321,2.13245,33000000.0
2009-06-15 02:00:00,2.13277,2.13333,2.13266,2.13311,33000000.0
2009-06-15 02:05:00,2.13301,2.13301,2.13094,2.13125,44000000.0
2009-06-15 02:10:00,2.13187,2.13272,2.13171,2.13266,42000000.0
2009-06-15 02:15:00,2.1406,2.1406,2.13192,2.13501,44000000.0
2009-06-15 02:20:00,2.13483,2.1366,2.13473,2.1364,41000000.0
2009-06-15 02:25:00,2.13636,2.13636,2.13545,2.13574,43000000.0
2009-06-15 02:30:00,2.14418,2.14418,2.13361,2.13375,45000000.0
2009-06-15 02:35:00,2.13377,2.13426,2.13356,2.13381,45000000.0
2009-06-15 02:40:00,2.13394,2.13501,2.13373,2.13501,47000000.0
2009-06-15 02:45:00,2.14384,2.14384,2.13442,2.13505,40000000.0
2009-06-15 02:50:00,2.13456,2.13598,2.13441,2.13568,44000000.0
2009-06-15 02:55:00,2.13603,2.13631,2.13535,2.1357,45000000.0
2009-06-15 03:00:00,2.14311,2.14311,2.13526,2.13526,36000000.0
2009-06-15 03:05:00,2.13478,2.13695,2.13478,2.13695,41000000.0
2009-06-15 03:10:00,2.13692,2.13692,2.13559,2.1359,30000000.0
2009-06-15 03:15:00,2.14555,2.14566,2.13506,2.13506,51000000.0
2009-06-15 03:20:00,2.13514,2.13527,2.13402,2.13527,31000000.0
2009-06-15 03:25:00,2.13524,2.1361,2.13503,2.13533,41000000.0
2009-06-15 03:30:00,2.1414,2.1414,2.13522,2.13562,39000000.0
2009-06-15 03:35:00,2.13558,2.13565,2.13358,2.13379,34000000.0
2009-06-15 03:40:00,2.13391,2.13452,2.1336,2.13401,45000000.0
2009-06-15 03:45:00,2.14099,2.14099,2.1333,2.13357,41000000.0
2009-06-15 03:50:00,2.13329,2.13438,2.13286,2.13395,42000000.0
2009-06-15 03:55:00,2.13416,2.13452,2.13383,2.13427,36000000.0
2009-06-15 04:00:00,2.14248,2.14248,2.13384,2.13471,44000000.0
2009-06-15 04:05:00,2.13445,2.1347,2.13353,2.13369,40000000.0
2009-06-15 04:10:00,2.13347,2.13711,2.13319,2.13711,42000000.0
2009-06-15 04:15:00,2.13427,2.13504,2.13412,2.13494,22000000.0
2009-06-15 04:20:00,2.13519,2.13594,2.13512,2.13528,47000000.0
2009-06-15 04:25:00,2.13507,2.13549,2.13501,2.13518,41000000.0
2009-06-15 04:30:00,2.13761,2.13761,2.13419,2.13503,40000000.0
2009-06-15 04:35:00,2.13505,2.13558,2.13458,2.13551,34000000.0
2009-06-15 04:40:00,2.1354,2.1354,2.13451,2.13455,37000000.0
2009-06-15 04:45:00,2.13771,2.13771,2.13506,2.13551,38000000.0
2009-06-15 04:50:00,2.13554,2.13621,2.13529,2.13561,40000000.0
2009-06-15 04:55:00,2.13557,2.13562,2.13479,2.13515,34000000.0
2009-06-15 05:00:00,2.13757,2.13757,2.13485,2.13501,24000000.0
2009-06-15 05:05:00,2.1352,2.1352,2.13461,2.13473,40000000.0
2009-06-15 05:10:00,2.13465,2.13499,2.13464,2.13492,40000000.0
2009-06-15 05:15:00,2.13721,2.13721,2.13442,2.1346,35000000.0
2009-06-15 05:20:00,2.13445,2.13478,2.13356,2.13356,84000000.0
2009-06-15 05:25:00,2.13327,2.1336,2.13323,2.13342,92000000.0
2009-06-15 05:30:00,2.13607,2.13607,2.13295,2.13295,76000000.0
2009-06-15 05:35:00,2.13252,2.13274,2.13171,2.13226,55000000.0
2009-06-15 05:40:00,2.13207,2.13268,2.13191,2.13254,88000000.0
2009-06-15 05:45:00,2.13531,2.13531,2.13196,2.13196,62000000.0
2009-06-15 05:50:00,2.13211,2.13307,2.13211,2.13256,88000000.0
2009-06-15 05:55:00,2.13246,2.13343,2.13244,2.13319,110000000.0
2009-06-15 06:00:00,2.13579,2.13579,2.13287,2.13385,45000000.0
2009-06-15 06:05:00,2.13385,2.13385,2.13255,2.13288,42000000.0
2009-06-15 06:10:00,2.13281,2.13359,2.13281,2.13329,41000000.0
2009-06-15 06:15:00,2.13332,2.13517,2.12933,2.13329,44000000.0
2009-06-15 06:20:00,2.13343,2.13405,2.13298,2.13383,39000000.0
2009-06-15 06:25:00,2.13355,2.13438,2.13327,2.13338,43000000.0
2009-06-15 06:30:00,2.14065,2.14065,2.13279,2.13294,46000000.0
2009-06-15 06:35:00,2.13296,2.13314,2.13248,2.13295,43000000.0
2009-06-15 06:40:00,2.13296,2.13308,2.13241,2.13256,46000000.0
2009-06-15 06:45:00,2.14101,2.14101,2.13256,2.13264,37000000.0
2009-06-15 06:50:00,2.13238,2.13238,2.13091,2.13105,54000000.0
2009-06-15 06:55:00,2.13095,2.13111,2.12995,2.13103,65000000.0
2009-06-15 07:00:00,2.13878,2.13878,2.13194,2.13249,61000000.0
2009-06-15 07:05:00,2.13237,2.13278,2.13215,2.13261,65000000.0
2009-06-15 07:10:00,2.13255,2.14161,2.13214,2.14161,81000000.0
2009-06-15 07:15:00,2.13275,2.13361,2.13253,2.13359,67000000.0
2009-06-15 07:20:00,2.13371,2.13391,2.13262,2.13294,110000000.0
2009-06-15 07:25:00,2.13347,2.13557,2.13222,2.13281,70000000.0
2009-06-15 07:30:00,2.14013,2.14013,2.13249,2.13292,110000000.0
2009-06-15 07:35:00,2.13243,2.13499,2.13182,2.13357,120000000.0
2009-06-15 07:40:00,2.1338,2.13406,2.13157,2.13269,91000000.0
2009-06-15 07:45:00,2.14011,2.14011,2.13242,2.13539,68000000.0
2009-06-15 07:50:00,2.13343,2.13473,2.13074,2.13473,78000000.0
2009-06-15 07:55:00,2.13452,2.13507,2.13278,2.13278,78000000.0
2009-06-15 08:00:00,2.13905,2.13905,2.13315,2.13407,72000000.0
2009-06-15 08:05:00,2.13376,2.13431,2.13318,2.13386,102000000.0
2009-06-15 08:10:00,2.1338,2.135,2.13332,2.13498,79000000.0
2009-06-15 08:15:00,2.14166,2.14166,2.13326,2.13326,41000000.0
2009-06-15 08:20:00,2.13344,2.13484,2.13281,2.13373,41000000.0
2009-06-15 08:25:00,2.13369,2.13447,2.13322,2.13431,41000000.0
2009-06-15 08:30:00,2.14085,2.14085,2.13263,2.13322,45000000.0
2009-06-15 08:35:00,2.13347,2.13362,2.13207,2.13362,36000000.0
2009-06-15 08:40:00,2.13369,2.1364,2.1334,2.13443,39000000.0
2009-06-15 08:45:00,2.1357,2.14172,2.13534,2.13676,44000000.0
2009-06-15 08:50:00,2.13643,2.13866,2.13601,2.13788,46000000.0
2009-06-15 08:55:00,2.13808,2.13886,2.13736,2.13772,40000000.0
2009-06-15 09:00:00,2.14443,2.14443,2.13686,2.13686,42000000.0
2009-06-15 09:05:00,2.13703,2.13756,2.13625,2.13687,44000000.0
2009-06-15 09:10:00,2.13667,2.13745,2.13581,2.13677,40000000.0
2009-06-15 09:15:00,2.14432,2.14432,2.13578,2.13648,44000000.0
2009-06-15 09:20:00,2.13653,2.13653,2.13498,2.1359,37000000.0
2009-06-15 09:25:00,2.13617,2.13691,2.13525,2.13622,41000000.0
2009-06-15 09:30:00,2.14369,2.14369,2.136,2.13648,41000000.0
2009-06-15 09:35:00,2.13676,2.13819,2.13628,2.13749,40000000.0
2009-06-15 09:40:00,2.14534,2.14641,2.14524,2.14634,46000000.0
2009-06-15 09:45:00,2.14667,2.14697,2.14532,2.14632,50000000.0
2009-06-15 09:50:00,2.14625,2.14695,2.14606,2.14649,40000000.0
2009-06-15 09:55:00,2.14652,2.14698,2.14587,2.14649,39000000.0
2009-06-15 10:00:00,2.14624,2.14797,2.14604,2.14778,48000000.0
2009-06-15 10:05:00,2.14718,2.14839,2.14679,2.14702,48000000.0
2009-06-15 10:10:00,2.14717,2.14801,2.14713,2.14767,41000000.0
2009-06-15 10:15:00,2.14772,2.14791,2.14578,2.14578,47000000.0
2009-06-15 10:20:00,2.14565,2.14615,2.14547,2.14585,39000000.0
2009-06-15 10:25:00,2.14597,2.14699,2.14525,2.1459,45000000.0
2009-06-15 10:30:00,2.1454,2.14662,2.14434,2.14524,51000000.0
2009-06-15 10:35:00,2.14557,2.14736,2.14536,2.14615,50000000.0
2009-06-15 10:40:00,2.14576,2.14843,2.14528,2.14528,41000000.0
2009-06-15 10:45:00,2.14528,2.14648,2.14385,2.14525,40000000.0
2009-06-15 10:50:00,2.14536,2.14562,2.14402,2.14528,39000000.0
2009-06-15 10:55:00,2.14568,2.14579,2.14286,2.14287,41000000.0
2009-06-15 11:00:00,2.14366,2.14466,2.14196,2.14359,43000000.0
2009-06-15 11:05:00,2.14472,2.14499,2.1435,2.14472,43000000.0
2009-06-15 11:10:00,2.14459,2.14565,2.1425,2.14396,46000000.0
2009-06-15 11:15:00,2.14318,2.14535,2.1429,2.14414,41000000.0
2009-06-15 11:20:00,2.14259,2.14671,2.14245,2.14654,47000000.0
2009-06-15 11:25:00,2.14566,2.14644,2.14326,2.14368,45000000.0
2009-06-15 11:30:00,2.14432,2.14573,2.14356,2.14455,42000000.0
2009-06-15 11:35:00,2.14487,2.14505,2.14312,2.14333,45000000.0
2009-06-15 11:40:00,2.14263,2.14439,2.14194,2.14434,50000000.0
2009-06-15 11:45:00,2.14328,2.14463,2.14267,2.1434,43000000.0
2009-06-15 11:50:00,2.14342,2.14579,2.14244,2.14375,46000000.0
2009-06-15 11:55:00,2.14342,2.14572,2.14342,2.14497,46000000.0
2009-06-15 12:00:00,2.14344,2.14551,2.14297,2.14551,40000000.0
2009-06-15 12:05:00,2.14455,2.14641,2.14411,2.14634,38000000.0
2009-06-15 12:10:00,2.14501,2.14622,2.14404,2.14531,40000000.0
2009-06-15 12:15:00,2.14418,2.14585,2.14404,2.14515,47000000.0
2009-06-15 12:20:00,2.1446,2.1453,2.14374,2.14461,42000000.0
2009-06-15 12:25:00,2.14403,2.14584,2.14378,2.14441,51000000.0
2009-06-15 12:30:00,2.14403,2.14547,2.14326,2.14351,46000000.0
2009-06-15 12:35:00,2.14359,2.14547,2.14359,2.14456,45000000.0
2009-06-15 12:40:00,2.14451,2.14574,2.14404,2.14413,46000000.0
2009-06-15 12:45:00,2.14458,2.14507,2.14295,2.14319,47000000.0
2009-06-15 12:50:00,2.14325,2.14505,2.14324,2.14505,44000000.0
2009-06-15 12:55:00,2.14408,2.14501,2.1427,2.14295,42000000.0
2009-06-15 13:00:00,2.1441,2.14417,2.14185,2.14324,43000000.0
2009-06-15 13:05:00,2.14203,2.1433,2.14145,2.14284,46000000.0
2009-06-15 13:10:00,2.14179,2.14395,2.14179,2.14319,47000000.0
2009-06-15 13:15:00,2.1425,2.14339,2.14158,2.14286,47000000.0
2009-06-15 13:20:00,2.14239,2.14351,2.14146,2.14215,42000000.0
2009-06-15 13:25:00,2.14262,2.14368,2.14086,2.14235,43000000.0
2009-06-15 13:30:00,2.14136,2.14312,2.14078,2.14243,43000000.0
2009-06-15 13:35:00,2.14171,2.14318,2.14159,2.14196,42000000.0
2009-06-15 13:40:00,2.14197,2.14285,2.14056,2.14109,45000000.0
2009-06-15 13:45:00,2.14107,2.14161,2.14014,2.14161,46000000.0
2009-06-15 13:50:00,2.14086,2.14279,2.14057,2.14057,45000000.0
2009-06-15 13:55:00,2.14112,2.14211,2.1408,2.14126,46000000.0
2009-06-15 14:00:00,2.14175,2.14282,2.14028,2.14028,42000000.0
2009-06-15 14:05:00,2.14047,2.1417,2.14002,2.14131,47000000.0
2009-06-15 14:10:00,2.14082,2.14338,2.14037,2.14121,51000000.0
2009-06-15 14:15:00,2.14198,2.14223,2.1405,2.14131,44000000.0
2009-06-15 14:20:00,2.14019,2.14308,2.13995,2.14173,43000000.0
2009-06-15 14:25:00,2.14137,2.14308,2.14106,2.1414,38000000.0
2009-06-15 14:30:00,2.14094,2.14382,2.14082,2.14154,46000000.0
2009-06-15 14:35:00,2.1414,2.14324,2.14055,2.14285,45000000.0
2009-06-15 14:40:00,2.1422,2.14244,2.1402,2.14156,45000000.0
2009-06-15 14:45:00,2.14181,2.14299,2.13997,2.14114,50000000.0
2009-06-15 14:50:00,2.14211,2.14364,2.14172,2.14172,42000000.0
2009-06-15 14:55:00,2.14187,2.14339,2.14132,2.14303,42000000.0
2009-06-15 15:00:00,2.14282,2.14489,2.142,2.14243,44000000.0
2009-06-15 15:05:00,2.1439,2.14437,2.14199,2.14314,46000000.0
2009-06-15 15:10:00,2.14226,2.14347,2.14029,2.14197,47000000.0
2009-06-15 15:15:00,2.1421,2.14211,2.13846,2.13846,43000000.0
2009-06-15 15:20:00,2.13913,2.14018,2.13831,2.14018,44000000.0
2009-06-15 15:25:00,2.13973,2.14044,2.13828,2.13936,47000000.0
2009-06-15 15:30:00,2.13925,2.14053,2.13791,2.13978,45000000.0
2009-06-15 15:35:00,2.13821,2.14009,2.13795,2.13982,49000000.0
2009-06-15 15:40:00,2.13914,2.13998,2.13801,2.13873,46000000.0
2009-06-15 15:45:00,2.13858,2.14029,2.13768,2.1383,40000000.0
2009-06-15 15:50:00,2.13855,2.14022,2.13812,2.13816,48000000.0
2009-06-15 15:55:00,2.13903,2.13903,2.1365,2.13651,41000000.0
2009-06-15 16:00:00,2.13725,2.13947,2.13613,2.13881,35000000.0
2009-06-15 16:05:00,2.13791,2.13914,2.13677,2.13861,47000000.0
2009-06-15 16:10:00,2.13866,2.14055,2.13791,2.13809,48000000.0
2009-06-15 16:15:00,2.13875,2.13928,2.13736,2.13778,45000000.0
2009-06-15 16:20:00,2.13861,2.13913,2.13741,2.13913,51000000.0
2009-06-15 16:25:00,2.13837,2.13952,2.13722,2.13893,38000000.0
2009-06-15 16:30:00,2.13926,2.13961,2.13675,2.13892,45000000.0
2009-06-15 16:35:00,2.13758,2.14074,2.13743,2.14012,37000000.0
2009-06-15 16:40:00,2.14004,2.14402,2.13993,2.14335,45000000.0
2009-06-15 16:45:00,2.14295,2.14489,2.14253,2.14306,41000000.0
2009-06-15 16:50:00,2.14433,2.1464,2.14227,2.14227,46000000.0
2009-06-15 16:55:00,2.1417,2.14425,2.13989,2.14053,41000000.0
2009-06-15 17:00:00,2.14105,2.14149,2.13781,2.1393,42000000.0
2009-06-15 17:05:00,2.13966,2.14041,2.13665,2.13729,43000000.0
2009-06-15 17:10:00,2.13798,2.1387,2.13634,2.13697,49000000.0
2009-06-15 17:15:00,2.13801,2.13947,2.13684,2.13684,42000000.0
2009-06-15 17:20:00,2.13598,2.13826,2.13509,2.1375,45000000.0
2009-06-15 17:25:00,2.13542,2.1372,2.13446,2.13552,45000000.0
2009-06-15 17:30:00,2.13548,2.13797,2.13441,2.13441,36000000.0
2009-06-15 17:35:00,2.1342,2.1392,2.1342,2.1375,43000000.0
2009-06-15 17:40:00,2.13667,2.13847,2.13637,2.1367,38000000.0
2009-06-15 17:45:00,2.13645,2.1378,2.1347,2.13495,54000000.0
2009-06-15 17:50:00,2.13658,2.13664,2.1308,2.13278,45000000.0
2009-06-15 17:55:00,2.13296,2.13575,2.13214,2.13485,43000000.0
2009-06-15 18:00:00,2.13421,2.13528,2.13224,2.1349,42000000.0
2009-06-15 18:05:00,2.13337,2.1352,2.13294,2.13424,42000000.0
2009-06-15 18:10:00,2.13401,2.13604,2.13284,2.13564,43000000.0
2009-06-15 18:15:00,2.13486,2.13612,2.13363,2.13547,42000000.0
2009-06-15 18:20:00,2.13602,2.13683,2.1337,2.13488,44000000.0
2009-06-15 18:25:00,2.13441,2.13593,2.13408,2.13491,47000000.0
2009-06-15 18:30:00,2.13592,2.13785,2.13502,2.1359,44000000.0
2009-06-15 18:35:00,2.13576,2.13781,2.13432,2.1347,42000000.0
2009-06-15 18:40:00,2.13623,2.13625,2.1342,2.13581,45000000.0
2009-06-15 18:45:00,2.13492,2.13635,2.13393,2.13393,43000000.0
2009-06-15 18:50:00,2.13586,2.13726,2.13066,2.13726,45000000.0
2009-06-15 18:55:00,2.13188,2.13774,2.13188,2.13741,41000000.0
2009-06-15 19:00:00,2.13561,2.13771,2.13202,2.13607,47000000.0
2009-06-15 19:05:00,2.13068,2.13816,2.13068,2.13781,46000000.0
2009-06-15 19:10:00,2.13695,2.13869,2.13236,2.13869,47000000.0
2009-06-15 19:15:00,2.13656,2.13929,2.1328,2.13767,47000000.0
2009-06-15 19:20:00,2.13228,2.13677,2.13206,2.13206,50000000.0
2009-06-15 19:25:00,2.1354,2.13687,2.13175,2.13337,45000000.0
2009-06-15 19:30:00,2.1318,2.13691,2.1307,2.13691,44000000.0
2009-06-15 19:35:00,2.13296,2.13649,2.13046,2.13568,46000000.0
2009-06-15 19:40:00,2.13588,2.13602,2.12976,2.13482,47000000.0
2009-06-15 19:45:00,2.13021,2.13575,2.12999,2.13188,46000000.0
2009-06-15 19:50:00,2.13114,2.13645,2.13108,2.13171,43000000.0
2009-06-15 19:55:00,2.1325,2.13604,2.13042,2.13548,41000000.0
2009-06-15 20:00:00,2.13129,2.13753,2.13129,2.13376,40000000.0
2009-06-15 20:05:00,2.13709,2.13815,2.13269,2.13312,43000000.0
2009-06-15 20:10:00,2.13398,2.13785,2.13207,2.13785,39000000.0
2009-06-15 20:15:00,2.13584,2.13712,2.1323,2.1323,47000000.0
2009-06-15 20:20:00,2.13243,2.13809,2.13243,2.13285,40000000.0
2009-06-15 20:25:00,2.13342,2.13878,2.13273,2.13522,45000000.0
2009-06-15 20:30:00,2.13919,2.1401,2.13411,2.13553,44000000.0
2009-06-15 20:35:00,2.13386,2.13912,2.13345,2.1389,40000000.0
2009-06-15 20:40:00,2.13982,2.13982,2.13334,2.13824,40000000.0
2009-06-15 20:45:00,2.13651,2.13775,2.13207,2.1376,41000000.0
2009-06-15 20:50:00,2.13309,2.13935,2.13212,2.13935,43000000.0
2009-06-15 20:55:00,2.13373,2.1393,2.13353,2.13768,41000000.0
2009-06-15 21:00:00,2.13817,2.13822,2.13333,2.13694,46000000.0
2009-06-15 21:05:00,2.1336,2.13728,2.13152,2.13667,42000000.0
2009-06-15 21:10:00,2.13314,2.13731,2.13168,2.13244,45000000.0
2009-06-15 21:15:00,2.1368,2.13711,2.13126,2.13661,47000000.0
2009-06-15 21:20:00,2.13595,2.1375,2.13191,2.13249,47000000.0
2009-06-15 21:25:00,2.13655,2.13655,2.13089,2.13578,52000000.0
2009-06-15 21:30:00,2.13555,2.1364,2.13057,2.1318,46000000.0
2009-06-15 21:35:00,2.13236,2.13733,2.13236,2.13682,43000000.0
2009-06-15 21:40:00,2.13135,2.137,2.13135,2.13252,48000000.0
2009-06-15 21:45:00,2.13767,2.13767,2.13171,2.13608,45000000.0
2009-06-15 21:50:00,2.13621,2.13639,2.13092,2.13537,44000000.0
2009-06-15 21:55:00,2.13123,2.13745,2.13123,2.1368,40000000.0
2009-06-15 22:00:00,2.13563,2.13721,2.13133,2.1329,47000000.0
2009-06-15 22:05:00,2.13643,2.13728,2.13238,2.13716,42000000.0
2009-06-15 22:10:00,2.13258,2.13724,2.13258,2.13596,39000000.0
2009-06-15 22:15:00,2.13752,2.13779,2.13272,2.13314,43000000.0
2009-06-15 22:20:00,2.13229,2.13795,2.13228,2.13228,39000000.0
2009-06-15 22:25:00,2.1366,2.1366,2.12772,2.12824,46000000.0
2009-06-15 22:30:00,2.13175,2.13299,2.12762,2.132,40000000.0
2009-06-15 22:35:00,2.12826,2.13299,2.12697,2.13225,49000000.0
2009-06-15 22:40:00,2.12788,2.13436,2.12788,2.13263,47000000.0
2009-06-15 22:45:00,2.13305,2.1338,2.12783,2.13372,45000000.0
2009-06-15 22:50:00,2.13246,2.13434,2.12906,2.13399,50000000.0
2009-06-15 22:55:00,2.1349,2.136,2.13041,2.1315,48000000.0
2009-06-15 23:00:00,2.134,2.13528,2.13,2.13453,45000000.0
2009-06-15 23:05:00,2.13052,2.13453,2.12996,2.13405,35000000.0
2009-06-15 23:10:00,2.13029,2.13496,2.13029,2.13474,45000000.0
2009-06-15 23:15:00,2.13449,2.13504,2.13033,2.13504,47000000.0
2009-06-15 23:20:00,2.13069,2.13523,2.13065,2.13065,29000000.0
2009-06-15 23:25:00,2.13565,2.13576,2.13116,2.13511,32000000.0
2009-06-15 23:30:00,2.13496,2.13562,2.13484,2.13554,16000000.0
2009-06-15 23:35:00,2.13195,2.13411,2.12943,2.13394,37000000.0
2009-06-15 23:40:00,2.13412,2.13467,2.13021,2.13076,40000000.0
2009-06-15 23:45:00,2.13321,2.13321,2.13042,2.13153,35000000.0
2009-06-15 23:50:00,2.13107,2.13457,2.13024,2.13401,42000000.0
2009-06-15 23:55:00,2.13327,2.13395,2.13282,2.1332,45000000.0
2009-06-16 00:00:00,2.13662,2.13662,2.13328,2.1336,48000000.0
2009-06-16 00:05:00,2.13301,2.13421,2.13259,2.13343,37000000.0
2009-06-16 00:10:00,2.13327,2.13404,2.13269,2.13269,30000000.0
2009-06-16 00:15:00,2.13649,2.13649,2.13164,2.13251,33000000.0
2009-06-16 00:20:00,2.13178,2.13256,2.13102,2.13195,50000000.0
2009-06-16 00:25:00,2.13208,2.13306,2.13143,2.13161,33000000.0
2009-06-16 00:30:00,2.1363,2.1363,2.13174,2.13233,46000000.0
2009-06-16 00:35:00,2.13261,2.13267,2.13121,2.1317,29000000.0
2009-06-16 00:40:00,2.13192,2.13268,2.13156,2.13268,39000000.0
2009-06-16 00:45:00,2.13705,2.13705,2.13164,2.13328,56000000.0
2009-06-16 00:50:00,2.13302,2.13324,2.13197,2.13314,31000000.0
2009-06-16 00:55:00,2.13185,2.13297,2.13144,2.13254,97000000.0
2009-06-16 01:00:00,2.13668,2.13668,2.13174,2.13333,47000000.0
2009-06-16 01:05:00,2.1327,2.13425,2.13261,2.13419,34000000.0
2009-06-16 01:10:00,2.13412,2.13448,2.13302,2.13364,29000000.0
2009-06-16 01:15:00,2.13927,2.13927,2.13314,2.13453,34000000.0
2009-06-16 01:20:00,2.13334,2.13468,2.1327,2.1339,47000000.0
2009-06-16 01:25:00,2.13272,2.13384,2.13243,2.1335,50000000.0
2009-06-16 01:30:00,2.13728,2.13728,2.13162,2.13312,79000000.0
2009-06-16 01:35:00,2.13266,2.13374,2.13176,2.13374,31000000.0
2009-06-16 01:40:00,2.13402,2.13772,2.1321,2.13772,43000000.0
2009-06-16 01:45:00,2.13215,2.13291,2.12985,2.13109,44000000.0
2009-06-16 01:50:00,2.13113,2.13113,2.12906,2.13069,43000000.0
2009-06-16 01:55:00,2.12979,2.1314,2.12979,2.1314,33000000.0
2009-06-16 02:00:00,2.13054,2.13163,2.12947,2.13058,33000000.0
2009-06-16 02:05:00,2.12897,2.13105,2.12897,2.13056,43000000.0
2009-06-16 02:10:00,2.13104,2.13104,2.12909,2.13033,42000000.0
2009-06-16 02:15:00,2.1348,2.1348,2.1285,2.12998,44000000.0
2009-06-16 02:20:00,2.12921,2.1305,2.1289,2.12992,41000000.0
2009-06-16 02:25:00,2.12905,2.12982,2.12615,2.1274,43000000.0
2009-06-16 02:30:00,2.13104,2.13104,2.1269,2.12823,45000000.0
2009-06-16 02:35:00,2.12774,2.12818,2.12652,2.12696,45000000.0
2009-06-16 02:40:00,2.12674,2.12796,2.12612,2.12762,47000000.0
2009-06-16 02:45:00,2.13219,2.13219,2.12701,2.12925,42000000.0
2009-06-16 02:50:00,2.12872,2.12969,2.12815,2.12935,48000000.0
2009-06-16 02:55:00,2.12966,2.12975,2.12792,2.12845,45000000.0
2009-06-16 03:00:00,2.13,2.13154,2.12801,2.12815,45000000.0
2009-06-16 03:05:00,2.12723,2.12775,2.12532,2.12628,42000000.0
2009-06-16 03:10:00,2.1269,2.13023,2.12658,2.1299,46000000.0
2009-06-16 03:15:00,2.13455,2.13455,2.12617,2.1262,50000000.0
2009-06-16 03:20:00,2.1263,2.12778,2.12621,2.12696,44000000.0
2009-06-16 03:25:00,2.12655,2.12681,2.12561,2.12658,38000000.0
2009-06-16 03:30:00,2.12905,2.1307,2.12598,2.1307,41000000.0
2009-06-16 03:35:00,2.12955,2.13117,2.12955,2.13102,41000000.0
2009-06-16 03:40:00,2.13103,2.13275,2.13062,2.13275,48000000.0
2009-06-16 03:45:00,2.13703,2.13703,2.12831,2.13054,42000000.0
2009-06-16 03:50:00,2.13085,2.13472,2.13081,2.13439,42000000.0
2009-06-16 03:55:00,2.13464,2.1365,2.13439,2.13564,45000000.0
2009-06-16 04:00:00,2.13913,2.13913,2.13428,2.135,44000000.0
2009-06-16 04:05:00,2.13467,2.13552,2.13447,2.13552,43000000.0
2009-06-16 04:10:00,2.13506,2.13542,2.13452,2.13542,47000000.0
2009-06-16 04:15:00,2.13315,2.13812,2.13315,2.13812,36000000.0
2009-06-16 04:20:00,2.13866,2.13866,2.13395,2.13436,47000000.0
2009-06-16 04:25:00,2.1342,2.1342,2.13326,2.13379,45000000.0
2009-06-16 04:30:00,2.13747,2.13747,2.13359,2.13436,33000000.0
2009-06-16 04:35:00,2.13409,2.13471,2.13359,2.13443,43000000.0
2009-06-16 04:40:00,2.13474,2.13474,2.13354,2.13401,37000000.0
2009-06-16 04:45:00,2.13467,2.13594,2.13445,2.13568,45000000.0
2009-06-16 04:50:00,2.13591,2.13608,2.13428,2.13509,40000000.0
2009-06-16 04:55:00,2.1348,2.135,2.13327,2.13354,43000000.0
2009-06-16 05:00:00,2.13333,2.13386,2.13298,2.13366,40000000.0
2009-06-16 05:05:00,2.1334,2.13355,2.13234,2.1329,69000000.0
2009-06-16 05:10:00,2.13313,2.13338,2.13206,2.13235,60000000.0
2009-06-16 05:15:00,2.13559,2.13559,2.13134,2.13209,42000000.0
2009-06-16 05:20:00,2.13251,2.13287,2.1315,2.13211,84000000.0
2009-06-16 05:25:00,2.13161,2.13235,2.13152,2.13231,92000000.0
2009-06-16 05:30:00,2.13647,2.13647,2.13172,2.13183,76000000.0
2009-06-16 05:35:00,2.13211,2.13287,2.13172,2.13285,55000000.0
2009-06-16 05:40:00,2.13261,2.13294,2.13151,2.13151,88000000.0
2009-06-16 05:45:00,2.13149,2.13201,2.13134,2.13168,62000000.0
2009-06-16 05:50:00,2.13175,2.13277,2.13163,2.13277,88000000.0
2009-06-16 05:55:00,2.13284,2.13401,2.13263,2.13342,110000000.0
2009-06-16 06:00:00,2.13701,2.13701,2.13401,2.13513,45000000.0
2009-06-16 06:05:00,2.13461,2.13578,2.13442,2.13516,42000000.0
2009-06-16 06:10:00,2.13451,2.13534,2.1344,2.1346,41000000.0
2009-06-16 06:15:00,2.13473,2.13543,2.13433,2.13448,44000000.0
2009-06-16 06:20:00,2.13445,2.13447,2.13296,2.13335,39000000.0
2009-06-16 06:25:00,2.13328,2.13457,2.13328,2.13381,43000000.0
2009-06-16 06:30:00,2.13308,2.1337,2.13232,2.1337,46000000.0
2009-06-16 06:35:00,2.13375,2.1348,2.13301,2.13355,43000000.0
2009-06-16 06:40:00,2.13357,2.1345,2.13332,2.13351,46000000.0
2009-06-16 06:45:00,2.13715,2.13715,2.13166,2.13437,44000000.0
2009-06-16 06:50:00,2.13458,2.13552,2.13409,2.13445,54000000.0
2009-06-16 06:55:00,2.13445,2.13466,2.1334,2.13464,65000000.0
2009-06-16 07:00:00,2.1338,2.13541,2.13368,2.13524,61000000.0
2009-06-16 07:05:00,2.13526,2.1355,2.13435,2.13466,65000000.0
2009-06-16 07:10:00,2.13435,2.13473,2.13361,2.1339,81000000.0
2009-06-16 07:15:00,2.1373,2.1373,2.13284,2.13385,67000000.0
2009-06-16 07:20:00,2.13345,2.13919,2.13345,2.13426,110000000.0
2009-06-16 07:25:00,2.13407,2.13834,2.13366,2.1372,70000000.0
2009-06-16 07:30:00,2.137,2.14007,2.13457,2.13647,110000000.0
2009-06-16 07:35:00,2.13645,2.13679,2.13435,2.13536,120000000.0
2009-06-16 07:40:00,2.13544,2.13652,2.13412,2.13624,91000000.0
2009-06-16 07:45:00,2.14038,2.14038,2.13556,2.13688,68000000.0
2009-06-16 07:50:00,2.13676,2.13695,2.13408,2.13521,78000000.0
2009-06-16 07:55:00,2.13516,2.13736,2.13406,2.13608,78000000.0
2009-06-16 08:00:00,2.1396,2.14214,2.1352,2.13792,72000000.0
2009-06-16 08:05:00,2.13771,2.14282,2.13703,2.13725,102000000.0
2009-06-16 08:10:00,2.13759,2.14347,2.13567,2.14347,79000000.0
2009-06-16 08:15:00,2.14066,2.14336,2.13837,2.14221,41000000.0
2009-06-16 08:20:00,2.14237,2.14436,2.1385,2.1424,41000000.0
2009-06-16 08:25:00,2.13848,2.14498,2.13848,2.14493,41000000.0
2009-06-16 08:30:00,2.14415,2.14543,2.13986,2.14497,45000000.0
2009-06-16 08:35:00,2.14569,2.14679,2.14095,2.14632,36000000.0
2009-06-16 08:40:00,2.1402,2.14708,2.1402,2.14635,39000000.0
2009-06-16 08:45:00,2.14446,2.14872,2.14168,2.14314,44000000.0
2009-06-16 08:50:00,2.14759,2.14881,2.14368,2.14793,46000000.0
2009-06-16 08:55:00,2.14696,2.14904,2.14274,2.14335,40000000.0
2009-06-16 09:00:00,2.14671,2.14864,2.14213,2.14213,42000000.0
2009-06-16 09:05:00,2.14373,2.14807,2.14264,2.146,44000000.0
2009-06-16 09:10:00,2.14298,2.14805,2.1424,2.14243,40000000.0
2009-06-16 09:15:00,2.14716,2.14921,2.14268,2.14921,44000000.0
2009-06-16 09:20:00,2.14843,2.15006,2.14321,2.14914,37000000.0
2009-06-16 09:25:00,2.14816,2.14834,2.14226,2.1481,41000000.0
2009-06-16 09:30:00,2.1485,2.14987,2.14351,2.14471,41000000.0
2009-06-16 09:35:00,2.14989,2.14989,2.14295,2.1472,40000000.0
2009-06-16 09:40:00,2.14708,2.14868,2.14537,2.14718,46000000.0
2009-06-16 09:45:00,2.14549,2.1484,2.14544,2.14623,50000000.0
2009-06-16 09:50:00,2.14659,2.14791,2.14533,2.1465,40000000.0
2009-06-16 09:55:00,2.14574,2.14692,2.144,2.14563,39000000.0
2009-06-16 10:00:00,2.14457,2.14556,2.14348,2.14348,48000000.0
2009-06-16 10:05:00,2.14309,2.14515,2.14309,2.14488,48000000.0
2009-06-16 10:10:00,2.14526,2.14627,2.14363,2.14616,41000000.0
2009-06-16 10:15:00,2.14574,2.14639,2.14446,2.14446,47000000.0
2009-06-16 10:20:00,2.14611,2.14714,2.14458,2.14714,39000000.0
2009-06-16 10:25:00,2.14731,2.14746,2.14478,2.14701,45000000.0
2009-06-16 10:30:00,2.14596,2.14768,2.14409,2.14409,51000000.0
2009-06-16 10:35:00,2.14558,2.14588,2.14367,2.14495,50000000.0
2009-06-16 10:40:00,2.14477,2.14611,2.14389,2.14592,41000000.0
2009-06-16 10:45:00,2.14481,2.14641,2.14355,2.14355,40000000.0
2009-06-16 10:50:00,2.14417,2.14633,2.14414,2.14539,39000000.0
2009-06-16 10:55:00,2.14494,2.14586,2.14309,2.14449,41000000.0
2009-06-16 11:00:00,2.14353,2.14773,2.14353,2.14678,43000000.0
2009-06-16 11:05:00,2.14733,2.14783,2.14527,2.14527,43000000.0
2009-06-16 11:10:00,2.14603,2.14862,2.14553,2.14685,46000000.0
2009-06-16 11:15:00,2.14676,2.14872,2.1456,2.14645,41000000.0
2009-06-16 11:20:00,2.14749,2.14791,2.14435,2.14625,47000000.0
2009-06-16 11:25:00,2.14555,2.14849,2.14544,2.14706,45000000.0
2009-06-16 11:30:00,2.14612,2.14767,2.14483,2.14589,42000000.0
2009-06-16 11:35:00,2.14789,2.14789,2.1446,2.14639,45000000.0
2009-06-16 11:40:00,2.14488,2.14758,2.14433,2.14451,50000000.0
2009-06-16 11:45:00,2.1442,2.14548,2.14353,2.1439,43000000.0
2009-06-16 11:50:00,2.14538,2.1457,2.14356,2.14383,46000000.0
2009-06-16 11:55:00,2.14417,2.14595,2.14365,2.14538,46000000.0
2009-06-16 12:00:00,2.14397,2.14564,2.14262,2.14466,40000000.0
2009-06-16 12:05:00,2.14341,2.14523,2.14264,2.14277,38000000.0
2009-06-16 12:10:00,2.14289,2.14566,2.14289,2.14547,40000000.0
2009-06-16 12:15:00,2.14408,2.14522,2.14264,2.14474,47000000.0
2009-06-16 12:20:00,2.14358,2.14592,2.14314,2.14447,42000000.0
2009-06-16 12:25:00,2.14288,2.14671,2.14288,2.14465,51000000.0
2009-06-16 12:30:00,2.14519,2.14669,2.1441,2.1441,46000000.0
2009-06-16 12:35:00,2.14384,2.14641,2.14384,2.14453,45000000.0
2009-06-16 12:40:00,2.14448,2.14647,2.14401,2.14602,46000000.0
2009-06-16 12:45:00,2.14497,2.14589,2.14303,2.14467,47000000.0
2009-06-16 12:50:00,2.14267,2.1448,2.14188,2.14374,44000000.0
2009-06-16 12:55:00,2.1443,2.14479,2.14234,2.14402,42000000.0
2009-06-16 13:00:00,2.14348,2.14497,2.14188,2.14334,43000000.0
2009-06-16 13:05:00,2.14445,2.14648,2.14319,2.14452,46000000.0
2009-06-16 13:10:00,2.14288,2.14629,2.14288,2.14629,47000000.0
2009-06-16 13:15:00,2.14559,2.14621,2.14386,2.14517,47000000.0
2009-06-16 13:20:00,2.14607,2.1461,2.14209,2.14267,42000000.0
2009-06-16 13:25:00,2.14516,2.1461,2.14332,2.14582,43000000.0
2009-06-16 13:30:00,2.14449,2.14582,2.14356,2.14428,43000000.0
2009-06-16 13:35:00,2.14563,2.14585,2.14295,2.14448,42000000.0
2009-06-16 13:40:00,2.14346,2.14499,2.14208,2.14462,45000000.0
2009-06-16 13:45:00,2.14288,2.14508,2.14243,2.14456,46000000.0
2009-06-16 13:50:00,2.14286,2.14518,2.14203,2.14318,45000000.0
2009-06-16 13:55:00,2.14338,2.14404,2.14136,2.14265,46000000.0
2009-06-16 14:00:00,2.14174,2.1429,2.14023,2.14255,42000000.0
2009-06-16 14:05:00,2.14224,2.14301,2.1404,2.14205,47000000.0
2009-06-16 14:10:00,2.14234,2.14274,2.1395,2.13993,51000000.0
2009-06-16 14:15:00,2.14059,2.14291,2.14041,2.14101,44000000.0
2009-06-16 14:20:00,2.14225,2.14304,2.14091,2.14138,43000000.0
2009-06-16 14:25:00,2.1412,2.14287,2.14053,2.14124,38000000.0
2009-06-16 14:30:00,2.14186,2.14361,2.14068,2.143,46000000.0
2009-06-16 14:35:00,2.14356,2.14421,2.14108,2.14269,45000000.0
2009-06-16 14:40:00,2.14325,2.1449,2.14197,2.14285,45000000.0
2009-06-16 14:45:00,2.14397,2.14482,2.14227,2.14368,50000000.0
2009-06-16 14:50:00,2.14378,2.14419,2.14072,2.14072,42000000.0
2009-06-16 14:55:00,2.14073,2.14221,2.13965,2.14116,42000000.0
2009-06-16 15:00:00,2.14076,2.14268,2.1396,2.14268,44000000.0
2009-06-16 15:05:00,2.14268,2.14344,2.14087,2.14277,46000000.0
2009-06-16 15:10:00,2.14261,2.14636,2.1423,2.14612,47000000.0
2009-06-16 15:15:00,2.14528,2.14562,2.14271,2.14427,43000000.0
2009-06-16 15:20:00,2.14384,2.14493,2.14147,2.14278,44000000.0
2009-06-16 15:25:00,2.14136,2.14238,2.13875,2.14013,47000000.0
2009-06-16 15:30:00,2.14005,2.14088,2.13899,2.13964,45000000.0
2009-06-16 15:35:00,2.1402,2.14206,2.13939,2.14206,49000000.0
2009-06-16 15:40:00,2.14253,2.14292,2.14019,2.14251,46000000.0
2009-06-16 15:45:00,2.14222,2.14318,2.1401,2.14193,40000000.0
2009-06-16 15:50:00,2.14228,2.14228,2.13974,2.14164,48000000.0
2009-06-16 15:55:00,2.14138,2.14219,2.13996,2.14095,41000000.0
2009-06-16 16:00:00,2.14118,2.14271,2.14002,2.14175,35000000.0
2009-06-16 16:05:00,2.14043,2.14239,2.13978,2.14122,47000000.0
2009-06-16 16:10:00,2.14165,2.14196,2.1389,2.1414,48000000.0
2009-06-16 16:15:00,2.14069,2.14183,2.13823,2.14124,45000000.0
2009-06-16 16:20:00,2.14108,2.14185,2.13837,2.14185,51000000.0
2009-06-16 16:25:00,2.14195,2.14195,2.13935,2.14027,38000000.0
2009-06-16 16:30:00,2.1401,2.14495,2.13946,2.144,45000000.0
2009-06-16 16:35:00,2.14277,2.14589,2.14277,2.14388,37000000.0
2009-06-16 16:40:00,2.14609,2.14627,2.14409,2.14409,45000000.0
2009-06-16 16:45:00,2.14469,2.14653,2.14413,2.14608,41000000.0
2009-06-16 16:50:00,2.146,2.14624,2.14326,2.14605,46000000.0
2009-06-16 16:55:00,2.14583,2.14692,2.14339,2.14384,41000000.0
2009-06-16 17:00:00,2.14446,2.1472,2.14392,2.14529,42000000.0
2009-06-16 17:05:00,2.14676,2.14752,2.14456,2.14671,43000000.0
2009-06-16 17:10:00,2.14626,2.14681,2.14448,2.14469,49000000.0
2009-06-16 17:15:00,2.14542,2.14707,2.1445,2.14707,42000000.0
2009-06-16 17:20:00,2.14595,2.14696,2.1441,2.14594,45000000.0
2009-06-16 17:25:00,2.14611,2.14765,2.14433,2.1467,45000000.0
2009-06-16 17:30:00,2.14755,2.14801,2.14609,2.14609,36000000.0
2009-06-16 17:35:00,2.14752,2.14957,2.14578,2.14911,43000000.0
2009-06-16 17:40:00,2.14655,2.14812,2.14516,2.14785,38000000.0
2009-06-16 17:45:00,2.14722,2.14767,2.14479,2.14613,54000000.0
2009-06-16 17:50:00,2.14607,2.14835,2.14318,2.148,45000000.0
2009-06-16 17:55:00,2.14672,2.14881,2.14514,2.14517,43000000.0
2009-06-16 18:00:00,2.14666,2.14861,2.14587,2.14671,42000000.0
2009-06-16 18:05:00,2.14718,2.14812,2.14621,2.14747,42000000.0
2009-06-16 18:10:00,2.14641,2.14966,2.14641,2.14822,43000000.0
2009-06-16 18:15:00,2.14966,2.15093,2.14696,2.14779,42000000.0
2009-06-16 18:20:00,2.14755,2.14809,2.14592,2.14691,44000000.0
2009-06-16 18:25:00,2.14545,2.14822,2.14533,2.14606,47000000.0
2009-06-16 18:30:00,2.14696,2.14755,2.14487,2.14674,44000000.0
2009-06-16 18:35:00,2.14465,2.14668,2.14275,2.14275,42000000.0
2009-06-16 18:40:00,2.14376,2.14889,2.14323,2.14797,45000000.0
2009-06-16 18:45:00,2.1463,2.14936,2.14354,2.14715,43000000.0
2009-06-16 18:50:00,2.14517,2.14668,2.14432,2.14634,45000000.0
2009-06-16 18:55:00,2.1456,2.14613,2.14175,2.14303,41000000.0
2009-06-16 19:00:00,2.14237,2.14352,2.14094,2.14307,47000000.0
2009-06-16 19:05:00,2.14288,2.14399,2.13914,2.14243,46000000.0
2009-06-16 19:10:00,2.14227,2.14338,2.13774,2.1433,47000000.0
2009-06-16 19:15:00,2.14225,2.14399,2.14,2.14304,47000000.0
2009-06-16 19:20:00,2.13876,2.14325,2.1379,2.14169,50000000.0
2009-06-16 19:25:00,2.14239,2.14441,2.1375,2.14344,45000000.0
2009-06-16 19:30:00,2.14442,2.14442,2.13939,2.14368,44000000.0
2009-06-16 19:35:00,2.14009,2.14483,2.138,2.14483,46000000.0
2009-06-16 19:40:00,2.13985,2.14488,2.13976,2.1446,47000000.0
2009-06-16 19:45:00,2.14324,2.14833,2.13907,2.14329,46000000.0
2009-06-16 19:50:00,2.14064,2.14643,2.13909,2.14607,43000000.0
2009-06-16 19:55:00,2.14268,2.1472,2.14154,2.14659,41000000.0
2009-06-16 20:00:00,2.14619,2.14719,2.14123,2.14123,40000000.0
2009-06-16 20:05:00,2.14481,2.14639,2.14096,2.14288,43000000.0
2009-06-16 20:10:00,2.14546,2.14673,2.14185,2.14601,42000000.0
2009-06-16 20:15:00,2.14602,2.14602,2.14143,2.14205,47000000.0
2009-06-16 20:20:00,2.14518,2.14714,2.14308,2.14544,40000000.0
2009-06-16 20:25:00,2.14639,2.14639,2.14104,2.1454,45000000.0
2009-06-16 20:30:00,2.14419,2.14601,2.14023,2.14549,44000000.0
2009-06-16 20:35:00,2.14152,2.14699,2.14133,2.14594,40000000.0
2009-06-16 20:40:00,2.14659,2.14659,2.14113,2.14181,39000000.0
2009-06-16 20:45:00,2.14249,2.14687,2.14249,2.14602,37000000.0
2009-06-16 20:50:00,2.14262,2.14649,2.14119,2.14649,43000000.0
2009-06-16 20:55:00,2.14328,2.14678,2.14271,2.14594,41000000.0
2009-06-16 21:00:00,2.1447,2.14667,2.1424,2.14596,46000000.0
2009-06-16 21:05:00,2.14553,2.14659,2.14028,2.14028,42000000.0
2009-06-16 21:10:00,2.14109,2.1477,2.14013,2.1477,45000000.0
2009-06-16 21:15:00,2.14655,2.1487,2.143,2.14852,47000000.0
2009-06-16 21:20:00,2.14411,2.1487,2.14367,2.14781,47000000.0
2009-06-16 21:25:00,2.1473,2.14778,2.14312,2.14735,52000000.0
2009-06-16 21:30:00,2.14612,2.14959,2.14378,2.14734,43000000.0
2009-06-16 21:35:00,2.14311,2.14786,2.14301,2.1466,43000000.0
2009-06-16 21:40:00,2.1435,2.1486,2.1435,2.14356,48000000.0
2009-06-16 21:45:00,2.1465,2.14846,2.14368,2.14676,45000000.0
2009-06-16 21:50:00,2.14279,2.14735,2.14191,2.14663,44000000.0
2009-06-16 21:55:00,2.14345,2.14687,2.14258,2.14639,40000000.0
2009-06-16 22:00:00,2.14474,2.14615,2.14141,2.14159,47000000.0
2009-06-16 22:05:00,2.14546,2.14632,2.14181,2.14632,42000000.0
2009-06-16 22:10:00,2.14298,2.14775,2.14287,2.14775,32000000.0
2009-06-16 22:15:00,2.14738,2.14756,2.1424,2.14285,33000000.0
2009-06-16 22:20:00,2.14626,2.14759,2.14299,2.14693,42000000.0
2009-06-16 22:25:00,2.14294,2.14704,2.14293,2.1468,46000000.0
2009-06-16 22:30:00,2.14422,2.14728,2.14294,2.14728,37000000.0
2009-06-16 22:35:00,2.14373,2.14761,2.14357,2.14755,49000000.0
2009-06-16 22:40:00,2.14808,2.14827,2.14354,2.14354,47000000.0
2009-06-16 22:45:00,2.14753,2.14772,2.14318,2.14691,45000000.0
2009-06-16 22:50:00,2.14709,2.1472,2.14293,2.14653,51000000.0
2009-06-16 22:55:00,2.14626,2.14648,2.14086,2.14114,45000000.0
2009-06-16 23:00:00,2.14359,2.14553,2.14073,2.14439,42000000.0
2009-06-16 23:05:00,2.14097,2.14443,2.13984,2.14418,44000000.0
2009-06-16 23:10:00,2.1413,2.14467,2.14007,2.14366,43000000.0
2009-06-16 23:15:00,2.14332,2.14388,2.14022,2.1436,36000000.0
2009-06-16 23:20:00,2.13971,2.14403,2.13971,2.14075,37000000.0
2009-06-16 23:25:00,2.14042,2.14352,2.14031,2.14352,39000000.0
2009-06-16 23:30:00,2.14038,2.14073,2.13985,2.1403,39000000.0
2009-06-16 23:35:00,2.14016,2.14324,2.13969,2.14321,37000000.0
2009-06-16 23:40:00,2.14393,2.14393,2.14334,2.14347,40000000.0
2009-06-16 23:45:00,2.14694,2.14694,2.1438,2.14404,32000000.0
2009-06-16 23:50:00,2.14411,2.14466,2.14392,2.14415,44000000.0
2009-06-16 23:55:00,2.14459,2.14459,2.14391,2.14431,36000000.0
2009-06-17 00:00:00,2.14651,2.14651,2.14341,2.14341,48000000.0
2009-06-17 00:05:00,2.14388,2.1443,2.14304,2.14426,40000000.0
2009-06-17 00:10:00,2.14428,2.14512,2.14407,2.14469,42000000.0
2009-06-17 00:15:00,2.14753,2.14753,2.14455,2.14538,34000000.0
2009-06-17 00:20:00,2.14561,2.1464,2.14556,2.14631,39000000.0
2009-06-17 00:25:00,2.14624,2.1467,2.14622,2.1467,33000000.0
2009-06-17 00:30:00,2.14943,2.14943,2.1457,2.1457,42000000.0
2009-06-17 00:35:00,2.14598,2.1468,2.1458,2.14663,51000000.0
2009-06-17 00:40:00,2.1467,2.14682,2.14606,2.1462,49000000.0
2009-06-17 00:45:00,2.14879,2.14879,2.14496,2.14716,56000000.0
2009-06-17 00:50:00,2.14722,2.14722,2.14674,2.14695,31000000.0
2009-06-17 00:55:00,2.14663,2.14663,2.1462,2.14645,77000000.0
2009-06-17 01:00:00,2.1503,2.1503,2.14653,2.14666,70000000.0
2009-06-17 01:05:00,2.14656,2.1468,2.14496,2.14502,50000000.0
2009-06-17 01:10:00,2.14494,2.14525,2.14482,2.14488,37000000.0
2009-06-17 01:15:00,2.14896,2.14896,2.14348,2.14359,43000000.0
2009-06-17 01:20:00,2.1436,2.14396,2.14233,2.14298,43000000.0
2009-06-17 01:25:00,2.1427,2.14376,2.142,2.14323,57000000.0
2009-06-17 01:30:00,2.14916,2.14916,2.14127,2.14151,79000000.0
2009-06-17 01:35:00,2.14183,2.14231,2.14136,2.14181,39000000.0
2009-06-17 01:40:00,2.14195,2.14528,2.14045,2.14528,43000000.0
2009-06-17 01:45:00,2.14157,2.14243,2.14136,2.14191,44000000.0
2009-06-17 01:50:00,2.14167,2.14199,2.14134,2.14188,43000000.0
2009-06-17 01:55:00,2.14166,2.14186,2.14122,2.14177,34000000.0
2009-06-17 02:00:00,2.14139,2.14301,2.14132,2.14301,33000000.0
2009-06-17 02:05:00,2.14305,2.14434,2.14277,2.14371,46000000.0
2009-06-17 02:10:00,2.14393,2.14496,2.14359,2.14496,35000000.0
2009-06-17 02:15:00,2.14841,2.14841,2.14353,2.14434,44000000.0
2009-06-17 02:20:00,2.14425,2.14464,2.1433,2.14375,41000000.0
2009-06-17 02:25:00,2.14404,2.14439,2.14353,2.14423,43000000.0
2009-06-17 02:30:00,2.14818,2.14818,2.14454,2.14568,45000000.0
2009-06-17 02:35:00,2.14566,2.1476,2.14544,2.14654,45000000.0
2009-06-17 02:40:00,2.14623,2.14631,2.1456,2.14584,47000000.0
2009-06-17 02:45:00,2.1494,2.1494,2.14475,2.1452,42000000.0
2009-06-17 02:50:00,2.14473,2.14633,2.14472,2.1452,44000000.0
2009-06-17 02:55:00,2.14547,2.14565,2.14462,2.14493,45000000.0
2009-06-17 03:00:00,2.14918,2.14918,2.14397,2.14443,45000000.0
2009-06-17 03:05:00,2.14384,2.14476,2.14384,2.14434,41000000.0
2009-06-17 03:10:00,2.14423,2.14428,2.14317,2.14405,41000000.0
2009-06-17 03:15:00,2.14818,2.14818,2.14266,2.14314,51000000.0
2009-06-17 03:20:00,2.14316,2.14368,2.14286,2.14327,42000000.0
2009-06-17 03:25:00,2.14339,2.14363,2.14301,2.14327,33000000.0
2009-06-17 03:30:00,2.14687,2.14687,2.14276,2.14365,34000000.0
2009-06-17 03:35:00,2.14352,2.14409,2.14352,2.1436,32000000.0
2009-06-17 03:40:00,2.14393,2.14401,2.14312,2.14352,30000000.0
2009-06-17 03:45:00,2.1468,2.1468,2.14312,2.14376,41000000.0
2009-06-17 03:50:00,2.14378,2.14563,2.14375,2.14528,42000000.0
2009-06-17 03:55:00,2.14567,2.14638,2.14548,2.14614,41000000.0
2009-06-17 04:00:00,2.15004,2.15004,2.14582,2.14612,44000000.0
2009-06-17 04:05:00,2.14595,2.14627,2.14526,2.1455,42000000.0
2009-06-17 04:10:00,2.14543,2.14559,2.14494,2.14528,40000000.0
2009-06-17 04:15:00,2.14047,2.14555,2.14047,2.1454,32000000.0
2009-06-17 04:20:00,2.14581,2.14639,2.14581,2.14581,47000000.0
2009-06-17 04:25:00,2.14578,2.14714,2.1457,2.14713,47000000.0
2009-06-17 04:30:00,2.1413,2.14669,2.1413,2.14649,40000000.0
2009-06-17 04:35:00,2.1464,2.14744,2.14613,2.14735,43000000.0
2009-06-17 04:40:00,2.1475,2.14751,2.14645,2.14645,40000000.0
2009-06-17 04:45:00,2.1413,2.147,2.1413,2.14698,44000000.0
2009-06-17 04:50:00,2.14692,2.14711,2.14571,2.14571,40000000.0
2009-06-17 04:55:00,2.14577,2.1463,2.14546,2.14626,43000000.0
2009-06-17 05:00:00,2.14127,2.14616,2.14127,2.14581,40000000.0
2009-06-17 05:05:00,2.14592,2.14592,2.14502,2.14542,69000000.0
2009-06-17 05:10:00,2.14544,2.14565,2.14523,2.14556,60000000.0
2009-06-17 05:15:00,2.14064,2.14642,2.14064,2.1464,42000000.0
2009-06-17 05:20:00,2.14617,2.14629,2.1454,2.1454,84000000.0
2009-06-17 05:25:00,2.14541,2.14654,2.14535,2.1462,92000000.0
2009-06-17 05:30:00,2.14898,2.14898,2.14619,2.14628,76000000.0
2009-06-17 05:35:00,2.14617,2.14681,2.14589,2.14681,55000000.0
2009-06-17 05:40:00,2.14685,2.14867,2.14665,2.14859,90000000.0
2009-06-17 05:45:00,2.14902,2.1526,2.14902,2.14932,62000000.0
2009-06-17 05:50:00,2.14941,2.15052,2.14928,2.15006,88000000.0
2009-06-17 05:55:00,2.15006,2.15026,2.14959,2.14971,110000000.0
2009-06-17 06:00:00,2.15104,2.15261,2.14958,2.15003,38000000.0
2009-06-17 06:05:00,2.14963,2.15108,2.14936,2.15101,42000000.0
2009-06-17 06:10:00,2.15077,2.15139,2.15075,2.15104,41000000.0
2009-06-17 06:15:00,2.1543,2.1543,2.14993,2.15018,44000000.0
2009-06-17 06:20:00,2.15018,2.15037,2.14944,2.14988,39000000.0
2009-06-17 06:25:00,2.15002,2.15039,2.14981,2.15028,43000000.0
2009-06-17 06:30:00,2.15426,2.15426,2.14984,2.14986,46000000.0
2009-06-17 06:35:00,2.15,2.15004,2.14906,2.1493,43000000.0
2009-06-17 06:40:00,2.14924,2.14924,2.1483,2.14898,46000000.0
2009-06-17 06:45:00,2.15282,2.15282,2.14762,2.14815,44000000.0
2009-06-17 06:50:00,2.14806,2.14817,2.14685,2.14734,54000000.0
2009-06-17 06:55:00,2.14728,2.14785,2.14703,2.14726,65000000.0
2009-06-17 07:00:00,2.15033,2.15033,2.14619,2.14647,61000000.0
2009-06-17 07:05:00,2.14675,2.14729,2.14644,2.1471,65000000.0
2009-06-17 07:10:00,2.14734,2.14874,2.14708,2.14867,81000000.0
2009-06-17 07:15:00,2.15305,2.15305,2.14763,2.14781,67000000.0
2009-06-17 07:20:00,2.14772,2.14776,2.14651,2.14727,110000000.0
2009-06-17 07:25:00,2.14749,2.14767,2.14496,2.14602,70000000.0
2009-06-17 07:30:00,2.14649,2.14939,2.14607,2.14641,110000000.0
2009-06-17 07:35:00,2.14634,2.14721,2.14588,2.14721,120000000.0
2009-06-17 07:40:00,2.14722,2.14748,2.14635,2.14711,91000000.0
2009-06-17 07:45:00,2.15012,2.15012,2.1445,2.14816,68000000.0
2009-06-17 07:50:00,2.14614,2.14861,2.14579,2.14835,78000000.0
2009-06-17 07:55:00,2.14826,2.14826,2.14526,2.14537,78000000.0
2009-06-17 08:00:00,2.14757,2.14757,2.14523,2.14755,72000000.0
2009-06-17 08:05:00,2.1477,2.14928,2.14488,2.14563,102000000.0
2009-06-17 08:10:00,2.14947,2.14991,2.14539,2.14658,79000000.0
2009-06-17 08:15:00,2.15063,2.15098,2.1464,2.14733,41000000.0
2009-06-17 08:20:00,2.14649,2.15289,2.14649,2.14942,41000000.0
2009-06-17 08:25:00,2.14977,2.15578,2.1495,2.15131,41000000.0
2009-06-17 08:30:00,2.15367,2.15602,2.15104,2.15263,45000000.0
2009-06-17 08:35:00,2.15326,2.15503,2.15111,2.1522,36000000.0
2009-06-17 08:40:00,2.15427,2.15584,2.15092,2.15104,39000000.0
2009-06-17 08:45:00,2.15393,2.15519,2.15024,2.15421,44000000.0
2009-06-17 08:50:00,2.15191,2.15612,2.15031,2.15369,46000000.0
2009-06-17 08:55:00,2.15,2.15499,2.14996,2.15415,40000000.0
2009-06-17 09:00:00,2.15216,2.1543,2.1498,2.1498,42000000.0
2009-06-17 09:05:00,2.15414,2.15464,2.14989,2.15137,44000000.0
2009-06-17 09:10:00,2.15618,2.15646,2.15172,2.1523,40000000.0
2009-06-17 09:15:00,2.15524,2.15706,2.1513,2.15615,44000000.0
2009-06-17 09:20:00,2.1567,2.1567,2.15147,2.15601,37000000.0
2009-06-17 09:25:00,2.15321,2.15673,2.15243,2.15661,41000000.0
2009-06-17 09:30:00,2.15487,2.15713,2.15231,2.15568,41000000.0
2009-06-17 09:35:00,2.15295,2.15686,2.15255,2.15623,40000000.0
2009-06-17 09:40:00,2.15516,2.15667,2.15475,2.15475,46000000.0
2009-06-17 09:45:00,2.15576,2.15695,2.15278,2.15329,50000000.0
2009-06-17 09:50:00,2.15206,2.15325,2.15143,2.15176,40000000.0
2009-06-17 09:55:00,2.15139,2.15351,2.15077,2.153,39000000.0
2009-06-17 10:00:00,2.15223,2.15389,2.15218,2.15316,48000000.0
2009-06-17 10:05:00,2.15323,2.15376,2.1517,2.15238,48000000.0
2009-06-17 10:10:00,2.15295,2.15348,2.15158,2.15343,41000000.0
2009-06-17 10:15:00,2.15296,2.15402,2.15194,2.15339,47000000.0
2009-06-17 10:20:00,2.15225,2.15413,2.15215,2.1527,39000000.0
2009-06-17 10:25:00,2.15261,2.15449,2.15261,2.1532,45000000.0
2009-06-17 10:30:00,2.15414,2.15494,2.15183,2.15183,51000000.0
2009-06-17 10:35:00,2.15277,2.15372,2.15198,2.15207,50000000.0
2009-06-17 10:40:00,2.15332,2.15332,2.15099,2.15175,41000000.0
2009-06-17 10:45:00,2.15208,2.15233,2.15039,2.15039,40000000.0
2009-06-17 10:50:00,2.15171,2.15258,2.15066,2.15257,39000000.0
2009-06-17 10:55:00,2.15122,2.15234,2.14884,2.14924,41000000.0
2009-06-17 11:00:00,2.14946,2.15044,2.14787,2.14943,43000000.0
2009-06-17 11:05:00,2.14958,2.15075,2.14862,2.14968,43000000.0
2009-06-17 11:10:00,2.15134,2.15143,2.14933,2.1508,46000000.0
2009-06-17 11:15:00,2.15118,2.15168,2.14997,2.15168,41000000.0
2009-06-17 11:20:00,2.15148,2.1515,2.14965,2.15088,47000000.0
2009-06-17 11:25:00,2.15086,2.15094,2.1491,2.15031,45000000.0
2009-06-17 11:30:00,2.14952,2.15067,2.1491,2.14995,42000000.0
2009-06-17 11:35:00,2.14998,2.15159,2.14946,2.14966,45000000.0
2009-06-17 11:40:00,2.1494,2.15092,2.14923,2.15078,50000000.0
2009-06-17 11:45:00,2.1496,2.15236,2.14951,2.15236,43000000.0
2009-06-17 11:50:00,2.15141,2.15421,2.15094,2.15399,46000000.0
2009-06-17 11:55:00,2.1528,2.15457,2.15251,2.15354,46000000.0
2009-06-17 12:00:00,2.15233,2.15344,2.15163,2.15344,40000000.0
2009-06-17 12:05:00,2.15197,2.15372,2.15176,2.15346,38000000.0
2009-06-17 12:10:00,2.15327,2.15344,2.15184,2.15334,40000000.0
2009-06-17 12:15:00,2.1521,2.15349,2.1515,2.15195,47000000.0
2009-06-17 12:20:00,2.15183,2.1531,2.15137,2.15297,42000000.0
2009-06-17 12:25:00,2.15139,2.15297,2.15139,2.15151,51000000.0
2009-06-17 12:30:00,2.1519,2.15217,2.14952,2.15067,46000000.0
2009-06-17 12:35:00,2.15245,2.15253,2.15045,2.15221,45000000.0
2009-06-17 12:40:00,2.15136,2.15313,2.15047,2.15243,46000000.0
2009-06-17 12:45:00,2.15122,2.15269,2.15109,2.15213,47000000.0
2009-06-17 12:50:00,2.15166,2.15366,2.15055,2.15333,44000000.0
2009-06-17 12:55:00,2.15238,2.15276,2.15002,2.1517,42000000.0
2009-06-17 13:00:00,2.15015,2.15191,2.14993,2.15157,43000000.0
2009-06-17 13:05:00,2.15017,2.1521,2.15015,2.15209,46000000.0
2009-06-17 13:10:00,2.15099,2.15328,2.15056,2.15206,47000000.0
2009-06-17 13:15:00,2.15131,2.15245,2.1505,2.1519,47000000.0
2009-06-17 13:20:00,2.15198,2.15354,2.15091,2.15178,42000000.0
2009-06-17 13:25:00,2.15191,2.15327,2.15126,2.15281,43000000.0
2009-06-17 13:30:00,2.15152,2.15359,2.1512,2.15238,43000000.0
2009-06-17 13:35:00,2.15153,2.15247,2.15051,2.15243,42000000.0
2009-06-17 13:40:00,2.15081,2.1535,2.15043,2.1525,45000000.0
2009-06-17 13:45:00,2.15258,2.15312,2.15092,2.15277,46000000.0
2009-06-17 13:50:00,2.15152,2.15236,2.15064,2.15094,45000000.0
2009-06-17 13:55:00,2.15247,2.15267,2.14976,2.15264,46000000.0
2009-06-17 14:00:00,2.1516,2.15346,2.15089,2.15234,42000000.0
2009-06-17 14:05:00,2.1531,2.15521,2.15184,2.15389,47000000.0
2009-06-17 14:10:00,2.15501,2.15542,2.15363,2.15528,51000000.0
2009-06-17 14:15:00,2.15437,2.15642,2.15424,2.15583,44000000.0
2009-06-17 14:20:00,2.15442,2.15631,2.15422,2.15516,43000000.0
2009-06-17 14:25:00,2.1555,2.15679,2.15482,2.15616,38000000.0
2009-06-17 14:30:00,2.15574,2.15716,2.15519,2.15684,46000000.0
2009-06-17 14:35:00,2.1569,2.15726,2.15496,2.15513,45000000.0
2009-06-17 14:40:00,2.15678,2.15704,2.15534,2.15552,45000000.0
2009-06-17 14:45:00,2.15562,2.1577,2.15525,2.1572,50000000.0
2009-06-17 14:50:00,2.15775,2.15802,2.15618,2.15715,42000000.0
2009-06-17 14:55:00,2.15667,2.15894,2.15642,2.15709,42000000.0
2009-06-17 15:00:00,2.1581,2.15876,2.15644,2.15789,44000000.0
2009-06-17 15:05:00,2.15654,2.15975,2.15624,2.15938,46000000.0
2009-06-17 15:10:00,2.15859,2.15926,2.1568,2.15744,47000000.0
2009-06-17 15:15:00,2.15757,2.15958,2.15681,2.15932,43000000.0
2009-06-17 15:20:00,2.15959,2.16124,2.15852,2.16124,44000000.0
2009-06-17 15:25:00,2.15975,2.16355,2.15975,2.16147,47000000.0
2009-06-17 15:30:00,2.16278,2.1636,2.16182,2.16294,45000000.0
2009-06-17 15:35:00,2.16163,2.16331,2.16125,2.16267,49000000.0
2009-06-17 15:40:00,2.16242,2.16396,2.16135,2.16272,46000000.0
2009-06-17 15:45:00,2.16335,2.16537,2.16317,2.16378,40000000.0
2009-06-17 15:50:00,2.16363,2.16574,2.16363,2.16403,48000000.0
2009-06-17 15:55:00,2.1644,2.16577,2.16353,2.16393,41000000.0
2009-06-17 16:00:00,2.16543,2.16576,2.16342,2.1656,35000000.0
2009-06-17 16:05:00,2.16435,2.16634,2.16427,2.16493,47000000.0
2009-06-17 16:10:00,2.16575,2.16639,2.16436,2.16557,48000000.0
2009-06-17 16:15:00,2.16491,2.16684,2.16448,2.16448,45000000.0
2009-06-17 16:20:00,2.16404,2.16674,2.16402,2.1645,51000000.0
2009-06-17 16:25:00,2.16659,2.16808,2.16536,2.16766,38000000.0
2009-06-17 16:30:00,2.16688,2.16885,2.16609,2.16868,45000000.0
2009-06-17 16:35:00,2.16764,2.17078,2.16755,2.1691,37000000.0
2009-06-17 16:40:00,2.16916,2.16997,2.16805,2.1698,45000000.0
2009-06-17 16:45:00,2.16945,2.17106,2.16888,2.17031,41000000.0
2009-06-17 16:50:00,2.16929,2.1711,2.16891,2.16992,46000000.0
2009-06-17 16:55:00,2.16831,2.17047,2.16815,2.16943,41000000.0
2009-06-17 17:00:00,2.16959,2.17202,2.16943,2.17084,42000000.0
2009-06-17 17:05:00,2.17091,2.17136,2.16778,2.1694,43000000.0
2009-06-17 17:10:00,2.16816,2.16927,2.16578,2.16796,49000000.0
2009-06-17 17:15:00,2.16813,2.16871,2.16563,2.1668,42000000.0
2009-06-17 17:20:00,2.16802,2.16922,2.16599,2.169,45000000.0
2009-06-17 17:25:00,2.16727,2.16962,2.16691,2.16691,45000000.0
2009-06-17 17:30:00,2.1672,2.16976,2.16705,2.1681,36000000.0
2009-06-17 17:35:00,2.16937,2.16961,2.16672,2.16697,43000000.0
2009-06-17 17:40:00,2.16669,2.16944,2.16669,2.16777,38000000.0
2009-06-17 17:45:00,2.16874,2.16945,2.16635,2.16803,54000000.0
2009-06-17 17:50:00,2.16703,2.17034,2.16647,2.16834,45000000.0
2009-06-17 17:55:00,2.16739,2.17023,2.16672,2.16744,43000000.0
2009-06-17 18:00:00,2.16757,2.16913,2.16653,2.16653,42000000.0
2009-06-17 18:05:00,2.16787,2.16909,2.1647,2.16851,42000000.0
2009-06-17 18:10:00,2.16657,2.16838,2.16503,2.166,43000000.0
2009-06-17 18:15:00,2.16503,2.16885,2.16496,2.16788,42000000.0
2009-06-17 18:20:00,2.16678,2.17043,2.16678,2.16724,44000000.0
2009-06-17 18:25:00,2.16757,2.16849,2.16399,2.16444,47000000.0
2009-06-17 18:30:00,2.16468,2.16691,2.16417,2.16417,44000000.0
2009-06-17 18:35:00,2.16469,2.16924,2.16449,2.16811,42000000.0
2009-06-17 18:40:00,2.16803,2.16925,2.16704,2.16775,45000000.0
2009-06-17 18:45:00,2.16817,2.16845,2.16485,2.16639,43000000.0
2009-06-17 18:50:00,2.16544,2.16689,2.16427,2.1664,45000000.0
2009-06-17 18:55:00,2.16501,2.16762,2.16464,2.16557,41000000.0
2009-06-17 19:00:00,2.16611,2.16762,2.16259,2.1675,47000000.0
2009-06-17 19:05:00,2.16797,2.16797,2.16239,2.16321,46000000.0
2009-06-17 19:10:00,2.1628,2.16807,2.16253,2.16694,47000000.0
2009-06-17 19:15:00,2.166,2.16659,2.16218,2.16304,47000000.0
2009-06-17 19:20:00,2.16291,2.16843,2.16291,2.16364,50000000.0
2009-06-17 19:25:00,2.16673,2.16883,2.1634,2.16883,45000000.0
2009-06-17 19:30:00,2.16705,2.1695,2.16403,2.16427,44000000.0
2009-06-17 19:35:00,2.16459,2.17073,2.16459,2.16529,46000000.0
2009-06-17 19:40:00,2.16612,2.1704,2.16537,2.16986,47000000.0
2009-06-17 19:45:00,2.16888,2.17145,2.16611,2.17068,46000000.0
2009-06-17 19:50:00,2.16988,2.17071,2.16526,2.17028,43000000.0
2009-06-17 19:55:00,2.169,2.17133,2.16562,2.17133,41000000.0
2009-06-17 20:00:00,2.16704,2.17344,2.16704,2.17338,40000000.0
2009-06-17 20:05:00,2.17197,2.17258,2.16724,2.17187,43000000.0
2009-06-17 20:10:00,2.16731,2.17381,2.16731,2.17381,38000000.0
2009-06-17 20:15:00,2.17437,2.17663,2.16947,2.17135,47000000.0
2009-06-17 20:20:00,2.1716,2.17992,2.1716,2.17829,40000000.0
2009-06-17 20:25:00,2.17946,2.18095,2.17363,2.18095,45000000.0
2009-06-17 20:30:00,2.17607,2.18035,2.17446,2.17512,44000000.0
2009-06-17 20:35:00,2.17526,2.17922,2.1734,2.17922,40000000.0
2009-06-17 20:40:00,2.17375,2.17757,2.17287,2.17329,44000000.0
2009-06-17 20:45:00,2.17655,2.17777,2.1727,2.17777,41000000.0
2009-06-17 20:50:00,2.17715,2.17715,2.17113,2.1719,49000000.0
2009-06-17 20:55:00,2.17667,2.17733,2.1724,2.17448,41000000.0
2009-06-17 21:00:00,2.1761,2.17803,2.17257,2.17391,46000000.0
2009-06-17 21:05:00,2.17503,2.17845,2.17364,2.17386,42000000.0
2009-06-17 21:10:00,2.17449,2.17828,2.17275,2.17409,45000000.0
2009-06-17 21:15:00,2.17801,2.17956,2.1726,2.1755,47000000.0
2009-06-17 21:20:00,2.17803,2.17803,2.17082,2.17611,47000000.0
2009-06-17 21:25:00,2.1728,2.17586,2.17221,2.17492,52000000.0
2009-06-17 21:30:00,2.1755,2.1755,2.17044,2.17339,43000000.0
2009-06-17 21:35:00,2.17078,2.17391,2.17042,2.1736,43000000.0
2009-06-17 21:40:00,2.17043,2.17528,2.17043,2.17472,48000000.0
2009-06-17 21:45:00,2.17562,2.17562,2.17198,2.17198,45000000.0
2009-06-17 21:50:00,2.17542,2.17592,2.17202,2.17592,44000000.0
2009-06-17 21:55:00,2.17649,2.17673,2.17269,2.17316,40000000.0
2009-06-17 22:00:00,2.17594,2.17594,2.17179,2.17179,47000000.0
2009-06-17 22:05:00,2.17164,2.17462,2.17119,2.17357,42000000.0
2009-06-17 22:10:00,2.17139,2.17415,2.17055,2.17415,39000000.0
2009-06-17 22:15:00,2.17689,2.17689,2.1711,2.17425,43000000.0
2009-06-17 22:20:00,2.17372,2.17505,2.17142,2.17473,42000000.0
2009-06-17 22:25:00,2.17198,2.17485,2.17162,2.17463,46000000.0
2009-06-17 22:30:00,2.17564,2.17564,2.1719,2.17372,39000000.0
2009-06-17 22:35:00,2.17179,2.17396,2.17087,2.17158,49000000.0
2009-06-17 22:40:00,2.17428,2.17428,2.17084,2.17367,47000000.0
2009-06-17 22:45:00,2.17414,2.17414,2.17058,2.17378,45000000.0
2009-06-17 22:50:00,2.17119,2.17398,2.17082,2.17113,46000000.0
2009-06-17 22:55:00,2.17338,2.17338,2.16998,2.16998,49000000.0
2009-06-17 23:00:00,2.17306,2.17407,2.17119,2.17128,43000000.0
2009-06-17 23:05:00,2.17392,2.17457,2.17201,2.17444,44000000.0
2009-06-17 23:10:00,2.17286,2.17457,2.17193,2.17454,20000000.0
2009-06-17 23:15:00,2.17544,2.17557,2.17171,2.17203,47000000.0
2009-06-17 23:20:00,2.17248,2.17471,2.1718,2.17462,37000000.0
2009-06-17 23:25:00,2.17417,2.17417,2.17134,2.17171,25000000.0
2009-06-17 23:30:00,2.17324,2.17324,2.17098,2.1714,39000000.0
2009-06-17 23:35:00,2.17151,2.17269,2.17125,2.17128,23000000.0
2009-06-17 23:40:00,2.17107,2.17107,2.17012,2.17012,40000000.0
2009-06-17 23:45:00,2.17281,2.17281,2.17009,2.17087,40000000.0
2009-06-17 23:50:00,2.17098,2.17103,2.17046,2.17073,35000000.0
2009-06-17 23:55:00,2.17065,2.171,2.17006,2.1709,46000000.0
2009-06-18 00:00:00,2.17436,2.17436,2.1708,2.17083,48000000.0
2009-06-18 00:05:00,2.17116,2.17246,2.17097,2.17238,37000000.0
2009-06-18 00:10:00,2.17234,2.1729,2.17214,2.17277,22000000.0
2009-06-18 00:15:00,2.17675,2.17675,2.17144,2.17204,39000000.0
2009-06-18 00:20:00,2.17205,2.17344,2.17194,2.17344,39000000.0
2009-06-18 00:25:00,2.17348,2.17352,2.17087,2.17113,36000000.0
2009-06-18 00:30:00,2.17268,2.17268,2.17119,2.1718,47000000.0
2009-06-18 00:35:00,2.17208,2.17208,2.17042,2.17054,51000000.0
2009-06-18 00:40:00,2.17061,2.17109,2.1704,2.17045,60000000.0
2009-06-18 00:45:00,2.17336,2.17336,2.16942,2.16955,57000000.0
2009-06-18 00:50:00,2.16974,2.17007,2.16959,2.16978,41000000.0
2009-06-18 00:55:00,2.16956,2.17001,2.16956,2.16964,66000000.0
2009-06-18 01:00:00,2.17227,2.17227,2.16915,2.16929,70000000.0
2009-06-18 01:05:00,2.16936,2.16987,2.169,2.16965,44000000.0
2009-06-18 01:10:00,2.16996,2.1719,2.16995,2.1719,37000000.0
2009-06-18 01:15:00,2.17532,2.17532,2.17138,2.17163,42000000.0
2009-06-18 01:20:00,2.1715,2.17153,2.17046,2.17081,46000000.0
2009-06-18 01:25:00,2.17077,2.17247,2.17077,2.17245,57000000.0
2009-06-18 01:30:00,2.17512,2.17512,2.17212,2.17317,79000000.0
2009-06-18 01:35:00,2.17311,2.17348,2.17275,2.17321,44000000.0
2009-06-18 01:40:00,2.17288,2.17392,2.17187,2.17382,43000000.0
2009-06-18 01:45:00,2.17708,2.17708,2.17377,2.17501,44000000.0
2009-06-18 01:50:00,2.17534,2.17534,2.17379,2.17399,46000000.0
2009-06-18 01:55:00,2.17393,2.17517,2.17367,2.17509,41000000.0
2009-06-18 02:00:00,2.1742,2.17429,2.17351,2.17359,33000000.0
2009-06-18 02:05:00,2.17304,2.1734,2.17216,2.17216,40000000.0
2009-06-18 02:10:00,2.17234,2.17248,2.17075,2.17098,42000000.0
2009-06-18 02:15:00,2.17115,2.17335,2.17114,2.17183,44000000.0
2009-06-18 02:20:00,2.17202,2.17372,2.17183,2.17337,41000000.0
2009-06-18 02:25:00,2.17354,2.17354,2.17258,2.17292,43000000.0
2009-06-18 02:30:00,2.17577,2.17595,2.17157,2.17258,45000000.0
2009-06-18 02:35:00,2.17272,2.17322,2.17254,2.17317,45000000.0
2009-06-18 02:40:00,2.17311,2.17363,2.17311,2.17335,47000000.0
2009-06-18 02:45:00,2.17637,2.17637,2.17239,2.17267,42000000.0
2009-06-18 02:50:00,2.17258,2.17331,2.17207,2.17207,44000000.0
2009-06-18 02:55:00,2.17223,2.17274,2.1714,2.17178,45000000.0
2009-06-18 03:00:00,2.1732,2.17384,2.1721,2.17308,45000000.0
2009-06-18 03:05:00,2.17299,2.17565,2.17299,2.17473,41000000.0
2009-06-18 03:10:00,2.17516,2.17535,2.174,2.17434,48000000.0
2009-06-18 03:15:00,2.1774,2.1774,2.17238,2.17266,52000000.0
2009-06-18 03:20:00,2.17227,2.1724,2.17103,2.17103,40000000.0
2009-06-18 03:25:00,2.17163,2.17227,2.17147,2.17147,40000000.0
2009-06-18 03:30:00,2.17404,2.17404,2.17133,2.17133,39000000.0
2009-06-18 03:35:00,2.1711,2.17157,2.17013,2.17053,43000000.0
2009-06-18 03:40:00,2.1706,2.17152,2.17034,2.17145,47000000.0
2009-06-18 03:45:00,2.17363,2.17363,2.17032,2.17042,42000000.0
2009-06-18 03:50:00,2.17043,2.17107,2.17015,2.17032,42000000.0
2009-06-18 03:55:00,2.17097,2.17146,2.17065,2.17146,39000000.0
2009-06-18 04:00:00,2.17428,2.17428,2.17047,2.17124,44000000.0
2009-06-18 04:05:00,2.1713,2.17162,2.1709,2.1711,35000000.0
2009-06-18 04:10:00,2.17121,2.17121,2.17056,2.17112,43000000.0
2009-06-18 04:15:00,2.1689,2.17174,2.1689,2.17123,37000000.0
2009-06-18 04:20:00,2.17125,2.17167,2.17104,2.17154,47000000.0
2009-06-18 04:25:00,2.17172,2.1719,2.17125,2.17184,43000000.0
2009-06-18 04:30:00,2.17103,2.17254,2.17002,2.17247,44000000.0
2009-06-18 04:35:00,2.17255,2.17265,2.17205,2.1723,43000000.0
2009-06-18 04:40:00,2.17227,2.17323,2.17167,2.17281,37000000.0
2009-06-18 04:45:00,2.17308,2.17321,2.17116,2.17264,44000000.0
2009-06-18 04:50:00,2.17256,2.17291,2.17248,2.17279,40000000.0
2009-06-18 04:55:00,2.17276,2.17347,2.17276,2.17309,42000000.0
2009-06-18 05:00:00,2.17079,2.17392,2.17079,2.17366,40000000.0
2009-06-18 05:05:00,2.17397,2.17494,2.17373,2.17423,69000000.0
2009-06-18 05:10:00,2.17411,2.17442,2.17361,2.17371,60000000.0
2009-06-18 05:15:00,2.17133,2.17363,2.17133,2.17287,42000000.0
2009-06-18 05:20:00,2.17279,2.17324,2.17257,2.17285,84000000.0
2009-06-18 05:25:00,2.17245,2.1726,2.17154,2.1719,92000000.0
2009-06-18 05:30:00,2.16924,2.17228,2.16924,2.17218,76000000.0
2009-06-18 05:35:00,2.17196,2.17244,2.17179,2.17229,55000000.0
2009-06-18 05:40:00,2.17212,2.17246,2.17192,2.17227,89000000.0
2009-06-18 05:45:00,2.1696,2.17257,2.1696,2.17247,62000000.0
2009-06-18 05:50:00,2.1723,2.17275,2.17206,2.17264,88000000.0
2009-06-18 05:55:00,2.17255,2.17336,2.17244,2.1732,110000000.0
2009-06-18 06:00:00,2.17023,2.17332,2.17023,2.17312,45000000.0
2009-06-18 06:05:00,2.17308,2.17313,2.17219,2.17226,42000000.0
2009-06-18 06:10:00,2.17227,2.17294,2.16997,2.16997,41000000.0
2009-06-18 06:15:00,2.17255,2.17279,2.17244,2.17264,44000000.0
2009-06-18 06:20:00,2.17269,2.17269,2.17164,2.17173,39000000.0
2009-06-18 06:25:00,2.1715,2.17232,2.17143,2.17229,43000000.0
2009-06-18 06:30:00,2.16963,2.17281,2.16963,2.17267,28000000.0
2009-06-18 06:35:00,2.17259,2.17277,2.17167,2.17208,43000000.0
2009-06-18 06:40:00,2.17215,2.17223,2.17137,2.17197,46000000.0
2009-06-18 06:45:00,2.16944,2.17226,2.16944,2.17189,44000000.0
2009-06-18 06:50:00,2.17233,2.17388,2.17025,2.1707,54000000.0
2009-06-18 06:55:00,2.17098,2.17119,2.16846,2.16867,65000000.0
2009-06-18 07:00:00,2.17046,2.17046,2.16861,2.16999,67000000.0
2009-06-18 07:05:00,2.16992,2.1703,2.16925,2.17009,65000000.0
2009-06-18 07:10:00,2.17,2.17,2.16761,2.1681,81000000.0
2009-06-18 07:15:00,2.1712,2.1712,2.16783,2.17003,67000000.0
2009-06-18 07:20:00,2.1702,2.1705,2.16899,2.16935,110000000.0
2009-06-18 07:25:00,2.16926,2.16998,2.16877,2.16889,70000000.0
2009-06-18 07:30:00,2.17062,2.17062,2.16907,2.16929,110000000.0
2009-06-18 07:35:00,2.16969,2.17111,2.16921,2.17097,120000000.0
2009-06-18 07:40:00,2.17103,2.17167,2.17049,2.17097,91000000.0
2009-06-18 07:45:00,2.17149,2.17261,2.17074,2.17103,68000000.0
2009-06-18 07:50:00,2.17081,2.17148,2.17034,2.17138,78000000.0
2009-06-18 07:55:00,2.1715,2.1715,2.17031,2.171,78000000.0
2009-06-18 08:00:00,2.17159,2.17353,2.17085,2.17265,72000000.0
2009-06-18 08:05:00,2.17259,2.17259,2.1707,2.17157,102000000.0
2009-06-18 08:10:00,2.17181,2.1736,2.17145,2.17235,79000000.0
2009-06-18 08:15:00,2.17336,2.17336,2.17181,2.17207,41000000.0
2009-06-18 08:20:00,2.17238,2.17579,2.17101,2.17532,41000000.0
2009-06-18 08:25:00,2.17204,2.17669,2.17204,2.17336,41000000.0
2009-06-18 08:30:00,2.17484,2.17871,2.17374,2.17729,45000000.0
2009-06-18 08:35:00,2.17639,2.17639,2.17275,2.17553,36000000.0
2009-06-18 08:40:00,2.17173,2.17739,2.17173,2.17436,39000000.0
2009-06-18 08:45:00,2.17684,2.17775,2.17268,2.17725,44000000.0
2009-06-18 08:50:00,2.17747,2.17748,2.1715,2.17389,46000000.0
2009-06-18 08:55:00,2.17701,2.17701,2.17171,2.17319,40000000.0
2009-06-18 09:00:00,2.17502,2.17719,2.17274,2.17537,42000000.0
2009-06-18 09:05:00,2.17662,2.17772,2.17332,2.17689,44000000.0
2009-06-18 09:10:00,2.17816,2.17816,2.17356,2.17734,40000000.0
2009-06-18 09:15:00,2.17516,2.17817,2.17265,2.1771,44000000.0
2009-06-18 09:20:00,2.17455,2.17881,2.17348,2.1771,37000000.0
2009-06-18 09:25:00,2.17433,2.17849,2.17314,2.17443,41000000.0
2009-06-18 09:30:00,2.17712,2.1792,2.17373,2.17755,41000000.0
2009-06-18 09:35:00,2.17352,2.17777,2.17262,2.17326,40000000.0
2009-06-18 09:40:00,2.17573,2.17676,2.1735,2.17565,46000000.0
2009-06-18 09:45:00,2.17431,2.17628,2.17404,2.17596,50000000.0
2009-06-18 09:50:00,2.17627,2.1775,2.17451,2.1774,40000000.0
2009-06-18 09:55:00,2.17708,2.17863,2.17608,2.17682,39000000.0
2009-06-18 10:00:00,2.17731,2.17795,2.17506,2.17782,48000000.0
2009-06-18 10:05:00,2.17703,2.179,2.17588,2.1759,48000000.0
2009-06-18 10:10:00,2.17595,2.1772,2.17554,2.17712,41000000.0
2009-06-18 10:15:00,2.17517,2.17916,2.17517,2.17795,47000000.0
2009-06-18 10:20:00,2.17852,2.18088,2.17789,2.18088,39000000.0
2009-06-18 10:25:00,2.18021,2.18234,2.18004,2.18191,45000000.0
2009-06-18 10:30:00,2.18235,2.18453,2.18104,2.18422,51000000.0
2009-06-18 10:35:00,2.1837,2.18507,2.18265,2.18265,50000000.0
2009-06-18 10:40:00,2.183,2.18348,2.18036,2.18211,41000000.0
2009-06-18 10:45:00,2.18158,2.1832,2.17975,2.18157,40000000.0
2009-06-18 10:50:00,2.18099,2.18237,2.1791,2.18151,39000000.0
2009-06-18 10:55:00,2.18086,2.18248,2.1794,2.17948,41000000.0
2009-06-18 11:00:00,2.17963,2.1808,2.17852,2.17915,43000000.0
2009-06-18 11:05:00,2.17958,2.18035,2.17762,2.17767,43000000.0
2009-06-18 11:10:00,2.17947,2.17991,2.17768,2.17991,46000000.0
2009-06-18 11:15:00,2.1781,2.17983,2.17753,2.17983,41000000.0
2009-06-18 11:20:00,2.1799,2.18071,2.17853,2.18021,47000000.0
2009-06-18 11:25:00,2.1801,2.18207,2.17867,2.18104,45000000.0
2009-06-18 11:30:00,2.17925,2.18242,2.17925,2.18137,42000000.0
2009-06-18 11:35:00,2.18161,2.18161,2.17947,2.17998,45000000.0
2009-06-18 11:40:00,2.17945,2.18185,2.17945,2.18156,50000000.0
2009-06-18 11:45:00,2.1799,2.18292,2.1799,2.1814,43000000.0
2009-06-18 11:50:00,2.18227,2.18318,2.18082,2.18272,46000000.0
2009-06-18 11:55:00,2.18173,2.1847,2.18171,2.18464,46000000.0
2009-06-18 12:00:00,2.18374,2.18529,2.1825,2.18263,40000000.0
2009-06-18 12:05:00,2.18358,2.18431,2.18276,2.18316,38000000.0
2009-06-18 12:10:00,2.18341,2.18377,2.18162,2.18167,40000000.0
2009-06-18 12:15:00,2.1822,2.18269,2.18107,2.18192,47000000.0
2009-06-18 12:20:00,2.18312,2.18374,2.18116,2.18278,42000000.0
2009-06-18 12:25:00,2.18112,2.18297,2.18112,2.18267,51000000.0
2009-06-18 12:30:00,2.18123,2.18456,2.18123,2.18278,46000000.0
2009-06-18 12:35:00,2.18367,2.18449,2.18183,2.18294,45000000.0
2009-06-18 12:40:00,2.18185,2.18381,2.18185,2.18343,46000000.0
2009-06-18 12:45:00,2.18286,2.18406,2.18202,2.18352,47000000.0
2009-06-18 12:50:00,2.18258,2.18368,2.18087,2.18262,44000000.0
2009-06-18 12:55:00,2.182,2.18606,2.182,2.18425,42000000.0
2009-06-18 13:00:00,2.18335,2.18643,2.18335,2.18384,43000000.0
2009-06-18 13:05:00,2.18439,2.18463,2.18269,2.18406,46000000.0
2009-06-18 13:10:00,2.18283,2.18454,2.182,2.18363,47000000.0
2009-06-18 13:15:00,2.18199,2.18402,2.18199,2.18347,47000000.0
2009-06-18 13:20:00,2.18361,2.18361,2.18235,2.18311,42000000.0
2009-06-18 13:25:00,2.1826,2.18468,2.18217,2.1843,43000000.0
2009-06-18 13:30:00,2.18334,2.18535,2.18314,2.18427,43000000.0
2009-06-18 13:35:00,2.18438,2.18506,2.18356,2.18471,42000000.0
2009-06-18 13:40:00,2.18362,2.18507,2.18276,2.18331,45000000.0
2009-06-18 13:45:00,2.18268,2.18461,2.18268,2.18313,46000000.0
2009-06-18 13:50:00,2.18261,2.18443,2.18258,2.18325,45000000.0
2009-06-18 13:55:00,2.1829,2.18525,2.18179,2.18285,46000000.0
2009-06-18 14:00:00,2.18181,2.1845,2.18129,2.18369,42000000.0
2009-06-18 14:05:00,2.18264,2.18457,2.18032,2.18041,47000000.0
2009-06-18 14:10:00,2.18223,2.18255,2.17876,2.18076,51000000.0
2009-06-18 14:15:00,2.17966,2.18239,2.17951,2.18118,44000000.0
2009-06-18 14:20:00,2.18012,2.18176,2.17886,2.17886,43000000.0
2009-06-18 14:25:00,2.17947,2.18215,2.17907,2.18011,38000000.0
2009-06-18 14:30:00,2.17927,2.18188,2.17845,2.18163,46000000.0
2009-06-18 14:35:00,2.18137,2.18262,2.17925,2.18262,45000000.0
2009-06-18 14:40:00,2.18204,2.18279,2.18012,2.1815,45000000.0
2009-06-18 14:45:00,2.18007,2.18193,2.17875,2.17971,50000000.0
2009-06-18 14:50:00,2.1794,2.18083,2.17856,2.17957,42000000.0
2009-06-18 14:55:00,2.17991,2.18043,2.17816,2.17885,42000000.0
2009-06-18 15:00:00,2.1785,2.18024,2.17773,2.17856,44000000.0
2009-06-18 15:05:00,2.17877,2.17887,2.17641,2.17751,46000000.0
2009-06-18 15:10:00,2.17747,2.17824,2.17574,2.17647,47000000.0
2009-06-18 15:15:00,2.17635,2.18014,2.17635,2.17969,43000000.0
2009-06-18 15:20:00,2.17871,2.18032,2.17733,2.17848,44000000.0
2009-06-18 15:25:00,2.17836,2.17841,2.17597,2.17809,47000000.0
2009-06-18 15:30:00,2.17776,2.17872,2.17614,2.17614,45000000.0
2009-06-18 15:35:00,2.17656,2.17799,2.17457,2.17668,49000000.0
2009-06-18 15:40:00,2.17838,2.1786,2.17576,2.17576,46000000.0
2009-06-18 15:45:00,2.176,2.17726,2.17508,2.17715,40000000.0
2009-06-18 15:50:00,2.17611,2.17822,2.17531,2.17684,48000000.0
2009-06-18 15:55:00,2.17528,2.17809,2.17457,2.17457,41000000.0
2009-06-18 16:00:00,2.17393,2.17764,2.17197,2.17283,35000000.0
2009-06-18 16:05:00,2.17477,2.17477,2.17113,2.17296,47000000.0
2009-06-18 16:10:00,2.17378,2.17497,2.1704,2.17153,48000000.0
2009-06-18 16:15:00,2.16923,2.17236,2.16902,2.16902,45000000.0
2009-06-18 16:20:00,2.17009,2.17149,2.16901,2.17011,51000000.0
2009-06-18 16:25:00,2.17123,2.17123,2.16876,2.16877,38000000.0
2009-06-18 16:30:00,2.16844,2.17068,2.16844,2.17032,45000000.0
2009-06-18 16:35:00,2.16916,2.17009,2.16807,2.16899,37000000.0
2009-06-18 16:40:00,2.16839,2.17033,2.16754,2.16931,45000000.0
2009-06-18 16:45:00,2.16982,2.17044,2.16689,2.1672,41000000.0
2009-06-18 16:50:00,2.16894,2.16933,2.16719,2.16896,46000000.0
2009-06-18 16:55:00,2.16792,2.16976,2.16587,2.16834,41000000.0
2009-06-18 17:00:00,2.16773,2.16999,2.16683,2.16912,42000000.0
2009-06-18 17:05:00,2.16992,2.17018,2.16794,2.16934,43000000.0
2009-06-18 17:10:00,2.16745,2.17011,2.16745,2.16979,49000000.0
2009-06-18 17:15:00,2.16792,2.17001,2.16773,2.16797,42000000.0
2009-06-18 17:20:00,2.16789,2.16997,2.16786,2.16945,45000000.0
2009-06-18 17:25:00,2.16744,2.16929,2.16705,2.16779,45000000.0
2009-06-18 17:30:00,2.16729,2.16974,2.16659,2.16687,36000000.0
2009-06-18 17:35:00,2.1663,2.16832,2.16556,2.16759,43000000.0
2009-06-18 17:40:00,2.16553,2.16747,2.16519,2.16683,38000000.0
2009-06-18 17:45:00,2.16665,2.16865,2.1655,2.16747,54000000.0
2009-06-18 17:50:00,2.16717,2.16765,2.16551,2.16611,45000000.0
2009-06-18 17:55:00,2.16806,2.16858,2.16615,2.16693,43000000.0
2009-06-18 18:00:00,2.16697,2.16954,2.16599,2.16691,42000000.0
2009-06-18 18:05:00,2.16661,2.16856,2.16542,2.16642,42000000.0
2009-06-18 18:10:00,2.16674,2.16804,2.16586,2.16709,43000000.0
2009-06-18 18:15:00,2.16707,2.16712,2.16449,2.1662,42000000.0
2009-06-18 18:20:00,2.16426,2.16768,2.16426,2.16757,44000000.0
2009-06-18 18:25:00,2.16712,2.16852,2.16596,2.16638,47000000.0
2009-06-18 18:30:00,2.16617,2.16782,2.16365,2.1637,44000000.0
2009-06-18 18:35:00,2.16301,2.16674,2.16293,2.16522,42000000.0
2009-06-18 18:40:00,2.16543,2.16677,2.16139,2.16139,45000000.0
2009-06-18 18:45:00,2.16374,2.16583,2.16105,2.16583,43000000.0
2009-06-18 18:50:00,2.16201,2.16587,2.15993,2.16081,45000000.0
2009-06-18 18:55:00,2.16498,2.16514,2.15912,2.16499,41000000.0
2009-06-18 19:00:00,2.16081,2.16479,2.16007,2.16413,47000000.0
2009-06-18 19:05:00,2.16465,2.16465,2.15904,2.16046,46000000.0
2009-06-18 19:10:00,2.16051,2.16342,2.1583,2.16338,47000000.0
2009-06-18 19:15:00,2.16075,2.16323,2.1582,2.15951,47000000.0
2009-06-18 19:20:00,2.15848,2.16367,2.15848,2.1589,50000000.0
2009-06-18 19:25:00,2.15837,2.16284,2.15721,2.15851,45000000.0
2009-06-18 19:30:00,2.15726,2.16073,2.15492,2.1607,44000000.0
2009-06-18 19:35:00,2.15568,2.16015,2.15414,2.15725,46000000.0
2009-06-18 19:40:00,2.15664,2.1574,2.15384,2.15438,47000000.0
2009-06-18 19:45:00,2.15585,2.1577,2.15267,2.15586,46000000.0
2009-06-18 19:50:00,2.1539,2.15651,2.15312,2.15619,43000000.0
2009-06-18 19:55:00,2.15293,2.15764,2.15051,2.15051,41000000.0
2009-06-18 20:00:00,2.1532,2.15323,2.14714,2.14723,40000000.0
2009-06-18 20:05:00,2.14828,2.15297,2.14673,2.15297,43000000.0
2009-06-18 20:10:00,2.15068,2.15686,2.14826,2.15686,40000000.0
2009-06-18 20:15:00,2.15607,2.15764,2.15223,2.15761,47000000.0
2009-06-18 20:20:00,2.15442,2.15767,2.15302,2.15754,40000000.0
2009-06-18 20:25:00,2.15478,2.15755,2.15428,2.15755,45000000.0
2009-06-18 20:30:00,2.15692,2.15772,2.15384,2.15423,44000000.0
2009-06-18 20:35:00,2.1547,2.15749,2.15426,2.1555,40000000.0
2009-06-18 20:40:00,2.15808,2.15823,2.15399,2.15665,40000000.0
2009-06-18 20:45:00,2.15646,2.15745,2.15432,2.15702,40000000.0
2009-06-18 20:50:00,2.1545,2.15666,2.15179,2.15365,49000000.0
2009-06-18 20:55:00,2.15195,2.15814,2.15195,2.15814,41000000.0
2009-06-18 21:00:00,2.15834,2.15842,2.15332,2.15332,46000000.0
2009-06-18 21:05:00,2.15611,2.1569,2.15338,2.15666,42000000.0
2009-06-18 21:10:00,2.15509,2.15606,2.15122,2.15485,45000000.0
2009-06-18 21:15:00,2.15402,2.15653,2.15269,2.15553,47000000.0
2009-06-18 21:20:00,2.15362,2.15492,2.15185,2.15484,47000000.0
2009-06-18 21:25:00,2.15491,2.15491,2.15108,2.15112,52000000.0
2009-06-18 21:30:00,2.15293,2.15437,2.15002,2.15299,44000000.0
2009-06-18 21:35:00,2.15273,2.15273,2.14856,2.14856,43000000.0
2009-06-18 21:40:00,2.15057,2.15206,2.14819,2.15015,48000000.0
2009-06-18 21:45:00,2.14926,2.1525,2.14767,2.1525,45000000.0
2009-06-18 21:50:00,2.15004,2.15271,2.14927,2.15271,44000000.0
2009-06-18 21:55:00,2.15034,2.15233,2.14821,2.15111,40000000.0
2009-06-18 22:00:00,2.15039,2.15382,2.14873,2.15252,47000000.0
2009-06-18 22:05:00,2.15188,2.15463,2.14873,2.14873,42000000.0
2009-06-18 22:10:00,2.15092,2.15093,2.14784,2.14805,39000000.0
2009-06-18 22:15:00,2.15081,2.15533,2.14972,2.15533,43000000.0
2009-06-18 22:20:00,2.15265,2.15505,2.15135,2.15337,41000000.0
2009-06-18 22:25:00,2.15083,2.15376,2.15048,2.15079,46000000.0
2009-06-18 22:30:00,2.15252,2.15385,2.1506,2.15385,40000000.0
2009-06-18 22:35:00,2.15223,2.15665,2.14973,2.15372,49000000.0
2009-06-18 22:40:00,2.1556,2.15628,2.15339,2.15628,47000000.0
2009-06-18 22:45:00,2.15696,2.15696,2.15374,2.15659,45000000.0
2009-06-18 22:50:00,2.1539,2.15684,2.15365,2.15368,46000000.0
2009-06-18 22:55:00,2.15343,2.15675,2.15336,2.15378,45000000.0
2009-06-18 23:00:00,2.156,2.156,2.15228,2.15295,43000000.0
2009-06-18 23:05:00,2.1525,2.1532,2.15249,2.15298,44000000.0
2009-06-18 23:10:00,2.15284,2.15357,2.15283,2.15342,38000000.0
2009-06-18 23:15:00,2.15726,2.15726,2.15288,2.15339,47000000.0
2009-06-18 23:20:00,2.15326,2.15396,2.15305,2.15384,30000000.0
2009-06-18 23:25:00,2.15372,2.15456,2.152,2.15212,39000000.0
2009-06-18 23:30:00,2.15497,2.15497,2.15195,2.15205,15000000.0
2009-06-18 23:35:00,2.15225,2.15226,2.15079,2.15121,30000000.0
2009-06-18 23:40:00,2.15254,2.15254,2.15132,2.15207,25000000.0
2009-06-18 23:45:00,2.15425,2.15425,2.15212,2.15383,38000000.0
2009-06-18 23:50:00,2.15367,2.15383,2.15324,2.15366,36000000.0
2009-06-18 23:55:00,2.15346,2.15415,2.15327,2.15392,43000000.0
2009-06-19 00:00:00,2.15859,2.15859,2.15414,2.15442,48000000.0
2009-06-19 00:05:00,2.15437,2.15525,2.15411,2.15502,43000000.0
2009-06-19 00:10:00,2.15504,2.15522,2.15464,2.15486,28000000.0
2009-06-19 00:15:00,2.15863,2.15863,2.15392,2.15454,39000000.0
2009-06-19 00:20:00,2.15417,2.15442,2.15354,2.15424,50000000.0
2009-06-19 00:25:00,2.15385,2.15855,2.15372,2.15855,41000000.0
2009-06-19 00:30:00,2.15397,2.15421,2.15353,2.15392,47000000.0
2009-06-19 00:35:00,2.15383,2.15477,2.15369,2.15454,51000000.0
2009-06-19 00:40:00,2.1546,2.15524,2.15453,2.15486,60000000.0
2009-06-19 00:45:00,2.15964,2.15967,2.15463,2.15518,57000000.0
2009-06-19 00:50:00,2.15498,2.15537,2.15484,2.1551,38000000.0
2009-06-19 00:55:00,2.15475,2.15537,2.15474,2.15531,97000000.0
2009-06-19 01:00:00,2.15945,2.15945,2.15505,2.15566,70000000.0
2009-06-19 01:05:00,2.15538,2.15586,2.15508,2.15563,46000000.0
2009-06-19 01:10:00,2.1554,2.15984,2.15539,2.15984,29000000.0
2009-06-19 01:15:00,2.15535,2.1559,2.15522,2.15573,30000000.0
2009-06-19 01:20:00,2.15563,2.1557,2.15503,2.15548,31000000.0
2009-06-19 01:25:00,2.15525,2.15547,2.1548,2.15531,50000000.0
2009-06-19 01:30:00,2.15925,2.15925,2.15487,2.15522,79000000.0
2009-06-19 01:35:00,2.15495,2.15514,2.15329,2.15433,42000000.0
2009-06-19 01:40:00,2.15422,2.15458,2.15386,2.15419,43000000.0
2009-06-19 01:45:00,2.15821,2.15821,2.15396,2.15434,27000000.0
2009-06-19 01:50:00,2.1541,2.1547,2.15373,2.1543,40000000.0
2009-06-19 01:55:00,2.15404,2.15492,2.15403,2.15455,26000000.0
2009-06-19 02:00:00,2.15396,2.15455,2.1537,2.15397,33000000.0
2009-06-19 02:05:00,2.15342,2.15388,2.15235,2.15251,42000000.0
2009-06-19 02:10:00,2.15254,2.15254,2.15046,2.15096,42000000.0
2009-06-19 02:15:00,2.15454,2.15454,2.15087,2.15125,44000000.0
2009-06-19 02:20:00,2.15149,2.15317,2.15144,2.153,41000000.0
2009-06-19 02:25:00,2.15305,2.15309,2.15173,2.15226,43000000.0
2009-06-19 02:30:00,2.15583,2.15583,2.15176,2.15188,45000000.0
2009-06-19 02:35:00,2.15179,2.15351,2.15179,2.15275,45000000.0
2009-06-19 02:40:00,2.15252,2.15325,2.15237,2.15299,47000000.0
2009-06-19 02:45:00,2.15731,2.15731,2.15321,2.15398,42000000.0
2009-06-19 02:50:00,2.15336,2.15387,2.15255,2.15321,48000000.0
2009-06-19 02:55:00,2.15372,2.15495,2.1536,2.15494,45000000.0
2009-06-19 03:00:00,2.15873,2.15873,2.15482,2.15535,45000000.0
2009-06-19 03:05:00,2.15471,2.15531,2.15441,2.15461,42000000.0
2009-06-19 03:10:00,2.1547,2.15542,2.15415,2.15512,55000000.0
2009-06-19 03:15:00,2.15957,2.15957,2.1543,2.15447,54000000.0
2009-06-19 03:20:00,2.15459,2.15644,2.15429,2.15638,39000000.0
2009-06-19 03:25:00,2.15609,2.15609,2.15542,2.15555,37000000.0
2009-06-19 03:30:00,2.15972,2.15972,2.15487,2.15561,44000000.0
2009-06-19 03:35:00,2.15567,2.15586,2.1552,2.1552,38000000.0
2009-06-19 03:40:00,2.1552,2.15582,2.1551,2.1556,43000000.0
2009-06-19 03:45:00,2.1591,2.1591,2.15523,2.1558,36000000.0
2009-06-19 03:50:00,2.15565,2.15613,2.155,2.155,42000000.0
2009-06-19 03:55:00,2.15564,2.15564,2.15344,2.1543,41000000.0
2009-06-19 04:00:00,2.1588,2.1588,2.15315,2.15362,44000000.0
2009-06-19 04:05:00,2.15326,2.15474,2.15306,2.15474,37000000.0
2009-06-19 04:10:00,2.15408,2.1554,2.154,2.15529,39000000.0
2009-06-19 04:15:00,2.15876,2.15876,2.15368,2.15382,33000000.0
2009-06-19 04:20:00,2.15372,2.15409,2.15202,2.15253,47000000.0
2009-06-19 04:25:00,2.15291,2.15687,2.15203,2.15687,43000000.0
2009-06-19 04:30:00,2.15274,2.15375,2.1527,2.15369,46000000.0
2009-06-19 04:35:00,2.15368,2.15425,2.15344,2.15421,43000000.0
2009-06-19 04:40:00,2.15393,2.15431,2.15296,2.15422,40000000.0
2009-06-19 04:45:00,2.15711,2.15711,2.15373,2.15512,44000000.0
2009-06-19 04:50:00,2.15524,2.15545,2.15429,2.15461,40000000.0
2009-06-19 04:55:00,2.15468,2.15593,2.15468,2.15535,40000000.0
2009-06-19 05:00:00,2.15878,2.15878,2.15537,2.15594,40000000.0
2009-06-19 05:05:00,2.15592,2.15617,2.15535,2.15617,69000000.0
2009-06-19 05:10:00,2.15611,2.15642,2.1556,2.15623,60000000.0
2009-06-19 05:15:00,2.15979,2.15979,2.15534,2.15563,42000000.0
2009-06-19 05:20:00,2.15555,2.15588,2.15476,2.15564,84000000.0
2009-06-19 05:25:00,2.15565,2.15586,2.15505,2.15531,92000000.0
2009-06-19 05:30:00,2.15964,2.15964,2.1552,2.15609,61000000.0
2009-06-19 05:35:00,2.15598,2.15623,2.15549,2.15587,55000000.0
2009-06-19 05:40:00,2.15604,2.15696,2.15589,2.15683,83000000.0
2009-06-19 05:45:00,2.16156,2.16156,2.15669,2.15669,62000000.0
2009-06-19 05:50:00,2.15674,2.15703,2.15633,2.1569,88000000.0
2009-06-19 05:55:00,2.15661,2.15665,2.15546,2.15645,110000000.0
2009-06-19 06:00:00,2.16064,2.16064,2.15607,2.15764,45000000.0
2009-06-19 06:05:00,2.15739,2.15774,2.15693,2.15712,42000000.0
2009-06-19 06:10:00,2.15687,2.15734,2.15664,2.1568,41000000.0
2009-06-19 06:15:00,2.16091,2.16091,2.15594,2.15629,44000000.0
2009-06-19 06:20:00,2.15624,2.15654,2.15581,2.15617,39000000.0
2009-06-19 06:25:00,2.15622,2.15651,2.15578,2.15599,43000000.0
2009-06-19 06:30:00,2.15995,2.15995,2.15606,2.15653,46000000.0
2009-06-19 06:35:00,2.15646,2.15657,2.15602,2.15657,43000000.0
2009-06-19 06:40:00,2.15658,2.15742,2.15626,2.15725,46000000.0
2009-06-19 06:45:00,2.16148,2.16148,2.15663,2.15701,34000000.0
2009-06-19 06:50:00,2.15676,2.15705,2.15576,2.15596,54000000.0
2009-06-19 06:55:00,2.1565,2.15746,2.15618,2.15745,65000000.0
2009-06-19 07:00:00,2.16039,2.16039,2.15674,2.15735,65000000.0
2009-06-19 07:05:00,2.15719,2.15962,2.15719,2.15939,65000000.0
2009-06-19 07:10:00,2.15932,2.16447,2.159,2.16447,81000000.0
2009-06-19 07:15:00,2.16015,2.1627,2.16015,2.16252,67000000.0
2009-06-19 07:20:00,2.16256,2.16292,2.16111,2.16232,110000000.0
2009-06-19 07:25:00,2.16263,2.163,2.16218,2.16258,70000000.0
2009-06-19 07:30:00,2.16707,2.16707,2.16148,2.16241,110000000.0
2009-06-19 07:35:00,2.16219,2.16347,2.16103,2.16238,120000000.0
2009-06-19 07:40:00,2.16201,2.16257,2.16018,2.1606,91000000.0
2009-06-19 07:45:00,2.1634,2.1634,2.16008,2.16112,68000000.0
2009-06-19 07:50:00,2.16109,2.16281,2.16082,2.16119,78000000.0
2009-06-19 07:55:00,2.16135,2.16144,2.15936,2.16083,78000000.0
2009-06-19 08:00:00,2.16306,2.16306,2.16043,2.16171,72000000.0
2009-06-19 08:05:00,2.16122,2.1625,2.16111,2.16249,102000000.0
2009-06-19 08:10:00,2.16212,2.16462,2.16091,2.16462,79000000.0
2009-06-19 08:15:00,2.16441,2.16533,2.16067,2.16517,41000000.0
2009-06-19 08:20:00,2.16161,2.16598,2.16155,2.16173,41000000.0
2009-06-19 08:25:00,2.16135,2.16532,2.1609,2.16136,41000000.0
2009-06-19 08:30:00,2.16528,2.16592,2.16189,2.16522,45000000.0
2009-06-19 08:35:00,2.16154,2.16594,2.16132,2.16237,36000000.0
2009-06-19 08:40:00,2.16425,2.16532,2.16026,2.1609,39000000.0
2009-06-19 08:45:00,2.16258,2.16444,2.15951,2.15961,44000000.0
2009-06-19 08:50:00,2.1602,2.16363,2.15918,2.16128,46000000.0
2009-06-19 08:55:00,2.16185,2.16452,2.15982,2.16012,40000000.0
2009-06-19 09:00:00,2.15975,2.16345,2.15918,2.16246,42000000.0
2009-06-19 09:05:00,2.15825,2.16478,2.15825,2.16478,44000000.0
2009-06-19 09:10:00,2.16183,2.16533,2.16103,2.16533,40000000.0
2009-06-19 09:15:00,2.16551,2.16676,2.16184,2.16676,44000000.0
2009-06-19 09:20:00,2.16263,2.16697,2.16233,2.16571,37000000.0
2009-06-19 09:25:00,2.16211,2.16655,2.16197,2.16619,41000000.0
2009-06-19 09:30:00,2.16544,2.16741,2.16231,2.16681,41000000.0
2009-06-19 09:35:00,2.16416,2.16662,2.1626,2.16512,40000000.0
2009-06-19 09:40:00,2.16537,2.16623,2.16451,2.16546,46000000.0
2009-06-19 09:45:00,2.16589,2.16589,2.16341,2.16377,50000000.0
2009-06-19 09:50:00,2.16388,2.16542,2.16273,2.16288,40000000.0
2009-06-19 09:55:00,2.16404,2.16553,2.16297,2.16346,39000000.0
2009-06-19 10:00:00,2.16467,2.166,2.16327,2.166,48000000.0
2009-06-19 10:05:00,2.1655,2.1655,2.16341,2.16375,48000000.0
2009-06-19 10:10:00,2.16386,2.16626,2.16375,2.16375,41000000.0
2009-06-19 10:15:00,2.16434,2.16568,2.16298,2.16305,47000000.0
2009-06-19 10:20:00,2.16278,2.16495,2.16258,2.16377,39000000.0
2009-06-19 10:25:00,2.16349,2.16439,2.16191,2.16301,45000000.0
2009-06-19 10:30:00,2.16279,2.16331,2.16059,2.16295,51000000.0
2009-06-19 10:35:00,2.16172,2.16313,2.16071,2.16151,50000000.0
2009-06-19 10:40:00,2.16317,2.16573,2.16203,2.16561,41000000.0
2009-06-19 10:45:00,2.16507,2.16522,2.16373,2.16473,40000000.0
2009-06-19 10:50:00,2.16489,2.16611,2.16408,2.16508,39000000.0
2009-06-19 10:55:00,2.16523,2.16636,2.16434,2.16598,41000000.0
2009-06-19 11:00:00,2.16522,2.16683,2.16476,2.16506,43000000.0
2009-06-19 11:05:00,2.16521,2.16631,2.16489,2.16577,43000000.0
2009-06-19 11:10:00,2.16455,2.16707,2.1645,2.16458,46000000.0
2009-06-19 11:15:00,2.16464,2.16604,2.16376,2.16527,41000000.0
2009-06-19 11:20:00,2.16416,2.16625,2.16382,2.16625,47000000.0
2009-06-19 11:25:00,2.16585,2.16623,2.16476,2.16602,45000000.0
2009-06-19 11:30:00,2.16465,2.16607,2.1646,2.16503,42000000.0
2009-06-19 11:35:00,2.165,2.16644,2.16467,2.16603,45000000.0
2009-06-19 11:40:00,2.16468,2.1659,2.16419,2.16456,50000000.0
2009-06-19 11:45:00,2.16446,2.166,2.16385,2.16413,43000000.0
2009-06-19 11:50:00,2.16524,2.16524,2.16321,2.16382,46000000.0
2009-06-19 11:55:00,2.16374,2.16566,2.16239,2.16239,46000000.0
2009-06-19 12:00:00,2.16337,2.16344,2.16124,2.16274,40000000.0
2009-06-19 12:05:00,2.16261,2.16524,2.16171,2.16395,38000000.0
2009-06-19 12:10:00,2.16419,2.16573,2.16346,2.16382,40000000.0
2009-06-19 12:15:00,2.16424,2.16501,2.16322,2.16368,47000000.0
2009-06-19 12:20:00,2.16375,2.16509,2.1633,2.16437,42000000.0
2009-06-19 12:25:00,2.16368,2.16372,2.16199,2.16222,51000000.0
2009-06-19 12:30:00,2.16244,2.16364,2.16182,2.162,46000000.0
2009-06-19 12:35:00,2.16246,2.16435,2.16192,2.16309,45000000.0
2009-06-19 12:40:00,2.16375,2.16399,2.16228,2.16254,46000000.0
2009-06-19 12:45:00,2.16247,2.16395,2.16195,2.16284,47000000.0
2009-06-19 12:50:00,2.1641,2.16526,2.16224,2.16526,44000000.0
2009-06-19 12:55:00,2.16409,2.1655,2.16379,2.16512,42000000.0
2009-06-19 13:00:00,2.16436,2.16644,2.16436,2.1659,43000000.0
2009-06-19 13:05:00,2.16566,2.16712,2.16455,2.16643,46000000.0
2009-06-19 13:10:00,2.16479,2.1665,2.16422,2.16485,47000000.0
2009-06-19 13:15:00,2.16446,2.16629,2.16405,2.16409,47000000.0
2009-06-19 13:20:00,2.16575,2.16579,2.1642,2.16579,42000000.0
2009-06-19 13:25:00,2.1642,2.166,2.16406,2.16538,43000000.0
2009-06-19 13:30:00,2.1651,2.16583,2.16342,2.1636,43000000.0
2009-06-19 13:35:00,2.16358,2.16413,2.16187,2.16248,42000000.0
2009-06-19 13:40:00,2.16305,2.16443,2.16238,2.16423,45000000.0
2009-06-19 13:45:00,2.16295,2.16421,2.16197,2.16335,46000000.0
2009-06-19 13:50:00,2.16202,2.16363,2.1606,2.16226,45000000.0
2009-06-19 13:55:00,2.16137,2.16308,2.16094,2.16299,46000000.0
2009-06-19 14:00:00,2.16255,2.16348,2.16145,2.16157,42000000.0
2009-06-19 14:05:00,2.16144,2.16376,2.16144,2.16376,47000000.0
2009-06-19 14:10:00,2.16326,2.16336,2.16079,2.16244,51000000.0
2009-06-19 14:15:00,2.16215,2.16336,2.16173,2.16307,44000000.0
2009-06-19 14:20:00,2.16348,2.16369,2.16039,2.16108,43000000.0
2009-06-19 14:25:00,2.1616,2.16348,2.15983,2.15989,38000000.0
2009-06-19 14:30:00,2.1604,2.16246,2.15949,2.15949,46000000.0
2009-06-19 14:35:00,2.15977,2.16101,2.15529,2.15586,45000000.0
2009-06-19 14:40:00,2.15372,2.15671,2.15306,2.15671,45000000.0
2009-06-19 14:45:00,2.15728,2.15888,2.1552,2.15737,50000000.0
2009-06-19 14:50:00,2.15642,2.15944,2.15604,2.15911,42000000.0
2009-06-19 14:55:00,2.15921,2.15921,2.15636,2.15648,42000000.0
2009-06-19 15:00:00,2.15652,2.15848,2.1559,2.15712,44000000.0
2009-06-19 15:05:00,2.15703,2.1581,2.15545,2.15548,46000000.0
2009-06-19 15:10:00,2.15577,2.15674,2.15452,2.15613,47000000.0
2009-06-19 15:15:00,2.15513,2.1563,2.15395,2.15568,43000000.0
2009-06-19 15:20:00,2.15537,2.15562,2.15392,2.15483,44000000.0
2009-06-19 15:25:00,2.15396,2.15535,2.15329,2.15516,47000000.0
2009-06-19 15:30:00,2.15666,2.16013,2.15326,2.15326,45000000.0
2009-06-19 15:35:00,2.15351,2.15588,2.15332,2.15588,49000000.0
2009-06-19 15:40:00,2.15389,2.15552,2.15343,2.15552,46000000.0
2009-06-19 15:45:00,2.15519,2.15547,2.15291,2.15344,40000000.0
2009-06-19 15:50:00,2.15227,2.15423,2.15221,2.15252,48000000.0
2009-06-19 15:55:00,2.15421,2.15483,2.15273,2.15411,41000000.0
2009-06-19 16:00:00,2.15416,2.15539,2.15322,2.15361,35000000.0
2009-06-19 16:05:00,2.15425,2.15583,2.15357,2.15407,47000000.0
2009-06-19 16:10:00,2.15461,2.15561,2.15322,2.15464,48000000.0
2009-06-19 16:15:00,2.15368,2.15605,2.1533,2.15482,45000000.0
2009-06-19 16:20:00,2.15346,2.15513,2.15293,2.15326,51000000.0
2009-06-19 16:25:00,2.15362,2.15441,2.15179,2.15305,38000000.0
2009-06-19 16:30:00,2.15207,2.15365,2.15072,2.15232,45000000.0
2009-06-19 16:35:00,2.15184,2.15303,2.15108,2.15256,37000000.0
2009-06-19 16:40:00,2.15166,2.15385,2.15139,2.15174,45000000.0
2009-06-19 16:45:00,2.15193,2.15411,2.15191,2.15314,41000000.0
2009-06-19 16:50:00,2.15185,2.15305,2.14963,2.1505,46000000.0
2009-06-19 16:55:00,2.14976,2.15167,2.14976,2.15069,41000000.0
2009-06-19 17:00:00,2.1511,2.15218,2.15027,2.15037,42000000.0
2009-06-19 17:05:00,2.15134,2.15172,2.14979,2.15113,43000000.0
2009-06-19 17:10:00,2.15049,2.15137,2.14936,2.14936,49000000.0
2009-06-19 17:15:00,2.14903,2.151,2.14894,2.15091,42000000.0
2009-06-19 17:20:00,2.1508,2.15402,2.14988,2.15357,45000000.0
2009-06-19 17:25:00,2.15282,2.15502,2.15081,2.15081,45000000.0
2009-06-19 17:30:00,2.15132,2.15477,2.15132,2.15333,36000000.0
2009-06-19 17:35:00,2.15315,2.15604,2.15303,2.15474,43000000.0
2009-06-19 17:40:00,2.15501,2.15662,2.1536,2.15464,38000000.0
2009-06-19 17:45:00,2.15454,2.1582,2.15454,2.15761,54000000.0
2009-06-19 17:50:00,2.15863,2.16002,2.15709,2.15789,45000000.0
2009-06-19 17:55:00,2.16003,2.16171,2.15692,2.15692,43000000.0
2009-06-19 18:00:00,2.15677,2.15955,2.15616,2.15842,42000000.0
2009-06-19 18:05:00,2.15991,2.15998,2.15709,2.15889,42000000.0
2009-06-19 18:10:00,2.15839,2.16461,2.15764,2.16461,43000000.0
2009-06-19 18:15:00,2.16343,2.16445,2.16194,2.16428,42000000.0
2009-06-19 18:20:00,2.16356,2.16439,2.16194,2.16396,44000000.0
2009-06-19 18:25:00,2.16407,2.16477,2.16093,2.16093,47000000.0
2009-06-19 18:30:00,2.1613,2.16382,2.16069,2.16134,44000000.0
2009-06-19 18:35:00,2.16087,2.16203,2.16087,2.16136,42000000.0
2009-06-19 18:40:00,2.16115,2.16413,2.16025,2.16355,45000000.0
2009-06-19 18:45:00,2.16284,2.16484,2.16221,2.16404,43000000.0
2009-06-19 18:50:00,2.16153,2.16556,2.16153,2.16347,45000000.0
2009-06-19 18:55:00,2.16536,2.16593,2.16275,2.16525,41000000.0
2009-06-19 19:00:00,2.16548,2.16607,2.16285,2.16344,47000000.0
2009-06-19 19:05:00,2.16353,2.16655,2.16345,2.1662,46000000.0
2009-06-19 19:10:00,2.16346,2.16639,2.16272,2.16509,47000000.0
2009-06-19 19:15:00,2.16552,2.16624,2.16303,2.16331,47000000.0
2009-06-19 19:20:00,2.16239,2.16554,2.15937,2.16182,50000000.0
2009-06-19 19:25:00,2.16289,2.16471,2.1602,2.16471,45000000.0
2009-06-19 19:30:00,2.16446,2.16504,2.16197,2.16454,44000000.0
2009-06-19 19:35:00,2.16283,2.16488,2.16158,2.16392,46000000.0
2009-06-19 19:40:00,2.16171,2.16525,2.16171,2.16484,47000000.0
2009-06-19 19:45:00,2.1662,2.1662,2.16238,2.16506,46000000.0
2009-06-19 19:50:00,2.16317,2.16527,2.16237,2.16237,43000000.0
2009-06-19 19:55:00,2.16281,2.16566,2.162,2.1649,41000000.0
2009-06-19 20:00:00,2.16431,2.16573,2.16219,2.16378,40000000.0
2009-06-19 20:05:00,2.16441,2.16616,2.16265,2.16577,43000000.0
2009-06-19 20:10:00,2.16362,2.16523,2.16212,2.16461,42000000.0
2009-06-19 20:15:00,2.16494,2.16494,2.16112,2.16154,47000000.0
2009-06-19 20:20:00,2.16422,2.16538,2.1611,2.16525,40000000.0
2009-06-19 20:25:00,2.16363,2.16614,2.1613,2.16583,45000000.0
2009-06-19 20:30:00,2.16429,2.16718,2.16405,2.16483,44000000.0
2009-06-19 20:35:00,2.16576,2.16745,2.16389,2.16414,40000000.0
2009-06-19 20:40:00,2.16495,2.16716,2.16265,2.16477,41000000.0
2009-06-19 20:45:00,2.16443,2.16527,2.1616,2.16445,37000000.0
2009-06-19 20:50:00,2.16289,2.16556,2.16243,2.1649,47000000.0
2009-06-19 20:55:00,2.16329,2.16562,2.16206,2.16282,41000000.0
2009-06-19 21:00:00,2.16448,2.1661,2.16283,2.16301,46000000.0
2009-06-19 21:05:00,2.16253,2.16517,2.16212,2.16432,42000000.0
2009-06-19 21:10:00,2.16205,2.16545,2.16202,2.16297,45000000.0
2009-06-19 21:15:00,2.16572,2.16596,2.16297,2.16596,47000000.0
2009-06-19 21:20:00,2.16323,2.16616,2.16315,2.16333,47000000.0
2009-06-19 21:25:00,2.16327,2.16613,2.16327,2.1642,52000000.0
2009-06-19 21:30:00,2.16835,2.16835,2.16369,2.16639,44000000.0
2009-06-19 21:35:00,2.16379,2.16623,2.16145,2.16393,43000000.0
2009-06-19 21:40:00,2.16159,2.16397,2.16059,2.16139,48000000.0
2009-06-19 21:45:00,2.16178,2.16346,2.16084,2.16329,45000000.0
2009-06-19 21:50:00,2.16063,2.16856,2.16022,2.16856,44000000.0
2009-06-19 21:55:00,2.16643,2.16878,2.16547,2.16805,40000000.0
2009-06-19 22:00:00,2.16474,2.16869,2.16343,2.16624,47000000.0
2009-06-19 22:05:00,2.16415,2.16739,2.16264,2.16276,42000000.0
2009-06-19 22:10:00,2.16572,2.1675,2.16214,2.16486,39000000.0
2009-06-19 22:15:00,2.16475,2.16494,2.16174,2.16477,43000000.0
2009-06-19 22:20:00,2.16302,2.16561,2.16285,2.16561,39000000.0
2009-06-19 22:25:00,2.16583,2.1659,2.16121,2.16121,46000000.0
2009-06-19 22:30:00,2.16428,2.16428,2.16007,2.16061,40000000.0
2009-06-19 22:35:00,2.16041,2.16265,2.15928,2.15969,49000000.0
2009-06-19 22:40:00,2.16158,2.16166,2.15852,2.16025,47000000.0
2009-06-19 22:45:00,2.15839,2.1601,2.15661,2.1595,45000000.0
2009-06-19 22:50:00,2.15682,2.15991,2.15682,2.15777,46000000.0
2009-06-19 22:55:00,2.15887,2.16032,2.15721,2.15721,50000000.0
2009-06-21 23:00:00,2.16704,2.17139,2.16606,2.16718,47000000.0
2009-06-21 23:05:00,2.17252,2.17263,2.16692,2.16836,44000000.0
2009-06-21 23:10:00,2.16732,2.16849,2.16732,2.16824,19000000.0
2009-06-21 23:15:00,2.17296,2.17296,2.16679,2.16842,28000000.0
2009-06-21 23:20:00,2.16833,2.16853,2.16833,2.16853,7000000.0
2009-06-21 23:25:00,2.16743,2.1686,2.16728,2.16849,28000000.0
2009-06-21 23:30:00,2.17446,2.17446,2.16749,2.16856,23000000.0
2009-06-21 23:35:00,2.16876,2.16876,2.16733,2.16875,28000000.0
2009-06-21 23:40:00,2.16866,2.17359,2.16756,2.17359,15000000.0
2009-06-21 23:45:00,2.16819,2.16907,2.15831,2.16862,22000000.0
2009-06-21 23:55:00,2.16785,2.16863,2.16761,2.16841,21000000.0
2009-06-22 00:00:00,2.15662,2.16835,2.15662,2.16734,39000000.0
2009-06-22 00:05:00,2.167,2.16784,2.16694,2.16726,29000000.0
2009-06-22 00:10:00,2.16725,2.16774,2.16638,2.16681,34000000.0
2009-06-22 00:15:00,2.1639,2.16722,2.15784,2.16584,33000000.0
2009-06-22 00:20:00,2.16651,2.16658,2.16535,2.16592,39000000.0
2009-06-22 00:25:00,2.16506,2.16608,2.16494,2.16498,45000000.0
2009-06-22 00:30:00,2.15346,2.16596,2.15346,2.1652,42000000.0
2009-06-22 00:35:00,2.16522,2.16544,2.16358,2.16484,51000000.0
2009-06-22 00:40:00,2.16502,2.16553,2.16443,2.16548,63000000.0
2009-06-22 00:45:00,2.16944,2.16947,2.16461,2.16589,57000000.0
2009-06-22 00:50:00,2.16529,2.16681,2.16479,2.16673,37000000.0
2009-06-22 00:55:00,2.16542,2.16671,2.16494,2.16595,97000000.0
2009-06-22 01:00:00,2.17036,2.17036,2.16496,2.16597,70000000.0
2009-06-22 01:05:00,2.16571,2.16602,2.16428,2.16594,47000000.0
2009-06-22 01:10:00,2.16569,2.16569,2.16392,2.16484,37000000.0
2009-06-22 01:15:00,2.16989,2.16989,2.1637,2.16483,33000000.0
2009-06-22 01:20:00,2.16416,2.16525,2.164,2.16485,48000000.0
2009-06-22 01:25:00,2.16386,2.16487,2.1629,2.16315,57000000.0
2009-06-22 01:30:00,2.17096,2.17096,2.16257,2.16437,59000000.0
2009-06-22 01:35:00,2.16475,2.16481,2.16257,2.16459,29000000.0
2009-06-22 01:40:00,2.16511,2.16571,2.16275,2.16279,43000000.0
2009-06-22 01:45:00,2.16767,2.16767,2.16095,2.16132,44000000.0
2009-06-22 01:50:00,2.1616,2.1618,2.16053,2.16136,45000000.0
2009-06-22 01:55:00,2.1617,2.16175,2.1597,2.1597,35000000.0
2009-06-22 02:00:00,2.16076,2.16076,2.15808,2.15933,33000000.0
2009-06-22 02:05:00,2.15762,2.15901,2.15646,2.15646,42000000.0
2009-06-22 02:10:00,2.15799,2.15799,2.15515,2.15709,42000000.0
2009-06-22 02:15:00,2.15755,2.15862,2.155,2.15757,44000000.0
2009-06-22 02:20:00,2.15581,2.15815,2.15581,2.15761,41000000.0
2009-06-22 02:25:00,2.15616,2.15784,2.15371,2.15393,43000000.0
2009-06-22 02:30:00,2.1594,2.1594,2.1539,2.1577,45000000.0
2009-06-22 02:35:00,2.15801,2.15839,2.15752,2.15769,45000000.0
2009-06-22 02:40:00,2.15815,2.15815,2.15693,2.15696,47000000.0
2009-06-22 02:45:00,2.1618,2.1618,2.15652,2.15734,45000000.0
2009-06-22 02:50:00,2.15708,2.16034,2.15708,2.15959,46000000.0
2009-06-22 02:55:00,2.15958,2.1597,2.15845,2.15876,45000000.0
2009-06-22 03:00:00,2.15922,2.16111,2.15842,2.15871,45000000.0
2009-06-22 03:05:00,2.15876,2.15922,2.15751,2.15779,41000000.0
2009-06-22 03:10:00,2.15809,2.159,2.15757,2.15785,35000000.0
2009-06-22 03:15:00,2.16164,2.16164,2.15809,2.15841,52000000.0
2009-06-22 03:20:00,2.15942,2.16031,2.1588,2.15941,39000000.0
2009-06-22 03:25:00,2.15889,2.15969,2.15754,2.15939,41000000.0
2009-06-22 03:30:00,2.16219,2.16219,2.15889,2.16012,37000000.0
2009-06-22 03:35:00,2.16087,2.16087,2.15935,2.16019,38000000.0
2009-06-22 03:40:00,2.15949,2.1599,2.15754,2.15863,42000000.0
2009-06-22 03:45:00,2.15956,2.16173,2.15801,2.15855,43000000.0
2009-06-22 03:50:00,2.15776,2.1602,2.15689,2.15923,42000000.0
2009-06-22 03:55:00,2.16,2.16098,2.1595,2.16009,44000000.0
2009-06-22 04:00:00,2.16356,2.16356,2.16025,2.16066,33000000.0
2009-06-22 04:05:00,2.16021,2.16117,2.15958,2.16095,39000000.0
2009-06-22 04:10:00,2.16085,2.16193,2.1607,2.16188,38000000.0
2009-06-22 04:15:00,2.16593,2.16593,2.16071,2.16134,36000000.0
2009-06-22 04:20:00,2.16114,2.16177,2.16091,2.16168,47000000.0
2009-06-22 04:25:00,2.16231,2.16247,2.16147,2.16147,46000000.0
2009-06-22 04:30:00,2.16625,2.16625,2.16102,2.16268,39000000.0
2009-06-22 04:35:00,2.16274,2.16285,2.16167,2.16209,43000000.0
2009-06-22 04:40:00,2.1615,2.16198,2.16062,2.16066,38000000.0
2009-06-22 04:45:00,2.16671,2.16676,2.16078,2.16109,44000000.0
2009-06-22 04:50:00,2.16086,2.16232,2.16079,2.16153,40000000.0
2009-06-22 04:55:00,2.16132,2.16175,2.16074,2.16092,45000000.0
2009-06-22 05:00:00,2.16504,2.16504,2.16068,2.16149,40000000.0
2009-06-22 05:05:00,2.16157,2.16291,2.16151,2.16283,62000000.0
2009-06-22 05:10:00,2.16266,2.16272,2.16221,2.16239,50000000.0
2009-06-22 05:15:00,2.16666,2.16666,2.16243,2.16278,42000000.0
2009-06-22 05:20:00,2.16325,2.16325,2.16102,2.1613,84000000.0
2009-06-22 05:25:00,2.16125,2.16158,2.15811,2.16085,92000000.0
2009-06-22 05:30:00,2.16462,2.16462,2.16067,2.16188,76000000.0
2009-06-22 05:35:00,2.16169,2.16173,2.1608,2.16117,55000000.0
2009-06-22 05:40:00,2.16161,2.16199,2.16081,2.16157,84000000.0
2009-06-22 05:45:00,2.16231,2.16644,2.16162,2.16216,62000000.0
2009-06-22 05:50:00,2.16189,2.16201,2.16098,2.16116,47000000.0
2009-06-22 05:55:00,2.16107,2.16152,2.16053,2.16053,110000000.0
2009-06-22 06:00:00,2.16525,2.16525,2.15972,2.16012,45000000.0
2009-06-22 06:05:00,2.16055,2.16173,2.16034,2.16109,42000000.0
2009-06-22 06:10:00,2.16055,2.161,2.16003,2.16083,41000000.0
2009-06-22 06:15:00,2.16473,2.16473,2.15987,2.16014,44000000.0
2009-06-22 06:20:00,2.16072,2.16072,2.15958,2.15985,39000000.0
2009-06-22 06:25:00,2.1599,2.16295,2.15936,2.16295,43000000.0
2009-06-22 06:30:00,2.16371,2.16371,2.16138,2.16353,46000000.0
2009-06-22 06:35:00,2.1623,2.16382,2.16094,2.16313,43000000.0
2009-06-22 06:40:00,2.16115,2.1634,2.1603,2.162,46000000.0
2009-06-22 06:45:00,2.16504,2.16504,2.16026,2.1633,44000000.0
2009-06-22 06:50:00,2.16265,2.16363,2.15805,2.1603,54000000.0
2009-06-22 06:55:00,2.15761,2.15936,2.1546,2.1546,65000000.0
2009-06-22 07:00:00,2.1607,2.1607,2.15438,2.15655,61000000.0
2009-06-22 07:05:00,2.15658,2.15658,2.15411,2.15605,65000000.0
2009-06-22 07:10:00,2.15644,2.15743,2.15414,2.15743,81000000.0
2009-06-22 07:15:00,2.15619,2.15676,2.15431,2.15655,67000000.0
2009-06-22 07:20:00,2.15441,2.15698,2.15441,2.15656,110000000.0
2009-06-22 07:25:00,2.15543,2.15715,2.15421,2.15625,70000000.0
2009-06-22 07:30:00,2.157,2.157,2.15252,2.15299,110000000.0
2009-06-22 07:35:00,2.15501,2.15567,2.15268,2.15565,120000000.0
2009-06-22 07:40:00,2.15361,2.15724,2.15343,2.15376,91000000.0
2009-06-22 07:45:00,2.15684,2.15684,2.15253,2.15598,68000000.0
2009-06-22 07:50:00,2.15593,2.15641,2.15305,2.15363,78000000.0
2009-06-22 07:55:00,2.15312,2.15791,2.15312,2.15357,78000000.0
2009-06-22 08:00:00,2.15737,2.15738,2.15219,2.15219,62000000.0
2009-06-22 08:05:00,2.15231,2.15555,2.15002,2.15519,102000000.0
2009-06-22 08:10:00,2.15562,2.15607,2.15007,2.15437,79000000.0
2009-06-22 08:15:00,2.15456,2.15483,2.15039,2.15346,41000000.0
2009-06-22 08:20:00,2.15463,2.1552,2.14938,2.15387,41000000.0
2009-06-22 08:25:00,2.15415,2.15415,2.14949,2.15236,41000000.0
2009-06-22 08:30:00,2.14892,2.15424,2.14891,2.15376,45000000.0
2009-06-22 08:35:00,2.14941,2.15615,2.14941,2.15163,36000000.0
2009-06-22 08:40:00,2.15084,2.15649,2.15084,2.15597,39000000.0
2009-06-22 08:45:00,2.15483,2.15711,2.15175,2.15682,44000000.0
2009-06-22 08:50:00,2.15541,2.1562,2.15062,2.15592,46000000.0
2009-06-22 08:55:00,2.15118,2.15592,2.15005,2.15533,40000000.0
2009-06-22 09:00:00,2.15477,2.15647,2.15052,2.15445,42000000.0
2009-06-22 09:05:00,2.1556,2.15615,2.15089,2.15142,44000000.0
2009-06-22 09:10:00,2.15497,2.1567,2.15155,2.15653,40000000.0
2009-06-22 09:15:00,2.15267,2.15549,2.15035,2.1508,44000000.0
2009-06-22 09:20:00,2.15008,2.15585,2.14973,2.15585,37000000.0
2009-06-22 09:25:00,2.15231,2.15602,2.15081,2.1559,41000000.0
2009-06-22 09:30:00,2.15621,2.15621,2.1507,2.15416,41000000.0
2009-06-22 09:35:00,2.14994,2.15453,2.14971,2.15432,40000000.0
2009-06-22 09:40:00,2.15088,2.15464,2.15027,2.1539,46000000.0
2009-06-22 09:45:00,2.15327,2.15488,2.15024,2.15162,50000000.0
2009-06-22 09:50:00,2.15041,2.15257,2.14985,2.14989,40000000.0
2009-06-22 09:55:00,2.14995,2.15123,2.14877,2.15123,39000000.0
2009-06-22 10:00:00,2.15181,2.15196,2.14816,2.15067,48000000.0
2009-06-22 10:05:00,2.15023,2.1518,2.14908,2.14996,48000000.0
2009-06-22 10:10:00,2.15106,2.15121,2.14851,2.15073,41000000.0
2009-06-22 10:15:00,2.14983,2.15223,2.14974,2.15183,47000000.0
2009-06-22 10:20:00,2.15089,2.15171,2.14944,2.15146,39000000.0
2009-06-22 10:25:00,2.15064,2.15257,2.14962,2.1514,45000000.0
2009-06-22 10:30:00,2.15122,2.1533,2.15021,2.15303,51000000.0
2009-06-22 10:35:00,2.15286,2.15437,2.15132,2.15313,50000000.0
2009-06-22 10:40:00,2.15328,2.1535,2.15132,2.15149,41000000.0
2009-06-22 10:45:00,2.15212,2.15435,2.15128,2.15323,40000000.0
2009-06-22 10:50:00,2.15289,2.15471,2.15204,2.15207,39000000.0
2009-06-22 10:55:00,2.15386,2.15411,2.15194,2.15222,41000000.0
2009-06-22 11:00:00,2.15218,2.15386,2.15155,2.1518,43000000.0
2009-06-22 11:05:00,2.15143,2.15481,2.15143,2.15461,43000000.0
2009-06-22 11:10:00,2.15364,2.15609,2.15307,2.156,46000000.0
2009-06-22 11:15:00,2.15365,2.15562,2.1529,2.15296,41000000.0
2009-06-22 11:20:00,2.15352,2.15696,2.15304,2.15535,47000000.0
2009-06-22 11:25:00,2.15474,2.15703,2.15419,2.15429,45000000.0
2009-06-22 11:30:00,2.15405,2.15657,2.15401,2.15523,42000000.0
2009-06-22 11:35:00,2.157,2.157,2.15389,2.15659,45000000.0
2009-06-22 11:40:00,2.15702,2.15711,2.15419,2.15595,50000000.0
2009-06-22 11:45:00,2.15527,2.15677,2.15431,2.15677,43000000.0
2009-06-22 11:50:00,2.15627,2.15803,2.155,2.15601,46000000.0
2009-06-22 11:55:00,2.15758,2.15758,2.15514,2.15514,46000000.0
2009-06-22 12:00:00,2.15497,2.15689,2.15447,2.15595,40000000.0
2009-06-22 12:05:00,2.15608,2.15733,2.15425,2.15712,38000000.0
2009-06-22 12:10:00,2.15674,2.15852,2.15505,2.15687,40000000.0
2009-06-22 12:15:00,2.15782,2.15843,2.15645,2.15834,47000000.0
2009-06-22 12:20:00,2.15882,2.16102,2.1573,2.15962,42000000.0
2009-06-22 12:25:00,2.15879,2.16261,2.15879,2.1626,51000000.0
2009-06-22 12:30:00,2.16259,2.1628,2.16017,2.16211,46000000.0
2009-06-22 12:35:00,2.16187,2.16334,2.16027,2.16301,45000000.0
2009-06-22 12:40:00,2.16245,2.1636,2.16096,2.16222,46000000.0
2009-06-22 12:45:00,2.16296,2.16522,2.16229,2.16238,47000000.0
2009-06-22 12:50:00,2.16211,2.1635,2.16083,2.16083,44000000.0
2009-06-22 12:55:00,2.16065,2.1626,2.16013,2.16117,42000000.0
2009-06-22 13:00:00,2.16074,2.16141,2.15906,2.16078,43000000.0
2009-06-22 13:05:00,2.15963,2.16116,2.15752,2.16001,46000000.0
2009-06-22 13:10:00,2.15819,2.16055,2.158,2.16021,47000000.0
2009-06-22 13:15:00,2.15924,2.16217,2.15893,2.15964,47000000.0
2009-06-22 13:20:00,2.15973,2.16135,2.15837,2.16135,42000000.0
2009-06-22 13:25:00,2.16105,2.16281,2.16014,2.16281,43000000.0
2009-06-22 13:30:00,2.16225,2.164,2.1606,2.1623,43000000.0
2009-06-22 13:35:00,2.16148,2.16175,2.15924,2.15978,42000000.0
2009-06-22 13:40:00,2.16122,2.16164,2.15914,2.15959,45000000.0
2009-06-22 13:45:00,2.16037,2.16137,2.15867,2.16137,46000000.0
2009-06-22 13:50:00,2.16159,2.16248,2.15982,2.16208,45000000.0
2009-06-22 13:55:00,2.16164,2.16267,2.16046,2.16267,46000000.0
2009-06-22 14:00:00,2.16099,2.16234,2.16044,2.16207,42000000.0
2009-06-22 14:05:00,2.16056,2.16306,2.16035,2.16084,47000000.0
2009-06-22 14:10:00,2.16112,2.16336,2.16069,2.16283,51000000.0
2009-06-22 14:15:00,2.16416,2.16425,2.16134,2.16342,44000000.0
2009-06-22 14:20:00,2.16246,2.16317,2.16092,2.16221,43000000.0
2009-06-22 14:25:00,2.16234,2.16274,2.16056,2.16085,38000000.0
2009-06-22 14:30:00,2.16223,2.16378,2.16049,2.16378,46000000.0
2009-06-22 14:35:00,2.16349,2.16544,2.16289,2.16366,45000000.0
2009-06-22 14:40:00,2.16479,2.16706,2.16407,2.16685,45000000.0
2009-06-22 14:45:00,2.16672,2.1706,2.16565,2.16918,50000000.0
2009-06-22 14:50:00,2.16935,2.17058,2.16825,2.16949,42000000.0
2009-06-22 14:55:00,2.16995,2.17021,2.16692,2.16825,42000000.0
2009-06-22 15:00:00,2.16898,2.16951,2.16701,2.1687,44000000.0
2009-06-22 15:05:00,2.1686,2.16982,2.16696,2.16891,46000000.0
2009-06-22 15:10:00,2.16898,2.16955,2.16732,2.16935,47000000.0
2009-06-22 15:15:00,2.16795,2.16939,2.16643,2.16871,43000000.0
2009-06-22 15:20:00,2.16665,2.16848,2.1662,2.1684,44000000.0
2009-06-22 15:25:00,2.1683,2.16927,2.16718,2.16746,47000000.0
2009-06-22 15:30:00,2.16864,2.16871,2.16651,2.16728,45000000.0
2009-06-22 15:35:00,2.16823,2.17112,2.16724,2.16921,49000000.0
2009-06-22 15:40:00,2.16962,2.1717,2.16767,2.1717,46000000.0
2009-06-22 15:45:00,2.17047,2.17605,2.17021,2.17387,40000000.0
2009-06-22 15:50:00,2.17441,2.17577,2.17291,2.17577,48000000.0
2009-06-22 15:55:00,2.17516,2.17692,2.17404,2.17647,41000000.0
2009-06-22 16:00:00,2.17481,2.17861,2.17438,2.17817,35000000.0
2009-06-22 16:05:00,2.1784,2.17942,2.17655,2.17758,47000000.0
2009-06-22 16:10:00,2.1777,2.1789,2.17385,2.17385,48000000.0
2009-06-22 16:15:00,2.17468,2.17811,2.17441,2.17702,45000000.0
2009-06-22 16:20:00,2.17548,2.17683,2.17471,2.17656,51000000.0
2009-06-22 16:25:00,2.17662,2.17942,2.17593,2.17942,38000000.0
2009-06-22 16:30:00,2.1795,2.1798,2.17676,2.178,45000000.0
2009-06-22 16:35:00,2.17887,2.1809,2.17781,2.17972,37000000.0
2009-06-22 16:40:00,2.17942,2.18072,2.17811,2.17815,45000000.0
2009-06-22 16:45:00,2.17952,2.1807,2.17772,2.17772,41000000.0
2009-06-22 16:50:00,2.17985,2.17997,2.17706,2.17829,46000000.0
2009-06-22 16:55:00,2.1799,2.18063,2.17692,2.18063,41000000.0
2009-06-22 17:00:00,2.17841,2.18134,2.17841,2.18094,42000000.0
2009-06-22 17:05:00,2.17947,2.18226,2.17895,2.17915,43000000.0
2009-06-22 17:10:00,2.18025,2.18142,2.17866,2.17953,49000000.0
2009-06-22 17:15:00,2.17908,2.18291,2.17889,2.18042,42000000.0
2009-06-22 17:20:00,2.1801,2.18198,2.17885,2.18025,45000000.0
2009-06-22 17:25:00,2.18056,2.18181,2.17861,2.17926,45000000.0
2009-06-22 17:30:00,2.17878,2.18336,2.1784,2.18336,36000000.0
2009-06-22 17:35:00,2.18155,2.18294,2.17964,2.18142,43000000.0
2009-06-22 17:40:00,2.18114,2.18333,2.17742,2.17742,38000000.0
2009-06-22 17:45:00,2.17857,2.18139,2.17772,2.18097,54000000.0
2009-06-22 17:50:00,2.1789,2.18203,2.1789,2.18174,45000000.0
2009-06-22 17:55:00,2.18191,2.18233,2.18006,2.18193,43000000.0
2009-06-22 18:00:00,2.17997,2.18174,2.1791,2.18085,42000000.0
2009-06-22 18:05:00,2.18047,2.18146,2.17831,2.17997,42000000.0
2009-06-22 18:10:00,2.17999,2.1818,2.17879,2.18113,43000000.0
2009-06-22 18:15:00,2.1806,2.18098,2.17895,2.1804,42000000.0
2009-06-22 18:20:00,2.17883,2.18137,2.17881,2.17952,44000000.0
2009-06-22 18:25:00,2.18079,2.18196,2.17976,2.18014,47000000.0
2009-06-22 18:30:00,2.18032,2.18208,2.1789,2.18195,44000000.0
2009-06-22 18:35:00,2.17944,2.18164,2.1787,2.18018,42000000.0
2009-06-22 18:40:00,2.18111,2.18262,2.17962,2.1819,45000000.0
2009-06-22 18:45:00,2.18053,2.18181,2.1793,2.18114,43000000.0
2009-06-22 18:50:00,2.1798,2.18225,2.17874,2.18225,45000000.0
2009-06-22 18:55:00,2.1805,2.18492,2.17903,2.18492,41000000.0
2009-06-22 19:00:00,2.18318,2.18426,2.17969,2.18046,47000000.0
2009-06-22 19:05:00,2.18041,2.18537,2.18041,2.18511,36000000.0
2009-06-22 19:10:00,2.18553,2.18553,2.18105,2.18452,47000000.0
2009-06-22 19:15:00,2.18431,2.18444,2.17883,2.1796,47000000.0
2009-06-22 19:20:00,2.18392,2.18567,2.17933,2.18136,50000000.0
2009-06-22 19:25:00,2.18588,2.18929,2.17964,2.18929,45000000.0
2009-06-22 19:30:00,2.18598,2.18915,2.18365,2.1882,44000000.0
2009-06-22 19:35:00,2.18396,2.19087,2.18396,2.19087,46000000.0
2009-06-22 19:40:00,2.18735,2.19095,2.18588,2.18934,47000000.0
2009-06-22 19:45:00,2.18807,2.1895,2.18472,2.18564,46000000.0
2009-06-22 19:50:00,2.1901,2.19034,2.18446,2.19005,43000000.0
2009-06-22 19:55:00,2.18665,2.18968,2.18383,2.18723,41000000.0
2009-06-22 20:00:00,2.19048,2.19059,2.18096,2.18475,40000000.0
2009-06-22 20:05:00,2.18197,2.18742,2.18197,2.18355,43000000.0
2009-06-22 20:10:00,2.18451,2.18861,2.18097,2.18861,38000000.0
2009-06-22 20:15:00,2.18749,2.18749,2.18147,2.18631,47000000.0
2009-06-22 20:20:00,2.18586,2.18688,2.18161,2.18636,40000000.0
2009-06-22 20:25:00,2.18205,2.18665,2.18175,2.18606,45000000.0
2009-06-22 20:30:00,2.18609,2.18771,2.18195,2.18771,44000000.0
2009-06-22 20:35:00,2.18432,2.18726,2.18264,2.18726,40000000.0
2009-06-22 20:40:00,2.18625,2.18709,2.18267,2.18267,41000000.0
2009-06-22 20:45:00,2.18373,2.18698,2.18226,2.18654,38000000.0
2009-06-22 20:50:00,2.18203,2.18663,2.18173,2.1855,48000000.0
2009-06-22 20:55:00,2.18489,2.18655,2.18145,2.18318,41000000.0
2009-06-22 21:00:00,2.18684,2.18766,2.18276,2.18441,46000000.0
2009-06-22 21:05:00,2.18721,2.18721,2.18225,2.18521,42000000.0
2009-06-22 21:10:00,2.18518,2.18655,2.1823,2.18603,45000000.0
2009-06-22 21:15:00,2.1848,2.18658,2.1822,2.18658,47000000.0
2009-06-22 21:20:00,2.18224,2.18656,2.18179,2.18559,47000000.0
2009-06-22 21:25:00,2.18269,2.18625,2.18102,2.18286,52000000.0
2009-06-22 21:30:00,2.1852,2.1877,2.1826,2.18304,48000000.0
2009-06-22 21:35:00,2.18615,2.18769,2.18312,2.18769,43000000.0
2009-06-22 21:40:00,2.18737,2.18767,2.18327,2.18644,48000000.0
2009-06-22 21:45:00,2.18653,2.18765,2.18271,2.18364,45000000.0
2009-06-22 21:50:00,2.1866,2.18743,2.18195,2.18262,44000000.0
2009-06-22 21:55:00,2.18709,2.18709,2.18222,2.18506,40000000.0
2009-06-22 22:00:00,2.18383,2.18614,2.18118,2.1821,47000000.0
2009-06-22 22:05:00,2.18124,2.18599,2.18098,2.18599,42000000.0
2009-06-22 22:10:00,2.1821,2.187,2.18205,2.187,39000000.0
2009-06-22 22:15:00,2.18492,2.18612,2.18018,2.18472,43000000.0
2009-06-22 22:20:00,2.18484,2.18489,2.18091,2.181,44000000.0
2009-06-22 22:25:00,2.18018,2.18487,2.18014,2.18461,46000000.0
2009-06-22 22:30:00,2.18484,2.18527,2.18051,2.18455,40000000.0
2009-06-22 22:35:00,2.18031,2.18468,2.18005,2.18105,49000000.0
2009-06-22 22:40:00,2.18391,2.18525,2.18137,2.18525,47000000.0
2009-06-22 22:45:00,2.18592,2.18592,2.18111,2.18172,45000000.0
2009-06-22 22:50:00,2.18509,2.18559,2.18101,2.18474,51000000.0
2009-06-22 22:55:00,2.1854,2.18566,2.18196,2.1831,45000000.0
2009-06-22 23:00:00,2.18578,2.18597,2.18221,2.18428,43000000.0
2009-06-22 23:05:00,2.1817,2.18548,2.18153,2.18548,33000000.0
2009-06-22 23:10:00,2.1821,2.18565,2.18201,2.18525,29000000.0
2009-06-22 23:15:00,2.18461,2.18505,2.18148,2.18256,38000000.0
2009-06-22 23:20:00,2.18147,2.18307,2.18141,2.18283,37000000.0
2009-06-22 23:25:00,2.18178,2.18387,2.1814,2.18377,39000000.0
2009-06-22 23:30:00,2.18723,2.18723,2.18335,2.18492,39000000.0
2009-06-22 23:35:00,2.18417,2.18496,2.18365,2.18408,37000000.0
2009-06-22 23:40:00,2.18496,2.18507,2.18421,2.18422,23000000.0
2009-06-22 23:45:00,2.1867,2.1867,2.18429,2.18493,22000000.0
2009-06-22 23:50:00,2.18418,2.18482,2.18342,2.18342,34000000.0
2009-06-22 23:55:00,2.18465,2.18466,2.18342,2.18428,35000000.0
2009-06-23 00:00:00,2.18787,2.18787,2.18331,2.18398,38000000.0
2009-06-23 00:05:00,2.18271,2.18433,2.18271,2.18433,15000000.0
2009-06-23 00:10:00,2.18443,2.1848,2.18358,2.18469,36000000.0
2009-06-23 00:15:00,2.18819,2.18819,2.18388,2.18482,35000000.0
2009-06-23 00:20:00,2.18425,2.18502,2.18359,2.18359,40000000.0
2009-06-23 00:25:00,2.18361,2.18801,2.18344,2.18801,38000000.0
2009-06-23 00:30:00,2.18362,2.18454,2.18362,2.18417,43000000.0
2009-06-23 00:35:00,2.18391,2.18429,2.1832,2.18375,51000000.0
2009-06-23 00:40:00,2.1832,2.18395,2.18281,2.18332,37000000.0
2009-06-23 00:45:00,2.18754,2.18757,2.18309,2.18374,37000000.0
2009-06-23 00:50:00,2.18358,2.18434,2.18316,2.18385,35000000.0
2009-06-23 00:55:00,2.18401,2.18533,2.18374,2.1852,97000000.0
2009-06-23 01:00:00,2.18818,2.18818,2.18462,2.18586,70000000.0
2009-06-23 01:05:00,2.18582,2.18602,2.18475,2.18576,46000000.0
2009-06-23 01:10:00,2.18511,2.18598,2.18456,2.18466,37000000.0
2009-06-23 01:15:00,2.18906,2.18906,2.18287,2.18287,46000000.0
2009-06-23 01:20:00,2.18296,2.18949,2.18281,2.18452,49000000.0
2009-06-23 01:25:00,2.18539,2.18543,2.18363,2.18513,59000000.0
2009-06-23 01:30:00,2.18678,2.18678,2.18319,2.18585,79000000.0
2009-06-23 01:35:00,2.18622,2.18637,2.18475,2.18578,45000000.0
2009-06-23 01:40:00,2.18602,2.18602,2.18393,2.18521,43000000.0
2009-06-23 01:45:00,2.18731,2.18731,2.18497,2.18619,44000000.0
2009-06-23 01:50:00,2.18539,2.18642,2.18463,2.18591,43000000.0
2009-06-23 01:55:00,2.18629,2.18651,2.18509,2.18536,34000000.0
2009-06-23 02:00:00,2.18477,2.18619,2.18458,2.18604,33000000.0
2009-06-23 02:05:00,2.1849,2.18649,2.18428,2.18462,43000000.0
2009-06-23 02:10:00,2.18488,2.18602,2.18407,2.18407,42000000.0
2009-06-23 02:15:00,2.18615,2.18615,2.18347,2.18459,44000000.0
2009-06-23 02:20:00,2.18438,2.18468,2.18303,2.1834,41000000.0
2009-06-23 02:25:00,2.18351,2.18463,2.18252,2.18354,43000000.0
2009-06-23 02:30:00,2.18599,2.18599,2.18204,2.18331,45000000.0
2009-06-23 02:35:00,2.18257,2.18412,2.17853,2.17853,45000000.0
2009-06-23 02:40:00,2.17833,2.18038,2.17833,2.18018,47000000.0
2009-06-23 02:45:00,2.18184,2.18184,2.17894,2.17923,39000000.0
2009-06-23 02:50:00,2.17934,2.18059,2.17902,2.17913,44000000.0
2009-06-23 02:55:00,2.17905,2.1822,2.17905,2.18064,45000000.0
2009-06-23 03:00:00,2.18313,2.18313,2.18081,2.18164,45000000.0
2009-06-23 03:05:00,2.18127,2.18168,2.17991,2.18127,42000000.0
2009-06-23 03:10:00,2.18069,2.18213,2.18069,2.18101,42000000.0
2009-06-23 03:15:00,2.18513,2.18513,2.18074,2.18169,44000000.0
2009-06-23 03:20:00,2.18107,2.1829,2.18094,2.18226,39000000.0
2009-06-23 03:25:00,2.18288,2.18395,2.18212,2.18384,38000000.0
2009-06-23 03:30:00,2.18492,2.18492,2.18305,2.18436,41000000.0
2009-06-23 03:35:00,2.18325,2.18608,2.18325,2.18607,40000000.0
2009-06-23 03:40:00,2.18596,2.1863,2.18399,2.1863,41000000.0
2009-06-23 03:45:00,2.18765,2.18765,2.18492,2.18558,37000000.0
2009-06-23 03:50:00,2.18425,2.18573,2.18377,2.18453,42000000.0
2009-06-23 03:55:00,2.18479,2.18605,2.18372,2.18477,33000000.0
2009-06-23 04:00:00,2.18702,2.18705,2.1835,2.1849,44000000.0
2009-06-23 04:05:00,2.18391,2.18499,2.18303,2.18356,32000000.0
2009-06-23 04:10:00,2.18267,2.18532,2.18264,2.18425,38000000.0
2009-06-23 04:15:00,2.18662,2.18662,2.18437,2.18503,35000000.0
2009-06-23 04:20:00,2.18615,2.18646,2.18322,2.18343,47000000.0
2009-06-23 04:25:00,2.18412,2.18412,2.18173,2.1829,48000000.0
2009-06-23 04:30:00,2.18344,2.18393,2.18129,2.1827,44000000.0
2009-06-23 04:35:00,2.18311,2.18311,2.18177,2.18238,43000000.0
2009-06-23 04:40:00,2.18145,2.18306,2.18108,2.18137,37000000.0
2009-06-23 04:45:00,2.18547,2.18547,2.18182,2.18355,44000000.0
2009-06-23 04:50:00,2.1824,2.18346,2.18201,2.1828,40000000.0
2009-06-23 04:55:00,2.18384,2.18511,2.18181,2.18511,46000000.0
2009-06-23 05:00:00,2.18654,2.18654,2.18454,2.1857,40000000.0
2009-06-23 05:05:00,2.18561,2.18564,2.18388,2.1848,69000000.0
2009-06-23 05:10:00,2.18392,2.18627,2.18392,2.18542,60000000.0
2009-06-23 05:15:00,2.18871,2.18871,2.18454,2.18596,42000000.0
2009-06-23 05:20:00,2.18525,2.18607,2.18409,2.18518,84000000.0
2009-06-23 05:25:00,2.18406,2.18692,2.18406,2.18692,64000000.0
2009-06-23 05:30:00,2.18887,2.18887,2.18644,2.18883,76000000.0
2009-06-23 05:35:00,2.18762,2.18879,2.18722,2.18841,55000000.0
2009-06-23 05:40:00,2.18758,2.18868,2.18641,2.18721,91000000.0
2009-06-23 05:45:00,2.18899,2.18899,2.18624,2.18707,62000000.0
2009-06-23 05:50:00,2.18691,2.18705,2.1853,2.18587,88000000.0
2009-06-23 05:55:00,2.18668,2.1872,2.18579,2.18687,110000000.0
2009-06-23 06:00:00,2.18883,2.18883,2.18563,2.18634,45000000.0
2009-06-23 06:05:00,2.18693,2.18727,2.18601,2.18612,42000000.0
2009-06-23 06:10:00,2.18707,2.1873,2.18543,2.18627,41000000.0
2009-06-23 06:15:00,2.18599,2.18747,2.18444,2.18549,44000000.0
2009-06-23 06:20:00,2.18585,2.18676,2.18478,2.18584,39000000.0
2009-06-23 06:25:00,2.1859,2.18677,2.18504,2.18677,43000000.0
2009-06-23 06:30:00,2.18814,2.18814,2.1855,2.18571,46000000.0
2009-06-23 06:35:00,2.18574,2.18719,2.18567,2.18715,43000000.0
2009-06-23 06:40:00,2.18724,2.18735,2.18533,2.18653,46000000.0
2009-06-23 06:45:00,2.18846,2.18846,2.18568,2.18653,44000000.0
2009-06-23 06:50:00,2.18559,2.18682,2.18536,2.18665,54000000.0
2009-06-23 06:55:00,2.18554,2.18666,2.1854,2.1866,35000000.0
2009-06-23 07:00:00,2.18688,2.18688,2.18458,2.18529,64000000.0
2009-06-23 07:05:00,2.18421,2.18545,2.18421,2.18536,65000000.0
2009-06-23 07:10:00,2.18472,2.18529,2.18275,2.18524,81000000.0
2009-06-23 07:15:00,2.18242,2.18521,2.18242,2.18414,67000000.0
2009-06-23 07:20:00,2.18406,2.18482,2.18357,2.18473,110000000.0
2009-06-23 07:25:00,2.18349,2.18551,2.18349,2.18485,70000000.0
2009-06-23 07:30:00,2.18668,2.19003,2.18426,2.18875,110000000.0
2009-06-23 07:35:00,2.18811,2.18981,2.18779,2.18944,120000000.0
2009-06-23 07:40:00,2.19009,2.19221,2.19007,2.19214,91000000.0
2009-06-23 07:45:00,2.19377,2.19377,2.18946,2.19035,68000000.0
2009-06-23 07:50:00,2.18898,2.19033,2.18866,2.19017,78000000.0
2009-06-23 07:55:00,2.19006,2.19029,2.18748,2.18933,78000000.0
2009-06-23 08:00:00,2.19103,2.19301,2.18836,2.19269,72000000.0
2009-06-23 08:05:00,2.19284,2.19314,2.1902,2.19136,102000000.0
2009-06-23 08:10:00,2.19103,2.19475,2.18951,2.19402,79000000.0
2009-06-23 08:15:00,2.19353,2.19559,2.19129,2.19129,41000000.0
2009-06-23 08:20:00,2.19239,2.19798,2.19216,2.19798,41000000.0
2009-06-23 08:25:00,2.19418,2.19777,2.1916,2.19176,41000000.0
2009-06-23 08:30:00,2.19418,2.19418,2.18822,2.18873,45000000.0
2009-06-23 08:35:00,2.19003,2.19275,2.18677,2.18702,36000000.0
2009-06-23 08:40:00,2.19032,2.19297,2.18765,2.19213,39000000.0
2009-06-23 08:45:00,2.19059,2.19203,2.18761,2.19199,44000000.0
2009-06-23 08:50:00,2.18732,2.19136,2.18679,2.18831,46000000.0
2009-06-23 08:55:00,2.18848,2.19504,2.18763,2.19288,40000000.0
2009-06-23 09:00:00,2.19169,2.19397,2.18837,2.1897,42000000.0
2009-06-23 09:05:00,2.18963,2.19341,2.18893,2.19185,44000000.0
2009-06-23 09:10:00,2.18814,2.19395,2.18807,2.19185,40000000.0
2009-06-23 09:15:00,2.19169,2.19217,2.18698,2.18791,44000000.0
2009-06-23 09:20:00,2.18928,2.19329,2.18847,2.19329,37000000.0
2009-06-23 09:25:00,2.19017,2.19339,2.18773,2.19339,41000000.0
2009-06-23 09:30:00,2.19142,2.19218,2.18802,2.1911,41000000.0
2009-06-23 09:35:00,2.18811,2.19291,2.18811,2.19285,40000000.0
2009-06-23 09:40:00,2.19237,2.19341,2.19117,2.19137,46000000.0
2009-06-23 09:45:00,2.19198,2.19224,2.18955,2.19114,50000000.0
2009-06-23 09:50:00,2.18998,2.19232,2.18965,2.19113,40000000.0
2009-06-23 09:55:00,2.19117,2.19214,2.19007,2.19173,39000000.0
2009-06-23 10:00:00,2.19226,2.19423,2.19187,2.19298,48000000.0
2009-06-23 10:05:00,2.19226,2.19368,2.19039,2.19131,48000000.0
2009-06-23 10:10:00,2.19228,2.19345,2.19124,2.1927,41000000.0
2009-06-23 10:15:00,2.1931,2.19489,2.19227,2.19456,47000000.0
2009-06-23 10:20:00,2.19507,2.19647,2.19389,2.19647,39000000.0
2009-06-23 10:25:00,2.19585,2.19726,2.19409,2.19537,45000000.0
2009-06-23 10:30:00,2.19492,2.19634,2.19454,2.1958,51000000.0
2009-06-23 10:35:00,2.1947,2.19596,2.19264,2.19377,50000000.0
2009-06-23 10:40:00,2.19342,2.19367,2.19073,2.1919,41000000.0
2009-06-23 10:45:00,2.19248,2.19332,2.19073,2.19081,40000000.0
2009-06-23 10:50:00,2.19131,2.19216,2.1904,2.19044,39000000.0
2009-06-23 10:55:00,2.19156,2.19205,2.19064,2.19098,41000000.0
2009-06-23 11:00:00,2.18986,2.1918,2.18966,2.19014,43000000.0
2009-06-23 11:05:00,2.1895,2.19227,2.18862,2.18862,43000000.0
2009-06-23 11:10:00,2.18884,2.19232,2.18884,2.19147,46000000.0
2009-06-23 11:15:00,2.19134,2.19256,2.19068,2.191,41000000.0
2009-06-23 11:20:00,2.19206,2.19315,2.19038,2.19197,47000000.0
2009-06-23 11:25:00,2.19219,2.19309,2.19015,2.19173,45000000.0
2009-06-23 11:30:00,2.19032,2.19258,2.19016,2.19225,42000000.0
2009-06-23 11:35:00,2.19226,2.19325,2.19127,2.19269,45000000.0
2009-06-23 11:40:00,2.19274,2.19352,2.19127,2.19333,50000000.0
2009-06-23 11:45:00,2.19257,2.19365,2.1915,2.1925,43000000.0
2009-06-23 11:50:00,2.19151,2.19323,2.19119,2.19172,46000000.0
2009-06-23 11:55:00,2.19187,2.19427,2.19187,2.19363,46000000.0
2009-06-23 12:00:00,2.19252,2.19346,2.19186,2.1922,40000000.0
2009-06-23 12:05:00,2.19259,2.19479,2.19217,2.1937,38000000.0
2009-06-23 12:10:00,2.19304,2.19355,2.19183,2.19217,40000000.0
2009-06-23 12:15:00,2.19215,2.19345,2.19086,2.19245,47000000.0
2009-06-23 12:20:00,2.19159,2.19255,2.19046,2.19156,42000000.0
2009-06-23 12:25:00,2.19113,2.19248,2.19056,2.19248,51000000.0
2009-06-23 12:30:00,2.19159,2.19303,2.19097,2.19222,46000000.0
2009-06-23 12:35:00,2.19212,2.19545,2.19195,2.1931,45000000.0
2009-06-23 12:40:00,2.19297,2.19626,2.19297,2.19607,46000000.0
2009-06-23 12:45:00,2.19499,2.19677,2.19467,2.19502,47000000.0
2009-06-23 12:50:00,2.19572,2.19693,2.19343,2.19433,44000000.0
2009-06-23 12:55:00,2.19389,2.19567,2.19331,2.1955,42000000.0
2009-06-23 13:00:00,2.19481,2.19668,2.19406,2.1952,43000000.0
2009-06-23 13:05:00,2.19482,2.19618,2.19375,2.19379,46000000.0
2009-06-23 13:10:00,2.19434,2.19725,2.19404,2.19725,47000000.0
2009-06-23 13:15:00,2.19654,2.19696,2.19336,2.19538,47000000.0
2009-06-23 13:20:00,2.19587,2.19622,2.19308,2.19475,42000000.0
2009-06-23 13:25:00,2.19479,2.19576,2.19327,2.19414,43000000.0
2009-06-23 13:30:00,2.19475,2.19554,2.19307,2.19525,43000000.0
2009-06-23 13:35:00,2.19373,2.19639,2.19267,2.19468,42000000.0
2009-06-23 13:40:00,2.1927,2.19448,2.19212,2.19372,45000000.0
2009-06-23 13:45:00,2.19258,2.19471,2.19126,2.19292,46000000.0
2009-06-23 13:50:00,2.19128,2.19287,2.1908,2.19138,45000000.0
2009-06-23 13:55:00,2.19273,2.19383,2.19167,2.19321,46000000.0
2009-06-23 14:00:00,2.19193,2.19461,2.19193,2.19267,42000000.0
2009-06-23 14:05:00,2.19129,2.19412,2.19129,2.19205,47000000.0
2009-06-23 14:10:00,2.19227,2.19435,2.19193,2.19349,51000000.0
2009-06-23 14:15:00,2.19257,2.19544,2.1918,2.1954,44000000.0
2009-06-23 14:20:00,2.19425,2.19509,2.19261,2.19452,43000000.0
2009-06-23 14:25:00,2.19282,2.19435,2.19214,2.19268,38000000.0
2009-06-23 14:30:00,2.19253,2.19397,2.19172,2.19172,46000000.0
2009-06-23 14:35:00,2.19306,2.19407,2.19057,2.19229,45000000.0
2009-06-23 14:40:00,2.19138,2.19334,2.19041,2.19201,45000000.0
2009-06-23 14:45:00,2.19237,2.19416,2.19098,2.19241,50000000.0
2009-06-23 14:50:00,2.19111,2.1943,2.19111,2.19307,42000000.0
2009-06-23 14:55:00,2.19182,2.19408,2.19149,2.19386,42000000.0
2009-06-23 15:00:00,2.19456,2.19566,2.19338,2.19385,44000000.0
2009-06-23 15:05:00,2.19371,2.19571,2.19353,2.19487,46000000.0
2009-06-23 15:10:00,2.19468,2.19643,2.19423,2.19552,47000000.0
2009-06-23 15:15:00,2.19599,2.19696,2.19524,2.19683,43000000.0
2009-06-23 15:20:00,2.19678,2.19756,2.19519,2.19649,44000000.0
2009-06-23 15:25:00,2.19654,2.1974,2.1943,2.19502,47000000.0
2009-06-23 15:30:00,2.19442,2.1983,2.19442,2.19772,45000000.0
2009-06-23 15:35:00,2.19712,2.19894,2.19582,2.197,49000000.0
2009-06-23 15:40:00,2.1978,2.1993,2.19612,2.1982,46000000.0
2009-06-23 15:45:00,2.1983,2.19967,2.19661,2.19661,40000000.0
2009-06-23 15:50:00,2.19742,2.19939,2.19653,2.19919,48000000.0
2009-06-23 15:55:00,2.19864,2.20112,2.19864,2.20058,41000000.0
2009-06-23 16:00:00,2.20008,2.20043,2.19818,2.19881,35000000.0
2009-06-23 16:05:00,2.19968,2.20033,2.19708,2.19956,47000000.0
2009-06-23 16:10:00,2.19834,2.20074,2.19834,2.1998,48000000.0
2009-06-23 16:15:00,2.20017,2.20343,2.20017,2.20222,45000000.0
2009-06-23 16:20:00,2.20157,2.20449,2.201,2.20449,51000000.0
2009-06-23 16:25:00,2.2025,2.20524,2.20219,2.20365,38000000.0
2009-06-23 16:30:00,2.20373,2.20504,2.20228,2.20317,45000000.0
2009-06-23 16:35:00,2.20266,2.20366,2.20089,2.20089,37000000.0
2009-06-23 16:40:00,2.20271,2.20356,2.20083,2.20331,45000000.0
2009-06-23 16:45:00,2.2026,2.20292,2.1998,2.20137,41000000.0
2009-06-23 16:50:00,2.20111,2.20381,2.20088,2.20381,46000000.0
2009-06-23 16:55:00,2.20241,2.20438,2.20193,2.20296,41000000.0
2009-06-23 17:00:00,2.20297,2.20515,2.20182,2.20343,42000000.0
2009-06-23 17:05:00,2.20363,2.20697,2.20363,2.20564,43000000.0
2009-06-23 17:10:00,2.20709,2.20877,2.2057,2.2086,49000000.0
2009-06-23 17:15:00,2.20726,2.20942,2.20496,2.2053,42000000.0
2009-06-23 17:20:00,2.20671,2.20721,2.20168,2.20168,45000000.0
2009-06-23 17:25:00,2.20137,2.20427,2.20074,2.201,45000000.0
2009-06-23 17:30:00,2.19959,2.20167,2.19905,2.20093,36000000.0
2009-06-23 17:35:00,2.20006,2.20053,2.19742,2.19986,43000000.0
2009-06-23 17:40:00,2.19894,2.20039,2.19788,2.19866,38000000.0
2009-06-23 17:45:00,2.19913,2.20087,2.1983,2.20039,54000000.0
2009-06-23 17:50:00,2.20059,2.20064,2.19756,2.19861,45000000.0
2009-06-23 17:55:00,2.19757,2.19966,2.19738,2.19942,43000000.0
2009-06-23 18:00:00,2.19914,2.20359,2.19861,2.20176,42000000.0
2009-06-23 18:05:00,2.20241,2.20469,2.20204,2.20315,42000000.0
2009-06-23 18:10:00,2.20244,2.20539,2.2021,2.20539,43000000.0
2009-06-23 18:15:00,2.20373,2.20513,2.20292,2.20439,42000000.0
2009-06-23 18:20:00,2.20439,2.20715,2.20388,2.20554,44000000.0
2009-06-23 18:25:00,2.20522,2.20654,2.20426,2.20551,47000000.0
2009-06-23 18:30:00,2.20447,2.20785,2.20386,2.20632,44000000.0
2009-06-23 18:35:00,2.20655,2.20905,2.20655,2.20658,42000000.0
2009-06-23 18:40:00,2.20554,2.20694,2.20413,2.20602,45000000.0
2009-06-23 18:45:00,2.20506,2.20657,2.20476,2.20597,43000000.0
2009-06-23 18:50:00,2.20429,2.20617,2.20372,2.205,45000000.0
2009-06-23 18:55:00,2.20347,2.20605,2.20334,2.20427,41000000.0
2009-06-23 19:00:00,2.2038,2.20881,2.2038,2.20866,47000000.0
2009-06-23 19:05:00,2.20759,2.20828,2.2065,2.2081,46000000.0
2009-06-23 19:10:00,2.20709,2.20846,2.20308,2.20628,47000000.0
2009-06-23 19:15:00,2.20585,2.20612,2.20119,2.20148,47000000.0
2009-06-23 19:20:00,2.20062,2.20506,2.20062,2.20131,50000000.0
2009-06-23 19:25:00,2.20231,2.20521,2.20025,2.20512,45000000.0
2009-06-23 19:30:00,2.20473,2.20675,2.20172,2.20675,44000000.0
2009-06-23 19:35:00,2.20305,2.20605,2.20167,2.20596,46000000.0
2009-06-23 19:40:00,2.20145,2.206,2.20145,2.20237,47000000.0
2009-06-23 19:45:00,2.20621,2.20625,2.20175,2.20625,46000000.0
2009-06-23 19:50:00,2.20653,2.20661,2.20211,2.20541,43000000.0
2009-06-23 19:55:00,2.20118,2.20483,2.19999,2.20415,41000000.0
2009-06-23 20:00:00,2.20331,2.20494,2.20089,2.20484,40000000.0
2009-06-23 20:05:00,2.20146,2.2057,2.20104,2.20563,43000000.0
2009-06-23 20:10:00,2.20172,2.20738,2.2016,2.2037,42000000.0
2009-06-23 20:15:00,2.20709,2.2081,2.20318,2.20642,47000000.0
2009-06-23 20:20:00,2.20259,2.20774,2.20259,2.20303,40000000.0
2009-06-23 20:25:00,2.20365,2.20683,2.20234,2.20234,45000000.0
2009-06-23 20:30:00,2.20392,2.20655,2.20176,2.20572,44000000.0
2009-06-23 20:35:00,2.20153,2.20597,2.20153,2.20597,40000000.0
2009-06-23 20:40:00,2.20285,2.20593,2.2016,2.2016,35000000.0
2009-06-23 20:45:00,2.20552,2.20552,2.20096,2.20451,45000000.0
2009-06-23 20:50:00,2.20084,2.20582,2.20084,2.20582,43000000.0
2009-06-23 20:55:00,2.20523,2.2053,2.20065,2.20082,41000000.0
2009-06-23 21:00:00,2.20498,2.20593,2.20038,2.2055,46000000.0
2009-06-23 21:05:00,2.20555,2.20576,2.20107,2.20128,42000000.0
2009-06-23 21:10:00,2.20112,2.20528,2.20028,2.20152,45000000.0
2009-06-23 21:15:00,2.20477,2.2058,2.20021,2.20117,47000000.0
2009-06-23 21:20:00,2.20215,2.20458,2.20034,2.2041,47000000.0
2009-06-23 21:25:00,2.20075,2.2044,2.20067,2.20166,52000000.0
2009-06-23 21:30:00,2.20472,2.20562,2.2007,2.20486,43000000.0
2009-06-23 21:35:00,2.20516,2.20516,2.20052,2.20058,43000000.0
2009-06-23 21:40:00,2.20467,2.20503,2.20025,2.20483,48000000.0
2009-06-23 21:45:00,2.20283,2.20422,2.19967,2.20358,45000000.0
2009-06-23 21:50:00,2.19951,2.20379,2.19905,2.20254,44000000.0
2009-06-23 21:55:00,2.20347,2.20382,2.19909,2.20327,40000000.0
2009-06-23 22:00:00,2.20266,2.203,2.19889,2.2006,47000000.0
2009-06-23 22:05:00,2.20145,2.20451,2.19924,2.20021,42000000.0
2009-06-23 22:10:00,2.20404,2.20424,2.19959,2.20408,39000000.0
2009-06-23 22:15:00,2.20356,2.20356,2.19899,2.19995,43000000.0
2009-06-23 22:20:00,2.20389,2.20392,2.19955,2.19979,39000000.0
2009-06-23 22:25:00,2.19962,2.20427,2.19943,2.20416,46000000.0
2009-06-23 22:30:00,2.20374,2.20429,2.19978,2.20418,44000000.0
2009-06-23 22:35:00,2.20036,2.20435,2.20033,2.20045,49000000.0
2009-06-23 22:40:00,2.20139,2.20441,2.20018,2.20059,47000000.0
2009-06-23 22:45:00,2.20419,2.20419,2.19964,2.20352,45000000.0
2009-06-23 22:50:00,2.2002,2.20393,2.19995,2.19995,46000000.0
2009-06-23 22:55:00,2.20402,2.20402,2.19941,2.1996,48000000.0
2009-06-23 23:00:00,2.20356,2.20373,2.19883,2.20324,33000000.0
2009-06-23 23:05:00,2.20032,2.204,2.19949,2.20372,44000000.0
2009-06-23 23:10:00,2.19995,2.204,2.19954,2.204,40000000.0
2009-06-23 23:15:00,2.20435,2.20435,2.2004,2.20403,38000000.0
2009-06-23 23:20:00,2.20062,2.20461,2.19999,2.20376,30000000.0
2009-06-23 23:25:00,2.20047,2.20457,2.19975,2.20001,39000000.0
2009-06-23 23:30:00,2.20404,2.20404,2.19961,2.2033,39000000.0
2009-06-23 23:35:00,2.20293,2.20317,2.19901,2.19934,30000000.0
2009-06-23 23:40:00,2.2004,2.2032,2.19911,2.2032,32000000.0
2009-06-23 23:45:00,2.2013,2.20309,2.19997,2.20275,24000000.0
2009-06-23 23:50:00,2.20298,2.20336,2.19976,2.20336,18000000.0
2009-06-23 23:55:00,2.19987,2.20322,2.19919,2.20043,32000000.0
2009-06-24 00:00:00,2.20256,2.20256,2.19914,2.20008,39000000.0
2009-06-24 00:05:00,2.19861,2.20057,2.19861,2.19984,33000000.0
2009-06-24 00:10:00,2.19959,2.19967,2.19951,2.19956,8000000.0
2009-06-24 00:15:00,2.20425,2.20426,2.19906,2.19906,24000000.0
2009-06-24 00:20:00,2.20057,2.20066,2.19888,2.20028,39000000.0
2009-06-24 00:25:00,2.19981,2.20343,2.19908,2.20343,45000000.0
2009-06-24 00:30:00,2.2003,2.2003,2.1987,2.19947,49000000.0
2009-06-24 00:35:00,2.19974,2.19995,2.19846,2.19891,40000000.0
2009-06-24 00:40:00,2.20015,2.20017,2.1982,2.1982,60000000.0
2009-06-24 00:45:00,2.20224,2.20224,2.19772,2.19893,57000000.0
2009-06-24 00:50:00,2.19868,2.19919,2.19779,2.19918,31000000.0
2009-06-24 00:55:00,2.19919,2.20028,2.19817,2.19908,97000000.0
2009-06-24 01:00:00,2.20286,2.20286,2.1992,2.20027,70000000.0
2009-06-24 01:05:00,2.19933,2.20058,2.19882,2.1995,41000000.0
2009-06-24 01:10:00,2.19962,2.20322,2.19817,2.20322,37000000.0
2009-06-24 01:15:00,2.20027,2.20027,2.19867,2.19985,46000000.0
2009-06-24 01:20:00,2.19895,2.19957,2.19854,2.19954,17000000.0
2009-06-24 01:25:00,2.19859,2.1997,2.19803,2.19881,59000000.0
2009-06-24 01:30:00,2.20267,2.20267,2.1988,2.20043,79000000.0
2009-06-24 01:35:00,2.19947,2.20056,2.19893,2.20046,39000000.0
2009-06-24 01:40:00,2.20036,2.20257,2.19885,2.20257,43000000.0
2009-06-24 01:45:00,2.19961,2.20024,2.19838,2.19838,44000000.0
2009-06-24 01:50:00,2.19844,2.19897,2.19714,2.19884,47000000.0
2009-06-24 01:55:00,2.19893,2.19893,2.19769,2.19817,43000000.0
2009-06-24 02:00:00,2.19919,2.20055,2.19839,2.20055,33000000.0
2009-06-24 02:05:00,2.19972,2.20253,2.19903,2.20223,45000000.0
2009-06-24 02:10:00,2.20289,2.20359,2.2011,2.20279,42000000.0
2009-06-24 02:15:00,2.20596,2.20596,2.20212,2.20224,44000000.0
2009-06-24 02:20:00,2.20226,2.2031,2.20189,2.20218,41000000.0
2009-06-24 02:25:00,2.20334,2.20596,2.20232,2.20596,43000000.0
2009-06-24 02:30:00,2.2029,2.20356,2.20141,2.20145,45000000.0
2009-06-24 02:35:00,2.20198,2.20246,2.20051,2.20172,45000000.0
2009-06-24 02:40:00,2.2017,2.2017,2.19896,2.20143,47000000.0
2009-06-24 02:45:00,2.20316,2.20316,2.19966,2.20146,41000000.0
2009-06-24 02:50:00,2.20044,2.20248,2.20044,2.20115,44000000.0
2009-06-24 02:55:00,2.20019,2.20216,2.19999,2.20019,45000000.0
2009-06-24 03:00:00,2.20338,2.20338,2.19883,2.2003,45000000.0
2009-06-24 03:05:00,2.19865,2.20056,2.19865,2.19939,41000000.0
2009-06-24 03:10:00,2.19913,2.20021,2.19888,2.20006,40000000.0
2009-06-24 03:15:00,2.203,2.203,2.19823,2.19948,49000000.0
2009-06-24 03:20:00,2.19867,2.19985,2.1982,2.19895,35000000.0
2009-06-24 03:25:00,2.19782,2.20015,2.19769,2.20015,36000000.0
2009-06-24 03:30:00,2.20101,2.20101,2.19888,2.20068,38000000.0
2009-06-24 03:35:00,2.19979,2.20134,2.19966,2.20097,33000000.0
2009-06-24 03:40:00,2.19994,2.20093,2.19902,2.20043,45000000.0
2009-06-24 03:45:00,2.20286,2.20286,2.1998,2.20147,37000000.0
2009-06-24 03:50:00,2.20027,2.20171,2.2,2.20104,42000000.0
2009-06-24 03:55:00,2.20059,2.20262,2.20059,2.20204,42000000.0
2009-06-24 04:00:00,2.20471,2.20471,2.20119,2.20179,44000000.0
2009-06-24 04:05:00,2.20295,2.20302,2.20074,2.20114,40000000.0
2009-06-24 04:10:00,2.20188,2.20595,2.20061,2.20595,35000000.0
2009-06-24 04:15:00,2.20294,2.20302,2.20091,2.20192,39000000.0
2009-06-24 04:20:00,2.20106,2.20246,2.2006,2.20246,47000000.0
2009-06-24 04:25:00,2.20136,2.20275,2.20085,2.20199,36000000.0
2009-06-24 04:30:00,2.21035,2.21046,2.20022,2.20139,43000000.0
2009-06-24 04:35:00,2.2006,2.20155,2.20034,2.20151,43000000.0
2009-06-24 04:40:00,2.20088,2.20237,2.20036,2.20194,37000000.0
2009-06-24 04:45:00,2.20921,2.20921,2.2007,2.20218,44000000.0
2009-06-24 04:50:00,2.20116,2.20315,2.20116,2.20284,40000000.0
2009-06-24 04:55:00,2.20229,2.20393,2.20178,2.20178,41000000.0
2009-06-24 05:00:00,2.20866,2.20866,2.20177,2.20317,40000000.0
2009-06-24 05:05:00,2.20345,2.20438,2.20288,2.20291,69000000.0
2009-06-24 05:10:00,2.20266,2.2042,2.20252,2.20384,52000000.0
2009-06-24 05:15:00,2.20972,2.20972,2.20185,2.20207,42000000.0
2009-06-24 05:20:00,2.2017,2.20361,2.20159,2.20361,84000000.0
2009-06-24 05:25:00,2.20232,2.20393,2.20195,2.20284,92000000.0
2009-06-24 05:30:00,2.21171,2.21171,2.20281,2.20399,76000000.0
2009-06-24 05:35:00,2.20229,2.20364,2.20173,2.20277,55000000.0
2009-06-24 05:40:00,2.20288,2.20327,2.20162,2.20267,93000000.0
2009-06-24 05:45:00,2.20571,2.20571,2.2017,2.2032,62000000.0
2009-06-24 05:50:00,2.20249,2.20555,2.20249,2.20555,88000000.0
2009-06-24 05:55:00,2.2044,2.20598,2.20407,2.20407,110000000.0
2009-06-24 06:00:00,2.20483,2.20589,2.20388,2.20545,38000000.0
2009-06-24 06:05:00,2.20402,2.20535,2.20402,2.20439,42000000.0
2009-06-24 06:10:00,2.204,2.20539,2.20399,2.20399,41000000.0
2009-06-24 06:15:00,2.20707,2.20707,2.20371,2.20502,44000000.0
2009-06-24 06:20:00,2.20457,2.2052,2.20356,2.20506,39000000.0
2009-06-24 06:25:00,2.20412,2.20627,2.2039,2.20521,43000000.0
2009-06-24 06:30:00,2.20755,2.20757,2.20516,2.2075,46000000.0
2009-06-24 06:35:00,2.20631,2.20813,2.20577,2.20736,43000000.0
2009-06-24 06:40:00,2.20611,2.20934,2.2052,2.20934,46000000.0
2009-06-24 06:45:00,2.20513,2.20676,2.20497,2.20544,44000000.0
2009-06-24 06:50:00,2.20553,2.20683,2.20262,2.20262,54000000.0
2009-06-24 06:55:00,2.20236,2.20325,2.19979,2.20033,65000000.0
2009-06-24 07:00:00,2.20283,2.20283,2.199,2.19936,61000000.0
2009-06-24 07:05:00,2.19918,2.20129,2.19914,2.20061,65000000.0
2009-06-24 07:10:00,2.19989,2.20253,2.19924,2.20078,81000000.0
2009-06-24 07:15:00,2.20198,2.20198,2.19905,2.1995,67000000.0
2009-06-24 07:20:00,2.19924,2.20084,2.19921,2.19965,110000000.0
2009-06-24 07:25:00,2.19985,2.20125,2.19976,2.20039,70000000.0
2009-06-24 07:30:00,2.2015,2.20299,2.20032,2.20073,110000000.0
2009-06-24 07:35:00,2.20181,2.20181,2.20002,2.20011,120000000.0
2009-06-24 07:40:00,2.20034,2.20462,2.19982,2.2024,91000000.0
2009-06-24 07:45:00,2.20141,2.20348,2.19983,2.20119,68000000.0
2009-06-24 07:50:00,2.20039,2.20255,2.19995,2.20152,78000000.0
2009-06-24 07:55:00,2.20156,2.20264,2.20011,2.20204,78000000.0
2009-06-24 08:00:00,2.2029,2.20326,2.19953,2.20078,72000000.0
2009-06-24 08:05:00,2.20057,2.20163,2.1996,2.20081,102000000.0
2009-06-24 08:10:00,2.19999,2.20166,2.19968,2.20144,79000000.0
2009-06-24 08:15:00,2.20375,2.20375,2.19953,2.20117,41000000.0
2009-06-24 08:20:00,2.20022,2.20462,2.20022,2.20059,41000000.0
2009-06-24 08:25:00,2.20041,2.20835,2.20041,2.20835,41000000.0
2009-06-24 08:30:00,2.20365,2.20751,2.20238,2.20326,45000000.0
2009-06-24 08:35:00,2.20571,2.20832,2.20354,2.2075,36000000.0
2009-06-24 08:40:00,2.20632,2.20824,2.20258,2.20381,39000000.0
2009-06-24 08:45:00,2.20688,2.20836,2.20363,2.20714,44000000.0
2009-06-24 08:50:00,2.20515,2.20924,2.20339,2.20523,46000000.0
2009-06-24 08:55:00,2.2098,2.2098,2.2039,2.20914,40000000.0
2009-06-24 09:00:00,2.20737,2.21056,2.20498,2.20786,42000000.0
2009-06-24 09:05:00,2.2082,2.21198,2.20729,2.20849,44000000.0
2009-06-24 09:10:00,2.20833,2.21081,2.20613,2.21081,40000000.0
2009-06-24 09:15:00,2.20939,2.21321,2.20684,2.21321,44000000.0
2009-06-24 09:20:00,2.20977,2.2126,2.20646,2.21193,37000000.0
2009-06-24 09:25:00,2.2121,2.21277,2.2081,2.20831,41000000.0
2009-06-24 09:30:00,2.20941,2.21201,2.20585,2.20587,41000000.0
2009-06-24 09:35:00,2.21051,2.21086,2.20533,2.20723,40000000.0
2009-06-24 09:40:00,2.20757,2.21028,2.20607,2.20786,46000000.0
2009-06-24 09:45:00,2.20858,2.20955,2.20756,2.20767,50000000.0
2009-06-24 09:50:00,2.20879,2.20907,2.20592,2.20732,40000000.0
2009-06-24 09:55:00,2.20622,2.20803,2.20561,2.20667,39000000.0
2009-06-24 10:00:00,2.20825,2.20832,2.20575,2.20706,48000000.0
2009-06-24 10:05:00,2.20657,2.20761,2.20459,2.20683,48000000.0
2009-06-24 10:10:00,2.20717,2.20792,2.20511,2.20643,41000000.0
2009-06-24 10:15:00,2.2065,2.20844,2.20614,2.20784,47000000.0
2009-06-24 10:20:00,2.20657,2.20697,2.20461,2.20483,39000000.0
2009-06-24 10:25:00,2.20567,2.207,2.2038,2.20673,45000000.0
2009-06-24 10:30:00,2.20566,2.20711,2.20552,2.20683,51000000.0
2009-06-24 10:35:00,2.20624,2.20675,2.20463,2.20472,50000000.0
2009-06-24 10:40:00,2.20596,2.20596,2.20374,2.20557,41000000.0
2009-06-24 10:45:00,2.20486,2.20612,2.20429,2.20499,40000000.0
2009-06-24 10:50:00,2.2041,2.20557,2.20302,2.20544,39000000.0
2009-06-24 10:55:00,2.20567,2.20613,2.20465,2.20613,41000000.0
2009-06-24 11:00:00,2.20448,2.2061,2.2037,2.20475,43000000.0
2009-06-24 11:05:00,2.20462,2.20522,2.20324,2.2034,43000000.0
2009-06-24 11:10:00,2.20333,2.2052,2.20255,2.20406,46000000.0
2009-06-24 11:15:00,2.20268,2.20389,2.20038,2.20156,41000000.0
2009-06-24 11:20:00,2.2025,2.20429,2.20074,2.20348,47000000.0
2009-06-24 11:25:00,2.20288,2.20458,2.20251,2.20443,45000000.0
2009-06-24 11:30:00,2.2029,2.20472,2.2029,2.20354,42000000.0
2009-06-24 11:35:00,2.20519,2.20624,2.2033,2.20402,45000000.0
2009-06-24 11:40:00,2.20409,2.20541,2.20253,2.20423,50000000.0
2009-06-24 11:45:00,2.20311,2.20476,2.20223,2.20357,43000000.0
2009-06-24 11:50:00,2.20216,2.20244,2.19593,2.19709,46000000.0
2009-06-24 11:55:00,2.19622,2.19764,2.19193,2.19427,46000000.0
2009-06-24 12:00:00,2.19482,2.19575,2.19369,2.19496,40000000.0
2009-06-24 12:05:00,2.1948,2.19539,2.19348,2.19348,38000000.0
2009-06-24 12:10:00,2.19268,2.19425,2.19225,2.19409,40000000.0
2009-06-24 12:15:00,2.19341,2.19489,2.192,2.19207,47000000.0
2009-06-24 12:20:00,2.19367,2.1944,2.19084,2.19261,42000000.0
2009-06-24 12:25:00,2.19112,2.1931,2.19083,2.19108,51000000.0
2009-06-24 12:30:00,2.19247,2.19271,2.188,2.18917,46000000.0
2009-06-24 12:35:00,2.18964,2.19051,2.18769,2.19022,45000000.0
2009-06-24 12:40:00,2.18923,2.19031,2.18838,2.18891,46000000.0
2009-06-24 12:45:00,2.18816,2.1895,2.18598,2.18937,47000000.0
2009-06-24 12:50:00,2.18803,2.1904,2.18789,2.18948,44000000.0
2009-06-24 12:55:00,2.18845,2.18941,2.18453,2.1858,42000000.0
2009-06-24 13:00:00,2.18532,2.18659,2.18432,2.18541,43000000.0
2009-06-24 13:05:00,2.18649,2.18947,2.18559,2.1884,46000000.0
2009-06-24 13:10:00,2.1891,2.1898,2.18636,2.18636,47000000.0
2009-06-24 13:15:00,2.18605,2.18919,2.18605,2.18854,47000000.0
2009-06-24 13:20:00,2.18956,2.18963,2.18505,2.18577,42000000.0
2009-06-24 13:25:00,2.18738,2.18785,2.18205,2.1822,43000000.0
2009-06-24 13:30:00,2.18156,2.18306,2.1795,2.18251,43000000.0
2009-06-24 13:35:00,2.18135,2.18356,2.18024,2.1835,42000000.0
2009-06-24 13:40:00,2.18174,2.18325,2.18016,2.18016,45000000.0
2009-06-24 13:45:00,2.18199,2.18246,2.18012,2.18069,46000000.0
2009-06-24 13:50:00,2.18052,2.18286,2.18052,2.18096,45000000.0
2009-06-24 13:55:00,2.18081,2.18173,2.17923,2.17925,46000000.0
2009-06-24 14:00:00,2.17912,2.18105,2.17906,2.1796,42000000.0
2009-06-24 14:05:00,2.18052,2.18169,2.17957,2.18077,47000000.0
2009-06-24 14:10:00,2.18081,2.18219,2.18031,2.18078,51000000.0
2009-06-24 14:15:00,2.18075,2.18375,2.18059,2.18277,44000000.0
2009-06-24 14:20:00,2.184,2.18431,2.18203,2.18431,43000000.0
2009-06-24 14:25:00,2.18323,2.18617,2.18321,2.18555,38000000.0
2009-06-24 14:30:00,2.18304,2.18402,2.17751,2.17938,46000000.0
2009-06-24 14:35:00,2.17892,2.181,2.17766,2.17938,45000000.0
2009-06-24 14:40:00,2.17918,2.18295,2.17881,2.1822,45000000.0
2009-06-24 14:45:00,2.1808,2.18257,2.18015,2.18204,50000000.0
2009-06-24 14:50:00,2.18161,2.18408,2.18089,2.18408,42000000.0
2009-06-24 14:55:00,2.18358,2.18442,2.18126,2.18425,42000000.0
2009-06-24 15:00:00,2.18338,2.1844,2.18119,2.18214,44000000.0
2009-06-24 15:05:00,2.18178,2.18455,2.18178,2.1842,46000000.0
2009-06-24 15:10:00,2.18378,2.18378,2.18173,2.18221,47000000.0
2009-06-24 15:15:00,2.18235,2.18363,2.18144,2.18321,43000000.0
2009-06-24 15:20:00,2.18237,2.18522,2.18161,2.18522,44000000.0
2009-06-24 15:25:00,2.18531,2.18557,2.18345,2.18542,47000000.0
2009-06-24 15:30:00,2.18489,2.18526,2.18294,2.18298,45000000.0
2009-06-24 15:35:00,2.18425,2.18659,2.18365,2.18553,49000000.0
2009-06-24 15:40:00,2.1858,2.189,2.1858,2.18703,46000000.0
2009-06-24 15:45:00,2.18716,2.18942,2.18672,2.18782,40000000.0
2009-06-24 15:50:00,2.18815,2.18852,2.18453,2.18587,48000000.0
2009-06-24 15:55:00,2.18536,2.18646,2.18245,2.18245,41000000.0
2009-06-24 16:00:00,2.18436,2.18501,2.18208,2.18355,35000000.0
2009-06-24 16:05:00,2.18255,2.1842,2.18173,2.18173,47000000.0
2009-06-24 16:10:00,2.18323,2.1836,2.18028,2.18135,48000000.0
2009-06-24 16:15:00,2.1801,2.18217,2.17938,2.17977,45000000.0
2009-06-24 16:20:00,2.18064,2.18064,2.17637,2.17714,51000000.0
2009-06-24 16:25:00,2.17689,2.17968,2.17547,2.17572,38000000.0
2009-06-24 16:30:00,2.17675,2.17779,2.17543,2.17691,45000000.0
2009-06-24 16:35:00,2.17532,2.17742,2.17507,2.17507,37000000.0
2009-06-24 16:40:00,2.17673,2.17788,2.17506,2.17506,45000000.0
2009-06-24 16:45:00,2.17531,2.17616,2.174,2.17488,41000000.0
2009-06-24 16:50:00,2.17356,2.17622,2.172,2.17508,46000000.0
2009-06-24 16:55:00,2.17441,2.17727,2.17441,2.17535,41000000.0
2009-06-24 17:00:00,2.17584,2.17645,2.17418,2.17574,42000000.0
2009-06-24 17:05:00,2.17496,2.17541,2.1733,2.17491,43000000.0
2009-06-24 17:10:00,2.17451,2.17554,2.17295,2.17497,49000000.0
2009-06-24 17:15:00,2.17379,2.17656,2.17327,2.17497,42000000.0
2009-06-24 17:20:00,2.17586,2.17668,2.17239,2.17339,45000000.0
2009-06-24 17:25:00,2.17239,2.17347,2.17169,2.17206,45000000.0
2009-06-24 17:30:00,2.17326,2.17327,2.17123,2.17198,36000000.0
2009-06-24 17:35:00,2.17296,2.17312,2.1713,2.17312,43000000.0
2009-06-24 17:40:00,2.17213,2.17299,2.17135,2.17299,38000000.0
2009-06-24 17:45:00,2.17153,2.17258,2.16936,2.17227,54000000.0
2009-06-24 17:50:00,2.17084,2.17398,2.17064,2.17302,45000000.0
2009-06-24 17:55:00,2.17356,2.17365,2.17152,2.17365,43000000.0
2009-06-24 18:00:00,2.17335,2.17347,2.17229,2.17276,42000000.0
2009-06-24 18:05:00,2.17297,2.17313,2.17135,2.17244,42000000.0
2009-06-24 18:10:00,2.17298,2.17341,2.17099,2.17206,43000000.0
2009-06-24 18:15:00,2.17054,2.1713,2.16528,2.16798,42000000.0
2009-06-24 18:20:00,2.16799,2.16962,2.16339,2.16554,44000000.0
2009-06-24 18:25:00,2.16556,2.16913,2.1647,2.16627,47000000.0
2009-06-24 18:30:00,2.16559,2.16617,2.16291,2.16575,44000000.0
2009-06-24 18:35:00,2.16472,2.16847,2.16472,2.16528,42000000.0
2009-06-24 18:40:00,2.16898,2.16933,2.16439,2.16775,45000000.0
2009-06-24 18:45:00,2.16638,2.17267,2.16457,2.17061,43000000.0
2009-06-24 18:50:00,2.17247,2.17358,2.17043,2.1732,45000000.0
2009-06-24 18:55:00,2.17335,2.1749,2.1702,2.17369,41000000.0
2009-06-24 19:00:00,2.17371,2.17495,2.17021,2.17364,47000000.0
2009-06-24 19:05:00,2.17053,2.17435,2.17026,2.17035,46000000.0
2009-06-24 19:10:00,2.17312,2.17394,2.16835,2.17394,47000000.0
2009-06-24 19:15:00,2.17216,2.17508,2.16978,2.17508,47000000.0
2009-06-24 19:20:00,2.17065,2.17452,2.16959,2.16959,50000000.0
2009-06-24 19:25:00,2.17341,2.17379,2.1688,2.17348,45000000.0
2009-06-24 19:30:00,2.17217,2.1742,2.16967,2.173,44000000.0
2009-06-24 19:35:00,2.16961,2.17299,2.16886,2.17041,46000000.0
2009-06-24 19:40:00,2.17457,2.17716,2.17054,2.17716,47000000.0
2009-06-24 19:45:00,2.17646,2.17737,2.17277,2.17642,46000000.0
2009-06-24 19:50:00,2.17254,2.17721,2.17254,2.17293,43000000.0
2009-06-24 19:55:00,2.17565,2.17796,2.17337,2.17652,41000000.0
2009-06-24 20:00:00,2.17746,2.17746,2.17209,2.17686,40000000.0
2009-06-24 20:05:00,2.17412,2.17613,2.16962,2.17306,43000000.0
2009-06-24 20:10:00,2.17029,2.175,2.16931,2.1701,43000000.0
2009-06-24 20:15:00,2.17472,2.17475,2.16108,2.16114,47000000.0
2009-06-24 20:20:00,2.16247,2.16977,2.1617,2.1687,40000000.0
2009-06-24 20:25:00,2.16946,2.17036,2.16408,2.16614,45000000.0
2009-06-24 20:30:00,2.16983,2.1726,2.16479,2.16579,44000000.0
2009-06-24 20:35:00,2.1693,2.1693,2.16079,2.16827,40000000.0
2009-06-24 20:40:00,2.16497,2.16668,2.16075,2.16615,38000000.0
2009-06-24 20:45:00,2.16395,2.16722,2.15929,2.15929,38000000.0
2009-06-24 20:50:00,2.16219,2.16422,2.1576,2.1601,43000000.0
2009-06-24 20:55:00,2.16029,2.16663,2.16029,2.16143,41000000.0
2009-06-24 21:00:00,2.16394,2.16422,2.15858,2.15867,46000000.0
2009-06-24 21:05:00,2.1581,2.16243,2.15651,2.15825,42000000.0
2009-06-24 21:10:00,2.15724,2.16469,2.1569,2.16469,45000000.0
2009-06-24 21:15:00,2.16489,2.16489,2.1596,2.16426,47000000.0
2009-06-24 21:20:00,2.1637,2.16598,2.16112,2.16598,47000000.0
2009-06-24 21:25:00,2.16204,2.16666,2.16161,2.16256,52000000.0
2009-06-24 21:30:00,2.16445,2.16597,2.16049,2.16105,44000000.0
2009-06-24 21:35:00,2.16183,2.16519,2.16048,2.16339,43000000.0
2009-06-24 21:40:00,2.15953,2.16777,2.15924,2.16719,48000000.0
2009-06-24 21:45:00,2.16624,2.17148,2.16351,2.1713,45000000.0
2009-06-24 21:50:00,2.16682,2.17071,2.165,2.17033,44000000.0
2009-06-24 21:55:00,2.17057,2.17057,2.16521,2.17038,40000000.0
2009-06-24 22:00:00,2.16869,2.17036,2.16454,2.16454,47000000.0
2009-06-24 22:05:00,2.1649,2.16841,2.16382,2.16817,42000000.0
2009-06-24 22:10:00,2.16505,2.16841,2.16378,2.16752,39000000.0
2009-06-24 22:15:00,2.16774,2.16774,2.16341,2.16368,43000000.0
2009-06-24 22:20:00,2.16415,2.16767,2.16297,2.16709,39000000.0
2009-06-24 22:25:00,2.16415,2.16716,2.1631,2.1631,46000000.0
2009-06-24 22:30:00,2.16617,2.16746,2.16308,2.16308,45000000.0
2009-06-24 22:35:00,2.16315,2.16704,2.16283,2.16655,38000000.0
2009-06-24 22:40:00,2.16706,2.16716,2.16253,2.16574,40000000.0
2009-06-24 22:45:00,2.16499,2.16617,2.16188,2.16564,45000000.0
2009-06-24 22:50:00,2.16213,2.16635,2.16182,2.16622,51000000.0
2009-06-24 22:55:00,2.16283,2.16613,2.15994,2.16406,45000000.0
2009-06-24 23:00:00,2.16228,2.16526,2.16096,2.16487,43000000.0
2009-06-24 23:05:00,2.1616,2.16538,2.16062,2.16082,44000000.0
2009-06-24 23:10:00,2.16116,2.16506,2.16107,2.16117,45000000.0
2009-06-24 23:15:00,2.16479,2.1674,2.1605,2.1674,36000000.0
2009-06-24 23:20:00,2.16271,2.16728,2.16163,2.16703,37000000.0
2009-06-24 23:25:00,2.16203,2.16612,2.16171,2.16263,32000000.0
2009-06-24 23:30:00,2.16346,2.16643,2.1621,2.16577,39000000.0
2009-06-24 23:35:00,2.16303,2.16581,2.16169,2.16537,37000000.0
2009-06-24 23:40:00,2.16244,2.16771,2.16244,2.16759,40000000.0
2009-06-24 23:45:00,2.16519,2.16786,2.16435,2.16785,32000000.0
2009-06-24 23:50:00,2.16457,2.16722,2.16318,2.16714,18000000.0
2009-06-24 23:55:00,2.16364,2.16714,2.16293,2.16388,46000000.0
2009-06-25 00:00:00,2.16468,2.16468,2.16284,2.16396,48000000.0
2009-06-25 00:05:00,2.16334,2.16477,2.16303,2.16354,32000000.0
2009-06-25 00:10:00,2.16474,2.16486,2.1634,2.16455,38000000.0
2009-06-25 00:15:00,2.16615,2.16615,2.16252,2.16352,40000000.0
2009-06-25 00:20:00,2.16273,2.16405,2.16267,2.16405,28000000.0
2009-06-25 00:25:00,2.16412,2.16687,2.1633,2.16683,39000000.0
2009-06-25 00:30:00,2.16318,2.16434,2.16318,2.16339,22000000.0
2009-06-25 00:35:00,2.16428,2.16554,2.16383,2.16546,43000000.0
2009-06-25 00:40:00,2.16556,2.16556,2.1639,2.16501,60000000.0
2009-06-25 00:45:00,2.16721,2.16721,2.16377,2.16545,57000000.0
2009-06-25 00:50:00,2.16455,2.16539,2.16429,2.16504,31000000.0
2009-06-25 00:55:00,2.16525,2.16541,2.16424,2.16457,97000000.0
2009-06-25 01:00:00,2.16717,2.16717,2.16446,2.16551,70000000.0
2009-06-25 01:05:00,2.16456,2.16567,2.16423,2.16528,36000000.0
2009-06-25 01:10:00,2.16465,2.16773,2.16442,2.16773,37000000.0
2009-06-25 01:15:00,2.16468,2.1665,2.16424,2.1665,33000000.0
2009-06-25 01:20:00,2.16595,2.16699,2.16574,2.16679,30000000.0
2009-06-25 01:25:00,2.16602,2.16733,2.16583,2.16664,57000000.0
2009-06-25 01:30:00,2.16939,2.16939,2.16606,2.16623,51000000.0
2009-06-25 01:35:00,2.16715,2.16721,2.16536,2.1666,40000000.0
2009-06-25 01:40:00,2.16588,2.16668,2.16506,2.16644,43000000.0
2009-06-25 01:45:00,2.16867,2.16867,2.16547,2.16675,44000000.0
2009-06-25 01:50:00,2.1666,2.16662,2.16494,2.165,21000000.0
2009-06-25 01:55:00,2.16524,2.16594,2.16463,2.16543,33000000.0
2009-06-25 02:00:00,2.166,2.16675,2.16533,2.16675,33000000.0
2009-06-25 02:05:00,2.16636,2.16725,2.16547,2.16691,45000000.0
2009-06-25 02:10:00,2.16656,2.16702,2.16543,2.16646,42000000.0
2009-06-25 02:15:00,2.16838,2.16854,2.16528,2.16668,44000000.0
2009-06-25 02:20:00,2.16613,2.16785,2.16542,2.16701,41000000.0
2009-06-25 02:25:00,2.16783,2.17008,2.16709,2.17008,43000000.0
2009-06-25 02:30:00,2.16688,2.16847,2.16675,2.16805,45000000.0
2009-06-25 02:35:00,2.16663,2.16953,2.16663,2.16938,45000000.0
2009-06-25 02:40:00,2.16831,2.16831,2.1653,2.16633,47000000.0
2009-06-25 02:45:00,2.16685,2.16789,2.16552,2.16675,40000000.0
2009-06-25 02:50:00,2.1671,2.16737,2.16543,2.16571,47000000.0
2009-06-25 02:55:00,2.16624,2.16702,2.16581,2.16701,45000000.0
2009-06-25 03:00:00,2.16869,2.16869,2.16491,2.16569,45000000.0
2009-06-25 03:05:00,2.16419,2.16651,2.16419,2.16569,44000000.0
2009-06-25 03:10:00,2.16537,2.16537,2.1636,2.1636,42000000.0
2009-06-25 03:15:00,2.16669,2.16669,2.16401,2.16513,52000000.0
2009-06-25 03:20:00,2.16435,2.16585,2.16393,2.16393,37000000.0
2009-06-25 03:25:00,2.1649,2.16545,2.16377,2.16377,35000000.0
2009-06-25 03:30:00,2.16649,2.16649,2.16399,2.16548,39000000.0
2009-06-25 03:35:00,2.16475,2.16589,2.16458,2.16484,37000000.0
2009-06-25 03:40:00,2.16395,2.16505,2.16395,2.16461,44000000.0
2009-06-25 03:45:00,2.16696,2.16696,2.16451,2.16544,41000000.0
2009-06-25 03:50:00,2.16525,2.16593,2.16415,2.16508,42000000.0
2009-06-25 03:55:00,2.1651,2.1651,2.16341,2.1644,44000000.0
2009-06-25 04:00:00,2.16445,2.16672,2.16393,2.16408,44000000.0
2009-06-25 04:05:00,2.16464,2.16503,2.16371,2.16489,33000000.0
2009-06-25 04:10:00,2.16404,2.16531,2.1639,2.16506,38000000.0
2009-06-25 04:15:00,2.17905,2.17905,2.16449,2.16513,39000000.0
2009-06-25 04:20:00,2.16426,2.16514,2.16381,2.16481,47000000.0
2009-06-25 04:25:00,2.16384,2.16463,2.1627,2.16374,44000000.0
2009-06-25 04:30:00,2.17971,2.17971,2.16243,2.16423,42000000.0
2009-06-25 04:35:00,2.16328,2.16463,2.16282,2.16414,43000000.0
2009-06-25 04:40:00,2.16419,2.16422,2.16231,2.16387,37000000.0
2009-06-25 04:45:00,2.16928,2.17564,2.16308,2.16429,44000000.0
2009-06-25 04:50:00,2.16434,2.16646,2.16349,2.16645,40000000.0
2009-06-25 04:55:00,2.16599,2.16736,2.16527,2.16651,39000000.0
2009-06-25 05:00:00,2.18057,2.18057,2.16611,2.16634,40000000.0
2009-06-25 05:05:00,2.1667,2.16743,2.16576,2.16658,69000000.0
2009-06-25 05:10:00,2.16661,2.16664,2.16507,2.16644,40000000.0
2009-06-25 05:15:00,2.18382,2.18382,2.16518,2.16635,42000000.0
2009-06-25 05:20:00,2.16608,2.16632,2.16498,2.16616,84000000.0
2009-06-25 05:25:00,2.16631,2.16678,2.16535,2.16629,92000000.0
2009-06-25 05:30:00,2.18397,2.18397,2.16561,2.1665,76000000.0
2009-06-25 05:35:00,2.16579,2.16725,2.16539,2.16663,55000000.0
2009-06-25 05:40:00,2.16661,2.16835,2.16658,2.16802,88000000.0
2009-06-25 05:45:00,2.18563,2.18563,2.16715,2.16786,62000000.0
2009-06-25 05:50:00,2.16757,2.16846,2.16674,2.1677,88000000.0
2009-06-25 05:55:00,2.16677,2.17078,2.16677,2.17078,110000000.0
2009-06-25 06:00:00,2.1715,2.1715,2.16938,2.16973,45000000.0
2009-06-25 06:05:00,2.16996,2.17099,2.16913,2.17099,42000000.0
2009-06-25 06:10:00,2.17032,2.17164,2.17026,2.1706,41000000.0
2009-06-25 06:15:00,2.17209,2.17331,2.16977,2.16989,44000000.0
2009-06-25 06:20:00,2.17015,2.1712,2.16946,2.17041,39000000.0
2009-06-25 06:25:00,2.16903,2.17065,2.16903,2.17044,43000000.0
2009-06-25 06:30:00,2.17224,2.17224,2.16704,2.16844,46000000.0
2009-06-25 06:35:00,2.16814,2.16817,2.16631,2.16668,43000000.0
2009-06-25 06:40:00,2.16751,2.16903,2.16623,2.1669,46000000.0
2009-06-25 06:45:00,2.16773,2.16773,2.16551,2.16728,44000000.0
2009-06-25 06:50:00,2.16623,2.16741,2.16608,2.16713,54000000.0
2009-06-25 06:55:00,2.16659,2.16776,2.1664,2.16726,52000000.0
2009-06-25 07:00:00,2.1693,2.17298,2.16643,2.17273,67000000.0
2009-06-25 07:05:00,2.1716,2.17253,2.17096,2.17162,65000000.0
2009-06-25 07:10:00,2.17203,2.17268,2.17077,2.17116,81000000.0
2009-06-25 07:15:00,2.17115,2.17294,2.17114,2.17278,67000000.0
2009-06-25 07:20:00,2.17189,2.17304,2.17167,2.17281,110000000.0
2009-06-25 07:25:00,2.17153,2.17339,2.17111,2.17158,70000000.0
2009-06-25 07:30:00,2.17316,2.17316,2.17041,2.17127,110000000.0
2009-06-25 07:35:00,2.17042,2.17138,2.1698,2.17035,120000000.0
2009-06-25 07:40:00,2.17053,2.17211,2.17007,2.17125,91000000.0
2009-06-25 07:45:00,2.17255,2.17255,2.16772,2.17124,68000000.0
2009-06-25 07:50:00,2.17004,2.17068,2.16894,2.17005,78000000.0
2009-06-25 07:55:00,2.16991,2.17078,2.16872,2.17078,78000000.0
2009-06-25 08:00:00,2.17082,2.17116,2.16944,2.17091,72000000.0
2009-06-25 08:05:00,2.16996,2.17335,2.1652,2.1652,102000000.0
2009-06-25 08:10:00,2.16514,2.1708,2.16482,2.1708,79000000.0
2009-06-25 08:15:00,2.16834,2.17241,2.1675,2.16789,41000000.0
2009-06-25 08:20:00,2.16926,2.17241,2.1665,2.16801,41000000.0
2009-06-25 08:25:00,2.17116,2.17209,2.16719,2.17006,41000000.0
2009-06-25 08:30:00,2.16879,2.17282,2.16701,2.17282,45000000.0
2009-06-25 08:35:00,2.17204,2.17377,2.16913,2.17361,36000000.0
2009-06-25 08:40:00,2.16919,2.17487,2.16919,2.17487,39000000.0
2009-06-25 08:45:00,2.17167,2.17409,2.16912,2.16912,44000000.0
2009-06-25 08:50:00,2.17355,2.17365,2.16671,2.16671,46000000.0
2009-06-25 08:55:00,2.1666,2.17171,2.1636,2.1642,40000000.0
2009-06-25 09:00:00,2.16645,2.16659,2.16125,2.1644,42000000.0
2009-06-25 09:05:00,2.16441,2.16792,2.16272,2.1675,44000000.0
2009-06-25 09:10:00,2.16699,2.16907,2.16388,2.1664,40000000.0
2009-06-25 09:15:00,2.16831,2.17137,2.16617,2.16699,44000000.0
2009-06-25 09:20:00,2.16807,2.17007,2.16659,2.16782,37000000.0
2009-06-25 09:25:00,2.16731,2.17197,2.16695,2.17149,41000000.0
2009-06-25 09:30:00,2.16749,2.17145,2.16643,2.16982,41000000.0
2009-06-25 09:35:00,2.16745,2.17041,2.16478,2.169,40000000.0
2009-06-25 09:40:00,2.1689,2.17005,2.16778,2.16778,46000000.0
2009-06-25 09:45:00,2.16741,2.16912,2.16662,2.16811,50000000.0
2009-06-25 09:50:00,2.16737,2.16843,2.1664,2.16696,40000000.0
2009-06-25 09:55:00,2.16725,2.16882,2.16667,2.16776,39000000.0
2009-06-25 10:00:00,2.16885,2.16932,2.16635,2.16719,48000000.0
2009-06-25 10:05:00,2.16782,2.16869,2.16602,2.16692,48000000.0
2009-06-25 10:10:00,2.16737,2.17067,2.16737,2.16897,41000000.0
2009-06-25 10:15:00,2.16905,2.17085,2.16905,2.17058,47000000.0
2009-06-25 10:20:00,2.16976,2.17102,2.16884,2.17006,39000000.0
2009-06-25 10:25:00,2.1707,2.17076,2.1686,2.1686,45000000.0
2009-06-25 10:30:00,2.16869,2.16997,2.16802,2.16965,51000000.0
2009-06-25 10:35:00,2.16823,2.16974,2.1672,2.16889,50000000.0
2009-06-25 10:40:00,2.16994,2.17072,2.16872,2.17072,41000000.0
2009-06-25 10:45:00,2.16985,2.17096,2.16924,2.17055,40000000.0
2009-06-25 10:50:00,2.16968,2.17131,2.16895,2.17131,39000000.0
2009-06-25 10:55:00,2.17056,2.17111,2.16857,2.17097,41000000.0
2009-06-25 11:00:00,2.1698,2.17231,2.16946,2.17231,43000000.0
2009-06-25 11:05:00,2.17165,2.17245,2.17033,2.17191,43000000.0
2009-06-25 11:10:00,2.171,2.17269,2.17049,2.17225,46000000.0
2009-06-25 11:15:00,2.17101,2.17249,2.17013,2.17249,41000000.0
2009-06-25 11:20:00,2.17121,2.17217,2.16999,2.17156,47000000.0
2009-06-25 11:25:00,2.17138,2.17154,2.16993,2.17004,45000000.0
2009-06-25 11:30:00,2.16968,2.172,2.16956,2.17078,42000000.0
2009-06-25 11:35:00,2.17103,2.17145,2.16739,2.17,45000000.0
2009-06-25 11:40:00,2.16908,2.1711,2.16746,2.16992,50000000.0
2009-06-25 11:45:00,2.16928,2.17143,2.16928,2.17021,43000000.0
2009-06-25 11:50:00,2.1711,2.17162,2.16957,2.17112,46000000.0
2009-06-25 11:55:00,2.17014,2.17143,2.16881,2.16881,46000000.0
2009-06-25 12:00:00,2.16858,2.16981,2.1676,2.16786,40000000.0
2009-06-25 12:05:00,2.16772,2.16979,2.16716,2.16716,38000000.0
2009-06-25 12:10:00,2.169,2.17027,2.16805,2.16996,40000000.0
2009-06-25 12:15:00,2.16847,2.17018,2.168,2.16949,47000000.0
2009-06-25 12:20:00,2.1694,2.17048,2.16847,2.17048,42000000.0
2009-06-25 12:25:00,2.16888,2.1708,2.16888,2.17018,51000000.0
2009-06-25 12:30:00,2.16883,2.17171,2.16862,2.16975,46000000.0
2009-06-25 12:35:00,2.16955,2.17072,2.16832,2.16832,45000000.0
2009-06-25 12:40:00,2.16839,2.17041,2.16813,2.16958,46000000.0
2009-06-25 12:45:00,2.16901,2.1699,2.16673,2.16729,47000000.0
2009-06-25 12:50:00,2.16755,2.16836,2.16608,2.16694,44000000.0
2009-06-25 12:55:00,2.16689,2.16777,2.1654,2.16701,42000000.0
2009-06-25 13:00:00,2.16489,2.16684,2.16469,2.16618,43000000.0
2009-06-25 13:05:00,2.16639,2.16717,2.16499,2.16551,46000000.0
2009-06-25 13:10:00,2.16635,2.16739,2.16486,2.16554,47000000.0
2009-06-25 13:15:00,2.16505,2.16716,2.16479,2.16647,47000000.0
2009-06-25 13:20:00,2.16578,2.16712,2.1653,2.16712,42000000.0
2009-06-25 13:25:00,2.16624,2.16715,2.165,2.16646,43000000.0
2009-06-25 13:30:00,2.16686,2.16839,2.16613,2.16692,43000000.0
2009-06-25 13:35:00,2.16743,2.16965,2.16709,2.16959,42000000.0
2009-06-25 13:40:00,2.16934,2.1695,2.1671,2.16853,45000000.0
2009-06-25 13:45:00,2.16768,2.16866,2.16665,2.16844,46000000.0
2009-06-25 13:50:00,2.16737,2.16822,2.16605,2.16605,45000000.0
2009-06-25 13:55:00,2.16725,2.16725,2.16517,2.16661,46000000.0
2009-06-25 14:00:00,2.16545,2.16725,2.16493,2.16579,42000000.0
2009-06-25 14:05:00,2.16611,2.16814,2.16576,2.16814,47000000.0
2009-06-25 14:10:00,2.16687,2.1686,2.16653,2.16693,51000000.0
2009-06-25 14:15:00,2.16677,2.16846,2.16677,2.16722,44000000.0
2009-06-25 14:20:00,2.16715,2.16893,2.16715,2.16889,43000000.0
2009-06-25 14:25:00,2.16871,2.16918,2.16768,2.16813,38000000.0
2009-06-25 14:30:00,2.17019,2.17019,2.16688,2.16842,46000000.0
2009-06-25 14:35:00,2.16713,2.16844,2.16588,2.16844,45000000.0
2009-06-25 14:40:00,2.16726,2.16885,2.16656,2.16712,45000000.0
2009-06-25 14:45:00,2.16802,2.16961,2.1672,2.16765,50000000.0
2009-06-25 14:50:00,2.16889,2.16926,2.16659,2.16679,42000000.0
2009-06-25 14:55:00,2.16729,2.16871,2.16629,2.16672,42000000.0
2009-06-25 15:00:00,2.16809,2.16893,2.16633,2.16838,44000000.0
2009-06-25 15:05:00,2.16802,2.16893,2.16713,2.16893,46000000.0
2009-06-25 15:10:00,2.16909,2.16938,2.16762,2.16913,47000000.0
2009-06-25 15:15:00,2.16744,2.16965,2.1668,2.16854,43000000.0
2009-06-25 15:20:00,2.16956,2.16966,2.16731,2.16868,44000000.0
2009-06-25 15:25:00,2.16877,2.16926,2.16705,2.16764,47000000.0
2009-06-25 15:30:00,2.16828,2.16884,2.16648,2.16721,45000000.0
2009-06-25 15:35:00,2.16789,2.16926,2.16687,2.16719,49000000.0
2009-06-25 15:40:00,2.1681,2.16907,2.16711,2.16851,46000000.0
2009-06-25 15:45:00,2.16721,2.16844,2.16678,2.16697,40000000.0
2009-06-25 15:50:00,2.16686,2.16898,2.16544,2.16544,48000000.0
2009-06-25 15:55:00,2.16508,2.16734,2.16467,2.16733,41000000.0
2009-06-25 16:00:00,2.1661,2.16852,2.16581,2.16723,35000000.0
2009-06-25 16:05:00,2.16684,2.16754,2.16498,2.16515,47000000.0
2009-06-25 16:10:00,2.16618,2.16769,2.16513,2.16613,48000000.0
2009-06-25 16:15:00,2.1642,2.16857,2.1642,2.16689,45000000.0
2009-06-25 16:20:00,2.16683,2.16836,2.16562,2.16611,51000000.0
2009-06-25 16:25:00,2.16753,2.16762,2.16404,2.16404,38000000.0
2009-06-25 16:30:00,2.1638,2.16519,2.16276,2.1634,45000000.0
2009-06-25 16:35:00,2.16427,2.16638,2.16384,2.16495,37000000.0
2009-06-25 16:40:00,2.16446,2.16614,2.16318,2.16524,45000000.0
2009-06-25 16:45:00,2.16464,2.16604,2.16193,2.16332,41000000.0
2009-06-25 16:50:00,2.16188,2.16456,2.16151,2.16456,46000000.0
2009-06-25 16:55:00,2.16364,2.16396,2.16158,2.16256,41000000.0
2009-06-25 17:00:00,2.16163,2.16472,2.16163,2.16337,42000000.0
2009-06-25 17:05:00,2.16343,2.1635,2.16013,2.16077,43000000.0
2009-06-25 17:10:00,2.16178,2.1626,2.15984,2.1626,49000000.0
2009-06-25 17:15:00,2.16102,2.16287,2.16092,2.16287,42000000.0
2009-06-25 17:20:00,2.16293,2.16352,2.16037,2.16168,45000000.0
2009-06-25 17:25:00,2.16078,2.16366,2.16027,2.16366,45000000.0
2009-06-25 17:30:00,2.16303,2.16343,2.16107,2.16192,36000000.0
2009-06-25 17:35:00,2.16141,2.1618,2.15818,2.16098,43000000.0
2009-06-25 17:40:00,2.16121,2.16204,2.15857,2.16039,38000000.0
2009-06-25 17:45:00,2.15987,2.16295,2.15987,2.16267,54000000.0
2009-06-25 17:50:00,2.16191,2.16257,2.1605,2.16139,45000000.0
2009-06-25 17:55:00,2.16117,2.16271,2.16039,2.16213,43000000.0
2009-06-25 18:00:00,2.16361,2.16361,2.15864,2.1603,42000000.0
2009-06-25 18:05:00,2.15993,2.16055,2.15863,2.15863,42000000.0
2009-06-25 18:10:00,2.1594,2.16027,2.15726,2.16027,43000000.0
2009-06-25 18:15:00,2.1586,2.1628,2.1586,2.1613,42000000.0
2009-06-25 18:20:00,2.1606,2.16285,2.16015,2.16258,44000000.0
2009-06-25 18:25:00,2.16028,2.16053,2.15858,2.15899,47000000.0
2009-06-25 18:30:00,2.15889,2.16064,2.15817,2.15817,44000000.0
2009-06-25 18:35:00,2.1575,2.16006,2.1575,2.15934,42000000.0
2009-06-25 18:40:00,2.15855,2.15977,2.1575,2.1595,45000000.0
2009-06-25 18:45:00,2.15757,2.1598,2.15733,2.15829,43000000.0
2009-06-25 18:50:00,2.15689,2.15896,2.15684,2.15715,45000000.0
2009-06-25 18:55:00,2.15789,2.15996,2.15596,2.15596,41000000.0
2009-06-25 19:00:00,2.1577,2.16024,2.15439,2.15943,47000000.0
2009-06-25 19:05:00,2.15959,2.16292,2.15636,2.16292,46000000.0
2009-06-25 19:10:00,2.16304,2.16502,2.1589,2.16502,47000000.0
2009-06-25 19:15:00,2.16231,2.16549,2.1602,2.16549,47000000.0
2009-06-25 19:20:00,2.16275,2.16899,2.16246,2.16853,50000000.0
2009-06-25 19:25:00,2.16474,2.17003,2.16336,2.16378,45000000.0
2009-06-25 19:30:00,2.16369,2.16874,2.16225,2.16647,44000000.0
2009-06-25 19:35:00,2.16194,2.16679,2.16143,2.16596,46000000.0
2009-06-25 19:40:00,2.16466,2.16538,2.16009,2.16434,47000000.0
2009-06-25 19:45:00,2.16328,2.1662,2.16097,2.16584,46000000.0
2009-06-25 19:50:00,2.16249,2.16508,2.1607,2.16473,43000000.0
2009-06-25 19:55:00,2.16187,2.16661,2.16001,2.1637,41000000.0
2009-06-25 20:00:00,2.16517,2.16626,2.16063,2.16311,40000000.0
2009-06-25 20:05:00,2.16384,2.16644,2.16219,2.16294,43000000.0
2009-06-25 20:10:00,2.16259,2.16717,2.16123,2.16632,39000000.0
2009-06-25 20:15:00,2.16503,2.16808,2.16331,2.16762,47000000.0
2009-06-25 20:20:00,2.16356,2.16792,2.16323,2.16792,40000000.0
2009-06-25 20:25:00,2.16711,2.16853,2.16223,2.16245,45000000.0
2009-06-25 20:30:00,2.16379,2.1662,2.16041,2.16526,44000000.0
2009-06-25 20:35:00,2.16082,2.16544,2.16025,2.16455,40000000.0
2009-06-25 20:40:00,2.16144,2.16594,2.16016,2.1638,39000000.0
2009-06-25 20:45:00,2.16187,2.16504,2.16052,2.16449,39000000.0
2009-06-25 20:50:00,2.16079,2.16546,2.16051,2.16523,49000000.0
2009-06-25 20:55:00,2.1651,2.16561,2.16129,2.16453,41000000.0
2009-06-25 21:00:00,2.16349,2.16492,2.1606,2.16492,46000000.0
2009-06-25 21:05:00,2.1622,2.16648,2.1615,2.16625,42000000.0
2009-06-25 21:10:00,2.16293,2.16659,2.16148,2.16637,45000000.0
2009-06-25 21:15:00,2.16577,2.16585,2.16153,2.16222,47000000.0
2009-06-25 21:20:00,2.16227,2.16512,2.1615,2.16446,47000000.0
2009-06-25 21:25:00,2.16448,2.16566,2.1613,2.16566,52000000.0
2009-06-25 21:30:00,2.16555,2.16555,2.16071,2.16376,44000000.0
2009-06-25 21:35:00,2.161,2.16427,2.15966,2.16408,43000000.0
2009-06-25 21:40:00,2.16459,2.16485,2.16086,2.16086,48000000.0
2009-06-25 21:45:00,2.16449,2.16551,2.16064,2.16126,45000000.0
2009-06-25 21:50:00,2.16139,2.16533,2.16069,2.16468,44000000.0
2009-06-25 21:55:00,2.1612,2.16553,2.1612,2.16499,40000000.0
2009-06-25 22:00:00,2.16274,2.16632,2.16206,2.16206,47000000.0
2009-06-25 22:05:00,2.16601,2.16618,2.16177,2.1628,42000000.0
2009-06-25 22:10:00,2.16304,2.16581,2.16172,2.16581,32000000.0
2009-06-25 22:15:00,2.16531,2.16655,2.16176,2.16515,43000000.0
2009-06-25 22:20:00,2.16811,2.16939,2.1649,2.16893,31000000.0
2009-06-25 22:25:00,2.16385,2.16751,2.16067,2.16067,46000000.0
2009-06-25 22:30:00,2.16275,2.16491,2.16036,2.16078,42000000.0
2009-06-25 22:35:00,2.1607,2.16454,2.1604,2.16448,49000000.0
2009-06-25 22:40:00,2.16148,2.16434,2.16023,2.16046,47000000.0
2009-06-25 22:45:00,2.16402,2.16445,2.16033,2.16445,45000000.0
2009-06-25 22:50:00,2.16044,2.16462,2.16044,2.16405,46000000.0
2009-06-25 22:55:00,2.16013,2.1653,2.16004,2.16313,52000000.0
2009-06-25 23:00:00,2.16403,2.16623,2.1616,2.166,60000000.0
2009-06-25 23:05:00,2.16246,2.16634,2.16246,2.16634,16000000.0
2009-06-25 23:10:00,2.16296,2.16669,2.1623,2.16669,37000000.0
2009-06-25 23:15:00,2.16689,2.16689,2.1616,2.16206,36000000.0
2009-06-25 23:20:00,2.16271,2.16571,2.16177,2.16571,37000000.0
2009-06-25 23:25:00,2.16218,2.16674,2.16218,2.16639,39000000.0
2009-06-25 23:30:00,2.16322,2.16672,2.16237,2.16599,31000000.0
2009-06-25 23:35:00,2.16575,2.16575,2.16228,2.16321,23000000.0
2009-06-25 23:40:00,2.16211,2.16364,2.16211,2.16287,15000000.0
2009-06-25 23:45:00,2.16604,2.16615,2.16305,2.16353,34000000.0
2009-06-25 23:50:00,2.1632,2.16445,2.16309,2.16445,35000000.0
2009-06-25 23:55:00,2.16404,2.16483,2.1626,2.16388,52000000.0
2009-06-26 00:00:00,2.16545,2.16545,2.16232,2.16241,39000000.0
2009-06-26 00:05:00,2.16276,2.16372,2.1621,2.16289,37000000.0
2009-06-26 00:10:00,2.16306,2.16405,2.16245,2.16245,41000000.0
2009-06-26 00:15:00,2.16582,2.16582,2.16202,2.16267,31000000.0
2009-06-26 00:20:00,2.16325,2.16326,2.1618,2.16283,19000000.0
2009-06-26 00:25:00,2.16168,2.16268,2.1614,2.16146,27000000.0
2009-06-26 00:30:00,2.16542,2.16542,2.162,2.16261,27000000.0
2009-06-26 00:35:00,2.16184,2.16297,2.16131,2.16182,27000000.0
2009-06-26 00:40:00,2.16294,2.16357,2.16183,2.16288,37000000.0
2009-06-26 00:45:00,2.16663,2.16663,2.16145,2.16232,58000000.0
2009-06-26 00:50:00,2.16182,2.16254,2.16099,2.16214,39000000.0
2009-06-26 00:55:00,2.16099,2.16244,2.16099,2.16244,97000000.0
2009-06-26 01:00:00,2.16316,2.16415,2.16141,2.16248,70000000.0
2009-06-26 01:05:00,2.16255,2.16284,2.16161,2.16261,47000000.0
2009-06-26 01:10:00,2.16184,2.16307,2.16172,2.16295,30000000.0
2009-06-26 01:15:00,2.16583,2.16583,2.16148,2.16337,42000000.0
2009-06-26 01:20:00,2.16232,2.16386,2.16232,2.16376,18000000.0
2009-06-26 01:25:00,2.16266,2.16375,2.16265,2.16369,50000000.0
2009-06-26 01:30:00,2.16626,2.16626,2.16161,2.16251,79000000.0
2009-06-26 01:35:00,2.16204,2.1638,2.16188,2.1638,43000000.0
2009-06-26 01:40:00,2.16306,2.16481,2.16292,2.16474,43000000.0
2009-06-26 01:45:00,2.1636,2.16696,2.16355,2.16532,44000000.0
2009-06-26 01:50:00,2.16468,2.1662,2.16438,2.16541,44000000.0
2009-06-26 01:55:00,2.16537,2.1663,2.1652,2.1661,36000000.0
2009-06-26 02:00:00,2.16575,2.16658,2.16509,2.16658,33000000.0
2009-06-26 02:05:00,2.16626,2.16659,2.16505,2.16566,42000000.0
2009-06-26 02:10:00,2.16592,2.16984,2.1656,2.16984,42000000.0
2009-06-26 02:15:00,2.17253,2.17253,2.16727,2.16906,44000000.0
2009-06-26 02:20:00,2.16842,2.16947,2.16795,2.16933,41000000.0
2009-06-26 02:25:00,2.16853,2.16991,2.16805,2.16805,43000000.0
2009-06-26 02:30:00,2.16837,2.1704,2.16785,2.16832,45000000.0
2009-06-26 02:35:00,2.16832,2.16925,2.1676,2.16894,45000000.0
2009-06-26 02:40:00,2.16801,2.16909,2.16732,2.16886,40000000.0
2009-06-26 02:45:00,2.17188,2.17188,2.16762,2.16893,43000000.0
2009-06-26 02:50:00,2.16782,2.16882,2.16688,2.16688,47000000.0
2009-06-26 02:55:00,2.16778,2.16833,2.16696,2.1682,34000000.0
2009-06-26 03:00:00,2.17141,2.17141,2.16734,2.16898,45000000.0
2009-06-26 03:05:00,2.16779,2.16899,2.16759,2.16871,41000000.0
2009-06-26 03:10:00,2.16869,2.16909,2.16721,2.1687,40000000.0
2009-06-26 03:15:00,2.17189,2.17189,2.1682,2.16958,52000000.0
2009-06-26 03:20:00,2.16935,2.17051,2.16844,2.1694,36000000.0
2009-06-26 03:25:00,2.16943,2.17058,2.16895,2.17046,45000000.0
2009-06-26 03:30:00,2.1725,2.1725,2.16943,2.16959,36000000.0
2009-06-26 03:35:00,2.16942,2.17036,2.16912,2.17018,42000000.0
2009-06-26 03:40:00,2.16914,2.17016,2.16883,2.1694,46000000.0
2009-06-26 03:45:00,2.1724,2.1724,2.16888,2.16933,41000000.0
2009-06-26 03:50:00,2.17032,2.17064,2.16902,2.16902,42000000.0
2009-06-26 03:55:00,2.1696,2.17048,2.16918,2.16957,44000000.0
2009-06-26 04:00:00,2.17228,2.17228,2.16908,2.17045,44000000.0
2009-06-26 04:05:00,2.16949,2.17043,2.16881,2.16883,34000000.0
2009-06-26 04:10:00,2.16883,2.17063,2.16883,2.17063,38000000.0
2009-06-26 04:15:00,2.18306,2.18306,2.16949,2.17005,37000000.0
2009-06-26 04:20:00,2.16989,2.17005,2.16833,2.16833,47000000.0
2009-06-26 04:25:00,2.16852,2.16944,2.16816,2.16941,49000000.0
2009-06-26 04:30:00,2.18119,2.18119,2.16834,2.16904,47000000.0
2009-06-26 04:35:00,2.1693,2.17027,2.16893,2.16927,43000000.0
2009-06-26 04:40:00,2.17028,2.1703,2.16819,2.16819,37000000.0
2009-06-26 04:45:00,2.18178,2.18178,2.16787,2.16915,44000000.0
2009-06-26 04:50:00,2.1682,2.16933,2.16804,2.1693,40000000.0
2009-06-26 04:55:00,2.16813,2.16944,2.16813,2.16934,44000000.0
2009-06-26 05:00:00,2.17976,2.17976,2.16801,2.16895,40000000.0
2009-06-26 05:05:00,2.16795,2.16959,2.16783,2.16942,69000000.0
2009-06-26 05:10:00,2.1684,2.16934,2.16804,2.16805,60000000.0
2009-06-26 05:15:00,2.17977,2.17977,2.16773,2.16937,42000000.0
2009-06-26 05:20:00,2.16915,2.17033,2.1691,2.16943,84000000.0
2009-06-26 05:25:00,2.16997,2.17041,2.16892,2.17032,92000000.0
2009-06-26 05:30:00,2.18362,2.18362,2.16899,2.16921,76000000.0
2009-06-26 05:35:00,2.16896,2.17001,2.16857,2.16857,46000000.0
2009-06-26 05:40:00,2.16934,2.17036,2.16864,2.16898,88000000.0
2009-06-26 05:45:00,2.1834,2.1834,2.16881,2.16945,62000000.0
2009-06-26 05:50:00,2.16927,2.17,2.16847,2.16992,88000000.0
2009-06-26 05:55:00,2.16903,2.17011,2.1688,2.16924,64000000.0
2009-06-26 06:00:00,2.18343,2.18343,2.16881,2.16973,45000000.0
2009-06-26 06:05:00,2.16903,2.17021,2.16903,2.17006,42000000.0
2009-06-26 06:10:00,2.16936,2.17036,2.169,2.16945,41000000.0
2009-06-26 06:15:00,2.18025,2.18025,2.16888,2.16995,44000000.0
2009-06-26 06:20:00,2.1692,2.17018,2.16882,2.16884,39000000.0
2009-06-26 06:25:00,2.16869,2.16971,2.16762,2.16775,36000000.0
2009-06-26 06:30:00,2.16755,2.16914,2.1675,2.1675,46000000.0
2009-06-26 06:35:00,2.1688,2.16898,2.16528,2.16857,43000000.0
2009-06-26 06:40:00,2.16899,2.16918,2.16505,2.16555,46000000.0
2009-06-26 06:45:00,2.16766,2.16987,2.16533,2.16929,44000000.0
2009-06-26 06:50:00,2.16614,2.17032,2.16614,2.16667,54000000.0
2009-06-26 06:55:00,2.16999,2.17174,2.16708,2.17129,65000000.0
2009-06-26 07:00:00,2.17118,2.17332,2.16745,2.17026,67000000.0
2009-06-26 07:05:00,2.16973,2.17012,2.16569,2.16569,65000000.0
2009-06-26 07:10:00,2.16975,2.16975,2.16483,2.16883,81000000.0
2009-06-26 07:15:00,2.17101,2.17101,2.16544,2.16544,67000000.0
2009-06-26 07:20:00,2.16559,2.16823,2.16471,2.16804,110000000.0
2009-06-26 07:25:00,2.16767,2.168,2.16488,2.16488,70000000.0
2009-06-26 07:30:00,2.16758,2.16766,2.16435,2.16456,110000000.0
2009-06-26 07:35:00,2.16472,2.1671,2.16395,2.16696,120000000.0
2009-06-26 07:40:00,2.16692,2.1679,2.16416,2.1672,91000000.0
2009-06-26 07:45:00,2.17025,2.17025,2.1651,2.16578,68000000.0
2009-06-26 07:50:00,2.16672,2.16713,2.16574,2.16662,78000000.0
2009-06-26 07:55:00,2.16616,2.16757,2.16592,2.16757,78000000.0
2009-06-26 08:00:00,2.16827,2.1689,2.16588,2.16763,72000000.0
2009-06-26 08:05:00,2.1689,2.17156,2.16642,2.16642,102000000.0
2009-06-26 08:10:00,2.16584,2.17006,2.16441,2.16998,79000000.0
2009-06-26 08:15:00,2.1694,2.17078,2.1629,2.1629,41000000.0
2009-06-26 08:20:00,2.16311,2.16854,2.16311,2.16575,41000000.0
2009-06-26 08:25:00,2.16901,2.17076,2.16478,2.1661,41000000.0
2009-06-26 08:30:00,2.16773,2.17024,2.16552,2.16905,45000000.0
2009-06-26 08:35:00,2.16491,2.17014,2.1645,2.16601,36000000.0
2009-06-26 08:40:00,2.16955,2.17056,2.16517,2.16967,39000000.0
2009-06-26 08:45:00,2.16863,2.17018,2.16497,2.16877,44000000.0
2009-06-26 08:50:00,2.16491,2.17012,2.16491,2.16875,46000000.0
2009-06-26 08:55:00,2.16594,2.16959,2.1653,2.16536,40000000.0
2009-06-26 09:00:00,2.16717,2.16974,2.16442,2.16442,42000000.0
2009-06-26 09:05:00,2.16534,2.17133,2.16534,2.16684,44000000.0
2009-06-26 09:10:00,2.16814,2.17171,2.16587,2.17102,40000000.0
2009-06-26 09:15:00,2.17196,2.17197,2.16569,2.16713,44000000.0
2009-06-26 09:20:00,2.16656,2.17132,2.16656,2.16797,37000000.0
2009-06-26 09:25:00,2.17188,2.17188,2.16622,2.17026,41000000.0
2009-06-26 09:30:00,2.16946,2.17053,2.16577,2.16577,41000000.0
2009-06-26 09:35:00,2.16547,2.17049,2.16542,2.17026,40000000.0
2009-06-26 09:40:00,2.16916,2.17088,2.169,2.16972,46000000.0
2009-06-26 09:45:00,2.17024,2.17034,2.16708,2.16708,50000000.0
2009-06-26 09:50:00,2.16808,2.1683,2.16539,2.16758,40000000.0
2009-06-26 09:55:00,2.16601,2.16828,2.16591,2.16723,39000000.0
2009-06-26 10:00:00,2.16807,2.16839,2.16612,2.16773,48000000.0
2009-06-26 10:05:00,2.16764,2.16808,2.16619,2.16722,48000000.0
2009-06-26 10:10:00,2.16678,2.16768,2.1654,2.16673,41000000.0
2009-06-26 10:15:00,2.16619,2.16735,2.16534,2.16618,47000000.0
2009-06-26 10:20:00,2.16482,2.1669,2.16482,2.16664,39000000.0
2009-06-26 10:25:00,2.16606,2.16667,2.16466,2.16619,45000000.0
2009-06-26 10:30:00,2.16595,2.16728,2.16527,2.16549,51000000.0
2009-06-26 10:35:00,2.16567,2.16735,2.16535,2.16732,50000000.0
2009-06-26 10:40:00,2.16694,2.16803,2.16629,2.16671,41000000.0
2009-06-26 10:45:00,2.16639,2.16707,2.16511,2.16568,40000000.0
2009-06-26 10:50:00,2.16569,2.16732,2.16562,2.16725,39000000.0
2009-06-26 10:55:00,2.16754,2.16904,2.16739,2.16904,41000000.0
2009-06-26 11:00:00,2.16844,2.16909,2.16746,2.16751,43000000.0
2009-06-26 11:05:00,2.16751,2.16824,2.16725,2.16725,43000000.0
2009-06-26 11:10:00,2.16715,2.16751,2.16677,2.16714,46000000.0
2009-06-26 11:15:00,2.16673,2.16726,2.16592,2.16725,41000000.0
2009-06-26 11:20:00,2.16757,2.16761,2.16545,2.16601,47000000.0
2009-06-26 11:25:00,2.16676,2.16708,2.16542,2.16631,45000000.0
2009-06-26 11:30:00,2.1656,2.16898,2.1656,2.16776,42000000.0
2009-06-26 11:35:00,2.16821,2.17086,2.16821,2.16987,45000000.0
2009-06-26 11:40:00,2.16918,2.1698,2.16816,2.16868,50000000.0
2009-06-26 11:45:00,2.16793,2.16897,2.16603,2.16897,43000000.0
2009-06-26 11:50:00,2.16946,2.16962,2.16454,2.16578,46000000.0
2009-06-26 11:55:00,2.16656,2.1672,2.16514,2.1672,46000000.0
2009-06-26 12:00:00,2.16669,2.16751,2.16572,2.16744,40000000.0
2009-06-26 12:05:00,2.16674,2.16674,2.16414,2.16566,38000000.0
2009-06-26 12:10:00,2.16564,2.16647,2.16463,2.16636,40000000.0
2009-06-26 12:15:00,2.16607,2.16654,2.16443,2.16476,47000000.0
2009-06-26 12:20:00,2.16548,2.16617,2.16329,2.16452,42000000.0
2009-06-26 12:25:00,2.16319,2.1658,2.16319,2.16534,51000000.0
2009-06-26 12:30:00,2.16454,2.16551,2.16202,2.16365,46000000.0
2009-06-26 12:35:00,2.16317,2.16544,2.16286,2.1645,45000000.0
2009-06-26 12:40:00,2.16415,2.16565,2.16357,2.16565,46000000.0
2009-06-26 12:45:00,2.16457,2.16639,2.16417,2.16639,47000000.0
2009-06-26 12:50:00,2.16679,2.16769,2.1653,2.1664,44000000.0
2009-06-26 12:55:00,2.16639,2.16787,2.16523,2.1673,42000000.0
2009-06-26 13:00:00,2.16739,2.16778,2.16571,2.16672,43000000.0
2009-06-26 13:05:00,2.16641,2.16759,2.16547,2.16759,46000000.0
2009-06-26 13:10:00,2.16575,2.16738,2.16381,2.16478,47000000.0
2009-06-26 13:15:00,2.16427,2.16806,2.16395,2.16722,47000000.0
2009-06-26 13:20:00,2.16842,2.16875,2.16685,2.16875,42000000.0
2009-06-26 13:25:00,2.16745,2.16936,2.16742,2.16807,43000000.0
2009-06-26 13:30:00,2.16809,2.1691,2.1658,2.16683,43000000.0
2009-06-26 13:35:00,2.16605,2.16694,2.16404,2.16438,42000000.0
2009-06-26 13:40:00,2.16548,2.16622,2.16437,2.16483,45000000.0
2009-06-26 13:45:00,2.16506,2.16541,2.16347,2.16412,46000000.0
2009-06-26 13:50:00,2.16437,2.16494,2.16296,2.16452,45000000.0
2009-06-26 13:55:00,2.16346,2.1656,2.1624,2.16313,46000000.0
2009-06-26 14:00:00,2.16315,2.16423,2.16143,2.16214,42000000.0
2009-06-26 14:05:00,2.16193,2.16375,2.16155,2.16208,47000000.0
2009-06-26 14:10:00,2.16172,2.16339,2.1611,2.16339,51000000.0
2009-06-26 14:15:00,2.16275,2.16462,2.16214,2.16416,44000000.0
2009-06-26 14:20:00,2.16258,2.16657,2.16217,2.16592,43000000.0
2009-06-26 14:25:00,2.1642,2.16684,2.16409,2.16678,38000000.0
2009-06-26 14:30:00,2.1648,2.16597,2.16379,2.16436,46000000.0
2009-06-26 14:35:00,2.16565,2.16664,2.16341,2.16409,45000000.0
2009-06-26 14:40:00,2.16405,2.16667,2.16344,2.16657,45000000.0
2009-06-26 14:45:00,2.16554,2.16645,2.16411,2.16505,50000000.0
2009-06-26 14:50:00,2.16477,2.1672,2.16451,2.16605,42000000.0
2009-06-26 14:55:00,2.16576,2.16665,2.16463,2.16611,42000000.0
2009-06-26 15:00:00,2.16478,2.17596,2.16438,2.16675,44000000.0
2009-06-26 15:05:00,2.16625,2.16644,2.16387,2.16414,46000000.0
2009-06-26 15:10:00,2.16498,2.16519,2.16291,2.16445,47000000.0
2009-06-26 15:15:00,2.16544,2.16615,2.1639,2.16466,43000000.0
2009-06-26 15:20:00,2.16519,2.16645,2.16392,2.16501,44000000.0
2009-06-26 15:25:00,2.16499,2.16626,2.16462,2.16509,47000000.0
2009-06-26 15:30:00,2.16648,2.16746,2.1646,2.16708,45000000.0
2009-06-26 15:35:00,2.16693,2.16732,2.16523,2.16568,49000000.0
2009-06-26 15:40:00,2.16558,2.1657,2.1633,2.1633,46000000.0
2009-06-26 15:45:00,2.16326,2.16471,2.1627,2.1627,40000000.0
2009-06-26 15:50:00,2.1636,2.16492,2.16225,2.16393,48000000.0
2009-06-26 15:55:00,2.16451,2.1655,2.16249,2.16509,41000000.0
2009-06-26 16:00:00,2.1664,2.16734,2.16305,2.16305,35000000.0
2009-06-26 16:05:00,2.16376,2.16615,2.16317,2.16544,47000000.0
2009-06-26 16:10:00,2.16422,2.168,2.16422,2.16792,48000000.0
2009-06-26 16:15:00,2.1675,2.16864,2.16682,2.16808,45000000.0
2009-06-26 16:20:00,2.16787,2.16893,2.16671,2.16774,51000000.0
2009-06-26 16:25:00,2.16703,2.16918,2.16658,2.16753,38000000.0
2009-06-26 16:30:00,2.16807,2.16935,2.16713,2.16752,45000000.0
2009-06-26 16:35:00,2.1678,2.16909,2.16687,2.16801,37000000.0
2009-06-26 16:40:00,2.16681,2.16778,2.16382,2.16583,45000000.0
2009-06-26 16:45:00,2.16561,2.16673,2.16524,2.16662,41000000.0
2009-06-26 16:50:00,2.16649,2.16711,2.16532,2.1659,46000000.0
2009-06-26 16:55:00,2.16623,2.16818,2.16557,2.16557,41000000.0
2009-06-26 17:00:00,2.16451,2.16606,2.16332,2.16466,42000000.0
2009-06-26 17:05:00,2.16426,2.16612,2.16396,2.16594,43000000.0
2009-06-26 17:10:00,2.16572,2.16615,2.16431,2.1645,49000000.0
2009-06-26 17:15:00,2.16343,2.1646,2.16303,2.1646,42000000.0
2009-06-26 17:20:00,2.16438,2.16438,2.15951,2.16204,45000000.0
2009-06-26 17:25:00,2.16218,2.16395,2.15991,2.15991,45000000.0
2009-06-26 17:30:00,2.1588,2.16207,2.15865,2.15985,36000000.0
2009-06-26 17:35:00,2.16023,2.16065,2.15776,2.15885,43000000.0
2009-06-26 17:40:00,2.15819,2.16057,2.1574,2.15841,38000000.0
2009-06-26 17:45:00,2.15779,2.15933,2.15603,2.15603,54000000.0
2009-06-26 17:50:00,2.15537,2.15976,2.15537,2.15889,45000000.0
2009-06-26 17:55:00,2.15862,2.15957,2.15789,2.15801,43000000.0
2009-06-26 18:00:00,2.15797,2.1608,2.15791,2.15962,42000000.0
2009-06-26 18:05:00,2.16122,2.16175,2.15981,2.16175,42000000.0
2009-06-26 18:10:00,2.16102,2.16269,2.16102,2.16151,43000000.0
2009-06-26 18:15:00,2.16296,2.16296,2.16122,2.16229,42000000.0
2009-06-26 18:20:00,2.16197,2.16197,2.16009,2.16135,44000000.0
2009-06-26 18:25:00,2.1603,2.16192,2.15987,2.15999,47000000.0
2009-06-26 18:30:00,2.16111,2.16146,2.15961,2.16146,44000000.0
2009-06-26 18:35:00,2.16082,2.16174,2.1596,2.16013,42000000.0
2009-06-26 18:40:00,2.16088,2.16217,2.15985,2.16099,45000000.0
2009-06-26 18:45:00,2.16237,2.1658,2.16129,2.16499,43000000.0
2009-06-26 18:50:00,2.16598,2.16598,2.16323,2.16398,45000000.0
2009-06-26 18:55:00,2.16434,2.16505,2.16307,2.16307,41000000.0
2009-06-26 19:00:00,2.16416,2.16451,2.16226,2.1623,47000000.0
2009-06-26 19:05:00,2.16261,2.16496,2.16256,2.16467,46000000.0
2009-06-26 19:10:00,2.16445,2.1658,2.16382,2.16502,47000000.0
2009-06-26 19:15:00,2.16503,2.16766,2.16494,2.16708,47000000.0
2009-06-26 19:20:00,2.16513,2.1667,2.16407,2.16596,50000000.0
2009-06-26 19:25:00,2.16593,2.16602,2.16327,2.16398,45000000.0
2009-06-26 19:30:00,2.16324,2.16627,2.16189,2.16627,44000000.0
2009-06-26 19:35:00,2.16539,2.16637,2.16085,2.1651,46000000.0
2009-06-26 19:40:00,2.16382,2.16488,2.16278,2.16344,47000000.0
2009-06-26 19:45:00,2.1633,2.1633,2.16021,2.1611,46000000.0
2009-06-26 19:50:00,2.16131,2.16177,2.16113,2.16159,43000000.0
2009-06-26 19:55:00,2.16126,2.16164,2.1582,2.15903,41000000.0
2009-06-26 20:00:00,2.15911,2.15921,2.15862,2.15882,40000000.0
2009-06-26 20:05:00,2.159,2.15924,2.15641,2.15647,43000000.0
2009-06-26 20:10:00,2.15641,2.16113,2.15598,2.16103,40000000.0
2009-06-26 20:15:00,2.16065,2.16133,2.15812,2.16042,47000000.0
2009-06-26 20:20:00,2.16082,2.16082,2.15399,2.15444,40000000.0
2009-06-26 20:25:00,2.15682,2.15694,2.15415,2.15487,45000000.0
2009-06-26 20:30:00,2.15679,2.1568,2.15418,2.15604,32000000.0
2009-06-26 20:35:00,2.15379,2.16008,2.15379,2.15439,40000000.0
2009-06-26 20:40:00,2.1535,2.15614,2.15332,2.1554,40000000.0
2009-06-26 20:45:00,2.15609,2.15719,2.15328,2.15373,36000000.0
2009-06-26 20:50:00,2.15355,2.15637,2.1535,2.15462,47000000.0
2009-06-26 20:55:00,2.15369,2.15693,2.15369,2.15637,41000000.0
2009-06-26 21:00:00,2.1566,2.1566,2.15283,2.15636,46000000.0
2009-06-26 21:05:00,2.15645,2.15645,2.15336,2.15608,42000000.0
2009-06-26 21:10:00,2.15353,2.15918,2.15343,2.15768,45000000.0
2009-06-26 21:15:00,2.15795,2.15795,2.15501,2.15756,47000000.0
2009-06-26 21:20:00,2.15542,2.15631,2.15266,2.15527,47000000.0
2009-06-26 21:25:00,2.15526,2.15598,2.1532,2.15585,52000000.0
2009-06-26 21:30:00,2.156,2.15605,2.15323,2.15544,46000000.0
2009-06-26 21:35:00,2.15511,2.15553,2.15277,2.15277,43000000.0
2009-06-26 21:40:00,2.15313,2.15613,2.15313,2.15412,48000000.0
2009-06-26 21:45:00,2.1581,2.1581,2.15402,2.15594,45000000.0
2009-06-26 21:50:00,2.15438,2.15651,2.15287,2.15456,44000000.0
2009-06-26 21:55:00,2.1528,2.15605,2.1528,2.1533,40000000.0
2009-06-26 22:00:00,2.15656,2.15818,2.15305,2.15818,47000000.0
2009-06-26 22:05:00,2.15551,2.15835,2.15513,2.15835,42000000.0
2009-06-26 22:10:00,2.15827,2.15836,2.15522,2.15771,39000000.0
2009-06-26 22:15:00,2.15655,2.15788,2.15505,2.15788,43000000.0
2009-06-26 22:20:00,2.15493,2.15765,2.15484,2.15754,44000000.0
2009-06-26 22:25:00,2.15797,2.15804,2.15505,2.15535,46000000.0
2009-06-26 22:30:00,2.15947,2.15947,2.15493,2.15734,28000000.0
2009-06-26 22:35:00,2.15522,2.15792,2.15308,2.15601,49000000.0
2009-06-26 22:40:00,2.15339,2.15596,2.15249,2.15511,47000000.0
2009-06-26 22:45:00,2.15569,2.15569,2.15224,2.15477,45000000.0
2009-06-26 22:50:00,2.15482,2.15502,2.15249,2.15502,49000000.0
2009-06-26 22:55:00,2.15481,2.15495,2.15128,2.15128,45000000.0
2009-06-28 23:00:00,2.15944,2.15988,2.15929,2.15965,14000000.0
2009-06-28 23:05:00,2.16024,2.16034,2.16,2.16,20000000.0
2009-06-28 23:10:00,2.15856,2.15881,2.15856,2.15881,10000000.0
2009-06-28 23:15:00,2.15969,2.16042,2.15914,2.16032,27000000.0
2009-06-28 23:20:00,2.15881,2.15992,2.15719,2.15788,37000000.0
2009-06-28 23:25:00,2.15828,2.15828,2.15756,2.15773,7000000.0
2009-06-28 23:30:00,2.1589,2.1589,2.15763,2.15882,23000000.0
2009-06-28 23:40:00,2.15905,2.15969,2.15865,2.15915,26000000.0
2009-06-28 23:50:00,2.15934,2.15934,2.15844,2.15844,13000000.0
2009-06-28 23:55:00,2.15895,2.15901,2.15862,2.15862,5000000.0
2009-06-29 00:05:00,2.15871,2.15905,2.15852,2.15905,22000000.0
2009-06-29 00:10:00,2.15904,2.15916,2.15857,2.15877,33000000.0
2009-06-29 00:15:00,2.15884,2.15902,2.15812,2.15812,31000000.0
2009-06-29 00:20:00,2.15848,2.15934,2.15793,2.1593,50000000.0
2009-06-29 00:25:00,2.15879,2.15937,2.15879,2.15925,20000000.0
2009-06-29 00:30:00,2.15922,2.15931,2.15886,2.15921,9000000.0
2009-06-29 00:35:00,2.15919,2.15991,2.15899,2.15991,37000000.0
2009-06-29 00:40:00,2.15977,2.15997,2.15942,2.15961,60000000.0
2009-06-29 00:45:00,2.15954,2.15968,2.15946,2.15956,51000000.0
2009-06-29 00:50:00,2.15959,2.15959,2.15908,2.15925,7000000.0
2009-06-29 00:55:00,2.15905,2.15909,2.1587,2.15885,44000000.0
2009-06-29 01:00:00,2.15864,2.15908,2.15799,2.15799,70000000.0
2009-06-29 01:05:00,2.158,2.15816,2.15688,2.15709,39000000.0
2009-06-29 01:10:00,2.15694,2.15694,2.15609,2.15642,30000000.0
2009-06-29 01:15:00,2.15652,2.15725,2.15652,2.15725,23000000.0
2009-06-29 01:20:00,2.15725,2.15755,2.15713,2.15755,28000000.0
2009-06-29 01:25:00,2.15736,2.15796,2.15722,2.15765,57000000.0
2009-06-29 01:30:00,2.15765,2.15837,2.15731,2.15834,59000000.0
2009-06-29 01:35:00,2.15854,2.15869,2.15809,2.15869,33000000.0
2009-06-29 01:40:00,2.15917,2.15937,2.15917,2.15926,15000000.0
2009-06-29 01:45:00,2.16025,2.16093,2.15982,2.16089,34000000.0
2009-06-29 01:50:00,2.1608,2.16109,2.16014,2.16109,40000000.0
2009-06-29 01:55:00,2.16104,2.16126,2.15971,2.15974,39000000.0
2009-06-29 02:00:00,2.1598,2.1598,2.1592,2.1592,28000000.0
2009-06-29 02:05:00,2.15911,2.15911,2.15734,2.15759,36000000.0
2009-06-29 02:10:00,2.15763,2.15768,2.15675,2.15715,44000000.0
2009-06-29 02:15:00,2.15732,2.15774,2.15582,2.15658,43000000.0
2009-06-29 02:20:00,2.15661,2.15678,2.15524,2.15566,39000000.0
2009-06-29 02:25:00,2.15535,2.15579,2.15408,2.15497,79000000.0
2009-06-29 02:30:00,2.15552,2.15639,2.15007,2.15518,57000000.0
2009-06-29 02:35:00,2.15555,2.15555,2.14855,2.14942,38000000.0
2009-06-29 02:40:00,2.15396,2.15542,2.14701,2.15245,42000000.0
2009-06-29 02:45:00,2.15006,2.15459,2.15006,2.1543,37000000.0
2009-06-29 02:50:00,2.15438,2.155,2.15362,2.15399,39000000.0
2009-06-29 02:55:00,2.15426,2.15482,2.15394,2.15411,70000000.0
2009-06-29 03:00:00,2.15416,2.15423,2.15271,2.15325,97000000.0
2009-06-29 03:05:00,2.1536,2.1536,2.15291,2.15297,35000000.0
2009-06-29 03:10:00,2.15262,2.1532,2.15223,2.15283,51000000.0
2009-06-29 03:15:00,2.15309,2.15376,2.15309,2.15352,60000000.0
2009-06-29 03:20:00,2.15346,2.15371,2.15322,2.15351,51000000.0
2009-06-29 03:25:00,2.15322,2.15413,2.15298,2.15376,40000000.0
2009-06-29 03:30:00,2.15375,2.15382,2.15287,2.15287,37000000.0
2009-06-29 03:35:00,2.15298,2.15326,2.15219,2.15308,50000000.0
2009-06-29 03:40:00,2.15282,2.1535,2.15282,2.15332,31000000.0
2009-06-29 03:45:00,2.15292,2.15341,2.15281,2.15314,34000000.0
2009-06-29 03:50:00,2.15309,2.15349,2.15262,2.15305,37000000.0
2009-06-29 03:55:00,2.15293,2.15383,2.15233,2.15272,48000000.0
2009-06-29 04:00:00,2.15291,2.15309,2.15242,2.15289,34000000.0
2009-06-29 04:05:00,2.15272,2.15286,2.15205,2.15286,42000000.0
2009-06-29 04:10:00,2.1528,2.15292,2.15252,2.15278,34000000.0
2009-06-29 04:15:00,2.15282,2.1537,2.15282,2.15349,40000000.0
2009-06-29 04:20:00,2.15361,2.15386,2.15297,2.15386,37000000.0
2009-06-29 04:25:00,2.15379,2.15383,2.15325,2.15358,39000000.0
2009-06-29 04:30:00,2.15352,2.15378,2.15288,2.15288,39000000.0
2009-06-29 04:35:00,2.15299,2.15322,2.1524,2.15305,37000000.0
2009-06-29 04:40:00,2.15288,2.15288,2.15055,2.15067,47000000.0
2009-06-29 04:45:00,2.15079,2.15086,2.15045,2.15055,40000000.0
2009-06-29 04:50:00,2.15063,2.15073,2.14985,2.15036,44000000.0
2009-06-29 04:55:00,2.15031,2.15038,2.14991,2.15009,27000000.0
2009-06-29 05:00:00,2.14974,2.1502,2.14949,2.1502,45000000.0
2009-06-29 05:05:00,2.15018,2.15096,2.15007,2.15083,46000000.0
2009-06-29 05:10:00,2.15113,2.15122,2.15084,2.15122,45000000.0
2009-06-29 05:15:00,2.1512,2.15269,2.15114,2.1524,47000000.0
2009-06-29 05:20:00,2.15269,2.15336,2.15255,2.15336,49000000.0
2009-06-29 05:25:00,2.15313,2.15354,2.15277,2.15334,40000000.0
2009-06-29 05:30:00,2.15351,2.15443,2.15338,2.1541,46000000.0
2009-06-29 05:35:00,2.15409,2.15411,2.15323,2.15363,39000000.0
2009-06-29 05:40:00,2.15356,2.15385,2.15316,2.15382,43000000.0
2009-06-29 05:45:00,2.15397,2.1548,2.15384,2.1546,39000000.0
2009-06-29 05:50:00,2.15466,2.15471,2.15404,2.15439,42000000.0
2009-06-29 05:55:00,2.15424,2.15424,2.15332,2.15371,47000000.0
2009-06-29 06:00:00,2.15381,2.155,2.15349,2.155,40000000.0
2009-06-29 06:05:00,2.15507,2.15602,2.15457,2.15462,44000000.0
2009-06-29 06:10:00,2.15467,2.15481,2.1544,2.15464,45000000.0
2009-06-29 06:15:00,2.15454,2.1549,2.15416,2.15416,48000000.0
2009-06-29 06:20:00,2.15419,2.15464,2.15416,2.15458,43000000.0
2009-06-29 06:25:00,2.15463,2.15466,2.15383,2.15387,43000000.0
2009-06-29 06:30:00,2.15396,2.15432,2.15358,2.15375,52000000.0
2009-06-29 06:35:00,2.1537,2.15385,2.15294,2.15374,47000000.0
2009-06-29 06:40:00,2.1536,2.15422,2.15342,2.15405,47000000.0
2009-06-29 06:45:00,2.15396,2.15417,2.15335,2.15377,45000000.0
2009-06-29 06:50:00,2.15392,2.15422,2.15369,2.15414,42000000.0
2009-06-29 06:55:00,2.15419,2.15427,2.15338,2.15338,46000000.0
2009-06-29 07:00:00,2.15344,2.15363,2.15292,2.15336,41000000.0
2009-06-29 07:05:00,2.15361,2.15396,2.1534,2.15377,43000000.0
2009-06-29 07:10:00,2.15341,2.15634,2.15341,2.15431,23000000.0
2009-06-29 07:15:00,2.15369,2.1542,2.1534,2.15381,33000000.0
2009-06-29 07:20:00,2.15378,2.15378,2.1525,2.1526,40000000.0
2009-06-29 07:25:00,2.15291,2.15368,2.15277,2.15282,44000000.0
2009-06-29 07:30:00,2.15291,2.15324,2.15248,2.15289,45000000.0
2009-06-29 07:35:00,2.15264,2.15353,2.15251,2.15312,40000000.0
2009-06-29 07:40:00,2.15321,2.15385,2.153,2.15372,47000000.0
2009-06-29 07:45:00,2.15368,2.15384,2.15292,2.15346,32000000.0
2009-06-29 07:50:00,2.15317,2.15317,2.15132,2.15153,43000000.0
2009-06-29 07:55:00,2.15155,2.15242,2.15125,2.152,40000000.0
2009-06-29 08:00:00,2.15156,2.15188,2.15015,2.15068,41000000.0
2009-06-29 08:05:00,2.15114,2.15304,2.15051,2.1516,43000000.0
2009-06-29 08:10:00,2.1513,2.15299,2.14954,2.1523,46000000.0
2009-06-29 08:15:00,2.15219,2.15272,2.15108,2.15154,47000000.0
2009-06-29 08:20:00,2.15126,2.15324,2.15055,2.15055,46000000.0
2009-06-29 08:25:00,2.15115,2.15145,2.15081,2.15082,44000000.0
2009-06-29 08:30:00,2.15209,2.15534,2.15048,2.15176,45000000.0
2009-06-29 08:35:00,2.15476,2.15737,2.1512,2.15482,50000000.0
2009-06-29 08:40:00,2.15233,2.15682,2.15132,2.15266,47000000.0
2009-06-29 08:45:00,2.1533,2.15644,2.15129,2.15425,47000000.0
2009-06-29 08:50:00,2.15443,2.15577,2.15037,2.15157,46000000.0
2009-06-29 08:55:00,2.15458,2.15489,2.15003,2.15014,47000000.0
2009-06-29 09:00:00,2.15136,2.15506,2.1503,2.15434,41000000.0
2009-06-29 09:05:00,2.15096,2.15378,2.14713,2.15173,45000000.0
2009-06-29 09:10:00,2.15197,2.15197,2.14742,2.14855,43000000.0
2009-06-29 09:15:00,2.14912,2.15374,2.14841,2.1537,45000000.0
2009-06-29 09:20:00,2.15042,2.15449,2.14913,2.15286,42000000.0
2009-06-29 09:25:00,2.14969,2.15461,2.14969,2.15461,44000000.0
2009-06-29 09:30:00,2.15351,2.1547,2.14998,2.1505,47000000.0
2009-06-29 09:35:00,2.14965,2.15441,2.14962,2.14963,44000000.0
2009-06-29 09:40:00,2.15417,2.15417,2.14709,2.15185,42000000.0
2009-06-29 09:45:00,2.15115,2.15371,2.15054,2.15212,43000000.0
2009-06-29 09:50:00,2.15344,2.15388,2.15205,2.15303,42000000.0
2009-06-29 09:55:00,2.15435,2.15452,2.15275,2.15285,42000000.0
2009-06-29 10:00:00,2.15345,2.15419,2.15214,2.15391,43000000.0
2009-06-29 10:05:00,2.15379,2.15423,2.15197,2.15252,45000000.0
2009-06-29 10:10:00,2.15267,2.15483,2.15242,2.15375,54000000.0
2009-06-29 10:15:00,2.15362,2.15465,2.15312,2.15393,38000000.0
2009-06-29 10:20:00,2.1547,2.15619,2.15383,2.1561,43000000.0
2009-06-29 10:25:00,2.15509,2.15762,2.15509,2.15535,36000000.0
2009-06-29 10:30:00,2.15515,2.15628,2.15446,2.15492,45000000.0
2009-06-29 10:35:00,2.15494,2.15754,2.15429,2.15558,45000000.0
2009-06-29 10:40:00,2.15696,2.15696,2.15437,2.15491,42000000.0
2009-06-29 10:45:00,2.15599,2.15599,2.1537,2.15514,49000000.0
2009-06-29 10:50:00,2.15405,2.15554,2.1536,2.1536,43000000.0
2009-06-29 10:55:00,2.15477,2.1558,2.15384,2.1558,42000000.0
2009-06-29 11:00:00,2.15462,2.15614,2.15383,2.15574,41000000.0
2009-06-29 11:05:00,2.15573,2.15744,2.15475,2.15698,46000000.0
2009-06-29 11:10:00,2.15588,2.15814,2.15573,2.15737,41000000.0
2009-06-29 11:15:00,2.15709,2.15823,2.15631,2.15725,45000000.0
2009-06-29 11:20:00,2.15583,2.15766,2.15583,2.157,37000000.0
2009-06-29 11:25:00,2.15743,2.15903,2.15575,2.1571,45000000.0
2009-06-29 11:30:00,2.15638,2.15694,2.15508,2.15646,38000000.0
2009-06-29 11:35:00,2.15536,2.15738,2.15531,2.15601,51000000.0
2009-06-29 11:40:00,2.15632,2.15706,2.15497,2.15674,45000000.0
2009-06-29 11:45:00,2.15617,2.15748,2.15558,2.15703,48000000.0
2009-06-29 11:50:00,2.15575,2.15767,2.15523,2.15699,47000000.0
2009-06-29 11:55:00,2.15625,2.15756,2.15578,2.15754,35000000.0
2009-06-29 12:00:00,2.15718,2.15838,2.15607,2.15612,41000000.0
2009-06-29 12:05:00,2.15652,2.15749,2.1559,2.15749,48000000.0
2009-06-29 12:10:00,2.15719,2.15879,2.15634,2.15811,40000000.0
2009-06-29 12:15:00,2.15908,2.15908,2.15581,2.15704,46000000.0
2009-06-29 12:20:00,2.15551,2.15714,2.15479,2.15657,49000000.0
2009-06-29 12:25:00,2.15574,2.15736,2.1555,2.15694,45000000.0
2009-06-29 12:30:00,2.15615,2.1583,2.15552,2.15594,47000000.0
2009-06-29 12:35:00,2.15691,2.15824,2.15644,2.15754,44000000.0
2009-06-29 12:40:00,2.15873,2.1588,2.1559,2.15645,43000000.0
2009-06-29 12:45:00,2.15613,2.15805,2.15565,2.15805,47000000.0
2009-06-29 12:50:00,2.15715,2.15835,2.15682,2.15719,46000000.0
2009-06-29 12:55:00,2.15852,2.15901,2.15691,2.15788,44000000.0
2009-06-29 13:00:00,2.15771,2.15939,2.15757,2.1583,42000000.0
2009-06-29 13:05:00,2.15781,2.16094,2.15756,2.15908,42000000.0
2009-06-29 13:10:00,2.16044,2.1608,2.1586,2.1588,50000000.0
2009-06-29 13:15:00,2.15893,2.16058,2.15864,2.15961,45000000.0
2009-06-29 13:20:00,2.1593,2.16,2.15857,2.15886,45000000.0
2009-06-29 13:25:00,2.16018,2.16118,2.15843,2.16118,46000000.0
2009-06-29 13:30:00,2.16059,2.16163,2.15951,2.16063,38000000.0
2009-06-29 13:35:00,2.16062,2.16137,2.15885,2.16032,43000000.0
2009-06-29 13:40:00,2.15882,2.16075,2.15876,2.1603,44000000.0
2009-06-29 13:45:00,2.15854,2.16021,2.15788,2.1593,51000000.0
2009-06-29 13:50:00,2.16033,2.16087,2.15894,2.15955,47000000.0
2009-06-29 13:55:00,2.16052,2.16105,2.15872,2.16016,42000000.0
2009-06-29 14:00:00,2.15954,2.16116,2.15843,2.16078,46000000.0
2009-06-29 14:05:00,2.15974,2.16149,2.15881,2.16021,45000000.0
2009-06-29 14:10:00,2.16072,2.1613,2.15938,2.16018,46000000.0
2009-06-29 14:15:00,2.15909,2.16037,2.15778,2.15795,45000000.0
2009-06-29 14:20:00,2.15811,2.16068,2.15811,2.1587,42000000.0
2009-06-29 14:25:00,2.15866,2.16032,2.15801,2.16031,43000000.0
2009-06-29 14:30:00,2.15994,2.16035,2.15863,2.16035,43000000.0
2009-06-29 14:35:00,2.15886,2.16121,2.15883,2.15915,42000000.0
2009-06-29 14:40:00,2.15909,2.15955,2.1573,2.1583,47000000.0
2009-06-29 14:45:00,2.15779,2.15982,2.1577,2.1596,47000000.0
2009-06-29 14:50:00,2.15941,2.16066,2.15897,2.16066,46000000.0
2009-06-29 14:55:00,2.15965,2.16072,2.15903,2.15975,43000000.0
2009-06-29 15:00:00,2.15919,2.16138,2.15885,2.16138,42000000.0
2009-06-29 15:05:00,2.16039,2.16088,2.15921,2.16013,44000000.0
2009-06-29 15:10:00,2.16009,2.16122,2.15964,2.16023,47000000.0
2009-06-29 15:15:00,2.16059,2.16213,2.1603,2.16213,46000000.0
2009-06-29 15:20:00,2.16218,2.16243,2.16051,2.162,45000000.0
2009-06-29 15:25:00,2.1603,2.1619,2.15984,2.16153,46000000.0
2009-06-29 15:30:00,2.1607,2.16197,2.15984,2.16178,51000000.0
2009-06-29 15:35:00,2.16103,2.16337,2.16054,2.16176,42000000.0
2009-06-29 15:40:00,2.16178,2.16334,2.16114,2.16154,47000000.0
2009-06-29 15:45:00,2.16242,2.16296,2.16019,2.16199,40000000.0
2009-06-29 15:50:00,2.16202,2.16335,2.15937,2.16176,38000000.0
2009-06-29 15:55:00,2.16321,2.16429,2.16215,2.16259,40000000.0
2009-06-29 16:00:00,2.16405,2.1652,2.1626,2.1652,46000000.0
2009-06-29 16:05:00,2.16426,2.16663,2.16426,2.16617,46000000.0
2009-06-29 16:10:00,2.16582,2.16692,2.16422,2.16527,43000000.0
2009-06-29 16:15:00,2.16469,2.16552,2.16354,2.16402,50000000.0
2009-06-29 16:20:00,2.1639,2.16568,2.16264,2.16568,45000000.0
2009-06-29 16:25:00,2.16469,2.16532,2.16339,2.16383,42000000.0
2009-06-29 16:30:00,2.16446,2.16504,2.16275,2.1636,45000000.0
2009-06-29 16:35:00,2.16246,2.16433,2.1615,2.16269,47000000.0
2009-06-29 16:40:00,2.16219,2.16258,2.16048,2.16217,41000000.0
2009-06-29 16:45:00,2.16112,2.16297,2.16048,2.16154,46000000.0
2009-06-29 16:50:00,2.16103,2.16283,2.16047,2.16202,43000000.0
2009-06-29 16:55:00,2.16091,2.16528,2.16091,2.16502,43000000.0
2009-06-29 17:00:00,2.16457,2.16637,2.16408,2.16544,41000000.0
2009-06-29 17:05:00,2.16682,2.16707,2.16522,2.16522,39000000.0
2009-06-29 17:10:00,2.16498,2.16704,2.16498,2.16591,40000000.0
2009-06-29 17:15:00,2.16624,2.16667,2.1648,2.16588,41000000.0
2009-06-29 17:20:00,2.16452,2.1665,2.16415,2.16467,50000000.0
2009-06-29 17:25:00,2.16452,2.16648,2.16419,2.16503,51000000.0
2009-06-29 17:30:00,2.16506,2.1669,2.16448,2.16609,45000000.0
2009-06-29 17:35:00,2.16525,2.16708,2.1646,2.165,39000000.0
2009-06-29 17:40:00,2.16471,2.16688,2.16426,2.16471,47000000.0
2009-06-29 17:45:00,2.16522,2.16634,2.16215,2.16344,41000000.0
2009-06-29 17:50:00,2.16276,2.16454,2.16238,2.16316,48000000.0
2009-06-29 17:55:00,2.16455,2.16456,2.16252,2.16365,48000000.0
2009-06-29 18:00:00,2.16376,2.16481,2.1621,2.16261,39000000.0
2009-06-29 18:05:00,2.16284,2.16505,2.16284,2.16427,40000000.0
2009-06-29 18:10:00,2.16535,2.16552,2.16411,2.16533,50000000.0
2009-06-29 18:15:00,2.16459,2.16619,2.16352,2.16473,46000000.0
2009-06-29 18:20:00,2.16505,2.167,2.1637,2.16677,40000000.0
2009-06-29 18:25:00,2.16573,2.16776,2.16524,2.16691,41000000.0
2009-06-29 18:30:00,2.16704,2.16767,2.1657,2.1674,41000000.0
2009-06-29 18:35:00,2.16647,2.16736,2.16531,2.16681,37000000.0
2009-06-29 18:40:00,2.16636,2.16782,2.16582,2.16668,44000000.0
2009-06-29 18:45:00,2.1667,2.16889,2.16441,2.16779,40000000.0
2009-06-29 18:50:00,2.16514,2.16799,2.1633,2.16775,44000000.0
2009-06-29 18:55:00,2.16342,2.1681,2.16342,2.16432,42000000.0
2009-06-29 19:00:00,2.16749,2.1692,2.16419,2.16489,40000000.0
2009-06-29 19:05:00,2.16518,2.17002,2.16474,2.16966,46000000.0
2009-06-29 19:10:00,2.16593,2.17112,2.16593,2.1704,44000000.0
2009-06-29 19:15:00,2.16968,2.17023,2.16528,2.16537,39000000.0
2009-06-29 19:20:00,2.17014,2.17023,2.1654,2.16551,36000000.0
2009-06-29 19:25:00,2.16942,2.16942,2.16352,2.16669,45000000.0
2009-06-29 19:30:00,2.1664,2.16735,2.1626,2.16718,41000000.0
2009-06-29 19:35:00,2.16422,2.16747,2.16337,2.16422,41000000.0
2009-06-29 19:40:00,2.16699,2.16928,2.16434,2.16645,41000000.0
2009-06-29 19:45:00,2.16921,2.17111,2.16612,2.17059,79000000.0
2009-06-29 19:50:00,2.17027,2.17036,2.16622,2.16999,102000000.0
2009-06-29 19:55:00,2.16624,2.17153,2.16577,2.17072,72000000.0
2009-06-29 20:00:00,2.17036,2.17128,2.1668,2.17069,78000000.0
2009-06-29 20:05:00,2.16693,2.17036,2.16509,2.16509,78000000.0
2009-06-29 20:10:00,2.16563,2.16901,2.16468,2.16472,68000000.0
2009-06-29 20:15:00,2.16821,2.16944,2.16487,2.16904,91000000.0
2009-06-29 20:20:00,2.1651,2.16906,2.16442,2.16906,120000000.0
2009-06-29 20:25:00,2.16517,2.16891,2.16424,2.16824,110000000.0
2009-06-29 20:30:00,2.169,2.16906,2.16423,2.16854,70000000.0
2009-06-29 20:35:00,2.16532,2.16842,2.16356,2.1643,110000000.0
2009-06-29 20:40:00,2.16343,2.16743,2.16343,2.16422,67000000.0
2009-06-29 20:45:00,2.16703,2.16757,2.16403,2.16727,81000000.0
2009-06-29 20:50:00,2.16482,2.16783,2.1643,2.16479,65000000.0
2009-06-29 20:55:00,2.16746,2.16829,2.16497,2.16556,61000000.0
2009-06-29 21:00:00,2.16794,2.16904,2.1656,2.16652,65000000.0
2009-06-29 21:05:00,2.16891,2.16959,2.1667,2.16893,54000000.0
2009-06-29 21:10:00,2.16711,2.16957,2.16657,2.16955,44000000.0
2009-06-29 21:15:00,2.16959,2.16995,2.16588,2.16588,46000000.0
2009-06-29 21:20:00,2.1655,2.16894,2.16535,2.16848,43000000.0
2009-06-29 21:25:00,2.16805,2.16826,2.16493,2.16729,46000000.0
2009-06-29 21:30:00,2.16748,2.16751,2.16433,2.16689,43000000.0
2009-06-29 21:35:00,2.16495,2.16747,2.16428,2.16616,39000000.0
2009-06-29 21:40:00,2.16304,2.16711,2.16304,2.16646,44000000.0
2009-06-29 21:45:00,2.16648,2.16748,2.16488,2.16706,41000000.0
2009-06-29 21:50:00,2.16716,2.16716,2.16306,2.16694,42000000.0
2009-06-29 21:55:00,2.164,2.16715,2.16396,2.16691,45000000.0
2009-06-29 22:00:00,2.16673,2.16673,2.16389,2.16631,110000000.0
2009-06-29 22:05:00,2.1665,2.16696,2.16365,2.16693,88000000.0
2009-06-29 22:10:00,2.16678,2.16686,2.16377,2.16396,62000000.0
2009-06-29 22:15:00,2.16812,2.16812,2.16439,2.16701,82000000.0
2009-06-29 22:20:00,2.16684,2.16733,2.16376,2.16696,55000000.0
2009-06-29 22:25:00,2.16704,2.16741,2.16426,2.16725,76000000.0
2009-06-29 22:30:00,2.16836,2.16836,2.16464,2.1674,92000000.0
2009-06-29 22:35:00,2.1651,2.16786,2.16475,2.16771,84000000.0
2009-06-29 22:40:00,2.16495,2.16824,2.16484,2.16824,42000000.0
2009-06-29 22:45:00,2.16768,2.16801,2.16518,2.16788,60000000.0
2009-06-29 22:50:00,2.16542,2.168,2.16492,2.16716,69000000.0
2009-06-29 22:55:00,2.16508,2.1673,2.16336,2.16581,40000000.0
2009-06-29 23:00:00,2.1636,2.16744,2.16356,2.16744,36000000.0
2009-06-29 23:05:00,2.16475,2.16818,2.16411,2.16644,40000000.0
2009-06-29 23:10:00,2.16429,2.16707,2.16333,2.16395,44000000.0
2009-06-29 23:15:00,2.16637,2.16641,2.16333,2.16641,37000000.0
2009-06-29 23:20:00,2.16417,2.16613,2.16322,2.16579,43000000.0
2009-06-29 23:25:00,2.1633,2.16616,2.16299,2.1658,26000000.0
2009-06-29 23:30:00,2.16563,2.16563,2.16267,2.16511,38000000.0
2009-06-29 23:35:00,2.1633,2.16618,2.16283,2.16552,47000000.0
2009-06-29 23:40:00,2.16334,2.16565,2.16332,2.16565,15000000.0
2009-06-29 23:45:00,2.16757,2.16757,2.16387,2.16589,17000000.0
2009-06-29 23:50:00,2.16332,2.16519,2.16312,2.16519,17000000.0
2009-06-29 23:55:00,2.16355,2.16502,2.16205,2.16471,44000000.0
2009-06-30 00:00:00,2.16726,2.16726,2.1626,2.1653,34000000.0
2009-06-30 00:05:00,2.1631,2.16495,2.16239,2.16274,42000000.0
2009-06-30 00:10:00,2.16504,2.16515,2.16266,2.16311,29000000.0
2009-06-30 00:15:00,2.16651,2.16651,2.16246,2.1646,38000000.0
2009-06-30 00:20:00,2.16452,2.16497,2.16271,2.16483,24000000.0
2009-06-30 00:25:00,2.16254,2.16465,2.16223,2.16457,26000000.0
2009-06-30 00:30:00,2.16589,2.16589,2.16211,2.16244,30000000.0
2009-06-30 00:35:00,2.16474,2.16504,2.16286,2.16503,22000000.0
2009-06-30 00:40:00,2.16338,2.16577,2.16333,2.16557,44000000.0
2009-06-30 00:45:00,2.16758,2.16758,2.16409,2.16578,14000000.0
2009-06-30 00:50:00,2.16365,2.16618,2.1634,2.16571,41000000.0
2009-06-30 00:55:00,2.16423,2.16662,2.16409,2.16662,45000000.0
2009-06-30 01:00:00,2.1674,2.16762,2.16428,2.16633,45000000.0
2009-06-30 01:05:00,2.16474,2.16656,2.16399,2.16616,44000000.0
2009-06-30 01:10:00,2.16435,2.16805,2.16386,2.16805,38000000.0
2009-06-30 01:15:00,2.16605,2.16901,2.16498,2.16661,47000000.0
2009-06-30 01:20:00,2.16627,2.16857,2.16626,2.16654,45000000.0
2009-06-30 01:25:00,2.16697,2.17002,2.16697,2.16718,45000000.0
2009-06-30 01:30:00,2.17162,2.17162,2.16743,2.16896,43000000.0
2009-06-30 01:35:00,2.16758,2.16943,2.16716,2.16799,41000000.0
2009-06-30 01:40:00,2.16948,2.17046,2.16773,2.16971,44000000.0
2009-06-30 01:45:00,2.17201,2.17201,2.16732,2.16815,42000000.0
2009-06-30 01:50:00,2.16771,2.17023,2.16771,2.16934,38000000.0
2009-06-30 01:55:00,2.17012,2.17012,2.16621,2.16833,33000000.0
2009-06-30 02:00:00,2.16846,2.1693,2.16705,2.16887,36000000.0
2009-06-30 02:05:00,2.16937,2.17018,2.1675,2.16846,47000000.0
2009-06-30 02:10:00,2.16848,2.17168,2.16842,2.17168,44000000.0
2009-06-30 02:15:00,2.16942,2.17287,2.16812,2.17025,43000000.0
2009-06-30 02:20:00,2.1679,2.17027,2.16709,2.17027,46000000.0
2009-06-30 02:25:00,2.16806,2.17138,2.16729,2.17138,79000000.0
2009-06-30 02:30:00,2.16817,2.17027,2.16777,2.16981,59000000.0
2009-06-30 02:35:00,2.17035,2.17117,2.16792,2.17065,46000000.0
2009-06-30 02:40:00,2.16858,2.17107,2.16858,2.17107,46000000.0
2009-06-30 02:45:00,2.16941,2.17101,2.16811,2.17022,38000000.0
2009-06-30 02:50:00,2.16973,2.17133,2.16883,2.16893,39000000.0
2009-06-30 02:55:00,2.16909,2.17174,2.16901,2.16972,71000000.0
2009-06-30 03:00:00,2.1739,2.1739,2.16929,2.1712,97000000.0
2009-06-30 03:05:00,2.16893,2.17078,2.16822,2.16849,39000000.0
2009-06-30 03:10:00,2.16819,2.17031,2.16694,2.16909,56000000.0
2009-06-30 03:15:00,2.16961,2.17018,2.16733,2.16967,62000000.0
2009-06-30 03:20:00,2.16761,2.1697,2.16673,2.16673,51000000.0
2009-06-30 03:25:00,2.16636,2.17017,2.16636,2.16845,51000000.0
2009-06-30 03:30:00,2.17081,2.17081,2.16795,2.17016,47000000.0
2009-06-30 03:35:00,2.17051,2.17095,2.16851,2.17084,50000000.0
2009-06-30 03:40:00,2.16914,2.17092,2.16837,2.16884,35000000.0
2009-06-30 03:45:00,2.1723,2.1723,2.16875,2.17097,41000000.0
2009-06-30 03:50:00,2.16956,2.17119,2.16897,2.17119,39000000.0
2009-06-30 03:55:00,2.16902,2.17159,2.16864,2.16896,48000000.0
2009-06-30 04:00:00,2.17237,2.17237,2.1685,2.17064,44000000.0
2009-06-30 04:05:00,2.16846,2.17089,2.16819,2.16884,42000000.0
2009-06-30 04:10:00,2.16878,2.17096,2.16825,2.1687,33000000.0
2009-06-30 04:15:00,2.17206,2.17206,2.168,2.16983,40000000.0
2009-06-30 04:20:00,2.16793,2.171,2.16793,2.17044,37000000.0
2009-06-30 04:25:00,2.16888,2.17066,2.16808,2.1706,31000000.0
2009-06-30 04:30:00,2.17263,2.17276,2.16834,2.17005,33000000.0
2009-06-30 04:35:00,2.168,2.17087,2.168,2.17087,30000000.0
2009-06-30 04:40:00,2.16888,2.17179,2.16862,2.17165,47000000.0
2009-06-30 04:45:00,2.17358,2.17358,2.17004,2.17248,46000000.0
2009-06-30 04:50:00,2.17004,2.17239,2.16973,2.17239,44000000.0
2009-06-30 04:55:00,2.17079,2.17219,2.16983,2.16991,45000000.0
2009-06-30 05:00:00,2.17371,2.17371,2.16955,2.1715,45000000.0
2009-06-30 05:05:00,2.17224,2.17235,2.16933,2.17172,46000000.0
2009-06-30 05:10:00,2.17028,2.17231,2.16843,2.17064,45000000.0
2009-06-30 05:15:00,2.17223,2.17223,2.16769,2.17006,47000000.0
2009-06-30 05:20:00,2.16834,2.17003,2.16812,2.16858,49000000.0
2009-06-30 05:25:00,2.17055,2.17074,2.16838,2.17009,42000000.0
2009-06-30 05:30:00,2.17172,2.17172,2.16779,2.16941,46000000.0
2009-06-30 05:35:00,2.16768,2.16931,2.16708,2.16708,39000000.0
2009-06-30 05:40:00,2.16748,2.16945,2.16707,2.16741,33000000.0
2009-06-30 05:45:00,2.17067,2.17067,2.16723,2.17012,39000000.0
2009-06-30 05:50:00,2.16814,2.17055,2.16806,2.17033,42000000.0
2009-06-30 05:55:00,2.16813,2.1705,2.1675,2.16957,47000000.0
2009-06-30 06:00:00,2.17142,2.17142,2.16754,2.16945,38000000.0
2009-06-30 06:05:00,2.16769,2.16963,2.16672,2.16714,44000000.0
2009-06-30 06:10:00,2.16721,2.16948,2.16716,2.16948,36000000.0
2009-06-30 06:15:00,2.17129,2.17129,2.16706,2.17047,48000000.0
2009-06-30 06:20:00,2.16845,2.17091,2.16832,2.17089,43000000.0
2009-06-30 06:25:00,2.1691,2.17011,2.16741,2.16932,48000000.0
2009-06-30 06:30:00,2.17111,2.17111,2.16685,2.16766,52000000.0
2009-06-30 06:35:00,2.16806,2.16994,2.16721,2.1694,47000000.0
2009-06-30 06:40:00,2.1678,2.16992,2.16667,2.1689,49000000.0
2009-06-30 06:45:00,2.17038,2.17038,2.16626,2.16626,39000000.0
2009-06-30 06:50:00,2.16726,2.16927,2.1668,2.16924,42000000.0
2009-06-30 06:55:00,2.16684,2.16884,2.16499,2.16733,46000000.0
2009-06-30 07:00:00,2.16756,2.16756,2.16396,2.16679,41000000.0
2009-06-30 07:05:00,2.16567,2.16813,2.16495,2.16588,43000000.0
2009-06-30 07:10:00,2.16576,2.16793,2.16576,2.16792,41000000.0
2009-06-30 07:15:00,2.16869,2.16869,2.16503,2.16659,42000000.0
2009-06-30 07:20:00,2.16621,2.16839,2.16499,2.16718,39000000.0
2009-06-30 07:25:00,2.16564,2.16679,2.16437,2.16441,44000000.0
2009-06-30 07:30:00,2.16719,2.16719,2.16458,2.16699,45000000.0
2009-06-30 07:35:00,2.16498,2.1673,2.16429,2.1673,40000000.0
2009-06-30 07:40:00,2.16465,2.16657,2.1637,2.16525,47000000.0
2009-06-30 07:45:00,2.16563,2.16567,2.16275,2.16567,40000000.0
2009-06-30 07:50:00,2.16556,2.1667,2.1638,2.16593,43000000.0
2009-06-30 07:55:00,2.16541,2.16761,2.1633,2.16571,40000000.0
2009-06-30 08:00:00,2.16529,2.16774,2.16261,2.16261,41000000.0
2009-06-30 08:05:00,2.16691,2.16842,2.16308,2.16317,43000000.0
2009-06-30 08:10:00,2.16608,2.16719,2.16234,2.16234,46000000.0
2009-06-30 08:15:00,2.16437,2.16664,2.16179,2.16254,47000000.0
2009-06-30 08:20:00,2.16643,2.16758,2.16212,2.16659,46000000.0
2009-06-30 08:25:00,2.16398,2.16784,2.16303,2.16784,44000000.0
2009-06-30 08:30:00,2.16445,2.16805,2.16414,2.16414,45000000.0
2009-06-30 08:35:00,2.16705,2.1682,2.16173,2.16173,50000000.0
2009-06-30 08:40:00,2.16311,2.16849,2.16311,2.16445,47000000.0
2009-06-30 08:45:00,2.16383,2.16818,2.16341,2.16419,47000000.0
2009-06-30 08:50:00,2.16494,2.16618,2.1623,2.16302,46000000.0
2009-06-30 08:55:00,2.16224,2.16604,2.16155,2.16155,47000000.0
2009-06-30 09:00:00,2.16167,2.16647,2.16167,2.16348,41000000.0
2009-06-30 09:05:00,2.16234,2.1658,2.16032,2.16139,45000000.0
2009-06-30 09:10:00,2.16515,2.16563,2.16098,2.16532,43000000.0
2009-06-30 09:15:00,2.16545,2.16559,2.162,2.162,45000000.0
2009-06-30 09:20:00,2.16479,2.16556,2.16106,2.16202,42000000.0
2009-06-30 09:25:00,2.16136,2.16525,2.16053,2.16422,44000000.0
2009-06-30 09:30:00,2.16445,2.16501,2.16087,2.1648,47000000.0
2009-06-30 09:35:00,2.1618,2.16556,2.1612,2.1622,44000000.0
2009-06-30 09:40:00,2.16198,2.16558,2.16146,2.16453,42000000.0
2009-06-30 09:45:00,2.16468,2.16547,2.16339,2.16404,43000000.0
2009-06-30 09:50:00,2.16414,2.16506,2.16269,2.16506,42000000.0
2009-06-30 09:55:00,2.16354,2.16447,2.16289,2.16357,42000000.0
2009-06-30 10:00:00,2.16331,2.16434,2.16217,2.16434,43000000.0
2009-06-30 10:05:00,2.16277,2.16403,2.16172,2.1629,45000000.0
2009-06-30 10:10:00,2.16193,2.16396,2.16183,2.16383,54000000.0
2009-06-30 10:15:00,2.16321,2.16513,2.16278,2.16513,38000000.0
2009-06-30 10:20:00,2.16406,2.16539,2.16362,2.16461,43000000.0
2009-06-30 10:25:00,2.16316,2.16455,2.1624,2.16378,36000000.0
2009-06-30 10:30:00,2.1627,2.16349,2.16111,2.16118,45000000.0
2009-06-30 10:35:00,2.16059,2.16271,2.16024,2.16157,45000000.0
2009-06-30 10:40:00,2.16172,2.16263,2.1603,2.16126,42000000.0
2009-06-30 10:45:00,2.16026,2.16185,2.16003,2.16067,49000000.0
2009-06-30 10:50:00,2.16053,2.16211,2.15981,2.15981,43000000.0
2009-06-30 10:55:00,2.16045,2.16209,2.15923,2.16209,42000000.0
2009-06-30 11:00:00,2.16133,2.16265,2.16021,2.16208,41000000.0
2009-06-30 11:05:00,2.1608,2.16346,2.16079,2.16323,46000000.0
2009-06-30 11:10:00,2.16238,2.16398,2.16168,2.16395,41000000.0
2009-06-30 11:15:00,2.16266,2.16353,2.16156,2.1619,45000000.0
2009-06-30 11:20:00,2.16165,2.16267,2.16083,2.16267,37000000.0
2009-06-30 11:25:00,2.16198,2.16507,2.16185,2.16507,45000000.0
2009-06-30 11:30:00,2.16353,2.16539,2.16353,2.16508,38000000.0
2009-06-30 11:35:00,2.16432,2.16562,2.16379,2.16459,51000000.0
2009-06-30 11:40:00,2.16491,2.16615,2.16477,2.1649,45000000.0
2009-06-30 11:45:00,2.16497,2.16614,2.16439,2.16608,48000000.0
2009-06-30 11:50:00,2.16448,2.16562,2.16213,2.1625,47000000.0
2009-06-30 11:55:00,2.16214,2.16399,2.16214,2.16287,35000000.0
2009-06-30 12:00:00,2.16284,2.16451,2.16284,2.16451,41000000.0
2009-06-30 12:05:00,2.16305,2.16477,2.16114,2.16328,48000000.0
2009-06-30 12:10:00,2.16231,2.16339,2.16168,2.16332,40000000.0
2009-06-30 12:15:00,2.1622,2.16325,2.16113,2.16262,46000000.0
2009-06-30 12:20:00,2.16192,2.16318,2.16124,2.16212,49000000.0
2009-06-30 12:25:00,2.16155,2.1633,2.16121,2.1631,45000000.0
2009-06-30 12:30:00,2.16254,2.16322,2.16106,2.16106,47000000.0
2009-06-30 12:35:00,2.16227,2.16236,2.16058,2.16088,44000000.0
2009-06-30 12:40:00,2.16179,2.16238,2.16091,2.16228,43000000.0
2009-06-30 12:45:00,2.16136,2.1621,2.15954,2.16085,47000000.0
2009-06-30 12:50:00,2.15964,2.162,2.15964,2.16158,46000000.0
2009-06-30 12:55:00,2.16015,2.16188,2.15975,2.16038,44000000.0
2009-06-30 13:00:00,2.16136,2.16203,2.16045,2.16197,42000000.0
2009-06-30 13:05:00,2.16089,2.16304,2.16078,2.16222,42000000.0
2009-06-30 13:10:00,2.16099,2.16245,2.16056,2.16156,50000000.0
2009-06-30 13:15:00,2.16065,2.16207,2.16029,2.16207,45000000.0
2009-06-30 13:20:00,2.16084,2.16214,2.15957,2.16092,45000000.0
2009-06-30 13:25:00,2.15971,2.16217,2.15971,2.16202,46000000.0
2009-06-30 13:30:00,2.1607,2.16199,2.15911,2.1597,38000000.0
2009-06-30 13:35:00,2.16103,2.16103,2.15885,2.15941,43000000.0
2009-06-30 13:40:00,2.16042,2.16152,2.15953,2.16091,44000000.0
2009-06-30 13:45:00,2.15956,2.1617,2.15894,2.16028,51000000.0
2009-06-30 13:50:00,2.15925,2.16045,2.1587,2.1587,47000000.0
2009-06-30 13:55:00,2.15976,2.16093,2.15833,2.15977,42000000.0
2009-06-30 14:00:00,2.15968,2.16163,2.15911,2.16131,46000000.0
2009-06-30 14:05:00,2.15987,2.16117,2.15864,2.15951,45000000.0
2009-06-30 14:10:00,2.15876,2.16068,2.15876,2.15981,46000000.0
2009-06-30 14:15:00,2.15888,2.16065,2.15854,2.15895,45000000.0
2009-06-30 14:20:00,2.15925,2.16016,2.15825,2.15825,42000000.0
2009-06-30 14:25:00,2.15912,2.16079,2.15904,2.16042,43000000.0
2009-06-30 14:30:00,2.15928,2.16345,2.15777,2.16198,43000000.0
2009-06-30 14:35:00,2.16194,2.16311,2.15854,2.15877,42000000.0
2009-06-30 14:40:00,2.15847,2.1607,2.15847,2.1607,47000000.0
2009-06-30 14:45:00,2.15993,2.16095,2.15835,2.16019,47000000.0
2009-06-30 14:50:00,2.1597,2.1607,2.1589,2.16009,46000000.0
2009-06-30 14:55:00,2.15944,2.16063,2.15805,2.15914,43000000.0
2009-06-30 15:00:00,2.15822,2.15964,2.15727,2.15756,42000000.0
2009-06-30 15:05:00,2.15669,2.15832,2.1562,2.15787,44000000.0
2009-06-30 15:10:00,2.15647,2.15835,2.15506,2.15643,47000000.0
2009-06-30 15:15:00,2.15787,2.15787,2.15507,2.15678,46000000.0
2009-06-30 15:20:00,2.15808,2.15808,2.15551,2.15754,45000000.0
2009-06-30 15:25:00,2.15591,2.15726,2.15477,2.15527,46000000.0
2009-06-30 15:30:00,2.15608,2.15675,2.15454,2.15488,51000000.0
2009-06-30 15:35:00,2.15549,2.15655,2.15381,2.15507,42000000.0
2009-06-30 15:40:00,2.15568,2.15645,2.15413,2.15645,47000000.0
2009-06-30 15:45:00,2.15563,2.15777,2.15501,2.15698,40000000.0
2009-06-30 15:50:00,2.1574,2.15802,2.15567,2.15595,38000000.0
2009-06-30 15:55:00,2.15676,2.15758,2.15573,2.15725,40000000.0
2009-06-30 16:00:00,2.15783,2.15819,2.15545,2.15647,46000000.0
2009-06-30 16:05:00,2.15701,2.15703,2.15351,2.15351,46000000.0
2009-06-30 16:10:00,2.15441,2.15557,2.15294,2.15294,43000000.0
2009-06-30 16:15:00,2.15444,2.15449,2.15107,2.15384,50000000.0
2009-06-30 16:20:00,2.15474,2.15521,2.15283,2.15492,45000000.0
2009-06-30 16:25:00,2.15406,2.15588,2.15355,2.1545,42000000.0
2009-06-30 16:30:00,2.15542,2.15582,2.15356,2.15533,45000000.0
2009-06-30 16:35:00,2.15503,2.1565,2.15315,2.15371,47000000.0
2009-06-30 16:40:00,2.15349,2.15507,2.15297,2.15315,41000000.0
2009-06-30 16:45:00,2.154,2.15458,2.1526,2.15404,46000000.0
2009-06-30 16:50:00,2.15297,2.15401,2.15151,2.153,43000000.0
2009-06-30 16:55:00,2.15398,2.15584,2.15278,2.15517,43000000.0
2009-06-30 17:00:00,2.15306,2.15482,2.15258,2.15445,41000000.0
2009-06-30 17:05:00,2.15291,2.15531,2.15286,2.15531,39000000.0
2009-06-30 17:10:00,2.15567,2.1558,2.15257,2.15346,40000000.0
2009-06-30 17:15:00,2.15223,2.15474,2.15216,2.15446,41000000.0
2009-06-30 17:20:00,2.15345,2.15469,2.15197,2.15213,50000000.0
2009-06-30 17:25:00,2.15248,2.15392,2.1513,2.15258,51000000.0
2009-06-30 17:30:00,2.15144,2.15402,2.15081,2.15359,45000000.0
2009-06-30 17:35:00,2.15354,2.15471,2.1516,2.15459,39000000.0
2009-06-30 17:40:00,2.1534,2.15602,2.15315,2.15537,47000000.0
2009-06-30 17:45:00,2.15406,2.15827,2.15368,2.15708,41000000.0
2009-06-30 17:50:00,2.15711,2.15907,2.1563,2.15843,48000000.0
2009-06-30 17:55:00,2.15769,2.15957,2.15724,2.15902,48000000.0
2009-06-30 18:00:00,2.15842,2.16051,2.15792,2.15921,39000000.0
2009-06-30 18:05:00,2.16042,2.16112,2.15909,2.16037,40000000.0
2009-06-30 18:10:00,2.15974,2.16176,2.15959,2.16086,50000000.0
2009-06-30 18:15:00,2.16034,2.16288,2.16011,2.16166,46000000.0
2009-06-30 18:20:00,2.1613,2.1629,2.16102,2.16179,40000000.0
2009-06-30 18:25:00,2.16183,2.1632,2.16095,2.16222,41000000.0
2009-06-30 18:30:00,2.16166,2.16408,2.1613,2.16286,41000000.0
2009-06-30 18:35:00,2.16129,2.16366,2.16054,2.16204,37000000.0
2009-06-30 18:40:00,2.16137,2.16277,2.16086,2.16199,44000000.0
2009-06-30 18:45:00,2.16114,2.16226,2.16043,2.16226,40000000.0
2009-06-30 18:50:00,2.16132,2.16198,2.15956,2.16107,44000000.0
2009-06-30 18:55:00,2.15982,2.16334,2.15982,2.16263,42000000.0
2009-06-30 19:00:00,2.16132,2.16258,2.16052,2.16204,40000000.0
2009-06-30 19:05:00,2.16066,2.16258,2.16052,2.16135,46000000.0
2009-06-30 19:10:00,2.16151,2.16204,2.15749,2.16151,44000000.0
2009-06-30 19:15:00,2.15988,2.16133,2.15674,2.16089,39000000.0
2009-06-30 19:20:00,2.1572,2.16185,2.15671,2.15871,36000000.0
2009-06-30 19:25:00,2.15821,2.16201,2.15821,2.16096,45000000.0
2009-06-30 19:30:00,2.15943,2.16107,2.157,2.16017,41000000.0
2009-06-30 19:35:00,2.15611,2.16056,2.15611,2.16027,41000000.0
2009-06-30 19:40:00,2.1573,2.16134,2.1573,2.15825,41000000.0
2009-06-30 19:45:00,2.16113,2.1622,2.15777,2.16135,79000000.0
2009-06-30 19:50:00,2.15795,2.16191,2.15766,2.16099,102000000.0
2009-06-30 19:55:00,2.15747,2.16253,2.15747,2.16169,72000000.0
2009-06-30 20:00:00,2.16033,2.16256,2.15793,2.16216,78000000.0
2009-06-30 20:05:00,2.15846,2.16315,2.15835,2.15952,78000000.0
2009-06-30 20:10:00,2.16291,2.16324,2.15886,2.16282,68000000.0
2009-06-30 20:15:00,2.16155,2.16289,2.15867,2.16228,91000000.0
2009-06-30 20:20:00,2.15869,2.16252,2.158,2.15844,120000000.0
2009-06-30 20:25:00,2.15841,2.16261,2.15834,2.16217,110000000.0
2009-06-30 20:30:00,2.1613,2.16288,2.15758,2.16288,70000000.0
2009-06-30 20:35:00,2.15946,2.16262,2.15751,2.16093,110000000.0
2009-06-30 20:40:00,2.15735,2.16112,2.15609,2.15798,67000000.0
2009-06-30 20:45:00,2.16113,2.16153,2.15576,2.15991,81000000.0
2009-06-30 20:50:00,2.15627,2.16041,2.15627,2.15713,65000000.0
2009-06-30 20:55:00,2.15709,2.16223,2.15709,2.16179,59000000.0
2009-06-30 21:00:00,2.16142,2.16293,2.15777,2.1622,65000000.0
2009-06-30 21:05:00,2.15793,2.16184,2.15784,2.15884,40000000.0
2009-06-30 21:10:00,2.16154,2.16269,2.15815,2.16246,44000000.0
2009-06-30 21:15:00,2.16172,2.16246,2.15718,2.15825,46000000.0
2009-06-30 21:20:00,2.15883,2.16249,2.15801,2.15903,43000000.0
2009-06-30 21:25:00,2.15862,2.16305,2.15817,2.15831,46000000.0
2009-06-30 21:30:00,2.16155,2.1627,2.15808,2.1618,43000000.0
2009-06-30 21:35:00,2.1613,2.1613,2.15581,2.15752,39000000.0
2009-06-30 21:40:00,2.15717,2.16212,2.15717,2.16114,44000000.0
2009-06-30 21:45:00,2.15742,2.16178,2.15728,2.16022,41000000.0
2009-06-30 21:50:00,2.1566,2.16066,2.1566,2.16028,42000000.0
2009-06-30 21:55:00,2.15656,2.16164,2.15656,2.16023,45000000.0
2009-06-30 22:00:00,2.1593,2.16032,2.15593,2.16027,110000000.0
2009-06-30 22:05:00,2.15643,2.16013,2.15592,2.15983,88000000.0
2009-06-30 22:10:00,2.15661,2.16057,2.15618,2.16018,62000000.0
2009-06-30 22:15:00,2.16048,2.16048,2.15298,2.15744,108000000.0
2009-06-30 22:20:00,2.1546,2.16046,2.15377,2.15876,55000000.0
2009-06-30 22:25:00,2.15489,2.15912,2.15432,2.15806,71000000.0
2009-06-30 22:30:00,2.15679,2.15805,2.15415,2.15415,92000000.0
2009-06-30 22:35:00,2.15828,2.16173,2.15406,2.16173,84000000.0
2009-06-30 22:40:00,2.15761,2.16113,2.15619,2.16036,31000000.0
2009-06-30 22:45:00,2.1592,2.16076,2.15618,2.16076,60000000.0
2009-06-30 22:50:00,2.15699,2.16078,2.15699,2.15737,39000000.0
2009-06-30 22:55:00,2.16059,2.16107,2.15681,2.16102,33000000.0
2009-06-30 23:00:00,2.16125,2.16134,2.15732,2.16134,46000000.0
2009-06-30 23:05:00,2.15742,2.16121,2.15742,2.16121,25000000.0
2009-06-30 23:10:00,2.15808,2.16256,2.15778,2.15837,44000000.0
2009-06-30 23:15:00,2.16136,2.16178,2.15803,2.15874,39000000.0
2009-06-30 23:20:00,2.15867,2.15873,2.15775,2.15814,32000000.0
2009-06-30 23:25:00,2.15728,2.1574,2.15695,2.1574,7000000.0
2009-06-30 23:30:00,2.16075,2.16076,2.15714,2.15755,45000000.0
2009-06-30 23:35:00,2.15745,2.15799,2.15743,2.15799,33000000.0
2009-06-30 23:40:00,2.15785,2.15809,2.15676,2.15703,39000000.0
2009-06-30 23:45:00,2.16,2.16,2.15595,2.15676,43000000.0
2009-06-30 23:50:00,2.15701,2.15707,2.15641,2.15663,35000000.0
2009-06-30 23:55:00,2.15679,2.15804,2.15635,2.15787,44000000.0
2009-07-01 00:00:00,2.1607,2.1607,2.1575,2.15762,36000000.0
2009-07-01 00:05:00,2.15747,2.15796,2.15747,2.15754,22000000.0
2009-07-01 00:10:00,2.1576,2.158,2.15719,2.15798,37000000.0
2009-07-01 00:15:00,2.16232,2.16232,2.15775,2.15821,30000000.0
2009-07-01 00:20:00,2.1579,2.15808,2.15733,2.15733,31000000.0
2009-07-01 00:25:00,2.15783,2.15801,2.15737,2.15744,45000000.0
2009-07-01 00:30:00,2.15893,2.16132,2.15768,2.15793,21000000.0
2009-07-01 00:35:00,2.15774,2.15813,2.15744,2.15803,19000000.0
2009-07-01 00:40:00,2.15794,2.15806,2.15753,2.15795,19000000.0
2009-07-01 00:45:00,2.16247,2.16247,2.15789,2.15792,35000000.0
2009-07-01 00:50:00,2.15786,2.15808,2.15753,2.15802,32000000.0
2009-07-01 00:55:00,2.15786,2.15852,2.15786,2.15842,45000000.0
2009-07-01 01:00:00,2.16236,2.16236,2.15826,2.15869,45000000.0
2009-07-01 01:05:00,2.15871,2.15911,2.15827,2.15864,40000000.0
2009-07-01 01:10:00,2.15855,2.15864,2.15727,2.15745,42000000.0
2009-07-01 01:15:00,2.16248,2.16248,2.15698,2.15773,47000000.0
2009-07-01 01:20:00,2.15797,2.15853,2.15763,2.15801,34000000.0
2009-07-01 01:25:00,2.15832,2.15997,2.15814,2.15943,40000000.0
2009-07-01 01:30:00,2.16243,2.16243,2.15955,2.15995,43000000.0
2009-07-01 01:35:00,2.15993,2.16026,2.15951,2.15996,41000000.0
2009-07-01 01:40:00,2.16024,2.16031,2.15761,2.15983,44000000.0
2009-07-01 01:45:00,2.15774,2.15834,2.15759,2.15798,37000000.0
2009-07-01 01:50:00,2.15782,2.15832,2.15708,2.15774,42000000.0
2009-07-01 01:55:00,2.15789,2.15818,2.15715,2.1579,33000000.0
2009-07-01 02:00:00,2.15803,2.15831,2.1579,2.15803,37000000.0
2009-07-01 02:05:00,2.15809,2.15809,2.15607,2.1567,47000000.0
2009-07-01 02:10:00,2.15696,2.15757,2.15662,2.15741,44000000.0
2009-07-01 02:15:00,2.16098,2.16098,2.15633,2.15688,43000000.0
2009-07-01 02:20:00,2.15705,2.15906,2.1568,2.15906,41000000.0
2009-07-01 02:25:00,2.15911,2.15945,2.15844,2.15939,79000000.0
2009-07-01 02:30:00,2.16215,2.16215,2.15926,2.15957,60000000.0
2009-07-01 02:35:00,2.15961,2.15961,2.15844,2.15857,41000000.0
2009-07-01 02:40:00,2.15867,2.15876,2.15831,2.15847,42000000.0
2009-07-01 02:45:00,2.1618,2.1618,2.15807,2.15835,26000000.0
2009-07-01 02:50:00,2.15841,2.15867,2.15791,2.15818,25000000.0
2009-07-01 02:55:00,2.15812,2.15825,2.15757,2.15762,67000000.0
2009-07-01 03:00:00,2.16127,2.16127,2.15496,2.15537,97000000.0
2009-07-01 03:05:00,2.15557,2.15561,2.15456,2.15456,39000000.0
2009-07-01 03:10:00,2.15472,2.15522,2.15463,2.15506,64000000.0
2009-07-01 03:15:00,2.15763,2.15763,2.15533,2.15549,59000000.0
2009-07-01 03:20:00,2.15556,2.15613,2.15551,2.15607,51000000.0
2009-07-01 03:25:00,2.15562,2.15619,2.15541,2.15554,47000000.0
2009-07-01 03:30:00,2.15825,2.15825,2.15375,2.15375,47000000.0
2009-07-01 03:35:00,2.1541,2.15458,2.1535,2.15392,50000000.0
2009-07-01 03:40:00,2.15364,2.15456,2.1535,2.15449,38000000.0
2009-07-01 03:45:00,2.15706,2.15706,2.1539,2.15434,41000000.0
2009-07-01 03:50:00,2.1543,2.15488,2.15412,2.15461,41000000.0
2009-07-01 03:55:00,2.15452,2.15495,2.15428,2.15457,48000000.0
2009-07-01 04:00:00,2.1574,2.1574,2.15502,2.15553,37000000.0
2009-07-01 04:05:00,2.15528,2.15585,2.15479,2.15585,42000000.0
2009-07-01 04:10:00,2.15576,2.15664,2.15549,2.15653,34000000.0
2009-07-01 04:15:00,2.15758,2.15896,2.15506,2.15583,40000000.0
2009-07-01 04:20:00,2.1559,2.15636,2.15513,2.15568,38000000.0
2009-07-01 04:25:00,2.15606,2.15681,2.15546,2.15681,39000000.0
2009-07-01 04:30:00,2.15763,2.15858,2.15616,2.15618,40000000.0
2009-07-01 04:35:00,2.156,2.15651,2.156,2.1561,29000000.0
2009-07-01 04:40:00,2.15624,2.15664,2.15575,2.15639,47000000.0
2009-07-01 04:45:00,2.15938,2.15938,2.15612,2.15623,35000000.0
2009-07-01 04:50:00,2.15624,2.15738,2.15612,2.1573,37000000.0
2009-07-01 04:55:00,2.15737,2.15823,2.15712,2.15789,42000000.0
2009-07-01 05:00:00,2.1608,2.1608,2.15686,2.15704,45000000.0
2009-07-01 05:05:00,2.15693,2.15726,2.15656,2.15701,46000000.0
2009-07-01 05:10:00,2.15719,2.1573,2.15675,2.1573,45000000.0
2009-07-01 05:15:00,2.1605,2.1605,2.15685,2.1569,47000000.0
2009-07-01 05:20:00,2.1571,2.15731,2.15635,2.15721,50000000.0
2009-07-01 05:25:00,2.15707,2.15773,2.15707,2.15755,37000000.0
2009-07-01 05:30:00,2.16071,2.16071,2.15776,2.15878,46000000.0
2009-07-01 05:35:00,2.15889,2.159,2.15816,2.15863,41000000.0
2009-07-01 05:40:00,2.15895,2.15942,2.15849,2.15942,43000000.0
2009-07-01 05:45:00,2.16198,2.16198,2.15889,2.15966,39000000.0
2009-07-01 05:50:00,2.15973,2.15978,2.15804,2.15833,42000000.0
2009-07-01 05:55:00,2.15811,2.15876,2.15783,2.1581,47000000.0
2009-07-01 06:00:00,2.16112,2.16112,2.15711,2.15746,41000000.0
2009-07-01 06:05:00,2.15756,2.15781,2.15712,2.15762,44000000.0
2009-07-01 06:10:00,2.15771,2.15792,2.15755,2.15777,45000000.0
2009-07-01 06:15:00,2.16156,2.16156,2.15708,2.15711,48000000.0
2009-07-01 06:20:00,2.1573,2.15747,2.15521,2.15534,43000000.0
2009-07-01 06:25:00,2.15538,2.15538,2.15472,2.15523,43000000.0
2009-07-01 06:30:00,2.16054,2.16054,2.15463,2.15559,52000000.0
2009-07-01 06:35:00,2.15557,2.15558,2.15434,2.1545,47000000.0
2009-07-01 06:40:00,2.15455,2.15464,2.154,2.15455,43000000.0
2009-07-01 06:45:00,2.16076,2.16076,2.15377,2.15377,41000000.0
2009-07-01 06:50:00,2.15421,2.15445,2.15325,2.15367,42000000.0
2009-07-01 06:55:00,2.15382,2.15596,2.15356,2.15596,46000000.0
2009-07-01 07:00:00,2.15328,2.15358,2.15226,2.15341,41000000.0
2009-07-01 07:05:00,2.15344,2.15399,2.15322,2.15386,43000000.0
2009-07-01 07:10:00,2.1539,2.16088,2.15337,2.15419,41000000.0
2009-07-01 07:15:00,2.15425,2.15595,2.1536,2.154,42000000.0
2009-07-01 07:20:00,2.15383,2.15405,2.15291,2.15297,43000000.0
2009-07-01 07:25:00,2.15294,2.15294,2.15145,2.15246,44000000.0
2009-07-01 07:30:00,2.15565,2.15565,2.15268,2.15355,45000000.0
2009-07-01 07:35:00,2.15307,2.15554,2.15303,2.15546,40000000.0
2009-07-01 07:40:00,2.15571,2.15664,2.15527,2.15664,47000000.0
2009-07-01 07:45:00,2.15943,2.15943,2.15612,2.15698,40000000.0
2009-07-01 07:50:00,2.15684,2.15723,2.15566,2.15574,43000000.0
2009-07-01 07:55:00,2.15577,2.15644,2.15492,2.15644,40000000.0
2009-07-01 08:00:00,2.1601,2.16144,2.15652,2.15835,41000000.0
2009-07-01 08:05:00,2.15789,2.16471,2.15789,2.16314,43000000.0
2009-07-01 08:10:00,2.16047,2.16374,2.15963,2.15979,46000000.0
2009-07-01 08:15:00,2.16285,2.1637,2.15896,2.16188,47000000.0
2009-07-01 08:20:00,2.16159,2.16387,2.1585,2.16361,46000000.0
2009-07-01 08:25:00,2.16095,2.1639,2.15976,2.1639,44000000.0
2009-07-01 08:30:00,2.16402,2.16463,2.16045,2.1646,45000000.0
2009-07-01 08:35:00,2.16349,2.16482,2.16009,2.16014,50000000.0
2009-07-01 08:40:00,2.16368,2.1646,2.16023,2.16053,47000000.0
2009-07-01 08:45:00,2.16352,2.16435,2.15831,2.16061,47000000.0
2009-07-01 08:50:00,2.15642,2.16122,2.15517,2.15924,46000000.0
2009-07-01 08:55:00,2.15676,2.16035,2.15443,2.155,47000000.0
2009-07-01 09:00:00,2.15615,2.16099,2.15556,2.15636,41000000.0
2009-07-01 09:05:00,2.1569,2.1602,2.15539,2.15982,45000000.0
2009-07-01 09:10:00,2.15641,2.16069,2.15545,2.15955,43000000.0
2009-07-01 09:15:00,2.1581,2.16151,2.15602,2.15683,45000000.0
2009-07-01 09:20:00,2.16052,2.16108,2.15505,2.15717,42000000.0
2009-07-01 09:25:00,2.15552,2.15987,2.15534,2.15899,44000000.0
2009-07-01 09:30:00,2.15796,2.1611,2.15624,2.15758,47000000.0
2009-07-01 09:35:00,2.15655,2.16102,2.15575,2.1565,44000000.0
2009-07-01 09:40:00,2.15752,2.16086,2.15606,2.15902,42000000.0
2009-07-01 09:45:00,2.15924,2.16082,2.15913,2.15966,43000000.0
2009-07-01 09:50:00,2.15963,2.16123,2.15945,2.15964,42000000.0
2009-07-01 09:55:00,2.16106,2.16106,2.15801,2.16005,42000000.0
2009-07-01 10:00:00,2.15877,2.15997,2.15762,2.15888,43000000.0
2009-07-01 10:05:00,2.15963,2.16006,2.15841,2.1596,45000000.0
2009-07-01 10:10:00,2.15979,2.15979,2.15731,2.15731,54000000.0
2009-07-01 10:15:00,2.15729,2.15847,2.15657,2.15702,38000000.0
2009-07-01 10:20:00,2.15825,2.15967,2.15735,2.15875,43000000.0
2009-07-01 10:25:00,2.15814,2.15997,2.15814,2.15997,36000000.0
2009-07-01 10:30:00,2.15933,2.1613,2.1588,2.1592,45000000.0
2009-07-01 10:35:00,2.15932,2.15975,2.158,2.15832,45000000.0
2009-07-01 10:40:00,2.15902,2.15949,2.15767,2.15805,42000000.0
2009-07-01 10:45:00,2.15822,2.15952,2.15731,2.15731,49000000.0
2009-07-01 10:50:00,2.15823,2.15897,2.15668,2.15707,43000000.0
2009-07-01 10:55:00,2.15558,2.15668,2.15433,2.15668,42000000.0
2009-07-01 11:00:00,2.15629,2.15699,2.15516,2.15523,41000000.0
2009-07-01 11:05:00,2.15653,2.15714,2.15492,2.15582,46000000.0
2009-07-01 11:10:00,2.15664,2.1568,2.15548,2.15623,41000000.0
2009-07-01 11:15:00,2.15622,2.15683,2.1553,2.1553,45000000.0
2009-07-01 11:20:00,2.15501,2.15673,2.15469,2.15514,37000000.0
2009-07-01 11:25:00,2.15447,2.15531,2.15211,2.15387,45000000.0
2009-07-01 11:30:00,2.15232,2.15402,2.15232,2.15277,38000000.0
2009-07-01 11:35:00,2.15294,2.15332,2.15061,2.15132,51000000.0
2009-07-01 11:40:00,2.1528,2.15371,2.15105,2.15346,45000000.0
2009-07-01 11:45:00,2.1528,2.15331,2.15113,2.15331,48000000.0
2009-07-01 11:50:00,2.15223,2.15364,2.15183,2.15297,47000000.0
2009-07-01 11:55:00,2.15355,2.15399,2.15242,2.1525,35000000.0
2009-07-01 12:00:00,2.15236,2.15508,2.15232,2.15454,41000000.0
2009-07-01 12:05:00,2.15324,2.15466,2.15269,2.1539,48000000.0
2009-07-01 12:10:00,2.15375,2.15443,2.1523,2.1523,40000000.0
2009-07-01 12:15:00,2.15262,2.15332,2.1511,2.15276,46000000.0
2009-07-01 12:20:00,2.15135,2.1527,2.15099,2.15242,49000000.0
2009-07-01 12:25:00,2.15337,2.15396,2.15179,2.15306,45000000.0
2009-07-01 12:30:00,2.15217,2.15444,2.15198,2.15275,47000000.0
2009-07-01 12:35:00,2.15262,2.15378,2.15182,2.15255,44000000.0
2009-07-01 12:40:00,2.1525,2.15406,2.15225,2.15284,43000000.0
2009-07-01 12:45:00,2.15434,2.15434,2.15225,2.15347,47000000.0
2009-07-01 12:50:00,2.15325,2.15399,2.15234,2.15311,46000000.0
2009-07-01 12:55:00,2.1529,2.1548,2.15222,2.15364,44000000.0
2009-07-01 13:00:00,2.15384,2.15525,2.15354,2.1552,42000000.0
2009-07-01 13:05:00,2.15426,2.15533,2.15295,2.15491,42000000.0
2009-07-01 13:10:00,2.15403,2.15539,2.15253,2.15492,50000000.0
2009-07-01 13:15:00,2.15384,2.15511,2.15263,2.15263,45000000.0
2009-07-01 13:20:00,2.15363,2.15416,2.15225,2.15327,45000000.0
2009-07-01 13:25:00,2.15401,2.15401,2.1519,2.1519,46000000.0
2009-07-01 13:30:00,2.15206,2.1535,2.15109,2.15109,38000000.0
2009-07-01 13:35:00,2.15084,2.15242,2.15062,2.15141,43000000.0
2009-07-01 13:40:00,2.15166,2.15285,2.15138,2.15208,44000000.0
2009-07-01 13:45:00,2.15209,2.15292,2.15128,2.15222,51000000.0
2009-07-01 13:50:00,2.15266,2.15333,2.15107,2.15198,47000000.0
2009-07-01 13:55:00,2.15361,2.15376,2.15155,2.15376,42000000.0
2009-07-01 14:00:00,2.15262,2.15429,2.15259,2.15344,46000000.0
2009-07-01 14:05:00,2.15302,2.15445,2.15238,2.15392,45000000.0
2009-07-01 14:10:00,2.15287,2.15521,2.1526,2.1546,46000000.0
2009-07-01 14:15:00,2.15393,2.15666,2.15214,2.15281,45000000.0
2009-07-01 14:20:00,2.15251,2.15588,2.15126,2.15212,42000000.0
2009-07-01 14:25:00,2.15197,2.15453,2.15121,2.15453,43000000.0
2009-07-01 14:30:00,2.15297,2.15526,2.15238,2.15488,43000000.0
2009-07-01 14:35:00,2.15523,2.15566,2.15375,2.1541,42000000.0
2009-07-01 14:40:00,2.15473,2.15614,2.15348,2.15568,47000000.0
2009-07-01 14:45:00,2.15514,2.15726,2.15463,2.15549,47000000.0
2009-07-01 14:50:00,2.15578,2.15741,2.1551,2.15635,46000000.0
2009-07-01 14:55:00,2.15721,2.15843,2.15605,2.15817,43000000.0
2009-07-01 15:00:00,2.15825,2.15825,2.1561,2.15614,42000000.0
2009-07-01 15:05:00,2.1564,2.15739,2.15557,2.15726,44000000.0
2009-07-01 15:10:00,2.15687,2.15796,2.15556,2.15796,47000000.0
2009-07-01 15:15:00,2.1584,2.15892,2.15668,2.15703,46000000.0
2009-07-01 15:20:00,2.15695,2.15904,2.15657,2.15889,45000000.0
2009-07-01 15:25:00,2.15801,2.15873,2.15525,2.15525,46000000.0
2009-07-01 15:30:00,2.15476,2.15706,2.15363,2.15422,51000000.0
2009-07-01 15:35:00,2.15316,2.15522,2.15295,2.15423,42000000.0
2009-07-01 15:40:00,2.15493,2.15619,2.15417,2.15606,47000000.0
2009-07-01 15:45:00,2.15531,2.15665,2.15502,2.15513,40000000.0
2009-07-01 15:50:00,2.15511,2.15654,2.1541,2.1559,38000000.0
2009-07-01 15:55:00,2.15499,2.15694,2.15472,2.15487,40000000.0
2009-07-01 16:00:00,2.15623,2.15752,2.15382,2.15752,46000000.0
2009-07-01 16:05:00,2.15746,2.15856,2.15623,2.15648,46000000.0
2009-07-01 16:10:00,2.15688,2.15731,2.15524,2.15667,43000000.0
2009-07-01 16:15:00,2.15637,2.1571,2.15446,2.15694,50000000.0
2009-07-01 16:20:00,2.15562,2.1583,2.15503,2.15644,45000000.0
2009-07-01 16:25:00,2.15614,2.15721,2.15264,2.15359,42000000.0
2009-07-01 16:30:00,2.15295,2.15329,2.15098,2.15098,45000000.0
2009-07-01 16:35:00,2.151,2.15388,2.15088,2.15388,47000000.0
2009-07-01 16:40:00,2.15301,2.15452,2.15181,2.15291,41000000.0
2009-07-01 16:45:00,2.1526,2.1526,2.15054,2.15138,46000000.0
2009-07-01 16:50:00,2.1515,2.15275,2.15052,2.15128,43000000.0
2009-07-01 16:55:00,2.15222,2.15407,2.15117,2.15274,43000000.0
2009-07-01 17:00:00,2.15372,2.15457,2.15234,2.15235,41000000.0
2009-07-01 17:05:00,2.1534,2.15389,2.1518,2.15255,39000000.0
2009-07-01 17:10:00,2.15258,2.15329,2.15128,2.15185,40000000.0
2009-07-01 17:15:00,2.15197,2.15344,2.15091,2.15091,41000000.0
2009-07-01 17:20:00,2.15147,2.15536,2.15147,2.15422,50000000.0
2009-07-01 17:25:00,2.15382,2.1551,2.15204,2.15299,51000000.0
2009-07-01 17:30:00,2.15183,2.1548,2.15183,2.15378,45000000.0
2009-07-01 17:35:00,2.15465,2.15574,2.15357,2.15407,39000000.0
2009-07-01 17:40:00,2.15477,2.15607,2.15352,2.15537,47000000.0
2009-07-01 17:45:00,2.15483,2.15665,2.15414,2.15665,41000000.0
2009-07-01 17:50:00,2.15535,2.15625,2.15429,2.15432,48000000.0
2009-07-01 17:55:00,2.15459,2.15986,2.15333,2.15965,48000000.0
2009-07-01 18:00:00,2.16081,2.16237,2.15857,2.15935,39000000.0
2009-07-01 18:05:00,2.15859,2.16159,2.15811,2.15947,40000000.0
2009-07-01 18:10:00,2.15915,2.16324,2.15865,2.15909,50000000.0
2009-07-01 18:15:00,2.15983,2.16032,2.15822,2.1591,46000000.0
2009-07-01 18:20:00,2.15938,2.15999,2.15845,2.15924,40000000.0
2009-07-01 18:25:00,2.16003,2.16181,2.1595,2.16156,41000000.0
2009-07-01 18:30:00,2.16063,2.16137,2.15965,2.1604,41000000.0
2009-07-01 18:35:00,2.16106,2.16185,2.16003,2.16185,37000000.0
2009-07-01 18:40:00,2.16112,2.16238,2.15991,2.16005,44000000.0
2009-07-01 18:45:00,2.16004,2.1612,2.15966,2.16001,40000000.0
2009-07-01 18:50:00,2.15948,2.16087,2.15852,2.15952,44000000.0
2009-07-01 18:55:00,2.15917,2.16007,2.1573,2.1573,42000000.0
2009-07-01 19:00:00,2.15716,2.15963,2.15702,2.15963,40000000.0
2009-07-01 19:05:00,2.16055,2.16059,2.156,2.15659,46000000.0
2009-07-01 19:10:00,2.16047,2.16071,2.15658,2.16056,44000000.0
2009-07-01 19:15:00,2.16072,2.16087,2.15613,2.15613,39000000.0
2009-07-01 19:20:00,2.15742,2.16056,2.1562,2.15674,36000000.0
2009-07-01 19:25:00,2.15922,2.15985,2.15534,2.15573,45000000.0
2009-07-01 19:30:00,2.15902,2.15933,2.15445,2.15933,41000000.0
2009-07-01 19:35:00,2.15982,2.15998,2.15573,2.15718,41000000.0
2009-07-01 19:40:00,2.1573,2.16002,2.15452,2.15452,41000000.0
2009-07-01 19:45:00,2.15691,2.1584,2.15435,2.15496,79000000.0
2009-07-01 19:50:00,2.15859,2.15933,2.15455,2.15537,102000000.0
2009-07-01 19:55:00,2.1554,2.15972,2.15505,2.15565,72000000.0
2009-07-01 20:00:00,2.15899,2.15938,2.15458,2.15461,78000000.0
2009-07-01 20:05:00,2.15464,2.15891,2.1537,2.1537,78000000.0
2009-07-01 20:10:00,2.15457,2.15882,2.15398,2.15442,68000000.0
2009-07-01 20:15:00,2.15779,2.15885,2.15383,2.15885,91000000.0
2009-07-01 20:20:00,2.15903,2.15989,2.15536,2.15989,120000000.0
2009-07-01 20:25:00,2.15591,2.15919,2.15465,2.1588,110000000.0
2009-07-01 20:30:00,2.15821,2.15904,2.15492,2.1588,70000000.0
2009-07-01 20:35:00,2.1555,2.15854,2.15431,2.15854,82000000.0
2009-07-01 20:40:00,2.15506,2.15869,2.15422,2.15785,67000000.0
2009-07-01 20:45:00,2.15703,2.15794,2.1532,2.15761,81000000.0
2009-07-01 20:50:00,2.1573,2.15748,2.15253,2.15744,65000000.0
2009-07-01 20:55:00,2.15311,2.15708,2.15273,2.15594,65000000.0
2009-07-01 21:00:00,2.15589,2.15733,2.15302,2.15408,65000000.0
2009-07-01 21:05:00,2.1537,2.15864,2.1537,2.15525,54000000.0
2009-07-01 21:10:00,2.15439,2.15784,2.15327,2.15757,44000000.0
2009-07-01 21:15:00,2.15551,2.15837,2.15407,2.15837,46000000.0
2009-07-01 21:20:00,2.15431,2.1579,2.15331,2.15374,43000000.0
2009-07-01 21:25:00,2.15388,2.15676,2.15228,2.1561,46000000.0
2009-07-01 21:30:00,2.1556,2.15643,2.15222,2.1537,43000000.0
2009-07-01 21:35:00,2.15405,2.15724,2.1522,2.15365,39000000.0
2009-07-01 21:40:00,2.15635,2.1572,2.15238,2.1566,44000000.0
2009-07-01 21:45:00,2.15337,2.15646,2.15265,2.15584,41000000.0
2009-07-01 21:50:00,2.15284,2.15709,2.15282,2.15505,42000000.0
2009-07-01 21:55:00,2.15169,2.15592,2.15155,2.15494,45000000.0
2009-07-01 22:00:00,2.15417,2.15623,2.15217,2.15586,110000000.0
2009-07-01 22:05:00,2.1526,2.15655,2.15242,2.15596,42000000.0
2009-07-01 22:10:00,2.15224,2.15628,2.15224,2.15613,62000000.0
2009-07-01 22:15:00,2.15664,2.15677,2.15248,2.15285,108000000.0
2009-07-01 22:20:00,2.15637,2.15637,2.1522,2.1557,55000000.0
2009-07-01 22:25:00,2.15203,2.15606,2.15203,2.15254,21000000.0
2009-07-01 22:30:00,2.15506,2.15625,2.15204,2.15206,92000000.0
2009-07-01 22:35:00,2.15633,2.15636,2.15179,2.15554,84000000.0
2009-07-01 22:40:00,2.15583,2.15583,2.152,2.15544,35000000.0
2009-07-01 22:45:00,2.15447,2.15664,2.15275,2.1566,60000000.0
2009-07-01 22:50:00,2.15677,2.15743,2.15261,2.15345,69000000.0
2009-07-01 22:55:00,2.15311,2.15676,2.1521,2.15676,40000000.0
2009-07-01 23:00:00,2.15627,2.15773,2.15343,2.15773,37000000.0
2009-07-01 23:05:00,2.15374,2.15912,2.15374,2.15818,40000000.0
2009-07-01 23:10:00,2.15468,2.15904,2.15418,2.15809,45000000.0
2009-07-01 23:15:00,2.1572,2.15736,2.15246,2.15246,33000000.0
2009-07-01 23:20:00,2.15558,2.15558,2.15211,2.15239,27000000.0
2009-07-01 23:25:00,2.15238,2.15491,2.15199,2.15491,43000000.0
2009-07-01 23:30:00,2.15249,2.15283,2.15242,2.15263,20000000.0
2009-07-01 23:35:00,2.15255,2.15255,2.15168,2.15176,39000000.0
2009-07-01 23:40:00,2.15162,2.15167,2.15093,2.1513,39000000.0
2009-07-01 23:45:00,2.15443,2.15443,2.15181,2.15225,35000000.0
2009-07-01 23:50:00,2.15209,2.15286,2.15209,2.15257,26000000.0
2009-07-01 23:55:00,2.15279,2.15279,2.15222,2.15262,28000000.0
2009-07-02 00:00:00,2.15271,2.15543,2.15223,2.15238,35000000.0
2009-07-02 00:05:00,2.15192,2.15234,2.15174,2.1521,35000000.0
2009-07-02 00:10:00,2.15204,2.15265,2.15182,2.15247,16000000.0
2009-07-02 00:15:00,2.15626,2.15627,2.15231,2.1526,49000000.0
2009-07-02 00:20:00,2.15257,2.15278,2.15189,2.15189,38000000.0
2009-07-02 00:25:00,2.15231,2.15231,2.15021,2.15034,45000000.0
2009-07-02 00:30:00,2.15346,2.15346,2.15051,2.15068,40000000.0
2009-07-02 00:35:00,2.15041,2.15046,2.14994,2.1501,45000000.0
2009-07-02 00:40:00,2.15002,2.15093,2.1494,2.15053,51000000.0
2009-07-02 00:45:00,2.15254,2.15254,2.15056,2.15138,44000000.0
2009-07-02 00:50:00,2.15114,2.15118,2.15029,2.15074,23000000.0
2009-07-02 00:55:00,2.15082,2.15208,2.15082,2.15163,45000000.0
2009-07-02 01:00:00,2.15314,2.15314,2.15084,2.15088,45000000.0
2009-07-02 01:05:00,2.15076,2.15153,2.15076,2.15137,46000000.0
2009-07-02 01:10:00,2.15147,2.15475,2.15119,2.15475,31000000.0
2009-07-02 01:15:00,2.15139,2.15176,2.15114,2.15133,47000000.0
2009-07-02 01:20:00,2.15157,2.15264,2.15143,2.15212,41000000.0
2009-07-02 01:25:00,2.15254,2.15293,2.15211,2.15245,40000000.0
2009-07-02 01:30:00,2.15569,2.15569,2.15077,2.15133,43000000.0
2009-07-02 01:35:00,2.15112,2.15127,2.15078,2.1508,41000000.0
2009-07-02 01:40:00,2.15103,2.1517,2.15057,2.15111,44000000.0
2009-07-02 01:45:00,2.15491,2.15491,2.15121,2.15172,37000000.0
2009-07-02 01:50:00,2.15159,2.15223,2.15125,2.15175,36000000.0
2009-07-02 01:55:00,2.15194,2.15258,2.15147,2.1523,33000000.0
2009-07-02 02:00:00,2.15203,2.15244,2.15198,2.15222,36000000.0
2009-07-02 02:05:00,2.15217,2.15226,2.15173,2.15214,36000000.0
2009-07-02 02:10:00,2.15236,2.15281,2.15192,2.15246,44000000.0
2009-07-02 02:15:00,2.15546,2.15546,2.1523,2.15278,43000000.0
2009-07-02 02:20:00,2.15251,2.15251,2.15122,2.15192,44000000.0
2009-07-02 02:25:00,2.15183,2.15286,2.15154,2.15262,71000000.0
2009-07-02 02:30:00,2.15433,2.15433,2.15095,2.15125,57000000.0
2009-07-02 02:35:00,2.15139,2.15139,2.15052,2.15063,47000000.0
2009-07-02 02:40:00,2.15049,2.15091,2.15015,2.1503,42000000.0
2009-07-02 02:45:00,2.15431,2.15431,2.14956,2.14982,36000000.0
2009-07-02 02:50:00,2.14982,2.15022,2.14973,2.14995,41000000.0
2009-07-02 02:55:00,2.14967,2.15049,2.14957,2.15006,68000000.0
2009-07-02 03:00:00,2.15055,2.15329,2.14796,2.14926,97000000.0
2009-07-02 03:05:00,2.14957,2.15015,2.14954,2.14974,39000000.0
2009-07-02 03:10:00,2.14965,2.15048,2.14961,2.15019,62000000.0
2009-07-02 03:15:00,2.15214,2.15214,2.15003,2.15045,62000000.0
2009-07-02 03:20:00,2.15009,2.15097,2.14957,2.15072,51000000.0
2009-07-02 03:25:00,2.15032,2.15086,2.15021,2.15045,48000000.0
2009-07-02 03:30:00,2.15228,2.15228,2.14969,2.15014,47000000.0
2009-07-02 03:35:00,2.1504,2.15049,2.14943,2.15015,50000000.0
2009-07-02 03:40:00,2.15023,2.15081,2.14981,2.15034,41000000.0
2009-07-02 03:45:00,2.1533,2.1533,2.15004,2.15104,41000000.0
2009-07-02 03:50:00,2.15134,2.1514,2.15034,2.15102,37000000.0
2009-07-02 03:55:00,2.15075,2.15138,2.15026,2.15089,48000000.0
2009-07-02 04:00:00,2.15231,2.15253,2.15089,2.15249,44000000.0
2009-07-02 04:05:00,2.15234,2.15254,2.1506,2.15105,42000000.0
2009-07-02 04:10:00,2.15115,2.1515,2.15086,2.15094,31000000.0
2009-07-02 04:15:00,2.1543,2.1543,2.14982,2.15017,40000000.0
2009-07-02 04:20:00,2.15031,2.15073,2.14849,2.14857,39000000.0
2009-07-02 04:25:00,2.14845,2.14969,2.14774,2.1496,39000000.0
2009-07-02 04:30:00,2.15093,2.15093,2.14889,2.14996,40000000.0
2009-07-02 04:35:00,2.14989,2.15047,2.14951,2.14987,37000000.0
2009-07-02 04:40:00,2.14982,2.14982,2.14849,2.1486,47000000.0
2009-07-02 04:45:00,2.15026,2.15026,2.14894,2.14914,40000000.0
2009-07-02 04:50:00,2.14915,2.14983,2.14897,2.14969,44000000.0
2009-07-02 04:55:00,2.14965,2.1502,2.14934,2.14997,46000000.0
2009-07-02 05:00:00,2.15167,2.15167,2.1497,2.15008,45000000.0
2009-07-02 05:05:00,2.15006,2.15045,2.14918,2.14962,51000000.0
2009-07-02 05:10:00,2.14982,2.15139,2.14911,2.15139,26000000.0
2009-07-02 05:15:00,2.14932,2.14936,2.14804,2.14843,47000000.0
2009-07-02 05:20:00,2.14842,2.14866,2.14758,2.14866,51000000.0
2009-07-02 05:25:00,2.14857,2.14863,2.14796,2.1483,37000000.0
2009-07-02 05:30:00,2.15081,2.15081,2.14847,2.1492,46000000.0
2009-07-02 05:35:00,2.14935,2.14948,2.14892,2.14909,39000000.0
2009-07-02 05:40:00,2.14912,2.14912,2.14804,2.1485,43000000.0
2009-07-02 05:45:00,2.14905,2.14984,2.14818,2.149,39000000.0
2009-07-02 05:50:00,2.14921,2.14949,2.14879,2.14914,42000000.0
2009-07-02 05:55:00,2.14902,2.14914,2.14808,2.14905,47000000.0
2009-07-02 06:00:00,2.151,2.151,2.14835,2.14988,39000000.0
2009-07-02 06:05:00,2.15016,2.15016,2.1488,2.14909,44000000.0
2009-07-02 06:10:00,2.14901,2.14928,2.1486,2.14874,45000000.0
2009-07-02 06:15:00,2.15075,2.15075,2.14844,2.14875,48000000.0
2009-07-02 06:20:00,2.1489,2.14922,2.14875,2.14902,43000000.0
2009-07-02 06:25:00,2.14901,2.14923,2.14867,2.1491,44000000.0
2009-07-02 06:30:00,2.15093,2.15093,2.14908,2.14921,52000000.0
2009-07-02 06:35:00,2.14941,2.14966,2.14891,2.14913,47000000.0
2009-07-02 06:40:00,2.14933,2.14961,2.14877,2.14896,46000000.0
2009-07-02 06:45:00,2.15061,2.15061,2.14798,2.14869,47000000.0
2009-07-02 06:50:00,2.14844,2.14891,2.14816,2.14818,42000000.0
2009-07-02 06:55:00,2.14819,2.14917,2.14767,2.1489,46000000.0
2009-07-02 07:00:00,2.15095,2.15095,2.14854,2.14935,41000000.0
2009-07-02 07:05:00,2.14947,2.14996,2.14928,2.14949,43000000.0
2009-07-02 07:10:00,2.14971,2.15263,2.14959,2.15263,41000000.0
2009-07-02 07:15:00,2.15066,2.15098,2.14996,2.15034,42000000.0
2009-07-02 07:20:00,2.15059,2.15158,2.15024,2.15087,34000000.0
2009-07-02 07:25:00,2.15103,2.15134,2.15083,2.15102,44000000.0
2009-07-02 07:30:00,2.15299,2.15299,2.1509,2.15136,45000000.0
2009-07-02 07:35:00,2.15094,2.15154,2.15045,2.15096,40000000.0
2009-07-02 07:40:00,2.15104,2.15157,2.1497,2.15136,47000000.0
2009-07-02 07:45:00,2.15314,2.15314,2.1513,2.15196,40000000.0
2009-07-02 07:50:00,2.15207,2.15244,2.15146,2.15184,43000000.0
2009-07-02 07:55:00,2.15161,2.15189,2.15125,2.15189,40000000.0
2009-07-02 08:00:00,2.15394,2.15394,2.15182,2.15218,41000000.0
2009-07-02 08:05:00,2.15251,2.15339,2.15181,2.1531,43000000.0
2009-07-02 08:10:00,2.15314,2.1535,2.15268,2.15329,46000000.0
2009-07-02 08:15:00,2.155,2.155,2.15183,2.15227,47000000.0
2009-07-02 08:20:00,2.15231,2.15304,2.15161,2.15161,46000000.0
2009-07-02 08:25:00,2.15167,2.15324,2.15152,2.1524,44000000.0
2009-07-02 08:30:00,2.15413,2.15413,2.15194,2.15206,45000000.0
2009-07-02 08:35:00,2.15219,2.15677,2.1515,2.15649,50000000.0
2009-07-02 08:40:00,2.15628,2.15632,2.15225,2.15259,47000000.0
2009-07-02 08:45:00,2.15497,2.15726,2.15223,2.15366,47000000.0
2009-07-02 08:50:00,2.15424,2.15695,2.15239,2.15507,46000000.0
2009-07-02 08:55:00,2.15593,2.15624,2.15181,2.15222,47000000.0
2009-07-02 09:00:00,2.15422,2.15531,2.15006,2.15113,41000000.0
2009-07-02 09:05:00,2.15065,2.15467,2.14969,2.15376,45000000.0
2009-07-02 09:10:00,2.15368,2.15503,2.1505,2.15444,43000000.0
2009-07-02 09:15:00,2.15175,2.15511,2.15049,2.15245,45000000.0
2009-07-02 09:20:00,2.155,2.155,2.15108,2.15287,42000000.0
2009-07-02 09:25:00,2.15328,2.15589,2.15132,2.15432,44000000.0
2009-07-02 09:30:00,2.15371,2.15617,2.15122,2.15617,47000000.0
2009-07-02 09:35:00,2.15554,2.15597,2.15039,2.15049,44000000.0
2009-07-02 09:40:00,2.1504,2.15419,2.14929,2.15032,42000000.0
2009-07-02 09:45:00,2.14997,2.15403,2.14997,2.15373,43000000.0
2009-07-02 09:50:00,2.15254,2.15341,2.15085,2.15264,42000000.0
2009-07-02 09:55:00,2.15203,2.15352,2.15156,2.15352,42000000.0
2009-07-02 10:00:00,2.15213,2.1532,2.15141,2.15256,43000000.0
2009-07-02 10:05:00,2.15088,2.15353,2.15088,2.15206,45000000.0
2009-07-02 10:10:00,2.15304,2.15335,2.15084,2.15111,54000000.0
2009-07-02 10:15:00,2.15055,2.15233,2.1504,2.1507,38000000.0
2009-07-02 10:20:00,2.15111,2.15231,2.14985,2.15231,43000000.0
2009-07-02 10:25:00,2.15148,2.15255,2.15067,2.15195,36000000.0
2009-07-02 10:30:00,2.1507,2.15257,2.15039,2.15257,45000000.0
2009-07-02 10:35:00,2.15151,2.15247,2.15067,2.15148,45000000.0
2009-07-02 10:40:00,2.15031,2.15215,2.15006,2.1511,42000000.0
2009-07-02 10:45:00,2.15031,2.15212,2.15014,2.15014,49000000.0
2009-07-02 10:50:00,2.15123,2.15188,2.14999,2.15117,43000000.0
2009-07-02 10:55:00,2.15025,2.15187,2.14999,2.15134,42000000.0
2009-07-02 11:00:00,2.14943,2.15113,2.14943,2.14963,41000000.0
2009-07-02 11:05:00,2.14991,2.15184,2.14983,2.15178,46000000.0
2009-07-02 11:10:00,2.1504,2.15259,2.15006,2.15259,41000000.0
2009-07-02 11:15:00,2.15099,2.15376,2.15099,2.15353,45000000.0
2009-07-02 11:20:00,2.15253,2.15362,2.15239,2.15357,37000000.0
2009-07-02 11:25:00,2.15253,2.15476,2.15253,2.15476,45000000.0
2009-07-02 11:30:00,2.15269,2.15494,2.15269,2.15371,38000000.0
2009-07-02 11:35:00,2.15314,2.15485,2.15286,2.15286,51000000.0
2009-07-02 11:40:00,2.15332,2.15492,2.15264,2.15318,45000000.0
2009-07-02 11:45:00,2.15367,2.15455,2.15288,2.15369,48000000.0
2009-07-02 11:50:00,2.15317,2.15385,2.15205,2.15244,47000000.0
2009-07-02 11:55:00,2.1529,2.15442,2.15212,2.15333,35000000.0
2009-07-02 12:00:00,2.1517,2.15386,2.15082,2.15251,41000000.0
2009-07-02 12:05:00,2.1526,2.15327,2.15117,2.15327,48000000.0
2009-07-02 12:10:00,2.1524,2.15384,2.15218,2.15331,40000000.0
2009-07-02 12:15:00,2.15132,2.15365,2.15101,2.15365,46000000.0
2009-07-02 12:20:00,2.15241,2.15431,2.15194,2.15226,49000000.0
2009-07-02 12:25:00,2.15141,2.15288,2.15086,2.15196,45000000.0
2009-07-02 12:30:00,2.15238,2.15389,2.15139,2.15159,47000000.0
2009-07-02 12:35:00,2.15306,2.15312,2.15098,2.15157,44000000.0
2009-07-02 12:40:00,2.15122,2.15263,2.15109,2.1513,43000000.0
2009-07-02 12:45:00,2.15153,2.15302,2.15088,2.15248,47000000.0
2009-07-02 12:50:00,2.1522,2.15288,2.15062,2.15183,46000000.0
2009-07-02 12:55:00,2.15068,2.15215,2.15065,2.15159,44000000.0
2009-07-02 13:00:00,2.14984,2.15203,2.14984,2.15061,42000000.0
2009-07-02 13:05:00,2.15061,2.15232,2.15052,2.15124,42000000.0
2009-07-02 13:10:00,2.15153,2.15267,2.15008,2.15052,50000000.0
2009-07-02 13:15:00,2.14985,2.15228,2.1497,2.15228,45000000.0
2009-07-02 13:20:00,2.15133,2.15211,2.14963,2.14963,45000000.0
2009-07-02 13:25:00,2.15058,2.15141,2.14985,2.1513,46000000.0
2009-07-02 13:30:00,2.14973,2.15087,2.1491,2.15014,38000000.0
2009-07-02 13:35:00,2.14936,2.15043,2.14905,2.14961,43000000.0
2009-07-02 13:40:00,2.15062,2.15146,2.14922,2.15108,44000000.0
2009-07-02 13:45:00,2.1494,2.15244,2.1494,2.15231,51000000.0
2009-07-02 13:50:00,2.15102,2.15225,2.15028,2.15116,47000000.0
2009-07-02 13:55:00,2.1505,2.15203,2.14893,2.15032,42000000.0
2009-07-02 14:00:00,2.14882,2.1498,2.14755,2.14755,46000000.0
2009-07-02 14:05:00,2.14733,2.14856,2.14635,2.14678,45000000.0
2009-07-02 14:10:00,2.14696,2.14785,2.14658,2.14666,46000000.0
2009-07-02 14:15:00,2.14675,2.14801,2.14575,2.14672,45000000.0
2009-07-02 14:20:00,2.14537,2.14699,2.14527,2.14659,42000000.0
2009-07-02 14:25:00,2.14612,2.14748,2.14561,2.14561,43000000.0
2009-07-02 14:30:00,2.1462,2.1485,2.14433,2.14676,43000000.0
2009-07-02 14:35:00,2.14568,2.14944,2.14568,2.1491,42000000.0
2009-07-02 14:40:00,2.1494,2.1494,2.1469,2.1487,47000000.0
2009-07-02 14:45:00,2.14909,2.1499,2.1464,2.14968,47000000.0
2009-07-02 14:50:00,2.14865,2.15039,2.14794,2.14913,46000000.0
2009-07-02 14:55:00,2.14832,2.15009,2.14791,2.14953,43000000.0
2009-07-02 15:00:00,2.14804,2.15115,2.14804,2.15068,42000000.0
2009-07-02 15:05:00,2.14982,2.15131,2.14904,2.15089,44000000.0
2009-07-02 15:10:00,2.15059,2.15093,2.14805,2.15041,47000000.0
2009-07-02 15:15:00,2.14878,2.15106,2.14824,2.14976,46000000.0
2009-07-02 15:20:00,2.14884,2.15141,2.14884,2.15025,45000000.0
2009-07-02 15:25:00,2.14954,2.15096,2.14856,2.14903,46000000.0
2009-07-02 15:30:00,2.14911,2.15,2.14731,2.14767,51000000.0
2009-07-02 15:35:00,2.14762,2.14978,2.14752,2.14956,42000000.0
2009-07-02 15:40:00,2.14863,2.14982,2.14806,2.14933,47000000.0
2009-07-02 15:45:00,2.14803,2.15283,2.14803,2.15142,40000000.0
2009-07-02 15:50:00,2.1526,2.15261,2.14922,2.15063,38000000.0
2009-07-02 15:55:00,2.1498,2.15138,2.1494,2.1503,40000000.0
2009-07-02 16:00:00,2.1508,2.1518,2.14887,2.15081,46000000.0
2009-07-02 16:05:00,2.14956,2.15441,2.14946,2.15423,46000000.0
2009-07-02 16:10:00,2.15383,2.1542,2.15219,2.15272,43000000.0
2009-07-02 16:15:00,2.15207,2.15399,2.15003,2.15028,50000000.0
2009-07-02 16:20:00,2.15179,2.15366,2.1506,2.15324,45000000.0
2009-07-02 16:25:00,2.15331,2.15331,2.15146,2.15213,42000000.0
2009-07-02 16:30:00,2.15183,2.15485,2.15174,2.15421,45000000.0
2009-07-02 16:35:00,2.15313,2.15415,2.15161,2.15338,47000000.0
2009-07-02 16:40:00,2.1527,2.15372,2.15203,2.15312,41000000.0
2009-07-02 16:45:00,2.15143,2.15266,2.15022,2.15033,46000000.0
2009-07-02 16:50:00,2.15162,2.15239,2.15001,2.1514,43000000.0
2009-07-02 16:55:00,2.15097,2.15266,2.15024,2.15119,43000000.0
2009-07-02 17:00:00,2.15223,2.15284,2.15028,2.15158,41000000.0
2009-07-02 17:05:00,2.15307,2.15331,2.15195,2.15323,39000000.0
2009-07-02 17:10:00,2.15196,2.15293,2.15033,2.15228,40000000.0
2009-07-02 17:15:00,2.15063,2.1525,2.15022,2.15153,41000000.0
2009-07-02 17:20:00,2.15002,2.15161,2.14915,2.15123,50000000.0
2009-07-02 17:25:00,2.15009,2.15165,2.14993,2.14993,51000000.0
2009-07-02 17:30:00,2.14925,2.15143,2.14907,2.15094,45000000.0
2009-07-02 17:35:00,2.15114,2.15219,2.14978,2.15078,39000000.0
2009-07-02 17:40:00,2.15113,2.15261,2.15042,2.15049,47000000.0
2009-07-02 17:45:00,2.15105,2.15229,2.14937,2.15188,41000000.0
2009-07-02 17:50:00,2.15106,2.15319,2.15078,2.15159,48000000.0
2009-07-02 17:55:00,2.15124,2.15326,2.15114,2.15138,48000000.0
2009-07-02 18:00:00,2.15026,2.1521,2.15005,2.1504,39000000.0
2009-07-02 18:05:00,2.15031,2.15216,2.14925,2.15006,40000000.0
2009-07-02 18:10:00,2.1513,2.15246,2.15004,2.15246,50000000.0
2009-07-02 18:15:00,2.1512,2.15301,2.15057,2.15172,46000000.0
2009-07-02 18:20:00,2.15068,2.1517,2.15003,2.1517,40000000.0
2009-07-02 18:25:00,2.15063,2.15306,2.15063,2.15276,41000000.0
2009-07-02 18:30:00,2.15134,2.15329,2.15127,2.15329,41000000.0
2009-07-02 18:35:00,2.1522,2.1541,2.15128,2.1541,37000000.0
2009-07-02 18:40:00,2.15338,2.15367,2.15136,2.15351,44000000.0
2009-07-02 18:45:00,2.15258,2.15378,2.15216,2.15373,30000000.0
2009-07-02 18:50:00,2.15355,2.15456,2.15302,2.15307,44000000.0
2009-07-02 18:55:00,2.15286,2.15502,2.15286,2.15472,42000000.0
2009-07-02 19:00:00,2.15355,2.15482,2.15172,2.15172,40000000.0
2009-07-02 19:05:00,2.15279,2.15549,2.15081,2.15095,46000000.0
2009-07-02 19:10:00,2.1504,2.15449,2.14931,2.15319,44000000.0
2009-07-02 19:15:00,2.15211,2.15339,2.14922,2.15339,39000000.0
2009-07-02 19:20:00,2.15001,2.1555,2.1496,2.15522,36000000.0
2009-07-02 19:25:00,2.1516,2.15409,2.15031,2.1535,45000000.0
2009-07-02 19:30:00,2.15123,2.15443,2.14937,2.15443,41000000.0
2009-07-02 19:35:00,2.15222,2.15449,2.1493,2.15191,41000000.0
2009-07-02 19:40:00,2.15461,2.15563,2.1503,2.15091,41000000.0
2009-07-02 19:45:00,2.15356,2.15558,2.15121,2.15529,79000000.0
2009-07-02 19:50:00,2.15184,2.15743,2.15184,2.15699,102000000.0
2009-07-02 19:55:00,2.15367,2.15947,2.15334,2.15928,72000000.0
2009-07-02 20:00:00,2.15932,2.15957,2.15426,2.15535,78000000.0
2009-07-02 20:05:00,2.15863,2.15888,2.15465,2.15839,78000000.0
2009-07-02 20:10:00,2.15529,2.15826,2.15394,2.15757,68000000.0
2009-07-02 20:15:00,2.15695,2.15765,2.1539,2.15765,91000000.0
2009-07-02 20:20:00,2.15436,2.15828,2.15276,2.1569,120000000.0
2009-07-02 20:25:00,2.15343,2.15685,2.15239,2.15655,110000000.0
2009-07-02 20:30:00,2.15516,2.15678,2.15293,2.15649,70000000.0
2009-07-02 20:35:00,2.15344,2.15864,2.15328,2.15858,110000000.0
2009-07-02 20:40:00,2.15472,2.15888,2.15427,2.15888,67000000.0
2009-07-02 20:45:00,2.1584,2.15907,2.15209,2.15646,81000000.0
2009-07-02 20:50:00,2.15244,2.15774,2.15241,2.15728,65000000.0
2009-07-02 20:55:00,2.15428,2.1575,2.15331,2.15713,58000000.0
2009-07-02 21:00:00,2.15304,2.15687,2.15255,2.15616,50000000.0
2009-07-02 21:05:00,2.15291,2.1572,2.15291,2.15622,54000000.0
2009-07-02 21:10:00,2.15279,2.15716,2.15279,2.15691,44000000.0
2009-07-02 21:15:00,2.15576,2.15683,2.15339,2.15625,46000000.0
2009-07-02 21:20:00,2.15382,2.15655,2.15161,2.15163,43000000.0
2009-07-02 21:25:00,2.15434,2.15555,2.15047,2.15534,46000000.0
2009-07-02 21:30:00,2.15293,2.15504,2.15015,2.1535,43000000.0
2009-07-02 21:35:00,2.15054,2.15439,2.14924,2.15328,39000000.0
2009-07-02 21:40:00,2.15005,2.15394,2.14993,2.15394,44000000.0
2009-07-02 21:45:00,2.15255,2.15454,2.15019,2.15055,41000000.0
2009-07-02 21:50:00,2.15372,2.15406,2.14887,2.15279,42000000.0
2009-07-02 21:55:00,2.1496,2.15231,2.14747,2.15202,45000000.0
2009-07-02 22:00:00,2.15221,2.15221,2.148,2.15166,110000000.0
2009-07-02 22:05:00,2.14858,2.15252,2.14858,2.15233,88000000.0
2009-07-02 22:10:00,2.14827,2.15265,2.14827,2.15259,62000000.0
2009-07-02 22:15:00,2.15232,2.1527,2.14904,2.15259,108000000.0
2009-07-02 22:20:00,2.15011,2.15271,2.1485,2.14879,55000000.0
2009-07-02 22:25:00,2.14854,2.15251,2.14831,2.15251,71000000.0
2009-07-02 22:30:00,2.15079,2.15284,2.14809,2.15177,92000000.0
2009-07-02 22:35:00,2.14795,2.15195,2.14795,2.15175,84000000.0
2009-07-02 22:40:00,2.14811,2.15324,2.14797,2.14907,42000000.0
2009-07-02 22:45:00,2.15054,2.15304,2.14881,2.14944,60000000.0
2009-07-02 22:50:00,2.15339,2.15479,2.15003,2.15479,49000000.0
2009-07-02 22:55:00,2.1511,2.15517,2.15102,2.15231,40000000.0
2009-07-02 23:00:00,2.15422,2.15475,2.15063,2.15379,27000000.0
2009-07-02 23:05:00,2.15068,2.15427,2.14987,2.15097,40000000.0
2009-07-02 23:10:00,2.15313,2.15408,2.14981,2.15408,49000000.0
2009-07-02 23:15:00,2.15324,2.15362,2.14966,2.15347,30000000.0
2009-07-02 23:20:00,2.1504,2.15358,2.14396,2.14635,34000000.0
2009-07-02 23:25:00,2.14125,2.14636,2.13818,2.14382,43000000.0
2009-07-02 23:30:00,2.1409,2.14535,2.14014,2.14396,45000000.0
2009-07-02 23:35:00,2.14239,2.1487,2.13954,2.14622,48000000.0
2009-07-02 23:40:00,2.1448,2.14539,2.14017,2.14406,42000000.0
2009-07-02 23:45:00,2.1425,2.14567,2.13963,2.14123,43000000.0
2009-07-02 23:50:00,2.14142,2.14174,2.14111,2.14135,43000000.0
2009-07-02 23:55:00,2.14141,2.14496,2.14137,2.14496,44000000.0
2009-07-03 00:00:00,2.14539,2.14775,2.14137,2.14571,43000000.0
2009-07-03 00:05:00,2.14407,2.14545,2.14206,2.14509,42000000.0
2009-07-03 00:10:00,2.14518,2.14627,2.14492,2.14601,45000000.0
2009-07-03 00:15:00,2.15042,2.15042,2.14039,2.14039,38000000.0
2009-07-03 00:20:00,2.14036,2.14089,2.14014,2.14014,38000000.0
2009-07-03 00:25:00,2.14058,2.14065,2.13965,2.13972,36000000.0
2009-07-03 00:30:00,2.14006,2.14422,2.13986,2.14041,38000000.0
2009-07-03 00:35:00,2.14029,2.14042,2.13991,2.14013,34000000.0
2009-07-03 00:40:00,2.14026,2.14108,2.14022,2.14073,51000000.0
2009-07-03 00:45:00,2.14659,2.14659,2.13994,2.14032,55000000.0
2009-07-03 00:50:00,2.14033,2.14085,2.14016,2.14056,31000000.0
2009-07-03 00:55:00,2.14034,2.14139,2.13998,2.14125,45000000.0
2009-07-03 01:00:00,2.14647,2.14647,2.14145,2.14145,45000000.0
2009-07-03 01:05:00,2.14103,2.14162,2.14103,2.14156,39000000.0
2009-07-03 01:10:00,2.14114,2.14639,2.14013,2.14639,42000000.0
2009-07-03 01:15:00,2.14085,2.14098,2.13974,2.14098,47000000.0
2009-07-03 01:20:00,2.14101,2.14101,2.14004,2.14018,44000000.0
2009-07-03 01:25:00,2.14039,2.14104,2.14024,2.14024,43000000.0
2009-07-03 01:30:00,2.14681,2.14681,2.14041,2.14079,43000000.0
2009-07-03 01:35:00,2.14078,2.14091,2.1403,2.14074,41000000.0
2009-07-03 01:40:00,2.14079,2.14498,2.13889,2.14498,44000000.0
2009-07-03 01:45:00,2.1398,2.14057,2.13935,2.14035,32000000.0
2009-07-03 01:50:00,2.1399,2.14158,2.13977,2.14137,37000000.0
2009-07-03 01:55:00,2.14172,2.142,2.14122,2.14166,33000000.0
2009-07-03 02:00:00,2.14208,2.14227,2.14184,2.14217,38000000.0
2009-07-03 02:05:00,2.14208,2.1421,2.14078,2.14108,47000000.0
2009-07-03 02:10:00,2.14124,2.14182,2.14089,2.14163,44000000.0
2009-07-03 02:15:00,2.14648,2.14648,2.14094,2.14097,43000000.0
2009-07-03 02:20:00,2.14077,2.14144,2.14013,2.14144,38000000.0
2009-07-03 02:25:00,2.14125,2.14202,2.14125,2.14189,79000000.0
2009-07-03 02:30:00,2.14731,2.14731,2.14187,2.14253,57000000.0
2009-07-03 02:35:00,2.14249,2.14249,2.14144,2.14164,44000000.0
2009-07-03 02:40:00,2.14181,2.14221,2.14151,2.14159,42000000.0
2009-07-03 02:45:00,2.14673,2.14673,2.14163,2.14259,36000000.0
2009-07-03 02:50:00,2.14287,2.14405,2.14287,2.14327,38000000.0
2009-07-03 02:55:00,2.14302,2.14361,2.14281,2.14295,67000000.0
2009-07-03 03:00:00,2.149,2.149,2.14257,2.14317,97000000.0
2009-07-03 03:05:00,2.14316,2.14327,2.1424,2.14256,40000000.0
2009-07-03 03:10:00,2.14259,2.14379,2.1424,2.14363,57000000.0
2009-07-03 03:15:00,2.14657,2.14657,2.14325,2.14335,58000000.0
2009-07-03 03:20:00,2.14353,2.14353,2.14296,2.14336,29000000.0
2009-07-03 03:25:00,2.14279,2.14828,2.14279,2.14828,42000000.0
2009-07-03 03:30:00,2.14326,2.14395,2.14294,2.14355,47000000.0
2009-07-03 03:35:00,2.14411,2.14476,2.14383,2.14452,50000000.0
2009-07-03 03:40:00,2.14453,2.14486,2.14403,2.14482,35000000.0
2009-07-03 03:45:00,2.14961,2.14961,2.14438,2.1448,41000000.0
2009-07-03 03:50:00,2.14527,2.14699,2.14527,2.14682,38000000.0
2009-07-03 03:55:00,2.14673,2.14724,2.14593,2.14706,48000000.0
2009-07-03 04:00:00,2.14936,2.14936,2.14659,2.14667,41000000.0
2009-07-03 04:05:00,2.14647,2.14679,2.14606,2.14679,45000000.0
2009-07-03 04:10:00,2.14695,2.14702,2.14612,2.14675,27000000.0
2009-07-03 04:15:00,2.15179,2.15179,2.14685,2.14711,40000000.0
2009-07-03 04:20:00,2.14722,2.14724,2.14662,2.14669,32000000.0
2009-07-03 04:25:00,2.14669,2.14669,2.14609,2.14646,39000000.0
2009-07-03 04:30:00,2.15068,2.15068,2.14588,2.14595,35000000.0
2009-07-03 04:35:00,2.14599,2.14678,2.14586,2.14653,37000000.0
2009-07-03 04:40:00,2.14656,2.14681,2.14608,2.14662,47000000.0
2009-07-03 04:45:00,2.15104,2.15104,2.1464,2.14716,42000000.0
2009-07-03 04:50:00,2.14734,2.14776,2.14726,2.14758,44000000.0
2009-07-03 04:55:00,2.14762,2.14765,2.14689,2.14706,46000000.0
2009-07-03 05:00:00,2.15201,2.15201,2.14654,2.14735,50000000.0
2009-07-03 05:05:00,2.14734,2.14743,2.14665,2.14675,46000000.0
2009-07-03 05:10:00,2.14682,2.147,2.14615,2.14651,45000000.0
2009-07-03 05:15:00,2.15175,2.15175,2.1462,2.1462,47000000.0
2009-07-03 05:20:00,2.1464,2.14668,2.14599,2.14644,52000000.0
2009-07-03 05:25:00,2.14649,2.14657,2.14592,2.14634,39000000.0
2009-07-03 05:30:00,2.15108,2.15108,2.14607,2.1464,46000000.0
2009-07-03 05:35:00,2.14652,2.14652,2.14594,2.14612,41000000.0
2009-07-03 05:40:00,2.14614,2.14614,2.14533,2.14589,43000000.0
2009-07-03 05:45:00,2.1512,2.1512,2.14534,2.14567,39000000.0
2009-07-03 05:50:00,2.14564,2.14593,2.14519,2.14579,42000000.0
2009-07-03 05:55:00,2.1458,2.146,2.14537,2.14587,47000000.0
2009-07-03 06:00:00,2.15132,2.15132,2.14544,2.14591,38000000.0
2009-07-03 06:05:00,2.14594,2.14638,2.14572,2.14615,44000000.0
2009-07-03 06:10:00,2.14631,2.1516,2.14631,2.14717,45000000.0
2009-07-03 06:15:00,2.14639,2.14667,2.14581,2.14599,48000000.0
2009-07-03 06:20:00,2.14625,2.1466,2.14604,2.14629,43000000.0
2009-07-03 06:25:00,2.14632,2.14698,2.14608,2.14698,43000000.0
2009-07-03 06:30:00,2.1519,2.1519,2.14682,2.14701,52000000.0
2009-07-03 06:35:00,2.14718,2.14735,2.146,2.14612,47000000.0
2009-07-03 06:40:00,2.14604,2.14692,2.14512,2.14679,34000000.0
2009-07-03 06:45:00,2.14661,2.14896,2.14579,2.14579,44000000.0
2009-07-03 06:50:00,2.14629,2.14813,2.14543,2.14803,42000000.0
2009-07-03 06:55:00,2.14814,2.14852,2.14806,2.14832,46000000.0
2009-07-03 07:00:00,2.15101,2.15101,2.14745,2.14767,41000000.0
2009-07-03 07:05:00,2.14791,2.14916,2.1478,2.14824,43000000.0
2009-07-03 07:10:00,2.14835,2.15069,2.14799,2.15069,33000000.0
2009-07-03 07:15:00,2.14793,2.14803,2.1475,2.14782,31000000.0
2009-07-03 07:20:00,2.14765,2.14784,2.14709,2.14709,39000000.0
2009-07-03 07:25:00,2.14733,2.14819,2.14719,2.14742,44000000.0
2009-07-03 07:30:00,2.15043,2.15043,2.14708,2.14812,45000000.0
2009-07-03 07:35:00,2.14778,2.1497,2.14778,2.1488,40000000.0
2009-07-03 07:40:00,2.14879,2.1495,2.14736,2.14856,47000000.0
2009-07-03 07:45:00,2.15148,2.15148,2.14739,2.14818,40000000.0
2009-07-03 07:50:00,2.14801,2.14801,2.14718,2.14738,43000000.0
2009-07-03 07:55:00,2.14752,2.14758,2.14673,2.14737,40000000.0
2009-07-03 08:00:00,2.14751,2.14938,2.14689,2.14844,41000000.0
2009-07-03 08:05:00,2.14853,2.1528,2.14786,2.1528,43000000.0
2009-07-03 08:10:00,2.14821,2.15287,2.14758,2.15137,46000000.0
2009-07-03 08:15:00,2.151,2.151,2.14666,2.14789,47000000.0
2009-07-03 08:20:00,2.14812,2.15227,2.14778,2.15166,46000000.0
2009-07-03 08:25:00,2.14831,2.15246,2.14821,2.15149,44000000.0
2009-07-03 08:30:00,2.1502,2.15257,2.14795,2.15257,45000000.0
2009-07-03 08:35:00,2.15008,2.15298,2.14829,2.15224,50000000.0
2009-07-03 08:40:00,2.14876,2.15305,2.14862,2.15246,47000000.0
2009-07-03 08:45:00,2.15314,2.15314,2.14741,2.1517,47000000.0
2009-07-03 08:50:00,2.15007,2.15066,2.14532,2.15049,46000000.0
2009-07-03 08:55:00,2.15006,2.15151,2.1471,2.15066,47000000.0
2009-07-03 09:00:00,2.1496,2.15218,2.14703,2.14861,41000000.0
2009-07-03 09:05:00,2.14753,2.15151,2.14699,2.1504,45000000.0
2009-07-03 09:10:00,2.14717,2.15053,2.14588,2.14649,43000000.0
2009-07-03 09:15:00,2.15,2.15122,2.14614,2.1502,45000000.0
2009-07-03 09:20:00,2.14773,2.15129,2.14717,2.151,42000000.0
2009-07-03 09:25:00,2.14651,2.15147,2.14638,2.15032,44000000.0
2009-07-03 09:30:00,2.1492,2.15003,2.14596,2.14695,47000000.0
2009-07-03 09:35:00,2.14985,2.15035,2.14594,2.14594,44000000.0
2009-07-03 09:40:00,2.14548,2.14993,2.14498,2.14629,42000000.0
2009-07-03 09:45:00,2.14834,2.15071,2.14638,2.15061,43000000.0
2009-07-03 09:50:00,2.14654,2.15131,2.14654,2.14675,42000000.0
2009-07-03 09:55:00,2.14976,2.15148,2.14687,2.14837,42000000.0
2009-07-03 10:00:00,2.14771,2.15102,2.14659,2.14736,43000000.0
2009-07-03 10:05:00,2.14771,2.15131,2.14699,2.15103,45000000.0
2009-07-03 10:10:00,2.14992,2.15231,2.14969,2.15095,54000000.0
2009-07-03 10:15:00,2.1527,2.15391,2.15157,2.15304,38000000.0
2009-07-03 10:20:00,2.1525,2.1538,2.15078,2.15124,43000000.0
2009-07-03 10:25:00,2.15193,2.15295,2.15091,2.15278,36000000.0
2009-07-03 10:30:00,2.15156,2.15279,2.15099,2.15161,45000000.0
2009-07-03 10:35:00,2.15156,2.15259,2.14983,2.15141,45000000.0
2009-07-03 10:40:00,2.15027,2.15174,2.14998,2.15047,42000000.0
2009-07-03 10:45:00,2.14984,2.15121,2.14936,2.14978,49000000.0
2009-07-03 10:50:00,2.14935,2.15095,2.1485,2.1485,43000000.0
2009-07-03 10:55:00,2.14875,2.15007,2.14787,2.14908,42000000.0
2009-07-03 11:00:00,2.14791,2.15032,2.14758,2.14984,41000000.0
2009-07-03 11:05:00,2.14889,2.15109,2.14853,2.14998,46000000.0
2009-07-03 11:10:00,2.14956,2.15153,2.14956,2.15143,41000000.0
2009-07-03 11:15:00,2.15004,2.15183,2.14958,2.15068,45000000.0
2009-07-03 11:20:00,2.14996,2.15116,2.14944,2.1505,37000000.0
2009-07-03 11:25:00,2.15098,2.15348,2.15098,2.15332,45000000.0
2009-07-03 11:30:00,2.15177,2.15398,2.15177,2.15327,38000000.0
2009-07-03 11:35:00,2.15309,2.15354,2.15206,2.15216,39000000.0
2009-07-03 11:40:00,2.15218,2.15295,2.15048,2.15282,45000000.0
2009-07-03 11:45:00,2.15221,2.15384,2.15202,2.15261,48000000.0
2009-07-03 11:50:00,2.15238,2.15386,2.15209,2.15229,47000000.0
2009-07-03 11:55:00,2.15163,2.15286,2.15102,2.15169,35000000.0
2009-07-03 12:00:00,2.1521,2.15304,2.15031,2.15196,41000000.0
2009-07-03 12:05:00,2.15081,2.15156,2.14931,2.14982,48000000.0
2009-07-03 12:10:00,2.14992,2.15121,2.14959,2.14967,40000000.0
2009-07-03 12:15:00,2.15017,2.15171,2.14987,2.15035,46000000.0
2009-07-03 12:20:00,2.15121,2.15167,2.15008,2.15029,49000000.0
2009-07-03 12:25:00,2.15008,2.1511,2.1493,2.1511,45000000.0
2009-07-03 12:30:00,2.15052,2.15088,2.14908,2.14908,47000000.0
2009-07-03 12:35:00,2.14905,2.15135,2.14905,2.14956,44000000.0
2009-07-03 12:40:00,2.15057,2.15178,2.14984,2.15151,43000000.0
2009-07-03 12:45:00,2.15099,2.15169,2.14989,2.15169,47000000.0
2009-07-03 12:50:00,2.15009,2.15148,2.14929,2.15067,46000000.0
2009-07-03 12:55:00,2.14892,2.15049,2.147,2.14797,44000000.0
2009-07-03 13:00:00,2.14649,2.1485,2.14596,2.14781,42000000.0
2009-07-03 13:05:00,2.14763,2.14773,2.14559,2.14604,42000000.0
2009-07-03 13:10:00,2.1459,2.14729,2.14557,2.14557,50000000.0
2009-07-03 13:15:00,2.14544,2.1476,2.14544,2.1476,45000000.0
2009-07-03 13:20:00,2.14664,2.14765,2.14596,2.14639,45000000.0
2009-07-03 13:25:00,2.14764,2.14764,2.14585,2.14702,46000000.0
2009-07-03 13:30:00,2.14777,2.14781,2.14633,2.14746,38000000.0
2009-07-03 13:35:00,2.14641,2.14786,2.14528,2.14638,43000000.0
2009-07-03 13:40:00,2.14578,2.1473,2.14517,2.1473,44000000.0
2009-07-03 13:45:00,2.1469,2.1476,2.14598,2.14621,51000000.0
2009-07-03 13:50:00,2.14734,2.14744,2.14555,2.1465,47000000.0
2009-07-03 13:55:00,2.14534,2.14715,2.14518,2.14647,42000000.0
2009-07-03 14:00:00,2.14552,2.14752,2.14552,2.14728,46000000.0
2009-07-03 14:05:00,2.1459,2.14797,2.1459,2.14664,45000000.0
2009-07-03 14:10:00,2.14752,2.14785,2.14579,2.14604,46000000.0
2009-07-03 14:15:00,2.14667,2.14702,2.14527,2.14645,45000000.0
2009-07-03 14:20:00,2.14569,2.14742,2.14569,2.14723,42000000.0
2009-07-03 14:25:00,2.14738,2.14784,2.14604,2.14784,43000000.0
2009-07-03 14:30:00,2.14698,2.14788,2.14615,2.14726,43000000.0
2009-07-03 14:35:00,2.14627,2.14783,2.14619,2.14675,42000000.0
2009-07-03 14:40:00,2.14692,2.14738,2.14579,2.14725,47000000.0
2009-07-03 14:45:00,2.14722,2.14754,2.14573,2.14665,47000000.0
2009-07-03 14:50:00,2.14598,2.14711,2.1459,2.147,37000000.0
2009-07-03 14:55:00,2.14733,2.1476,2.14607,2.14613,43000000.0
2009-07-03 15:00:00,2.14652,2.14736,2.14571,2.14713,42000000.0
2009-07-03 15:05:00,2.14603,2.14748,2.14579,2.14606,44000000.0
2009-07-03 15:10:00,2.14711,2.14765,2.14556,2.14597,47000000.0
2009-07-03 15:15:00,2.14614,2.14685,2.14542,2.14565,46000000.0
2009-07-03 15:20:00,2.14542,2.14666,2.14542,2.14656,45000000.0
2009-07-03 15:25:00,2.14538,2.14657,2.14526,2.14645,46000000.0
2009-07-03 15:30:00,2.14558,2.14746,2.14555,2.14568,51000000.0
2009-07-03 15:35:00,2.14709,2.14755,2.14609,2.14733,42000000.0
2009-07-03 15:40:00,2.14709,2.14755,2.14566,2.1469,47000000.0
2009-07-03 15:45:00,2.14606,2.14783,2.14606,2.14766,40000000.0
2009-07-03 15:50:00,2.14641,2.14757,2.14608,2.1464,38000000.0
2009-07-03 15:55:00,2.14668,2.14805,2.14623,2.14734,40000000.0
2009-07-03 16:00:00,2.14666,2.14893,2.14666,2.14819,46000000.0
2009-07-03 16:05:00,2.14705,2.14783,2.14617,2.14738,46000000.0
2009-07-03 16:10:00,2.14661,2.14758,2.14564,2.14564,43000000.0
2009-07-03 16:15:00,2.14626,2.14845,2.14602,2.14845,50000000.0
2009-07-03 16:20:00,2.14835,2.14847,2.14626,2.14805,45000000.0
2009-07-03 16:25:00,2.14686,2.14818,2.14673,2.14685,42000000.0
2009-07-03 16:30:00,2.14683,2.14751,2.14615,2.14742,38000000.0
2009-07-03 16:35:00,2.14656,2.14833,2.14643,2.14792,47000000.0
2009-07-03 16:40:00,2.14721,2.14856,2.14655,2.14856,41000000.0
2009-07-03 16:45:00,2.14772,2.14833,2.14614,2.14655,46000000.0
2009-07-03 16:50:00,2.14628,2.14783,2.14628,2.14669,35000000.0
2009-07-03 16:55:00,2.14732,2.14792,2.14603,2.14603,43000000.0
2009-07-03 17:00:00,2.14676,2.14873,2.14649,2.14848,41000000.0
2009-07-03 17:05:00,2.14771,2.14796,2.14437,2.14437,39000000.0
2009-07-03 17:10:00,2.14536,2.14557,2.14401,2.14551,40000000.0
2009-07-03 17:15:00,2.14448,2.14562,2.14412,2.14471,41000000.0
2009-07-03 17:20:00,2.1445,2.14601,2.14387,2.14387,50000000.0
2009-07-03 17:25:00,2.14344,2.14585,2.14343,2.14477,51000000.0
2009-07-03 17:30:00,2.14472,2.1459,2.14344,2.14437,45000000.0
2009-07-03 17:35:00,2.14405,2.14508,2.14276,2.14363,39000000.0
2009-07-03 17:40:00,2.14365,2.14479,2.14284,2.14479,47000000.0
2009-07-03 17:45:00,2.14408,2.14503,2.14353,2.1443,41000000.0
2009-07-03 17:50:00,2.14402,2.14556,2.14353,2.14487,48000000.0
2009-07-03 17:55:00,2.144,2.14544,2.14324,2.14544,48000000.0
2009-07-03 18:00:00,2.14462,2.14577,2.14424,2.14555,39000000.0
2009-07-03 18:05:00,2.14436,2.14578,2.14436,2.14571,40000000.0
2009-07-03 18:10:00,2.1448,2.14603,2.14435,2.14438,50000000.0
2009-07-03 18:15:00,2.14416,2.14512,2.14322,2.14352,46000000.0
2009-07-03 18:20:00,2.14342,2.14631,2.14259,2.14412,40000000.0
2009-07-03 18:25:00,2.14422,2.14758,2.14353,2.14423,41000000.0
2009-07-03 18:30:00,2.1435,2.14666,2.1435,2.14502,41000000.0
2009-07-03 18:35:00,2.14349,2.14663,2.14349,2.14571,37000000.0
2009-07-03 18:40:00,2.14647,2.1472,2.1458,2.14584,44000000.0
2009-07-03 18:45:00,2.14653,2.14705,2.14597,2.14705,40000000.0
2009-07-03 18:50:00,2.14601,2.14725,2.14557,2.14565,44000000.0
2009-07-03 18:55:00,2.14559,2.14726,2.14436,2.14645,42000000.0
2009-07-03 19:00:00,2.14573,2.14596,2.14122,2.14167,32000000.0
2009-07-03 19:05:00,2.14264,2.1454,2.14161,2.1454,20000000.0
2009-07-03 19:10:00,2.14296,2.14604,2.14296,2.14336,24000000.0
2009-07-03 19:15:00,2.14681,2.14689,2.14329,2.14366,24000000.0
2009-07-03 19:20:00,2.14412,2.14604,2.14298,2.14314,21000000.0
2009-07-03 19:25:00,2.14305,2.14758,2.1429,2.1473,45000000.0
2009-07-03 19:30:00,2.14775,2.14775,2.14302,2.14306,41000000.0
2009-07-03 19:35:00,2.14308,2.14719,2.14293,2.14719,41000000.0
2009-07-03 19:40:00,2.1433,2.14748,2.14292,2.14697,41000000.0
2009-07-03 19:45:00,2.14748,2.14748,2.14346,2.14718,72000000.0
2009-07-03 19:50:00,2.14389,2.14731,2.14389,2.14731,14000000.0
2009-07-03 19:55:00,2.1435,2.14737,2.1435,2.14699,30000000.0
2009-07-03 20:00:00,2.14824,2.14863,2.14424,2.14812,62000000.0
2009-07-03 20:05:00,2.14456,2.14805,2.14379,2.14741,65000000.0
2009-07-03 20:10:00,2.14713,2.14716,2.14383,2.14383,27000000.0
2009-07-03 20:15:00,2.14815,2.14826,2.14311,2.14768,78000000.0
2009-07-03 20:20:00,2.14795,2.14807,2.1476,2.14794,46000000.0
2009-07-03 20:25:00,2.14788,2.14802,2.14408,2.14752,43000000.0
2009-07-03 20:30:00,2.14767,2.14767,2.1447,2.14763,10000000.0
2009-07-03 20:35:00,2.14816,2.14827,2.14773,2.14805,52000000.0
2009-07-03 20:40:00,2.14406,2.14757,2.14389,2.14757,40000000.0
2009-07-03 20:45:00,2.14833,2.14836,2.14742,2.14771,38000000.0
2009-07-03 20:50:00,2.14786,2.14796,2.14336,2.14374,43000000.0
2009-07-03 20:55:00,2.1434,2.14701,2.14252,2.14636,44000000.0
2009-07-03 21:00:00,2.14676,2.14678,2.14237,2.14256,39000000.0
2009-07-03 21:05:00,2.14205,2.14617,2.14204,2.14617,23000000.0
2009-07-03 21:10:00,2.14278,2.14666,2.14258,2.14661,27000000.0
2009-07-03 21:15:00,2.14464,2.14716,2.14333,2.14679,27000000.0
2009-07-03 21:20:00,2.14306,2.14306,2.14294,2.14295,8000000.0
2009-07-03 21:25:00,2.1469,2.1469,2.14249,2.14249,39000000.0
2009-07-03 21:30:00,2.14555,2.14583,2.14172,2.14194,24000000.0
2009-07-03 21:35:00,2.14219,2.14611,2.14172,2.14575,39000000.0
2009-07-03 21:40:00,2.14254,2.14509,2.14093,2.14361,44000000.0
2009-07-03 21:45:00,2.14429,2.14629,2.14185,2.14629,41000000.0
2009-07-03 21:50:00,2.14567,2.14687,2.14217,2.14687,42000000.0
2009-07-03 21:55:00,2.14726,2.14746,2.14253,2.14746,45000000.0
2009-07-03 22:00:00,2.14747,2.14747,2.14285,2.14336,83000000.0
2009-07-03 22:05:00,2.14318,2.14758,2.14294,2.14662,88000000.0
2009-07-03 22:10:00,2.14291,2.14681,2.14255,2.14323,45000000.0
2009-07-03 22:15:00,2.1469,2.1469,2.14189,2.14202,108000000.0
2009-07-03 22:20:00,2.14651,2.14651,2.14211,2.14579,55000000.0
2009-07-03 22:25:00,2.14267,2.14608,2.14207,2.14232,71000000.0
2009-07-03 22:30:00,2.1463,2.14687,2.14269,2.14674,73000000.0
2009-07-03 22:35:00,2.14306,2.14697,2.14306,2.14318,31000000.0
2009-07-03 22:40:00,2.14328,2.14737,2.14312,2.14615,35000000.0
2009-07-03 22:45:00,2.14641,2.14661,2.14258,2.14264,53000000.0
2009-07-03 22:50:00,2.14308,2.14727,2.14298,2.14727,59000000.0
2009-07-03 22:55:00,2.14391,2.14742,2.1423,2.1423,40000000.0
2009-07-05 23:00:00,2.14349,2.14423,2.14013,2.14345,27000000.0
2009-07-05 23:05:00,2.14405,2.14416,2.13994,2.14001,25000000.0
2009-07-05 23:10:00,2.13983,2.14449,2.1397,2.14449,23000000.0
2009-07-05 23:15:00,2.14509,2.14509,2.14155,2.14446,18000000.0
2009-07-05 23:20:00,2.14031,2.14504,2.14031,2.14504,43000000.0
2009-07-05 23:25:00,2.1404,2.14476,2.14,2.1442,35000000.0
2009-07-05 23:30:00,2.14278,2.14506,2.14027,2.14506,45000000.0
2009-07-05 23:35:00,2.14159,2.14597,2.14115,2.14464,47000000.0
2009-07-05 23:40:00,2.14217,2.14483,2.14013,2.14449,30000000.0
2009-07-05 23:45:00,2.14375,2.14486,2.14057,2.14467,33000000.0
2009-07-05 23:50:00,2.14097,2.14451,2.14097,2.14451,17000000.0
2009-07-05 23:55:00,2.14185,2.14438,2.14134,2.14428,27000000.0
2009-07-06 00:00:00,2.1428,2.14488,2.14097,2.14488,43000000.0
2009-07-06 00:05:00,2.14171,2.1451,2.14094,2.1451,35000000.0
2009-07-06 00:10:00,2.14154,2.14542,2.14154,2.14542,18000000.0
2009-07-06 00:15:00,2.14504,2.14546,2.14144,2.14546,49000000.0
2009-07-06 00:20:00,2.1418,2.14601,2.14175,2.14502,38000000.0
2009-07-06 00:25:00,2.14312,2.14646,2.14247,2.14646,34000000.0
2009-07-06 00:30:00,2.14456,2.1462,2.14203,2.14579,44000000.0
2009-07-06 00:35:00,2.1418,2.14614,2.14168,2.14614,36000000.0
2009-07-06 00:40:00,2.14168,2.14616,2.14121,2.14507,51000000.0
2009-07-06 00:45:00,2.14373,2.14479,2.13997,2.14412,55000000.0
2009-07-06 00:50:00,2.14142,2.14481,2.14075,2.14389,45000000.0
2009-07-06 00:55:00,2.14019,2.14393,2.14019,2.14386,25000000.0
2009-07-06 01:00:00,2.14053,2.14559,2.14034,2.14559,45000000.0
2009-07-06 01:05:00,2.14119,2.14566,2.14119,2.14542,42000000.0
2009-07-06 01:10:00,2.14286,2.146,2.14177,2.14582,38000000.0
2009-07-06 01:15:00,2.14528,2.14528,2.14091,2.14504,47000000.0
2009-07-06 01:20:00,2.14083,2.14502,2.14061,2.14396,49000000.0
2009-07-06 01:25:00,2.14083,2.14507,2.1403,2.14457,44000000.0
2009-07-06 01:30:00,2.14305,2.14491,2.14077,2.14425,43000000.0
2009-07-06 01:35:00,2.14455,2.14482,2.14075,2.14398,26000000.0
2009-07-06 01:40:00,2.14104,2.14376,2.1406,2.14376,11000000.0
2009-07-06 01:45:00,2.1431,2.14477,2.13999,2.14393,37000000.0
2009-07-06 01:50:00,2.14009,2.14517,2.14009,2.14506,42000000.0
2009-07-06 01:55:00,2.14095,2.14555,2.14095,2.14519,33000000.0
2009-07-06 02:00:00,2.14397,2.14489,2.14032,2.14159,33000000.0
2009-07-06 02:05:00,2.14418,2.14528,2.14107,2.14501,35000000.0
2009-07-06 02:10:00,2.14456,2.14592,2.1417,2.1457,37000000.0
2009-07-06 02:15:00,2.14361,2.14555,2.14123,2.14552,44000000.0
2009-07-06 02:20:00,2.14463,2.14529,2.14094,2.14515,41000000.0
2009-07-06 02:25:00,2.14201,2.14542,2.14159,2.14304,43000000.0
2009-07-06 02:30:00,2.1437,2.1437,2.14117,2.14244,40000000.0
2009-07-06 02:35:00,2.14346,2.14448,2.14222,2.14447,38000000.0
2009-07-06 02:40:00,2.14468,2.14511,2.14323,2.14511,47000000.0
2009-07-06 02:45:00,2.14434,2.14557,2.14375,2.14486,34000000.0
2009-07-06 02:50:00,2.14419,2.14516,2.1436,2.14456,39000000.0
2009-07-06 02:55:00,2.14299,2.14469,2.14262,2.14411,45000000.0
2009-07-06 03:00:00,2.14507,2.14507,2.14278,2.14451,45000000.0
2009-07-06 03:05:00,2.1434,2.14503,2.1434,2.14346,28000000.0
2009-07-06 03:10:00,2.14339,2.14469,2.14246,2.14246,55000000.0
2009-07-06 03:15:00,2.14395,2.14464,2.14206,2.144,51000000.0
2009-07-06 03:20:00,2.14274,2.14444,2.14262,2.14408,42000000.0
2009-07-06 03:25:00,2.14282,2.14476,2.14282,2.14472,38000000.0
2009-07-06 03:30:00,2.14577,2.14577,2.14195,2.14279,45000000.0
2009-07-06 03:35:00,2.14351,2.14454,2.14291,2.14443,38000000.0
2009-07-06 03:40:00,2.14341,2.14639,2.14326,2.14639,49000000.0
2009-07-06 03:45:00,2.14754,2.14754,2.14428,2.14657,45000000.0
2009-07-06 03:50:00,2.14465,2.14607,2.14393,2.1452,42000000.0
2009-07-06 03:55:00,2.14408,2.14467,2.14288,2.14381,43000000.0
2009-07-06 04:00:00,2.14472,2.1458,2.14317,2.14521,44000000.0
2009-07-06 04:05:00,2.14347,2.14529,2.14313,2.14482,43000000.0
2009-07-06 04:10:00,2.14379,2.14566,2.14379,2.14546,43000000.0
2009-07-06 04:15:00,2.14623,2.14623,2.1436,2.1436,39000000.0
2009-07-06 04:20:00,2.14377,2.14502,2.14303,2.14444,39000000.0
2009-07-06 04:25:00,2.143,2.14483,2.14221,2.14228,45000000.0
2009-07-06 04:30:00,2.14248,2.14458,2.14099,2.14296,43000000.0
2009-07-06 04:35:00,2.14088,2.14243,2.13982,2.14243,43000000.0
2009-07-06 04:40:00,2.14119,2.1423,2.13994,2.14159,37000000.0
2009-07-06 04:45:00,2.14416,2.14416,2.14033,2.14135,44000000.0
2009-07-06 04:50:00,2.14293,2.14344,2.14151,2.14287,40000000.0
2009-07-06 04:55:00,2.14161,2.14329,2.14111,2.1432,46000000.0
2009-07-06 05:00:00,2.14437,2.14437,2.14104,2.1432,40000000.0
2009-07-06 05:05:00,2.14203,2.14416,2.14203,2.14243,69000000.0
2009-07-06 05:10:00,2.1438,2.1438,2.14118,2.14275,60000000.0
2009-07-06 05:15:00,2.14427,2.14427,2.14108,2.14306,42000000.0
2009-07-06 05:20:00,2.14181,2.14332,2.14131,2.1421,84000000.0
2009-07-06 05:25:00,2.14213,2.14327,2.14148,2.14157,92000000.0
2009-07-06 05:30:00,2.14531,2.14531,2.14061,2.14198,71000000.0
2009-07-06 05:35:00,2.14032,2.14269,2.14032,2.14269,55000000.0
2009-07-06 05:40:00,2.14125,2.14255,2.14064,2.14236,108000000.0
2009-07-06 05:45:00,2.14505,2.14505,2.14103,2.1431,62000000.0
2009-07-06 05:50:00,2.14148,2.14304,2.14123,2.14293,88000000.0
2009-07-06 05:55:00,2.14133,2.14321,2.14133,2.14299,110000000.0
2009-07-06 06:00:00,2.14204,2.14504,2.14175,2.14261,45000000.0
2009-07-06 06:05:00,2.14269,2.14426,2.14257,2.14371,42000000.0
2009-07-06 06:10:00,2.14216,2.14451,2.14152,2.14312,41000000.0
2009-07-06 06:15:00,2.14394,2.14394,2.14211,2.14348,44000000.0
2009-07-06 06:20:00,2.14185,2.14543,2.14158,2.14543,39000000.0
2009-07-06 06:25:00,2.1437,2.14613,2.1437,2.14596,43000000.0
2009-07-06 06:30:00,2.14699,2.14699,2.14439,2.14605,46000000.0
2009-07-06 06:35:00,2.14502,2.14531,2.14164,2.14362,43000000.0
2009-07-06 06:40:00,2.14203,2.14494,2.14198,2.14296,46000000.0
2009-07-06 06:45:00,2.14739,2.14739,2.14107,2.14291,44000000.0
2009-07-06 06:50:00,2.14139,2.1434,2.14138,2.14299,54000000.0
2009-07-06 06:55:00,2.1416,2.14575,2.14095,2.14365,65000000.0
2009-07-06 07:00:00,2.14585,2.14689,2.1425,2.14661,56000000.0
2009-07-06 07:05:00,2.14705,2.14717,2.14135,2.14546,65000000.0
2009-07-06 07:10:00,2.14166,2.14729,2.14092,2.14729,81000000.0
2009-07-06 07:15:00,2.14634,2.14836,2.14366,2.14802,67000000.0
2009-07-06 07:20:00,2.14412,2.14834,2.14409,2.14462,110000000.0
2009-07-06 07:25:00,2.14472,2.14894,2.14426,2.14844,70000000.0
2009-07-06 07:30:00,2.14513,2.1492,2.14486,2.14523,110000000.0
2009-07-06 07:35:00,2.14511,2.14951,2.14479,2.14898,120000000.0
2009-07-06 07:40:00,2.14584,2.14983,2.1451,2.1487,91000000.0
2009-07-06 07:45:00,2.14841,2.15017,2.14542,2.14653,68000000.0
2009-07-06 07:50:00,2.15008,2.15189,2.14645,2.15036,78000000.0
2009-07-06 07:55:00,2.14672,2.1511,2.1462,2.14944,78000000.0
2009-07-06 08:00:00,2.14922,2.1507,2.1459,2.14705,72000000.0
2009-07-06 08:05:00,2.147,2.15085,2.14693,2.14763,102000000.0
2009-07-06 08:10:00,2.151,2.151,2.14497,2.15093,79000000.0
2009-07-06 08:15:00,2.14909,2.1507,2.14619,2.15066,41000000.0
2009-07-06 08:20:00,2.14968,2.1501,2.14555,2.14622,41000000.0
2009-07-06 08:25:00,2.14943,2.15191,2.14575,2.14852,41000000.0
2009-07-06 08:30:00,2.14846,2.15166,2.14741,2.15113,45000000.0
2009-07-06 08:35:00,2.14684,2.15201,2.14673,2.14868,36000000.0
2009-07-06 08:40:00,2.14897,2.15324,2.14734,2.15045,39000000.0
2009-07-06 08:45:00,2.15376,2.15476,2.14956,2.15463,44000000.0
2009-07-06 08:50:00,2.15465,2.15621,2.15045,2.15573,46000000.0
2009-07-06 08:55:00,2.15565,2.15755,2.15183,2.15225,40000000.0
2009-07-06 09:00:00,2.15382,2.15563,2.15072,2.15109,42000000.0
2009-07-06 09:05:00,2.14996,2.15476,2.14979,2.15384,44000000.0
2009-07-06 09:10:00,2.15148,2.15415,2.1483,2.15069,40000000.0
2009-07-06 09:15:00,2.15041,2.15268,2.1493,2.14944,44000000.0
2009-07-06 09:20:00,2.15198,2.15401,2.14866,2.15001,37000000.0
2009-07-06 09:25:00,2.15269,2.15369,2.14883,2.15061,41000000.0
2009-07-06 09:30:00,2.15106,2.15321,2.14924,2.153,41000000.0
2009-07-06 09:35:00,2.14925,2.15351,2.14884,2.15207,40000000.0
2009-07-06 09:40:00,2.1531,2.15314,2.15103,2.15121,46000000.0
2009-07-06 09:45:00,2.15166,2.15262,2.15096,2.15251,50000000.0
2009-07-06 09:50:00,2.1513,2.15381,2.15043,2.15362,40000000.0
2009-07-06 09:55:00,2.15265,2.15374,2.15194,2.15341,39000000.0
2009-07-06 10:00:00,2.15317,2.15534,2.15202,2.15534,48000000.0
2009-07-06 10:05:00,2.15438,2.15506,2.15285,2.15301,48000000.0
2009-07-06 10:10:00,2.15401,2.15457,2.15276,2.15443,41000000.0
2009-07-06 10:15:00,2.15384,2.15422,2.15131,2.1521,47000000.0
2009-07-06 10:20:00,2.15196,2.15272,2.15113,2.15252,39000000.0
2009-07-06 10:25:00,2.15163,2.1528,2.15098,2.15193,45000000.0
2009-07-06 10:30:00,2.15238,2.15665,2.15092,2.15635,51000000.0
2009-07-06 10:35:00,2.15548,2.15716,2.155,2.15695,50000000.0
2009-07-06 10:40:00,2.15695,2.15812,2.15473,2.15623,41000000.0
2009-07-06 10:45:00,2.15605,2.1561,2.15387,2.15538,40000000.0
2009-07-06 10:50:00,2.15426,2.15629,2.15402,2.15615,39000000.0
2009-07-06 10:55:00,2.15519,2.15583,2.15373,2.15514,41000000.0
2009-07-06 11:00:00,2.15347,2.15481,2.15314,2.15394,43000000.0
2009-07-06 11:05:00,2.15489,2.155,2.15316,2.15437,43000000.0
2009-07-06 11:10:00,2.15364,2.1549,2.15304,2.15304,46000000.0
2009-07-06 11:15:00,2.15335,2.15569,2.15311,2.1552,41000000.0
2009-07-06 11:20:00,2.15499,2.15715,2.15433,2.15695,47000000.0
2009-07-06 11:25:00,2.15714,2.15747,2.15498,2.15659,45000000.0
2009-07-06 11:30:00,2.15636,2.15827,2.15513,2.15536,42000000.0
2009-07-06 11:35:00,2.15582,2.15638,2.15459,2.15598,45000000.0
2009-07-06 11:40:00,2.15476,2.15653,2.15445,2.15614,50000000.0
2009-07-06 11:45:00,2.15508,2.15616,2.15466,2.15612,43000000.0
2009-07-06 11:50:00,2.15468,2.15676,2.15404,2.15676,46000000.0
2009-07-06 11:55:00,2.15535,2.15706,2.15526,2.15691,46000000.0
2009-07-06 12:00:00,2.15607,2.15699,2.1551,2.15669,40000000.0
2009-07-06 12:05:00,2.15525,2.15719,2.15514,2.15664,38000000.0
2009-07-06 12:10:00,2.15549,2.15699,2.15384,2.15386,40000000.0
2009-07-06 12:15:00,2.15352,2.15521,2.15323,2.15444,47000000.0
2009-07-06 12:20:00,2.15324,2.15525,2.15272,2.15525,42000000.0
2009-07-06 12:25:00,2.15384,2.15557,2.15382,2.15456,51000000.0
2009-07-06 12:30:00,2.15403,2.15487,2.15269,2.15389,46000000.0
2009-07-06 12:35:00,2.15338,2.15417,2.15206,2.15282,45000000.0
2009-07-06 12:40:00,2.15308,2.15461,2.15285,2.15293,46000000.0
2009-07-06 12:45:00,2.15278,2.15419,2.15233,2.15313,47000000.0
2009-07-06 12:50:00,2.15235,2.15479,2.15143,2.15479,44000000.0
2009-07-06 12:55:00,2.15368,2.15567,2.15343,2.15416,42000000.0
2009-07-06 13:00:00,2.15407,2.15551,2.15349,2.15402,43000000.0
2009-07-06 13:05:00,2.15256,2.15489,2.15248,2.15376,46000000.0
2009-07-06 13:10:00,2.15194,2.15451,2.15194,2.15299,47000000.0
2009-07-06 13:15:00,2.15281,2.15534,2.15245,2.15337,47000000.0
2009-07-06 13:20:00,2.15323,2.15527,2.15268,2.15413,42000000.0
2009-07-06 13:25:00,2.15516,2.15521,2.15249,2.15328,43000000.0
2009-07-06 13:30:00,2.15398,2.15448,2.15276,2.15409,43000000.0
2009-07-06 13:35:00,2.15327,2.15441,2.15296,2.15329,42000000.0
2009-07-06 13:40:00,2.15336,2.15496,2.15318,2.15496,45000000.0
2009-07-06 13:45:00,2.15454,2.15566,2.15357,2.15463,46000000.0
2009-07-06 13:50:00,2.15418,2.15475,2.15298,2.15391,45000000.0
2009-07-06 13:55:00,2.15441,2.15571,2.15341,2.1549,46000000.0
2009-07-06 14:00:00,2.15496,2.15507,2.15277,2.15277,42000000.0
2009-07-06 14:05:00,2.15235,2.15349,2.15167,2.15265,47000000.0
2009-07-06 14:10:00,2.1527,2.15408,2.15179,2.15179,51000000.0
2009-07-06 14:15:00,2.15294,2.15509,2.1525,2.15408,44000000.0
2009-07-06 14:20:00,2.15506,2.15506,2.15214,2.15224,43000000.0
2009-07-06 14:25:00,2.15326,2.15333,2.15168,2.15319,38000000.0
2009-07-06 14:30:00,2.15441,2.15441,2.15123,2.15245,46000000.0
2009-07-06 14:35:00,2.15163,2.1535,2.1511,2.15251,45000000.0
2009-07-06 14:40:00,2.15253,2.15353,2.15191,2.15311,45000000.0
2009-07-06 14:45:00,2.15313,2.15328,2.15115,2.15148,50000000.0
2009-07-06 14:50:00,2.15161,2.15268,2.15103,2.15268,42000000.0
2009-07-06 14:55:00,2.153,2.15423,2.15093,2.15301,42000000.0
2009-07-06 15:00:00,2.15321,2.15392,2.15197,2.15245,44000000.0
2009-07-06 15:05:00,2.15302,2.1542,2.15239,2.15282,46000000.0
2009-07-06 15:10:00,2.15291,2.15527,2.15291,2.15527,47000000.0
2009-07-06 15:15:00,2.15473,2.15546,2.15381,2.15495,43000000.0
2009-07-06 15:20:00,2.1533,2.1568,2.1533,2.1568,44000000.0
2009-07-06 15:25:00,2.15688,2.15701,2.15464,2.15523,47000000.0
2009-07-06 15:30:00,2.15569,2.15639,2.15377,2.1541,45000000.0
2009-07-06 15:35:00,2.15501,2.15529,2.15204,2.15378,49000000.0
2009-07-06 15:40:00,2.15302,2.15616,2.15302,2.15587,46000000.0
2009-07-06 15:45:00,2.15538,2.15621,2.15432,2.15489,40000000.0
2009-07-06 15:50:00,2.15395,2.15525,2.15331,2.15379,48000000.0
2009-07-06 15:55:00,2.15451,2.1549,2.15247,2.15416,41000000.0
2009-07-06 16:00:00,2.15356,2.15434,2.15251,2.15355,35000000.0
2009-07-06 16:05:00,2.1553,2.15574,2.15306,2.1546,47000000.0
2009-07-06 16:10:00,2.15425,2.15538,2.15336,2.15486,48000000.0
2009-07-06 16:15:00,2.1546,2.15503,2.15205,2.15307,45000000.0
2009-07-06 16:20:00,2.15262,2.15409,2.15187,2.15403,51000000.0
2009-07-06 16:25:00,2.15272,2.15371,2.15248,2.15294,38000000.0
2009-07-06 16:30:00,2.15367,2.15453,2.15218,2.15285,45000000.0
2009-07-06 16:35:00,2.15421,2.15534,2.15307,2.15385,37000000.0
2009-07-06 16:40:00,2.15558,2.15611,2.15432,2.15485,45000000.0
2009-07-06 16:45:00,2.15585,2.15589,2.15266,2.15354,41000000.0
2009-07-06 16:50:00,2.15384,2.15494,2.15316,2.15322,46000000.0
2009-07-06 16:55:00,2.15447,2.15504,2.15287,2.15306,41000000.0
2009-07-06 17:00:00,2.15358,2.15425,2.15189,2.15223,42000000.0
2009-07-06 17:05:00,2.15296,2.15391,2.15191,2.15191,43000000.0
2009-07-06 17:10:00,2.15324,2.15345,2.15171,2.15191,49000000.0
2009-07-06 17:15:00,2.15198,2.15427,2.15181,2.15427,42000000.0
2009-07-06 17:20:00,2.15335,2.15517,2.15327,2.15343,45000000.0
2009-07-06 17:25:00,2.15334,2.15454,2.15251,2.15265,45000000.0
2009-07-06 17:30:00,2.15377,2.15465,2.15272,2.1546,36000000.0
2009-07-06 17:35:00,2.15301,2.15463,2.15294,2.15433,43000000.0
2009-07-06 17:40:00,2.15292,2.15397,2.15177,2.15318,38000000.0
2009-07-06 17:45:00,2.15382,2.15506,2.15138,2.15174,54000000.0
2009-07-06 17:50:00,2.15026,2.15211,2.15021,2.15175,45000000.0
2009-07-06 17:55:00,2.152,2.15332,2.15115,2.15332,43000000.0
2009-07-06 18:00:00,2.15355,2.15373,2.1517,2.15233,42000000.0
2009-07-06 18:05:00,2.15134,2.15298,2.15081,2.15157,42000000.0
2009-07-06 18:10:00,2.1516,2.1531,2.15133,2.15218,43000000.0
2009-07-06 18:15:00,2.15346,2.15354,2.15178,2.15241,42000000.0
2009-07-06 18:20:00,2.15255,2.15392,2.15227,2.15356,44000000.0
2009-07-06 18:25:00,2.15271,2.15341,2.15079,2.15079,47000000.0
2009-07-06 18:30:00,2.15153,2.15212,2.15013,2.15212,44000000.0
2009-07-06 18:35:00,2.15101,2.15191,2.15042,2.15139,42000000.0
2009-07-06 18:40:00,2.15067,2.15159,2.15022,2.15116,45000000.0
2009-07-06 18:45:00,2.15183,2.15226,2.14995,2.15226,43000000.0
2009-07-06 18:50:00,2.15103,2.15255,2.15095,2.15126,45000000.0
2009-07-06 18:55:00,2.15262,2.15352,2.15159,2.15291,41000000.0
2009-07-06 19:00:00,2.15164,2.15394,2.15122,2.15274,47000000.0
2009-07-06 19:05:00,2.15379,2.15423,2.15078,2.15112,46000000.0
2009-07-06 19:10:00,2.15174,2.15506,2.14988,2.15506,47000000.0
2009-07-06 19:15:00,2.15114,2.15629,2.15114,2.15629,47000000.0
2009-07-06 19:20:00,2.15166,2.15742,2.15166,2.152,50000000.0
2009-07-06 19:25:00,2.15486,2.15732,2.15146,2.1559,45000000.0
2009-07-06 19:30:00,2.15673,2.15695,2.15136,2.15605,44000000.0
2009-07-06 19:35:00,2.15262,2.1559,2.15106,2.15138,46000000.0
2009-07-06 19:40:00,2.15153,2.15453,2.15038,2.15038,47000000.0
2009-07-06 19:45:00,2.15133,2.15458,2.15037,2.1542,46000000.0
2009-07-06 19:50:00,2.15054,2.15488,2.15054,2.15147,43000000.0
2009-07-06 19:55:00,2.15537,2.15555,2.15084,2.15428,41000000.0
2009-07-06 20:00:00,2.15166,2.15459,2.14991,2.15459,40000000.0
2009-07-06 20:05:00,2.15085,2.15632,2.15085,2.15236,43000000.0
2009-07-06 20:10:00,2.15283,2.15609,2.15249,2.15609,40000000.0
2009-07-06 20:15:00,2.15635,2.1566,2.15189,2.15549,47000000.0
2009-07-06 20:20:00,2.15272,2.15573,2.15103,2.15163,40000000.0
2009-07-06 20:25:00,2.15176,2.15661,2.15135,2.15213,45000000.0
2009-07-06 20:30:00,2.15544,2.15566,2.15128,2.15199,44000000.0
2009-07-06 20:35:00,2.15197,2.15651,2.15197,2.15218,33000000.0
2009-07-06 20:40:00,2.1514,2.15546,2.15094,2.15533,42000000.0
2009-07-06 20:45:00,2.1555,2.15581,2.15185,2.15186,41000000.0
2009-07-06 20:50:00,2.15223,2.15461,2.15079,2.15163,43000000.0
2009-07-06 20:55:00,2.15075,2.1561,2.15071,2.1561,41000000.0
2009-07-06 21:00:00,2.1561,2.1569,2.15199,2.15363,46000000.0
2009-07-06 21:05:00,2.15374,2.15731,2.15294,2.15373,42000000.0
2009-07-06 21:10:00,2.1568,2.15782,2.15367,2.15367,37000000.0
2009-07-06 21:15:00,2.15724,2.15856,2.15458,2.1585,43000000.0
2009-07-06 21:20:00,2.15552,2.15857,2.15449,2.15829,47000000.0
2009-07-06 21:25:00,2.15539,2.15867,2.15291,2.15637,52000000.0
2009-07-06 21:30:00,2.15663,2.15665,2.15077,2.1543,43000000.0
2009-07-06 21:35:00,2.15051,2.15532,2.15051,2.15416,43000000.0
2009-07-06 21:40:00,2.15385,2.15541,2.15073,2.15541,48000000.0
2009-07-06 21:45:00,2.15651,2.15669,2.1524,2.15571,45000000.0
2009-07-06 21:50:00,2.15311,2.15697,2.15221,2.15657,44000000.0
2009-07-06 21:55:00,2.15218,2.15683,2.15218,2.15657,38000000.0
2009-07-06 22:00:00,2.15553,2.15661,2.15239,2.15656,47000000.0
2009-07-06 22:05:00,2.15269,2.15776,2.15269,2.1575,42000000.0
2009-07-06 22:10:00,2.15472,2.15741,2.15319,2.15334,39000000.0
2009-07-06 22:15:00,2.15759,2.15779,2.15268,2.15703,43000000.0
2009-07-06 22:20:00,2.15279,2.15701,2.15279,2.15675,39000000.0
2009-07-06 22:25:00,2.15307,2.15726,2.15282,2.15726,46000000.0
2009-07-06 22:30:00,2.1555,2.15721,2.15264,2.15627,37000000.0
2009-07-06 22:35:00,2.15271,2.15673,2.15243,2.15647,42000000.0
2009-07-06 22:40:00,2.15264,2.15712,2.15264,2.15625,47000000.0
2009-07-06 22:45:00,2.15493,2.15688,2.15257,2.15293,45000000.0
2009-07-06 22:50:00,2.15279,2.15701,2.15221,2.15224,46000000.0
2009-07-06 22:55:00,2.15657,2.15685,2.15205,2.15685,45000000.0
2009-07-06 23:00:00,2.1554,2.15747,2.15341,2.15711,35000000.0
2009-07-06 23:05:00,2.15686,2.15745,2.15336,2.15386,44000000.0
2009-07-06 23:10:00,2.15355,2.15724,2.15355,2.15715,27000000.0
2009-07-06 23:15:00,2.15778,2.15778,2.15324,2.15732,47000000.0
2009-07-06 23:20:00,2.15426,2.15843,2.15233,2.15768,37000000.0
2009-07-06 23:25:00,2.15401,2.15774,2.15331,2.15758,30000000.0
2009-07-06 23:30:00,2.15688,2.15692,2.15206,2.1567,39000000.0
2009-07-06 23:35:00,2.15254,2.15705,2.15254,2.15705,32000000.0
2009-07-06 23:40:00,2.15659,2.15713,2.15282,2.15315,40000000.0
2009-07-06 23:45:00,2.15541,2.15722,2.15333,2.15722,17000000.0
2009-07-06 23:50:00,2.15624,2.15661,2.15244,2.15653,42000000.0
2009-07-06 23:55:00,2.15303,2.15698,2.15263,2.15696,26000000.0
2009-07-07 00:00:00,2.15756,2.15756,2.15234,2.15593,48000000.0
2009-07-07 00:05:00,2.15653,2.15676,2.15204,2.15664,32000000.0
2009-07-07 00:10:00,2.15666,2.15686,2.1525,2.15309,41000000.0
2009-07-07 00:15:00,2.15662,2.15749,2.15303,2.15346,31000000.0
2009-07-07 00:20:00,2.15672,2.15692,2.15261,2.15692,50000000.0
2009-07-07 00:25:00,2.15207,2.15673,2.15207,2.15654,47000000.0
2009-07-07 00:30:00,2.15694,2.15694,2.15188,2.15572,40000000.0
2009-07-07 00:35:00,2.15387,2.15638,2.152,2.15256,51000000.0
2009-07-07 00:40:00,2.15573,2.15622,2.15191,2.15594,52000000.0
2009-07-07 00:45:00,2.15616,2.15616,2.15196,2.15272,42000000.0
2009-07-07 00:50:00,2.15355,2.15698,2.15307,2.15363,33000000.0
2009-07-07 00:55:00,2.15687,2.15721,2.15313,2.15721,97000000.0
2009-07-07 01:00:00,2.15705,2.15755,2.15329,2.15755,60000000.0
2009-07-07 01:05:00,2.15292,2.15679,2.15292,2.15639,20000000.0
2009-07-07 01:10:00,2.15331,2.15734,2.15293,2.15658,30000000.0
2009-07-07 01:15:00,2.15707,2.15734,2.15312,2.15713,42000000.0
2009-07-07 01:20:00,2.15737,2.15744,2.15274,2.15274,41000000.0
2009-07-07 01:25:00,2.15541,2.15697,2.1518,2.15695,57000000.0
2009-07-07 01:30:00,2.15631,2.15768,2.15262,2.15416,79000000.0
2009-07-07 01:35:00,2.15381,2.15793,2.15348,2.15793,35000000.0
2009-07-07 01:40:00,2.15515,2.15856,2.15353,2.15856,43000000.0
2009-07-07 01:45:00,2.15875,2.15981,2.15545,2.15645,44000000.0
2009-07-07 01:50:00,2.15983,2.16007,2.15612,2.15629,47000000.0
2009-07-07 01:55:00,2.15574,2.16008,2.15569,2.16008,36000000.0
2009-07-07 02:00:00,2.15909,2.15996,2.15529,2.15996,33000000.0
2009-07-07 02:05:00,2.157,2.16009,2.15531,2.15531,44000000.0
2009-07-07 02:10:00,2.15669,2.15991,2.15493,2.15964,38000000.0
2009-07-07 02:15:00,2.15884,2.15937,2.15443,2.15849,44000000.0
2009-07-07 02:20:00,2.15573,2.15922,2.15467,2.15862,41000000.0
2009-07-07 02:25:00,2.15519,2.15883,2.15434,2.15434,43000000.0
2009-07-07 02:30:00,2.15797,2.15797,2.15361,2.15785,46000000.0
2009-07-07 02:35:00,2.15486,2.15867,2.15402,2.15441,47000000.0
2009-07-07 02:40:00,2.15393,2.15857,2.15393,2.15821,47000000.0
2009-07-07 02:45:00,2.15788,2.15788,2.15396,2.15678,41000000.0
2009-07-07 02:50:00,2.15349,2.15737,2.15337,2.15652,50000000.0
2009-07-07 02:55:00,2.15269,2.1573,2.15269,2.15314,45000000.0
2009-07-07 03:00:00,2.15647,2.15725,2.1526,2.15635,45000000.0
2009-07-07 03:05:00,2.15262,2.15703,2.15262,2.15376,43000000.0
2009-07-07 03:10:00,2.15343,2.15718,2.15284,2.15676,55000000.0
2009-07-07 03:15:00,2.15736,2.15736,2.15288,2.1529,51000000.0
2009-07-07 03:20:00,2.15294,2.15597,2.15199,2.15228,47000000.0
2009-07-07 03:25:00,2.15272,2.15572,2.1515,2.15459,45000000.0
2009-07-07 03:30:00,2.15555,2.15555,2.1513,2.15521,43000000.0
2009-07-07 03:35:00,2.15285,2.15637,2.15143,2.1529,35000000.0
2009-07-07 03:40:00,2.15213,2.15582,2.15116,2.15146,49000000.0
2009-07-07 03:45:00,2.15537,2.15537,2.1505,2.15373,45000000.0
2009-07-07 03:50:00,2.15356,2.15448,2.15071,2.15257,42000000.0
2009-07-07 03:55:00,2.14942,2.15425,2.14942,2.1535,43000000.0
2009-07-07 04:00:00,2.15421,2.15438,2.14984,2.15399,44000000.0
2009-07-07 04:05:00,2.15097,2.15453,2.15,2.15421,43000000.0
2009-07-07 04:10:00,2.151,2.15585,2.151,2.15585,43000000.0
2009-07-07 04:15:00,2.15529,2.15628,2.15184,2.15203,39000000.0
2009-07-07 04:20:00,2.15194,2.15584,2.15128,2.15572,49000000.0
2009-07-07 04:25:00,2.15135,2.15537,2.15133,2.15537,45000000.0
2009-07-07 04:30:00,2.15586,2.15586,2.15088,2.15187,31000000.0
2009-07-07 04:35:00,2.15133,2.15538,2.15133,2.1552,32000000.0
2009-07-07 04:40:00,2.156,2.15617,2.1519,2.15548,42000000.0
2009-07-07 04:45:00,2.15563,2.15563,2.15079,2.15215,44000000.0
2009-07-07 04:50:00,2.15248,2.15542,2.15091,2.15542,40000000.0
2009-07-07 04:55:00,2.15546,2.15563,2.15141,2.15204,46000000.0
2009-07-07 05:00:00,2.15478,2.1551,2.15111,2.15488,40000000.0
2009-07-07 05:05:00,2.15137,2.155,2.15046,2.15178,69000000.0
2009-07-07 05:10:00,2.15146,2.1554,2.15146,2.15153,60000000.0
2009-07-07 05:15:00,2.15541,2.15544,2.15073,2.15482,42000000.0
2009-07-07 05:20:00,2.15158,2.15557,2.15115,2.15201,84000000.0
2009-07-07 05:25:00,2.15152,2.15596,2.15152,2.15596,92000000.0
2009-07-07 05:30:00,2.15625,2.15625,2.15148,2.15569,71000000.0
2009-07-07 05:35:00,2.15159,2.15581,2.15159,2.15565,39000000.0
2009-07-07 05:40:00,2.15219,2.15681,2.15207,2.15681,108000000.0
2009-07-07 05:45:00,2.15665,2.15718,2.15292,2.1563,62000000.0
2009-07-07 05:50:00,2.15338,2.15684,2.15309,2.15332,72000000.0
2009-07-07 05:55:00,2.1528,2.15736,2.15259,2.15682,110000000.0
2009-07-07 06:00:00,2.1574,2.1576,2.15279,2.15574,45000000.0
2009-07-07 06:05:00,2.15538,2.1562,2.15113,2.15116,42000000.0
2009-07-07 06:10:00,2.15186,2.15579,2.1511,2.15169,41000000.0
2009-07-07 06:15:00,2.15206,2.15565,2.15141,2.15484,44000000.0
2009-07-07 06:20:00,2.15248,2.15684,2.15144,2.15387,32000000.0
2009-07-07 06:25:00,2.15758,2.1578,2.15372,2.15646,43000000.0
2009-07-07 06:30:00,2.15234,2.15616,2.15093,2.15548,46000000.0
2009-07-07 06:35:00,2.15235,2.15621,2.15145,2.15483,35000000.0
2009-07-07 06:40:00,2.15206,2.15634,2.15174,2.15586,46000000.0
2009-07-07 06:45:00,2.15222,2.15635,2.15172,2.15556,44000000.0
2009-07-07 06:50:00,2.15188,2.15607,2.15188,2.15595,54000000.0
2009-07-07 06:55:00,2.15195,2.15537,2.1505,2.15436,65000000.0
2009-07-07 07:00:00,2.15399,2.1551,2.15083,2.15086,73000000.0
2009-07-07 07:05:00,2.1506,2.15537,2.15011,2.15201,65000000.0
2009-07-07 07:10:00,2.15229,2.15637,2.15229,2.15637,81000000.0
2009-07-07 07:15:00,2.15584,2.15595,2.15034,2.15034,67000000.0
2009-07-07 07:20:00,2.15391,2.15391,2.1497,2.15369,110000000.0
2009-07-07 07:25:00,2.15395,2.15431,2.14966,2.15431,70000000.0
2009-07-07 07:30:00,2.15399,2.15515,2.14928,2.15515,110000000.0
2009-07-07 07:35:00,2.15448,2.15581,2.15049,2.15473,120000000.0
2009-07-07 07:40:00,2.1547,2.1547,2.15023,2.15424,91000000.0
2009-07-07 07:45:00,2.15355,2.15443,2.15033,2.15433,68000000.0
2009-07-07 07:50:00,2.151,2.15499,2.15057,2.15429,78000000.0
2009-07-07 07:55:00,2.15051,2.15481,2.14935,2.15434,78000000.0
2009-07-07 08:00:00,2.1547,2.15483,2.14986,2.15439,72000000.0
2009-07-07 08:05:00,2.15044,2.15454,2.14957,2.15454,102000000.0
2009-07-07 08:10:00,2.15438,2.15515,2.1498,2.15324,79000000.0
2009-07-07 08:15:00,2.15293,2.15443,2.14875,2.14899,41000000.0
2009-07-07 08:20:00,2.15018,2.15251,2.14702,2.1514,41000000.0
2009-07-07 08:25:00,2.14768,2.15202,2.1472,2.149,41000000.0
2009-07-07 08:30:00,2.15238,2.15238,2.14731,2.15208,45000000.0
2009-07-07 08:35:00,2.14849,2.15237,2.14844,2.15159,36000000.0
2009-07-07 08:40:00,2.14877,2.1519,2.14706,2.14744,39000000.0
2009-07-07 08:45:00,2.14879,2.15229,2.14735,2.1488,44000000.0
2009-07-07 08:50:00,2.14771,2.15186,2.14684,2.1511,46000000.0
2009-07-07 08:55:00,2.14784,2.15199,2.14654,2.15092,40000000.0
2009-07-07 09:00:00,2.15012,2.15176,2.14721,2.14836,42000000.0
2009-07-07 09:05:00,2.14726,2.15211,2.14717,2.15211,44000000.0
2009-07-07 09:10:00,2.15101,2.15215,2.14731,2.1503,40000000.0
2009-07-07 09:15:00,2.15066,2.15104,2.14551,2.15104,44000000.0
2009-07-07 09:20:00,2.14999,2.15094,2.14623,2.14932,37000000.0
2009-07-07 09:25:00,2.14728,2.15012,2.14552,2.14552,41000000.0
2009-07-07 09:30:00,2.1465,2.15069,2.14501,2.14709,41000000.0
2009-07-07 09:35:00,2.14801,2.15116,2.14595,2.14991,40000000.0
2009-07-07 09:40:00,2.14938,2.15058,2.14891,2.15037,46000000.0
2009-07-07 09:45:00,2.14972,2.15045,2.14869,2.14934,50000000.0
2009-07-07 09:50:00,2.14863,2.15013,2.14861,2.14981,40000000.0
2009-07-07 09:55:00,2.15016,2.15016,2.14822,2.14943,39000000.0
2009-07-07 10:00:00,2.14884,2.14992,2.14779,2.14947,48000000.0
2009-07-07 10:05:00,2.14849,2.15139,2.14835,2.15085,48000000.0
2009-07-07 10:10:00,2.14984,2.15104,2.1491,2.15036,41000000.0
2009-07-07 10:15:00,2.1496,2.15075,2.14894,2.1499,47000000.0
2009-07-07 10:20:00,2.1487,2.15049,2.14868,2.14938,39000000.0
2009-07-07 10:25:00,2.14925,2.15027,2.1488,2.14928,45000000.0
2009-07-07 10:30:00,2.14928,2.15138,2.14911,2.14981,51000000.0
2009-07-07 10:35:00,2.15073,2.15086,2.1493,2.15052,50000000.0
2009-07-07 10:40:00,2.15128,2.15134,2.14916,2.15081,41000000.0
2009-07-07 10:45:00,2.15028,2.15178,2.14837,2.15019,40000000.0
2009-07-07 10:50:00,2.1515,2.15168,2.1491,2.14979,39000000.0
2009-07-07 10:55:00,2.15114,2.15141,2.14951,2.15129,41000000.0
2009-07-07 11:00:00,2.15045,2.15145,2.14983,2.15092,43000000.0
2009-07-07 11:05:00,2.15134,2.15189,2.15013,2.15057,43000000.0
2009-07-07 11:10:00,2.14945,2.15205,2.14945,2.15138,46000000.0
2009-07-07 11:15:00,2.15084,2.15173,2.15035,2.15149,41000000.0
2009-07-07 11:20:00,2.1508,2.15359,2.15033,2.15359,47000000.0
2009-07-07 11:25:00,2.15406,2.15479,2.15307,2.15307,45000000.0
2009-07-07 11:30:00,2.15292,2.15447,2.15264,2.15382,42000000.0
2009-07-07 11:35:00,2.1527,2.1536,2.15038,2.15181,45000000.0
2009-07-07 11:40:00,2.15083,2.15235,2.15031,2.1515,50000000.0
2009-07-07 11:45:00,2.15098,2.15236,2.15019,2.15133,43000000.0
2009-07-07 11:50:00,2.1513,2.15257,2.15067,2.15241,46000000.0
2009-07-07 11:55:00,2.15129,2.15357,2.15113,2.15231,46000000.0
2009-07-07 12:00:00,2.153,2.15402,2.15142,2.15189,40000000.0
2009-07-07 12:05:00,2.15113,2.15313,2.15045,2.15138,38000000.0
2009-07-07 12:10:00,2.15123,2.15275,2.1506,2.15146,40000000.0
2009-07-07 12:15:00,2.15107,2.15179,2.14967,2.1499,47000000.0
2009-07-07 12:20:00,2.14973,2.15197,2.14973,2.1509,42000000.0
2009-07-07 12:25:00,2.15015,2.15229,2.15012,2.15062,51000000.0
2009-07-07 12:30:00,2.15177,2.15253,2.15066,2.15124,46000000.0
2009-07-07 12:35:00,2.152,2.15231,2.15069,2.1507,45000000.0
2009-07-07 12:40:00,2.15198,2.15208,2.15069,2.15145,46000000.0
2009-07-07 12:45:00,2.15234,2.15362,2.15123,2.15195,47000000.0
2009-07-07 12:50:00,2.15186,2.15439,2.15186,2.15318,44000000.0
2009-07-07 12:55:00,2.15301,2.15459,2.15265,2.15386,42000000.0
2009-07-07 13:00:00,2.15367,2.15592,2.15356,2.15592,43000000.0
2009-07-07 13:05:00,2.15526,2.15634,2.15449,2.15586,46000000.0
2009-07-07 13:10:00,2.15433,2.15653,2.15404,2.15653,47000000.0
2009-07-07 13:15:00,2.15646,2.15699,2.15446,2.15446,47000000.0
2009-07-07 13:20:00,2.15555,2.15638,2.15306,2.15348,42000000.0
2009-07-07 13:25:00,2.15449,2.15519,2.15284,2.15405,43000000.0
2009-07-07 13:30:00,2.15459,2.15631,2.15404,2.15631,43000000.0
2009-07-07 13:35:00,2.15588,2.15806,2.15533,2.15718,42000000.0
2009-07-07 13:40:00,2.1565,2.15988,2.15595,2.15783,45000000.0
2009-07-07 13:45:00,2.15881,2.16,2.15789,2.1593,46000000.0
2009-07-07 13:50:00,2.15822,2.15871,2.1566,2.15736,45000000.0
2009-07-07 13:55:00,2.15815,2.15855,2.15634,2.15712,46000000.0
2009-07-07 14:00:00,2.15718,2.158,2.15607,2.15621,42000000.0
2009-07-07 14:05:00,2.15644,2.15841,2.15634,2.15634,47000000.0
2009-07-07 14:10:00,2.15701,2.15825,2.15677,2.15705,51000000.0
2009-07-07 14:15:00,2.15849,2.15909,2.1566,2.15724,44000000.0
2009-07-07 14:20:00,2.15845,2.15845,2.15707,2.1581,43000000.0
2009-07-07 14:25:00,2.15745,2.1582,2.15615,2.15696,38000000.0
2009-07-07 14:30:00,2.15727,2.15848,2.15679,2.15715,46000000.0
2009-07-07 14:35:00,2.15695,2.15794,2.15602,2.15602,45000000.0
2009-07-07 14:40:00,2.15673,2.15811,2.1563,2.15768,45000000.0
2009-07-07 14:45:00,2.15762,2.1588,2.15731,2.1585,50000000.0
2009-07-07 14:50:00,2.15753,2.1588,2.15564,2.15581,42000000.0
2009-07-07 14:55:00,2.1564,2.15656,2.15493,2.15506,42000000.0
2009-07-07 15:00:00,2.15587,2.15653,2.15399,2.15492,44000000.0
2009-07-07 15:05:00,2.15527,2.15688,2.15455,2.15688,46000000.0
2009-07-07 15:10:00,2.15565,2.1568,2.15506,2.15608,47000000.0
2009-07-07 15:15:00,2.15565,2.15592,2.15399,2.1541,43000000.0
2009-07-07 15:20:00,2.15432,2.15518,2.15329,2.15464,44000000.0
2009-07-07 15:25:00,2.15439,2.15454,2.15226,2.15318,47000000.0
2009-07-07 15:30:00,2.15447,2.15447,2.1518,2.152,45000000.0
2009-07-07 15:35:00,2.15137,2.15431,2.15137,2.15431,49000000.0
2009-07-07 15:40:00,2.15329,2.1547,2.15279,2.15338,46000000.0
2009-07-07 15:45:00,2.15427,2.15522,2.15307,2.15514,40000000.0
2009-07-07 15:50:00,2.15394,2.15513,2.15209,2.15237,48000000.0
2009-07-07 15:55:00,2.15263,2.15443,2.15108,2.15432,41000000.0
2009-07-07 16:00:00,2.15329,2.15496,2.15228,2.1535,35000000.0
2009-07-07 16:05:00,2.15402,2.15553,2.15283,2.15363,47000000.0
2009-07-07 16:10:00,2.15411,2.15515,2.15325,2.15492,48000000.0
2009-07-07 16:15:00,2.15341,2.15598,2.15332,2.15452,45000000.0
2009-07-07 16:20:00,2.15528,2.15614,2.15362,2.15614,51000000.0
2009-07-07 16:25:00,2.15482,2.1561,2.15371,2.15371,38000000.0
2009-07-07 16:30:00,2.15412,2.15593,2.15378,2.15593,45000000.0
2009-07-07 16:35:00,2.15508,2.15686,2.15438,2.15532,37000000.0
2009-07-07 16:40:00,2.15604,2.15723,2.15531,2.15572,45000000.0
2009-07-07 16:45:00,2.15702,2.15735,2.15602,2.15609,41000000.0
2009-07-07 16:50:00,2.1571,2.1586,2.15576,2.15747,46000000.0
2009-07-07 16:55:00,2.15796,2.15934,2.15713,2.15879,41000000.0
2009-07-07 17:00:00,2.15809,2.1587,2.15577,2.15634,42000000.0
2009-07-07 17:05:00,2.15634,2.15764,2.15595,2.15601,43000000.0
2009-07-07 17:10:00,2.15735,2.15741,2.15491,2.15491,49000000.0
2009-07-07 17:15:00,2.15565,2.15701,2.1538,2.15501,42000000.0
2009-07-07 17:20:00,2.15412,2.15507,2.15334,2.15466,45000000.0
2009-07-07 17:25:00,2.1538,2.155,2.15302,2.15395,45000000.0
2009-07-07 17:30:00,2.15312,2.15412,2.15224,2.15351,36000000.0
2009-07-07 17:35:00,2.15203,2.15388,2.15184,2.15347,43000000.0
2009-07-07 17:40:00,2.15355,2.15414,2.15182,2.15368,38000000.0
2009-07-07 17:45:00,2.15407,2.15587,2.15307,2.15401,54000000.0
2009-07-07 17:50:00,2.15442,2.15604,2.15359,2.1555,45000000.0
2009-07-07 17:55:00,2.15494,2.15631,2.15451,2.15496,43000000.0
2009-07-07 18:00:00,2.15641,2.15738,2.15442,2.15681,42000000.0
2009-07-07 18:05:00,2.15576,2.15673,2.15412,2.15515,42000000.0
2009-07-07 18:10:00,2.15423,2.15752,2.1541,2.15656,43000000.0
2009-07-07 18:15:00,2.15549,2.15786,2.15549,2.15786,42000000.0
2009-07-07 18:20:00,2.15805,2.15808,2.15476,2.15564,44000000.0
2009-07-07 18:25:00,2.15525,2.15692,2.15436,2.15692,47000000.0
2009-07-07 18:30:00,2.15695,2.15695,2.15416,2.1559,44000000.0
2009-07-07 18:35:00,2.15632,2.15632,2.15365,2.1553,42000000.0
2009-07-07 18:40:00,2.15561,2.15561,2.15276,2.15304,45000000.0
2009-07-07 18:45:00,2.15299,2.15493,2.15274,2.15329,43000000.0
2009-07-07 18:50:00,2.15259,2.1542,2.15095,2.15381,45000000.0
2009-07-07 18:55:00,2.15367,2.15485,2.14939,2.15444,41000000.0
2009-07-07 19:00:00,2.15348,2.15398,2.14944,2.15327,47000000.0
2009-07-07 19:05:00,2.14963,2.15554,2.14954,2.15261,46000000.0
2009-07-07 19:10:00,2.15339,2.15594,2.15125,2.15252,47000000.0
2009-07-07 19:15:00,2.15558,2.15707,2.15252,2.15707,47000000.0
2009-07-07 19:20:00,2.15586,2.15696,2.15176,2.15583,50000000.0
2009-07-07 19:25:00,2.15283,2.15655,2.15193,2.15655,45000000.0
2009-07-07 19:30:00,2.15615,2.15661,2.15208,2.15643,44000000.0
2009-07-07 19:35:00,2.15221,2.15603,2.15148,2.15503,46000000.0
2009-07-07 19:40:00,2.15109,2.15581,2.15109,2.15545,47000000.0
2009-07-07 19:45:00,2.15572,2.15573,2.15048,2.15048,46000000.0
2009-07-07 19:50:00,2.15435,2.15435,2.14955,2.15297,43000000.0
2009-07-07 19:55:00,2.15005,2.15418,2.1494,2.15116,41000000.0
2009-07-07 20:00:00,2.15338,2.15497,2.15056,2.15082,40000000.0
2009-07-07 20:05:00,2.15157,2.15368,2.14907,2.1496,43000000.0
2009-07-07 20:10:00,2.15363,2.1542,2.14925,2.1542,40000000.0
2009-07-07 20:15:00,2.1546,2.1546,2.14959,2.1513,47000000.0
2009-07-07 20:20:00,2.15542,2.15667,2.15218,2.15637,40000000.0
2009-07-07 20:25:00,2.1522,2.15641,2.15179,2.15234,45000000.0
2009-07-07 20:30:00,2.15614,2.15644,2.15058,2.15059,44000000.0
2009-07-07 20:35:00,2.15087,2.15597,2.15087,2.15247,40000000.0
2009-07-07 20:40:00,2.15265,2.15593,2.15175,2.1553,42000000.0
2009-07-07 20:45:00,2.15527,2.15657,2.15224,2.15288,41000000.0
2009-07-07 20:50:00,2.15577,2.15607,2.15112,2.15465,43000000.0
2009-07-07 20:55:00,2.1511,2.15545,2.1511,2.15174,41000000.0
2009-07-07 21:00:00,2.15544,2.15544,2.15051,2.15112,46000000.0
2009-07-07 21:05:00,2.15528,2.1562,2.15129,2.15272,45000000.0
2009-07-07 21:10:00,2.15218,2.15644,2.15207,2.15207,44000000.0
2009-07-07 21:15:00,2.15679,2.15679,2.14915,2.15447,49000000.0
2009-07-07 21:20:00,2.15015,2.15471,2.15015,2.15098,48000000.0
2009-07-07 21:25:00,2.15125,2.15519,2.15059,2.15518,52000000.0
2009-07-07 21:30:00,2.15201,2.15501,2.15057,2.154,43000000.0
2009-07-07 21:35:00,2.15119,2.15484,2.15062,2.15172,43000000.0
2009-07-07 21:40:00,2.15439,2.1552,2.15065,2.1552,48000000.0
2009-07-07 21:45:00,2.15501,2.15507,2.15084,2.15376,45000000.0
2009-07-07 21:50:00,2.14989,2.15469,2.14956,2.15405,44000000.0
2009-07-07 21:55:00,2.15121,2.15487,2.15105,2.15105,39000000.0
2009-07-07 22:00:00,2.15447,2.15525,2.15065,2.15205,47000000.0
2009-07-07 22:05:00,2.15236,2.15567,2.15124,2.15514,42000000.0
2009-07-07 22:10:00,2.15164,2.15576,2.15123,2.15141,39000000.0
2009-07-07 22:15:00,2.155,2.15586,2.15158,2.15524,42000000.0
2009-07-07 22:20:00,2.15224,2.15666,2.15224,2.1564,39000000.0
2009-07-07 22:25:00,2.15301,2.15686,2.15244,2.15686,46000000.0
2009-07-07 22:30:00,2.15689,2.15689,2.15253,2.15619,33000000.0
2009-07-07 22:35:00,2.153,2.15766,2.15279,2.1572,49000000.0
2009-07-07 22:40:00,2.15392,2.15758,2.15358,2.15732,47000000.0
2009-07-07 22:45:00,2.15751,2.15751,2.1528,2.15339,45000000.0
2009-07-07 22:50:00,2.15655,2.15655,2.15141,2.15559,49000000.0
2009-07-07 22:55:00,2.15186,2.15652,2.15141,2.15652,45000000.0
2009-07-07 23:00:00,2.15704,2.15704,2.15232,2.15581,45000000.0
2009-07-07 23:05:00,2.15305,2.15656,2.15228,2.15543,44000000.0
2009-07-07 23:10:00,2.15206,2.15629,2.15187,2.15187,30000000.0
2009-07-07 23:15:00,2.15613,2.15667,2.15306,2.15666,47000000.0
2009-07-07 23:20:00,2.15521,2.15535,2.15263,2.15532,32000000.0
2009-07-07 23:25:00,2.15366,2.15537,2.15236,2.15522,33000000.0
2009-07-07 23:30:00,2.15263,2.15501,2.15179,2.15479,42000000.0
2009-07-07 23:35:00,2.15213,2.15487,2.1518,2.1546,23000000.0
2009-07-07 23:40:00,2.15118,2.15339,2.14921,2.15179,32000000.0
2009-07-07 23:45:00,2.15144,2.15194,2.14936,2.15194,26000000.0
2009-07-07 23:50:00,2.1501,2.15148,2.15007,2.15144,11000000.0
2009-07-07 23:55:00,2.14936,2.15251,2.14894,2.15251,47000000.0
2009-07-08 00:00:00,2.15386,2.15386,2.14956,2.1517,48000000.0
2009-07-08 00:05:00,2.14907,2.15198,2.14907,2.15173,15000000.0
2009-07-08 00:10:00,2.14956,2.15489,2.14933,2.15489,37000000.0
2009-07-08 00:15:00,2.15448,2.15497,2.15231,2.1549,29000000.0
2009-07-08 00:20:00,2.15318,2.15505,2.15204,2.15478,41000000.0
2009-07-08 00:25:00,2.15269,2.15679,2.15229,2.15679,47000000.0
2009-07-08 00:30:00,2.15255,2.15543,2.15254,2.15482,40000000.0
2009-07-08 00:35:00,2.15284,2.1566,2.15226,2.15658,35000000.0
2009-07-08 00:40:00,2.1544,2.15577,2.15268,2.15474,61000000.0
2009-07-08 00:45:00,2.15523,2.15668,2.1536,2.15646,60000000.0
2009-07-08 00:50:00,2.1537,2.15641,2.15354,2.15616,41000000.0
2009-07-08 00:55:00,2.15365,2.15605,2.15316,2.15597,97000000.0
2009-07-08 01:00:00,2.15633,2.15635,2.15318,2.15555,76000000.0
2009-07-08 01:05:00,2.15401,2.15807,2.15401,2.15776,28000000.0
2009-07-08 01:10:00,2.15542,2.15809,2.1553,2.15734,37000000.0
2009-07-08 01:15:00,2.15669,2.15781,2.15438,2.15755,47000000.0
2009-07-08 01:20:00,2.15499,2.15888,2.15499,2.15886,34000000.0
2009-07-08 01:25:00,2.15623,2.15894,2.15623,2.15673,57000000.0
2009-07-08 01:30:00,2.15947,2.15947,2.15493,2.15768,79000000.0
2009-07-08 01:35:00,2.15517,2.15773,2.15421,2.15723,38000000.0
2009-07-08 01:40:00,2.1542,2.1571,2.15364,2.15461,43000000.0
2009-07-08 01:45:00,2.15628,2.15628,2.15252,2.1555,44000000.0
2009-07-08 01:50:00,2.15302,2.15619,2.1528,2.15292,47000000.0
2009-07-08 01:55:00,2.15354,2.15599,2.15265,2.15599,36000000.0
2009-07-08 02:00:00,2.15346,2.15798,2.15344,2.15798,33000000.0
2009-07-08 02:05:00,2.15572,2.15778,2.15469,2.15509,44000000.0
2009-07-08 02:10:00,2.15781,2.15842,2.15513,2.15775,37000000.0
2009-07-08 02:15:00,2.15734,2.15788,2.15446,2.15495,44000000.0
2009-07-08 02:20:00,2.15673,2.15752,2.1542,2.15752,41000000.0
2009-07-08 02:25:00,2.15776,2.15857,2.15427,2.15857,43000000.0
2009-07-08 02:30:00,2.15434,2.15638,2.15265,2.1528,44000000.0
2009-07-08 02:35:00,2.15517,2.15586,2.15285,2.15366,47000000.0
2009-07-08 02:40:00,2.15367,2.15505,2.15195,2.15456,47000000.0
2009-07-08 02:45:00,2.15178,2.15554,2.1514,2.15211,41000000.0
2009-07-08 02:50:00,2.15366,2.15449,2.15101,2.15167,50000000.0
2009-07-08 02:55:00,2.15252,2.15735,2.15252,2.15735,45000000.0
2009-07-08 03:00:00,2.15788,2.15788,2.15397,2.15456,45000000.0
2009-07-08 03:05:00,2.15533,2.15784,2.15477,2.15784,43000000.0
2009-07-08 03:10:00,2.15515,2.15794,2.15469,2.15707,52000000.0
2009-07-08 03:15:00,2.15871,2.15871,2.15419,2.1578,51000000.0
2009-07-08 03:20:00,2.15559,2.15801,2.15472,2.15758,44000000.0
2009-07-08 03:25:00,2.15497,2.15824,2.15433,2.15728,43000000.0
2009-07-08 03:30:00,2.15845,2.15845,2.15455,2.1577,42000000.0
2009-07-08 03:35:00,2.15489,2.1577,2.15487,2.15743,30000000.0
2009-07-08 03:40:00,2.15472,2.15743,2.15425,2.15668,49000000.0
2009-07-08 03:45:00,2.15814,2.15814,2.15377,2.15698,45000000.0
2009-07-08 03:50:00,2.15557,2.15681,2.15424,2.15643,27000000.0
2009-07-08 03:55:00,2.15389,2.15678,2.15381,2.1562,43000000.0
2009-07-08 04:00:00,2.15731,2.15731,2.15192,2.15246,44000000.0
2009-07-08 04:05:00,2.15279,2.15453,2.15184,2.15453,43000000.0
2009-07-08 04:10:00,2.15178,2.15427,2.15137,2.15427,43000000.0
2009-07-08 04:15:00,2.15514,2.15533,2.15178,2.15528,39000000.0
2009-07-08 04:20:00,2.15502,2.15515,2.15212,2.15453,49000000.0
2009-07-08 04:25:00,2.15241,2.15453,2.15172,2.15437,45000000.0
2009-07-08 04:30:00,2.15509,2.15509,2.15157,2.15406,32000000.0
2009-07-08 04:35:00,2.15147,2.1549,2.15138,2.15468,43000000.0
2009-07-08 04:40:00,2.15243,2.1552,2.15243,2.15507,33000000.0
2009-07-08 04:45:00,2.15691,2.15691,2.153,2.15608,45000000.0
2009-07-08 04:50:00,2.154,2.15638,2.15347,2.15578,40000000.0
2009-07-08 04:55:00,2.15364,2.15662,2.15353,2.15662,46000000.0
2009-07-08 05:00:00,2.15499,2.15727,2.15389,2.15464,40000000.0
2009-07-08 05:05:00,2.15677,2.15735,2.15436,2.15735,69000000.0
2009-07-08 05:10:00,2.15473,2.15736,2.15414,2.15651,60000000.0
2009-07-08 05:15:00,2.15759,2.15759,2.15299,2.15566,42000000.0
2009-07-08 05:20:00,2.15339,2.15591,2.15289,2.15303,84000000.0
2009-07-08 05:25:00,2.15547,2.15622,2.15299,2.15569,92000000.0
2009-07-08 05:30:00,2.15762,2.15762,2.15364,2.1565,71000000.0
2009-07-08 05:35:00,2.15401,2.15645,2.15345,2.15611,55000000.0
2009-07-08 05:40:00,2.15363,2.1562,2.15334,2.15339,108000000.0
2009-07-08 05:45:00,2.15758,2.15758,2.153,2.15376,62000000.0
2009-07-08 05:50:00,2.156,2.15608,2.15064,2.15426,88000000.0
2009-07-08 05:55:00,2.15402,2.15412,2.15084,2.15337,110000000.0
2009-07-08 06:00:00,2.15419,2.15431,2.15147,2.15396,45000000.0
2009-07-08 06:05:00,2.15216,2.15481,2.15209,2.15464,42000000.0
2009-07-08 06:10:00,2.15217,2.1544,2.15109,2.1537,41000000.0
2009-07-08 06:15:00,2.154,2.15621,2.15291,2.1534,44000000.0
2009-07-08 06:20:00,2.15325,2.15678,2.15312,2.15608,39000000.0
2009-07-08 06:25:00,2.15338,2.15568,2.15258,2.15529,43000000.0
2009-07-08 06:30:00,2.15616,2.15616,2.15212,2.15454,46000000.0
2009-07-08 06:35:00,2.15244,2.15516,2.15229,2.15494,43000000.0
2009-07-08 06:40:00,2.15239,2.15473,2.15158,2.15465,46000000.0
2009-07-08 06:45:00,2.15652,2.15652,2.15119,2.15324,44000000.0
2009-07-08 06:50:00,2.15496,2.15712,2.15384,2.15658,54000000.0
2009-07-08 06:55:00,2.1541,2.15637,2.15332,2.15557,65000000.0
2009-07-08 07:00:00,2.15576,2.15633,2.15297,2.15614,73000000.0
2009-07-08 07:05:00,2.15387,2.15693,2.15314,2.15662,65000000.0
2009-07-08 07:10:00,2.154,2.15695,2.15379,2.15419,81000000.0
2009-07-08 07:15:00,2.15722,2.15728,2.15339,2.15473,67000000.0
2009-07-08 07:20:00,2.15462,2.1571,2.15397,2.15635,98000000.0
2009-07-08 07:25:00,2.15374,2.15788,2.15305,2.15717,70000000.0
2009-07-08 07:30:00,2.15738,2.15868,2.15399,2.15772,110000000.0
2009-07-08 07:35:00,2.15542,2.15785,2.15457,2.15558,120000000.0
2009-07-08 07:40:00,2.1581,2.15923,2.15589,2.15817,91000000.0
2009-07-08 07:45:00,2.16053,2.16053,2.15515,2.15911,68000000.0
2009-07-08 07:50:00,2.15646,2.15933,2.1557,2.15572,78000000.0
2009-07-08 07:55:00,2.15585,2.15875,2.15546,2.15606,78000000.0
2009-07-08 08:00:00,2.15926,2.15926,2.15523,2.15546,72000000.0
2009-07-08 08:05:00,2.15785,2.15815,2.15272,2.15597,102000000.0
2009-07-08 08:10:00,2.15314,2.15715,2.15273,2.15543,79000000.0
2009-07-08 08:15:00,2.1584,2.15841,2.1535,2.15466,41000000.0
2009-07-08 08:20:00,2.15401,2.15807,2.15312,2.157,41000000.0
2009-07-08 08:25:00,2.15946,2.16031,2.15504,2.15644,41000000.0
2009-07-08 08:30:00,2.15954,2.16046,2.15509,2.15509,45000000.0
2009-07-08 08:35:00,2.15481,2.15935,2.15473,2.1593,36000000.0
2009-07-08 08:40:00,2.15949,2.16031,2.15555,2.15639,39000000.0
2009-07-08 08:45:00,2.15893,2.16088,2.15537,2.15962,44000000.0
2009-07-08 08:50:00,2.15636,2.15999,2.15507,2.15676,46000000.0
2009-07-08 08:55:00,2.15738,2.16001,2.15519,2.15956,40000000.0
2009-07-08 09:00:00,2.15902,2.16135,2.15524,2.15993,42000000.0
2009-07-08 09:05:00,2.15983,2.16022,2.15475,2.15841,44000000.0
2009-07-08 09:10:00,2.15489,2.15902,2.1545,2.15902,40000000.0
2009-07-08 09:15:00,2.15769,2.15919,2.15542,2.15574,44000000.0
2009-07-08 09:20:00,2.15848,2.15938,2.15459,2.15824,37000000.0
2009-07-08 09:25:00,2.15792,2.15937,2.15427,2.15533,41000000.0
2009-07-08 09:30:00,2.15976,2.1604,2.15585,2.15585,41000000.0
2009-07-08 09:35:00,2.15541,2.15996,2.15489,2.15599,40000000.0
2009-07-08 09:40:00,2.15651,2.16046,2.15588,2.15971,46000000.0
2009-07-08 09:45:00,2.15859,2.1608,2.15851,2.16072,50000000.0
2009-07-08 09:50:00,2.15983,2.16065,2.15859,2.15892,40000000.0
2009-07-08 09:55:00,2.15996,2.16036,2.15802,2.15881,39000000.0
2009-07-08 10:00:00,2.16049,2.16089,2.15897,2.1602,48000000.0
2009-07-08 10:05:00,2.16028,2.16085,2.1588,2.16003,48000000.0
2009-07-08 10:10:00,2.16136,2.16158,2.16004,2.16053,41000000.0
2009-07-08 10:15:00,2.16056,2.16078,2.15912,2.1606,47000000.0
2009-07-08 10:20:00,2.15967,2.16083,2.15915,2.15962,39000000.0
2009-07-08 10:25:00,2.16072,2.1615,2.15962,2.16083,45000000.0
2009-07-08 10:30:00,2.15978,2.16199,2.15951,2.16047,51000000.0
2009-07-08 10:35:00,2.16157,2.16157,2.15967,2.16147,50000000.0
2009-07-08 10:40:00,2.16008,2.16083,2.15904,2.16065,41000000.0
2009-07-08 10:45:00,2.1605,2.1605,2.15775,2.1583,40000000.0
2009-07-08 10:50:00,2.15833,2.15963,2.15792,2.15853,39000000.0
2009-07-08 10:55:00,2.15983,2.16054,2.15848,2.16048,41000000.0
2009-07-08 11:00:00,2.15942,2.1611,2.15804,2.15869,43000000.0
2009-07-08 11:05:00,2.1582,2.16082,2.1582,2.15898,43000000.0
2009-07-08 11:10:00,2.15949,2.16149,2.15935,2.16094,46000000.0
2009-07-08 11:15:00,2.16096,2.16096,2.15881,2.16085,41000000.0
2009-07-08 11:20:00,2.1605,2.16089,2.1589,2.15907,47000000.0
2009-07-08 11:25:00,2.16035,2.16108,2.15883,2.16108,45000000.0
2009-07-08 11:30:00,2.16019,2.16099,2.15869,2.16031,42000000.0
2009-07-08 11:35:00,2.15948,2.161,2.15898,2.161,45000000.0
2009-07-08 11:40:00,2.15982,2.16132,2.15938,2.16025,50000000.0
2009-07-08 11:45:00,2.16044,2.16237,2.15873,2.16079,43000000.0
2009-07-08 11:50:00,2.15949,2.16157,2.15946,2.1598,46000000.0
2009-07-08 11:55:00,2.16063,2.16125,2.15929,2.16125,46000000.0
2009-07-08 12:00:00,2.16046,2.16133,2.15873,2.15877,40000000.0
2009-07-08 12:05:00,2.15985,2.16013,2.15809,2.15846,38000000.0
2009-07-08 12:10:00,2.15829,2.15886,2.15751,2.15874,40000000.0
2009-07-08 12:15:00,2.15826,2.15985,2.15719,2.15929,47000000.0
2009-07-08 12:20:00,2.16019,2.16041,2.1583,2.1587,42000000.0
2009-07-08 12:25:00,2.15905,2.16021,2.15741,2.15832,51000000.0
2009-07-08 12:30:00,2.15945,2.15994,2.15734,2.15861,46000000.0
2009-07-08 12:35:00,2.1583,2.16139,2.15807,2.16133,45000000.0
2009-07-08 12:40:00,2.15994,2.16317,2.1599,2.1624,46000000.0
2009-07-08 12:45:00,2.16375,2.16414,2.16219,2.1626,47000000.0
2009-07-08 12:50:00,2.16311,2.16434,2.16212,2.16269,44000000.0
2009-07-08 12:55:00,2.16266,2.16491,2.16258,2.16338,42000000.0
2009-07-08 13:00:00,2.16385,2.16436,2.16238,2.16241,43000000.0
2009-07-08 13:05:00,2.16304,2.16413,2.16243,2.1633,46000000.0
2009-07-08 13:10:00,2.16429,2.16474,2.1631,2.1641,47000000.0
2009-07-08 13:15:00,2.1638,2.16488,2.16304,2.16427,47000000.0
2009-07-08 13:20:00,2.16418,2.16424,2.16197,2.16251,42000000.0
2009-07-08 13:25:00,2.16346,2.16354,2.16158,2.16347,43000000.0
2009-07-08 13:30:00,2.16348,2.16364,2.16174,2.16194,43000000.0
2009-07-08 13:35:00,2.16258,2.16258,2.16038,2.16215,42000000.0
2009-07-08 13:40:00,2.16122,2.16186,2.16038,2.16057,45000000.0
2009-07-08 13:45:00,2.16059,2.16194,2.16021,2.16037,46000000.0
2009-07-08 13:50:00,2.16005,2.16176,2.16005,2.16126,45000000.0
2009-07-08 13:55:00,2.16034,2.16183,2.16005,2.16114,46000000.0
2009-07-08 14:00:00,2.16086,2.16185,2.15997,2.16068,42000000.0
2009-07-08 14:05:00,2.15977,2.16158,2.15957,2.15991,47000000.0
2009-07-08 14:10:00,2.16016,2.16208,2.15984,2.16037,51000000.0
2009-07-08 14:15:00,2.16165,2.16203,2.16011,2.16011,44000000.0
2009-07-08 14:20:00,2.16085,2.16118,2.15943,2.16072,43000000.0
2009-07-08 14:25:00,2.15944,2.16063,2.1585,2.15904,38000000.0
2009-07-08 14:30:00,2.15891,2.16187,2.15891,2.16121,46000000.0
2009-07-08 14:35:00,2.16148,2.16215,2.16006,2.16212,45000000.0
2009-07-08 14:40:00,2.16066,2.16183,2.16,2.16115,45000000.0
2009-07-08 14:45:00,2.16089,2.16174,2.15916,2.15954,50000000.0
2009-07-08 14:50:00,2.15995,2.16107,2.15897,2.16107,42000000.0
2009-07-08 14:55:00,2.16005,2.16064,2.15921,2.15984,42000000.0
2009-07-08 15:00:00,2.16098,2.16115,2.15931,2.16104,44000000.0
2009-07-08 15:05:00,2.15968,2.16126,2.15894,2.16013,46000000.0
2009-07-08 15:10:00,2.16126,2.16136,2.15833,2.15976,47000000.0
2009-07-08 15:15:00,2.15905,2.16051,2.15834,2.16051,43000000.0
2009-07-08 15:20:00,2.16025,2.16044,2.15834,2.15869,44000000.0
2009-07-08 15:25:00,2.15941,2.16018,2.15861,2.15861,47000000.0
2009-07-08 15:30:00,2.15821,2.15955,2.15774,2.15919,45000000.0
2009-07-08 15:35:00,2.15851,2.1591,2.15672,2.15781,49000000.0
2009-07-08 15:40:00,2.1592,2.15938,2.15744,2.15869,46000000.0
2009-07-08 15:45:00,2.15815,2.15842,2.15633,2.15714,40000000.0
2009-07-08 15:50:00,2.15611,2.15768,2.15546,2.15605,48000000.0
2009-07-08 15:55:00,2.15594,2.15746,2.15511,2.15561,41000000.0
2009-07-08 16:00:00,2.15696,2.15717,2.1542,2.15436,35000000.0
2009-07-08 16:05:00,2.15452,2.15692,2.15452,2.15685,47000000.0
2009-07-08 16:10:00,2.15603,2.15643,2.1542,2.1548,48000000.0
2009-07-08 16:15:00,2.15465,2.15708,2.15423,2.15534,45000000.0
2009-07-08 16:20:00,2.15506,2.15644,2.15428,2.15513,51000000.0
2009-07-08 16:25:00,2.15472,2.1567,2.15461,2.15579,38000000.0
2009-07-08 16:30:00,2.15573,2.15717,2.15492,2.15632,45000000.0
2009-07-08 16:35:00,2.15485,2.15673,2.15366,2.15558,37000000.0
2009-07-08 16:40:00,2.15477,2.15658,2.15465,2.15594,45000000.0
2009-07-08 16:45:00,2.15566,2.15639,2.15389,2.15612,41000000.0
2009-07-08 16:50:00,2.15583,2.15695,2.15463,2.15547,46000000.0
2009-07-08 16:55:00,2.15599,2.15689,2.15487,2.15689,41000000.0
2009-07-08 17:00:00,2.15638,2.15877,2.15638,2.15864,42000000.0
2009-07-08 17:05:00,2.15727,2.15966,2.15704,2.15928,43000000.0
2009-07-08 17:10:00,2.15853,2.16045,2.15829,2.15956,49000000.0
2009-07-08 17:15:00,2.15919,2.1627,2.15701,2.15956,42000000.0
2009-07-08 17:20:00,2.16053,2.1644,2.16015,2.16314,45000000.0
2009-07-08 17:25:00,2.16396,2.16462,2.16049,2.16259,45000000.0
2009-07-08 17:30:00,2.1612,2.16327,2.16107,2.16125,36000000.0
2009-07-08 17:35:00,2.16202,2.16341,2.16016,2.16016,43000000.0
2009-07-08 17:40:00,2.16157,2.1628,2.16051,2.16114,38000000.0
2009-07-08 17:45:00,2.16102,2.16271,2.16011,2.16166,54000000.0
2009-07-08 17:50:00,2.16095,2.16277,2.16001,2.16268,45000000.0
2009-07-08 17:55:00,2.16392,2.16674,2.16228,2.16434,43000000.0
2009-07-08 18:00:00,2.16514,2.16781,2.1641,2.16763,42000000.0
2009-07-08 18:05:00,2.1663,2.16833,2.16599,2.16734,42000000.0
2009-07-08 18:10:00,2.16588,2.16725,2.16513,2.16526,43000000.0
2009-07-08 18:15:00,2.16597,2.16681,2.16418,2.16681,42000000.0
2009-07-08 18:20:00,2.16693,2.16921,2.1644,2.16637,44000000.0
2009-07-08 18:25:00,2.16561,2.16839,2.16528,2.16814,47000000.0
2009-07-08 18:30:00,2.16778,2.16975,2.1667,2.16905,44000000.0
2009-07-08 18:35:00,2.16796,2.16864,2.16466,2.16777,42000000.0
2009-07-08 18:40:00,2.16815,2.17189,2.16815,2.17057,45000000.0
2009-07-08 18:45:00,2.1697,2.1706,2.16781,2.16932,43000000.0
2009-07-08 18:50:00,2.1688,2.1709,2.16859,2.1709,45000000.0
2009-07-08 18:55:00,2.17014,2.17118,2.16792,2.17027,41000000.0
2009-07-08 19:00:00,2.16939,2.17178,2.16719,2.16719,47000000.0
2009-07-08 19:05:00,2.1666,2.17057,2.16533,2.16964,46000000.0
2009-07-08 19:10:00,2.16909,2.17164,2.16482,2.17164,47000000.0
2009-07-08 19:15:00,2.1709,2.17121,2.16319,2.16653,47000000.0
2009-07-08 19:20:00,2.16365,2.16874,2.16314,2.16828,50000000.0
2009-07-08 19:25:00,2.16602,2.16871,2.16317,2.16732,45000000.0
2009-07-08 19:30:00,2.16793,2.1682,2.16391,2.16457,44000000.0
2009-07-08 19:35:00,2.16465,2.16765,2.16322,2.16322,46000000.0
2009-07-08 19:40:00,2.1641,2.16771,2.16332,2.16332,47000000.0
2009-07-08 19:45:00,2.16656,2.16665,2.16217,2.16217,46000000.0
2009-07-08 19:50:00,2.16157,2.16695,2.16124,2.16404,43000000.0
2009-07-08 19:55:00,2.16835,2.16906,2.16218,2.16298,41000000.0
2009-07-08 20:00:00,2.16474,2.16819,2.16143,2.16819,40000000.0
2009-07-08 20:05:00,2.16383,2.16807,2.1632,2.16711,43000000.0
2009-07-08 20:10:00,2.16388,2.16667,2.16263,2.1629,40000000.0
2009-07-08 20:15:00,2.16582,2.16734,2.16129,2.16643,47000000.0
2009-07-08 20:20:00,2.16306,2.16809,2.16222,2.16522,40000000.0
2009-07-08 20:25:00,2.16331,2.16753,2.16158,2.16753,45000000.0
2009-07-08 20:30:00,2.16557,2.16772,2.16234,2.16684,44000000.0
2009-07-08 20:35:00,2.1663,2.16706,2.16202,2.16657,40000000.0
2009-07-08 20:40:00,2.1623,2.16705,2.16198,2.16198,42000000.0
2009-07-08 20:45:00,2.16545,2.16703,2.16232,2.16264,41000000.0
2009-07-08 20:50:00,2.16386,2.16768,2.16309,2.16768,47000000.0
2009-07-08 20:55:00,2.16329,2.1666,2.16165,2.16592,41000000.0
2009-07-08 21:00:00,2.16277,2.16572,2.16142,2.16286,46000000.0
2009-07-08 21:05:00,2.1624,2.16638,2.16158,2.1632,41000000.0
2009-07-08 21:10:00,2.16331,2.16788,2.16221,2.16788,44000000.0
2009-07-08 21:15:00,2.16688,2.16726,2.16311,2.16311,49000000.0
2009-07-08 21:20:00,2.167,2.16809,2.16237,2.1664,44000000.0
2009-07-08 21:25:00,2.16602,2.16602,2.16143,2.16516,52000000.0
2009-07-08 21:30:00,2.16252,2.16577,2.16137,2.16554,43000000.0
2009-07-08 21:35:00,2.16562,2.16723,2.16219,2.16508,43000000.0
2009-07-08 21:40:00,2.1647,2.167,2.16172,2.167,48000000.0
2009-07-08 21:45:00,2.16659,2.16828,2.16236,2.16639,45000000.0
2009-07-08 21:50:00,2.16276,2.16542,2.16099,2.16165,44000000.0
2009-07-08 21:55:00,2.16287,2.1666,2.16168,2.16306,38000000.0
2009-07-08 22:00:00,2.16234,2.16669,2.16163,2.16625,47000000.0
2009-07-08 22:05:00,2.16265,2.16627,2.16227,2.16613,42000000.0
2009-07-08 22:10:00,2.16289,2.16637,2.16233,2.16619,39000000.0
2009-07-08 22:15:00,2.16572,2.16719,2.1625,2.16302,46000000.0
2009-07-08 22:20:00,2.16355,2.16679,2.1624,2.16676,39000000.0
2009-07-08 22:25:00,2.16351,2.16949,2.16351,2.1681,46000000.0
2009-07-08 22:30:00,2.16782,2.16982,2.16439,2.16745,41000000.0
2009-07-08 22:35:00,2.16385,2.1674,2.16302,2.16321,49000000.0
2009-07-08 22:40:00,2.16444,2.16803,2.16357,2.167,47000000.0
2009-07-08 22:45:00,2.1676,2.16956,2.16329,2.16609,45000000.0
2009-07-08 22:50:00,2.16522,2.16908,2.16273,2.16593,50000000.0
2009-07-08 22:55:00,2.16359,2.16786,2.16309,2.16763,47000000.0
2009-07-08 23:00:00,2.16601,2.16835,2.16273,2.16697,45000000.0
2009-07-08 23:05:00,2.16324,2.16692,2.16234,2.1664,44000000.0
2009-07-08 23:10:00,2.1654,2.1683,2.16257,2.1663,43000000.0
2009-07-08 23:15:00,2.16504,2.16857,2.16249,2.16857,38000000.0
2009-07-08 23:20:00,2.16499,2.16882,2.16473,2.16473,18000000.0
2009-07-08 23:25:00,2.16592,2.17098,2.16508,2.17098,38000000.0
2009-07-08 23:30:00,2.16896,2.17108,2.16649,2.17108,24000000.0
2009-07-08 23:35:00,2.16706,2.17096,2.16662,2.17096,32000000.0
2009-07-08 23:40:00,2.16681,2.17087,2.16629,2.17087,32000000.0
2009-07-08 23:45:00,2.16886,2.1707,2.16625,2.16743,41000000.0
2009-07-08 23:50:00,2.16675,2.16735,2.16589,2.16727,36000000.0
2009-07-08 23:55:00,2.16686,2.16752,2.16684,2.16726,18000000.0
2009-07-09 00:00:00,2.16805,2.16805,2.16646,2.1673,28000000.0
2009-07-09 00:05:00,2.16698,2.16878,2.16654,2.16878,35000000.0
2009-07-09 00:10:00,2.16834,2.16884,2.16756,2.16818,32000000.0
2009-07-09 00:15:00,2.16886,2.16886,2.16789,2.16839,30000000.0
2009-07-09 00:20:00,2.16794,2.16935,2.16782,2.16935,50000000.0
2009-07-09 00:25:00,2.16818,2.16918,2.16817,2.16817,27000000.0
2009-07-09 00:30:00,2.17006,2.17006,2.16726,2.16818,42000000.0
2009-07-09 00:35:00,2.16759,2.16815,2.16717,2.16802,47000000.0
2009-07-09 00:40:00,2.16745,2.16816,2.16744,2.16802,69000000.0
2009-07-09 00:45:00,2.16853,2.16853,2.16704,2.16786,50000000.0
2009-07-09 00:50:00,2.16726,2.16802,2.16699,2.168,38000000.0
2009-07-09 00:55:00,2.16778,2.16845,2.16721,2.16841,97000000.0
2009-07-09 01:00:00,2.16892,2.16892,2.1675,2.1681,85000000.0
2009-07-09 01:05:00,2.16736,2.16783,2.16695,2.16759,48000000.0
2009-07-09 01:10:00,2.16745,2.16745,2.16624,2.16686,37000000.0
2009-07-09 01:15:00,2.16776,2.16776,2.16594,2.1662,40000000.0
2009-07-09 01:20:00,2.16686,2.16687,2.16593,2.16601,46000000.0
2009-07-09 01:25:00,2.16522,2.16628,2.16467,2.16495,46000000.0
2009-07-09 01:30:00,2.16613,2.16644,2.1653,2.16602,78000000.0
2009-07-09 01:35:00,2.16572,2.16623,2.16531,2.16608,35000000.0
2009-07-09 01:40:00,2.1657,2.16598,2.16335,2.16445,44000000.0
2009-07-09 01:45:00,2.16548,2.16548,2.1629,2.163,44000000.0
2009-07-09 01:50:00,2.16308,2.16469,2.16291,2.16462,42000000.0
2009-07-09 01:55:00,2.16395,2.16452,2.16365,2.16435,39000000.0
2009-07-09 02:00:00,2.16403,2.16571,2.16312,2.16557,33000000.0
2009-07-09 02:05:00,2.16543,2.16564,2.16357,2.16357,44000000.0
2009-07-09 02:10:00,2.16347,2.16454,2.16315,2.16448,39000000.0
2009-07-09 02:15:00,2.16633,2.16633,2.16402,2.16485,44000000.0
2009-07-09 02:20:00,2.16491,2.16657,2.16491,2.16579,41000000.0
2009-07-09 02:25:00,2.16621,2.16776,2.16582,2.16722,43000000.0
2009-07-09 02:30:00,2.16903,2.16903,2.16649,2.16734,42000000.0
2009-07-09 02:35:00,2.16698,2.16843,2.16698,2.1682,47000000.0
2009-07-09 02:40:00,2.1676,2.16866,2.16693,2.16811,47000000.0
2009-07-09 02:45:00,2.17085,2.17085,2.16723,2.16757,41000000.0
2009-07-09 02:50:00,2.16744,2.16803,2.16652,2.16713,50000000.0
2009-07-09 02:55:00,2.16745,2.16782,2.1663,2.16782,38000000.0
2009-07-09 03:00:00,2.17002,2.17002,2.16688,2.16688,45000000.0
2009-07-09 03:05:00,2.16735,2.16827,2.16716,2.16781,43000000.0
2009-07-09 03:10:00,2.16731,2.16867,2.16726,2.16853,49000000.0
2009-07-09 03:15:00,2.17114,2.17114,2.16761,2.16808,51000000.0
2009-07-09 03:20:00,2.16805,2.16846,2.1669,2.16724,47000000.0
2009-07-09 03:25:00,2.16716,2.1701,2.16716,2.16967,39000000.0
2009-07-09 03:30:00,2.17283,2.17283,2.16942,2.17079,43000000.0
2009-07-09 03:35:00,2.17047,2.1717,2.17047,2.17131,39000000.0
2009-07-09 03:40:00,2.17067,2.17186,2.17018,2.17172,49000000.0
2009-07-09 03:45:00,2.17393,2.17393,2.17006,2.17006,45000000.0
2009-07-09 03:50:00,2.17008,2.17185,2.17008,2.17158,39000000.0
2009-07-09 03:55:00,2.17125,2.17215,2.17055,2.17095,43000000.0
2009-07-09 04:00:00,2.17382,2.17382,2.16951,2.1706,44000000.0
2009-07-09 04:05:00,2.16949,2.17032,2.16917,2.17016,43000000.0
2009-07-09 04:10:00,2.16983,2.17055,2.16887,2.16964,43000000.0
2009-07-09 04:15:00,2.17168,2.17168,2.16906,2.1702,39000000.0
2009-07-09 04:20:00,2.16974,2.17034,2.16919,2.16945,49000000.0
2009-07-09 04:25:00,2.16927,2.17071,2.16902,2.17056,45000000.0
2009-07-09 04:30:00,2.17246,2.17246,2.16937,2.17008,41000000.0
2009-07-09 04:35:00,2.16996,2.17035,2.16697,2.16721,43000000.0
2009-07-09 04:40:00,2.1677,2.16841,2.1668,2.16776,45000000.0
2009-07-09 04:45:00,2.17057,2.17057,2.1666,2.16726,49000000.0
2009-07-09 04:50:00,2.16683,2.16742,2.16637,2.1671,40000000.0
2009-07-09 04:55:00,2.16675,2.16776,2.16631,2.16743,46000000.0
2009-07-09 05:00:00,2.17048,2.17048,2.16692,2.16737,32000000.0
2009-07-09 05:05:00,2.16782,2.16824,2.1675,2.16823,36000000.0
2009-07-09 05:10:00,2.16761,2.16846,2.16756,2.16794,60000000.0
2009-07-09 05:15:00,2.17057,2.17057,2.16729,2.16827,42000000.0
2009-07-09 05:20:00,2.16799,2.16885,2.16721,2.1683,84000000.0
2009-07-09 05:25:00,2.16745,2.16813,2.1671,2.16782,92000000.0
2009-07-09 05:30:00,2.17096,2.17097,2.16588,2.16648,71000000.0
2009-07-09 05:35:00,2.16633,2.16734,2.16552,2.16734,55000000.0
2009-07-09 05:40:00,2.16708,2.16767,2.16612,2.16734,108000000.0
2009-07-09 05:45:00,2.17022,2.17022,2.16625,2.16697,62000000.0
2009-07-09 05:50:00,2.1663,2.16692,2.16573,2.1667,88000000.0
2009-07-09 05:55:00,2.16603,2.16697,2.16584,2.16687,110000000.0
2009-07-09 06:00:00,2.16911,2.16911,2.16611,2.16685,45000000.0
2009-07-09 06:05:00,2.16656,2.16709,2.16634,2.16707,32000000.0
2009-07-09 06:10:00,2.16631,2.16763,2.16622,2.16763,41000000.0
2009-07-09 06:15:00,2.16976,2.16976,2.16676,2.16712,44000000.0
2009-07-09 06:20:00,2.16716,2.16784,2.16694,2.16715,39000000.0
2009-07-09 06:25:00,2.16698,2.16811,2.16698,2.16809,43000000.0
2009-07-09 06:30:00,2.17052,2.17052,2.16703,2.16769,46000000.0
2009-07-09 06:35:00,2.16748,2.16873,2.1674,2.16795,43000000.0
2009-07-09 06:40:00,2.16726,2.1682,2.1666,2.16716,38000000.0
2009-07-09 06:45:00,2.16957,2.16957,2.16664,2.1687,44000000.0
2009-07-09 06:50:00,2.16892,2.16897,2.16804,2.16804,54000000.0
2009-07-09 06:55:00,2.16869,2.16869,2.16713,2.16767,65000000.0
2009-07-09 07:00:00,2.16727,2.16886,2.16491,2.16592,73000000.0
2009-07-09 07:05:00,2.16581,2.16646,2.16185,2.16266,65000000.0
2009-07-09 07:10:00,2.16233,2.16409,2.16222,2.16409,81000000.0
2009-07-09 07:15:00,2.16685,2.16685,2.16222,2.16275,67000000.0
2009-07-09 07:20:00,2.16274,2.16376,2.16147,2.16349,110000000.0
2009-07-09 07:25:00,2.16321,2.16364,2.16239,2.16358,70000000.0
2009-07-09 07:30:00,2.16448,2.16448,2.16244,2.16347,110000000.0
2009-07-09 07:35:00,2.16282,2.16344,2.16172,2.16217,120000000.0
2009-07-09 07:40:00,2.16174,2.16262,2.16159,2.16224,91000000.0
2009-07-09 07:45:00,2.16177,2.16456,2.16177,2.16212,68000000.0
2009-07-09 07:50:00,2.16252,2.16692,2.16168,2.16664,78000000.0
2009-07-09 07:55:00,2.16276,2.16703,2.16214,2.16701,78000000.0
2009-07-09 08:00:00,2.16438,2.16791,2.16269,2.16269,72000000.0
2009-07-09 08:05:00,2.16272,2.16801,2.16272,2.16389,102000000.0
2009-07-09 08:10:00,2.16685,2.16773,2.1624,2.1624,79000000.0
2009-07-09 08:15:00,2.16366,2.16611,2.16111,2.16163,41000000.0
2009-07-09 08:20:00,2.16481,2.16646,2.1604,2.16494,41000000.0
2009-07-09 08:25:00,2.16056,2.16697,2.16024,2.16332,41000000.0
2009-07-09 08:30:00,2.16381,2.16617,2.16172,2.1656,45000000.0
2009-07-09 08:35:00,2.1627,2.16497,2.16004,2.1646,36000000.0
2009-07-09 08:40:00,2.16212,2.16509,2.16099,2.16509,39000000.0
2009-07-09 08:45:00,2.16279,2.16482,2.16029,2.16445,44000000.0
2009-07-09 08:50:00,2.16107,2.1641,2.15862,2.1639,46000000.0
2009-07-09 08:55:00,2.15943,2.16426,2.15819,2.15946,40000000.0
2009-07-09 09:00:00,2.16228,2.1628,2.15741,2.15853,42000000.0
2009-07-09 09:05:00,2.16098,2.16122,2.15644,2.15644,44000000.0
2009-07-09 09:10:00,2.15948,2.16077,2.15628,2.16048,40000000.0
2009-07-09 09:15:00,2.15937,2.16138,2.15553,2.16061,44000000.0
2009-07-09 09:20:00,2.1581,2.16092,2.15563,2.15785,37000000.0
2009-07-09 09:25:00,2.16047,2.16157,2.15682,2.16144,41000000.0
2009-07-09 09:30:00,2.16031,2.16235,2.15685,2.15763,41000000.0
2009-07-09 09:35:00,2.15711,2.1611,2.15646,2.16054,40000000.0
2009-07-09 09:40:00,2.15824,2.16115,2.15552,2.15552,46000000.0
2009-07-09 09:45:00,2.15648,2.16061,2.15502,2.15902,50000000.0
2009-07-09 09:50:00,2.16047,2.1623,2.15871,2.16097,40000000.0
2009-07-09 09:55:00,2.16215,2.1625,2.1607,2.1625,39000000.0
2009-07-09 10:00:00,2.16078,2.16256,2.15969,2.1605,48000000.0
2009-07-09 10:05:00,2.16164,2.16193,2.15968,2.16117,48000000.0
2009-07-09 10:10:00,2.16151,2.16267,2.16027,2.16264,41000000.0
2009-07-09 10:15:00,2.16123,2.16309,2.16123,2.16175,47000000.0
2009-07-09 10:20:00,2.16329,2.16489,2.16217,2.16412,39000000.0
2009-07-09 10:25:00,2.16292,2.16447,2.16226,2.16419,45000000.0
2009-07-09 10:30:00,2.16262,2.16437,2.16262,2.16271,51000000.0
2009-07-09 10:35:00,2.16331,2.16342,2.16084,2.16084,50000000.0
2009-07-09 10:40:00,2.16199,2.1631,2.16073,2.16258,41000000.0
2009-07-09 10:45:00,2.16083,2.16362,2.16083,2.16362,40000000.0
2009-07-09 10:50:00,2.16356,2.16366,2.16138,2.16349,39000000.0
2009-07-09 10:55:00,2.16194,2.16337,2.16107,2.16107,41000000.0
2009-07-09 11:00:00,2.16097,2.16244,2.16095,2.16124,43000000.0
2009-07-09 11:05:00,2.16181,2.1628,2.16067,2.1628,43000000.0
2009-07-09 11:10:00,2.16245,2.16344,2.16194,2.16323,46000000.0
2009-07-09 11:15:00,2.16139,2.16309,2.16067,2.16219,41000000.0
2009-07-09 11:20:00,2.16121,2.16325,2.16117,2.16325,47000000.0
2009-07-09 11:25:00,2.16212,2.16342,2.16148,2.16227,45000000.0
2009-07-09 11:30:00,2.16055,2.16334,2.16055,2.16325,42000000.0
2009-07-09 11:35:00,2.16314,2.16427,2.16285,2.16417,45000000.0
2009-07-09 11:40:00,2.16281,2.16523,2.16281,2.16491,50000000.0
2009-07-09 11:45:00,2.16319,2.16597,2.16319,2.16597,43000000.0
2009-07-09 11:50:00,2.16476,2.16598,2.16386,2.16524,46000000.0
2009-07-09 11:55:00,2.16435,2.16551,2.16403,2.16435,46000000.0
2009-07-09 12:00:00,2.1652,2.16553,2.16394,2.16553,40000000.0
2009-07-09 12:05:00,2.16429,2.1654,2.16355,2.16407,38000000.0
2009-07-09 12:10:00,2.16301,2.16507,2.16301,2.1645,40000000.0
2009-07-09 12:15:00,2.1636,2.16502,2.16352,2.16474,47000000.0
2009-07-09 12:20:00,2.16338,2.16507,2.16338,2.16443,42000000.0
2009-07-09 12:25:00,2.16324,2.16494,2.16324,2.16471,51000000.0
2009-07-09 12:30:00,2.1632,2.16526,2.1632,2.16484,46000000.0
2009-07-09 12:35:00,2.16361,2.16519,2.16306,2.16339,45000000.0
2009-07-09 12:40:00,2.1639,2.16399,2.16241,2.16323,46000000.0
2009-07-09 12:45:00,2.16144,2.16475,2.16144,2.1647,47000000.0
2009-07-09 12:50:00,2.16402,2.16514,2.16332,2.16421,44000000.0
2009-07-09 12:55:00,2.1636,2.16504,2.16267,2.16359,42000000.0
2009-07-09 13:00:00,2.16181,2.16397,2.1601,2.16062,43000000.0
2009-07-09 13:05:00,2.15938,2.16221,2.15931,2.16106,46000000.0
2009-07-09 13:10:00,2.16035,2.16268,2.16002,2.16203,47000000.0
2009-07-09 13:15:00,2.16052,2.16223,2.16046,2.16201,47000000.0
2009-07-09 13:20:00,2.16146,2.16173,2.16066,2.16154,42000000.0
2009-07-09 13:25:00,2.16177,2.1621,2.16027,2.16074,43000000.0
2009-07-09 13:30:00,2.16185,2.16185,2.15974,2.1608,43000000.0
2009-07-09 13:35:00,2.16015,2.16152,2.15985,2.16124,42000000.0
2009-07-09 13:40:00,2.16037,2.16206,2.16033,2.16206,45000000.0
2009-07-09 13:45:00,2.16076,2.16332,2.16076,2.16212,46000000.0
2009-07-09 13:50:00,2.16315,2.16316,2.15958,2.16199,45000000.0
2009-07-09 13:55:00,2.16173,2.16297,2.15885,2.15928,46000000.0
2009-07-09 14:00:00,2.15823,2.16045,2.15823,2.15884,42000000.0
2009-07-09 14:05:00,2.1596,2.16132,2.15934,2.16044,47000000.0
2009-07-09 14:10:00,2.16096,2.16197,2.15967,2.15967,51000000.0
2009-07-09 14:15:00,2.15966,2.16079,2.15925,2.15991,44000000.0
2009-07-09 14:20:00,2.16049,2.16148,2.15994,2.16122,43000000.0
2009-07-09 14:25:00,2.16081,2.16191,2.15934,2.15984,38000000.0
2009-07-09 14:30:00,2.16046,2.16078,2.15767,2.15791,46000000.0
2009-07-09 14:35:00,2.1586,2.1586,2.1561,2.15634,45000000.0
2009-07-09 14:40:00,2.15674,2.15979,2.15629,2.15979,45000000.0
2009-07-09 14:45:00,2.15811,2.16087,2.15811,2.16037,50000000.0
2009-07-09 14:50:00,2.15956,2.16143,2.15953,2.16143,42000000.0
2009-07-09 14:55:00,2.16065,2.16142,2.15969,2.161,42000000.0
2009-07-09 15:00:00,2.15955,2.16117,2.15895,2.1602,44000000.0
2009-07-09 15:05:00,2.16005,2.16111,2.15899,2.16057,46000000.0
2009-07-09 15:10:00,2.16002,2.16165,2.15913,2.16063,47000000.0
2009-07-09 15:15:00,2.15914,2.16113,2.15904,2.16069,43000000.0
2009-07-09 15:20:00,2.15933,2.16111,2.15931,2.1604,44000000.0
2009-07-09 15:25:00,2.16004,2.16034,2.15848,2.15958,47000000.0
2009-07-09 15:30:00,2.15848,2.15964,2.15772,2.1582,45000000.0
2009-07-09 15:35:00,2.15874,2.15905,2.15714,2.15719,49000000.0
2009-07-09 15:40:00,2.15825,2.16191,2.15751,2.16155,46000000.0
2009-07-09 15:45:00,2.16075,2.16239,2.16024,2.16109,40000000.0
2009-07-09 15:50:00,2.16043,2.16286,2.15979,2.16038,48000000.0
2009-07-09 15:55:00,2.16023,2.16194,2.15971,2.16057,41000000.0
2009-07-09 16:00:00,2.161,2.16245,2.15975,2.16076,35000000.0
2009-07-09 16:05:00,2.16211,2.16218,2.15975,2.1614,47000000.0
2009-07-09 16:10:00,2.16034,2.16282,2.16034,2.16217,48000000.0
2009-07-09 16:15:00,2.16135,2.16406,2.16135,2.16364,45000000.0
2009-07-09 16:20:00,2.16285,2.1645,2.16268,2.16339,51000000.0
2009-07-09 16:25:00,2.16388,2.16572,2.16303,2.16308,38000000.0
2009-07-09 16:30:00,2.16431,2.16487,2.16258,2.16399,45000000.0
2009-07-09 16:35:00,2.16255,2.16375,2.16131,2.16168,37000000.0
2009-07-09 16:40:00,2.16279,2.16408,2.16228,2.16347,45000000.0
2009-07-09 16:45:00,2.16281,2.16529,2.16246,2.16371,41000000.0
2009-07-09 16:50:00,2.165,2.16517,2.16254,2.16501,46000000.0
2009-07-09 16:55:00,2.16429,2.16561,2.16387,2.16488,41000000.0
2009-07-09 17:00:00,2.16459,2.16707,2.16419,2.16542,42000000.0
2009-07-09 17:05:00,2.16646,2.16646,2.16431,2.16542,43000000.0
2009-07-09 17:10:00,2.16533,2.16864,2.16492,2.16761,49000000.0
2009-07-09 17:15:00,2.16758,2.16917,2.16699,2.16784,42000000.0
2009-07-09 17:20:00,2.16707,2.16976,2.16707,2.16712,45000000.0
2009-07-09 17:25:00,2.16744,2.16852,2.16648,2.16816,45000000.0
2009-07-09 17:30:00,2.16746,2.16953,2.16746,2.16909,36000000.0
2009-07-09 17:35:00,2.16842,2.16945,2.16742,2.16766,43000000.0
2009-07-09 17:40:00,2.16775,2.16952,2.16651,2.16853,38000000.0
2009-07-09 17:45:00,2.16843,2.172,2.16839,2.16853,54000000.0
2009-07-09 17:50:00,2.16863,2.16973,2.16793,2.16793,45000000.0
2009-07-09 17:55:00,2.16878,2.16945,2.16776,2.16777,43000000.0
2009-07-09 18:00:00,2.16837,2.17011,2.16718,2.16955,42000000.0
2009-07-09 18:05:00,2.16978,2.17154,2.16911,2.17113,42000000.0
2009-07-09 18:10:00,2.17108,2.17112,2.16945,2.16945,43000000.0
2009-07-09 18:15:00,2.16874,2.17157,2.16874,2.1707,42000000.0
2009-07-09 18:20:00,2.17081,2.17631,2.16995,2.17023,44000000.0
2009-07-09 18:25:00,2.17064,2.17225,2.16915,2.17157,47000000.0
2009-07-09 18:30:00,2.17103,2.17142,2.16938,2.16996,44000000.0
2009-07-09 18:35:00,2.17067,2.17075,2.16929,2.17018,42000000.0
2009-07-09 18:40:00,2.16964,2.17012,2.16787,2.1682,45000000.0
2009-07-09 18:45:00,2.16751,2.17018,2.16729,2.1683,43000000.0
2009-07-09 18:50:00,2.16879,2.16938,2.16715,2.16771,45000000.0
2009-07-09 18:55:00,2.16795,2.16903,2.16795,2.16841,41000000.0
2009-07-09 19:00:00,2.17002,2.17002,2.16669,2.16675,47000000.0
2009-07-09 19:05:00,2.16713,2.16837,2.1665,2.16833,46000000.0
2009-07-09 19:10:00,2.16844,2.16992,2.16595,2.16744,47000000.0
2009-07-09 19:15:00,2.16599,2.16833,2.1652,2.16755,47000000.0
2009-07-09 19:20:00,2.16435,2.16795,2.16356,2.16643,50000000.0
2009-07-09 19:25:00,2.16453,2.16745,2.16393,2.16744,45000000.0
2009-07-09 19:30:00,2.16735,2.16735,2.16361,2.16365,44000000.0
2009-07-09 19:35:00,2.16677,2.16733,2.16392,2.16392,46000000.0
2009-07-09 19:40:00,2.16458,2.16732,2.16404,2.16411,47000000.0
2009-07-09 19:45:00,2.1673,2.1673,2.16376,2.16424,46000000.0
2009-07-09 19:50:00,2.16652,2.1673,2.16352,2.1663,43000000.0
2009-07-09 19:55:00,2.16535,2.16688,2.16346,2.16688,41000000.0
2009-07-09 20:00:00,2.16564,2.16751,2.16414,2.16679,40000000.0
2009-07-09 20:05:00,2.16612,2.1674,2.16384,2.1674,43000000.0
2009-07-09 20:10:00,2.16432,2.16813,2.1642,2.16553,40000000.0
2009-07-09 20:15:00,2.16834,2.16961,2.16512,2.1686,47000000.0
2009-07-09 20:20:00,2.16834,2.16939,2.16539,2.16857,40000000.0
2009-07-09 20:25:00,2.16815,2.16842,2.16504,2.16605,45000000.0
2009-07-09 20:30:00,2.16919,2.16966,2.16334,2.16334,44000000.0
2009-07-09 20:35:00,2.16405,2.16603,2.16229,2.16603,40000000.0
2009-07-09 20:40:00,2.16609,2.16609,2.16122,2.16451,42000000.0
2009-07-09 20:45:00,2.16248,2.16508,2.16119,2.16395,41000000.0
2009-07-09 20:50:00,2.16227,2.16592,2.16201,2.16539,43000000.0
2009-07-09 20:55:00,2.16261,2.1652,2.1615,2.16189,41000000.0
2009-07-09 21:00:00,2.16505,2.16578,2.16206,2.16464,46000000.0
2009-07-09 21:05:00,2.16213,2.16466,2.16103,2.16364,41000000.0
2009-07-09 21:10:00,2.16366,2.16463,2.16115,2.16425,44000000.0
2009-07-09 21:15:00,2.16401,2.16432,2.16141,2.16418,43000000.0
2009-07-09 21:20:00,2.16204,2.16428,2.16054,2.16142,44000000.0
2009-07-09 21:25:00,2.16325,2.16355,2.16053,2.16062,52000000.0
2009-07-09 21:30:00,2.16219,2.16378,2.16047,2.16327,45000000.0
2009-07-09 21:35:00,2.16375,2.16385,2.16097,2.16307,43000000.0
2009-07-09 21:40:00,2.16111,2.16364,2.16111,2.16305,48000000.0
2009-07-09 21:45:00,2.16455,2.16455,2.16104,2.16383,45000000.0
2009-07-09 21:50:00,2.16223,2.1649,2.16114,2.16387,44000000.0
2009-07-09 21:55:00,2.16222,2.16356,2.16088,2.16088,32000000.0
2009-07-09 22:00:00,2.16121,2.16312,2.1601,2.16312,47000000.0
2009-07-09 22:05:00,2.16049,2.16337,2.16049,2.16309,42000000.0
2009-07-09 22:10:00,2.1602,2.16338,2.16019,2.16337,39000000.0
2009-07-09 22:15:00,2.16217,2.16464,2.16057,2.16464,47000000.0
2009-07-09 22:20:00,2.16231,2.16455,2.1616,2.16455,44000000.0
2009-07-09 22:25:00,2.16124,2.16496,2.1611,2.16209,46000000.0
2009-07-09 22:30:00,2.16371,2.16494,2.16145,2.16379,38000000.0
2009-07-09 22:35:00,2.16131,2.16502,2.1613,2.16502,49000000.0
2009-07-09 22:40:00,2.16232,2.16461,2.16073,2.1638,47000000.0
2009-07-09 22:45:00,2.16341,2.16446,2.16064,2.16379,45000000.0
2009-07-09 22:50:00,2.16398,2.16398,2.15984,2.15984,40000000.0
2009-07-09 22:55:00,2.15957,2.15958,2.15853,2.15898,45000000.0
2009-07-09 23:00:00,2.16083,2.16134,2.15828,2.16134,45000000.0
2009-07-09 23:05:00,2.15837,2.16176,2.15802,2.15899,44000000.0
2009-07-09 23:10:00,2.159,2.16279,2.15895,2.16251,40000000.0
2009-07-09 23:15:00,2.1625,2.16344,2.16003,2.16344,40000000.0
2009-07-09 23:20:00,2.15963,2.16263,2.15851,2.16055,30000000.0
2009-07-09 23:25:00,2.16071,2.16186,2.15882,2.16186,28000000.0
2009-07-09 23:30:00,2.16096,2.16096,2.15884,2.16066,32000000.0
2009-07-09 23:35:00,2.15932,2.1607,2.15879,2.16059,25000000.0
2009-07-09 23:40:00,2.16111,2.16113,2.15917,2.16109,30000000.0
2009-07-09 23:45:00,2.16113,2.16115,2.15894,2.1611,26000000.0
2009-07-09 23:50:00,2.15895,2.16117,2.15895,2.16114,20000000.0
2009-07-09 23:55:00,2.16137,2.16137,2.16123,2.16136,15000000.0
2009-07-10 00:00:00,2.16278,2.16278,2.15849,2.1607,48000000.0
2009-07-10 00:05:00,2.15833,2.16105,2.15833,2.16007,32000000.0
2009-07-10 00:10:00,2.1589,2.16048,2.15877,2.15972,40000000.0
2009-07-10 00:15:00,2.16071,2.16071,2.15829,2.15841,38000000.0
2009-07-10 00:20:00,2.15986,2.16011,2.15863,2.1597,40000000.0
2009-07-10 00:25:00,2.15784,2.15996,2.15784,2.15986,25000000.0
2009-07-10 00:30:00,2.16248,2.16248,2.15837,2.15989,51000000.0
2009-07-10 00:35:00,2.15867,2.16032,2.15867,2.15874,40000000.0
2009-07-10 00:40:00,2.15901,2.16046,2.15844,2.16009,72000000.0
2009-07-10 00:45:00,2.16277,2.16277,2.15843,2.16003,45000000.0
2009-07-10 00:50:00,2.15806,2.15919,2.15806,2.15919,26000000.0
2009-07-10 00:55:00,2.15895,2.16094,2.15832,2.15924,97000000.0
2009-07-10 01:00:00,2.16013,2.16112,2.15858,2.16008,85000000.0
2009-07-10 01:05:00,2.15876,2.16026,2.15802,2.16015,48000000.0
2009-07-10 01:10:00,2.15905,2.1608,2.15874,2.15997,30000000.0
2009-07-10 01:15:00,2.16231,2.16231,2.15794,2.15806,33000000.0
2009-07-10 01:20:00,2.15795,2.15951,2.15726,2.15862,36000000.0
2009-07-10 01:25:00,2.15768,2.15817,2.15596,2.1579,57000000.0
2009-07-10 01:30:00,2.15953,2.15953,2.15718,2.15819,77000000.0
2009-07-10 01:35:00,2.15771,2.15872,2.15729,2.15823,40000000.0
2009-07-10 01:40:00,2.15835,2.16217,2.15801,2.16206,24000000.0
2009-07-10 01:45:00,2.15736,2.1596,2.15635,2.15777,24000000.0
2009-07-10 01:50:00,2.15702,2.15739,2.15612,2.15739,35000000.0
2009-07-10 01:55:00,2.15695,2.15752,2.15678,2.15741,19000000.0
2009-07-10 02:00:00,2.1567,2.15731,2.15617,2.15702,33000000.0
2009-07-10 02:05:00,2.15636,2.15711,2.1557,2.15645,44000000.0
2009-07-10 02:10:00,2.1565,2.1568,2.15557,2.15649,34000000.0
2009-07-10 02:15:00,2.15938,2.15938,2.15498,2.15612,44000000.0
2009-07-10 02:20:00,2.15525,2.15644,2.1548,2.1564,41000000.0
2009-07-10 02:25:00,2.15573,2.1572,2.15535,2.15621,43000000.0
2009-07-10 02:30:00,2.15944,2.15956,2.15444,2.15444,43000000.0
2009-07-10 02:35:00,2.15443,2.15613,2.15443,2.15562,47000000.0
2009-07-10 02:40:00,2.15552,2.15581,2.15465,2.15567,47000000.0
2009-07-10 02:45:00,2.15879,2.15879,2.15316,2.15316,41000000.0
2009-07-10 02:50:00,2.1537,2.15452,2.15334,2.15372,50000000.0
2009-07-10 02:55:00,2.15314,2.15458,2.15314,2.15453,45000000.0
2009-07-10 03:00:00,2.15733,2.15733,2.15363,2.15477,45000000.0
2009-07-10 03:05:00,2.15409,2.15507,2.15391,2.15463,43000000.0
2009-07-10 03:10:00,2.1541,2.15518,2.15389,2.15486,42000000.0
2009-07-10 03:15:00,2.15871,2.15871,2.15421,2.15527,51000000.0
2009-07-10 03:20:00,2.15531,2.15594,2.15461,2.15594,45000000.0
2009-07-10 03:25:00,2.15604,2.15616,2.15439,2.15547,39000000.0
2009-07-10 03:30:00,2.15833,2.15833,2.15403,2.15462,46000000.0
2009-07-10 03:35:00,2.15424,2.15517,2.15405,2.15497,39000000.0
2009-07-10 03:40:00,2.15432,2.15563,2.15421,2.15514,49000000.0
2009-07-10 03:45:00,2.1582,2.1582,2.1527,2.15344,45000000.0
2009-07-10 03:50:00,2.15286,2.15349,2.15186,2.15265,43000000.0
2009-07-10 03:55:00,2.15361,2.1537,2.15206,2.1537,43000000.0
2009-07-10 04:00:00,2.15676,2.15676,2.15171,2.15296,44000000.0
2009-07-10 04:05:00,2.15293,2.15307,2.15201,2.15223,43000000.0
2009-07-10 04:10:00,2.15218,2.15263,2.1515,2.15194,43000000.0
2009-07-10 04:15:00,2.15534,2.15534,2.15115,2.15215,39000000.0
2009-07-10 04:20:00,2.15186,2.15207,2.15096,2.15157,49000000.0
2009-07-10 04:25:00,2.15117,2.15131,2.15051,2.1508,45000000.0
2009-07-10 04:30:00,2.15401,2.15401,2.15009,2.15048,42000000.0
2009-07-10 04:35:00,2.15039,2.15059,2.14999,2.15056,43000000.0
2009-07-10 04:40:00,2.15014,2.15065,2.14983,2.15007,38000000.0
2009-07-10 04:45:00,2.15434,2.15434,2.14926,2.14936,44000000.0
2009-07-10 04:50:00,2.14953,2.15105,2.14926,2.15105,40000000.0
2009-07-10 04:55:00,2.1505,2.15082,2.14993,2.15057,46000000.0
2009-07-10 05:00:00,2.15227,2.15227,2.15012,2.15085,40000000.0
2009-07-10 05:05:00,2.1503,2.15081,2.14954,2.15081,69000000.0
2009-07-10 05:10:00,2.15049,2.15102,2.14993,2.15081,60000000.0
2009-07-10 05:15:00,2.1539,2.1539,2.14984,2.15045,42000000.0
2009-07-10 05:20:00,2.14961,2.15038,2.14961,2.15025,77000000.0
2009-07-10 05:25:00,2.14961,2.15041,2.14943,2.15038,92000000.0
2009-07-10 05:30:00,2.15405,2.15405,2.14946,2.15001,71000000.0
2009-07-10 05:35:00,2.14975,2.15,2.14884,2.14978,55000000.0
2009-07-10 05:40:00,2.14923,2.151,2.14917,2.15095,108000000.0
2009-07-10 05:45:00,2.15477,2.15477,2.15056,2.15068,62000000.0
2009-07-10 05:50:00,2.15078,2.15164,2.15048,2.15073,88000000.0
2009-07-10 05:55:00,2.15109,2.15145,2.15052,2.15091,110000000.0
2009-07-10 06:00:00,2.15472,2.15472,2.15115,2.15162,45000000.0
2009-07-10 06:05:00,2.15154,2.15164,2.15067,2.15099,35000000.0
2009-07-10 06:10:00,2.15079,2.15097,2.14987,2.15038,41000000.0
2009-07-10 06:15:00,2.15344,2.15344,2.15011,2.15041,44000000.0
2009-07-10 06:20:00,2.15061,2.15226,2.15061,2.15226,39000000.0
2009-07-10 06:25:00,2.1515,2.15537,2.1513,2.15537,43000000.0
2009-07-10 06:30:00,2.15614,2.15669,2.15306,2.15627,46000000.0
2009-07-10 06:35:00,2.15457,2.15694,2.15377,2.15671,43000000.0
2009-07-10 06:40:00,2.15485,2.15733,2.15432,2.15733,46000000.0
2009-07-10 06:45:00,2.15555,2.15894,2.15555,2.15741,44000000.0
2009-07-10 06:50:00,2.15623,2.15755,2.15567,2.15709,54000000.0
2009-07-10 06:55:00,2.15699,2.15714,2.15537,2.15691,65000000.0
2009-07-10 07:00:00,2.15994,2.15994,2.15505,2.15607,73000000.0
2009-07-10 07:05:00,2.15617,2.15649,2.15471,2.15631,65000000.0
2009-07-10 07:10:00,2.15492,2.15705,2.15492,2.15693,81000000.0
2009-07-10 07:15:00,2.15951,2.15951,2.15518,2.1567,67000000.0
2009-07-10 07:20:00,2.15519,2.15845,2.15483,2.15597,110000000.0
2009-07-10 07:25:00,2.15617,2.16213,2.15602,2.16213,70000000.0
2009-07-10 07:30:00,2.1624,2.1624,2.15822,2.16119,79000000.0
2009-07-10 07:35:00,2.15946,2.16111,2.15738,2.1577,120000000.0
2009-07-10 07:40:00,2.16033,2.16146,2.15726,2.16146,91000000.0
2009-07-10 07:45:00,2.16035,2.16101,2.15618,2.15996,68000000.0
2009-07-10 07:50:00,2.15723,2.16143,2.1562,2.15947,78000000.0
2009-07-10 07:55:00,2.15699,2.16125,2.15691,2.16082,78000000.0
2009-07-10 08:00:00,2.15987,2.16149,2.15726,2.16021,72000000.0
2009-07-10 08:05:00,2.15722,2.15996,2.15615,2.15981,102000000.0
2009-07-10 08:10:00,2.15677,2.16249,2.15654,2.16226,79000000.0
2009-07-10 08:15:00,2.16228,2.16251,2.15775,2.16198,41000000.0
2009-07-10 08:20:00,2.15812,2.1616,2.15754,2.16126,41000000.0
2009-07-10 08:25:00,2.1615,2.16215,2.15845,2.15912,41000000.0
2009-07-10 08:30:00,2.16186,2.16186,2.15758,2.15772,45000000.0
2009-07-10 08:35:00,2.15747,2.15805,2.15705,2.15781,36000000.0
2009-07-10 08:40:00,2.15804,2.15866,2.15717,2.15866,39000000.0
2009-07-10 08:45:00,2.15986,2.16312,2.15929,2.16238,44000000.0
2009-07-10 08:50:00,2.15883,2.16281,2.15782,2.16256,46000000.0
2009-07-10 08:55:00,2.15816,2.1639,2.15808,2.1598,40000000.0
2009-07-10 09:00:00,2.16395,2.164,2.1593,2.16354,42000000.0
2009-07-10 09:05:00,2.16328,2.16407,2.15838,2.16407,44000000.0
2009-07-10 09:10:00,2.15984,2.16434,2.15981,2.16434,40000000.0
2009-07-10 09:15:00,2.16271,2.16423,2.16031,2.16401,44000000.0
2009-07-10 09:20:00,2.1601,2.16401,2.15876,2.16125,37000000.0
2009-07-10 09:25:00,2.15862,2.1649,2.15851,2.16063,41000000.0
2009-07-10 09:30:00,2.16271,2.16478,2.16,2.16049,41000000.0
2009-07-10 09:35:00,2.1645,2.16468,2.1601,2.16348,40000000.0
2009-07-10 09:40:00,2.16344,2.16381,2.16132,2.16201,46000000.0
2009-07-10 09:45:00,2.16122,2.16325,2.16102,2.16222,50000000.0
2009-07-10 09:50:00,2.16141,2.1626,2.16078,2.16228,40000000.0
2009-07-10 09:55:00,2.16125,2.16241,2.16082,2.16184,39000000.0
2009-07-10 10:00:00,2.16135,2.16276,2.16073,2.16276,48000000.0
2009-07-10 10:05:00,2.16207,2.16246,2.15971,2.15985,48000000.0
2009-07-10 10:10:00,2.15973,2.16056,2.15877,2.15918,41000000.0
2009-07-10 10:15:00,2.15972,2.16126,2.15893,2.15966,47000000.0
2009-07-10 10:20:00,2.15949,2.1603,2.15885,2.15922,39000000.0
2009-07-10 10:25:00,2.15845,2.1605,2.15805,2.15886,45000000.0
2009-07-10 10:30:00,2.15844,2.15892,2.15726,2.15892,51000000.0
2009-07-10 10:35:00,2.15818,2.15977,2.15818,2.15912,50000000.0
2009-07-10 10:40:00,2.15797,2.15946,2.1579,2.15939,41000000.0
2009-07-10 10:45:00,2.15828,2.15919,2.15729,2.15751,40000000.0
2009-07-10 10:50:00,2.15772,2.15886,2.1572,2.15863,39000000.0
2009-07-10 10:55:00,2.15793,2.15845,2.15715,2.15839,41000000.0
2009-07-10 11:00:00,2.15784,2.15943,2.15759,2.15939,43000000.0
2009-07-10 11:05:00,2.15824,2.15932,2.15758,2.15866,43000000.0
2009-07-10 11:10:00,2.15839,2.15913,2.15773,2.15814,46000000.0
2009-07-10 11:15:00,2.15803,2.15861,2.15695,2.15756,41000000.0
2009-07-10 11:20:00,2.15831,2.15896,2.15661,2.15831,47000000.0
2009-07-10 11:25:00,2.15884,2.15955,2.15795,2.15895,45000000.0
2009-07-10 11:30:00,2.15831,2.15905,2.15594,2.15743,42000000.0
2009-07-10 11:35:00,2.15743,2.15775,2.15627,2.15738,45000000.0
2009-07-10 11:40:00,2.15679,2.15853,2.15664,2.15851,50000000.0
2009-07-10 11:45:00,2.15906,2.15961,2.15825,2.15955,43000000.0
2009-07-10 11:50:00,2.15891,2.16035,2.15834,2.16028,46000000.0
2009-07-10 11:55:00,2.16013,2.1609,2.15889,2.15925,46000000.0
2009-07-10 12:00:00,2.15942,2.16057,2.15885,2.1596,40000000.0
2009-07-10 12:05:00,2.1598,2.16088,2.15934,2.15998,38000000.0
2009-07-10 12:10:00,2.15989,2.1611,2.15897,2.16078,40000000.0
2009-07-10 12:15:00,2.15986,2.16145,2.15985,2.1613,47000000.0
2009-07-10 12:20:00,2.15956,2.16213,2.15956,2.16182,42000000.0
2009-07-10 12:25:00,2.16123,2.16202,2.16019,2.16146,51000000.0
2009-07-10 12:30:00,2.16045,2.162,2.16032,2.16198,46000000.0
2009-07-10 12:35:00,2.1608,2.16315,2.16072,2.16239,45000000.0
2009-07-10 12:40:00,2.16192,2.16248,2.16084,2.16201,46000000.0
2009-07-10 12:45:00,2.16178,2.16262,2.16014,2.16224,47000000.0
2009-07-10 12:50:00,2.16132,2.1628,2.1609,2.16124,44000000.0
2009-07-10 12:55:00,2.16163,2.16194,2.16015,2.16138,42000000.0
2009-07-10 13:00:00,2.16184,2.16249,2.16095,2.16179,43000000.0
2009-07-10 13:05:00,2.16307,2.16313,2.16079,2.16216,46000000.0
2009-07-10 13:10:00,2.16283,2.1631,2.16099,2.162,47000000.0
2009-07-10 13:15:00,2.16149,2.16285,2.16113,2.16113,47000000.0
2009-07-10 13:20:00,2.16214,2.1631,2.16061,2.1631,42000000.0
2009-07-10 13:25:00,2.16195,2.16279,2.16079,2.16268,43000000.0
2009-07-10 13:30:00,2.16143,2.16244,2.16089,2.16244,43000000.0
2009-07-10 13:35:00,2.16256,2.16266,2.15881,2.15881,42000000.0
2009-07-10 13:40:00,2.15979,2.16058,2.1591,2.16012,45000000.0
2009-07-10 13:45:00,2.16038,2.16181,2.15957,2.16146,46000000.0
2009-07-10 13:50:00,2.16095,2.16275,2.15989,2.16275,45000000.0
2009-07-10 13:55:00,2.16187,2.16398,2.16186,2.16239,46000000.0
2009-07-10 14:00:00,2.16317,2.1639,2.16228,2.16318,42000000.0
2009-07-10 14:05:00,2.16247,2.16392,2.16138,2.16392,47000000.0
2009-07-10 14:10:00,2.16287,2.16343,2.16092,2.16092,51000000.0
2009-07-10 14:15:00,2.16128,2.16273,2.16067,2.16211,44000000.0
2009-07-10 14:20:00,2.16217,2.16225,2.15977,2.16195,43000000.0
2009-07-10 14:25:00,2.16143,2.16195,2.16052,2.16158,38000000.0
2009-07-10 14:30:00,2.16045,2.16302,2.16004,2.1621,46000000.0
2009-07-10 14:35:00,2.1629,2.16356,2.16133,2.16308,45000000.0
2009-07-10 14:40:00,2.16261,2.16427,2.16203,2.16427,45000000.0
2009-07-10 14:45:00,2.16377,2.16439,2.16262,2.16402,50000000.0
2009-07-10 14:50:00,2.1629,2.16404,2.16236,2.16348,42000000.0
2009-07-10 14:55:00,2.16348,2.1651,2.16325,2.16417,42000000.0
2009-07-10 15:00:00,2.16425,2.16425,2.1618,2.16237,44000000.0
2009-07-10 15:05:00,2.16312,2.16406,2.16273,2.16385,46000000.0
2009-07-10 15:10:00,2.16386,2.16443,2.16216,2.1634,47000000.0
2009-07-10 15:15:00,2.1629,2.16374,2.16227,2.16318,43000000.0
2009-07-10 15:20:00,2.16282,2.1637,2.161,2.16334,44000000.0
2009-07-10 15:25:00,2.16296,2.16397,2.1626,2.16359,47000000.0
2009-07-10 15:30:00,2.16312,2.16383,2.1619,2.16296,45000000.0
2009-07-10 15:35:00,2.16294,2.16542,2.16282,2.16412,49000000.0
2009-07-10 15:40:00,2.1638,2.16434,2.16291,2.16373,46000000.0
2009-07-10 15:45:00,2.16318,2.16433,2.1628,2.16402,40000000.0
2009-07-10 15:50:00,2.16405,2.16412,2.16214,2.16324,48000000.0
2009-07-10 15:55:00,2.16226,2.16483,2.16197,2.16375,41000000.0
2009-07-10 16:00:00,2.16354,2.16576,2.16235,2.16496,35000000.0
2009-07-10 16:05:00,2.1653,2.16629,2.1641,2.16618,47000000.0
2009-07-10 16:10:00,2.16524,2.16652,2.16414,2.16549,48000000.0
2009-07-10 16:15:00,2.16411,2.16556,2.16366,2.16506,45000000.0
2009-07-10 16:20:00,2.1641,2.16535,2.16242,2.16372,51000000.0
2009-07-10 16:25:00,2.16267,2.16389,2.16139,2.16269,38000000.0
2009-07-10 16:30:00,2.16427,2.16427,2.16258,2.16414,45000000.0
2009-07-10 16:35:00,2.16354,2.16453,2.16124,2.16161,37000000.0
2009-07-10 16:40:00,2.16133,2.16268,2.16118,2.16118,45000000.0
2009-07-10 16:45:00,2.1614,2.16383,2.16103,2.16207,41000000.0
2009-07-10 16:50:00,2.16144,2.1629,2.16088,2.1625,46000000.0
2009-07-10 16:55:00,2.16217,2.16343,2.16179,2.16343,41000000.0
2009-07-10 17:00:00,2.16285,2.1644,2.16208,2.1644,42000000.0
2009-07-10 17:05:00,2.16455,2.16573,2.16327,2.16439,43000000.0
2009-07-10 17:10:00,2.16539,2.16674,2.16446,2.16507,49000000.0
2009-07-10 17:15:00,2.16423,2.16674,2.16415,2.16572,42000000.0
2009-07-10 17:20:00,2.16521,2.16603,2.16419,2.16568,45000000.0
2009-07-10 17:25:00,2.16503,2.16608,2.16371,2.16605,45000000.0
2009-07-10 17:30:00,2.16514,2.16664,2.16414,2.16469,36000000.0
2009-07-10 17:35:00,2.16468,2.16637,2.16302,2.16637,43000000.0
2009-07-10 17:40:00,2.16631,2.16679,2.16505,2.16505,38000000.0
2009-07-10 17:45:00,2.16531,2.16649,2.16526,2.16583,54000000.0
2009-07-10 17:50:00,2.1661,2.16678,2.16526,2.16596,45000000.0
2009-07-10 17:55:00,2.16593,2.167,2.16538,2.16613,43000000.0
2009-07-10 18:00:00,2.16575,2.16614,2.16493,2.16534,42000000.0
2009-07-10 18:05:00,2.16532,2.16551,2.16322,2.16369,42000000.0
2009-07-10 18:10:00,2.16329,2.16355,2.16269,2.1633,43000000.0
2009-07-10 18:15:00,2.16357,2.16525,2.1635,2.16489,42000000.0
2009-07-10 18:20:00,2.16479,2.16482,2.16394,2.16467,44000000.0
2009-07-10 18:25:00,2.16456,2.16468,2.16375,2.1642,47000000.0
2009-07-10 18:30:00,2.16459,2.16459,2.16347,2.16378,44000000.0
2009-07-10 18:35:00,2.16368,2.16512,2.16352,2.16512,42000000.0
2009-07-10 18:40:00,2.16489,2.16635,2.16382,2.16488,45000000.0
2009-07-10 18:45:00,2.16454,2.1664,2.1641,2.16623,43000000.0
2009-07-10 18:50:00,2.16604,2.1663,2.16332,2.1642,45000000.0
2009-07-10 18:55:00,2.16492,2.16808,2.16468,2.16802,41000000.0
2009-07-10 19:00:00,2.16807,2.16882,2.167,2.167,47000000.0
2009-07-10 19:05:00,2.16751,2.16862,2.16692,2.16752,46000000.0
2009-07-10 19:10:00,2.16721,2.16789,2.16682,2.16785,47000000.0
2009-07-10 19:15:00,2.16855,2.16855,2.16424,2.16778,47000000.0
2009-07-10 19:20:00,2.16417,2.1671,2.16308,2.16647,50000000.0
2009-07-10 19:25:00,2.16291,2.16663,2.1629,2.16306,45000000.0
2009-07-10 19:30:00,2.16536,2.16691,2.16285,2.16691,44000000.0
2009-07-10 19:35:00,2.16322,2.16766,2.16322,2.16733,46000000.0
2009-07-10 19:40:00,2.16502,2.16773,2.16425,2.16449,47000000.0
2009-07-10 19:45:00,2.16628,2.16721,2.16262,2.16505,46000000.0
2009-07-10 19:50:00,2.16288,2.16491,2.15781,2.15918,43000000.0
2009-07-10 19:55:00,2.15688,2.16089,2.15653,2.16089,41000000.0
2009-07-10 20:00:00,2.15722,2.16034,2.1563,2.15928,40000000.0
2009-07-10 20:05:00,2.16056,2.16101,2.15717,2.15895,43000000.0
2009-07-10 20:10:00,2.15766,2.15964,2.15624,2.15698,40000000.0
2009-07-10 20:15:00,2.15899,2.15899,2.15589,2.15778,47000000.0
2009-07-10 20:20:00,2.15944,2.15944,2.15628,2.15729,40000000.0
2009-07-10 20:25:00,2.15608,2.15957,2.15608,2.15706,45000000.0
2009-07-10 20:30:00,2.15989,2.15989,2.1572,2.15773,44000000.0
2009-07-10 20:35:00,2.15975,2.16105,2.15794,2.1607,40000000.0
2009-07-10 20:40:00,2.15812,2.16175,2.15801,2.1611,42000000.0
2009-07-10 20:45:00,2.16124,2.16124,2.15827,2.15967,41000000.0
2009-07-10 20:50:00,2.15945,2.16004,2.1576,2.15782,49000000.0
2009-07-10 20:55:00,2.15886,2.16077,2.1579,2.15826,41000000.0
2009-07-10 21:00:00,2.16078,2.16224,2.15796,2.16211,46000000.0
2009-07-10 21:05:00,2.15993,2.1618,2.1591,2.16076,41000000.0
2009-07-10 21:10:00,2.15827,2.1621,2.15799,2.1621,44000000.0
2009-07-10 21:15:00,2.16135,2.16301,2.15939,2.16301,49000000.0
2009-07-10 21:20:00,2.16074,2.16313,2.15879,2.16226,44000000.0
2009-07-10 21:25:00,2.16035,2.16263,2.15918,2.16236,52000000.0
2009-07-10 21:30:00,2.16189,2.16312,2.15991,2.16007,43000000.0
2009-07-10 21:35:00,2.16229,2.1633,2.15992,2.15992,43000000.0
2009-07-10 21:40:00,2.16261,2.16314,2.15911,2.16314,48000000.0
2009-07-10 21:45:00,2.16407,2.16407,2.16008,2.16335,45000000.0
2009-07-10 21:50:00,2.15996,2.16347,2.15919,2.16004,44000000.0
2009-07-10 21:55:00,2.15978,2.1625,2.15848,2.1618,38000000.0
2009-07-10 22:00:00,2.16174,2.16247,2.15923,2.16134,47000000.0
2009-07-10 22:05:00,2.15886,2.16264,2.15878,2.16237,42000000.0
2009-07-10 22:10:00,2.15993,2.16189,2.15885,2.16144,39000000.0
2009-07-10 22:15:00,2.16178,2.16206,2.15884,2.16206,22000000.0
2009-07-10 22:20:00,2.15891,2.16229,2.15891,2.16204,33000000.0
2009-07-10 22:25:00,2.15965,2.16257,2.15965,2.16035,46000000.0
2009-07-10 22:30:00,2.16231,2.16231,2.15827,2.16083,33000000.0
2009-07-10 22:35:00,2.16113,2.1613,2.15804,2.16098,49000000.0
2009-07-10 22:40:00,2.15718,2.15982,2.15649,2.1568,47000000.0
2009-07-10 22:45:00,2.15908,2.15908,2.1564,2.15718,45000000.0
2009-07-10 22:50:00,2.15719,2.15735,2.15652,2.1567,46000000.0
2009-07-10 22:55:00,2.1569,2.1569,2.1558,2.15619,45000000.0
2009-07-12 23:00:00,2.16492,2.16492,2.15842,2.15972,8000000.0
2009-07-12 23:10:00,2.16015,2.16017,2.15941,2.15989,16000000.0
2009-07-12 23:15:00,2.16784,2.16797,2.15937,2.16007,17000000.0
2009-07-12 23:20:00,2.16275,2.16336,2.1624,2.16324,15000000.0
2009-07-12 23:25:00,2.16264,2.16285,2.16014,2.16046,18000000.0
2009-07-12 23:30:00,2.16786,2.16786,2.16774,2.16781,8000000.0
2009-07-12 23:45:00,2.16774,2.16785,2.15985,2.16043,23000000.0
2009-07-12 23:50:00,2.16297,2.16297,2.16048,2.16048,6000000.0
2009-07-12 23:55:00,2.16284,2.16305,2.16004,2.16136,33000000.0
2009-07-13 00:00:00,2.16649,2.16649,2.16006,2.16006,39000000.0
2009-07-13 00:05:00,2.16228,2.16366,2.16048,2.16048,35000000.0
2009-07-13 00:10:00,2.163,2.163,2.16061,2.16093,37000000.0
2009-07-13 00:15:00,2.16757,2.16757,2.16049,2.16082,30000000.0
2009-07-13 00:20:00,2.1635,2.1635,2.16044,2.16075,50000000.0
2009-07-13 00:25:00,2.16359,2.16359,2.16112,2.16112,10000000.0
2009-07-13 00:30:00,2.16754,2.16754,2.16052,2.16052,29000000.0
2009-07-13 00:35:00,2.16306,2.1642,2.16141,2.1617,35000000.0
2009-07-13 00:40:00,2.16319,2.16403,2.16169,2.16169,22000000.0
2009-07-13 00:45:00,2.1683,2.1683,2.16155,2.16178,60000000.0
2009-07-13 00:50:00,2.16377,2.16468,2.16196,2.16203,26000000.0
2009-07-13 00:55:00,2.16415,2.16603,2.16201,2.16583,97000000.0
2009-07-13 01:00:00,2.16967,2.16967,2.16313,2.16313,85000000.0
2009-07-13 01:05:00,2.16588,2.16588,2.16288,2.16321,36000000.0
2009-07-13 01:10:00,2.1651,2.16632,2.16376,2.16622,37000000.0
2009-07-13 01:15:00,2.17106,2.17106,2.16209,2.16217,44000000.0
2009-07-13 01:20:00,2.16483,2.16536,2.16201,2.16238,46000000.0
2009-07-13 01:25:00,2.16501,2.16554,2.16214,2.16247,54000000.0
2009-07-13 01:30:00,2.16884,2.16884,2.16204,2.16278,79000000.0
2009-07-13 01:35:00,2.16503,2.16551,2.16184,2.16215,37000000.0
2009-07-13 01:40:00,2.16582,2.16582,2.16153,2.16184,25000000.0
2009-07-13 01:45:00,2.16912,2.16912,2.16215,2.16331,44000000.0
2009-07-13 01:50:00,2.16285,2.1665,2.16281,2.16406,34000000.0
2009-07-13 01:55:00,2.1665,2.1665,2.16326,2.16343,25000000.0
2009-07-13 02:00:00,2.16353,2.1665,2.16314,2.16314,36000000.0
2009-07-13 02:05:00,2.16653,2.16661,2.16305,2.16635,42000000.0
2009-07-13 02:10:00,2.1642,2.16625,2.16194,2.16224,44000000.0
2009-07-13 02:15:00,2.16831,2.16831,2.16203,2.16216,35000000.0
2009-07-13 02:20:00,2.16131,2.162,2.1612,2.16161,35000000.0
2009-07-13 02:25:00,2.16144,2.1618,2.16129,2.16177,71000000.0
2009-07-13 02:30:00,2.16578,2.16578,2.16147,2.16225,57000000.0
2009-07-13 02:35:00,2.16253,2.16273,2.16173,2.16184,38000000.0
2009-07-13 02:40:00,2.16172,2.16239,2.16162,2.16205,35000000.0
2009-07-13 02:45:00,2.16579,2.16579,2.16192,2.16256,37000000.0
2009-07-13 02:50:00,2.16123,2.1615,2.1576,2.1576,48000000.0
2009-07-13 02:55:00,2.15975,2.16082,2.15725,2.16022,85000000.0
2009-07-13 03:00:00,2.16003,2.16035,2.15685,2.15758,97000000.0
2009-07-13 03:05:00,2.15832,2.15996,2.15694,2.15951,38000000.0
2009-07-13 03:10:00,2.15999,2.15999,2.15575,2.15878,60000000.0
2009-07-13 03:15:00,2.15903,2.16005,2.15591,2.16005,69000000.0
2009-07-13 03:20:00,2.15733,2.16007,2.15644,2.15936,40000000.0
2009-07-13 03:25:00,2.15931,2.15952,2.15569,2.15899,51000000.0
2009-07-13 03:30:00,2.15936,2.15936,2.15529,2.15833,47000000.0
2009-07-13 03:35:00,2.15894,2.15894,2.15478,2.15544,50000000.0
2009-07-13 03:40:00,2.15888,2.1601,2.15622,2.15945,38000000.0
2009-07-13 03:45:00,2.15977,2.15983,2.15662,2.1573,37000000.0
2009-07-13 03:50:00,2.15899,2.15996,2.15652,2.15927,35000000.0
2009-07-13 03:55:00,2.156,2.15966,2.156,2.15883,48000000.0
2009-07-13 04:00:00,2.1601,2.1601,2.15582,2.1582,41000000.0
2009-07-13 04:05:00,2.1561,2.15848,2.15486,2.15748,36000000.0
2009-07-13 04:10:00,2.15463,2.15789,2.1541,2.15742,41000000.0
2009-07-13 04:15:00,2.15768,2.15768,2.15401,2.15704,40000000.0
2009-07-13 04:20:00,2.15769,2.15796,2.15696,2.15796,32000000.0
2009-07-13 04:25:00,2.15823,2.15832,2.15711,2.15755,35000000.0
2009-07-13 04:30:00,2.16193,2.16193,2.15743,2.15805,35000000.0
2009-07-13 04:35:00,2.15801,2.15923,2.1579,2.15875,30000000.0
2009-07-13 04:40:00,2.15947,2.15954,2.1581,2.1588,47000000.0
2009-07-13 04:45:00,2.16213,2.16213,2.15785,2.15836,40000000.0
2009-07-13 04:50:00,2.15793,2.15862,2.15726,2.15805,44000000.0
2009-07-13 04:55:00,2.1584,2.1584,2.15564,2.15645,45000000.0
2009-07-13 05:00:00,2.16133,2.16133,2.15585,2.15675,45000000.0
2009-07-13 05:05:00,2.15665,2.15697,2.15552,2.15595,46000000.0
2009-07-13 05:10:00,2.15674,2.15798,2.15574,2.15672,45000000.0
2009-07-13 05:15:00,2.16149,2.16149,2.15683,2.15683,47000000.0
2009-07-13 05:20:00,2.15744,2.15792,2.15626,2.15696,49000000.0
2009-07-13 05:25:00,2.15741,2.15741,2.15617,2.157,33000000.0
2009-07-13 05:30:00,2.16117,2.16117,2.15598,2.15705,46000000.0
2009-07-13 05:35:00,2.15782,2.15785,2.15531,2.15539,39000000.0
2009-07-13 05:40:00,2.15634,2.15645,2.15514,2.15566,42000000.0
2009-07-13 05:45:00,2.16022,2.16022,2.15528,2.15598,39000000.0
2009-07-13 05:50:00,2.15563,2.15619,2.1545,2.15493,42000000.0
2009-07-13 05:55:00,2.15543,2.15558,2.15404,2.15478,47000000.0
2009-07-13 06:00:00,2.15674,2.15838,2.15478,2.15491,38000000.0
2009-07-13 06:05:00,2.15497,2.15528,2.15369,2.15472,44000000.0
2009-07-13 06:10:00,2.15507,2.16035,2.15466,2.16035,45000000.0
2009-07-13 06:15:00,2.15593,2.15593,2.15434,2.15524,48000000.0
2009-07-13 06:20:00,2.15629,2.15632,2.15497,2.15558,43000000.0
2009-07-13 06:25:00,2.15645,2.15645,2.15419,2.15467,43000000.0
2009-07-13 06:30:00,2.15942,2.15942,2.15581,2.15705,52000000.0
2009-07-13 06:35:00,2.15719,2.15724,2.15638,2.15652,44000000.0
2009-07-13 06:40:00,2.15679,2.15766,2.15646,2.15766,43000000.0
2009-07-13 06:45:00,2.16108,2.16108,2.15663,2.15696,44000000.0
2009-07-13 06:50:00,2.1568,2.15721,2.15607,2.15641,41000000.0
2009-07-13 06:55:00,2.15596,2.15651,2.15508,2.1553,46000000.0
2009-07-13 07:00:00,2.15929,2.15929,2.15427,2.15558,41000000.0
2009-07-13 07:05:00,2.15549,2.16208,2.15549,2.16157,43000000.0
2009-07-13 07:10:00,2.16068,2.16158,2.15791,2.16158,41000000.0
2009-07-13 07:15:00,2.16088,2.16242,2.15862,2.15862,42000000.0
2009-07-13 07:20:00,2.16098,2.16223,2.15873,2.16207,40000000.0
2009-07-13 07:25:00,2.15968,2.16275,2.15809,2.1627,44000000.0
2009-07-13 07:30:00,2.16227,2.165,2.16038,2.16276,45000000.0
2009-07-13 07:35:00,2.16039,2.16361,2.15975,2.16341,40000000.0
2009-07-13 07:40:00,2.16011,2.16545,2.16011,2.16545,47000000.0
2009-07-13 07:45:00,2.16435,2.16654,2.16083,2.16543,40000000.0
2009-07-13 07:50:00,2.1623,2.16572,2.16113,2.16113,43000000.0
2009-07-13 07:55:00,2.16103,2.16539,2.16103,2.1645,40000000.0
2009-07-13 08:00:00,2.1623,2.16373,2.1597,2.16025,41000000.0
2009-07-13 08:05:00,2.16038,2.16479,2.1599,2.1638,43000000.0
2009-07-13 08:10:00,2.16355,2.16623,2.16043,2.16616,46000000.0
2009-07-13 08:15:00,2.16313,2.16684,2.16047,2.16574,47000000.0
2009-07-13 08:20:00,2.16703,2.17019,2.16316,2.17016,46000000.0
2009-07-13 08:25:00,2.16935,2.16935,2.16528,2.16845,44000000.0
2009-07-13 08:30:00,2.16492,2.16952,2.16426,2.16797,45000000.0
2009-07-13 08:35:00,2.16361,2.16993,2.16348,2.16643,50000000.0
2009-07-13 08:40:00,2.1694,2.17084,2.16555,2.17026,47000000.0
2009-07-13 08:45:00,2.17027,2.171,2.16644,2.17,47000000.0
2009-07-13 08:50:00,2.1677,2.17152,2.16734,2.17118,46000000.0
2009-07-13 08:55:00,2.16805,2.1726,2.16768,2.16917,47000000.0
2009-07-13 09:00:00,2.17201,2.17361,2.16861,2.17361,41000000.0
2009-07-13 09:05:00,2.1694,2.1745,2.1694,2.17423,45000000.0
2009-07-13 09:10:00,2.17434,2.17447,2.17013,2.17029,43000000.0
2009-07-13 09:15:00,2.171,2.1734,2.16934,2.17151,45000000.0
2009-07-13 09:20:00,2.17284,2.17284,2.16916,2.17239,42000000.0
2009-07-13 09:25:00,2.16819,2.17225,2.16773,2.16919,44000000.0
2009-07-13 09:30:00,2.1716,2.17313,2.16841,2.16988,47000000.0
2009-07-13 09:35:00,2.17329,2.17329,2.1687,2.1717,44000000.0
2009-07-13 09:40:00,2.16928,2.1723,2.16816,2.17222,42000000.0
2009-07-13 09:45:00,2.17199,2.17355,2.17133,2.17287,43000000.0
2009-07-13 09:50:00,2.17242,2.17292,2.17118,2.1722,42000000.0
2009-07-13 09:55:00,2.17204,2.17302,2.1712,2.1726,42000000.0
2009-07-13 10:00:00,2.17179,2.17218,2.17085,2.17215,43000000.0
2009-07-13 10:05:00,2.17063,2.17391,2.17063,2.17266,45000000.0
2009-07-13 10:10:00,2.17364,2.17404,2.17178,2.17255,54000000.0
2009-07-13 10:15:00,2.17279,2.17398,2.17169,2.17393,38000000.0
2009-07-13 10:20:00,2.17392,2.17392,2.17125,2.17223,43000000.0
2009-07-13 10:25:00,2.17249,2.17467,2.17249,2.17429,36000000.0
2009-07-13 10:30:00,2.17317,2.17417,2.17218,2.17224,45000000.0
2009-07-13 10:35:00,2.17346,2.17364,2.17196,2.17235,45000000.0
2009-07-13 10:40:00,2.1738,2.17444,2.17256,2.17337,42000000.0
2009-07-13 10:45:00,2.1725,2.17392,2.17175,2.17331,49000000.0
2009-07-13 10:50:00,2.1726,2.17396,2.17242,2.17252,43000000.0
2009-07-13 10:55:00,2.17328,2.17397,2.17227,2.17337,42000000.0
2009-07-13 11:00:00,2.17452,2.17491,2.17256,2.17256,41000000.0
2009-07-13 11:05:00,2.17386,2.17451,2.17272,2.17353,46000000.0
2009-07-13 11:10:00,2.17331,2.17508,2.17331,2.17508,41000000.0
2009-07-13 11:15:00,2.17377,2.17661,2.17377,2.17621,45000000.0
2009-07-13 11:20:00,2.17594,2.17648,2.17455,2.17609,37000000.0
2009-07-13 11:25:00,2.1762,2.17672,2.17409,2.1758,45000000.0
2009-07-13 11:30:00,2.17471,2.17603,2.17471,2.17603,38000000.0
2009-07-13 11:35:00,2.17616,2.17616,2.17291,2.17508,51000000.0
2009-07-13 11:40:00,2.17564,2.17581,2.1737,2.1737,45000000.0
2009-07-13 11:45:00,2.17375,2.17567,2.17372,2.17466,48000000.0
2009-07-13 11:50:00,2.17442,2.17467,2.17207,2.17341,47000000.0
2009-07-13 11:55:00,2.17266,2.1746,2.17259,2.1746,35000000.0
2009-07-13 12:00:00,2.17376,2.17429,2.17282,2.17319,41000000.0
2009-07-13 12:05:00,2.17457,2.17593,2.17355,2.17593,48000000.0
2009-07-13 12:10:00,2.17494,2.17554,2.174,2.17425,40000000.0
2009-07-13 12:15:00,2.17387,2.17499,2.17195,2.17311,46000000.0
2009-07-13 12:20:00,2.17228,2.17336,2.17175,2.17278,49000000.0
2009-07-13 12:25:00,2.17239,2.17359,2.17077,2.17237,45000000.0
2009-07-13 12:30:00,2.17334,2.17589,2.17228,2.17516,47000000.0
2009-07-13 12:35:00,2.17507,2.1758,2.17391,2.17486,44000000.0
2009-07-13 12:40:00,2.17445,2.17587,2.17391,2.17587,43000000.0
2009-07-13 12:45:00,2.17567,2.17591,2.17401,2.17532,47000000.0
2009-07-13 12:50:00,2.17434,2.1747,2.17273,2.17435,46000000.0
2009-07-13 12:55:00,2.17343,2.17445,2.17213,2.17213,44000000.0
2009-07-13 13:00:00,2.1721,2.17324,2.17132,2.17292,42000000.0
2009-07-13 13:05:00,2.17197,2.17363,2.1716,2.17285,42000000.0
2009-07-13 13:10:00,2.17307,2.17384,2.17189,2.17384,50000000.0
2009-07-13 13:15:00,2.1729,2.1741,2.17244,2.17356,45000000.0
2009-07-13 13:20:00,2.17211,2.17331,2.17094,2.1723,45000000.0
2009-07-13 13:25:00,2.17239,2.17285,2.17123,2.17227,46000000.0
2009-07-13 13:30:00,2.17107,2.17379,2.17098,2.17379,38000000.0
2009-07-13 13:35:00,2.17256,2.17358,2.1719,2.17247,43000000.0
2009-07-13 13:40:00,2.17167,2.17286,2.17129,2.17215,44000000.0
2009-07-13 13:45:00,2.17172,2.17296,2.17104,2.17104,51000000.0
2009-07-13 13:50:00,2.17082,2.17153,2.16929,2.1704,47000000.0
2009-07-13 13:55:00,2.17,2.17007,2.1687,2.16944,42000000.0
2009-07-13 14:00:00,2.16974,2.17128,2.16974,2.17088,46000000.0
2009-07-13 14:05:00,2.16957,2.17172,2.16905,2.16905,45000000.0
2009-07-13 14:10:00,2.16973,2.16973,2.16738,2.16743,46000000.0
2009-07-13 14:15:00,2.16837,2.16885,2.167,2.16747,45000000.0
2009-07-13 14:20:00,2.16825,2.16846,2.167,2.16803,42000000.0
2009-07-13 14:25:00,2.16837,2.16837,2.165,2.16666,43000000.0
2009-07-13 14:30:00,2.16558,2.16667,2.16338,2.16405,43000000.0
2009-07-13 14:35:00,2.1643,2.16535,2.16269,2.16371,42000000.0
2009-07-13 14:40:00,2.16341,2.16474,2.16184,2.16446,47000000.0
2009-07-13 14:45:00,2.1637,2.16493,2.16298,2.16349,47000000.0
2009-07-13 14:50:00,2.16348,2.16348,2.16095,2.16206,46000000.0
2009-07-13 14:55:00,2.16129,2.16388,2.16123,2.16238,43000000.0
2009-07-13 15:00:00,2.16326,2.16337,2.16184,2.16207,42000000.0
2009-07-13 15:05:00,2.16237,2.16292,2.16121,2.16128,44000000.0
2009-07-13 15:10:00,2.16124,2.16319,2.16119,2.16319,47000000.0
2009-07-13 15:15:00,2.16294,2.16419,2.16234,2.16309,46000000.0
2009-07-13 15:20:00,2.16265,2.16309,2.16052,2.1629,45000000.0
2009-07-13 15:25:00,2.16283,2.16432,2.16203,2.16361,46000000.0
2009-07-13 15:30:00,2.1628,2.16478,2.16277,2.1635,51000000.0
2009-07-13 15:35:00,2.16373,2.16472,2.16233,2.16242,42000000.0
2009-07-13 15:40:00,2.16283,2.16377,2.16143,2.16333,47000000.0
2009-07-13 15:45:00,2.16207,2.16385,2.16207,2.16371,40000000.0
2009-07-13 15:50:00,2.16291,2.16385,2.16198,2.16242,38000000.0
2009-07-13 15:55:00,2.16244,2.16457,2.16204,2.16457,40000000.0
2009-07-13 16:00:00,2.16307,2.16587,2.16224,2.16516,46000000.0
2009-07-13 16:05:00,2.16602,2.16654,2.16382,2.16382,46000000.0
2009-07-13 16:10:00,2.16389,2.16523,2.16293,2.16353,43000000.0
2009-07-13 16:15:00,2.16475,2.165,2.16262,2.16435,50000000.0
2009-07-13 16:20:00,2.16326,2.16421,2.16216,2.16333,45000000.0
2009-07-13 16:25:00,2.16322,2.16459,2.16198,2.1634,42000000.0
2009-07-13 16:30:00,2.16311,2.16338,2.16064,2.16236,45000000.0
2009-07-13 16:35:00,2.16175,2.16242,2.16058,2.16217,47000000.0
2009-07-13 16:40:00,2.16228,2.16229,2.1608,2.16152,41000000.0
2009-07-13 16:45:00,2.16098,2.16256,2.1609,2.16156,46000000.0
2009-07-13 16:50:00,2.16239,2.16259,2.16086,2.161,43000000.0
2009-07-13 16:55:00,2.16179,2.1627,2.15978,2.15978,43000000.0
2009-07-13 17:00:00,2.16086,2.16213,2.16025,2.16025,41000000.0
2009-07-13 17:05:00,2.16064,2.16188,2.16001,2.16001,39000000.0
2009-07-13 17:10:00,2.16117,2.16247,2.16028,2.16113,40000000.0
2009-07-13 17:15:00,2.16182,2.16289,2.16088,2.16254,41000000.0
2009-07-13 17:20:00,2.16168,2.16325,2.16155,2.16243,50000000.0
2009-07-13 17:25:00,2.16204,2.16321,2.16138,2.16232,51000000.0
2009-07-13 17:30:00,2.16204,2.16318,2.1589,2.15953,45000000.0
2009-07-13 17:35:00,2.15902,2.16002,2.15814,2.15939,39000000.0
2009-07-13 17:40:00,2.15933,2.16008,2.15846,2.16006,47000000.0
2009-07-13 17:45:00,2.1608,2.16131,2.15981,2.16026,41000000.0
2009-07-13 17:50:00,2.15964,2.15988,2.15858,2.15938,48000000.0
2009-07-13 17:55:00,2.15903,2.1599,2.15791,2.15874,48000000.0
2009-07-13 18:00:00,2.15852,2.15959,2.15778,2.15893,39000000.0
2009-07-13 18:05:00,2.15871,2.15965,2.15836,2.15934,40000000.0
2009-07-13 18:10:00,2.15937,2.16008,2.15828,2.15833,50000000.0
2009-07-13 18:15:00,2.15863,2.15917,2.15782,2.15838,46000000.0
2009-07-13 18:20:00,2.15891,2.15953,2.15783,2.15948,40000000.0
2009-07-13 18:25:00,2.15931,2.15975,2.15878,2.15929,41000000.0
2009-07-13 18:30:00,2.15896,2.15975,2.15712,2.15781,41000000.0
2009-07-13 18:35:00,2.15723,2.15807,2.15693,2.15797,37000000.0
2009-07-13 18:40:00,2.15811,2.15858,2.15717,2.15768,44000000.0
2009-07-13 18:45:00,2.15739,2.15787,2.15643,2.15746,40000000.0
2009-07-13 18:50:00,2.15649,2.15707,2.15552,2.15552,44000000.0
2009-07-13 18:55:00,2.1554,2.15701,2.15401,2.1565,42000000.0
2009-07-13 19:00:00,2.15571,2.15862,2.1536,2.15791,40000000.0
2009-07-13 19:05:00,2.1585,2.15867,2.15552,2.15867,46000000.0
2009-07-13 19:10:00,2.15487,2.15939,2.15487,2.15839,44000000.0
2009-07-13 19:15:00,2.15843,2.15886,2.15543,2.15875,39000000.0
2009-07-13 19:20:00,2.15682,2.15761,2.15343,2.15343,36000000.0
2009-07-13 19:25:00,2.15304,2.15655,2.15274,2.15559,45000000.0
2009-07-13 19:30:00,2.15469,2.15582,2.15225,2.15543,41000000.0
2009-07-13 19:35:00,2.15601,2.15612,2.1529,2.1551,41000000.0
2009-07-13 19:40:00,2.15281,2.15533,2.15132,2.15533,41000000.0
2009-07-13 19:45:00,2.15562,2.15654,2.15217,2.15483,79000000.0
2009-07-13 19:50:00,2.15198,2.15566,2.15143,2.15294,102000000.0
2009-07-13 19:55:00,2.15272,2.15537,2.1518,2.1545,72000000.0
2009-07-13 20:00:00,2.15535,2.15561,2.15153,2.15548,78000000.0
2009-07-13 20:05:00,2.15553,2.15568,2.15229,2.15568,78000000.0
2009-07-13 20:10:00,2.15604,2.15633,2.15306,2.15568,68000000.0
2009-07-13 20:15:00,2.15731,2.15731,2.15321,2.15662,91000000.0
2009-07-13 20:20:00,2.15374,2.15813,2.15374,2.15724,120000000.0
2009-07-13 20:25:00,2.15456,2.15722,2.15281,2.15633,110000000.0
2009-07-13 20:30:00,2.15862,2.15862,2.15318,2.1563,70000000.0
2009-07-13 20:35:00,2.15377,2.15639,2.15314,2.15533,110000000.0
2009-07-13 20:40:00,2.15278,2.15623,2.15223,2.15545,67000000.0
2009-07-13 20:45:00,2.15649,2.15649,2.15119,2.15281,81000000.0
2009-07-13 20:50:00,2.15289,2.15763,2.15289,2.1562,65000000.0
2009-07-13 20:55:00,2.15366,2.15743,2.15345,2.15596,73000000.0
2009-07-13 21:00:00,2.15579,2.15747,2.15322,2.15747,65000000.0
2009-07-13 21:05:00,2.15424,2.15755,2.15399,2.15697,54000000.0
2009-07-13 21:10:00,2.15484,2.15831,2.15466,2.15778,44000000.0
2009-07-13 21:15:00,2.15769,2.15769,2.15435,2.15712,46000000.0
2009-07-13 21:20:00,2.15454,2.15734,2.15379,2.15403,43000000.0
2009-07-13 21:25:00,2.15417,2.15759,2.15401,2.15686,46000000.0
2009-07-13 21:30:00,2.15573,2.15786,2.15319,2.15773,43000000.0
2009-07-13 21:35:00,2.15885,2.15915,2.15554,2.15849,39000000.0
2009-07-13 21:40:00,2.15645,2.1608,2.15645,2.15723,44000000.0
2009-07-13 21:45:00,2.16144,2.16144,2.15721,2.15922,41000000.0
2009-07-13 21:50:00,2.15996,2.16062,2.15678,2.16004,42000000.0
2009-07-13 21:55:00,2.15936,2.16016,2.15658,2.15877,45000000.0
2009-07-13 22:00:00,2.15882,2.15904,2.15595,2.15845,110000000.0
2009-07-13 22:05:00,2.15647,2.1583,2.15587,2.15765,88000000.0
2009-07-13 22:10:00,2.1557,2.15775,2.15478,2.15708,62000000.0
2009-07-13 22:15:00,2.15734,2.15766,2.1542,2.15712,108000000.0
2009-07-13 22:20:00,2.15387,2.15679,2.1535,2.15639,55000000.0
2009-07-13 22:25:00,2.1537,2.1568,2.1536,2.1568,71000000.0
2009-07-13 22:30:00,2.15673,2.15734,2.15405,2.15714,92000000.0
2009-07-13 22:35:00,2.15423,2.15725,2.15421,2.15694,84000000.0
2009-07-13 22:40:00,2.15434,2.15704,2.15417,2.15682,42000000.0
2009-07-13 22:45:00,2.15653,2.15653,2.15298,2.15558,60000000.0
2009-07-13 22:50:00,2.15333,2.15575,2.15229,2.15504,69000000.0
2009-07-13 22:55:00,2.15284,2.15507,2.15179,2.15191,40000000.0
2009-07-13 23:00:00,2.1547,2.1547,2.15193,2.15465,46000000.0
2009-07-13 23:05:00,2.15213,2.15499,2.15213,2.15452,40000000.0
2009-07-13 23:10:00,2.15306,2.15475,2.15277,2.15461,44000000.0
2009-07-13 23:15:00,2.15673,2.15673,2.153,2.15478,29000000.0
2009-07-13 23:20:00,2.15366,2.15488,2.15308,2.15488,43000000.0
2009-07-13 23:25:00,2.1537,2.15512,2.15345,2.15485,35000000.0
2009-07-13 23:30:00,2.15768,2.15768,2.15358,2.15485,45000000.0
2009-07-13 23:35:00,2.15515,2.15534,2.15369,2.15494,49000000.0
2009-07-13 23:40:00,2.15352,2.15662,2.15352,2.15662,39000000.0
2009-07-13 23:45:00,2.15753,2.15753,2.15357,2.15397,43000000.0
2009-07-13 23:50:00,2.15518,2.15557,2.15403,2.15557,43000000.0
2009-07-13 23:55:00,2.15449,2.15757,2.1543,2.15757,44000000.0
2009-07-14 00:00:00,2.15832,2.15832,2.15592,2.1572,43000000.0
2009-07-14 00:05:00,2.15545,2.15745,2.15506,2.15714,32000000.0
2009-07-14 00:10:00,2.15478,2.15744,2.15478,2.15735,45000000.0
2009-07-14 00:15:00,2.15913,2.15913,2.15503,2.15686,49000000.0
2009-07-14 00:20:00,2.1565,2.15734,2.15533,2.15734,24000000.0
2009-07-14 00:25:00,2.15531,2.15732,2.15502,2.15699,36000000.0
2009-07-14 00:30:00,2.15732,2.15756,2.15518,2.15702,34000000.0
2009-07-14 00:35:00,2.15553,2.15823,2.15553,2.15802,36000000.0
2009-07-14 00:40:00,2.15621,2.15913,2.15599,2.15848,51000000.0
2009-07-14 00:45:00,2.16043,2.16043,2.15587,2.15804,49000000.0
2009-07-14 00:50:00,2.15625,2.15938,2.15614,2.15681,43000000.0
2009-07-14 00:55:00,2.15653,2.15837,2.15507,2.15725,45000000.0
2009-07-14 01:00:00,2.15923,2.15923,2.1558,2.15827,45000000.0
2009-07-14 01:05:00,2.1559,2.15855,2.1559,2.15619,50000000.0
2009-07-14 01:10:00,2.15796,2.15976,2.15634,2.15947,41000000.0
2009-07-14 01:15:00,2.16101,2.16101,2.15735,2.15826,47000000.0
2009-07-14 01:20:00,2.16045,2.16045,2.15753,2.15755,47000000.0
2009-07-14 01:25:00,2.15944,2.15944,2.15655,2.15771,40000000.0
2009-07-14 01:30:00,2.15913,2.15926,2.15625,2.15926,43000000.0
2009-07-14 01:35:00,2.15752,2.15986,2.15736,2.15937,41000000.0
2009-07-14 01:40:00,2.15798,2.15943,2.15706,2.15841,44000000.0
2009-07-14 01:45:00,2.16106,2.16106,2.15616,2.15835,32000000.0
2009-07-14 01:50:00,2.15667,2.15811,2.15545,2.15726,44000000.0
2009-07-14 01:55:00,2.15631,2.15806,2.15572,2.15656,33000000.0
2009-07-14 02:00:00,2.1583,2.15973,2.15661,2.15877,37000000.0
2009-07-14 02:05:00,2.1575,2.15887,2.15613,2.15714,46000000.0
2009-07-14 02:10:00,2.15942,2.15942,2.15653,2.15855,44000000.0
2009-07-14 02:15:00,2.16022,2.16022,2.15691,2.15812,40000000.0
2009-07-14 02:20:00,2.15826,2.159,2.15651,2.159,40000000.0
2009-07-14 02:25:00,2.15717,2.15907,2.15695,2.15881,86000000.0
2009-07-14 02:30:00,2.16132,2.16132,2.15761,2.15993,59000000.0
2009-07-14 02:35:00,2.15786,2.15996,2.1578,2.15945,34000000.0
2009-07-14 02:40:00,2.15756,2.15977,2.15739,2.15873,55000000.0
2009-07-14 02:45:00,2.16061,2.16061,2.15577,2.15765,37000000.0
2009-07-14 02:50:00,2.1554,2.15821,2.15502,2.15502,46000000.0
2009-07-14 02:55:00,2.1567,2.1567,2.15381,2.1557,86000000.0
2009-07-14 03:00:00,2.15864,2.15864,2.15286,2.15525,97000000.0
2009-07-14 03:05:00,2.15333,2.15572,2.15298,2.15497,40000000.0
2009-07-14 03:10:00,2.15359,2.15518,2.15285,2.15476,60000000.0
2009-07-14 03:15:00,2.15727,2.15727,2.1531,2.15528,69000000.0
2009-07-14 03:20:00,2.15353,2.15573,2.15284,2.15483,51000000.0
2009-07-14 03:25:00,2.15317,2.15519,2.15286,2.15438,46000000.0
2009-07-14 03:30:00,2.15644,2.15644,2.1527,2.15444,49000000.0
2009-07-14 03:35:00,2.15294,2.15526,2.15294,2.15526,43000000.0
2009-07-14 03:40:00,2.15474,2.15508,2.15248,2.15314,38000000.0
2009-07-14 03:45:00,2.15686,2.15686,2.1533,2.15398,42000000.0
2009-07-14 03:50:00,2.15511,2.15588,2.15337,2.15549,38000000.0
2009-07-14 03:55:00,2.15336,2.15665,2.15336,2.15665,48000000.0
2009-07-14 04:00:00,2.15832,2.15832,2.15404,2.15636,48000000.0
2009-07-14 04:05:00,2.15443,2.1563,2.15357,2.15485,41000000.0
2009-07-14 04:10:00,2.15379,2.15523,2.15261,2.15261,44000000.0
2009-07-14 04:15:00,2.15676,2.15676,2.15227,2.15236,40000000.0
2009-07-14 04:20:00,2.15254,2.15439,2.15212,2.15412,38000000.0
2009-07-14 04:25:00,2.15252,2.15415,2.15171,2.15376,38000000.0
2009-07-14 04:30:00,2.15573,2.15573,2.1518,2.15362,40000000.0
2009-07-14 04:35:00,2.15176,2.15411,2.15168,2.15381,33000000.0
2009-07-14 04:40:00,2.15232,2.15422,2.15151,2.15322,47000000.0
2009-07-14 04:45:00,2.1548,2.1548,2.15155,2.15276,39000000.0
2009-07-14 04:50:00,2.15118,2.15337,2.15107,2.15297,38000000.0
2009-07-14 04:55:00,2.15113,2.15335,2.15113,2.153,45000000.0
2009-07-14 05:00:00,2.15542,2.15542,2.15157,2.15323,49000000.0
2009-07-14 05:05:00,2.15337,2.15397,2.15144,2.15372,46000000.0
2009-07-14 05:10:00,2.15228,2.15425,2.15152,2.15414,44000000.0
2009-07-14 05:15:00,2.15663,2.15663,2.15206,2.15231,44000000.0
2009-07-14 05:20:00,2.15397,2.15419,2.15185,2.15417,45000000.0
2009-07-14 05:25:00,2.15361,2.15465,2.15253,2.15465,42000000.0
2009-07-14 05:30:00,2.15676,2.15676,2.15305,2.15556,41000000.0
2009-07-14 05:35:00,2.15573,2.15573,2.15388,2.15541,39000000.0
2009-07-14 05:40:00,2.15381,2.15586,2.15371,2.15538,39000000.0
2009-07-14 05:45:00,2.15715,2.15715,2.15307,2.15533,39000000.0
2009-07-14 05:50:00,2.15358,2.15656,2.15348,2.1565,42000000.0
2009-07-14 05:55:00,2.15434,2.15667,2.1543,2.15656,38000000.0
2009-07-14 06:00:00,2.15835,2.15835,2.15365,2.15588,44000000.0
2009-07-14 06:05:00,2.15459,2.15608,2.1533,2.15608,44000000.0
2009-07-14 06:10:00,2.15384,2.15591,2.15334,2.15537,45000000.0
2009-07-14 06:15:00,2.15696,2.15696,2.15246,2.15487,48000000.0
2009-07-14 06:20:00,2.15397,2.15619,2.15364,2.15595,43000000.0
2009-07-14 06:25:00,2.15384,2.15589,2.15356,2.15409,42000000.0
2009-07-14 06:30:00,2.15814,2.15814,2.15441,2.15717,52000000.0
2009-07-14 06:35:00,2.15483,2.15723,2.15462,2.1549,44000000.0
2009-07-14 06:40:00,2.15633,2.15672,2.15418,2.15637,45000000.0
2009-07-14 06:45:00,2.15781,2.15781,2.15448,2.15674,44000000.0
2009-07-14 06:50:00,2.15468,2.15636,2.15422,2.15612,40000000.0
2009-07-14 06:55:00,2.15435,2.15646,2.15406,2.15645,46000000.0
2009-07-14 07:00:00,2.15819,2.15819,2.15437,2.15441,41000000.0
2009-07-14 07:05:00,2.15621,2.15696,2.1544,2.15505,43000000.0
2009-07-14 07:10:00,2.15776,2.15776,2.15376,2.15725,41000000.0
2009-07-14 07:15:00,2.157,2.15827,2.15448,2.15827,42000000.0
2009-07-14 07:20:00,2.1563,2.15747,2.15441,2.15519,40000000.0
2009-07-14 07:25:00,2.15767,2.158,2.15467,2.1575,44000000.0
2009-07-14 07:30:00,2.15713,2.15713,2.15297,2.15613,43000000.0
2009-07-14 07:35:00,2.15237,2.15657,2.15237,2.15327,40000000.0
2009-07-14 07:40:00,2.15343,2.15695,2.15306,2.15539,47000000.0
2009-07-14 07:45:00,2.15714,2.15806,2.15394,2.15579,40000000.0
2009-07-14 07:50:00,2.15857,2.16029,2.15535,2.16029,43000000.0
2009-07-14 07:55:00,2.15591,2.16001,2.15536,2.16001,40000000.0
2009-07-14 08:00:00,2.15877,2.16046,2.15653,2.16028,41000000.0
2009-07-14 08:05:00,2.16105,2.16143,2.1567,2.15758,43000000.0
2009-07-14 08:10:00,2.16014,2.16147,2.15691,2.16012,46000000.0
2009-07-14 08:15:00,2.15935,2.15985,2.15474,2.15536,47000000.0
2009-07-14 08:20:00,2.15911,2.15917,2.15467,2.15778,46000000.0
2009-07-14 08:25:00,2.15837,2.15891,2.15426,2.15499,44000000.0
2009-07-14 08:30:00,2.15489,2.15786,2.15318,2.15765,45000000.0
2009-07-14 08:35:00,2.15502,2.15889,2.15357,2.15644,50000000.0
2009-07-14 08:40:00,2.15311,2.15854,2.15311,2.15767,47000000.0
2009-07-14 08:45:00,2.15663,2.15847,2.15362,2.15759,47000000.0
2009-07-14 08:50:00,2.15814,2.15829,2.15262,2.15297,46000000.0
2009-07-14 08:55:00,2.15292,2.15703,2.15268,2.15271,47000000.0
2009-07-14 09:00:00,2.15555,2.15688,2.15333,2.15655,41000000.0
2009-07-14 09:05:00,2.15454,2.15781,2.15358,2.1576,45000000.0
2009-07-14 09:10:00,2.15407,2.15844,2.15377,2.15794,43000000.0
2009-07-14 09:15:00,2.15797,2.15817,2.15338,2.1536,45000000.0
2009-07-14 09:20:00,2.1536,2.15852,2.15319,2.15852,42000000.0
2009-07-14 09:25:00,2.1561,2.159,2.15389,2.15781,44000000.0
2009-07-14 09:30:00,2.15725,2.15777,2.15283,2.1565,47000000.0
2009-07-14 09:35:00,2.15457,2.15617,2.15258,2.15534,44000000.0
2009-07-14 09:40:00,2.15537,2.15549,2.1533,2.15475,42000000.0
2009-07-14 09:45:00,2.15369,2.15577,2.15369,2.15554,43000000.0
2009-07-14 09:50:00,2.15457,2.15639,2.15422,2.15638,42000000.0
2009-07-14 09:55:00,2.15533,2.15702,2.15497,2.1563,42000000.0
2009-07-14 10:00:00,2.15479,2.15617,2.15336,2.1548,43000000.0
2009-07-14 10:05:00,2.15453,2.15532,2.1531,2.15532,45000000.0
2009-07-14 10:10:00,2.15454,2.15558,2.15394,2.15501,54000000.0
2009-07-14 10:15:00,2.15407,2.15579,2.15407,2.1554,38000000.0
2009-07-14 10:20:00,2.15549,2.15705,2.15461,2.15691,43000000.0
2009-07-14 10:25:00,2.15663,2.15752,2.15616,2.15708,36000000.0
2009-07-14 10:30:00,2.15674,2.1571,2.15535,2.1571,45000000.0
2009-07-14 10:35:00,2.15645,2.15753,2.15599,2.15667,45000000.0
2009-07-14 10:40:00,2.15611,2.15792,2.15574,2.15778,42000000.0
2009-07-14 10:45:00,2.15665,2.15815,2.15615,2.15616,49000000.0
2009-07-14 10:50:00,2.15632,2.15743,2.15541,2.15703,43000000.0
2009-07-14 10:55:00,2.15594,2.15709,2.15524,2.15613,42000000.0
2009-07-14 11:00:00,2.15576,2.15689,2.15283,2.15625,41000000.0
2009-07-14 11:05:00,2.1565,2.15726,2.15505,2.15725,46000000.0
2009-07-14 11:10:00,2.1569,2.15705,2.15548,2.15573,41000000.0
2009-07-14 11:15:00,2.15518,2.15628,2.15225,2.15317,45000000.0
2009-07-14 11:20:00,2.15372,2.15536,2.15306,2.15441,37000000.0
2009-07-14 11:25:00,2.15479,2.15504,2.1528,2.15403,45000000.0
2009-07-14 11:30:00,2.15259,2.15431,2.15255,2.15402,38000000.0
2009-07-14 11:35:00,2.15324,2.15432,2.15248,2.15307,51000000.0
2009-07-14 11:40:00,2.1535,2.15403,2.15223,2.15226,45000000.0
2009-07-14 11:45:00,2.15262,2.15349,2.15182,2.15298,48000000.0
2009-07-14 11:50:00,2.15212,2.15445,2.15091,2.1541,47000000.0
2009-07-14 11:55:00,2.15254,2.15389,2.15237,2.15389,35000000.0
2009-07-14 12:00:00,2.15317,2.155,2.15295,2.155,41000000.0
2009-07-14 12:05:00,2.15444,2.15564,2.1539,2.15555,48000000.0
2009-07-14 12:10:00,2.15495,2.15631,2.15469,2.15541,40000000.0
2009-07-14 12:15:00,2.15452,2.15598,2.15425,2.15598,46000000.0
2009-07-14 12:20:00,2.15532,2.15698,2.15432,2.15473,49000000.0
2009-07-14 12:25:00,2.15515,2.15515,2.15338,2.15485,45000000.0
2009-07-14 12:30:00,2.15395,2.15665,2.15373,2.15613,47000000.0
2009-07-14 12:35:00,2.1557,2.15712,2.15506,2.15672,44000000.0
2009-07-14 12:40:00,2.15562,2.15699,2.15549,2.15697,43000000.0
2009-07-14 12:45:00,2.156,2.15715,2.15551,2.15714,47000000.0
2009-07-14 12:50:00,2.15612,2.15724,2.15485,2.15672,46000000.0
2009-07-14 12:55:00,2.15605,2.15654,2.15441,2.15507,44000000.0
2009-07-14 13:00:00,2.15397,2.1556,2.15397,2.15528,42000000.0
2009-07-14 13:05:00,2.15452,2.15631,2.15452,2.1555,42000000.0
2009-07-14 13:10:00,2.15471,2.15599,2.1546,2.15512,50000000.0
2009-07-14 13:15:00,2.15505,2.15574,2.15424,2.15513,45000000.0
2009-07-14 13:20:00,2.15499,2.15568,2.15401,2.15524,45000000.0
2009-07-14 13:25:00,2.15501,2.15539,2.15329,2.15534,46000000.0
2009-07-14 13:30:00,2.15481,2.15552,2.15379,2.15441,38000000.0
2009-07-14 13:35:00,2.15348,2.15524,2.15328,2.15342,43000000.0
2009-07-14 13:40:00,2.15421,2.15497,2.15314,2.15361,44000000.0
2009-07-14 13:45:00,2.15366,2.15589,2.15366,2.15589,51000000.0
2009-07-14 13:50:00,2.15523,2.15563,2.15428,2.15549,47000000.0
2009-07-14 13:55:00,2.15563,2.15563,2.1526,2.1526,42000000.0
2009-07-14 14:00:00,2.15347,2.15531,2.15237,2.15488,46000000.0
2009-07-14 14:05:00,2.15435,2.15523,2.15358,2.15433,45000000.0
2009-07-14 14:10:00,2.15368,2.15558,2.15299,2.15299,46000000.0
2009-07-14 14:15:00,2.15404,2.15457,2.15181,2.1537,45000000.0
2009-07-14 14:20:00,2.15337,2.15594,2.15337,2.15499,42000000.0
2009-07-14 14:25:00,2.15525,2.15563,2.1532,2.15438,43000000.0
2009-07-14 14:30:00,2.1543,2.15635,2.15317,2.15441,43000000.0
2009-07-14 14:35:00,2.15509,2.15681,2.15379,2.15615,42000000.0
2009-07-14 14:40:00,2.1562,2.15673,2.15397,2.15622,47000000.0
2009-07-14 14:45:00,2.15513,2.15588,2.15333,2.15333,47000000.0
2009-07-14 14:50:00,2.15407,2.15484,2.15269,2.15446,46000000.0
2009-07-14 14:55:00,2.15548,2.15563,2.15364,2.15435,43000000.0
2009-07-14 15:00:00,2.15496,2.15566,2.15392,2.15462,42000000.0
2009-07-14 15:05:00,2.15518,2.15591,2.15428,2.15533,44000000.0
2009-07-14 15:10:00,2.15493,2.15644,2.15469,2.15636,47000000.0
2009-07-14 15:15:00,2.15554,2.15728,2.15553,2.15616,46000000.0
2009-07-14 15:20:00,2.15649,2.15752,2.15582,2.1575,45000000.0
2009-07-14 15:25:00,2.15691,2.15801,2.15637,2.15663,46000000.0
2009-07-14 15:30:00,2.15627,2.15811,2.15608,2.15677,51000000.0
2009-07-14 15:35:00,2.15641,2.15708,2.15448,2.15598,42000000.0
2009-07-14 15:40:00,2.15519,2.15684,2.15426,2.15468,47000000.0
2009-07-14 15:45:00,2.15442,2.15676,2.15442,2.15676,40000000.0
2009-07-14 15:50:00,2.15628,2.15683,2.15481,2.15547,38000000.0
2009-07-14 15:55:00,2.15575,2.15667,2.15447,2.15646,40000000.0
2009-07-14 16:00:00,2.15586,2.15707,2.15515,2.15519,46000000.0
2009-07-14 16:05:00,2.1558,2.15655,2.1538,2.15386,46000000.0
2009-07-14 16:10:00,2.154,2.15612,2.15398,2.15612,43000000.0
2009-07-14 16:15:00,2.15599,2.15641,2.15422,2.15489,50000000.0
2009-07-14 16:20:00,2.15555,2.15655,2.1544,2.15632,45000000.0
2009-07-14 16:25:00,2.1564,2.15673,2.15508,2.15665,42000000.0
2009-07-14 16:30:00,2.15611,2.15684,2.15507,2.15551,45000000.0
2009-07-14 16:35:00,2.15594,2.15641,2.15481,2.15573,47000000.0
2009-07-14 16:40:00,2.15569,2.15569,2.15338,2.15391,41000000.0
2009-07-14 16:45:00,2.15355,2.15459,2.15249,2.15459,46000000.0
2009-07-14 16:50:00,2.15441,2.15612,2.15426,2.15514,43000000.0
2009-07-14 16:55:00,2.15432,2.15488,2.15267,2.15299,43000000.0
2009-07-14 17:00:00,2.15363,2.15363,2.15118,2.15231,41000000.0
2009-07-14 17:05:00,2.15255,2.15324,2.15109,2.15295,39000000.0
2009-07-14 17:10:00,2.15275,2.15423,2.15266,2.15423,40000000.0
2009-07-14 17:15:00,2.15441,2.15496,2.15293,2.15411,41000000.0
2009-07-14 17:20:00,2.15383,2.15442,2.15284,2.15344,50000000.0
2009-07-14 17:25:00,2.15272,2.15451,2.15271,2.15437,51000000.0
2009-07-14 17:30:00,2.15364,2.15482,2.15353,2.15482,45000000.0
2009-07-14 17:35:00,2.15455,2.15484,2.15391,2.15439,39000000.0
2009-07-14 17:40:00,2.15426,2.15548,2.15389,2.15541,47000000.0
2009-07-14 17:45:00,2.15519,2.15654,2.15488,2.1562,41000000.0
2009-07-14 17:50:00,2.15538,2.15645,2.15502,2.15522,48000000.0
2009-07-14 17:55:00,2.15611,2.15613,2.15442,2.15523,48000000.0
2009-07-14 18:00:00,2.15503,2.15607,2.15476,2.15525,39000000.0
2009-07-14 18:05:00,2.1555,2.15696,2.15508,2.15663,40000000.0
2009-07-14 18:10:00,2.15612,2.15686,2.1556,2.15602,50000000.0
2009-07-14 18:15:00,2.15572,2.15619,2.15506,2.15579,46000000.0
2009-07-14 18:20:00,2.15553,2.1559,2.15368,2.1551,40000000.0
2009-07-14 18:25:00,2.15448,2.15562,2.15435,2.15518,41000000.0
2009-07-14 18:30:00,2.15516,2.15582,2.15454,2.15506,41000000.0
2009-07-14 18:35:00,2.1551,2.15518,2.15426,2.15461,37000000.0
2009-07-14 18:40:00,2.15476,2.15518,2.15314,2.15375,44000000.0
2009-07-14 18:45:00,2.15376,2.15491,2.15361,2.15489,40000000.0
2009-07-14 18:50:00,2.15483,2.1562,2.15456,2.15456,44000000.0
2009-07-14 18:55:00,2.15433,2.15508,2.15433,2.15491,42000000.0
2009-07-14 19:00:00,2.15499,2.15591,2.15345,2.15554,40000000.0
2009-07-14 19:05:00,2.15436,2.15532,2.1524,2.15432,46000000.0
2009-07-14 19:10:00,2.1525,2.15534,2.1525,2.15296,44000000.0
2009-07-14 19:15:00,2.15652,2.15652,2.15188,2.15468,39000000.0
2009-07-14 19:20:00,2.15336,2.15435,2.15026,2.15043,36000000.0
2009-07-14 19:25:00,2.15358,2.15495,2.15071,2.15151,45000000.0
2009-07-14 19:30:00,2.15362,2.15559,2.15094,2.15412,41000000.0
2009-07-14 19:35:00,2.1525,2.15678,2.15249,2.15678,41000000.0
2009-07-14 19:40:00,2.1566,2.1572,2.15341,2.1572,41000000.0
2009-07-14 19:45:00,2.15731,2.15838,2.15321,2.15716,79000000.0
2009-07-14 19:50:00,2.15446,2.15772,2.15313,2.15752,102000000.0
2009-07-14 19:55:00,2.15753,2.15753,2.1508,2.15122,72000000.0
2009-07-14 20:00:00,2.15138,2.15233,2.14967,2.15143,78000000.0
2009-07-14 20:05:00,2.15156,2.15252,2.14992,2.15236,78000000.0
2009-07-14 20:10:00,2.15083,2.15239,2.15015,2.15229,68000000.0
2009-07-14 20:15:00,2.15467,2.15467,2.15069,2.15126,91000000.0
2009-07-14 20:20:00,2.1514,2.15384,2.15096,2.15119,120000000.0
2009-07-14 20:25:00,2.15096,2.15289,2.15002,2.15019,110000000.0
2009-07-14 20:30:00,2.14964,2.15356,2.14964,2.1503,70000000.0
2009-07-14 20:35:00,2.15215,2.15333,2.15061,2.15323,110000000.0
2009-07-14 20:40:00,2.1513,2.15389,2.15116,2.15148,67000000.0
2009-07-14 20:45:00,2.15414,2.15444,2.15095,2.15122,81000000.0
2009-07-14 20:50:00,2.15157,2.15428,2.15069,2.15393,65000000.0
2009-07-14 20:55:00,2.15163,2.15387,2.14978,2.15121,73000000.0
2009-07-14 21:00:00,2.15409,2.15409,2.15024,2.15083,65000000.0
2009-07-14 21:05:00,2.15358,2.15392,2.15037,2.15288,54000000.0
2009-07-14 21:10:00,2.15085,2.15401,2.15008,2.15317,44000000.0
2009-07-14 21:15:00,2.15304,2.15339,2.14835,2.15164,46000000.0
2009-07-14 21:20:00,2.14909,2.15217,2.14879,2.15208,43000000.0
2009-07-14 21:25:00,2.14957,2.15258,2.14858,2.15125,46000000.0
2009-07-14 21:30:00,2.15176,2.15251,2.14882,2.15004,44000000.0
2009-07-14 21:35:00,2.14819,2.15108,2.14785,2.14785,39000000.0
2009-07-14 21:40:00,2.15023,2.15088,2.14706,2.14836,44000000.0
2009-07-14 21:45:00,2.15106,2.15106,2.14715,2.14972,41000000.0
2009-07-14 21:50:00,2.14799,2.15077,2.14735,2.15062,42000000.0
2009-07-14 21:55:00,2.14711,2.15083,2.14694,2.15083,45000000.0
2009-07-14 22:00:00,2.15042,2.15141,2.1482,2.15101,110000000.0
2009-07-14 22:05:00,2.1485,2.15066,2.14715,2.14818,56000000.0
2009-07-14 22:10:00,2.15144,2.15207,2.14867,2.15206,57000000.0
2009-07-14 22:15:00,2.15136,2.15363,2.14831,2.15363,108000000.0
2009-07-14 22:20:00,2.1518,2.15348,2.14962,2.1523,55000000.0
2009-07-14 22:25:00,2.15005,2.15256,2.14913,2.15217,73000000.0
2009-07-14 22:30:00,2.152,2.15239,2.14855,2.15209,92000000.0
2009-07-14 22:35:00,2.14954,2.15368,2.14954,2.15345,88000000.0
2009-07-14 22:40:00,2.15334,2.15466,2.15111,2.15181,43000000.0
2009-07-14 22:45:00,2.15366,2.15378,2.14993,2.15296,60000000.0
2009-07-14 22:50:00,2.15053,2.15355,2.14994,2.15355,69000000.0
2009-07-14 22:55:00,2.1505,2.15481,2.1505,2.15481,40000000.0
2009-07-14 23:00:00,2.15768,2.15768,2.15466,2.15526,46000000.0
2009-07-14 23:05:00,2.15502,2.15536,2.15425,2.1543,38000000.0
2009-07-14 23:10:00,2.15426,2.15484,2.15426,2.15476,41000000.0
2009-07-14 23:15:00,2.15542,2.15542,2.15089,2.15388,38000000.0
2009-07-14 23:20:00,2.15078,2.15412,2.15078,2.15404,43000000.0
2009-07-14 23:25:00,2.15116,2.15388,2.1502,2.15292,43000000.0
2009-07-14 23:30:00,2.15264,2.15396,2.15048,2.15385,45000000.0
2009-07-14 23:35:00,2.15057,2.15428,2.15016,2.15396,49000000.0
2009-07-14 23:40:00,2.15163,2.15492,2.15102,2.15415,40000000.0
2009-07-14 23:45:00,2.15645,2.15645,2.15358,2.1541,41000000.0
2009-07-14 23:50:00,2.15407,2.15444,2.15359,2.15425,43000000.0
2009-07-14 23:55:00,2.15415,2.15462,2.15356,2.15462,33000000.0
2009-07-15 00:00:00,2.15811,2.15811,2.15361,2.15412,43000000.0
2009-07-15 00:05:00,2.15317,2.15436,2.15317,2.15426,43000000.0
2009-07-15 00:10:00,2.1536,2.15415,2.15312,2.15361,45000000.0
2009-07-15 00:15:00,2.15746,2.15746,2.15122,2.15348,38000000.0
2009-07-15 00:20:00,2.15332,2.15465,2.15168,2.15336,41000000.0
2009-07-15 00:25:00,2.15482,2.15764,2.15334,2.15764,44000000.0
2009-07-15 00:30:00,2.15489,2.15495,2.15317,2.15348,42000000.0
2009-07-15 00:35:00,2.15521,2.15525,2.15346,2.15351,42000000.0
2009-07-15 00:40:00,2.15444,2.15505,2.15345,2.15372,50000000.0
2009-07-15 00:45:00,2.15398,2.15889,2.15296,2.15312,38000000.0
2009-07-15 00:50:00,2.15438,2.15533,2.15362,2.15371,43000000.0
2009-07-15 00:55:00,2.15479,2.15556,2.15354,2.15396,45000000.0
2009-07-15 01:00:00,2.15981,2.15981,2.15364,2.15364,45000000.0
2009-07-15 01:05:00,2.15457,2.15491,2.15327,2.15327,24000000.0
2009-07-15 01:10:00,2.15456,2.15537,2.15306,2.15486,34000000.0
2009-07-15 01:15:00,2.15759,2.15759,2.15346,2.15361,40000000.0
2009-07-15 01:20:00,2.15474,2.15483,2.15358,2.15389,19000000.0
2009-07-15 01:25:00,2.15494,2.15494,2.15319,2.15319,13000000.0
2009-07-15 01:30:00,2.15899,2.15899,2.1534,2.15373,43000000.0
2009-07-15 01:35:00,2.1546,2.15523,2.1533,2.15451,41000000.0
2009-07-15 01:40:00,2.15588,2.15588,2.15414,2.15414,44000000.0
2009-07-15 01:45:00,2.15958,2.15958,2.15464,2.1551,41000000.0
2009-07-15 01:50:00,2.15562,2.15641,2.15468,2.15596,44000000.0
2009-07-15 01:55:00,2.15707,2.15716,2.15548,2.15571,33000000.0
2009-07-15 02:00:00,2.15676,2.15746,2.1559,2.15591,37000000.0
2009-07-15 02:05:00,2.15661,2.15739,2.15542,2.15642,42000000.0
2009-07-15 02:10:00,2.15755,2.15755,2.15595,2.15611,44000000.0
2009-07-15 02:15:00,2.16055,2.16055,2.1558,2.15797,40000000.0
2009-07-15 02:20:00,2.15761,2.15761,2.1552,2.15649,32000000.0
2009-07-15 02:25:00,2.15536,2.15653,2.15443,2.15475,86000000.0
2009-07-15 02:30:00,2.1598,2.1598,2.15445,2.15474,56000000.0
2009-07-15 02:35:00,2.15609,2.15609,2.15443,2.15466,36000000.0
2009-07-15 02:40:00,2.15596,2.15625,2.15465,2.15529,59000000.0
2009-07-15 02:45:00,2.15882,2.15882,2.15536,2.15536,37000000.0
2009-07-15 02:50:00,2.15706,2.15715,2.15565,2.15703,39000000.0
2009-07-15 02:55:00,2.15714,2.15757,2.15564,2.15564,83000000.0
2009-07-15 03:00:00,2.15607,2.16141,2.15445,2.15515,97000000.0
2009-07-15 03:05:00,2.15456,2.15486,2.15355,2.15452,36000000.0
2009-07-15 03:10:00,2.1542,2.15496,2.15388,2.15496,58000000.0
2009-07-15 03:15:00,2.15454,2.15849,2.15412,2.15475,68000000.0
2009-07-15 03:20:00,2.15408,2.15491,2.15394,2.15454,51000000.0
2009-07-15 03:25:00,2.15376,2.15479,2.15376,2.15476,45000000.0
2009-07-15 03:30:00,2.15817,2.15817,2.1545,2.15547,43000000.0
2009-07-15 03:35:00,2.15534,2.15564,2.15477,2.15548,33000000.0
2009-07-15 03:40:00,2.15538,2.15556,2.15466,2.155,38000000.0
2009-07-15 03:45:00,2.15875,2.15875,2.15431,2.15515,41000000.0
2009-07-15 03:50:00,2.15473,2.15559,2.15466,2.15494,36000000.0
2009-07-15 03:55:00,2.15453,2.15599,2.15442,2.15587,48000000.0
2009-07-15 04:00:00,2.1588,2.1588,2.15505,2.15623,51000000.0
2009-07-15 04:05:00,2.15617,2.15617,2.15415,2.15415,40000000.0
2009-07-15 04:10:00,2.15538,2.15581,2.15458,2.15458,41000000.0
2009-07-15 04:15:00,2.15859,2.15859,2.15485,2.15574,40000000.0
2009-07-15 04:20:00,2.15515,2.15577,2.15446,2.1555,40000000.0
2009-07-15 04:25:00,2.15498,2.15575,2.15478,2.15552,37000000.0
2009-07-15 04:30:00,2.15894,2.15894,2.15402,2.15467,34000000.0
2009-07-15 04:35:00,2.15442,2.15534,2.15389,2.15534,29000000.0
2009-07-15 04:40:00,2.15489,2.15545,2.15438,2.15515,47000000.0
2009-07-15 04:45:00,2.1578,2.1578,2.15397,2.15512,41000000.0
2009-07-15 04:50:00,2.15434,2.15505,2.15408,2.15488,22000000.0
2009-07-15 04:55:00,2.15458,2.15576,2.15456,2.15541,28000000.0
2009-07-15 05:00:00,2.15962,2.15962,2.15482,2.1556,50000000.0
2009-07-15 05:05:00,2.15555,2.15608,2.15505,2.15563,46000000.0
2009-07-15 05:10:00,2.15508,2.15611,2.15499,2.15611,44000000.0
2009-07-15 05:15:00,2.15954,2.15954,2.15502,2.15614,37000000.0
2009-07-15 05:20:00,2.15537,2.15767,2.15532,2.15663,46000000.0
2009-07-15 05:25:00,2.15596,2.15653,2.15574,2.15576,33000000.0
2009-07-15 05:30:00,2.15861,2.15861,2.15551,2.15656,44000000.0
2009-07-15 05:35:00,2.15561,2.1563,2.15547,2.15623,32000000.0
2009-07-15 05:40:00,2.15578,2.15673,2.15547,2.15655,39000000.0
2009-07-15 05:45:00,2.15948,2.15948,2.15578,2.15587,39000000.0
2009-07-15 05:50:00,2.15606,2.15636,2.15545,2.15618,42000000.0
2009-07-15 05:55:00,2.15548,2.15636,2.15537,2.15591,47000000.0
2009-07-15 06:00:00,2.15914,2.15914,2.15513,2.1559,33000000.0
2009-07-15 06:05:00,2.15545,2.15605,2.15496,2.15577,44000000.0
2009-07-15 06:10:00,2.15387,2.15623,2.15369,2.15623,45000000.0
2009-07-15 06:15:00,2.15631,2.15631,2.15358,2.15566,48000000.0
2009-07-15 06:20:00,2.15402,2.1561,2.15334,2.15576,43000000.0
2009-07-15 06:25:00,2.15413,2.15586,2.15371,2.15586,47000000.0
2009-07-15 06:30:00,2.15776,2.15776,2.15347,2.15539,52000000.0
2009-07-15 06:35:00,2.15401,2.15453,2.15092,2.15453,44000000.0
2009-07-15 06:40:00,2.15225,2.15454,2.15022,2.15396,47000000.0
2009-07-15 06:45:00,2.15422,2.15424,2.15071,2.15318,44000000.0
2009-07-15 06:50:00,2.14994,2.15356,2.14923,2.15019,45000000.0
2009-07-15 06:55:00,2.14954,2.15344,2.14954,2.15301,46000000.0
2009-07-15 07:00:00,2.15243,2.1533,2.14929,2.1522,33000000.0
2009-07-15 07:05:00,2.15258,2.15258,2.14894,2.14894,46000000.0
2009-07-15 07:10:00,2.1497,2.15407,2.1497,2.15407,41000000.0
2009-07-15 07:15:00,2.15169,2.15459,2.15116,2.15332,42000000.0
2009-07-15 07:20:00,2.15065,2.15438,2.15019,2.15369,40000000.0
2009-07-15 07:25:00,2.15411,2.15411,2.14887,2.15125,44000000.0
2009-07-15 07:30:00,2.15203,2.15264,2.1487,2.14963,42000000.0
2009-07-15 07:35:00,2.14886,2.15267,2.14876,2.15245,40000000.0
2009-07-15 07:40:00,2.1496,2.15199,2.14805,2.15168,47000000.0
2009-07-15 07:45:00,2.15186,2.15309,2.14808,2.15309,40000000.0
2009-07-15 07:50:00,2.1502,2.15266,2.14937,2.15135,43000000.0
2009-07-15 07:55:00,2.14823,2.15262,2.14821,2.15175,40000000.0
2009-07-15 08:00:00,2.15232,2.15251,2.14837,2.15178,41000000.0
2009-07-15 08:05:00,2.14816,2.15255,2.14785,2.14893,43000000.0
2009-07-15 08:10:00,2.15333,2.15424,2.14943,2.15424,46000000.0
2009-07-15 08:15:00,2.15364,2.15584,2.15054,2.1526,47000000.0
2009-07-15 08:20:00,2.15504,2.15645,2.15174,2.15568,46000000.0
2009-07-15 08:25:00,2.15343,2.15763,2.15332,2.15741,44000000.0
2009-07-15 08:30:00,2.15694,2.15721,2.15285,2.15664,45000000.0
2009-07-15 08:35:00,2.15315,2.15739,2.1531,2.15646,50000000.0
2009-07-15 08:40:00,2.15672,2.15765,2.15405,2.1566,47000000.0
2009-07-15 08:45:00,2.15523,2.15992,2.1537,2.15992,47000000.0
2009-07-15 08:50:00,2.15986,2.15986,2.15497,2.1557,46000000.0
2009-07-15 08:55:00,2.15699,2.16044,2.1563,2.15969,47000000.0
2009-07-15 09:00:00,2.15589,2.16127,2.15589,2.16004,41000000.0
2009-07-15 09:05:00,2.15688,2.16036,2.15551,2.15717,45000000.0
2009-07-15 09:10:00,2.1604,2.16139,2.15553,2.15973,43000000.0
2009-07-15 09:15:00,2.15873,2.16131,2.15507,2.15507,45000000.0
2009-07-15 09:20:00,2.15577,2.1608,2.15577,2.15632,42000000.0
2009-07-15 09:25:00,2.15988,2.16016,2.15583,2.15932,44000000.0
2009-07-15 09:30:00,2.15838,2.16096,2.15652,2.15652,47000000.0
2009-07-15 09:35:00,2.15695,2.16024,2.15558,2.15618,44000000.0
2009-07-15 09:40:00,2.16052,2.16134,2.15764,2.15958,42000000.0
2009-07-15 09:45:00,2.15973,2.16086,2.15915,2.16083,43000000.0
2009-07-15 09:50:00,2.16124,2.16129,2.15873,2.16007,42000000.0
2009-07-15 09:55:00,2.15968,2.16048,2.15814,2.15935,42000000.0
2009-07-15 10:00:00,2.15839,2.15993,2.15792,2.15856,43000000.0
2009-07-15 10:05:00,2.15831,2.15943,2.15757,2.15894,45000000.0
2009-07-15 10:10:00,2.15763,2.15928,2.15705,2.15803,54000000.0
2009-07-15 10:15:00,2.1574,2.15842,2.15725,2.15835,38000000.0
2009-07-15 10:20:00,2.15826,2.15935,2.15737,2.15742,43000000.0
2009-07-15 10:25:00,2.15826,2.15891,2.15711,2.15767,36000000.0
2009-07-15 10:30:00,2.15775,2.15824,2.15636,2.15636,45000000.0
2009-07-15 10:35:00,2.15703,2.15727,2.15567,2.15587,45000000.0
2009-07-15 10:40:00,2.15677,2.15722,2.15552,2.1572,42000000.0
2009-07-15 10:45:00,2.15656,2.1576,2.15572,2.15707,49000000.0
2009-07-15 10:50:00,2.15643,2.1572,2.15531,2.15653,43000000.0
2009-07-15 10:55:00,2.15616,2.15671,2.15477,2.15671,42000000.0
2009-07-15 11:00:00,2.15571,2.15702,2.15537,2.15683,41000000.0
2009-07-15 11:05:00,2.15697,2.15759,2.15568,2.1568,46000000.0
2009-07-15 11:10:00,2.15629,2.15787,2.15624,2.15761,41000000.0
2009-07-15 11:15:00,2.15677,2.15852,2.15592,2.15654,45000000.0
2009-07-15 11:20:00,2.15539,2.15761,2.15539,2.15718,37000000.0
2009-07-15 11:25:00,2.1573,2.15765,2.15595,2.15595,45000000.0
2009-07-15 11:30:00,2.15581,2.1581,2.15542,2.15741,38000000.0
2009-07-15 11:35:00,2.15767,2.15856,2.1567,2.15802,51000000.0
2009-07-15 11:40:00,2.15671,2.15837,2.15666,2.15769,45000000.0
2009-07-15 11:45:00,2.15768,2.1587,2.15713,2.1587,48000000.0
2009-07-15 11:50:00,2.15903,2.15903,2.15738,2.15865,47000000.0
2009-07-15 11:55:00,2.15772,2.15911,2.15772,2.15891,28000000.0
2009-07-15 12:00:00,2.1576,2.15888,2.15709,2.15888,41000000.0
2009-07-15 12:05:00,2.15791,2.159,2.15755,2.15844,48000000.0
2009-07-15 12:10:00,2.15704,2.15872,2.15701,2.15737,40000000.0
2009-07-15 12:15:00,2.15651,2.15992,2.15632,2.1581,46000000.0
2009-07-15 12:20:00,2.15896,2.15896,2.15659,2.15793,49000000.0
2009-07-15 12:25:00,2.15737,2.15851,2.15675,2.15834,45000000.0
2009-07-15 12:30:00,2.15787,2.1582,2.15646,2.15753,47000000.0
2009-07-15 12:35:00,2.15685,2.15854,2.15676,2.15716,44000000.0
2009-07-15 12:40:00,2.15744,2.15895,2.15743,2.15881,43000000.0
2009-07-15 12:45:00,2.15795,2.15875,2.1569,2.15855,47000000.0
2009-07-15 12:50:00,2.15844,2.15912,2.1576,2.15846,46000000.0
2009-07-15 12:55:00,2.15759,2.16051,2.15759,2.15877,44000000.0
2009-07-15 13:00:00,2.15934,2.16034,2.15852,2.15928,42000000.0
2009-07-15 13:05:00,2.15856,2.16076,2.15856,2.16061,42000000.0
2009-07-15 13:10:00,2.16064,2.16106,2.15908,2.16085,50000000.0
2009-07-15 13:15:00,2.16011,2.16058,2.15819,2.15967,45000000.0
2009-07-15 13:20:00,2.15858,2.16058,2.15802,2.15962,45000000.0
2009-07-15 13:25:00,2.15883,2.15976,2.15787,2.15893,46000000.0
2009-07-15 13:30:00,2.15845,2.16024,2.158,2.15892,38000000.0
2009-07-15 13:35:00,2.15937,2.16093,2.15897,2.16093,43000000.0
2009-07-15 13:40:00,2.16005,2.16351,2.16002,2.16185,44000000.0
2009-07-15 13:45:00,2.16214,2.16318,2.15991,2.16161,51000000.0
2009-07-15 13:50:00,2.16229,2.16244,2.16032,2.16201,47000000.0
2009-07-15 13:55:00,2.16088,2.16225,2.16006,2.16148,42000000.0
2009-07-15 14:00:00,2.161,2.16189,2.15999,2.16177,46000000.0
2009-07-15 14:05:00,2.1605,2.16103,2.15944,2.16092,45000000.0
2009-07-15 14:10:00,2.16051,2.16294,2.16051,2.16223,46000000.0
2009-07-15 14:15:00,2.163,2.163,2.16067,2.16189,45000000.0
2009-07-15 14:20:00,2.1614,2.1634,2.16136,2.16324,42000000.0
2009-07-15 14:25:00,2.16276,2.16355,2.16042,2.16125,43000000.0
2009-07-15 14:30:00,2.16112,2.16218,2.15912,2.16095,43000000.0
2009-07-15 14:35:00,2.16061,2.16209,2.16019,2.16209,42000000.0
2009-07-15 14:40:00,2.16138,2.16289,2.16006,2.16226,47000000.0
2009-07-15 14:45:00,2.16199,2.1632,2.16123,2.16205,47000000.0
2009-07-15 14:50:00,2.16278,2.16297,2.1608,2.16261,46000000.0
2009-07-15 14:55:00,2.16173,2.1628,2.16024,2.16121,43000000.0
2009-07-15 15:00:00,2.16093,2.16219,2.15898,2.15953,42000000.0
2009-07-15 15:05:00,2.15934,2.16102,2.15859,2.16011,44000000.0
2009-07-15 15:10:00,2.15849,2.16006,2.15829,2.1584,47000000.0
2009-07-15 15:15:00,2.15949,2.15949,2.15715,2.15794,46000000.0
2009-07-15 15:20:00,2.15832,2.16004,2.15748,2.1595,45000000.0
2009-07-15 15:25:00,2.15861,2.15958,2.1576,2.15914,46000000.0
2009-07-15 15:30:00,2.15933,2.15947,2.1563,2.15789,51000000.0
2009-07-15 15:35:00,2.15744,2.15879,2.15676,2.1576,42000000.0
2009-07-15 15:40:00,2.15678,2.15855,2.15621,2.158,47000000.0
2009-07-15 15:45:00,2.15709,2.15833,2.15645,2.15779,40000000.0
2009-07-15 15:50:00,2.15737,2.15802,2.15613,2.15667,38000000.0
2009-07-15 15:55:00,2.15663,2.15833,2.15582,2.15582,40000000.0
2009-07-15 16:00:00,2.15641,2.15676,2.15471,2.15591,46000000.0
2009-07-15 16:05:00,2.15506,2.15716,2.15459,2.15576,46000000.0
2009-07-15 16:10:00,2.15693,2.15762,2.15563,2.15574,43000000.0
2009-07-15 16:15:00,2.15607,2.15742,2.1551,2.15605,50000000.0
2009-07-15 16:20:00,2.15575,2.15778,2.15572,2.15661,45000000.0
2009-07-15 16:25:00,2.15691,2.15803,2.15562,2.15763,42000000.0
2009-07-15 16:30:00,2.15682,2.15827,2.15531,2.15671,45000000.0
2009-07-15 16:35:00,2.15571,2.15746,2.1557,2.15669,47000000.0
2009-07-15 16:40:00,2.15578,2.15707,2.15475,2.15645,41000000.0
2009-07-15 16:45:00,2.15573,2.15748,2.15546,2.15636,46000000.0
2009-07-15 16:50:00,2.15597,2.15718,2.15533,2.15569,43000000.0
2009-07-15 16:55:00,2.15579,2.15635,2.1547,2.15565,43000000.0
2009-07-15 17:00:00,2.15433,2.15668,2.15386,2.15526,41000000.0
2009-07-15 17:05:00,2.15522,2.1563,2.1539,2.1551,39000000.0
2009-07-15 17:10:00,2.15453,2.15611,2.15441,2.1561,40000000.0
2009-07-15 17:15:00,2.1553,2.1558,2.154,2.15536,41000000.0
2009-07-15 17:20:00,2.15442,2.15568,2.15344,2.15409,50000000.0
2009-07-15 17:25:00,2.15477,2.15529,2.15372,2.15407,51000000.0
2009-07-15 17:30:00,2.1542,2.15627,2.15394,2.15545,45000000.0
2009-07-15 17:35:00,2.15547,2.15573,2.15432,2.15544,39000000.0
2009-07-15 17:40:00,2.15532,2.15533,2.15347,2.15386,47000000.0
2009-07-15 17:45:00,2.15428,2.15479,2.1538,2.15479,41000000.0
2009-07-15 17:50:00,2.15413,2.15612,2.15387,2.15551,48000000.0
2009-07-15 17:55:00,2.15578,2.15588,2.15446,2.15541,48000000.0
2009-07-15 18:00:00,2.15451,2.15633,2.1545,2.15596,39000000.0
2009-07-15 18:05:00,2.1557,2.15649,2.1553,2.15557,40000000.0
2009-07-15 18:10:00,2.15511,2.1556,2.15404,2.15441,50000000.0
2009-07-15 18:15:00,2.15412,2.15547,2.15401,2.15502,46000000.0
2009-07-15 18:20:00,2.15433,2.15485,2.15374,2.15423,40000000.0
2009-07-15 18:25:00,2.15412,2.15571,2.15391,2.15458,41000000.0
2009-07-15 18:30:00,2.15419,2.15608,2.15419,2.15608,41000000.0
2009-07-15 18:35:00,2.15564,2.15631,2.1543,2.15446,37000000.0
2009-07-15 18:40:00,2.15414,2.15515,2.15169,2.15249,44000000.0
2009-07-15 18:45:00,2.15271,2.15309,2.15208,2.15298,40000000.0
2009-07-15 18:50:00,2.1528,2.15451,2.15201,2.15271,44000000.0
2009-07-15 18:55:00,2.15183,2.15313,2.15183,2.15287,42000000.0
2009-07-15 19:00:00,2.15243,2.15415,2.15231,2.15389,40000000.0
2009-07-15 19:05:00,2.15418,2.15511,2.15388,2.1545,46000000.0
2009-07-15 19:10:00,2.15436,2.15468,2.15368,2.15418,44000000.0
2009-07-15 19:15:00,2.15398,2.15432,2.15362,2.15369,39000000.0
2009-07-15 19:20:00,2.15386,2.15439,2.15345,2.15438,36000000.0
2009-07-15 19:25:00,2.15244,2.15485,2.15215,2.15485,45000000.0
2009-07-15 19:30:00,2.15474,2.1554,2.15244,2.15441,41000000.0
2009-07-15 19:35:00,2.15502,2.15595,2.15279,2.15349,41000000.0
2009-07-15 19:40:00,2.15345,2.15625,2.15335,2.15618,41000000.0
2009-07-15 19:45:00,2.15619,2.15705,2.15352,2.15647,79000000.0
2009-07-15 19:50:00,2.15432,2.15657,2.15215,2.15487,102000000.0
2009-07-15 19:55:00,2.15184,2.15681,2.15183,2.15327,72000000.0
2009-07-15 20:00:00,2.15304,2.1541,2.14994,2.15158,78000000.0
2009-07-15 20:05:00,2.15155,2.15699,2.15126,2.156,78000000.0
2009-07-15 20:10:00,2.15257,2.1576,2.15233,2.15606,68000000.0
2009-07-15 20:15:00,2.15351,2.15651,2.15326,2.15609,91000000.0
2009-07-15 20:20:00,2.15347,2.15734,2.15292,2.15303,120000000.0
2009-07-15 20:25:00,2.15313,2.15475,2.15168,2.15392,110000000.0
2009-07-15 20:30:00,2.15487,2.15487,2.15157,2.15345,70000000.0
2009-07-15 20:35:00,2.15329,2.15382,2.15145,2.15338,110000000.0
2009-07-15 20:40:00,2.1516,2.15426,2.15092,2.15352,67000000.0
2009-07-15 20:45:00,2.15159,2.1567,2.15087,2.1567,81000000.0
2009-07-15 20:50:00,2.1534,2.15616,2.1515,2.15189,65000000.0
2009-07-15 20:55:00,2.15474,2.15592,2.15089,2.15248,73000000.0
2009-07-15 21:00:00,2.15505,2.15705,2.15213,2.15684,65000000.0
2009-07-15 21:05:00,2.15362,2.15756,2.15308,2.15731,54000000.0
2009-07-15 21:10:00,2.15644,2.15764,2.15282,2.15282,44000000.0
2009-07-15 21:15:00,2.1561,2.15655,2.15236,2.15614,46000000.0
2009-07-15 21:20:00,2.15356,2.15709,2.1535,2.15639,43000000.0
2009-07-15 21:25:00,2.15393,2.15685,2.1526,2.15685,46000000.0
2009-07-15 21:30:00,2.15449,2.15721,2.153,2.15446,46000000.0
2009-07-15 21:35:00,2.15639,2.15651,2.15289,2.15651,39000000.0
2009-07-15 21:40:00,2.15343,2.1566,2.15281,2.15281,44000000.0
2009-07-15 21:45:00,2.15674,2.15676,2.15234,2.1556,41000000.0
2009-07-15 21:50:00,2.15594,2.15605,2.15171,2.15568,42000000.0
2009-07-15 21:55:00,2.15237,2.15562,2.15121,2.15453,45000000.0
2009-07-15 22:00:00,2.15362,2.15431,2.15069,2.15384,110000000.0
2009-07-15 22:05:00,2.15099,2.15357,2.14965,2.15357,88000000.0
2009-07-15 22:10:00,2.15119,2.15442,2.15085,2.1543,62000000.0
2009-07-15 22:15:00,2.15414,2.15461,2.15095,2.15183,108000000.0
2009-07-15 22:20:00,2.15129,2.15441,2.15028,2.15189,55000000.0
2009-07-15 22:25:00,2.15039,2.15309,2.15035,2.15309,76000000.0
2009-07-15 22:30:00,2.1535,2.1535,2.15055,2.15289,92000000.0
2009-07-15 22:35:00,2.15094,2.1532,2.15066,2.15301,82000000.0
2009-07-15 22:40:00,2.15075,2.1535,2.15075,2.15335,50000000.0
2009-07-15 22:45:00,2.15528,2.15528,2.15064,2.15272,60000000.0
2009-07-15 22:50:00,2.15048,2.15366,2.15048,2.15366,69000000.0
2009-07-15 22:55:00,2.15174,2.15353,2.15099,2.15099,40000000.0
2009-07-15 23:00:00,2.15511,2.15511,2.15149,2.15429,46000000.0
2009-07-15 23:05:00,2.15227,2.15519,2.15227,2.1551,39000000.0
2009-07-15 23:10:00,2.15268,2.15568,2.15072,2.15372,49000000.0
2009-07-15 23:15:00,2.1522,2.1561,2.15197,2.15566,38000000.0
2009-07-15 23:20:00,2.15409,2.15566,2.15284,2.15534,43000000.0
2009-07-15 23:25:00,2.15461,2.1554,2.15322,2.15514,34000000.0
2009-07-15 23:30:00,2.15526,2.15532,2.15209,2.15401,34000000.0
2009-07-15 23:35:00,2.15183,2.15464,2.15183,2.15424,49000000.0
2009-07-15 23:40:00,2.15233,2.15502,2.1513,2.1546,42000000.0
2009-07-15 23:45:00,2.15496,2.15496,2.15073,2.15282,35000000.0
2009-07-15 23:50:00,2.15152,2.15526,2.15144,2.15383,43000000.0
2009-07-15 23:55:00,2.15394,2.15405,2.15133,2.15362,35000000.0
2009-07-16 00:00:00,2.15317,2.15416,2.1514,2.153,43000000.0
2009-07-16 00:05:00,2.15053,2.1532,2.15027,2.15263,43000000.0
2009-07-16 00:10:00,2.1511,2.15331,2.1505,2.15277,37000000.0
2009-07-16 00:15:00,2.15413,2.15413,2.15004,2.1524,38000000.0
2009-07-16 00:20:00,2.14983,2.15266,2.14983,2.15266,32000000.0
2009-07-16 00:25:00,2.15018,2.15274,2.15002,2.15244,44000000.0
2009-07-16 00:30:00,2.15413,2.15425,2.14948,2.15172,42000000.0
2009-07-16 00:35:00,2.15001,2.15243,2.149,2.149,36000000.0
2009-07-16 00:40:00,2.14969,2.15267,2.14949,2.15132,49000000.0
2009-07-16 00:45:00,2.15133,2.1527,2.14979,2.15267,48000000.0
2009-07-16 00:50:00,2.14989,2.15305,2.14989,2.15305,43000000.0
2009-07-16 00:55:00,2.15282,2.15405,2.15013,2.15365,45000000.0
2009-07-16 01:00:00,2.1541,2.15453,2.15141,2.15413,45000000.0
2009-07-16 01:05:00,2.15072,2.15346,2.14997,2.15021,44000000.0
2009-07-16 01:10:00,2.15172,2.15227,2.14894,2.15102,41000000.0
2009-07-16 01:15:00,2.14905,2.15257,2.149,2.1524,47000000.0
2009-07-16 01:20:00,2.14963,2.15202,2.14906,2.1516,47000000.0
2009-07-16 01:25:00,2.1515,2.1515,2.14844,2.15069,46000000.0
2009-07-16 01:30:00,2.15114,2.15218,2.14905,2.15161,43000000.0
2009-07-16 01:35:00,2.15182,2.15206,2.14934,2.15168,33000000.0
2009-07-16 01:40:00,2.15004,2.15222,2.14887,2.152,44000000.0
2009-07-16 01:45:00,2.15325,2.15325,2.14943,2.15257,41000000.0
2009-07-16 01:50:00,2.15184,2.15249,2.14953,2.15221,37000000.0
2009-07-16 01:55:00,2.15034,2.15207,2.14964,2.15204,25000000.0
2009-07-16 02:00:00,2.14957,2.1532,2.14957,2.1532,37000000.0
2009-07-16 02:05:00,2.15063,2.15376,2.15055,2.15376,42000000.0
2009-07-16 02:10:00,2.15125,2.15396,2.15041,2.15339,44000000.0
2009-07-16 02:15:00,2.15365,2.15365,2.15049,2.15268,38000000.0
2009-07-16 02:20:00,2.15126,2.15342,2.15055,2.15307,35000000.0
2009-07-16 02:25:00,2.15052,2.15297,2.15002,2.15058,86000000.0
2009-07-16 02:30:00,2.15329,2.15329,2.14853,2.15102,59000000.0
2009-07-16 02:35:00,2.14921,2.15077,2.14813,2.15021,43000000.0
2009-07-16 02:40:00,2.15008,2.15008,2.14667,2.14746,59000000.0
2009-07-16 02:45:00,2.14998,2.15033,2.14754,2.15033,37000000.0
2009-07-16 02:50:00,2.14741,2.14992,2.14646,2.14719,44000000.0
2009-07-16 02:55:00,2.14948,2.15001,2.14694,2.14997,82000000.0
2009-07-16 03:00:00,2.14939,2.14986,2.14621,2.14876,97000000.0
2009-07-16 03:05:00,2.14599,2.14856,2.1458,2.14647,41000000.0
2009-07-16 03:10:00,2.14809,2.1493,2.14601,2.1464,60000000.0
2009-07-16 03:15:00,2.14967,2.15102,2.14688,2.15102,76000000.0
2009-07-16 03:20:00,2.14789,2.15153,2.14789,2.15132,51000000.0
2009-07-16 03:25:00,2.1492,2.1527,2.14902,2.15207,48000000.0
2009-07-16 03:30:00,2.15275,2.15316,2.14991,2.15172,47000000.0
2009-07-16 03:35:00,2.15133,2.15245,2.15012,2.15061,44000000.0
2009-07-16 03:40:00,2.15188,2.15276,2.15075,2.15253,38000000.0
2009-07-16 03:45:00,2.15331,2.15331,2.14775,2.15124,41000000.0
2009-07-16 03:50:00,2.14851,2.15235,2.14842,2.15235,44000000.0
2009-07-16 03:55:00,2.14915,2.15282,2.14909,2.15234,48000000.0
2009-07-16 04:00:00,2.15217,2.15288,2.14897,2.15201,45000000.0
2009-07-16 04:05:00,2.14983,2.15145,2.14821,2.14993,43000000.0
2009-07-16 04:10:00,2.14876,2.15074,2.14726,2.1499,32000000.0
2009-07-16 04:15:00,2.15033,2.15109,2.14749,2.1505,40000000.0
2009-07-16 04:20:00,2.14705,2.1514,2.14696,2.15116,36000000.0
2009-07-16 04:25:00,2.15114,2.15159,2.14847,2.15155,43000000.0
2009-07-16 04:30:00,2.14959,2.15141,2.14715,2.14809,44000000.0
2009-07-16 04:35:00,2.15053,2.15187,2.14723,2.15074,39000000.0
2009-07-16 04:40:00,2.15063,2.15146,2.14735,2.15146,47000000.0
2009-07-16 04:45:00,2.14994,2.15231,2.14949,2.15189,29000000.0
2009-07-16 04:50:00,2.14896,2.15234,2.14827,2.15234,38000000.0
2009-07-16 04:55:00,2.14946,2.15262,2.14865,2.14871,45000000.0
2009-07-16 05:00:00,2.15236,2.15236,2.14829,2.15207,47000000.0
2009-07-16 05:05:00,2.14889,2.1521,2.14774,2.14987,46000000.0
2009-07-16 05:10:00,2.14774,2.14971,2.14747,2.14936,41000000.0
2009-07-16 05:15:00,2.15002,2.15157,2.14725,2.15157,45000000.0
2009-07-16 05:20:00,2.15184,2.15242,2.14723,2.15242,50000000.0
2009-07-16 05:25:00,2.14731,2.15079,2.14729,2.15077,43000000.0
2009-07-16 05:30:00,2.1491,2.15129,2.14635,2.14659,41000000.0
2009-07-16 05:35:00,2.14684,2.15065,2.14684,2.14868,33000000.0
2009-07-16 05:40:00,2.14753,2.14921,2.1465,2.14785,39000000.0
2009-07-16 05:45:00,2.14905,2.15076,2.14773,2.14774,39000000.0
2009-07-16 05:50:00,2.14955,2.15081,2.1471,2.14937,42000000.0
2009-07-16 05:55:00,2.15144,2.15231,2.14857,2.14955,47000000.0
2009-07-16 06:00:00,2.15128,2.15204,2.1488,2.14881,45000000.0
2009-07-16 06:05:00,2.14858,2.15171,2.14843,2.15117,44000000.0
2009-07-16 06:10:00,2.15163,2.15194,2.1477,2.15079,45000000.0
2009-07-16 06:15:00,2.15121,2.15217,2.14865,2.14943,48000000.0
2009-07-16 06:20:00,2.14933,2.1522,2.14861,2.15196,43000000.0
2009-07-16 06:25:00,2.15009,2.15183,2.1486,2.15183,41000000.0
2009-07-16 06:30:00,2.15058,2.15168,2.14842,2.15116,52000000.0
2009-07-16 06:35:00,2.14828,2.15154,2.14704,2.15136,46000000.0
2009-07-16 06:40:00,2.14886,2.15196,2.14622,2.15153,43000000.0
2009-07-16 06:45:00,2.15027,2.1516,2.14829,2.15086,44000000.0
2009-07-16 06:50:00,2.15119,2.15176,2.14806,2.14889,43000000.0
2009-07-16 06:55:00,2.14922,2.15176,2.14834,2.15115,46000000.0
2009-07-16 07:00:00,2.14997,2.1519,2.14863,2.15145,41000000.0
2009-07-16 07:05:00,2.14867,2.15208,2.14824,2.15208,46000000.0
2009-07-16 07:10:00,2.14982,2.15219,2.14852,2.15122,41000000.0
2009-07-16 07:15:00,2.15132,2.15244,2.14799,2.15244,42000000.0
2009-07-16 07:20:00,2.1506,2.1537,2.14993,2.15255,40000000.0
2009-07-16 07:25:00,2.15028,2.15345,2.1493,2.15302,44000000.0
2009-07-16 07:30:00,2.15143,2.15462,2.14996,2.15462,47000000.0
2009-07-16 07:35:00,2.15355,2.15486,2.15038,2.15416,40000000.0
2009-07-16 07:40:00,2.15399,2.15553,2.15066,2.15531,47000000.0
2009-07-16 07:45:00,2.15353,2.15512,2.15078,2.15412,40000000.0
2009-07-16 07:50:00,2.15146,2.15473,2.15086,2.15317,43000000.0
2009-07-16 07:55:00,2.15342,2.15596,2.15063,2.15513,40000000.0
2009-07-16 08:00:00,2.15315,2.15502,2.15025,2.15426,41000000.0
2009-07-16 08:05:00,2.1509,2.15487,2.15004,2.15406,43000000.0
2009-07-16 08:10:00,2.15336,2.15613,2.15094,2.15552,46000000.0
2009-07-16 08:15:00,2.15472,2.15683,2.15182,2.15548,47000000.0
2009-07-16 08:20:00,2.15519,2.157,2.15062,2.15674,46000000.0
2009-07-16 08:25:00,2.15605,2.15636,2.15292,2.15596,44000000.0
2009-07-16 08:30:00,2.15255,2.15709,2.15233,2.1546,45000000.0
2009-07-16 08:35:00,2.15483,2.15787,2.15304,2.15683,50000000.0
2009-07-16 08:40:00,2.15366,2.15795,2.15251,2.15627,47000000.0
2009-07-16 08:45:00,2.1535,2.15727,2.15245,2.15721,47000000.0
2009-07-16 08:50:00,2.15328,2.15716,2.15241,2.15534,46000000.0
2009-07-16 08:55:00,2.15311,2.15618,2.15123,2.15471,47000000.0
2009-07-16 09:00:00,2.15415,2.15579,2.15112,2.15578,41000000.0
2009-07-16 09:05:00,2.15322,2.156,2.15141,2.15175,45000000.0
2009-07-16 09:10:00,2.15481,2.1555,2.15094,2.15535,43000000.0
2009-07-16 09:15:00,2.15389,2.15529,2.1508,2.15504,45000000.0
2009-07-16 09:20:00,2.15592,2.15592,2.15072,2.15356,42000000.0
2009-07-16 09:25:00,2.15178,2.15495,2.15033,2.15333,44000000.0
2009-07-16 09:30:00,2.15506,2.15701,2.15213,2.15701,47000000.0
2009-07-16 09:35:00,2.15739,2.15835,2.15341,2.15797,44000000.0
2009-07-16 09:40:00,2.15765,2.15869,2.15536,2.15732,42000000.0
2009-07-16 09:45:00,2.15769,2.15895,2.15698,2.15878,43000000.0
2009-07-16 09:50:00,2.15764,2.15964,2.15764,2.1581,42000000.0
2009-07-16 09:55:00,2.15828,2.15892,2.15714,2.15731,42000000.0
2009-07-16 10:00:00,2.15666,2.15813,2.15563,2.15729,43000000.0
2009-07-16 10:05:00,2.15714,2.15759,2.15606,2.15743,45000000.0
2009-07-16 10:10:00,2.15606,2.15786,2.1556,2.1577,54000000.0
2009-07-16 10:15:00,2.15632,2.15799,2.15533,2.15724,38000000.0
2009-07-16 10:20:00,2.15621,2.15714,2.15561,2.15666,43000000.0
2009-07-16 10:25:00,2.15586,2.15708,2.15554,2.15698,36000000.0
2009-07-16 10:30:00,2.15546,2.15692,2.15527,2.15623,45000000.0
2009-07-16 10:35:00,2.15513,2.15729,2.15513,2.15678,45000000.0
2009-07-16 10:40:00,2.15526,2.15722,2.15518,2.15722,42000000.0
2009-07-16 10:45:00,2.15578,2.15695,2.15504,2.15621,49000000.0
2009-07-16 10:50:00,2.1551,2.15755,2.1551,2.15755,43000000.0
2009-07-16 10:55:00,2.15688,2.15763,2.15591,2.15763,42000000.0
2009-07-16 11:00:00,2.1561,2.15783,2.15601,2.1575,41000000.0
2009-07-16 11:05:00,2.15773,2.15773,2.15581,2.15767,46000000.0
2009-07-16 11:10:00,2.15666,2.15924,2.15666,2.15923,41000000.0
2009-07-16 11:15:00,2.15745,2.15868,2.15708,2.15735,45000000.0
2009-07-16 11:20:00,2.15815,2.15848,2.15724,2.1574,37000000.0
2009-07-16 11:25:00,2.1586,2.1586,2.15632,2.15827,45000000.0
2009-07-16 11:30:00,2.15662,2.15876,2.15662,2.15876,38000000.0
2009-07-16 11:35:00,2.15884,2.15888,2.15731,2.15867,51000000.0
2009-07-16 11:40:00,2.15762,2.15889,2.15736,2.1585,45000000.0
2009-07-16 11:45:00,2.15732,2.15905,2.15732,2.15793,48000000.0
2009-07-16 11:50:00,2.15898,2.15898,2.15643,2.15762,47000000.0
2009-07-16 11:55:00,2.15668,2.15789,2.15668,2.15745,35000000.0
2009-07-16 12:00:00,2.15604,2.15807,2.15604,2.15706,41000000.0
2009-07-16 12:05:00,2.15618,2.15895,2.15609,2.15895,48000000.0
2009-07-16 12:10:00,2.15741,2.15908,2.1573,2.15908,40000000.0
2009-07-16 12:15:00,2.1577,2.15902,2.15715,2.15846,46000000.0
2009-07-16 12:20:00,2.1577,2.1594,2.15753,2.15841,49000000.0
2009-07-16 12:25:00,2.15886,2.15939,2.15589,2.1566,45000000.0
2009-07-16 12:30:00,2.15658,2.15915,2.15593,2.15844,47000000.0
2009-07-16 12:35:00,2.1574,2.15857,2.15604,2.15843,44000000.0
2009-07-16 12:40:00,2.15735,2.1598,2.15663,2.15796,43000000.0
2009-07-16 12:45:00,2.15722,2.15826,2.15661,2.15717,47000000.0
2009-07-16 12:50:00,2.15735,2.1577,2.15553,2.15596,46000000.0
2009-07-16 12:55:00,2.15629,2.15814,2.15605,2.15737,44000000.0
2009-07-16 13:00:00,2.15791,2.15825,2.15691,2.15817,42000000.0
2009-07-16 13:05:00,2.15836,2.15849,2.15661,2.15849,42000000.0
2009-07-16 13:10:00,2.15757,2.15945,2.15732,2.15838,50000000.0
2009-07-16 13:15:00,2.15822,2.15978,2.15718,2.15814,45000000.0
2009-07-16 13:20:00,2.15735,2.15879,2.15673,2.15832,45000000.0
2009-07-16 13:25:00,2.15828,2.16093,2.15788,2.16019,46000000.0
2009-07-16 13:30:00,2.16058,2.16127,2.1585,2.1596,38000000.0
2009-07-16 13:35:00,2.15911,2.15972,2.15545,2.15727,43000000.0
2009-07-16 13:40:00,2.1566,2.15712,2.15463,2.15559,44000000.0
2009-07-16 13:45:00,2.15422,2.15652,2.15422,2.15503,51000000.0
2009-07-16 13:50:00,2.15633,2.15725,2.15493,2.15671,47000000.0
2009-07-16 13:55:00,2.15613,2.15768,2.15589,2.15715,42000000.0
2009-07-16 14:00:00,2.15617,2.15809,2.15617,2.15718,46000000.0
2009-07-16 14:05:00,2.15611,2.15798,2.15611,2.15736,45000000.0
2009-07-16 14:10:00,2.15662,2.15794,2.15558,2.15594,46000000.0
2009-07-16 14:15:00,2.15488,2.15676,2.15461,2.15559,45000000.0
2009-07-16 14:20:00,2.15497,2.15626,2.15448,2.15619,42000000.0
2009-07-16 14:25:00,2.1554,2.15802,2.15534,2.15734,43000000.0
2009-07-16 14:30:00,2.15664,2.15831,2.15441,2.15577,43000000.0
2009-07-16 14:35:00,2.15601,2.15609,2.15446,2.15499,42000000.0
2009-07-16 14:40:00,2.15609,2.15796,2.15511,2.15689,47000000.0
2009-07-16 14:45:00,2.15666,2.15834,2.15558,2.1563,47000000.0
2009-07-16 14:50:00,2.1574,2.1574,2.155,2.15565,46000000.0
2009-07-16 14:55:00,2.15495,2.15784,2.15449,2.15719,43000000.0
2009-07-16 15:00:00,2.15785,2.15858,2.1562,2.1562,42000000.0
2009-07-16 15:05:00,2.15701,2.15731,2.15553,2.15635,44000000.0
2009-07-16 15:10:00,2.1575,2.15962,2.15677,2.15904,47000000.0
2009-07-16 15:15:00,2.15756,2.15953,2.15756,2.15848,46000000.0
2009-07-16 15:20:00,2.15946,2.15951,2.15678,2.15806,45000000.0
2009-07-16 15:25:00,2.15691,2.15833,2.15661,2.15755,46000000.0
2009-07-16 15:30:00,2.15683,2.15909,2.15666,2.15793,51000000.0
2009-07-16 15:35:00,2.15762,2.15845,2.1565,2.15794,42000000.0
2009-07-16 15:40:00,2.15792,2.15862,2.15684,2.15862,47000000.0
2009-07-16 15:45:00,2.15804,2.1591,2.15685,2.15774,40000000.0
2009-07-16 15:50:00,2.15703,2.15872,2.15595,2.15647,38000000.0
2009-07-16 15:55:00,2.1574,2.15846,2.15636,2.15812,40000000.0
2009-07-16 16:00:00,2.15778,2.15892,2.15552,2.1576,46000000.0
2009-07-16 16:05:00,2.1582,2.15893,2.15741,2.15857,46000000.0
2009-07-16 16:10:00,2.15761,2.1583,2.1565,2.15739,43000000.0
2009-07-16 16:15:00,2.15709,2.15795,2.15611,2.1576,50000000.0
2009-07-16 16:20:00,2.15681,2.15856,2.15668,2.15794,45000000.0
2009-07-16 16:25:00,2.1569,2.15794,2.15627,2.15701,42000000.0
2009-07-16 16:30:00,2.15632,2.1576,2.15577,2.15624,45000000.0
2009-07-16 16:35:00,2.15656,2.15721,2.15537,2.15574,47000000.0
2009-07-16 16:40:00,2.15626,2.15727,2.15582,2.15618,41000000.0
2009-07-16 16:45:00,2.15552,2.15833,2.15552,2.15767,46000000.0
2009-07-16 16:50:00,2.15818,2.15881,2.15729,2.15729,43000000.0
2009-07-16 16:55:00,2.15703,2.15958,2.15694,2.15862,43000000.0
2009-07-16 17:00:00,2.15685,2.1591,2.15685,2.15876,41000000.0
2009-07-16 17:05:00,2.15785,2.15939,2.15742,2.15826,39000000.0
2009-07-16 17:10:00,2.15702,2.16035,2.15655,2.16035,40000000.0
2009-07-16 17:15:00,2.15929,2.16016,2.15843,2.15952,41000000.0
2009-07-16 17:20:00,2.15877,2.16044,2.15877,2.15988,50000000.0
2009-07-16 17:25:00,2.1598,2.16012,2.15857,2.15938,51000000.0
2009-07-16 17:30:00,2.15812,2.15989,2.15812,2.15876,45000000.0
2009-07-16 17:35:00,2.15845,2.15986,2.15822,2.15959,39000000.0
2009-07-16 17:40:00,2.15952,2.1604,2.15824,2.1585,47000000.0
2009-07-16 17:45:00,2.15804,2.15997,2.15804,2.15875,41000000.0
2009-07-16 17:50:00,2.15909,2.15989,2.15857,2.15955,48000000.0
2009-07-16 17:55:00,2.15912,2.16049,2.15912,2.15929,48000000.0
2009-07-16 18:00:00,2.15874,2.16074,2.15874,2.16071,39000000.0
2009-07-16 18:05:00,2.1606,2.1607,2.15835,2.15937,40000000.0
2009-07-16 18:10:00,2.15946,2.16064,2.15882,2.16002,50000000.0
2009-07-16 18:15:00,2.15885,2.1602,2.15878,2.15962,46000000.0
2009-07-16 18:20:00,2.15973,2.16097,2.15965,2.16093,40000000.0
2009-07-16 18:25:00,2.16046,2.16075,2.15849,2.15931,41000000.0
2009-07-16 18:30:00,2.15923,2.16025,2.15832,2.16025,41000000.0
2009-07-16 18:35:00,2.15983,2.16071,2.15943,2.15967,37000000.0
2009-07-16 18:40:00,2.15939,2.16081,2.15922,2.16028,44000000.0
2009-07-16 18:45:00,2.15965,2.16055,2.15933,2.1605,40000000.0
2009-07-16 18:50:00,2.16014,2.16098,2.15965,2.15966,44000000.0
2009-07-16 18:55:00,2.15892,2.15972,2.15887,2.15944,42000000.0
2009-07-16 19:00:00,2.15883,2.15993,2.1587,2.15972,40000000.0
2009-07-16 19:05:00,2.15962,2.15962,2.15558,2.15797,46000000.0
2009-07-16 19:10:00,2.1556,2.15897,2.1556,2.15864,44000000.0
2009-07-16 19:15:00,2.15513,2.15872,2.15478,2.15478,39000000.0
2009-07-16 19:20:00,2.15569,2.1576,2.15473,2.15749,36000000.0
2009-07-16 19:25:00,2.15579,2.15762,2.15478,2.15762,45000000.0
2009-07-16 19:30:00,2.15682,2.15794,2.15524,2.1555,41000000.0
2009-07-16 19:35:00,2.15607,2.15875,2.15553,2.15875,41000000.0
2009-07-16 19:40:00,2.15848,2.15957,2.15569,2.15933,41000000.0
2009-07-16 19:45:00,2.15799,2.15989,2.15625,2.15928,79000000.0
2009-07-16 19:50:00,2.15942,2.15976,2.15552,2.15962,102000000.0
2009-07-16 19:55:00,2.1595,2.15961,2.15304,2.15855,72000000.0
2009-07-16 20:00:00,2.15487,2.15781,2.15389,2.15454,78000000.0
2009-07-16 20:05:00,2.15768,2.15829,2.15495,2.15815,78000000.0
2009-07-16 20:10:00,2.15806,2.15967,2.15565,2.15967,68000000.0
2009-07-16 20:15:00,2.15693,2.15953,2.15539,2.15846,91000000.0
2009-07-16 20:20:00,2.15562,2.15969,2.15543,2.15934,120000000.0
2009-07-16 20:25:00,2.15656,2.16013,2.15656,2.15725,110000000.0
2009-07-16 20:30:00,2.16037,2.16037,2.15605,2.15903,70000000.0
2009-07-16 20:35:00,2.15537,2.15938,2.15537,2.15614,110000000.0
2009-07-16 20:40:00,2.15635,2.15938,2.15584,2.15902,67000000.0
2009-07-16 20:45:00,2.15822,2.15937,2.15596,2.15916,81000000.0
2009-07-16 20:50:00,2.15632,2.16022,2.15591,2.15672,65000000.0
2009-07-16 20:55:00,2.15907,2.15942,2.15458,2.15892,73000000.0
2009-07-16 21:00:00,2.1576,2.15875,2.15491,2.15523,65000000.0
2009-07-16 21:05:00,2.15795,2.158,2.15482,2.15553,54000000.0
2009-07-16 21:10:00,2.15512,2.15808,2.15499,2.15786,44000000.0
2009-07-16 21:15:00,2.15821,2.15821,2.15462,2.157,46000000.0
2009-07-16 21:20:00,2.15487,2.15758,2.15454,2.15712,43000000.0
2009-07-16 21:25:00,2.15723,2.15723,2.15326,2.1554,46000000.0
2009-07-16 21:30:00,2.15397,2.15545,2.15214,2.15425,44000000.0
2009-07-16 21:35:00,2.15276,2.156,2.15209,2.15589,39000000.0
2009-07-16 21:40:00,2.15369,2.15828,2.15369,2.15828,44000000.0
2009-07-16 21:45:00,2.15649,2.1579,2.15558,2.15712,41000000.0
2009-07-16 21:50:00,2.15586,2.15755,2.1548,2.1548,42000000.0
2009-07-16 21:55:00,2.15662,2.15672,2.15341,2.1539,45000000.0
2009-07-16 22:00:00,2.15612,2.15622,2.15307,2.15588,110000000.0
2009-07-16 22:05:00,2.15332,2.15699,2.15332,2.15699,88000000.0
2009-07-16 22:10:00,2.15418,2.15695,2.15289,2.15344,62000000.0
2009-07-16 22:15:00,2.15501,2.15616,2.15188,2.15465,82000000.0
2009-07-16 22:20:00,2.15448,2.15639,2.15232,2.15612,55000000.0
2009-07-16 22:25:00,2.15383,2.15788,2.15358,2.15783,71000000.0
2009-07-16 22:30:00,2.15485,2.15751,2.15366,2.15651,92000000.0
2009-07-16 22:35:00,2.15669,2.15669,2.15343,2.15594,85000000.0
2009-07-16 22:40:00,2.15347,2.15641,2.15308,2.15563,44000000.0
2009-07-16 22:45:00,2.1556,2.15588,2.15251,2.15556,60000000.0
2009-07-16 22:50:00,2.15305,2.15586,2.15282,2.15565,49000000.0
2009-07-16 22:55:00,2.1534,2.15627,2.15227,2.1556,30000000.0
2009-07-16 23:00:00,2.15547,2.15547,2.15196,2.15437,46000000.0
2009-07-16 23:05:00,2.15289,2.15474,2.15152,2.15388,34000000.0
2009-07-16 23:10:00,2.15154,2.15433,2.15154,2.15422,46000000.0
2009-07-16 23:15:00,2.15582,2.15582,2.1523,2.15459,38000000.0
2009-07-16 23:20:00,2.15187,2.15486,2.15174,2.15393,43000000.0
2009-07-16 23:25:00,2.15215,2.15515,2.15164,2.15515,36000000.0
2009-07-16 23:30:00,2.15186,2.15474,2.15138,2.15415,36000000.0
2009-07-16 23:35:00,2.15175,2.15493,2.15175,2.15486,34000000.0
2009-07-16 23:40:00,2.15484,2.15513,2.15188,2.15513,32000000.0
2009-07-16 23:45:00,2.15678,2.15678,2.15224,2.15417,36000000.0
2009-07-16 23:50:00,2.15199,2.15474,2.15182,2.15377,26000000.0
2009-07-16 23:55:00,2.15464,2.15464,2.15112,2.15412,36000000.0
2009-07-17 00:00:00,2.15374,2.15452,2.14818,2.15314,43000000.0
2009-07-17 00:05:00,2.15046,2.15506,2.15035,2.15251,43000000.0
2009-07-17 00:10:00,2.15426,2.15426,2.15022,2.15276,37000000.0
2009-07-17 00:15:00,2.15408,2.15408,2.15032,2.15306,49000000.0
2009-07-17 00:20:00,2.15043,2.15421,2.15043,2.15421,41000000.0
2009-07-17 00:25:00,2.15224,2.15596,2.1511,2.15562,44000000.0
2009-07-17 00:30:00,2.15238,2.15428,2.15238,2.15389,35000000.0
2009-07-17 00:35:00,2.15247,2.15417,2.15236,2.15327,31000000.0
2009-07-17 00:40:00,2.15236,2.15295,2.15086,2.15125,47000000.0
2009-07-17 00:45:00,2.15443,2.15443,2.15169,2.15327,43000000.0
2009-07-17 00:50:00,2.15231,2.15373,2.15196,2.15334,35000000.0
2009-07-17 00:55:00,2.15183,2.15306,2.15169,2.1521,34000000.0
2009-07-17 01:00:00,2.15361,2.15393,2.15154,2.15237,45000000.0
2009-07-17 01:05:00,2.15085,2.1532,2.15085,2.15293,47000000.0
2009-07-17 01:10:00,2.15209,2.15485,2.1516,2.15485,41000000.0
2009-07-17 01:15:00,2.15215,2.15336,2.15201,2.15298,47000000.0
2009-07-17 01:20:00,2.15179,2.1532,2.15171,2.1532,39000000.0
2009-07-17 01:25:00,2.15231,2.15346,2.15166,2.1525,40000000.0
2009-07-17 01:30:00,2.15557,2.15557,2.1504,2.15203,43000000.0
2009-07-17 01:35:00,2.15056,2.15218,2.15056,2.15218,33000000.0
2009-07-17 01:40:00,2.15099,2.15576,2.15045,2.15538,34000000.0
2009-07-17 01:45:00,2.15114,2.15185,2.14983,2.15148,41000000.0
2009-07-17 01:50:00,2.15012,2.15177,2.15007,2.15148,44000000.0
2009-07-17 01:55:00,2.15049,2.15352,2.15033,2.15352,26000000.0
2009-07-17 02:00:00,2.15173,2.15444,2.1514,2.15444,41000000.0
2009-07-17 02:05:00,2.15395,2.15479,2.1519,2.15464,44000000.0
2009-07-17 02:10:00,2.15303,2.15492,2.15223,2.1545,44000000.0
2009-07-17 02:15:00,2.15566,2.15566,2.15183,2.15417,36000000.0
2009-07-17 02:20:00,2.15214,2.15405,2.15142,2.15363,40000000.0
2009-07-17 02:25:00,2.15176,2.15396,2.15127,2.15348,86000000.0
2009-07-17 02:30:00,2.1555,2.1555,2.15066,2.15296,60000000.0
2009-07-17 02:35:00,2.15284,2.15377,2.1515,2.15377,36000000.0
2009-07-17 02:40:00,2.15372,2.15395,2.15054,2.15366,56000000.0
2009-07-17 02:45:00,2.15506,2.15506,2.15007,2.15281,37000000.0
2009-07-17 02:50:00,2.1507,2.15211,2.14938,2.14938,43000000.0
2009-07-17 02:55:00,2.15147,2.1524,2.14943,2.15172,78000000.0
2009-07-17 03:00:00,2.15238,2.15238,2.14917,2.15106,88000000.0
2009-07-17 03:05:00,2.15095,2.15142,2.14887,2.15142,38000000.0
2009-07-17 03:10:00,2.15151,2.15151,2.14852,2.15119,60000000.0
2009-07-17 03:15:00,2.15347,2.15347,2.14925,2.15126,69000000.0
2009-07-17 03:20:00,2.15106,2.15184,2.14919,2.15135,51000000.0
2009-07-17 03:25:00,2.14907,2.15173,2.14881,2.14948,41000000.0
2009-07-17 03:30:00,2.15073,2.15238,2.14781,2.15107,47000000.0
2009-07-17 03:35:00,2.14859,2.1522,2.14845,2.14974,42000000.0
2009-07-17 03:40:00,2.15136,2.15298,2.14855,2.15298,38000000.0
2009-07-17 03:45:00,2.15196,2.15331,2.14914,2.14963,40000000.0
2009-07-17 03:50:00,2.1497,2.153,2.14932,2.153,37000000.0
2009-07-17 03:55:00,2.14975,2.15367,2.14946,2.1526,48000000.0
2009-07-17 04:00:00,2.15204,2.15312,2.1504,2.15278,48000000.0
2009-07-17 04:05:00,2.15063,2.15331,2.14911,2.15224,41000000.0
2009-07-17 04:10:00,2.15297,2.15297,2.14962,2.1525,43000000.0
2009-07-17 04:15:00,2.15368,2.15368,2.14972,2.15326,33000000.0
2009-07-17 04:20:00,2.15063,2.15287,2.1491,2.15245,35000000.0
2009-07-17 04:25:00,2.15252,2.15353,2.14942,2.15353,39000000.0
2009-07-17 04:30:00,2.15265,2.15347,2.14982,2.15033,30000000.0
2009-07-17 04:35:00,2.14945,2.15277,2.14945,2.15193,40000000.0
2009-07-17 04:40:00,2.15216,2.15276,2.14945,2.15276,47000000.0
2009-07-17 04:45:00,2.15152,2.1537,2.1504,2.15289,40000000.0
2009-07-17 04:50:00,2.15325,2.15348,2.14961,2.1499,34000000.0
2009-07-17 04:55:00,2.15236,2.15322,2.15019,2.15293,45000000.0
2009-07-17 05:00:00,2.15297,2.15353,2.15032,2.1526,50000000.0
2009-07-17 05:05:00,2.15236,2.15343,2.15034,2.1519,49000000.0
2009-07-17 05:10:00,2.1521,2.1541,2.1499,2.1541,44000000.0
2009-07-17 05:15:00,2.14948,2.15155,2.14948,2.1509,23000000.0
2009-07-17 05:20:00,2.14946,2.15166,2.14946,2.15015,46000000.0
2009-07-17 05:25:00,2.15134,2.15227,2.14981,2.15182,43000000.0
2009-07-17 05:30:00,2.15307,2.15313,2.15029,2.15194,45000000.0
2009-07-17 05:35:00,2.15031,2.15265,2.1502,2.15128,39000000.0
2009-07-17 05:40:00,2.15156,2.15252,2.15033,2.15181,45000000.0
2009-07-17 05:45:00,2.15367,2.15367,2.14945,2.14986,39000000.0
2009-07-17 05:50:00,2.15138,2.15138,2.14914,2.15103,42000000.0
2009-07-17 05:55:00,2.14999,2.15171,2.14976,2.15138,47000000.0
2009-07-17 06:00:00,2.14973,2.15236,2.14967,2.15052,35000000.0
2009-07-17 06:05:00,2.15147,2.15199,2.14904,2.14911,44000000.0
2009-07-17 06:10:00,2.15016,2.15282,2.14967,2.15034,45000000.0
2009-07-17 06:15:00,2.1525,2.1525,2.14932,2.15199,48000000.0
2009-07-17 06:20:00,2.15047,2.15284,2.14988,2.15211,43000000.0
2009-07-17 06:25:00,2.15033,2.15259,2.14975,2.152,43000000.0
2009-07-17 06:30:00,2.15227,2.15306,2.15021,2.15081,52000000.0
2009-07-17 06:35:00,2.1505,2.15363,2.15033,2.15363,44000000.0
2009-07-17 06:40:00,2.15319,2.15375,2.15061,2.15375,38000000.0
2009-07-17 06:45:00,2.15544,2.15544,2.15183,2.15415,35000000.0
2009-07-17 06:50:00,2.15357,2.15453,2.15171,2.15401,42000000.0
2009-07-17 06:55:00,2.15171,2.15471,2.15122,2.15364,46000000.0
2009-07-17 07:00:00,2.15377,2.15384,2.15027,2.15384,41000000.0
2009-07-17 07:05:00,2.15328,2.15445,2.15108,2.15445,43000000.0
2009-07-17 07:10:00,2.15133,2.15567,2.1512,2.15567,41000000.0
2009-07-17 07:15:00,2.15465,2.15512,2.1519,2.15512,42000000.0
2009-07-17 07:20:00,2.15423,2.15577,2.15189,2.15448,40000000.0
2009-07-17 07:25:00,2.15408,2.15512,2.15181,2.15436,44000000.0
2009-07-17 07:30:00,2.15476,2.15492,2.15111,2.15419,46000000.0
2009-07-17 07:35:00,2.1511,2.15467,2.1511,2.15429,40000000.0
2009-07-17 07:40:00,2.15161,2.15466,2.15085,2.15377,47000000.0
2009-07-17 07:45:00,2.15377,2.15606,2.15144,2.15457,40000000.0
2009-07-17 07:50:00,2.1525,2.15589,2.15163,2.15589,43000000.0
2009-07-17 07:55:00,2.15307,2.15517,2.1511,2.15451,40000000.0
2009-07-17 08:00:00,2.15414,2.15566,2.15109,2.15508,41000000.0
2009-07-17 08:05:00,2.15532,2.15597,2.15091,2.15482,43000000.0
2009-07-17 08:10:00,2.152,2.15517,2.15105,2.15471,46000000.0
2009-07-17 08:15:00,2.15391,2.15571,2.15193,2.15317,47000000.0
2009-07-17 08:20:00,2.15553,2.15683,2.15189,2.15636,46000000.0
2009-07-17 08:25:00,2.15709,2.15709,2.15272,2.15382,44000000.0
2009-07-17 08:30:00,2.15662,2.15669,2.15002,2.15146,45000000.0
2009-07-17 08:35:00,2.15145,2.15633,2.1514,2.15431,50000000.0
2009-07-17 08:40:00,2.15072,2.15565,2.15072,2.15137,47000000.0
2009-07-17 08:45:00,2.15229,2.15544,2.1515,2.15376,47000000.0
2009-07-17 08:50:00,2.15397,2.15515,2.15085,2.15199,46000000.0
2009-07-17 08:55:00,2.15587,2.15758,2.15243,2.15278,47000000.0
2009-07-17 09:00:00,2.15656,2.15679,2.15197,2.15271,41000000.0
2009-07-17 09:05:00,2.15587,2.1563,2.15149,2.15541,45000000.0
2009-07-17 09:10:00,2.15173,2.15662,2.15173,2.15634,43000000.0
2009-07-17 09:15:00,2.15461,2.15648,2.15135,2.15229,45000000.0
2009-07-17 09:20:00,2.15272,2.15489,2.1514,2.15459,42000000.0
2009-07-17 09:25:00,2.15067,2.15575,2.15067,2.15482,44000000.0
2009-07-17 09:30:00,2.15133,2.15551,2.15094,2.15548,47000000.0
2009-07-17 09:35:00,2.15135,2.15575,2.15128,2.15128,44000000.0
2009-07-17 09:40:00,2.15083,2.15527,2.15065,2.15401,42000000.0
2009-07-17 09:45:00,2.15474,2.15562,2.154,2.1551,43000000.0
2009-07-17 09:50:00,2.15383,2.15476,2.15285,2.1531,42000000.0
2009-07-17 09:55:00,2.15341,2.15391,2.1523,2.1529,42000000.0
2009-07-17 10:00:00,2.15402,2.15418,2.15255,2.15409,43000000.0
2009-07-17 10:05:00,2.15267,2.1547,2.15267,2.15304,45000000.0
2009-07-17 10:10:00,2.15402,2.15509,2.1527,2.15433,54000000.0
2009-07-17 10:15:00,2.1547,2.15568,2.15367,2.15438,38000000.0
2009-07-17 10:20:00,2.15381,2.15403,2.15249,2.15376,43000000.0
2009-07-17 10:25:00,2.15301,2.15483,2.15301,2.15455,36000000.0
2009-07-17 10:30:00,2.15368,2.15443,2.15316,2.15433,45000000.0
2009-07-17 10:35:00,2.15372,2.15446,2.15284,2.15392,45000000.0
2009-07-17 10:40:00,2.15363,2.15458,2.15333,2.15456,42000000.0
2009-07-17 10:45:00,2.15422,2.15522,2.15332,2.15421,49000000.0
2009-07-17 10:50:00,2.15323,2.15387,2.15179,2.15195,43000000.0
2009-07-17 10:55:00,2.1525,2.15313,2.14902,2.15151,42000000.0
2009-07-17 11:00:00,2.15129,2.15188,2.15047,2.15047,41000000.0
2009-07-17 11:05:00,2.15098,2.15242,2.1497,2.15227,46000000.0
2009-07-17 11:10:00,2.15091,2.15207,2.14993,2.15056,41000000.0
2009-07-17 11:15:00,2.14977,2.15105,2.14902,2.15003,45000000.0
2009-07-17 11:20:00,2.15047,2.15195,2.14983,2.15012,37000000.0
2009-07-17 11:25:00,2.15146,2.15232,2.15055,2.15101,45000000.0
2009-07-17 11:30:00,2.15048,2.15232,2.15048,2.15181,38000000.0
2009-07-17 11:35:00,2.15104,2.15188,2.15056,2.15061,51000000.0
2009-07-17 11:40:00,2.15082,2.15211,2.15028,2.15028,45000000.0
2009-07-17 11:45:00,2.15054,2.15104,2.14869,2.14869,48000000.0
2009-07-17 11:50:00,2.14853,2.1494,2.14776,2.14843,47000000.0
2009-07-17 11:55:00,2.14792,2.14925,2.1475,2.14788,35000000.0
2009-07-17 12:00:00,2.14812,2.14919,2.14797,2.14879,41000000.0
2009-07-17 12:05:00,2.14755,2.14906,2.14744,2.14889,48000000.0
2009-07-17 12:10:00,2.14803,2.14915,2.14771,2.14817,40000000.0
2009-07-17 12:15:00,2.14843,2.14844,2.14699,2.14844,46000000.0
2009-07-17 12:20:00,2.14753,2.14862,2.14724,2.14781,49000000.0
2009-07-17 12:25:00,2.14722,2.1482,2.14703,2.14765,45000000.0
2009-07-17 12:30:00,2.14758,2.149,2.14733,2.14847,47000000.0
2009-07-17 12:35:00,2.14764,2.14887,2.1474,2.14758,44000000.0
2009-07-17 12:40:00,2.14769,2.14913,2.14754,2.14873,43000000.0
2009-07-17 12:45:00,2.14832,2.14949,2.14788,2.14949,47000000.0
2009-07-17 12:50:00,2.14857,2.14943,2.1482,2.14844,46000000.0
2009-07-17 12:55:00,2.14797,2.14915,2.14786,2.14899,44000000.0
2009-07-17 13:00:00,2.1478,2.14858,2.14704,2.14758,42000000.0
2009-07-17 13:05:00,2.14805,2.14827,2.14701,2.14824,42000000.0
2009-07-17 13:10:00,2.14851,2.14929,2.14747,2.14801,50000000.0
2009-07-17 13:15:00,2.14776,2.14939,2.1471,2.1486,45000000.0
2009-07-17 13:20:00,2.14995,2.15058,2.14894,2.15009,45000000.0
2009-07-17 13:25:00,2.14943,2.15149,2.14943,2.15148,46000000.0
2009-07-17 13:30:00,2.15074,2.15205,2.15016,2.15164,38000000.0
2009-07-17 13:35:00,2.15088,2.15211,2.15012,2.15207,43000000.0
2009-07-17 13:40:00,2.15122,2.15162,2.15013,2.15126,44000000.0
2009-07-17 13:45:00,2.15081,2.15222,2.15046,2.15092,51000000.0
2009-07-17 13:50:00,2.15144,2.15296,2.15099,2.15229,47000000.0
2009-07-17 13:55:00,2.15144,2.15229,2.15009,2.15067,42000000.0
2009-07-17 14:00:00,2.14973,2.15146,2.14931,2.15075,46000000.0
2009-07-17 14:05:00,2.15093,2.15196,2.15013,2.15196,45000000.0
2009-07-17 14:10:00,2.15205,2.15231,2.15,2.15015,46000000.0
2009-07-17 14:15:00,2.15036,2.15138,2.14867,2.15102,45000000.0
2009-07-17 14:20:00,2.15054,2.15104,2.1493,2.15094,42000000.0
2009-07-17 14:25:00,2.15084,2.15095,2.14922,2.15065,43000000.0
2009-07-17 14:30:00,2.14999,2.15086,2.14872,2.15022,43000000.0
2009-07-17 14:35:00,2.14997,2.15254,2.14997,2.15226,42000000.0
2009-07-17 14:40:00,2.15132,2.15177,2.14919,2.1501,47000000.0
2009-07-17 14:45:00,2.14963,2.15109,2.14958,2.15054,47000000.0
2009-07-17 14:50:00,2.15103,2.15154,2.14947,2.15121,46000000.0
2009-07-17 14:55:00,2.15004,2.15224,2.14989,2.15128,43000000.0
2009-07-17 15:00:00,2.15092,2.15296,2.15079,2.15296,42000000.0
2009-07-17 15:05:00,2.15234,2.15365,2.15218,2.15353,44000000.0
2009-07-17 15:10:00,2.15416,2.15433,2.15184,2.1534,47000000.0
2009-07-17 15:15:00,2.15289,2.15561,2.15261,2.15429,46000000.0
2009-07-17 15:20:00,2.15436,2.15547,2.15342,2.15421,45000000.0
2009-07-17 15:25:00,2.15359,2.15449,2.15223,2.15373,46000000.0
2009-07-17 15:30:00,2.15309,2.15421,2.15194,2.15318,51000000.0
2009-07-17 15:35:00,2.15401,2.15435,2.15194,2.15194,42000000.0
2009-07-17 15:40:00,2.15222,2.15309,2.14964,2.15203,47000000.0
2009-07-17 15:45:00,2.15171,2.15216,2.1505,2.15203,40000000.0
2009-07-17 15:50:00,2.1519,2.15272,2.15091,2.15267,38000000.0
2009-07-17 15:55:00,2.15235,2.1527,2.15083,2.15153,40000000.0
2009-07-17 16:00:00,2.15077,2.15244,2.15054,2.15219,46000000.0
2009-07-17 16:05:00,2.15171,2.15278,2.15046,2.15119,46000000.0
2009-07-17 16:10:00,2.15205,2.15275,2.1505,2.15121,43000000.0
2009-07-17 16:15:00,2.15142,2.1523,2.15011,2.15166,50000000.0
2009-07-17 16:20:00,2.15149,2.15365,2.15014,2.15356,45000000.0
2009-07-17 16:25:00,2.15295,2.15342,2.15209,2.15267,42000000.0
2009-07-17 16:30:00,2.15251,2.15381,2.15155,2.15155,45000000.0
2009-07-17 16:35:00,2.15154,2.15317,2.15136,2.15238,47000000.0
2009-07-17 16:40:00,2.15208,2.15285,2.15005,2.15081,41000000.0
2009-07-17 16:45:00,2.15001,2.15238,2.15,2.15119,46000000.0
2009-07-17 16:50:00,2.15083,2.15224,2.15066,2.15217,43000000.0
2009-07-17 16:55:00,2.15122,2.15226,2.15034,2.15034,43000000.0
2009-07-17 17:00:00,2.15112,2.15198,2.14996,2.15087,41000000.0
2009-07-17 17:05:00,2.14995,2.15238,2.14973,2.15187,39000000.0
2009-07-17 17:10:00,2.15232,2.1528,2.15051,2.15135,40000000.0
2009-07-17 17:15:00,2.15072,2.15227,2.15011,2.15101,41000000.0
2009-07-17 17:20:00,2.15074,2.15174,2.15051,2.15139,50000000.0
2009-07-17 17:25:00,2.15075,2.1517,2.15013,2.15157,51000000.0
2009-07-17 17:30:00,2.1507,2.1518,2.15058,2.15137,45000000.0
2009-07-17 17:35:00,2.15088,2.15165,2.15069,2.15119,39000000.0
2009-07-17 17:40:00,2.15118,2.15195,2.15065,2.1519,47000000.0
2009-07-17 17:45:00,2.15126,2.15205,2.15061,2.15205,41000000.0
2009-07-17 17:50:00,2.1517,2.15203,2.15075,2.15143,48000000.0
2009-07-17 17:55:00,2.15156,2.15223,2.15083,2.15198,48000000.0
2009-07-17 18:00:00,2.1521,2.15215,2.14977,2.15054,39000000.0
2009-07-17 18:05:00,2.15095,2.15095,2.14728,2.14866,40000000.0
2009-07-17 18:10:00,2.14849,2.1489,2.14721,2.14882,50000000.0
2009-07-17 18:15:00,2.14856,2.14903,2.1481,2.1481,46000000.0
2009-07-17 18:20:00,2.1481,2.14835,2.14534,2.14591,40000000.0
2009-07-17 18:25:00,2.1459,2.14634,2.14414,2.14596,41000000.0
2009-07-17 18:30:00,2.14591,2.14695,2.14182,2.14258,41000000.0
2009-07-17 18:35:00,2.14272,2.14588,2.14119,2.14588,37000000.0
2009-07-17 18:40:00,2.14559,2.14671,2.14479,2.14512,44000000.0
2009-07-17 18:45:00,2.14564,2.14599,2.14499,2.14558,40000000.0
2009-07-17 18:50:00,2.14598,2.14758,2.14552,2.14677,44000000.0
2009-07-17 18:55:00,2.14656,2.14738,2.14612,2.14738,42000000.0
2009-07-17 19:00:00,2.14717,2.14767,2.14585,2.14703,40000000.0
2009-07-17 19:05:00,2.14689,2.14765,2.14399,2.14709,46000000.0
2009-07-17 19:10:00,2.14366,2.147,2.14366,2.14652,44000000.0
2009-07-17 19:15:00,2.1469,2.1469,2.14419,2.14454,39000000.0
2009-07-17 19:20:00,2.14482,2.14709,2.14423,2.14675,36000000.0
2009-07-17 19:25:00,2.14425,2.14644,2.14379,2.14632,45000000.0
2009-07-17 19:30:00,2.14791,2.14791,2.14422,2.14454,41000000.0
2009-07-17 19:35:00,2.14627,2.14742,2.14471,2.14742,41000000.0
2009-07-17 19:40:00,2.14695,2.14759,2.14449,2.14705,41000000.0
2009-07-17 19:45:00,2.14887,2.14887,2.14464,2.14786,79000000.0
2009-07-17 19:50:00,2.14804,2.14936,2.14585,2.14885,102000000.0
2009-07-17 19:55:00,2.14568,2.14935,2.14568,2.14887,72000000.0
2009-07-17 20:00:00,2.14819,2.14958,2.1461,2.14944,78000000.0
2009-07-17 20:05:00,2.14681,2.14964,2.14613,2.14613,78000000.0
2009-07-17 20:10:00,2.14645,2.14933,2.14529,2.14837,68000000.0
2009-07-17 20:15:00,2.14922,2.14922,2.14493,2.14815,91000000.0
2009-07-17 20:20:00,2.1451,2.14869,2.14482,2.14868,120000000.0
2009-07-17 20:25:00,2.14603,2.14934,2.14589,2.14919,110000000.0
2009-07-17 20:30:00,2.14582,2.14975,2.14582,2.14962,70000000.0
2009-07-17 20:35:00,2.14961,2.15027,2.1462,2.15027,110000000.0
2009-07-17 20:40:00,2.14709,2.1512,2.14708,2.15059,67000000.0
2009-07-17 20:45:00,2.15022,2.15117,2.14729,2.14789,81000000.0
2009-07-17 20:50:00,2.15098,2.15098,2.14743,2.15082,65000000.0
2009-07-17 20:55:00,2.14776,2.15073,2.14701,2.14997,73000000.0
2009-07-17 21:00:00,2.14981,2.15041,2.14633,2.14972,65000000.0
2009-07-17 21:05:00,2.1497,2.14979,2.14618,2.14863,54000000.0
2009-07-17 21:10:00,2.149,2.14965,2.14633,2.14895,44000000.0
2009-07-17 21:15:00,2.14901,2.14901,2.14506,2.14866,46000000.0
2009-07-17 21:20:00,2.1455,2.15016,2.1455,2.14995,43000000.0
2009-07-17 21:25:00,2.14762,2.15019,2.14692,2.1497,46000000.0
2009-07-17 21:30:00,2.14954,2.14954,2.14622,2.14651,45000000.0
2009-07-17 21:35:00,2.14943,2.14989,2.14579,2.14989,39000000.0
2009-07-17 21:40:00,2.14655,2.14998,2.1465,2.14998,44000000.0
2009-07-17 21:45:00,2.1509,2.1509,2.14634,2.14955,41000000.0
2009-07-17 21:50:00,2.14974,2.15109,2.14672,2.14798,42000000.0
2009-07-17 21:55:00,2.1497,2.15163,2.14711,2.1516,45000000.0
2009-07-17 22:00:00,2.15062,2.15181,2.14752,2.15145,110000000.0
2009-07-17 22:05:00,2.14841,2.15134,2.14408,2.14539,88000000.0
2009-07-17 22:10:00,2.14412,2.14577,2.14412,2.14431,57000000.0
2009-07-17 22:15:00,2.14832,2.14832,2.14433,2.14591,108000000.0
2009-07-17 22:20:00,2.14516,2.14565,2.14462,2.14526,55000000.0
2009-07-17 22:25:00,2.14569,2.14569,2.14432,2.14553,71000000.0
2009-07-17 22:30:00,2.14877,2.15158,2.14471,2.15145,92000000.0
2009-07-17 22:35:00,2.14826,2.15128,2.14809,2.15019,33000000.0
2009-07-17 22:40:00,2.14825,2.15136,2.14781,2.15088,39000000.0
2009-07-17 22:45:00,2.15241,2.15241,2.14792,2.15051,60000000.0
2009-07-17 22:50:00,2.1479,2.1508,2.14598,2.14644,69000000.0
2009-07-17 22:55:00,2.14534,2.14713,2.14508,2.14558,40000000.0
2009-07-19 23:00:00,2.14846,2.15145,2.14846,2.15144,36000000.0
2009-07-19 23:05:00,2.15184,2.15187,2.15175,2.15175,7000000.0
2009-07-19 23:15:00,2.15172,2.15216,2.15171,2.15216,6000000.0
2009-07-19 23:20:00,2.15037,2.15158,2.15027,2.15158,18000000.0
2009-07-19 23:25:00,2.15009,2.15217,2.15008,2.15217,25000000.0
2009-07-19 23:30:00,2.15074,2.1533,2.15074,2.15283,36000000.0
2009-07-19 23:35:00,2.15184,2.15307,2.15169,2.15284,31000000.0
2009-07-19 23:40:00,2.15156,2.15347,2.1515,2.15347,23000000.0
2009-07-19 23:45:00,2.15425,2.15426,2.15277,2.15407,29000000.0
2009-07-19 23:50:00,2.15323,2.1546,2.153,2.15454,8000000.0
2009-07-19 23:55:00,2.15325,2.15337,2.15319,2.15325,9000000.0
2009-07-20 00:00:00,2.15485,2.15485,2.15285,2.15385,35000000.0
2009-07-20 00:05:00,2.15241,2.15377,2.15221,2.15362,14000000.0
2009-07-20 00:10:00,2.15213,2.15433,2.15213,2.15433,45000000.0
2009-07-20 00:15:00,2.15456,2.15557,2.15321,2.15508,39000000.0
2009-07-20 00:20:00,2.15326,2.1554,2.15326,2.1554,41000000.0
2009-07-20 00:25:00,2.15403,2.15572,2.14953,2.14953,28000000.0
2009-07-20 00:30:00,2.15272,2.15272,2.14944,2.14958,42000000.0
2009-07-20 00:35:00,2.15093,2.15168,2.14987,2.15055,26000000.0
2009-07-20 00:40:00,2.15148,2.15255,2.15024,2.15103,47000000.0
2009-07-20 00:45:00,2.15689,2.15689,2.15012,2.15185,49000000.0
2009-07-20 00:50:00,2.15003,2.15176,2.14975,2.14988,34000000.0
2009-07-20 00:55:00,2.14995,2.15205,2.14961,2.14983,45000000.0
2009-07-20 01:00:00,2.15588,2.15588,2.1498,2.1501,45000000.0
2009-07-20 01:05:00,2.15099,2.15153,2.14976,2.14989,26000000.0
2009-07-20 01:10:00,2.15151,2.15153,2.14992,2.15,33000000.0
2009-07-20 01:15:00,2.15491,2.15491,2.14969,2.15142,47000000.0
2009-07-20 01:20:00,2.15042,2.1518,2.15014,2.15026,39000000.0
2009-07-20 01:25:00,2.1508,2.15092,2.14991,2.14991,21000000.0
2009-07-20 01:30:00,2.15307,2.15307,2.14981,2.15015,43000000.0
2009-07-20 01:35:00,2.15089,2.15089,2.14961,2.15005,25000000.0
2009-07-20 01:40:00,2.15011,2.15067,2.14946,2.15014,44000000.0
2009-07-20 01:45:00,2.15477,2.15477,2.14936,2.15057,41000000.0
2009-07-20 01:50:00,2.15029,2.15182,2.15016,2.15091,44000000.0
2009-07-20 01:55:00,2.15177,2.15204,2.15042,2.15105,33000000.0
2009-07-20 02:00:00,2.15188,2.15196,2.15051,2.1507,33000000.0
2009-07-20 02:05:00,2.15095,2.15095,2.14656,2.14963,44000000.0
2009-07-20 02:10:00,2.15026,2.15029,2.14791,2.14838,41000000.0
2009-07-20 02:15:00,2.15367,2.15367,2.14846,2.15051,44000000.0
2009-07-20 02:20:00,2.1513,2.15199,2.15039,2.15065,41000000.0
2009-07-20 02:25:00,2.15088,2.1516,2.15024,2.1505,43000000.0
2009-07-20 02:30:00,2.15509,2.15509,2.1507,2.15157,40000000.0
2009-07-20 02:35:00,2.15261,2.153,2.15141,2.15149,47000000.0
2009-07-20 02:40:00,2.15274,2.15324,2.15126,2.1521,47000000.0
2009-07-20 02:45:00,2.15669,2.15669,2.1516,2.1516,41000000.0
2009-07-20 02:50:00,2.15264,2.15269,2.15123,2.15217,43000000.0
2009-07-20 02:55:00,2.15158,2.15287,2.15126,2.1517,45000000.0
2009-07-20 03:00:00,2.15591,2.15591,2.15201,2.15238,45000000.0
2009-07-20 03:05:00,2.15234,2.15426,2.15223,2.15335,43000000.0
2009-07-20 03:10:00,2.15491,2.15499,2.15335,2.15417,43000000.0
2009-07-20 03:15:00,2.15847,2.15847,2.15319,2.15426,46000000.0
2009-07-20 03:20:00,2.15474,2.15557,2.15375,2.15526,34000000.0
2009-07-20 03:25:00,2.15493,2.15679,2.15383,2.15526,42000000.0
2009-07-20 03:30:00,2.16066,2.16066,2.15549,2.15689,44000000.0
2009-07-20 03:35:00,2.15805,2.15815,2.15567,2.15587,41000000.0
2009-07-20 03:40:00,2.15619,2.15712,2.15562,2.15597,49000000.0
2009-07-20 03:45:00,2.16133,2.16133,2.15586,2.15586,45000000.0
2009-07-20 03:50:00,2.15676,2.15698,2.15544,2.15544,43000000.0
2009-07-20 03:55:00,2.1568,2.1568,2.15462,2.15507,43000000.0
2009-07-20 04:00:00,2.16006,2.16006,2.15476,2.15569,44000000.0
2009-07-20 04:05:00,2.15648,2.15742,2.15558,2.15558,43000000.0
2009-07-20 04:10:00,2.15674,2.1572,2.15562,2.15612,33000000.0
2009-07-20 04:15:00,2.16046,2.16046,2.15502,2.15543,39000000.0
2009-07-20 04:20:00,2.15634,2.15648,2.155,2.15519,49000000.0
2009-07-20 04:25:00,2.15646,2.15687,2.15531,2.15626,45000000.0
2009-07-20 04:30:00,2.16121,2.16121,2.15532,2.15546,43000000.0
2009-07-20 04:35:00,2.15672,2.15678,2.15516,2.15518,43000000.0
2009-07-20 04:40:00,2.15636,2.1608,2.1554,2.1608,38000000.0
2009-07-20 04:45:00,2.15704,2.15729,2.15572,2.15616,39000000.0
2009-07-20 04:50:00,2.15718,2.15728,2.15524,2.15533,31000000.0
2009-07-20 04:55:00,2.15695,2.15787,2.1559,2.15787,46000000.0
2009-07-20 05:00:00,2.15921,2.16055,2.15594,2.15594,40000000.0
2009-07-20 05:05:00,2.15646,2.1579,2.155,2.15537,69000000.0
2009-07-20 05:10:00,2.15621,2.15656,2.15499,2.15573,60000000.0
2009-07-20 05:15:00,2.1602,2.1602,2.15543,2.15543,31000000.0
2009-07-20 05:20:00,2.15632,2.15657,2.15535,2.15645,79000000.0
2009-07-20 05:25:00,2.15524,2.15943,2.15419,2.15943,92000000.0
2009-07-20 05:30:00,2.15427,2.15542,2.15409,2.15432,71000000.0
2009-07-20 05:35:00,2.1547,2.15591,2.15454,2.1549,55000000.0
2009-07-20 05:40:00,2.15597,2.15616,2.15474,2.15474,108000000.0
2009-07-20 05:45:00,2.16039,2.16039,2.15446,2.15446,57000000.0
2009-07-20 05:50:00,2.15531,2.15531,2.15384,2.1539,88000000.0
2009-07-20 05:55:00,2.15455,2.15471,2.15339,2.15354,110000000.0
2009-07-20 06:00:00,2.15924,2.15924,2.15366,2.15491,45000000.0
2009-07-20 06:05:00,2.15566,2.15581,2.15436,2.15483,42000000.0
2009-07-20 06:10:00,2.15453,2.15584,2.15417,2.1542,41000000.0
2009-07-20 06:15:00,2.15846,2.15846,2.1537,2.15412,44000000.0
2009-07-20 06:20:00,2.15498,2.1552,2.15355,2.1552,39000000.0
2009-07-20 06:25:00,2.15472,2.15519,2.15411,2.15413,36000000.0
2009-07-20 06:30:00,2.15669,2.15669,2.15367,2.15391,46000000.0
2009-07-20 06:35:00,2.15392,2.15427,2.15351,2.15386,43000000.0
2009-07-20 06:40:00,2.15381,2.15432,2.15355,2.154,46000000.0
2009-07-20 06:45:00,2.15819,2.15819,2.15281,2.15293,44000000.0
2009-07-20 06:50:00,2.15285,2.15345,2.15246,2.15335,54000000.0
2009-07-20 06:55:00,2.15333,2.15342,2.15155,2.15221,65000000.0
2009-07-20 07:00:00,2.15399,2.15399,2.14992,2.15148,73000000.0
2009-07-20 07:05:00,2.15031,2.15159,2.14833,2.15111,65000000.0
2009-07-20 07:10:00,2.15098,2.15153,2.14841,2.15139,81000000.0
2009-07-20 07:15:00,2.15263,2.15263,2.14812,2.14828,67000000.0
2009-07-20 07:20:00,2.14856,2.15171,2.14803,2.1513,110000000.0
2009-07-20 07:25:00,2.14894,2.15291,2.14869,2.15262,70000000.0
2009-07-20 07:30:00,2.15239,2.15289,2.14959,2.14975,110000000.0
2009-07-20 07:35:00,2.15028,2.1524,2.14873,2.15129,120000000.0
2009-07-20 07:40:00,2.14849,2.15214,2.14802,2.15091,91000000.0
2009-07-20 07:45:00,2.15034,2.15266,2.14867,2.14962,68000000.0
2009-07-20 07:50:00,2.15224,2.15238,2.1487,2.14961,78000000.0
2009-07-20 07:55:00,2.15219,2.15255,2.14861,2.15137,78000000.0
2009-07-20 08:00:00,2.1526,2.15319,2.14808,2.15142,72000000.0
2009-07-20 08:05:00,2.15103,2.15205,2.14755,2.14817,102000000.0
2009-07-20 08:10:00,2.14862,2.15134,2.14728,2.15134,79000000.0
2009-07-20 08:15:00,2.15121,2.15135,2.14651,2.14981,41000000.0
2009-07-20 08:20:00,2.14665,2.15167,2.14665,2.15094,41000000.0
2009-07-20 08:25:00,2.14731,2.15185,2.14696,2.147,41000000.0
2009-07-20 08:30:00,2.14981,2.14995,2.14673,2.14676,45000000.0
2009-07-20 08:35:00,2.14947,2.15037,2.14593,2.14702,36000000.0
2009-07-20 08:40:00,2.14883,2.15063,2.14211,2.14211,39000000.0
2009-07-20 08:45:00,2.14553,2.14561,2.14044,2.1406,44000000.0
2009-07-20 08:50:00,2.14144,2.14541,2.13874,2.13874,46000000.0
2009-07-20 08:55:00,2.14147,2.14374,2.13915,2.14091,40000000.0
2009-07-20 09:00:00,2.14275,2.14404,2.13989,2.14215,42000000.0
2009-07-20 09:05:00,2.14313,2.14498,2.13997,2.14498,44000000.0
2009-07-20 09:10:00,2.14511,2.14511,2.1398,2.14213,40000000.0
2009-07-20 09:15:00,2.14196,2.14488,2.14149,2.1445,44000000.0
2009-07-20 09:20:00,2.14373,2.14548,2.14097,2.14097,37000000.0
2009-07-20 09:25:00,2.14088,2.14468,2.14002,2.14121,41000000.0
2009-07-20 09:30:00,2.14321,2.14412,2.13904,2.13904,41000000.0
2009-07-20 09:35:00,2.14191,2.1427,2.13685,2.14091,40000000.0
2009-07-20 09:40:00,2.1415,2.14163,2.13697,2.13772,46000000.0
2009-07-20 09:45:00,2.13988,2.14317,2.13892,2.13985,50000000.0
2009-07-20 09:50:00,2.14115,2.14407,2.14061,2.14238,40000000.0
2009-07-20 09:55:00,2.14297,2.14461,2.14224,2.14454,39000000.0
2009-07-20 10:00:00,2.14472,2.14719,2.14472,2.14667,48000000.0
2009-07-20 10:05:00,2.14551,2.14708,2.14551,2.14695,48000000.0
2009-07-20 10:10:00,2.14606,2.14823,2.14606,2.14692,41000000.0
2009-07-20 10:15:00,2.14664,2.1484,2.14619,2.14808,47000000.0
2009-07-20 10:20:00,2.14697,2.14866,2.14685,2.1482,39000000.0
2009-07-20 10:25:00,2.14744,2.14995,2.14744,2.14854,45000000.0
2009-07-20 10:30:00,2.14835,2.14919,2.14698,2.14875,51000000.0
2009-07-20 10:35:00,2.14792,2.14924,2.14741,2.14876,50000000.0
2009-07-20 10:40:00,2.14816,2.14994,2.14754,2.14896,41000000.0
2009-07-20 10:45:00,2.1484,2.15028,2.14824,2.14963,40000000.0
2009-07-20 10:50:00,2.14965,2.14965,2.14786,2.14875,39000000.0
2009-07-20 10:55:00,2.14814,2.1499,2.14781,2.14923,41000000.0
2009-07-20 11:00:00,2.14819,2.14981,2.14766,2.14829,43000000.0
2009-07-20 11:05:00,2.14813,2.15001,2.14813,2.14889,43000000.0
2009-07-20 11:10:00,2.14796,2.1489,2.14662,2.1487,46000000.0
2009-07-20 11:15:00,2.14752,2.14864,2.14656,2.14722,41000000.0
2009-07-20 11:20:00,2.1471,2.14848,2.14684,2.14837,47000000.0
2009-07-20 11:25:00,2.14752,2.14939,2.14744,2.14921,45000000.0
2009-07-20 11:30:00,2.14867,2.14977,2.14793,2.14896,42000000.0
2009-07-20 11:35:00,2.14813,2.14921,2.14727,2.14921,45000000.0
2009-07-20 11:40:00,2.14927,2.14998,2.14785,2.14937,50000000.0
2009-07-20 11:45:00,2.14828,2.14959,2.14806,2.14834,43000000.0
2009-07-20 11:50:00,2.1492,2.14923,2.14738,2.14802,46000000.0
2009-07-20 11:55:00,2.14789,2.14935,2.14639,2.14639,46000000.0
2009-07-20 12:00:00,2.14655,2.14801,2.14653,2.14749,40000000.0
2009-07-20 12:05:00,2.14679,2.14815,2.14679,2.14688,38000000.0
2009-07-20 12:10:00,2.14789,2.14838,2.14664,2.14818,40000000.0
2009-07-20 12:15:00,2.1484,2.14848,2.14693,2.14759,47000000.0
2009-07-20 12:20:00,2.14758,2.14793,2.146,2.14731,42000000.0
2009-07-20 12:25:00,2.14685,2.14759,2.14598,2.147,51000000.0
2009-07-20 12:30:00,2.14609,2.14709,2.14481,2.14481,46000000.0
2009-07-20 12:35:00,2.14572,2.14666,2.14449,2.14666,45000000.0
2009-07-20 12:40:00,2.14596,2.14714,2.14533,2.14604,46000000.0
2009-07-20 12:45:00,2.14659,2.14767,2.14585,2.14644,47000000.0
2009-07-20 12:50:00,2.14718,2.14808,2.14589,2.14808,44000000.0
2009-07-20 12:55:00,2.14682,2.1479,2.14585,2.14698,42000000.0
2009-07-20 13:00:00,2.14607,2.14844,2.14607,2.14725,43000000.0
2009-07-20 13:05:00,2.14837,2.14873,2.1469,2.14782,46000000.0
2009-07-20 13:10:00,2.14631,2.14799,2.14631,2.14776,47000000.0
2009-07-20 13:15:00,2.1466,2.14898,2.1464,2.14824,47000000.0
2009-07-20 13:20:00,2.14906,2.15016,2.14858,2.14887,42000000.0
2009-07-20 13:25:00,2.14802,2.14948,2.14794,2.14905,43000000.0
2009-07-20 13:30:00,2.14823,2.15038,2.1482,2.15038,43000000.0
2009-07-20 13:35:00,2.14903,2.14997,2.14688,2.14791,42000000.0
2009-07-20 13:40:00,2.1471,2.14758,2.14529,2.14536,45000000.0
2009-07-20 13:45:00,2.14553,2.14647,2.14395,2.14566,46000000.0
2009-07-20 13:50:00,2.14429,2.14593,2.14429,2.14555,45000000.0
2009-07-20 13:55:00,2.14509,2.14659,2.14449,2.14638,46000000.0
2009-07-20 14:00:00,2.14606,2.14695,2.14503,2.14625,42000000.0
2009-07-20 14:05:00,2.14574,2.14696,2.14483,2.14633,47000000.0
2009-07-20 14:10:00,2.14511,2.1462,2.14454,2.14489,51000000.0
2009-07-20 14:15:00,2.14565,2.14656,2.14397,2.14398,44000000.0
2009-07-20 14:20:00,2.14401,2.14614,2.14383,2.14457,43000000.0
2009-07-20 14:25:00,2.14475,2.14694,2.14475,2.1462,38000000.0
2009-07-20 14:30:00,2.14552,2.14708,2.1454,2.1462,46000000.0
2009-07-20 14:35:00,2.14696,2.14722,2.14515,2.14686,45000000.0
2009-07-20 14:40:00,2.147,2.14727,2.14538,2.14565,45000000.0
2009-07-20 14:45:00,2.14662,2.14668,2.14507,2.1461,50000000.0
2009-07-20 14:50:00,2.14626,2.14697,2.14494,2.14697,42000000.0
2009-07-20 14:55:00,2.14636,2.1472,2.14381,2.14698,42000000.0
2009-07-20 15:00:00,2.14636,2.1472,2.1452,2.14659,44000000.0
2009-07-20 15:05:00,2.14603,2.14711,2.14558,2.14656,46000000.0
2009-07-20 15:10:00,2.14579,2.14676,2.14492,2.14609,47000000.0
2009-07-20 15:15:00,2.14513,2.1466,2.14498,2.1466,43000000.0
2009-07-20 15:20:00,2.14575,2.14617,2.14394,2.14537,44000000.0
2009-07-20 15:25:00,2.14451,2.14521,2.14244,2.14364,47000000.0
2009-07-20 15:30:00,2.14278,2.14466,2.14262,2.14391,45000000.0
2009-07-20 15:35:00,2.14256,2.14445,2.14229,2.14263,49000000.0
2009-07-20 15:40:00,2.14318,2.14374,2.14151,2.14309,46000000.0
2009-07-20 15:45:00,2.14192,2.14374,2.14146,2.14228,40000000.0
2009-07-20 15:50:00,2.14286,2.14453,2.14214,2.14453,48000000.0
2009-07-20 15:55:00,2.14348,2.14453,2.14306,2.14397,41000000.0
2009-07-20 16:00:00,2.14348,2.14386,2.14114,2.14269,35000000.0
2009-07-20 16:05:00,2.14322,2.14322,2.1412,2.14213,47000000.0
2009-07-20 16:10:00,2.14255,2.14311,2.14056,2.14286,48000000.0
2009-07-20 16:15:00,2.1415,2.14275,2.14086,2.14211,45000000.0
2009-07-20 16:20:00,2.14128,2.1432,2.14114,2.14138,51000000.0
2009-07-20 16:25:00,2.14117,2.14228,2.14075,2.142,38000000.0
2009-07-20 16:30:00,2.14162,2.14299,2.14123,2.14299,45000000.0
2009-07-20 16:35:00,2.14219,2.14286,2.14083,2.14086,37000000.0
2009-07-20 16:40:00,2.14085,2.14342,2.14085,2.14203,45000000.0
2009-07-20 16:45:00,2.14225,2.14374,2.14154,2.14329,41000000.0
2009-07-20 16:50:00,2.1428,2.14387,2.14183,2.14301,46000000.0
2009-07-20 16:55:00,2.14319,2.14397,2.14137,2.14321,41000000.0
2009-07-20 17:00:00,2.14241,2.14338,2.14158,2.14287,42000000.0
2009-07-20 17:05:00,2.14159,2.14339,2.14159,2.14312,43000000.0
2009-07-20 17:10:00,2.14242,2.1438,2.14223,2.14336,49000000.0
2009-07-20 17:15:00,2.14297,2.14359,2.14211,2.14359,42000000.0
2009-07-20 17:20:00,2.143,2.14455,2.1429,2.14328,45000000.0
2009-07-20 17:25:00,2.14264,2.14475,2.14264,2.14276,45000000.0
2009-07-20 17:30:00,2.14281,2.14417,2.1423,2.14297,36000000.0
2009-07-20 17:35:00,2.14225,2.14368,2.14199,2.14368,43000000.0
2009-07-20 17:40:00,2.14343,2.14433,2.143,2.14433,38000000.0
2009-07-20 17:45:00,2.14377,2.14488,2.14303,2.14386,54000000.0
2009-07-20 17:50:00,2.14391,2.14413,2.14221,2.14241,45000000.0
2009-07-20 17:55:00,2.14247,2.1429,2.14105,2.14277,43000000.0
2009-07-20 18:00:00,2.14286,2.14342,2.14182,2.14198,42000000.0
2009-07-20 18:05:00,2.14271,2.14308,2.14211,2.14281,42000000.0
2009-07-20 18:10:00,2.14283,2.14339,2.14086,2.14218,43000000.0
2009-07-20 18:15:00,2.14173,2.14395,2.14121,2.14365,42000000.0
2009-07-20 18:20:00,2.14349,2.14378,2.14074,2.14145,44000000.0
2009-07-20 18:25:00,2.14123,2.14195,2.14011,2.14182,47000000.0
2009-07-20 18:30:00,2.14209,2.14212,2.14123,2.14155,44000000.0
2009-07-20 18:35:00,2.14096,2.14228,2.14064,2.14228,42000000.0
2009-07-20 18:40:00,2.14244,2.14277,2.14114,2.14228,45000000.0
2009-07-20 18:45:00,2.14201,2.14248,2.14055,2.14116,43000000.0
2009-07-20 18:50:00,2.14049,2.14172,2.14025,2.14172,45000000.0
2009-07-20 18:55:00,2.14171,2.1419,2.14018,2.14146,41000000.0
2009-07-20 19:00:00,2.1414,2.14351,2.1411,2.14164,47000000.0
2009-07-20 19:05:00,2.14145,2.14232,2.13733,2.14058,46000000.0
2009-07-20 19:10:00,2.13769,2.14089,2.13673,2.14032,47000000.0
2009-07-20 19:15:00,2.14006,2.14049,2.13727,2.13727,47000000.0
2009-07-20 19:20:00,2.13717,2.13973,2.13636,2.13973,50000000.0
2009-07-20 19:25:00,2.13731,2.14054,2.13599,2.14054,45000000.0
2009-07-20 19:30:00,2.14027,2.1427,2.1365,2.1427,44000000.0
2009-07-20 19:35:00,2.13854,2.14256,2.13854,2.14189,46000000.0
2009-07-20 19:40:00,2.13921,2.14258,2.13913,2.14206,47000000.0
2009-07-20 19:45:00,2.14268,2.14367,2.1391,2.14344,46000000.0
2009-07-20 19:50:00,2.14321,2.14321,2.13793,2.13996,43000000.0
2009-07-20 19:55:00,2.13836,2.14055,2.13753,2.14026,41000000.0
2009-07-20 20:00:00,2.14027,2.14027,2.13756,2.1378,40000000.0
2009-07-20 20:05:00,2.1399,2.14145,2.13799,2.14036,43000000.0
2009-07-20 20:10:00,2.13849,2.14133,2.13849,2.14064,40000000.0
2009-07-20 20:15:00,2.14127,2.14128,2.13805,2.14083,47000000.0
2009-07-20 20:20:00,2.13928,2.14129,2.13877,2.14097,40000000.0
2009-07-20 20:25:00,2.14131,2.14131,2.13834,2.14126,42000000.0
2009-07-20 20:30:00,2.14097,2.14193,2.13866,2.14058,44000000.0
2009-07-20 20:35:00,2.14002,2.14236,2.13844,2.1387,40000000.0
2009-07-20 20:40:00,2.14134,2.14256,2.1387,2.14256,42000000.0
2009-07-20 20:45:00,2.14366,2.14366,2.13846,2.14144,41000000.0
2009-07-20 20:50:00,2.14205,2.14205,2.13882,2.13933,43000000.0
2009-07-20 20:55:00,2.13866,2.14323,2.13796,2.13845,41000000.0
2009-07-20 21:00:00,2.14064,2.14305,2.13818,2.14305,46000000.0
2009-07-20 21:05:00,2.14147,2.14458,2.13904,2.1409,38000000.0
2009-07-20 21:10:00,2.13847,2.14167,2.13755,2.14128,44000000.0
2009-07-20 21:15:00,2.14027,2.14107,2.13705,2.13971,38000000.0
2009-07-20 21:20:00,2.13973,2.13985,2.13642,2.13985,44000000.0
2009-07-20 21:25:00,2.14006,2.14006,2.13693,2.13932,52000000.0
2009-07-20 21:30:00,2.14036,2.14036,2.13613,2.14012,40000000.0
2009-07-20 21:35:00,2.13682,2.14014,2.13638,2.13926,43000000.0
2009-07-20 21:40:00,2.137,2.14039,2.13628,2.14039,48000000.0
2009-07-20 21:45:00,2.14106,2.14131,2.13746,2.14084,45000000.0
2009-07-20 21:50:00,2.13998,2.14162,2.13831,2.13838,44000000.0
2009-07-20 21:55:00,2.13831,2.14108,2.13756,2.14038,31000000.0
2009-07-20 22:00:00,2.14067,2.14069,2.13726,2.13948,47000000.0
2009-07-20 22:05:00,2.13751,2.14156,2.13751,2.14156,42000000.0
2009-07-20 22:10:00,2.13835,2.14137,2.13779,2.141,39000000.0
2009-07-20 22:15:00,2.14066,2.14132,2.13796,2.14132,39000000.0
2009-07-20 22:20:00,2.13833,2.14211,2.13833,2.13994,39000000.0
2009-07-20 22:25:00,2.14292,2.14292,2.13908,2.14214,41000000.0
2009-07-20 22:30:00,2.14195,2.14213,2.13832,2.1387,30000000.0
2009-07-20 22:35:00,2.1392,2.14166,2.13794,2.14113,45000000.0
2009-07-20 22:40:00,2.13795,2.14153,2.13795,2.14116,29000000.0
2009-07-20 22:45:00,2.14212,2.14212,2.13823,2.14032,38000000.0
2009-07-20 22:50:00,2.1373,2.14031,2.1368,2.13982,46000000.0
2009-07-20 22:55:00,2.13694,2.1399,2.13654,2.1399,45000000.0
2009-07-20 23:00:00,2.1391,2.14038,2.13681,2.14027,45000000.0
2009-07-20 23:05:00,2.13804,2.14002,2.13726,2.13769,19000000.0
2009-07-20 23:10:00,2.14006,2.14023,2.13724,2.13724,27000000.0
2009-07-20 23:15:00,2.14124,2.14124,2.13697,2.14,47000000.0
2009-07-20 23:20:00,2.13736,2.14036,2.13714,2.13991,23000000.0
2009-07-20 23:25:00,2.13693,2.13984,2.13693,2.13984,7000000.0
2009-07-20 23:30:00,2.13943,2.14034,2.13637,2.13863,35000000.0
2009-07-20 23:35:00,2.13844,2.13943,2.13609,2.13902,32000000.0
2009-07-20 23:40:00,2.13683,2.13938,2.13584,2.13872,40000000.0
2009-07-20 23:45:00,2.14034,2.14045,2.13589,2.13876,36000000.0
2009-07-20 23:50:00,2.13629,2.13986,2.13629,2.13952,31000000.0
2009-07-20 23:55:00,2.13976,2.14014,2.13646,2.13976,24000000.0
2009-07-21 00:00:00,2.14007,2.14007,2.13582,2.13859,48000000.0
2009-07-21 00:05:00,2.13579,2.13975,2.13579,2.13969,29000000.0
2009-07-21 00:10:00,2.13738,2.13995,2.13634,2.13943,24000000.0
2009-07-21 00:15:00,2.13873,2.13958,2.13593,2.13958,38000000.0
2009-07-21 00:20:00,2.13965,2.13966,2.13583,2.13914,36000000.0
2009-07-21 00:25:00,2.13703,2.14013,2.13584,2.14013,39000000.0
2009-07-21 00:30:00,2.13715,2.1391,2.13597,2.13899,33000000.0
2009-07-21 00:35:00,2.1374,2.13936,2.13571,2.1386,51000000.0
2009-07-21 00:40:00,2.13888,2.13918,2.13606,2.13877,67000000.0
2009-07-21 00:45:00,2.14003,2.14003,2.13558,2.13941,53000000.0
2009-07-21 00:50:00,2.1362,2.13917,2.1359,2.13917,36000000.0
2009-07-21 00:55:00,2.13611,2.13915,2.13604,2.13908,97000000.0
2009-07-21 01:00:00,2.14018,2.14018,2.1359,2.13889,78000000.0
2009-07-21 01:05:00,2.13583,2.13863,2.13558,2.13822,28000000.0
2009-07-21 01:10:00,2.13575,2.14055,2.13575,2.14022,37000000.0
2009-07-21 01:15:00,2.14001,2.14022,2.1373,2.14006,42000000.0
2009-07-21 01:20:00,2.13681,2.14037,2.13661,2.14037,31000000.0
2009-07-21 01:25:00,2.13704,2.14014,2.13643,2.14014,52000000.0
2009-07-21 01:30:00,2.14106,2.14106,2.13684,2.13965,86000000.0
2009-07-21 01:35:00,2.13702,2.14006,2.13689,2.14006,19000000.0
2009-07-21 01:40:00,2.13658,2.14657,2.13606,2.13865,33000000.0
2009-07-21 01:45:00,2.13981,2.13981,2.13504,2.13852,44000000.0
2009-07-21 01:50:00,2.13595,2.13843,2.13494,2.13784,42000000.0
2009-07-21 01:55:00,2.1359,2.13779,2.13432,2.13779,30000000.0
2009-07-21 02:00:00,2.13389,2.13791,2.13389,2.13791,33000000.0
2009-07-21 02:05:00,2.13543,2.13851,2.13495,2.13831,44000000.0
2009-07-21 02:10:00,2.13898,2.13915,2.13568,2.13569,41000000.0
2009-07-21 02:15:00,2.13902,2.13902,2.13458,2.13785,44000000.0
2009-07-21 02:20:00,2.13496,2.13808,2.1347,2.13806,39000000.0
2009-07-21 02:25:00,2.13537,2.13864,2.13491,2.13545,42000000.0
2009-07-21 02:30:00,2.13877,2.13877,2.1352,2.13867,40000000.0
2009-07-21 02:35:00,2.13572,2.13956,2.1357,2.1381,44000000.0
2009-07-21 02:40:00,2.13573,2.13823,2.13483,2.13733,47000000.0
2009-07-21 02:45:00,2.13872,2.13872,2.1343,2.13474,41000000.0
2009-07-21 02:50:00,2.13564,2.13815,2.13419,2.13749,43000000.0
2009-07-21 02:55:00,2.1344,2.13742,2.13407,2.13407,45000000.0
2009-07-21 03:00:00,2.13632,2.1375,2.13309,2.1362,41000000.0
2009-07-21 03:05:00,2.13334,2.13739,2.13327,2.1371,43000000.0
2009-07-21 03:10:00,2.13503,2.13801,2.13369,2.1378,45000000.0
2009-07-21 03:15:00,2.13743,2.13813,2.13444,2.1367,52000000.0
2009-07-21 03:20:00,2.13382,2.13818,2.13376,2.13662,53000000.0
2009-07-21 03:25:00,2.13465,2.13757,2.13465,2.13757,39000000.0
2009-07-21 03:30:00,2.13807,2.13807,2.13419,2.13594,44000000.0
2009-07-21 03:35:00,2.13485,2.1372,2.13485,2.13657,42000000.0
2009-07-21 03:40:00,2.13546,2.1374,2.13546,2.13722,49000000.0
2009-07-21 03:45:00,2.13951,2.13951,2.13485,2.13694,41000000.0
2009-07-21 03:50:00,2.13532,2.13754,2.13458,2.13458,43000000.0
2009-07-21 03:55:00,2.13684,2.1378,2.13536,2.13608,43000000.0
2009-07-21 04:00:00,2.13617,2.13802,2.13514,2.13529,38000000.0
2009-07-21 04:05:00,2.13522,2.13764,2.13447,2.13668,44000000.0
2009-07-21 04:10:00,2.13523,2.13794,2.13505,2.13788,39000000.0
2009-07-21 04:15:00,2.14015,2.14015,2.13571,2.13727,39000000.0
2009-07-21 04:20:00,2.13727,2.13806,2.13626,2.13791,44000000.0
2009-07-21 04:25:00,2.13627,2.13788,2.13592,2.13618,43000000.0
2009-07-21 04:30:00,2.13961,2.13961,2.13638,2.1378,35000000.0
2009-07-21 04:35:00,2.1363,2.13804,2.13616,2.13776,38000000.0
2009-07-21 04:40:00,2.13681,2.13854,2.1365,2.13823,32000000.0
2009-07-21 04:45:00,2.14055,2.14055,2.13625,2.13779,39000000.0
2009-07-21 04:50:00,2.13625,2.13838,2.13615,2.13838,34000000.0
2009-07-21 04:55:00,2.13712,2.1406,2.13657,2.1406,46000000.0
2009-07-21 05:00:00,2.13691,2.13846,2.13655,2.13799,27000000.0
2009-07-21 05:05:00,2.1362,2.13786,2.13616,2.13786,46000000.0
2009-07-21 05:10:00,2.13776,2.13786,2.1377,2.13785,60000000.0
2009-07-21 05:15:00,2.1395,2.1395,2.13582,2.13771,44000000.0
2009-07-21 05:20:00,2.13627,2.13779,2.13605,2.13757,80000000.0
2009-07-21 05:25:00,2.13574,2.13779,2.13574,2.13769,92000000.0
2009-07-21 05:30:00,2.14004,2.14004,2.13665,2.13873,72000000.0
2009-07-21 05:35:00,2.13735,2.13883,2.13697,2.1372,52000000.0
2009-07-21 05:40:00,2.13866,2.13866,2.13664,2.13834,82000000.0
2009-07-21 05:45:00,2.14109,2.14109,2.13711,2.13878,61000000.0
2009-07-21 05:50:00,2.13725,2.13916,2.13709,2.13861,81000000.0
2009-07-21 05:55:00,2.13846,2.13856,2.13595,2.13663,110000000.0
2009-07-21 06:00:00,2.13938,2.13938,2.13675,2.13877,45000000.0
2009-07-21 06:05:00,2.13761,2.13952,2.13675,2.13902,42000000.0
2009-07-21 06:10:00,2.13679,2.13856,2.13649,2.13655,41000000.0
2009-07-21 06:15:00,2.14013,2.14013,2.13668,2.13775,44000000.0
2009-07-21 06:20:00,2.13971,2.14035,2.13749,2.13819,31000000.0
2009-07-21 06:25:00,2.14034,2.14074,2.13819,2.14054,43000000.0
2009-07-21 06:30:00,2.14169,2.14208,2.13812,2.13992,46000000.0
2009-07-21 06:35:00,2.13832,2.14076,2.13815,2.13815,32000000.0
2009-07-21 06:40:00,2.14,2.1401,2.13753,2.13956,45000000.0
2009-07-21 06:45:00,2.14191,2.14196,2.13812,2.14017,34000000.0
2009-07-21 06:50:00,2.13993,2.14006,2.13691,2.13935,54000000.0
2009-07-21 06:55:00,2.13729,2.13939,2.1364,2.13861,65000000.0
2009-07-21 07:00:00,2.14024,2.14024,2.1358,2.1379,73000000.0
2009-07-21 07:05:00,2.13589,2.13841,2.13537,2.13811,65000000.0
2009-07-21 07:10:00,2.13811,2.13892,2.13615,2.13892,81000000.0
2009-07-21 07:15:00,2.13655,2.14036,2.13655,2.13989,62000000.0
2009-07-21 07:20:00,2.13716,2.14066,2.13706,2.14066,110000000.0
2009-07-21 07:25:00,2.13796,2.14097,2.13739,2.14025,70000000.0
2009-07-21 07:30:00,2.14015,2.14086,2.13728,2.13783,110000000.0
2009-07-21 07:35:00,2.14012,2.14142,2.13802,2.14096,120000000.0
2009-07-21 07:40:00,2.13766,2.14088,2.13742,2.14027,91000000.0
2009-07-21 07:45:00,2.1402,2.14184,2.13773,2.14184,68000000.0
2009-07-21 07:50:00,2.13779,2.14075,2.13628,2.1367,78000000.0
2009-07-21 07:55:00,2.13683,2.14126,2.13642,2.13961,78000000.0
2009-07-21 08:00:00,2.13846,2.14004,2.13527,2.13616,72000000.0
2009-07-21 08:05:00,2.13621,2.13986,2.13598,2.13973,102000000.0
2009-07-21 08:10:00,2.13667,2.14096,2.136,2.14033,79000000.0
2009-07-21 08:15:00,2.14042,2.14216,2.13714,2.13839,42000000.0
2009-07-21 08:20:00,2.13909,2.14284,2.13825,2.14134,41000000.0
2009-07-21 08:25:00,2.14119,2.1416,2.13772,2.1393,41000000.0
2009-07-21 08:30:00,2.14078,2.14289,2.13831,2.14289,45000000.0
2009-07-21 08:35:00,2.1408,2.14479,2.14057,2.14479,38000000.0
2009-07-21 08:40:00,2.14587,2.14587,2.14142,2.14226,39000000.0
2009-07-21 08:45:00,2.14191,2.14653,2.14152,2.1465,46000000.0
2009-07-21 08:50:00,2.14597,2.14755,2.1435,2.14686,46000000.0
2009-07-21 08:55:00,2.14755,2.1476,2.14308,2.14607,40000000.0
2009-07-21 09:00:00,2.14584,2.14625,2.14186,2.14495,42000000.0
2009-07-21 09:05:00,2.14284,2.14697,2.14205,2.14256,44000000.0
2009-07-21 09:10:00,2.14236,2.14686,2.14203,2.14555,40000000.0
2009-07-21 09:15:00,2.14458,2.14676,2.14256,2.14658,44000000.0
2009-07-21 09:20:00,2.14405,2.14661,2.14255,2.1449,37000000.0
2009-07-21 09:25:00,2.14177,2.14566,2.14145,2.14498,41000000.0
2009-07-21 09:30:00,2.14374,2.14592,2.14079,2.14477,41000000.0
2009-07-21 09:35:00,2.14235,2.1462,2.14187,2.1426,40000000.0
2009-07-21 09:40:00,2.14515,2.14544,2.14148,2.1454,46000000.0
2009-07-21 09:45:00,2.14488,2.14679,2.14446,2.14661,50000000.0
2009-07-21 09:50:00,2.14552,2.14653,2.14443,2.14443,40000000.0
2009-07-21 09:55:00,2.14452,2.14692,2.14452,2.14578,39000000.0
2009-07-21 10:00:00,2.14678,2.14708,2.14453,2.14683,48000000.0
2009-07-21 10:05:00,2.14561,2.14785,2.14561,2.14706,48000000.0
2009-07-21 10:10:00,2.14783,2.14837,2.14651,2.1469,41000000.0
2009-07-21 10:15:00,2.14683,2.14794,2.1463,2.14746,47000000.0
2009-07-21 10:20:00,2.14682,2.14765,2.14613,2.1469,39000000.0
2009-07-21 10:25:00,2.14727,2.14829,2.14665,2.14665,45000000.0
2009-07-21 10:30:00,2.14728,2.14825,2.14677,2.14707,51000000.0
2009-07-21 10:35:00,2.14816,2.14858,2.14733,2.14858,50000000.0
2009-07-21 10:40:00,2.14804,2.14833,2.14665,2.14743,41000000.0
2009-07-21 10:45:00,2.14808,2.14845,2.14719,2.14745,40000000.0
2009-07-21 10:50:00,2.14771,2.14883,2.14719,2.14803,39000000.0
2009-07-21 10:55:00,2.14809,2.14919,2.14755,2.14848,41000000.0
2009-07-21 11:00:00,2.14752,2.14854,2.14685,2.14854,43000000.0
2009-07-21 11:05:00,2.14862,2.14933,2.14701,2.14709,43000000.0
2009-07-21 11:10:00,2.14735,2.14818,2.14673,2.14797,46000000.0
2009-07-21 11:15:00,2.14762,2.14798,2.14661,2.14797,41000000.0
2009-07-21 11:20:00,2.14707,2.14844,2.1469,2.14844,47000000.0
2009-07-21 11:25:00,2.14736,2.14843,2.1466,2.14843,45000000.0
2009-07-21 11:30:00,2.14767,2.149,2.14767,2.14895,42000000.0
2009-07-21 11:35:00,2.14843,2.14906,2.14702,2.14906,45000000.0
2009-07-21 11:40:00,2.14803,2.14857,2.14674,2.14833,50000000.0
2009-07-21 11:45:00,2.14727,2.14854,2.14723,2.14854,43000000.0
2009-07-21 11:50:00,2.14873,2.14873,2.14729,2.148,46000000.0
2009-07-21 11:55:00,2.14741,2.14857,2.14631,2.14696,46000000.0
2009-07-21 12:00:00,2.14553,2.14742,2.14552,2.14738,40000000.0
2009-07-21 12:05:00,2.14725,2.14731,2.14579,2.14681,38000000.0
2009-07-21 12:10:00,2.14566,2.14684,2.1443,2.14494,40000000.0
2009-07-21 12:15:00,2.1445,2.14608,2.1438,2.14522,47000000.0
2009-07-21 12:20:00,2.14506,2.14596,2.14384,2.14465,42000000.0
2009-07-21 12:25:00,2.1442,2.14532,2.14343,2.14532,51000000.0
2009-07-21 12:30:00,2.14439,2.14543,2.14377,2.14526,46000000.0
2009-07-21 12:35:00,2.14511,2.14586,2.14359,2.1437,45000000.0
2009-07-21 12:40:00,2.14369,2.14482,2.14302,2.14482,46000000.0
2009-07-21 12:45:00,2.14442,2.14472,2.14317,2.14317,47000000.0
2009-07-21 12:50:00,2.14435,2.14499,2.14304,2.14368,44000000.0
2009-07-21 12:55:00,2.14314,2.14427,2.14238,2.14317,42000000.0
2009-07-21 13:00:00,2.14327,2.14389,2.14228,2.14309,43000000.0
2009-07-21 13:05:00,2.1419,2.14415,2.14182,2.14322,46000000.0
2009-07-21 13:10:00,2.1419,2.14364,2.14172,2.14172,47000000.0
2009-07-21 13:15:00,2.14305,2.1433,2.14167,2.142,47000000.0
2009-07-21 13:20:00,2.14307,2.14389,2.14181,2.14389,42000000.0
2009-07-21 13:25:00,2.1428,2.14398,2.14261,2.1436,43000000.0
2009-07-21 13:30:00,2.14362,2.14423,2.14135,2.14244,43000000.0
2009-07-21 13:35:00,2.14168,2.14266,2.14063,2.14175,42000000.0
2009-07-21 13:40:00,2.14173,2.14262,2.14127,2.14131,45000000.0
2009-07-21 13:45:00,2.1412,2.14239,2.14045,2.1411,46000000.0
2009-07-21 13:50:00,2.14054,2.14208,2.13949,2.14018,45000000.0
2009-07-21 13:55:00,2.13949,2.14799,2.13904,2.13982,46000000.0
2009-07-21 14:00:00,2.14004,2.14097,2.13888,2.13928,42000000.0
2009-07-21 14:05:00,2.13862,2.13903,2.13436,2.13587,47000000.0
2009-07-21 14:10:00,2.1367,2.13746,2.13398,2.13398,51000000.0
2009-07-21 14:15:00,2.13403,2.13453,2.13287,2.13314,44000000.0
2009-07-21 14:20:00,2.13309,2.13616,2.13287,2.13605,43000000.0
2009-07-21 14:25:00,2.13552,2.13612,2.13392,2.13512,38000000.0
2009-07-21 14:30:00,2.13456,2.13656,2.13456,2.13502,46000000.0
2009-07-21 14:35:00,2.13544,2.13653,2.13467,2.136,45000000.0
2009-07-21 14:40:00,2.13566,2.13683,2.13419,2.13561,45000000.0
2009-07-21 14:45:00,2.13526,2.13713,2.13516,2.13611,50000000.0
2009-07-21 14:50:00,2.13677,2.13757,2.13621,2.13742,42000000.0
2009-07-21 14:55:00,2.13695,2.13735,2.13522,2.13613,42000000.0
2009-07-21 15:00:00,2.13627,2.13725,2.1356,2.13709,44000000.0
2009-07-21 15:05:00,2.13615,2.13788,2.13475,2.1359,46000000.0
2009-07-21 15:10:00,2.13712,2.13828,2.13616,2.13672,47000000.0
2009-07-21 15:15:00,2.13718,2.13783,2.13626,2.13739,43000000.0
2009-07-21 15:20:00,2.13721,2.13803,2.13624,2.13795,47000000.0
2009-07-21 15:25:00,2.13662,2.14933,2.13547,2.13718,47000000.0
2009-07-21 15:30:00,2.13731,2.13731,2.13504,2.13607,45000000.0
2009-07-21 15:35:00,2.13556,2.13751,2.13517,2.13545,49000000.0
2009-07-21 15:40:00,2.13676,2.13929,2.1352,2.13769,46000000.0
2009-07-21 15:45:00,2.13758,2.13963,2.1373,2.13809,40000000.0
2009-07-21 15:50:00,2.13781,2.13965,2.13758,2.13832,48000000.0
2009-07-21 15:55:00,2.13853,2.13908,2.13716,2.13799,41000000.0
2009-07-21 16:00:00,2.13834,2.1393,2.13692,2.13789,35000000.0
2009-07-21 16:05:00,2.13831,2.13831,2.13537,2.13572,47000000.0
2009-07-21 16:10:00,2.13595,2.13738,2.13526,2.13609,48000000.0
2009-07-21 16:15:00,2.13507,2.13669,2.13409,2.13669,45000000.0
2009-07-21 16:20:00,2.13557,2.1364,2.13437,2.13549,51000000.0
2009-07-21 16:25:00,2.13612,2.1366,2.13488,2.13576,38000000.0
2009-07-21 16:30:00,2.13541,2.13739,2.13526,2.13707,45000000.0
2009-07-21 16:35:00,2.13717,2.13775,2.13597,2.13657,37000000.0
2009-07-21 16:40:00,2.13587,2.13799,2.13585,2.13781,45000000.0
2009-07-21 16:45:00,2.13671,2.13729,2.135,2.13564,41000000.0
2009-07-21 16:50:00,2.13511,2.13627,2.13447,2.13502,46000000.0
2009-07-21 16:55:00,2.13578,2.13643,2.13468,2.13643,41000000.0
2009-07-21 17:00:00,2.13517,2.13686,2.1345,2.13479,42000000.0
2009-07-21 17:05:00,2.13588,2.13601,2.13421,2.13491,43000000.0
2009-07-21 17:10:00,2.13357,2.135,2.13274,2.13348,49000000.0
2009-07-21 17:15:00,2.13285,2.13458,2.13275,2.13458,42000000.0
2009-07-21 17:20:00,2.13496,2.13515,2.13332,2.13358,45000000.0
2009-07-21 17:25:00,2.13402,2.13402,2.13228,2.13302,45000000.0
2009-07-21 17:30:00,2.1327,2.13297,2.13005,2.13034,36000000.0
2009-07-21 17:35:00,2.13103,2.1336,2.13055,2.1336,43000000.0
2009-07-21 17:40:00,2.13273,2.1334,2.13208,2.13241,38000000.0
2009-07-21 17:45:00,2.13203,2.13366,2.13117,2.13324,54000000.0
2009-07-21 17:50:00,2.13289,2.13368,2.1322,2.13263,45000000.0
2009-07-21 17:55:00,2.13244,2.13558,2.13118,2.13542,43000000.0
2009-07-21 18:00:00,2.13555,2.13739,2.13483,2.13739,42000000.0
2009-07-21 18:05:00,2.1361,2.1366,2.13515,2.13598,42000000.0
2009-07-21 18:10:00,2.13552,2.13642,2.13324,2.13516,43000000.0
2009-07-21 18:15:00,2.13476,2.1364,2.13311,2.1364,42000000.0
2009-07-21 18:20:00,2.13582,2.1368,2.13519,2.13592,44000000.0
2009-07-21 18:25:00,2.13537,2.13665,2.1347,2.13506,47000000.0
2009-07-21 18:30:00,2.13496,2.13571,2.13361,2.13571,44000000.0
2009-07-21 18:35:00,2.13627,2.13707,2.13484,2.13707,42000000.0
2009-07-21 18:40:00,2.13618,2.13671,2.13468,2.13498,45000000.0
2009-07-21 18:45:00,2.13493,2.13553,2.13205,2.1352,43000000.0
2009-07-21 18:50:00,2.13187,2.13594,2.13098,2.13469,45000000.0
2009-07-21 18:55:00,2.13151,2.13597,2.13028,2.1307,41000000.0
2009-07-21 19:00:00,2.13145,2.13394,2.12997,2.13111,47000000.0
2009-07-21 19:05:00,2.13079,2.13511,2.12919,2.13511,46000000.0
2009-07-21 19:10:00,2.13253,2.13916,2.13253,2.13685,47000000.0
2009-07-21 19:15:00,2.13675,2.13762,2.13299,2.13604,47000000.0
2009-07-21 19:20:00,2.13578,2.13687,2.13182,2.13391,50000000.0
2009-07-21 19:25:00,2.13613,2.13877,2.13454,2.13728,45000000.0
2009-07-21 19:30:00,2.1369,2.13749,2.13385,2.1369,44000000.0
2009-07-21 19:35:00,2.13346,2.13732,2.13346,2.13681,46000000.0
2009-07-21 19:40:00,2.13466,2.13711,2.13305,2.13711,47000000.0
2009-07-21 19:45:00,2.13683,2.13837,2.1335,2.13708,47000000.0
2009-07-21 19:50:00,2.13469,2.1368,2.13361,2.1368,43000000.0
2009-07-21 19:55:00,2.13293,2.13825,2.13293,2.13738,42000000.0
2009-07-21 20:00:00,2.13633,2.13872,2.13396,2.13872,40000000.0
2009-07-21 20:05:00,2.1349,2.13878,2.13475,2.13807,43000000.0
2009-07-21 20:10:00,2.13504,2.13886,2.13485,2.13857,40000000.0
2009-07-21 20:15:00,2.13895,2.13905,2.13476,2.1376,47000000.0
2009-07-21 20:20:00,2.13541,2.13884,2.13446,2.13803,40000000.0
2009-07-21 20:25:00,2.13599,2.13871,2.13447,2.13481,47000000.0
2009-07-21 20:30:00,2.13752,2.1376,2.13398,2.13638,44000000.0
2009-07-21 20:35:00,2.13478,2.13816,2.13465,2.13733,42000000.0
2009-07-21 20:40:00,2.13571,2.1378,2.13421,2.1378,42000000.0
2009-07-21 20:45:00,2.13792,2.13936,2.13479,2.13825,41000000.0
2009-07-21 20:50:00,2.13572,2.1397,2.13569,2.1397,43000000.0
2009-07-21 20:55:00,2.13631,2.13988,2.13618,2.13983,41000000.0
2009-07-21 21:00:00,2.13932,2.13968,2.13591,2.13836,46000000.0
2009-07-21 21:05:00,2.13623,2.13884,2.13558,2.13884,43000000.0
2009-07-21 21:10:00,2.13546,2.13923,2.13546,2.13923,44000000.0
2009-07-21 21:15:00,2.1398,2.1398,2.13583,2.13866,43000000.0
2009-07-21 21:20:00,2.13688,2.13919,2.13671,2.13698,44000000.0
2009-07-21 21:25:00,2.13881,2.13907,2.13513,2.13808,52000000.0
2009-07-21 21:30:00,2.1376,2.13823,2.13427,2.13699,49000000.0
2009-07-21 21:35:00,2.13385,2.13696,2.13374,2.13579,38000000.0
2009-07-21 21:40:00,2.1371,2.13792,2.1348,2.13548,48000000.0
2009-07-21 21:45:00,2.1351,2.13837,2.13497,2.13837,48000000.0
2009-07-21 21:50:00,2.13826,2.13945,2.13498,2.13843,44000000.0
2009-07-21 21:55:00,2.13561,2.13902,2.1352,2.13877,42000000.0
2009-07-21 22:00:00,2.13795,2.13891,2.13452,2.13548,42000000.0
2009-07-21 22:05:00,2.1378,2.13893,2.13585,2.13885,42000000.0
2009-07-21 22:10:00,2.1387,2.1393,2.13637,2.1374,39000000.0
2009-07-21 22:15:00,2.1391,2.14139,2.13685,2.14126,45000000.0
2009-07-21 22:20:00,2.13896,2.14067,2.13701,2.14051,47000000.0
2009-07-21 22:25:00,2.13832,2.13997,2.13609,2.13996,30000000.0
2009-07-21 22:30:00,2.14157,2.14157,2.13525,2.13804,45000000.0
2009-07-21 22:35:00,2.13563,2.13915,2.13559,2.13902,45000000.0
2009-07-21 22:40:00,2.1367,2.1414,2.1367,2.1414,52000000.0
2009-07-21 22:45:00,2.14113,2.14222,2.13861,2.14177,37000000.0
2009-07-21 22:50:00,2.13956,2.14309,2.13956,2.14017,48000000.0
2009-07-21 22:55:00,2.14216,2.14259,2.13887,2.14163,42000000.0
2009-07-21 23:00:00,2.14187,2.14189,2.13796,2.14089,35000000.0
2009-07-21 23:05:00,2.13816,2.14126,2.13816,2.13856,36000000.0
2009-07-21 23:10:00,2.14049,2.14082,2.1375,2.13968,40000000.0
2009-07-21 23:15:00,2.14145,2.14145,2.13789,2.14088,47000000.0
2009-07-21 23:20:00,2.13806,2.14054,2.13695,2.14054,40000000.0
2009-07-21 23:25:00,2.13824,2.14098,2.13782,2.1406,25000000.0
2009-07-21 23:30:00,2.14086,2.14119,2.13786,2.14052,35000000.0
2009-07-21 23:35:00,2.13816,2.1413,2.13813,2.14129,29000000.0
2009-07-21 23:40:00,2.13904,2.14221,2.13894,2.14187,32000000.0
2009-07-21 23:45:00,2.14244,2.14255,2.13973,2.14194,26000000.0
2009-07-21 23:50:00,2.13957,2.14184,2.13879,2.14079,31000000.0
2009-07-21 23:55:00,2.13899,2.14145,2.13819,2.14089,40000000.0
2009-07-22 00:00:00,2.13934,2.14225,2.13857,2.14133,35000000.0
2009-07-22 00:05:00,2.13896,2.14176,2.13846,2.14133,40000000.0
2009-07-22 00:10:00,2.14165,2.14174,2.1387,2.14155,28000000.0
2009-07-22 00:15:00,2.14209,2.14225,2.13855,2.14225,23000000.0
2009-07-22 00:20:00,2.13971,2.14188,2.13869,2.13897,47000000.0
2009-07-22 00:25:00,2.14101,2.14213,2.13913,2.14198,37000000.0
2009-07-22 00:30:00,2.14405,2.14405,2.13987,2.14184,12000000.0
2009-07-22 00:35:00,2.13906,2.14169,2.13898,2.14169,17000000.0
2009-07-22 00:40:00,2.13884,2.14147,2.13837,2.13955,38000000.0
2009-07-22 00:45:00,2.14036,2.14036,2.13583,2.13913,63000000.0
2009-07-22 00:50:00,2.13933,2.13933,2.13584,2.13893,29000000.0
2009-07-22 00:55:00,2.13924,2.13927,2.13924,2.13925,44000000.0
2009-07-22 01:00:00,2.13983,2.13983,2.13655,2.13906,76000000.0
2009-07-22 01:05:00,2.13586,2.13906,2.13564,2.13894,38000000.0
2009-07-22 01:10:00,2.13887,2.14013,2.1358,2.14013,29000000.0
2009-07-22 01:15:00,2.13581,2.13871,2.13581,2.13848,34000000.0
2009-07-22 01:20:00,2.13604,2.139,2.13552,2.13862,32000000.0
2009-07-22 01:25:00,2.13472,2.13807,2.13472,2.13805,34000000.0
2009-07-22 01:30:00,2.13489,2.13778,2.13489,2.13778,35000000.0
2009-07-22 01:35:00,2.13561,2.13849,2.13487,2.13803,38000000.0
2009-07-22 01:40:00,2.13715,2.13791,2.13407,2.13758,41000000.0
2009-07-22 01:45:00,2.13847,2.13847,2.13324,2.13333,37000000.0
2009-07-22 01:50:00,2.13646,2.13687,2.13326,2.13686,38000000.0
2009-07-22 01:55:00,2.1337,2.13651,2.1337,2.13592,27000000.0
2009-07-22 02:00:00,2.13283,2.13589,2.13172,2.13589,33000000.0
2009-07-22 02:05:00,2.13461,2.13568,2.13195,2.13525,44000000.0
2009-07-22 02:10:00,2.13609,2.13678,2.13284,2.13673,41000000.0
2009-07-22 02:15:00,2.13642,2.13693,2.13316,2.13551,44000000.0
2009-07-22 02:20:00,2.13507,2.13529,2.13184,2.1346,39000000.0
2009-07-22 02:25:00,2.13313,2.13636,2.13313,2.13358,42000000.0
2009-07-22 02:30:00,2.1359,2.13661,2.13306,2.13317,45000000.0
2009-07-22 02:35:00,2.13284,2.13585,2.13284,2.13584,43000000.0
2009-07-22 02:40:00,2.13526,2.13592,2.13309,2.13545,40000000.0
2009-07-22 02:45:00,2.13572,2.13611,2.13351,2.13575,35000000.0
2009-07-22 02:50:00,2.1364,2.13692,2.13371,2.1369,44000000.0
2009-07-22 02:55:00,2.13724,2.13724,2.13385,2.13579,38000000.0
2009-07-22 03:00:00,2.13362,2.13676,2.13313,2.13625,47000000.0
2009-07-22 03:05:00,2.1342,2.13636,2.13248,2.13413,36000000.0
2009-07-22 03:10:00,2.13477,2.13477,2.13217,2.13453,49000000.0
2009-07-22 03:15:00,2.1346,2.13584,2.13293,2.13519,39000000.0
2009-07-22 03:20:00,2.13491,2.13573,2.1328,2.13531,39000000.0
2009-07-22 03:25:00,2.13352,2.13562,2.133,2.133,45000000.0
2009-07-22 03:30:00,2.13267,2.13659,2.13267,2.1348,44000000.0
2009-07-22 03:35:00,2.13526,2.13591,2.13306,2.13556,41000000.0
2009-07-22 03:40:00,2.134,2.13609,2.13394,2.13426,39000000.0
2009-07-22 03:45:00,2.13422,2.13802,2.13402,2.13646,45000000.0
2009-07-22 03:50:00,2.13438,2.13695,2.13367,2.13559,43000000.0
2009-07-22 03:55:00,2.13418,2.13692,2.13383,2.13692,32000000.0
2009-07-22 04:00:00,2.13576,2.13728,2.13492,2.13492,40000000.0
2009-07-22 04:05:00,2.13637,2.13733,2.1348,2.13695,31000000.0
2009-07-22 04:10:00,2.13486,2.13716,2.13475,2.13661,26000000.0
2009-07-22 04:15:00,2.1373,2.1377,2.13373,2.13374,35000000.0
2009-07-22 04:20:00,2.13448,2.13769,2.13445,2.13703,43000000.0
2009-07-22 04:25:00,2.13578,2.13745,2.13539,2.13723,20000000.0
2009-07-22 04:30:00,2.1369,2.13723,2.13387,2.13596,44000000.0
2009-07-22 04:35:00,2.13543,2.13609,2.13301,2.13318,30000000.0
2009-07-22 04:40:00,2.1334,2.13704,2.1334,2.13641,35000000.0
2009-07-22 04:45:00,2.13486,2.13679,2.13399,2.13399,28000000.0
2009-07-22 04:50:00,2.13325,2.13625,2.13324,2.13474,34000000.0
2009-07-22 04:55:00,2.13666,2.13794,2.13471,2.13794,46000000.0
2009-07-22 05:00:00,2.13479,2.13767,2.13479,2.13767,40000000.0
2009-07-22 05:05:00,2.13591,2.13744,2.13486,2.1349,69000000.0
2009-07-22 05:10:00,2.1372,2.13763,2.13504,2.1374,60000000.0
2009-07-22 05:15:00,2.13808,2.13808,2.13442,2.13442,16000000.0
2009-07-22 05:20:00,2.13662,2.13726,2.13399,2.13647,85000000.0
2009-07-22 05:25:00,2.13396,2.13714,2.13396,2.13698,92000000.0
2009-07-22 05:30:00,2.13859,2.13859,2.13481,2.13538,68000000.0
2009-07-22 05:35:00,2.13734,2.13882,2.13547,2.13853,53000000.0
2009-07-22 05:40:00,2.13867,2.13869,2.13559,2.13815,108000000.0
2009-07-22 05:45:00,2.13993,2.13993,2.13587,2.13913,40000000.0
2009-07-22 05:50:00,2.13635,2.1385,2.13552,2.13794,86000000.0
2009-07-22 05:55:00,2.13805,2.13811,2.13533,2.13776,110000000.0
2009-07-22 06:00:00,2.13909,2.13909,2.13516,2.13776,28000000.0
2009-07-22 06:05:00,2.13579,2.138,2.13529,2.138,42000000.0
2009-07-22 06:10:00,2.13557,2.13818,2.13496,2.13586,40000000.0
2009-07-22 06:15:00,2.13665,2.13852,2.13563,2.13824,44000000.0
2009-07-22 06:20:00,2.13614,2.13815,2.13532,2.13672,32000000.0
2009-07-22 06:25:00,2.13501,2.13768,2.13475,2.1374,36000000.0
2009-07-22 06:30:00,2.13764,2.13788,2.13474,2.13733,46000000.0
2009-07-22 06:35:00,2.13511,2.13816,2.13508,2.13776,22000000.0
2009-07-22 06:40:00,2.13512,2.13748,2.13512,2.13736,40000000.0
2009-07-22 06:45:00,2.13877,2.13877,2.1347,2.1371,45000000.0
2009-07-22 06:50:00,2.13753,2.13766,2.13483,2.13496,28000000.0
2009-07-22 06:55:00,2.13481,2.13747,2.13433,2.13747,65000000.0
2009-07-22 07:00:00,2.13754,2.13801,2.13498,2.13617,73000000.0
2009-07-22 07:05:00,2.13609,2.13656,2.13284,2.13646,65000000.0
2009-07-22 07:10:00,2.13626,2.13719,2.13326,2.13694,81000000.0
2009-07-22 07:15:00,2.13465,2.13792,2.13465,2.13547,68000000.0
2009-07-22 07:20:00,2.13534,2.13824,2.13498,2.13819,110000000.0
2009-07-22 07:25:00,2.13512,2.13796,2.13512,2.13725,70000000.0
2009-07-22 07:30:00,2.13446,2.13723,2.13393,2.13681,110000000.0
2009-07-22 07:35:00,2.13386,2.13643,2.1318,2.13215,120000000.0
2009-07-22 07:40:00,2.13524,2.13748,2.13184,2.13625,91000000.0
2009-07-22 07:45:00,2.13597,2.13723,2.13332,2.13723,68000000.0
2009-07-22 07:50:00,2.13381,2.13704,2.13304,2.13556,78000000.0
2009-07-22 07:55:00,2.13307,2.13703,2.13307,2.13703,78000000.0
2009-07-22 08:00:00,2.13581,2.13809,2.13277,2.13809,72000000.0
2009-07-22 08:05:00,2.13451,2.13978,2.1345,2.13619,102000000.0
2009-07-22 08:10:00,2.13934,2.13991,2.13583,2.13876,79000000.0
2009-07-22 08:15:00,2.13611,2.13807,2.13233,2.13233,43000000.0
2009-07-22 08:20:00,2.13706,2.13787,2.13294,2.13743,41000000.0
2009-07-22 08:25:00,2.13678,2.13898,2.13476,2.1382,41000000.0
2009-07-22 08:30:00,2.13527,2.139,2.13527,2.13855,43000000.0
2009-07-22 08:35:00,2.13908,2.13908,2.13513,2.13801,34000000.0
2009-07-22 08:40:00,2.1345,2.13897,2.1345,2.13494,39000000.0
2009-07-22 08:45:00,2.13853,2.13873,2.13391,2.13736,46000000.0
2009-07-22 08:50:00,2.13466,2.13959,2.13466,2.13634,46000000.0
2009-07-22 08:55:00,2.13683,2.1401,2.13531,2.13973,40000000.0
2009-07-22 09:00:00,2.1355,2.13972,2.13508,2.13782,42000000.0
2009-07-22 09:05:00,2.13429,2.13868,2.13427,2.13868,44000000.0
2009-07-22 09:10:00,2.13552,2.13733,2.1332,2.13725,40000000.0
2009-07-22 09:15:00,2.13599,2.13849,2.1322,2.13739,44000000.0
2009-07-22 09:20:00,2.13662,2.13789,2.13313,2.13313,37000000.0
2009-07-22 09:25:00,2.13259,2.13707,2.13234,2.13651,41000000.0
2009-07-22 09:30:00,2.13712,2.13712,2.13252,2.13313,41000000.0
2009-07-22 09:35:00,2.1371,2.1371,2.13234,2.13545,40000000.0
2009-07-22 09:40:00,2.13471,2.13617,2.13459,2.13612,46000000.0
2009-07-22 09:45:00,2.13552,2.13649,2.13512,2.13613,50000000.0
2009-07-22 09:50:00,2.13497,2.13605,2.13488,2.13605,40000000.0
2009-07-22 09:55:00,2.13632,2.13635,2.13466,2.13578,39000000.0
2009-07-22 10:00:00,2.13513,2.13598,2.13438,2.13596,48000000.0
2009-07-22 10:05:00,2.13545,2.13614,2.13458,2.13492,48000000.0
2009-07-22 10:10:00,2.13519,2.13609,2.13441,2.13609,41000000.0
2009-07-22 10:15:00,2.13497,2.13737,2.13497,2.13672,47000000.0
2009-07-22 10:20:00,2.13659,2.1371,2.13515,2.1371,39000000.0
2009-07-22 10:25:00,2.13572,2.13673,2.13412,2.13545,45000000.0
2009-07-22 10:30:00,2.13641,2.13734,2.13512,2.13512,51000000.0
2009-07-22 10:35:00,2.13526,2.13737,2.13526,2.13737,50000000.0
2009-07-22 10:40:00,2.13607,2.13755,2.13593,2.13725,41000000.0
2009-07-22 10:45:00,2.13668,2.13815,2.13523,2.13661,40000000.0
2009-07-22 10:50:00,2.1364,2.13689,2.13492,2.13578,39000000.0
2009-07-22 10:55:00,2.13476,2.13614,2.13355,2.13491,41000000.0
2009-07-22 11:00:00,2.13406,2.13473,2.13319,2.13444,43000000.0
2009-07-22 11:05:00,2.13411,2.13478,2.13292,2.13395,43000000.0
2009-07-22 11:10:00,2.13355,2.13434,2.13309,2.13309,46000000.0
2009-07-22 11:15:00,2.13405,2.13498,2.13292,2.13368,41000000.0
2009-07-22 11:20:00,2.13434,2.13434,2.1296,2.13145,47000000.0
2009-07-22 11:25:00,2.1313,2.13307,2.1301,2.13112,45000000.0
2009-07-22 11:30:00,2.13047,2.13061,2.12834,2.12946,42000000.0
2009-07-22 11:35:00,2.12918,2.13097,2.12866,2.13043,45000000.0
2009-07-22 11:40:00,2.1294,2.1299,2.12535,2.12676,50000000.0
2009-07-22 11:45:00,2.1267,2.12731,2.12519,2.1263,36000000.0
2009-07-22 11:50:00,2.12701,2.12779,2.12578,2.127,46000000.0
2009-07-22 11:55:00,2.12763,2.12763,2.12432,2.12461,46000000.0
2009-07-22 12:00:00,2.12435,2.12555,2.12378,2.12496,40000000.0
2009-07-22 12:05:00,2.12372,2.13301,2.12282,2.12503,38000000.0
2009-07-22 12:10:00,2.12408,2.12648,2.12406,2.12469,40000000.0
2009-07-22 12:15:00,2.1251,2.12561,2.12361,2.12468,47000000.0
2009-07-22 12:20:00,2.12416,2.12589,2.12373,2.12503,42000000.0
2009-07-22 12:25:00,2.12362,2.12521,2.12337,2.12508,51000000.0
2009-07-22 12:30:00,2.1242,2.1266,2.12407,2.12508,46000000.0
2009-07-22 12:35:00,2.12513,2.12607,2.12464,2.12602,45000000.0
2009-07-22 12:40:00,2.12565,2.12641,2.12458,2.12598,46000000.0
2009-07-22 12:45:00,2.12511,2.12701,2.12511,2.12676,47000000.0
2009-07-22 12:50:00,2.1269,2.1271,2.12528,2.12677,44000000.0
2009-07-22 12:55:00,2.12632,2.12632,2.12428,2.12428,42000000.0
2009-07-22 13:00:00,2.12497,2.1255,2.12353,2.1255,43000000.0
2009-07-22 13:05:00,2.12465,2.12506,2.12364,2.12406,46000000.0
2009-07-22 13:10:00,2.12467,2.12543,2.12351,2.12494,47000000.0
2009-07-22 13:15:00,2.12418,2.1266,2.12411,2.12652,47000000.0
2009-07-22 13:20:00,2.12685,2.1277,2.12566,2.12566,42000000.0
2009-07-22 13:25:00,2.12651,2.12651,2.12496,2.12606,43000000.0
2009-07-22 13:30:00,2.12558,2.12596,2.12346,2.12382,43000000.0
2009-07-22 13:35:00,2.12396,2.12396,2.12166,2.12166,42000000.0
2009-07-22 13:40:00,2.12218,2.12238,2.12023,2.12138,45000000.0
2009-07-22 13:45:00,2.12192,2.12256,2.12083,2.12116,46000000.0
2009-07-22 13:50:00,2.12235,2.1232,2.12157,2.12265,45000000.0
2009-07-22 13:55:00,2.12268,2.12338,2.12155,2.12273,46000000.0
2009-07-22 14:00:00,2.122,2.12383,2.11965,2.12383,42000000.0
2009-07-22 14:05:00,2.12228,2.12471,2.12143,2.12453,47000000.0
2009-07-22 14:10:00,2.12402,2.12507,2.12221,2.12239,51000000.0
2009-07-22 14:15:00,2.12204,2.12638,2.12204,2.12509,44000000.0
2009-07-22 14:20:00,2.12386,2.12545,2.12322,2.12471,43000000.0
2009-07-22 14:25:00,2.12434,2.12488,2.12243,2.12451,38000000.0
2009-07-22 14:30:00,2.12346,2.12458,2.12273,2.12414,46000000.0
2009-07-22 14:35:00,2.12365,2.12454,2.12218,2.12366,45000000.0
2009-07-22 14:40:00,2.1238,2.12406,2.12249,2.12345,45000000.0
2009-07-22 14:45:00,2.12313,2.12454,2.1221,2.12316,50000000.0
2009-07-22 14:50:00,2.12332,2.12393,2.12208,2.12295,42000000.0
2009-07-22 14:55:00,2.12411,2.12426,2.12216,2.12316,42000000.0
2009-07-22 15:00:00,2.12299,2.12362,2.12181,2.12325,44000000.0
2009-07-22 15:05:00,2.12319,2.12319,2.12095,2.1225,46000000.0
2009-07-22 15:10:00,2.12174,2.12276,2.12052,2.121,47000000.0
2009-07-22 15:15:00,2.12125,2.12331,2.12035,2.12215,43000000.0
2009-07-22 15:20:00,2.1227,2.12475,2.12237,2.12475,46000000.0
2009-07-22 15:25:00,2.12383,2.12594,2.1234,2.12515,47000000.0
2009-07-22 15:30:00,2.12643,2.12643,2.12275,2.12285,45000000.0
2009-07-22 15:35:00,2.12208,2.12375,2.12134,2.1223,49000000.0
2009-07-22 15:40:00,2.12302,2.12432,2.12084,2.12405,46000000.0
2009-07-22 15:45:00,2.12344,2.12391,2.12197,2.12232,40000000.0
2009-07-22 15:50:00,2.12273,2.12328,2.12025,2.12263,48000000.0
2009-07-22 15:55:00,2.12144,2.1231,2.12078,2.12078,41000000.0
2009-07-22 16:00:00,2.12203,2.12292,2.12064,2.12243,35000000.0
2009-07-22 16:05:00,2.12301,2.12325,2.12162,2.12278,47000000.0
2009-07-22 16:10:00,2.12374,2.12421,2.12177,2.12261,48000000.0
2009-07-22 16:15:00,2.12269,2.12431,2.12252,2.12431,45000000.0
2009-07-22 16:20:00,2.12324,2.12505,2.12254,2.12361,51000000.0
2009-07-22 16:25:00,2.12268,2.12376,2.12218,2.12245,38000000.0
2009-07-22 16:30:00,2.12211,2.12387,2.12169,2.12262,45000000.0
2009-07-22 16:35:00,2.12361,2.12404,2.12247,2.12306,37000000.0
2009-07-22 16:40:00,2.12367,2.12367,2.12192,2.12278,45000000.0
2009-07-22 16:45:00,2.12289,2.12394,2.12218,2.12384,41000000.0
2009-07-22 16:50:00,2.1233,2.12356,2.12163,2.12238,46000000.0
2009-07-22 16:55:00,2.12337,2.12374,2.12134,2.12233,41000000.0
2009-07-22 17:00:00,2.12253,2.12434,2.12154,2.12434,42000000.0
2009-07-22 17:05:00,2.12308,2.12406,2.11971,2.12152,43000000.0
2009-07-22 17:10:00,2.12202,2.12214,2.11982,2.12086,49000000.0
2009-07-22 17:15:00,2.12065,2.12179,2.11895,2.11996,42000000.0
2009-07-22 17:20:00,2.11995,2.12136,2.11977,2.12136,45000000.0
2009-07-22 17:25:00,2.12179,2.12203,2.11987,2.1206,45000000.0
2009-07-22 17:30:00,2.12045,2.12105,2.11846,2.11983,36000000.0
2009-07-22 17:35:00,2.11923,2.12127,2.11829,2.12127,43000000.0
2009-07-22 17:40:00,2.12147,2.12147,2.11702,2.11831,38000000.0
2009-07-22 17:45:00,2.11874,2.11911,2.1178,2.11844,54000000.0
2009-07-22 17:50:00,2.11953,2.11966,2.11814,2.11871,45000000.0
2009-07-22 17:55:00,2.11925,2.11958,2.1181,2.1181,43000000.0
2009-07-22 18:00:00,2.11864,2.11898,2.11732,2.11747,42000000.0
2009-07-22 18:05:00,2.11694,2.1187,2.11675,2.11799,42000000.0
2009-07-22 18:10:00,2.11735,2.11817,2.11664,2.11751,43000000.0
2009-07-22 18:15:00,2.11763,2.11796,2.11719,2.11796,42000000.0
2009-07-22 18:20:00,2.11754,2.11762,2.11665,2.11731,44000000.0
2009-07-22 18:25:00,2.1169,2.11952,2.1169,2.11911,47000000.0
2009-07-22 18:30:00,2.11938,2.11939,2.11736,2.11777,44000000.0
2009-07-22 18:35:00,2.1179,2.11823,2.11525,2.11591,42000000.0
2009-07-22 18:40:00,2.11595,2.1163,2.11434,2.11581,45000000.0
2009-07-22 18:45:00,2.11598,2.11598,2.11385,2.11398,43000000.0
2009-07-22 18:50:00,2.11414,2.11618,2.11386,2.11443,45000000.0
2009-07-22 18:55:00,2.11482,2.11482,2.11153,2.1143,41000000.0
2009-07-22 19:00:00,2.11474,2.11536,2.11269,2.11326,47000000.0
2009-07-22 19:05:00,2.11305,2.11591,2.11288,2.11591,46000000.0
2009-07-22 19:10:00,2.11541,2.11688,2.11533,2.11608,47000000.0
2009-07-22 19:15:00,2.11624,2.11779,2.11406,2.11705,47000000.0
2009-07-22 19:20:00,2.11661,2.11716,2.11286,2.11575,50000000.0
2009-07-22 19:25:00,2.11233,2.11614,2.11227,2.11562,45000000.0
2009-07-22 19:30:00,2.11609,2.11694,2.11251,2.11674,44000000.0
2009-07-22 19:35:00,2.11778,2.11837,2.11476,2.11826,46000000.0
2009-07-22 19:40:00,2.11516,2.11927,2.11428,2.11735,47000000.0
2009-07-22 19:45:00,2.11637,2.11841,2.1143,2.11799,45000000.0
2009-07-22 19:50:00,2.11422,2.11831,2.11395,2.11757,43000000.0
2009-07-22 19:55:00,2.11408,2.11789,2.11393,2.11701,40000000.0
2009-07-22 20:00:00,2.11818,2.11818,2.1132,2.11739,40000000.0
2009-07-22 20:05:00,2.11643,2.11748,2.11289,2.11652,43000000.0
2009-07-22 20:10:00,2.11678,2.11678,2.11378,2.11567,40000000.0
2009-07-22 20:15:00,2.11615,2.11812,2.11343,2.11618,47000000.0
2009-07-22 20:20:00,2.11653,2.1175,2.11376,2.11576,40000000.0
2009-07-22 20:25:00,2.11417,2.11672,2.11298,2.11619,45000000.0
2009-07-22 20:30:00,2.11581,2.11754,2.1134,2.11649,44000000.0
2009-07-22 20:35:00,2.11379,2.1174,2.11316,2.11609,42000000.0
2009-07-22 20:40:00,2.1136,2.1164,2.11191,2.11506,42000000.0
2009-07-22 20:45:00,2.11471,2.11471,2.11167,2.11419,41000000.0
2009-07-22 20:50:00,2.11254,2.11513,2.11236,2.11467,48000000.0
2009-07-22 20:55:00,2.11278,2.1152,2.11278,2.11319,41000000.0
2009-07-22 21:00:00,2.11508,2.11716,2.11325,2.11716,46000000.0
2009-07-22 21:05:00,2.11502,2.11678,2.11393,2.11635,42000000.0
2009-07-22 21:10:00,2.11425,2.11677,2.11221,2.11677,44000000.0
2009-07-22 21:15:00,2.116,2.116,2.11247,2.11559,37000000.0
2009-07-22 21:20:00,2.11294,2.11668,2.11294,2.1163,45000000.0
2009-07-22 21:25:00,2.11369,2.11768,2.11368,2.117,52000000.0
2009-07-22 21:30:00,2.11826,2.11826,2.11473,2.11742,42000000.0
2009-07-22 21:35:00,2.11539,2.11731,2.11455,2.11724,34000000.0
2009-07-22 21:40:00,2.11497,2.11663,2.11243,2.11552,45000000.0
2009-07-22 21:45:00,2.1167,2.1167,2.11241,2.11512,42000000.0
2009-07-22 21:50:00,2.11282,2.11692,2.11232,2.11692,44000000.0
2009-07-22 21:55:00,2.11772,2.11772,2.11382,2.11382,41000000.0
2009-07-22 22:00:00,2.11363,2.11721,2.1134,2.11451,42000000.0
2009-07-22 22:05:00,2.11408,2.11704,2.11393,2.11704,42000000.0
2009-07-22 22:10:00,2.11423,2.1168,2.11259,2.11438,39000000.0
2009-07-22 22:15:00,2.11436,2.11649,2.113,2.11613,47000000.0
2009-07-22 22:20:00,2.11451,2.11601,2.11358,2.11565,34000000.0
2009-07-22 22:25:00,2.11315,2.11526,2.11296,2.11484,37000000.0
2009-07-22 22:30:00,2.11631,2.11631,2.11358,2.11485,33000000.0
2009-07-22 22:35:00,2.11299,2.11512,2.11158,2.1138,45000000.0
2009-07-22 22:40:00,2.11414,2.11468,2.11252,2.11252,53000000.0
2009-07-22 22:45:00,2.11521,2.11521,2.11224,2.11405,40000000.0
2009-07-22 22:50:00,2.11253,2.11434,2.1124,2.11424,47000000.0
2009-07-22 22:55:00,2.11394,2.11426,2.11165,2.11329,40000000.0
2009-07-22 23:00:00,2.11509,2.11577,2.11318,2.11577,28000000.0
2009-07-22 23:05:00,2.11562,2.11596,2.11332,2.1146,41000000.0
2009-07-22 23:10:00,2.11368,2.11525,2.11286,2.11479,37000000.0
2009-07-22 23:15:00,2.11596,2.11596,2.11298,2.11492,19000000.0
2009-07-22 23:20:00,2.11305,2.11493,2.11305,2.11493,23000000.0
2009-07-22 23:25:00,2.11311,2.11501,2.1129,2.11379,33000000.0
2009-07-22 23:30:00,2.11586,2.11586,2.11218,2.11457,27000000.0
2009-07-22 23:35:00,2.11259,2.11506,2.11145,2.11506,42000000.0
2009-07-22 23:40:00,2.11318,2.11425,2.11178,2.11373,32000000.0
2009-07-22 23:45:00,2.11374,2.11415,2.11137,2.11376,35000000.0
2009-07-22 23:50:00,2.11138,2.11405,2.11135,2.11404,44000000.0
2009-07-22 23:55:00,2.11409,2.11429,2.11162,2.11404,39000000.0
2009-07-23 00:00:00,2.11478,2.11478,2.11129,2.11414,47000000.0
2009-07-23 00:05:00,2.11166,2.11406,2.11154,2.11406,34000000.0
2009-07-23 00:10:00,2.11195,2.11391,2.11195,2.11391,5000000.0
2009-07-23 00:15:00,2.11565,2.11566,2.11183,2.11415,17000000.0
2009-07-23 00:20:00,2.11183,2.11395,2.11183,2.11395,17000000.0
2009-07-23 00:30:00,2.1154,2.11566,2.11183,2.11406,26000000.0
2009-07-23 00:35:00,2.11275,2.11486,2.11224,2.11457,31000000.0
2009-07-23 00:40:00,2.11255,2.11475,2.11214,2.11475,49000000.0
2009-07-23 00:45:00,2.11546,2.11546,2.11213,2.11443,61000000.0
2009-07-23 00:50:00,2.11269,2.11413,2.11173,2.11413,29000000.0
2009-07-23 00:55:00,2.11167,2.11412,2.11157,2.11405,97000000.0
2009-07-23 01:00:00,2.11492,2.11492,2.11234,2.11393,76000000.0
2009-07-23 01:05:00,2.1125,2.11401,2.11227,2.11386,30000000.0
2009-07-23 01:10:00,2.11245,2.11656,2.11245,2.11656,30000000.0
2009-07-23 01:15:00,2.11286,2.11457,2.1125,2.11415,69000000.0
2009-07-23 01:20:00,2.11212,2.11413,2.11212,2.11236,25000000.0
2009-07-23 01:25:00,2.11224,2.11393,2.11149,2.11348,67000000.0
2009-07-23 01:30:00,2.11499,2.11499,2.11161,2.1133,51000000.0
2009-07-23 01:35:00,2.11213,2.11386,2.11164,2.11352,38000000.0
2009-07-23 01:40:00,2.11194,2.11397,2.11186,2.11393,32000000.0
2009-07-23 01:45:00,2.11518,2.11518,2.11172,2.11356,44000000.0
2009-07-23 01:50:00,2.11225,2.11368,2.11163,2.11355,36000000.0
2009-07-23 01:55:00,2.11384,2.11384,2.11188,2.11325,27000000.0
2009-07-23 02:00:00,2.11243,2.11434,2.11215,2.11434,33000000.0
2009-07-23 02:05:00,2.11234,2.11476,2.11226,2.1139,44000000.0
2009-07-23 02:10:00,2.11227,2.11459,2.11192,2.11426,41000000.0
2009-07-23 02:15:00,2.11245,2.11468,2.11225,2.11444,44000000.0
2009-07-23 02:20:00,2.11451,2.11452,2.11242,2.11265,43000000.0
2009-07-23 02:25:00,2.11291,2.11438,2.1119,2.11438,42000000.0
2009-07-23 02:30:00,2.11221,2.11485,2.11221,2.11485,21000000.0
2009-07-23 02:35:00,2.11466,2.1153,2.11328,2.11523,40000000.0
2009-07-23 02:40:00,2.11384,2.11511,2.11307,2.11511,47000000.0
2009-07-23 02:45:00,2.11326,2.11566,2.1131,2.11542,41000000.0
2009-07-23 02:50:00,2.11354,2.11603,2.11354,2.11558,48000000.0
2009-07-23 02:55:00,2.11422,2.11669,2.1141,2.11669,45000000.0
2009-07-23 03:00:00,2.11652,2.11686,2.11446,2.11663,46000000.0
2009-07-23 03:05:00,2.11503,2.11761,2.11477,2.11761,43000000.0
2009-07-23 03:10:00,2.11759,2.11809,2.11561,2.11744,54000000.0
2009-07-23 03:15:00,2.11618,2.11882,2.11618,2.11845,45000000.0
2009-07-23 03:20:00,2.1168,2.11802,2.11565,2.11705,45000000.0
2009-07-23 03:25:00,2.11536,2.11787,2.11518,2.1175,41000000.0
2009-07-23 03:30:00,2.1158,2.1177,2.11556,2.11712,44000000.0
2009-07-23 03:35:00,2.11603,2.11751,2.11555,2.1169,39000000.0
2009-07-23 03:40:00,2.11547,2.1169,2.11484,2.11685,49000000.0
2009-07-23 03:45:00,2.11536,2.11716,2.11522,2.11711,45000000.0
2009-07-23 03:50:00,2.11597,2.11756,2.11526,2.11699,43000000.0
2009-07-23 03:55:00,2.11549,2.11729,2.11458,2.115,43000000.0
2009-07-23 04:00:00,2.11644,2.11677,2.11495,2.11642,40000000.0
2009-07-23 04:05:00,2.11485,2.11701,2.11472,2.11624,40000000.0
2009-07-23 04:10:00,2.11477,2.11629,2.11397,2.11457,40000000.0
2009-07-23 04:15:00,2.11422,2.11672,2.11422,2.11565,44000000.0
2009-07-23 04:20:00,2.1174,2.1174,2.11501,2.11637,49000000.0
2009-07-23 04:25:00,2.11508,2.11715,2.11497,2.11706,48000000.0
2009-07-23 04:30:00,2.1158,2.11756,2.11528,2.11706,41000000.0
2009-07-23 04:35:00,2.11524,2.11706,2.11504,2.11674,35000000.0
2009-07-23 04:40:00,2.11662,2.11709,2.11535,2.11672,30000000.0
2009-07-23 04:45:00,2.11553,2.11759,2.11538,2.11739,43000000.0
2009-07-23 04:50:00,2.11522,2.11727,2.11514,2.11727,42000000.0
2009-07-23 04:55:00,2.11604,2.11804,2.1155,2.11656,46000000.0
2009-07-23 05:00:00,2.11674,2.1189,2.11652,2.11846,41000000.0
2009-07-23 05:05:00,2.11691,2.11962,2.11691,2.11912,69000000.0
2009-07-23 05:10:00,2.11759,2.11882,2.11635,2.11863,60000000.0
2009-07-23 05:15:00,2.11861,2.11911,2.11698,2.11754,42000000.0
2009-07-23 05:20:00,2.11739,2.11873,2.11646,2.11646,83000000.0
2009-07-23 05:25:00,2.11761,2.11889,2.11657,2.11835,92000000.0
2009-07-23 05:30:00,2.11692,2.11897,2.11671,2.11858,73000000.0
2009-07-23 05:35:00,2.11736,2.11867,2.11736,2.11838,53000000.0
2009-07-23 05:40:00,2.11757,2.11808,2.11673,2.11782,108000000.0
2009-07-23 05:45:00,2.11714,2.11848,2.1171,2.11772,62000000.0
2009-07-23 05:50:00,2.11681,2.11846,2.11671,2.11845,84000000.0
2009-07-23 05:55:00,2.11833,2.11846,2.1167,2.11802,110000000.0
2009-07-23 06:00:00,2.11749,2.11814,2.1168,2.11778,45000000.0
2009-07-23 06:05:00,2.11628,2.1176,2.11618,2.11733,42000000.0
2009-07-23 06:10:00,2.1162,2.11767,2.116,2.11694,40000000.0
2009-07-23 06:15:00,2.1163,2.11763,2.1163,2.11739,44000000.0
2009-07-23 06:20:00,2.11698,2.1178,2.11675,2.11741,36000000.0
2009-07-23 06:25:00,2.11617,2.11845,2.11617,2.11721,43000000.0
2009-07-23 06:30:00,2.11792,2.11879,2.11686,2.11879,46000000.0
2009-07-23 06:35:00,2.11836,2.11893,2.11749,2.11868,42000000.0
2009-07-23 06:40:00,2.11791,2.11889,2.11735,2.11845,40000000.0
2009-07-23 06:45:00,2.1176,2.11853,2.11734,2.11847,44000000.0
2009-07-23 06:50:00,2.1188,2.11928,2.11705,2.11909,54000000.0
2009-07-23 06:55:00,2.11943,2.11943,2.11614,2.11927,65000000.0
2009-07-23 07:00:00,2.11596,2.11914,2.11567,2.11612,73000000.0
2009-07-23 07:05:00,2.11556,2.11812,2.109,2.11085,65000000.0
2009-07-23 07:10:00,2.11081,2.11242,2.11072,2.11216,81000000.0
2009-07-23 07:15:00,2.11222,2.11463,2.11206,2.11463,65000000.0
2009-07-23 07:20:00,2.11283,2.11438,2.11183,2.11399,110000000.0
2009-07-23 07:25:00,2.11443,2.11474,2.11164,2.11257,70000000.0
2009-07-23 07:30:00,2.11232,2.11489,2.11202,2.11489,110000000.0
2009-07-23 07:35:00,2.1135,2.11513,2.11248,2.11292,120000000.0
2009-07-23 07:40:00,2.1149,2.11578,2.1126,2.11578,91000000.0
2009-07-23 07:45:00,2.11421,2.11717,2.11289,2.11548,68000000.0
2009-07-23 07:50:00,2.11491,2.11736,2.11447,2.11617,78000000.0
2009-07-23 07:55:00,2.11415,2.11854,2.11415,2.11661,78000000.0
2009-07-23 08:00:00,2.11464,2.11819,2.11458,2.11733,72000000.0
2009-07-23 08:05:00,2.11678,2.11678,2.11294,2.11475,102000000.0
2009-07-23 08:10:00,2.11294,2.11507,2.11196,2.11465,79000000.0
2009-07-23 08:15:00,2.1132,2.11512,2.11203,2.11512,42000000.0
2009-07-23 08:20:00,2.1128,2.11626,2.11193,2.1158,41000000.0
2009-07-23 08:25:00,2.11361,2.118,2.11233,2.11496,41000000.0
2009-07-23 08:30:00,2.11548,2.11768,2.11063,2.11142,49000000.0
2009-07-23 08:35:00,2.11518,2.11557,2.11048,2.1129,38000000.0
2009-07-23 08:40:00,2.11642,2.11784,2.11294,2.11379,39000000.0
2009-07-23 08:45:00,2.11804,2.11817,2.11215,2.11634,44000000.0
2009-07-23 08:50:00,2.1134,2.1165,2.1113,2.11266,46000000.0
2009-07-23 08:55:00,2.11198,2.11605,2.10929,2.11444,40000000.0
2009-07-23 09:00:00,2.11008,2.11524,2.10981,2.11301,42000000.0
2009-07-23 09:05:00,2.10931,2.11531,2.10931,2.11123,44000000.0
2009-07-23 09:10:00,2.11112,2.11597,2.11003,2.11437,40000000.0
2009-07-23 09:15:00,2.1098,2.11502,2.1098,2.11177,44000000.0
2009-07-23 09:20:00,2.11105,2.11561,2.11075,2.11553,37000000.0
2009-07-23 09:25:00,2.11583,2.11583,2.11159,2.11214,41000000.0
2009-07-23 09:30:00,2.11204,2.11587,2.11175,2.11569,41000000.0
2009-07-23 09:35:00,2.11614,2.11687,2.115,2.11601,40000000.0
2009-07-23 09:40:00,2.1159,2.11674,2.11547,2.11674,46000000.0
2009-07-23 09:45:00,2.11693,2.11693,2.11533,2.11596,50000000.0
2009-07-23 09:50:00,2.11605,2.11711,2.11604,2.11635,40000000.0
2009-07-23 09:55:00,2.11635,2.11752,2.11626,2.11658,39000000.0
2009-07-23 10:00:00,2.11671,2.11698,2.11534,2.11646,48000000.0
2009-07-23 10:05:00,2.11614,2.11734,2.116,2.11647,48000000.0
2009-07-23 10:10:00,2.11617,2.11635,2.11513,2.11514,41000000.0
2009-07-23 10:15:00,2.11506,2.11556,2.11459,2.11511,47000000.0
2009-07-23 10:20:00,2.11518,2.11567,2.11507,2.11533,39000000.0
2009-07-23 10:25:00,2.11536,2.11564,2.11462,2.11546,45000000.0
2009-07-23 10:30:00,2.11578,2.1167,2.11551,2.11571,51000000.0
2009-07-23 10:35:00,2.11553,2.11617,2.11518,2.11525,50000000.0
2009-07-23 10:40:00,2.1154,2.11609,2.11515,2.11567,41000000.0
2009-07-23 10:45:00,2.11558,2.11567,2.11482,2.11503,40000000.0
2009-07-23 10:50:00,2.11524,2.11595,2.11508,2.11582,39000000.0
2009-07-23 10:55:00,2.11572,2.11634,2.11502,2.11554,41000000.0
2009-07-23 11:00:00,2.11496,2.11538,2.11457,2.11457,43000000.0
2009-07-23 11:05:00,2.11443,2.11553,2.11443,2.11453,43000000.0
2009-07-23 11:10:00,2.11454,2.11513,2.11454,2.11493,46000000.0
2009-07-23 11:15:00,2.11511,2.11775,2.11511,2.11741,41000000.0
2009-07-23 11:20:00,2.11752,2.11752,2.11578,2.11681,47000000.0
2009-07-23 11:25:00,2.11577,2.11897,2.11577,2.11856,45000000.0
2009-07-23 11:30:00,2.11743,2.1192,2.11728,2.11855,42000000.0
2009-07-23 11:35:00,2.11745,2.11883,2.11696,2.11847,45000000.0
2009-07-23 11:40:00,2.11701,2.11949,2.11684,2.11859,50000000.0
2009-07-23 11:45:00,2.11792,2.11944,2.11752,2.11908,43000000.0
2009-07-23 11:50:00,2.11813,2.11873,2.11719,2.11802,46000000.0
2009-07-23 11:55:00,2.11836,2.11953,2.11799,2.11815,46000000.0
2009-07-23 12:00:00,2.11917,2.11955,2.11767,2.11832,40000000.0
2009-07-23 12:05:00,2.11819,2.11819,2.11623,2.11631,38000000.0
2009-07-23 12:10:00,2.12002,2.13221,2.11613,2.11714,40000000.0
2009-07-23 12:15:00,2.11665,2.11827,2.11632,2.11742,47000000.0
2009-07-23 12:20:00,2.11702,2.11837,2.11586,2.11713,42000000.0
2009-07-23 12:25:00,2.11654,2.11745,2.11455,2.11533,51000000.0
2009-07-23 12:30:00,2.11558,2.11805,2.11511,2.11734,46000000.0
2009-07-23 12:35:00,2.11687,2.11747,2.11518,2.11614,45000000.0
2009-07-23 12:40:00,2.11617,2.11662,2.11494,2.11611,46000000.0
2009-07-23 12:45:00,2.11566,2.11677,2.11549,2.11653,47000000.0
2009-07-23 12:50:00,2.11587,2.11857,2.11581,2.11857,44000000.0
2009-07-23 12:55:00,2.11829,2.11829,2.11629,2.11713,42000000.0
2009-07-23 13:00:00,2.11731,2.11823,2.11692,2.11729,43000000.0
2009-07-23 13:05:00,2.11678,2.11832,2.11669,2.11832,46000000.0
2009-07-23 13:10:00,2.11717,2.11809,2.11594,2.11611,47000000.0
2009-07-23 13:15:00,2.11576,2.11884,2.11576,2.11771,47000000.0
2009-07-23 13:20:00,2.11823,2.11875,2.11707,2.11727,42000000.0
2009-07-23 13:25:00,2.11835,2.11892,2.11758,2.11759,43000000.0
2009-07-23 13:30:00,2.11661,2.1183,2.11649,2.11649,43000000.0
2009-07-23 13:35:00,2.11744,2.11753,2.11523,2.11632,42000000.0
2009-07-23 13:40:00,2.11484,2.1169,2.11464,2.11512,45000000.0
2009-07-23 13:45:00,2.11399,2.11582,2.11399,2.11543,46000000.0
2009-07-23 13:50:00,2.11508,2.11564,2.11398,2.11506,45000000.0
2009-07-23 13:55:00,2.1145,2.1163,2.1145,2.11555,46000000.0
2009-07-23 14:00:00,2.11527,2.11728,2.11478,2.11618,43000000.0
2009-07-23 14:05:00,2.11561,2.11678,2.11557,2.11566,47000000.0
2009-07-23 14:10:00,2.11579,2.11655,2.11513,2.11611,51000000.0
2009-07-23 14:15:00,2.116,2.11663,2.11471,2.11596,44000000.0
2009-07-23 14:20:00,2.11523,2.11601,2.11401,2.11473,43000000.0
2009-07-23 14:25:00,2.11548,2.11603,2.11423,2.11539,38000000.0
2009-07-23 14:30:00,2.11436,2.1163,2.11397,2.1163,46000000.0
2009-07-23 14:35:00,2.11588,2.11711,2.11527,2.11708,45000000.0
2009-07-23 14:40:00,2.11753,2.11757,2.11511,2.11521,45000000.0
2009-07-23 14:45:00,2.11458,2.11799,2.11458,2.11799,50000000.0
2009-07-23 14:50:00,2.11703,2.12021,2.11703,2.11895,42000000.0
2009-07-23 14:55:00,2.11795,2.11938,2.11794,2.11924,42000000.0
2009-07-23 15:00:00,2.11751,2.12107,2.11751,2.12041,44000000.0
2009-07-23 15:05:00,2.12173,2.12196,2.11916,2.11978,46000000.0
2009-07-23 15:10:00,2.1196,2.12049,2.11871,2.11945,47000000.0
2009-07-23 15:15:00,2.11811,2.1203,2.11779,2.11898,43000000.0
2009-07-23 15:20:00,2.11926,2.11978,2.11808,2.1183,47000000.0
2009-07-23 15:25:00,2.11786,2.1188,2.11714,2.11807,47000000.0
2009-07-23 15:30:00,2.11719,2.11898,2.1157,2.11742,45000000.0
2009-07-23 15:35:00,2.11739,2.11836,2.11627,2.11836,49000000.0
2009-07-23 15:40:00,2.11783,2.11794,2.11426,2.11433,46000000.0
2009-07-23 15:45:00,2.11441,2.11655,2.11441,2.11564,40000000.0
2009-07-23 15:50:00,2.1147,2.1169,2.11466,2.1156,48000000.0
2009-07-23 15:55:00,2.11657,2.11657,2.11333,2.11438,41000000.0
2009-07-23 16:00:00,2.11554,2.11554,2.11237,2.11451,35000000.0
2009-07-23 16:05:00,2.11345,2.11476,2.1122,2.1122,47000000.0
2009-07-23 16:10:00,2.11206,2.1122,2.10975,2.11184,48000000.0
2009-07-23 16:15:00,2.11066,2.11247,2.11037,2.11193,45000000.0
2009-07-23 16:20:00,2.11164,2.11348,2.11095,2.11287,51000000.0
2009-07-23 16:25:00,2.11242,2.11403,2.11225,2.1133,38000000.0
2009-07-23 16:30:00,2.11167,2.1128,2.1105,2.11093,45000000.0
2009-07-23 16:35:00,2.11098,2.1111,2.1086,2.1086,37000000.0
2009-07-23 16:40:00,2.10936,2.11161,2.10933,2.11045,45000000.0
2009-07-23 16:45:00,2.11051,2.11331,2.10997,2.11274,41000000.0
2009-07-23 16:50:00,2.11228,2.11333,2.11106,2.11232,46000000.0
2009-07-23 16:55:00,2.11194,2.11294,2.11011,2.11039,41000000.0
2009-07-23 17:00:00,2.10985,2.11161,2.10888,2.11049,42000000.0
2009-07-23 17:05:00,2.11043,2.11212,2.10916,2.11085,43000000.0
2009-07-23 17:10:00,2.11132,2.11182,2.10911,2.10971,49000000.0
2009-07-23 17:15:00,2.1088,2.11137,2.10871,2.11041,42000000.0
2009-07-23 17:20:00,2.11006,2.11175,2.10997,2.11127,45000000.0
2009-07-23 17:25:00,2.11066,2.11125,2.10968,2.11013,45000000.0
2009-07-23 17:30:00,2.10992,2.11214,2.10922,2.11182,36000000.0
2009-07-23 17:35:00,2.11223,2.11244,2.11122,2.11234,43000000.0
2009-07-23 17:40:00,2.11166,2.11274,2.10982,2.11076,38000000.0
2009-07-23 17:45:00,2.11066,2.11082,2.1097,2.11013,54000000.0
2009-07-23 17:50:00,2.1098,2.11302,2.1098,2.11264,45000000.0
2009-07-23 17:55:00,2.11262,2.11526,2.11215,2.11475,43000000.0
2009-07-23 18:00:00,2.1129,2.11405,2.11195,2.11276,42000000.0
2009-07-23 18:05:00,2.11277,2.11409,2.11214,2.11354,42000000.0
2009-07-23 18:10:00,2.11383,2.11484,2.11367,2.11443,43000000.0
2009-07-23 18:15:00,2.11343,2.11556,2.11343,2.11536,42000000.0
2009-07-23 18:20:00,2.11553,2.11653,2.11135,2.11413,44000000.0
2009-07-23 18:25:00,2.11462,2.11492,2.10929,2.11415,47000000.0
2009-07-23 18:30:00,2.11446,2.11508,2.10898,2.10898,44000000.0
2009-07-23 18:35:00,2.11156,2.11341,2.10863,2.11196,42000000.0
2009-07-23 18:40:00,2.11164,2.11384,2.10768,2.11342,45000000.0
2009-07-23 18:45:00,2.1127,2.11453,2.10891,2.11378,43000000.0
2009-07-23 18:50:00,2.11423,2.11423,2.10973,2.1104,45000000.0
2009-07-23 18:55:00,2.11107,2.11408,2.11011,2.11185,41000000.0
2009-07-23 19:00:00,2.11066,2.11283,2.10952,2.11252,47000000.0
2009-07-23 19:05:00,2.10969,2.11243,2.10811,2.10833,46000000.0
2009-07-23 19:10:00,2.10792,2.11115,2.10752,2.11115,47000000.0
2009-07-23 19:15:00,2.11047,2.11296,2.10775,2.11296,47000000.0
2009-07-23 19:20:00,2.11282,2.11315,2.10875,2.11086,50000000.0
2009-07-23 19:25:00,2.11023,2.11142,2.10878,2.11012,45000000.0
2009-07-23 19:30:00,2.11111,2.11196,2.10798,2.11196,44000000.0
2009-07-23 19:35:00,2.10851,2.11277,2.10823,2.11277,46000000.0
2009-07-23 19:40:00,2.11008,2.11233,2.10698,2.11052,47000000.0
2009-07-23 19:45:00,2.11004,2.11031,2.10695,2.10703,44000000.0
2009-07-23 19:50:00,2.10876,2.1094,2.10561,2.10819,43000000.0
2009-07-23 19:55:00,2.10599,2.10901,2.10593,2.10901,39000000.0
2009-07-23 20:00:00,2.10998,2.10998,2.10445,2.10937,40000000.0
2009-07-23 20:05:00,2.10956,2.10964,2.10585,2.10912,43000000.0
2009-07-23 20:10:00,2.10865,2.1101,2.10694,2.10795,40000000.0
2009-07-23 20:15:00,2.10906,2.11041,2.10699,2.10749,47000000.0
2009-07-23 20:20:00,2.11001,2.11032,2.10684,2.10963,40000000.0
2009-07-23 20:25:00,2.10727,2.11026,2.10713,2.11026,47000000.0
2009-07-23 20:30:00,2.10959,2.10986,2.10699,2.10958,44000000.0
2009-07-23 20:35:00,2.10869,2.10931,2.10546,2.10803,42000000.0
2009-07-23 20:40:00,2.10572,2.10971,2.10572,2.10954,42000000.0
2009-07-23 20:45:00,2.10961,2.10994,2.10662,2.10994,41000000.0
2009-07-23 20:50:00,2.10799,2.10994,2.10634,2.10958,49000000.0
2009-07-23 20:55:00,2.10891,2.1099,2.10659,2.10904,41000000.0
2009-07-23 21:00:00,2.10666,2.112,2.10666,2.10959,46000000.0
2009-07-23 21:05:00,2.11174,2.11247,2.10949,2.11121,43000000.0
2009-07-23 21:10:00,2.11084,2.11219,2.10844,2.112,44000000.0
2009-07-23 21:15:00,2.10922,2.11272,2.109,2.11272,44000000.0
2009-07-23 21:20:00,2.11004,2.11308,2.10929,2.11308,44000000.0
2009-07-23 21:25:00,2.11345,2.11376,2.11032,2.11314,41000000.0
2009-07-23 21:30:00,2.11275,2.11337,2.10982,2.11284,46000000.0
2009-07-23 21:35:00,2.11005,2.11326,2.10945,2.11281,42000000.0
2009-07-23 21:40:00,2.11014,2.11368,2.11014,2.11368,45000000.0
2009-07-23 21:45:00,2.11383,2.11383,2.10988,2.11162,42000000.0
2009-07-23 21:50:00,2.10952,2.11261,2.1086,2.11241,44000000.0
2009-07-23 21:55:00,2.1098,2.1111,2.10743,2.10807,43000000.0
2009-07-23 22:00:00,2.10959,2.11275,2.10876,2.11275,43000000.0
2009-07-23 22:05:00,2.11049,2.11187,2.10793,2.10896,42000000.0
2009-07-23 22:10:00,2.10941,2.11027,2.10325,2.10673,39000000.0
2009-07-23 22:15:00,2.10745,2.11145,2.10683,2.11091,49000000.0
2009-07-23 22:20:00,2.10643,2.1088,2.10312,2.10817,42000000.0
2009-07-23 22:25:00,2.1067,2.10943,2.1067,2.1087,42000000.0
2009-07-23 22:30:00,2.10901,2.11005,2.10544,2.10989,44000000.0
2009-07-23 22:35:00,2.10858,2.10942,2.10687,2.10705,45000000.0
2009-07-23 22:40:00,2.10829,2.11007,2.10691,2.10821,54000000.0
2009-07-23 22:45:00,2.11031,2.11112,2.1086,2.10914,44000000.0
2009-07-23 22:50:00,2.11012,2.11085,2.10911,2.11054,46000000.0
2009-07-23 22:55:00,2.10946,2.10986,2.10629,2.10717,44000000.0
2009-07-23 23:00:00,2.10901,2.10901,2.10659,2.10807,45000000.0
2009-07-23 23:05:00,2.1069,2.10788,2.10605,2.10788,45000000.0
2009-07-23 23:10:00,2.10709,2.10837,2.10642,2.10837,38000000.0
2009-07-23 23:15:00,2.11144,2.11144,2.10767,2.10934,47000000.0
2009-07-23 23:20:00,2.10926,2.10971,2.1076,2.10966,41000000.0
2009-07-23 23:25:00,2.10494,2.10547,2.08996,2.08996,40000000.0
2009-07-23 23:30:00,2.10051,2.10051,2.09015,2.09225,44000000.0
2009-07-23 23:35:00,2.0995,2.0995,2.08995,2.09061,36000000.0
2009-07-23 23:40:00,2.09935,2.09941,2.09095,2.0916,37000000.0
2009-07-23 23:45:00,2.09994,2.10347,2.09002,2.09979,37000000.0
2009-07-23 23:50:00,2.10307,2.10425,2.09743,2.10425,24000000.0
2009-07-23 23:55:00,2.1047,2.10486,2.10344,2.10389,47000000.0
2009-07-24 00:00:00,2.10746,2.10746,2.10247,2.1031,45000000.0
2009-07-24 00:05:00,2.10406,2.10492,2.10315,2.10366,41000000.0
2009-07-24 00:10:00,2.10562,2.10608,2.10422,2.10466,36000000.0
2009-07-24 00:15:00,2.10425,2.10837,2.10412,2.10449,39000000.0
2009-07-24 00:20:00,2.10546,2.10601,2.10469,2.10474,28000000.0
2009-07-24 00:25:00,2.10615,2.10869,2.10478,2.10869,34000000.0
2009-07-24 00:30:00,2.10586,2.1063,2.10539,2.10539,17000000.0
2009-07-24 00:35:00,2.10662,2.10715,2.10566,2.10605,43000000.0
2009-07-24 00:40:00,2.10708,2.10708,2.10525,2.10525,74000000.0
2009-07-24 00:45:00,2.11033,2.11033,2.10485,2.10599,54000000.0
2009-07-24 00:50:00,2.10622,2.10918,2.10521,2.10618,31000000.0
2009-07-24 00:55:00,2.10607,2.11049,2.10584,2.10643,97000000.0
2009-07-24 01:00:00,2.10898,2.10898,2.10628,2.10636,84000000.0
2009-07-24 01:05:00,2.1067,2.1075,2.1067,2.10742,47000000.0
2009-07-24 01:10:00,2.10731,2.11206,2.10699,2.11206,29000000.0
2009-07-24 01:15:00,2.1076,2.10777,2.10754,2.10775,41000000.0
2009-07-24 01:20:00,2.10741,2.10773,2.10644,2.10655,24000000.0
2009-07-24 01:25:00,2.10637,2.10664,2.10598,2.10652,57000000.0
2009-07-24 01:30:00,2.10925,2.10925,2.10685,2.10717,86000000.0
2009-07-24 01:35:00,2.10732,2.10732,2.10685,2.10721,18000000.0
2009-07-24 01:40:00,2.10721,2.10747,2.10702,2.10736,32000000.0
2009-07-24 01:45:00,2.11176,2.11187,2.10694,2.10703,27000000.0
2009-07-24 01:50:00,2.10765,2.10835,2.10732,2.10835,34000000.0
2009-07-24 01:55:00,2.10844,2.10844,2.10746,2.10793,30000000.0
2009-07-24 02:00:00,2.10806,2.10884,2.10786,2.10804,33000000.0
2009-07-24 02:05:00,2.10756,2.1079,2.10663,2.10732,44000000.0
2009-07-24 02:10:00,2.10784,2.10784,2.10603,2.1066,41000000.0
2009-07-24 02:15:00,2.1103,2.1103,2.10558,2.10651,44000000.0
2009-07-24 02:20:00,2.10655,2.10751,2.10654,2.10725,39000000.0
2009-07-24 02:25:00,2.10706,2.1076,2.10656,2.10755,28000000.0
2009-07-24 02:30:00,2.11122,2.11122,2.10701,2.10723,40000000.0
2009-07-24 02:35:00,2.10688,2.10731,2.10648,2.1068,45000000.0
2009-07-24 02:40:00,2.1068,2.10738,2.10362,2.10362,47000000.0
2009-07-24 02:45:00,2.10785,2.10785,2.10323,2.10326,35000000.0
2009-07-24 02:50:00,2.10703,2.10704,2.10211,2.10521,43000000.0
2009-07-24 02:55:00,2.10212,2.10538,2.10175,2.10249,45000000.0
2009-07-24 03:00:00,2.10845,2.10845,2.10195,2.10221,43000000.0
2009-07-24 03:05:00,2.10439,2.10594,2.0983,2.10307,43000000.0
2009-07-24 03:10:00,2.10315,2.10398,2.10295,2.1033,39000000.0
2009-07-24 03:15:00,2.1083,2.1083,2.10331,2.10342,47000000.0
2009-07-24 03:20:00,2.10374,2.10463,2.10341,2.10431,41000000.0
2009-07-24 03:25:00,2.10368,2.1043,2.10295,2.10299,39000000.0
2009-07-24 03:30:00,2.10632,2.10632,2.10297,2.10415,44000000.0
2009-07-24 03:35:00,2.10365,2.1049,2.10346,2.10402,31000000.0
2009-07-24 03:40:00,2.10348,2.10438,2.10332,2.10378,49000000.0
2009-07-24 03:45:00,2.10813,2.10813,2.1037,2.10593,45000000.0
2009-07-24 03:50:00,2.10608,2.10608,2.10437,2.1046,43000000.0
2009-07-24 03:55:00,2.10578,2.10578,2.10418,2.10452,43000000.0
2009-07-24 04:00:00,2.10934,2.10934,2.10415,2.10444,37000000.0
2009-07-24 04:05:00,2.10548,2.10573,2.10439,2.10559,44000000.0
2009-07-24 04:10:00,2.10579,2.10588,2.10392,2.10512,39000000.0
2009-07-24 04:15:00,2.10831,2.10831,2.10394,2.10453,39000000.0
2009-07-24 04:20:00,2.10565,2.10583,2.10439,2.10454,49000000.0
2009-07-24 04:25:00,2.10547,2.10554,2.10443,2.10547,47000000.0
2009-07-24 04:30:00,2.10893,2.10893,2.10379,2.10398,34000000.0
2009-07-24 04:35:00,2.10451,2.10554,2.1038,2.10463,45000000.0
2009-07-24 04:40:00,2.10546,2.1055,2.10318,2.1032,39000000.0
2009-07-24 04:45:00,2.10807,2.10807,2.10332,2.10349,47000000.0
2009-07-24 04:50:00,2.10435,2.10507,2.10357,2.10407,45000000.0
2009-07-24 04:55:00,2.10479,2.10479,2.10349,2.10385,46000000.0
2009-07-24 05:00:00,2.10754,2.10754,2.10321,2.1034,41000000.0
2009-07-24 05:05:00,2.10424,2.10534,2.10392,2.10428,69000000.0
2009-07-24 05:10:00,2.10538,2.10734,2.10496,2.10727,60000000.0
2009-07-24 05:15:00,2.10989,2.10989,2.10692,2.10705,45000000.0
2009-07-24 05:20:00,2.10679,2.10764,2.10665,2.10738,82000000.0
2009-07-24 05:25:00,2.10716,2.10808,2.10716,2.10757,92000000.0
2009-07-24 05:30:00,2.11169,2.11169,2.1076,2.10789,72000000.0
2009-07-24 05:35:00,2.10791,2.10838,2.10759,2.10825,50000000.0
2009-07-24 05:40:00,2.10815,2.10886,2.10793,2.10799,108000000.0
2009-07-24 05:45:00,2.11209,2.11209,2.10801,2.10813,66000000.0
2009-07-24 05:50:00,2.10807,2.1082,2.10751,2.10819,84000000.0
2009-07-24 05:55:00,2.108,2.10809,2.10749,2.10779,110000000.0
2009-07-24 06:00:00,2.10799,2.11084,2.10799,2.10857,45000000.0
2009-07-24 06:05:00,2.10832,2.10883,2.10801,2.10856,42000000.0
2009-07-24 06:10:00,2.10833,2.10855,2.10795,2.1081,44000000.0
2009-07-24 06:15:00,2.11113,2.11113,2.1078,2.10814,44000000.0
2009-07-24 06:20:00,2.10821,2.10828,2.10769,2.10821,29000000.0
2009-07-24 06:25:00,2.10773,2.10838,2.10773,2.10812,35000000.0
2009-07-24 06:30:00,2.11162,2.11162,2.108,2.10832,46000000.0
2009-07-24 06:35:00,2.10841,2.10865,2.10758,2.108,45000000.0
2009-07-24 06:40:00,2.10774,2.1082,2.10752,2.10808,43000000.0
2009-07-24 06:45:00,2.11135,2.11135,2.10498,2.10526,42000000.0
2009-07-24 06:50:00,2.10598,2.10804,2.10559,2.10792,54000000.0
2009-07-24 06:55:00,2.10765,2.10771,2.1069,2.10758,65000000.0
2009-07-24 07:00:00,2.1101,2.1101,2.10674,2.10732,73000000.0
2009-07-24 07:05:00,2.10694,2.10766,2.10667,2.10756,49000000.0
2009-07-24 07:10:00,2.10741,2.10763,2.10672,2.10758,81000000.0
2009-07-24 07:15:00,2.11054,2.11054,2.10692,2.1084,66000000.0
2009-07-24 07:20:00,2.10755,2.11053,2.10744,2.11053,110000000.0
2009-07-24 07:25:00,2.10956,2.11371,2.10956,2.11104,70000000.0
2009-07-24 07:30:00,2.11365,2.1141,2.11102,2.11366,110000000.0
2009-07-24 07:35:00,2.11303,2.11505,2.11106,2.11502,120000000.0
2009-07-24 07:40:00,2.11198,2.11494,2.11151,2.11151,91000000.0
2009-07-24 07:45:00,2.11379,2.11503,2.11136,2.1141,68000000.0
2009-07-24 07:50:00,2.11066,2.11452,2.11066,2.11399,78000000.0
2009-07-24 07:55:00,2.11386,2.11459,2.10985,2.10985,78000000.0
2009-07-24 08:00:00,2.11175,2.11281,2.10845,2.11165,72000000.0
2009-07-24 08:05:00,2.10877,2.11261,2.10845,2.10866,102000000.0
2009-07-24 08:10:00,2.11161,2.11179,2.10754,2.11047,79000000.0
2009-07-24 08:15:00,2.11013,2.11133,2.10657,2.10966,38000000.0
2009-07-24 08:20:00,2.10985,2.11054,2.10604,2.11028,41000000.0
2009-07-24 08:25:00,2.10682,2.11133,2.10514,2.11133,41000000.0
2009-07-24 08:30:00,2.11002,2.11099,2.106,2.10878,45000000.0
2009-07-24 08:35:00,2.10569,2.11089,2.10567,2.11089,38000000.0
2009-07-24 08:40:00,2.1077,2.11041,2.10672,2.10672,39000000.0
2009-07-24 08:45:00,2.10979,2.11045,2.10647,2.10992,43000000.0
2009-07-24 08:50:00,2.11083,2.11114,2.10712,2.10917,46000000.0
2009-07-24 08:55:00,2.1071,2.11213,2.1071,2.11213,40000000.0
2009-07-24 09:00:00,2.10888,2.11163,2.10764,2.10855,42000000.0
2009-07-24 09:05:00,2.10736,2.1116,2.10736,2.11119,44000000.0
2009-07-24 09:10:00,2.10755,2.1115,2.10742,2.11103,40000000.0
2009-07-24 09:15:00,2.10989,2.11201,2.10741,2.10994,44000000.0
2009-07-24 09:20:00,2.1093,2.10982,2.10547,2.10569,37000000.0
2009-07-24 09:25:00,2.10904,2.10985,2.1044,2.1044,41000000.0
2009-07-24 09:30:00,2.10443,2.11,2.10443,2.1099,41000000.0
2009-07-24 09:35:00,2.10998,2.1105,2.10596,2.1089,40000000.0
2009-07-24 09:40:00,2.1086,2.1086,2.1048,2.10695,46000000.0
2009-07-24 09:45:00,2.10674,2.10882,2.10623,2.10882,50000000.0
2009-07-24 09:50:00,2.10745,2.10858,2.10651,2.10722,40000000.0
2009-07-24 09:55:00,2.10649,2.10779,2.10649,2.10704,39000000.0
2009-07-24 10:00:00,2.10689,2.10796,2.10645,2.10754,48000000.0
2009-07-24 10:05:00,2.10658,2.10759,2.10566,2.10633,48000000.0
2009-07-24 10:10:00,2.10607,2.10694,2.10553,2.106,41000000.0
2009-07-24 10:15:00,2.10548,2.10751,2.10447,2.10681,47000000.0
2009-07-24 10:20:00,2.10668,2.10849,2.10562,2.10797,39000000.0
2009-07-24 10:25:00,2.10848,2.10848,2.10615,2.1073,45000000.0
2009-07-24 10:30:00,2.10768,2.10865,2.1063,2.10854,51000000.0
2009-07-24 10:35:00,2.10775,2.10884,2.10754,2.10786,50000000.0
2009-07-24 10:40:00,2.10806,2.10904,2.10704,2.10844,41000000.0
2009-07-24 10:45:00,2.10831,2.11025,2.10809,2.10937,40000000.0
2009-07-24 10:50:00,2.10963,2.11121,2.10928,2.10989,39000000.0
2009-07-24 10:55:00,2.11076,2.11132,2.1097,2.11022,41000000.0
2009-07-24 11:00:00,2.109,2.11151,2.109,2.11151,43000000.0
2009-07-24 11:05:00,2.11099,2.11202,2.1105,2.1105,43000000.0
2009-07-24 11:10:00,2.11075,2.11207,2.11015,2.11204,46000000.0
2009-07-24 11:15:00,2.11148,2.11327,2.11069,2.11327,41000000.0
2009-07-24 11:20:00,2.11226,2.11314,2.11149,2.11276,47000000.0
2009-07-24 11:25:00,2.11203,2.11287,2.11098,2.11223,45000000.0
2009-07-24 11:30:00,2.11136,2.11295,2.11122,2.11224,42000000.0
2009-07-24 11:35:00,2.11326,2.11329,2.11149,2.11265,45000000.0
2009-07-24 11:40:00,2.11189,2.11327,2.11086,2.11222,50000000.0
2009-07-24 11:45:00,2.1117,2.11307,2.11123,2.11264,43000000.0
2009-07-24 11:50:00,2.11195,2.11319,2.11193,2.11297,46000000.0
2009-07-24 11:55:00,2.11329,2.11359,2.1115,2.11359,46000000.0
2009-07-24 12:00:00,2.11392,2.1155,2.1131,2.11413,40000000.0
2009-07-24 12:05:00,2.11526,2.11621,2.114,2.11491,38000000.0
2009-07-24 12:10:00,2.11515,2.11567,2.11401,2.11535,40000000.0
2009-07-24 12:15:00,2.11467,2.1168,2.11411,2.11661,47000000.0
2009-07-24 12:20:00,2.11546,2.11828,2.11546,2.1181,42000000.0
2009-07-24 12:25:00,2.11767,2.11857,2.11635,2.11764,51000000.0
2009-07-24 12:30:00,2.1169,2.11798,2.11632,2.11634,46000000.0
2009-07-24 12:35:00,2.11637,2.11758,2.11548,2.11711,45000000.0
2009-07-24 12:40:00,2.11711,2.11746,2.11615,2.11738,46000000.0
2009-07-24 12:45:00,2.11643,2.11711,2.11472,2.11472,47000000.0
2009-07-24 12:50:00,2.11513,2.11612,2.11477,2.11591,44000000.0
2009-07-24 12:55:00,2.11474,2.11589,2.11453,2.1148,42000000.0
2009-07-24 13:00:00,2.11506,2.11575,2.11305,2.11305,43000000.0
2009-07-24 13:05:00,2.11408,2.11408,2.1108,2.11199,46000000.0
2009-07-24 13:10:00,2.11048,2.11222,2.11048,2.11201,47000000.0
2009-07-24 13:15:00,2.11122,2.11333,2.11122,2.112,47000000.0
2009-07-24 13:20:00,2.11289,2.11365,2.11216,2.11238,42000000.0
2009-07-24 13:25:00,2.11238,2.11469,2.11238,2.11467,43000000.0
2009-07-24 13:30:00,2.11406,2.11489,2.11289,2.11367,43000000.0
2009-07-24 13:35:00,2.11281,2.11341,2.11057,2.11148,42000000.0
2009-07-24 13:40:00,2.11051,2.11171,2.11023,2.11102,45000000.0
2009-07-24 13:45:00,2.1099,2.11192,2.1099,2.11105,46000000.0
2009-07-24 13:50:00,2.11015,2.11137,2.10924,2.11071,45000000.0
2009-07-24 13:55:00,2.11109,2.11203,2.10888,2.10891,46000000.0
2009-07-24 14:00:00,2.10871,2.11243,2.10863,2.11229,40000000.0
2009-07-24 14:05:00,2.11236,2.1124,2.10781,2.10818,47000000.0
2009-07-24 14:10:00,2.1073,2.10926,2.1073,2.10871,51000000.0
2009-07-24 14:15:00,2.10891,2.10929,2.10676,2.10676,44000000.0
2009-07-24 14:20:00,2.10773,2.1099,2.10667,2.1099,43000000.0
2009-07-24 14:25:00,2.10966,2.1109,2.10918,2.11007,38000000.0
2009-07-24 14:30:00,2.10953,2.1101,2.10741,2.10869,46000000.0
2009-07-24 14:35:00,2.10735,2.10898,2.10649,2.10898,45000000.0
2009-07-24 14:40:00,2.10757,2.10851,2.10671,2.108,45000000.0
2009-07-24 14:45:00,2.10718,2.10873,2.10687,2.10798,50000000.0
2009-07-24 14:50:00,2.10777,2.10821,2.10655,2.10799,42000000.0
2009-07-24 14:55:00,2.10727,2.10905,2.10718,2.10905,42000000.0
2009-07-24 15:00:00,2.10838,2.11008,2.10763,2.10892,44000000.0
2009-07-24 15:05:00,2.10857,2.10983,2.10827,2.10879,46000000.0
2009-07-24 15:10:00,2.10938,2.10984,2.10792,2.10946,47000000.0
2009-07-24 15:15:00,2.1089,2.11017,2.10818,2.10956,43000000.0
2009-07-24 15:20:00,2.10827,2.10931,2.10792,2.10892,46000000.0
2009-07-24 15:25:00,2.10794,2.11027,2.10753,2.10946,47000000.0
2009-07-24 15:30:00,2.10945,2.11117,2.10887,2.10913,45000000.0
2009-07-24 15:35:00,2.10842,2.11072,2.10842,2.11036,49000000.0
2009-07-24 15:40:00,2.10981,2.11092,2.1083,2.11006,46000000.0
2009-07-24 15:45:00,2.11045,2.11074,2.1093,2.10943,40000000.0
2009-07-24 15:50:00,2.11005,2.11024,2.10832,2.10952,48000000.0
2009-07-24 15:55:00,2.10888,2.11082,2.108,2.10994,41000000.0
2009-07-24 16:00:00,2.11057,2.11286,2.10921,2.11149,35000000.0
2009-07-24 16:05:00,2.11252,2.11404,2.11214,2.11404,47000000.0
2009-07-24 16:10:00,2.11299,2.11487,2.1128,2.11384,48000000.0
2009-07-24 16:15:00,2.11356,2.11503,2.1125,2.11341,45000000.0
2009-07-24 16:20:00,2.11261,2.11389,2.11201,2.11273,51000000.0
2009-07-24 16:25:00,2.11409,2.11473,2.11255,2.11302,38000000.0
2009-07-24 16:30:00,2.11338,2.11338,2.11166,2.11291,45000000.0
2009-07-24 16:35:00,2.11192,2.11291,2.11164,2.11243,37000000.0
2009-07-24 16:40:00,2.11216,2.11316,2.11073,2.1116,45000000.0
2009-07-24 16:45:00,2.11251,2.11442,2.11036,2.11287,41000000.0
2009-07-24 16:50:00,2.11289,2.1146,2.11223,2.11413,46000000.0
2009-07-24 16:55:00,2.11245,2.11426,2.11245,2.11374,41000000.0
2009-07-24 17:00:00,2.11269,2.11358,2.11151,2.11243,42000000.0
2009-07-24 17:05:00,2.11244,2.11332,2.11142,2.1125,43000000.0
2009-07-24 17:10:00,2.11163,2.1134,2.11148,2.11197,49000000.0
2009-07-24 17:15:00,2.1123,2.1128,2.11053,2.11209,42000000.0
2009-07-24 17:20:00,2.11235,2.11254,2.11124,2.1118,45000000.0
2009-07-24 17:25:00,2.11139,2.11312,2.11139,2.11237,45000000.0
2009-07-24 17:30:00,2.11229,2.11282,2.1111,2.11122,36000000.0
2009-07-24 17:35:00,2.11122,2.1117,2.10843,2.10886,43000000.0
2009-07-24 17:40:00,2.10846,2.1099,2.10798,2.10881,38000000.0
2009-07-24 17:45:00,2.10925,2.10957,2.10764,2.10797,54000000.0
2009-07-24 17:50:00,2.10808,2.10808,2.10673,2.10736,45000000.0
2009-07-24 17:55:00,2.10778,2.10896,2.10764,2.10828,43000000.0
2009-07-24 18:00:00,2.10874,2.10893,2.10749,2.10781,42000000.0
2009-07-24 18:05:00,2.10821,2.10922,2.1078,2.10847,42000000.0
2009-07-24 18:10:00,2.10918,2.10967,2.10855,2.10928,43000000.0
2009-07-24 18:15:00,2.10941,2.10973,2.10752,2.10757,42000000.0
2009-07-24 18:20:00,2.10741,2.10766,2.10669,2.10712,44000000.0
2009-07-24 18:25:00,2.10729,2.10781,2.1057,2.1057,47000000.0
2009-07-24 18:30:00,2.10632,2.10652,2.10536,2.10609,44000000.0
2009-07-24 18:35:00,2.10583,2.10649,2.10542,2.10605,42000000.0
2009-07-24 18:40:00,2.10629,2.10723,2.10568,2.10666,45000000.0
2009-07-24 18:45:00,2.10664,2.10763,2.10659,2.10763,43000000.0
2009-07-24 18:50:00,2.10732,2.10766,2.10665,2.10729,45000000.0
2009-07-24 18:55:00,2.10708,2.10975,2.10624,2.10794,41000000.0
2009-07-24 19:00:00,2.10762,2.10853,2.10744,2.10844,37000000.0
2009-07-24 19:05:00,2.10823,2.10909,2.10766,2.10855,46000000.0
2009-07-24 19:10:00,2.10847,2.10948,2.10847,2.10901,47000000.0
2009-07-24 19:15:00,2.10977,2.10977,2.10818,2.10852,47000000.0
2009-07-24 19:20:00,2.10811,2.1087,2.10485,2.10846,50000000.0
2009-07-24 19:25:00,2.10626,2.10884,2.10558,2.10884,45000000.0
2009-07-24 19:30:00,2.10897,2.10932,2.10597,2.10914,44000000.0
2009-07-24 19:35:00,2.10721,2.11036,2.10716,2.11024,46000000.0
2009-07-24 19:40:00,2.10751,2.10982,2.10589,2.10893,47000000.0
2009-07-24 19:45:00,2.10786,2.10918,2.1057,2.10833,43000000.0
2009-07-24 19:50:00,2.10818,2.10889,2.10537,2.10828,43000000.0
2009-07-24 19:55:00,2.10605,2.1082,2.1043,2.10756,40000000.0
2009-07-24 20:00:00,2.10726,2.10853,2.10507,2.10832,40000000.0
2009-07-24 20:05:00,2.10605,2.1091,2.10605,2.1091,43000000.0
2009-07-24 20:10:00,2.10704,2.10862,2.10578,2.10768,40000000.0
2009-07-24 20:15:00,2.10911,2.10911,2.10529,2.10809,47000000.0
2009-07-24 20:20:00,2.10547,2.10804,2.10547,2.10694,40000000.0
2009-07-24 20:25:00,2.10481,2.10781,2.10462,2.10781,43000000.0
2009-07-24 20:30:00,2.10831,2.10832,2.10503,2.10709,44000000.0
2009-07-24 20:35:00,2.10505,2.10702,2.10355,2.10685,40000000.0
2009-07-24 20:40:00,2.10458,2.10686,2.10373,2.10653,42000000.0
2009-07-24 20:45:00,2.10754,2.10754,2.10411,2.10685,41000000.0
2009-07-24 20:50:00,2.10399,2.10648,2.1031,2.10596,47000000.0
2009-07-24 20:55:00,2.1029,2.10626,2.10263,2.10325,41000000.0
2009-07-24 21:00:00,2.10657,2.10657,2.10213,2.1064,46000000.0
2009-07-24 21:05:00,2.10304,2.10627,2.10304,2.1054,41000000.0
2009-07-24 21:10:00,2.1031,2.10609,2.10273,2.10557,44000000.0
2009-07-24 21:15:00,2.10562,2.10562,2.10176,2.1044,36000000.0
2009-07-24 21:20:00,2.10163,2.10542,2.10157,2.10516,46000000.0
2009-07-24 21:25:00,2.10222,2.10565,2.10222,2.10534,52000000.0
2009-07-24 21:30:00,2.10475,2.1053,2.10265,2.1053,39000000.0
2009-07-24 21:35:00,2.10319,2.10548,2.10256,2.1052,44000000.0
2009-07-24 21:40:00,2.10307,2.10547,2.10229,2.10536,48000000.0
2009-07-24 21:45:00,2.10537,2.10539,2.10154,2.10428,44000000.0
2009-07-24 21:50:00,2.10241,2.10359,2.09974,2.10359,44000000.0
2009-07-24 21:55:00,2.10084,2.1035,2.0689,2.10161,44000000.0
2009-07-24 22:00:00,2.10147,2.10178,2.09804,2.10097,39000000.0
2009-07-24 22:05:00,2.0984,2.10152,2.0981,2.10039,42000000.0
2009-07-24 22:10:00,2.10007,2.10117,2.09771,2.10015,39000000.0
2009-07-24 22:15:00,2.10088,2.10088,2.0966,2.09939,42000000.0
2009-07-24 22:20:00,2.09674,2.09961,2.09674,2.09955,48000000.0
2009-07-24 22:25:00,2.09776,2.10045,2.09686,2.09819,36000000.0
2009-07-24 22:30:00,2.10056,2.10073,2.09783,2.09968,42000000.0
2009-07-24 22:35:00,2.09751,2.10045,2.09745,2.09883,45000000.0
2009-07-24 22:40:00,2.09705,2.09888,2.06936,2.09888,39000000.0
2009-07-24 22:45:00,2.09854,2.09854,2.09523,2.09781,34000000.0
2009-07-24 22:50:00,2.09823,2.09864,2.09559,2.09848,38000000.0
2009-07-24 22:55:00,2.09647,2.09897,2.09486,2.09486,47000000.0
2009-07-26 23:00:00,2.10346,2.10357,2.10341,2.10341,10000000.0
2009-07-26 23:10:00,2.10265,2.10297,2.10204,2.10263,23000000.0
2009-07-26 23:15:00,2.10648,2.10648,2.10258,2.10305,21000000.0
2009-07-26 23:20:00,2.10246,2.10246,2.10227,2.10234,8000000.0
2009-07-26 23:25:00,2.10253,2.10256,2.10212,2.10256,18000000.0
2009-07-26 23:30:00,2.10603,2.10603,2.10262,2.10352,28000000.0
2009-07-26 23:35:00,2.10351,2.10351,2.10298,2.10328,13000000.0
2009-07-26 23:40:00,2.10316,2.10318,2.10243,2.10243,38000000.0
2009-07-26 23:45:00,2.10575,2.10575,2.10318,2.10379,35000000.0
2009-07-26 23:50:00,2.10392,2.10578,2.10365,2.10578,41000000.0
2009-07-26 23:55:00,2.10445,2.10581,2.10416,2.1054,40000000.0
2009-07-27 00:00:00,2.10749,2.10749,2.10422,2.10512,48000000.0
2009-07-27 00:05:00,2.10482,2.10536,2.10331,2.10358,36000000.0
2009-07-27 00:10:00,2.10341,2.10746,2.10298,2.10746,36000000.0
2009-07-27 00:15:00,2.10721,2.10736,2.10362,2.1047,35000000.0
2009-07-27 00:20:00,2.10671,2.10671,2.10113,2.10317,41000000.0
2009-07-27 00:25:00,2.10317,2.10317,2.10058,2.10267,42000000.0
2009-07-27 00:30:00,2.10378,2.10378,2.09979,2.10231,35000000.0
2009-07-27 00:35:00,2.10266,2.10299,2.10037,2.10266,28000000.0
2009-07-27 00:40:00,2.10036,2.10283,2.10001,2.10283,71000000.0
2009-07-27 00:45:00,2.105,2.105,2.09954,2.10181,65000000.0
2009-07-27 00:50:00,2.09949,2.10218,2.09729,2.09751,36000000.0
2009-07-27 00:55:00,2.0979,2.10083,2.09778,2.09907,97000000.0
2009-07-27 01:00:00,2.10356,2.10356,2.09803,2.09825,82000000.0
2009-07-27 01:05:00,2.10014,2.10014,2.09812,2.09812,30000000.0
2009-07-27 01:10:00,2.09998,2.10011,2.09757,2.09866,29000000.0
2009-07-27 01:15:00,2.10326,2.10326,2.09655,2.09682,69000000.0
2009-07-27 01:20:00,2.09633,2.09866,2.09633,2.09677,41000000.0
2009-07-27 01:25:00,2.09796,2.0982,2.09574,2.09768,56000000.0
2009-07-27 01:30:00,2.1017,2.1017,2.09594,2.09902,78000000.0
2009-07-27 01:35:00,2.09915,2.09922,2.09754,2.09823,43000000.0
2009-07-27 01:40:00,2.09825,2.09956,2.09792,2.09931,41000000.0
2009-07-27 01:45:00,2.10263,2.10263,2.09708,2.09863,44000000.0
2009-07-27 01:50:00,2.0971,2.0988,2.09703,2.0988,38000000.0
2009-07-27 01:55:00,2.09862,2.09894,2.09744,2.09894,30000000.0
2009-07-27 02:00:00,2.09684,2.10077,2.09631,2.09645,38000000.0
2009-07-27 02:05:00,2.09731,2.09731,2.09525,2.09729,32000000.0
2009-07-27 02:10:00,2.09621,2.09734,2.09544,2.09662,44000000.0
2009-07-27 02:15:00,2.09659,2.0983,2.09528,2.09602,41000000.0
2009-07-27 02:20:00,2.09715,2.09787,2.09602,2.09688,36000000.0
2009-07-27 02:25:00,2.09782,2.09817,2.0963,2.09801,86000000.0
2009-07-27 02:30:00,2.10139,2.10139,2.0969,2.0973,67000000.0
2009-07-27 02:35:00,2.09745,2.09973,2.09741,2.09973,24000000.0
2009-07-27 02:40:00,2.09843,2.10029,2.09843,2.09848,69000000.0
2009-07-27 02:45:00,2.10231,2.10231,2.09813,2.09867,37000000.0
2009-07-27 02:50:00,2.09902,2.09935,2.09818,2.09824,47000000.0
2009-07-27 02:55:00,2.0982,2.09844,2.09795,2.09838,76000000.0
2009-07-27 03:00:00,2.10355,2.10357,2.09887,2.10056,97000000.0
2009-07-27 03:05:00,2.10071,2.10136,2.1002,2.10136,36000000.0
2009-07-27 03:10:00,2.10111,2.10139,2.10063,2.10129,57000000.0
2009-07-27 03:15:00,2.10575,2.10575,2.10144,2.10157,63000000.0
2009-07-27 03:20:00,2.10154,2.10167,2.10098,2.10145,28000000.0
2009-07-27 03:25:00,2.10143,2.10153,2.10134,2.10147,12000000.0
2009-07-27 03:30:00,2.10401,2.10401,2.10082,2.10126,34000000.0
2009-07-27 03:35:00,2.10106,2.10221,2.10069,2.10221,38000000.0
2009-07-27 03:40:00,2.10244,2.10252,2.10183,2.10201,30000000.0
2009-07-27 03:45:00,2.10601,2.10601,2.10152,2.10197,36000000.0
2009-07-27 03:50:00,2.10188,2.10199,2.1011,2.10143,31000000.0
2009-07-27 03:55:00,2.10155,2.10194,2.10139,2.10176,38000000.0
2009-07-27 04:00:00,2.10602,2.10602,2.10036,2.10036,47000000.0
2009-07-27 04:05:00,2.09999,2.10031,2.09963,2.10028,39000000.0
2009-07-27 04:10:00,2.10023,2.10048,2.09988,2.10024,34000000.0
2009-07-27 04:15:00,2.10475,2.10475,2.1003,2.10051,36000000.0
2009-07-27 04:20:00,2.10035,2.10036,2.09979,2.10012,23000000.0
2009-07-27 04:25:00,2.10033,2.10033,2.09962,2.10028,26000000.0
2009-07-27 04:30:00,2.10366,2.10366,2.10041,2.10098,40000000.0
2009-07-27 04:35:00,2.10098,2.10146,2.10078,2.10112,34000000.0
2009-07-27 04:40:00,2.10096,2.10124,2.10051,2.10102,47000000.0
2009-07-27 04:45:00,2.1058,2.1058,2.101,2.10125,23000000.0
2009-07-27 04:50:00,2.10134,2.10139,2.10064,2.10079,24000000.0
2009-07-27 04:55:00,2.10113,2.10211,2.10083,2.10196,45000000.0
2009-07-27 05:00:00,2.10655,2.10655,2.10182,2.10215,34000000.0
2009-07-27 05:05:00,2.1021,2.10244,2.10206,2.10215,37000000.0
2009-07-27 05:10:00,2.10211,2.10247,2.10188,2.10231,29000000.0
2009-07-27 05:15:00,2.10657,2.10657,2.10173,2.10206,36000000.0
2009-07-27 05:20:00,2.10181,2.1028,2.10181,2.10274,45000000.0
2009-07-27 05:25:00,2.10272,2.1028,2.10219,2.10259,33000000.0
2009-07-27 05:30:00,2.10627,2.10627,2.10236,2.1026,25000000.0
2009-07-27 05:35:00,2.1025,2.10276,2.10244,2.10263,26000000.0
2009-07-27 05:40:00,2.10294,2.10392,2.10269,2.10306,39000000.0
2009-07-27 05:45:00,2.10672,2.10672,2.10295,2.10305,39000000.0
2009-07-27 05:50:00,2.10291,2.10318,2.10163,2.10279,42000000.0
2009-07-27 05:55:00,2.10285,2.1044,2.10271,2.10352,39000000.0
2009-07-27 06:00:00,2.10789,2.10789,2.10368,2.10378,41000000.0
2009-07-27 06:05:00,2.10362,2.10364,2.10129,2.10334,44000000.0
2009-07-27 06:10:00,2.10326,2.10334,2.10248,2.1029,42000000.0
2009-07-27 06:15:00,2.10643,2.10643,2.102,2.10268,45000000.0
2009-07-27 06:20:00,2.10311,2.10372,2.10254,2.10298,27000000.0
2009-07-27 06:25:00,2.10285,2.1031,2.10242,2.10292,34000000.0
2009-07-27 06:30:00,2.1071,2.1071,2.10292,2.10323,45000000.0
2009-07-27 06:35:00,2.10339,2.10339,2.10263,2.10305,44000000.0
2009-07-27 06:40:00,2.103,2.10318,2.10277,2.10309,19000000.0
2009-07-27 06:45:00,2.10727,2.10727,2.10239,2.10275,44000000.0
2009-07-27 06:50:00,2.10279,2.10342,2.1024,2.10332,35000000.0
2009-07-27 06:55:00,2.10354,2.10404,2.10248,2.10248,46000000.0
2009-07-27 07:00:00,2.10555,2.10555,2.10151,2.10246,41000000.0
2009-07-27 07:05:00,2.10271,2.10302,2.10153,2.10179,38000000.0
2009-07-27 07:10:00,2.10163,2.10584,2.10115,2.10584,41000000.0
2009-07-27 07:15:00,2.10135,2.10185,2.10039,2.10065,42000000.0
2009-07-27 07:20:00,2.10058,2.1025,2.10024,2.1025,32000000.0
2009-07-27 07:25:00,2.10263,2.10298,2.10237,2.10284,44000000.0
2009-07-27 07:30:00,2.10602,2.10602,2.10204,2.10305,42000000.0
2009-07-27 07:35:00,2.10313,2.10576,2.10313,2.10537,40000000.0
2009-07-27 07:40:00,2.10538,2.10551,2.10299,2.10445,47000000.0
2009-07-27 07:45:00,2.10825,2.10825,2.10235,2.10301,40000000.0
2009-07-27 07:50:00,2.10336,2.10352,2.10178,2.10213,43000000.0
2009-07-27 07:55:00,2.10204,2.10299,2.10175,2.10297,40000000.0
2009-07-27 08:00:00,2.10715,2.10715,2.10132,2.10179,39000000.0
2009-07-27 08:05:00,2.1023,2.10329,2.10148,2.10229,43000000.0
2009-07-27 08:10:00,2.10239,2.10297,2.10141,2.10158,42000000.0
2009-07-27 08:15:00,2.10391,2.10391,2.0996,2.10005,47000000.0
2009-07-27 08:20:00,2.10038,2.10094,2.10003,2.10003,46000000.0
2009-07-27 08:25:00,2.10051,2.10086,2.09916,2.10012,44000000.0
2009-07-27 08:30:00,2.10332,2.10332,2.09703,2.09921,45000000.0
2009-07-27 08:35:00,2.09778,2.10071,2.09742,2.09869,50000000.0
2009-07-27 08:40:00,2.10013,2.10129,2.09892,2.10054,47000000.0
2009-07-27 08:45:00,2.10201,2.10294,2.09914,2.10083,47000000.0
2009-07-27 08:50:00,2.10012,2.10209,2.09898,2.10129,46000000.0
2009-07-27 08:55:00,2.10167,2.10184,2.09868,2.10046,47000000.0
2009-07-27 09:00:00,2.09904,2.1024,2.09904,2.10224,41000000.0
2009-07-27 09:05:00,2.10135,2.10201,2.0996,2.10001,45000000.0
2009-07-27 09:10:00,2.10009,2.10299,2.10009,2.10213,43000000.0
2009-07-27 09:15:00,2.10487,2.10487,2.10025,2.10145,45000000.0
2009-07-27 09:20:00,2.1016,2.10223,2.10139,2.10197,42000000.0
2009-07-27 09:25:00,2.10205,2.10205,2.10035,2.10178,44000000.0
2009-07-27 09:30:00,2.10481,2.10612,2.10088,2.10138,47000000.0
2009-07-27 09:35:00,2.10126,2.10193,2.10085,2.10149,44000000.0
2009-07-27 09:40:00,2.10132,2.10556,2.10117,2.10421,42000000.0
2009-07-27 09:45:00,2.10501,2.10573,2.10396,2.10536,43000000.0
2009-07-27 09:50:00,2.10579,2.10612,2.10484,2.10586,42000000.0
2009-07-27 09:55:00,2.10603,2.10636,2.10568,2.10624,42000000.0
2009-07-27 10:00:00,2.10645,2.10834,2.10621,2.10742,43000000.0
2009-07-27 10:05:00,2.10737,2.10818,2.10653,2.10666,45000000.0
2009-07-27 10:10:00,2.10642,2.10819,2.10553,2.10735,54000000.0
2009-07-27 10:15:00,2.10742,2.10781,2.10657,2.10704,38000000.0
2009-07-27 10:20:00,2.10762,2.10823,2.10665,2.10752,43000000.0
2009-07-27 10:25:00,2.10764,2.10845,2.10635,2.10739,36000000.0
2009-07-27 10:30:00,2.10811,2.10824,2.10687,2.10734,45000000.0
2009-07-27 10:35:00,2.10726,2.10787,2.10653,2.10704,45000000.0
2009-07-27 10:40:00,2.10849,2.10881,2.10717,2.10855,42000000.0
2009-07-27 10:45:00,2.10851,2.10931,2.10775,2.10803,49000000.0
2009-07-27 10:50:00,2.10813,2.10985,2.10812,2.10924,43000000.0
2009-07-27 10:55:00,2.109,2.11054,2.10828,2.11041,42000000.0
2009-07-27 11:00:00,2.11056,2.11115,2.10881,2.10931,41000000.0
2009-07-27 11:05:00,2.10944,2.11004,2.1089,2.10998,46000000.0
2009-07-27 11:10:00,2.10971,2.11028,2.1088,2.10926,41000000.0
2009-07-27 11:15:00,2.10948,2.11033,2.10904,2.10967,45000000.0
2009-07-27 11:20:00,2.10881,2.10996,2.1084,2.10949,37000000.0
2009-07-27 11:25:00,2.10937,2.11002,2.10881,2.10885,45000000.0
2009-07-27 11:30:00,2.10885,2.11039,2.10885,2.10935,38000000.0
2009-07-27 11:35:00,2.10998,2.11012,2.10891,2.10996,51000000.0
2009-07-27 11:40:00,2.10987,2.11037,2.10893,2.10996,45000000.0
2009-07-27 11:45:00,2.11011,2.11055,2.10692,2.10699,48000000.0
2009-07-27 11:50:00,2.10754,2.10914,2.10728,2.10878,47000000.0
2009-07-27 11:55:00,2.10867,2.10956,2.10752,2.10843,35000000.0
2009-07-27 12:00:00,2.10831,2.10945,2.10733,2.10945,41000000.0
2009-07-27 12:05:00,2.10813,2.10992,2.10757,2.10991,48000000.0
2009-07-27 12:10:00,2.10957,2.10991,2.10762,2.10787,40000000.0
2009-07-27 12:15:00,2.10847,2.10932,2.10772,2.10843,46000000.0
2009-07-27 12:20:00,2.10977,2.10992,2.10795,2.10939,49000000.0
2009-07-27 12:25:00,2.10971,2.11054,2.10711,2.10876,45000000.0
2009-07-27 12:30:00,2.10776,2.11027,2.10702,2.10768,47000000.0
2009-07-27 12:35:00,2.1072,2.10873,2.10622,2.10826,42000000.0
2009-07-27 12:40:00,2.10744,2.10859,2.10662,2.10704,43000000.0
2009-07-27 12:45:00,2.10759,2.1091,2.10653,2.10743,47000000.0
2009-07-27 12:50:00,2.10735,2.10888,2.10702,2.10844,46000000.0
2009-07-27 12:55:00,2.10669,2.10865,2.10642,2.10659,44000000.0
2009-07-27 13:00:00,2.10602,2.10916,2.10592,2.10825,42000000.0
2009-07-27 13:05:00,2.10681,2.10937,2.10659,2.10888,42000000.0
2009-07-27 13:10:00,2.10891,2.10982,2.10659,2.10793,50000000.0
2009-07-27 13:15:00,2.10894,2.1097,2.10758,2.10876,45000000.0
2009-07-27 13:20:00,2.1072,2.1094,2.10714,2.10723,45000000.0
2009-07-27 13:25:00,2.10946,2.10966,2.10716,2.10966,46000000.0
2009-07-27 13:30:00,2.10857,2.11071,2.10782,2.10783,38000000.0
2009-07-27 13:35:00,2.10759,2.11079,2.10756,2.10804,43000000.0
2009-07-27 13:40:00,2.10978,2.11025,2.10657,2.10981,44000000.0
2009-07-27 13:45:00,2.10932,2.10973,2.10698,2.10701,51000000.0
2009-07-27 13:50:00,2.10923,2.11055,2.10767,2.11028,47000000.0
2009-07-27 13:55:00,2.10849,2.10973,2.10725,2.10772,40000000.0
2009-07-27 14:00:00,2.10808,2.11366,2.10769,2.11189,46000000.0
2009-07-27 14:05:00,2.10886,2.11021,2.10789,2.11018,45000000.0
2009-07-27 14:10:00,2.11053,2.11068,2.1086,2.11056,46000000.0
2009-07-27 14:15:00,2.11053,2.11114,2.10866,2.11048,45000000.0
2009-07-27 14:20:00,2.11018,2.11102,2.10854,2.10903,42000000.0
2009-07-27 14:25:00,2.10886,2.11098,2.10784,2.10784,43000000.0
2009-07-27 14:30:00,2.10893,2.10948,2.10787,2.10898,43000000.0
2009-07-27 14:35:00,2.10795,2.10975,2.1079,2.1097,42000000.0
2009-07-27 14:40:00,2.10973,2.10994,2.10616,2.10722,47000000.0
2009-07-27 14:45:00,2.10629,2.108,2.10581,2.10611,47000000.0
2009-07-27 14:50:00,2.10739,2.1082,2.1066,2.10681,46000000.0
2009-07-27 14:55:00,2.10848,2.10925,2.10682,2.10849,43000000.0
2009-07-27 15:00:00,2.10739,2.10864,2.10614,2.10679,42000000.0
2009-07-27 15:05:00,2.1069,2.10772,2.10597,2.10643,44000000.0
2009-07-27 15:10:00,2.10584,2.10791,2.10502,2.10633,47000000.0
2009-07-27 15:15:00,2.1056,2.10739,2.10526,2.10739,46000000.0
2009-07-27 15:20:00,2.10766,2.10784,2.10583,2.10599,45000000.0
2009-07-27 15:25:00,2.1075,2.1082,2.10575,2.10799,46000000.0
2009-07-27 15:30:00,2.10765,2.1081,2.10468,2.10468,51000000.0
2009-07-27 15:35:00,2.10492,2.10754,2.10469,2.10624,42000000.0
2009-07-27 15:40:00,2.10635,2.10762,2.10434,2.10566,47000000.0
2009-07-27 15:45:00,2.10542,2.10651,2.10445,2.10576,40000000.0
2009-07-27 15:50:00,2.10561,2.10759,2.10436,2.10638,38000000.0
2009-07-27 15:55:00,2.10787,2.10892,2.10616,2.10804,40000000.0
2009-07-27 16:00:00,2.10843,2.1089,2.10498,2.10733,46000000.0
2009-07-27 16:05:00,2.10611,2.10803,2.10545,2.10708,46000000.0
2009-07-27 16:10:00,2.10772,2.10856,2.10576,2.10788,43000000.0
2009-07-27 16:15:00,2.1066,2.10885,2.1057,2.10789,50000000.0
2009-07-27 16:20:00,2.10825,2.10914,2.10611,2.10681,45000000.0
2009-07-27 16:25:00,2.10762,2.10834,2.10643,2.10661,42000000.0
2009-07-27 16:30:00,2.10675,2.10895,2.10646,2.10787,45000000.0
2009-07-27 16:35:00,2.10632,2.10897,2.10565,2.10778,47000000.0
2009-07-27 16:40:00,2.10927,2.10955,2.10731,2.10731,41000000.0
2009-07-27 16:45:00,2.10817,2.10906,2.10702,2.10757,46000000.0
2009-07-27 16:50:00,2.10756,2.10947,2.10723,2.10908,43000000.0
2009-07-27 16:55:00,2.10883,2.11022,2.10733,2.10733,43000000.0
2009-07-27 17:00:00,2.10718,2.10956,2.10704,2.10791,41000000.0
2009-07-27 17:05:00,2.10905,2.10951,2.10762,2.10943,39000000.0
2009-07-27 17:10:00,2.10818,2.1099,2.10801,2.10958,40000000.0
2009-07-27 17:15:00,2.10837,2.10945,2.10756,2.10756,41000000.0
2009-07-27 17:20:00,2.10906,2.10937,2.10672,2.10823,50000000.0
2009-07-27 17:25:00,2.10701,2.10903,2.10648,2.1077,51000000.0
2009-07-27 17:30:00,2.107,2.10767,2.10525,2.10661,45000000.0
2009-07-27 17:35:00,2.10565,2.10625,2.10376,2.10586,39000000.0
2009-07-27 17:40:00,2.10566,2.10566,2.1033,2.10397,47000000.0
2009-07-27 17:45:00,2.10451,2.10628,2.10429,2.10572,41000000.0
2009-07-27 17:50:00,2.10558,2.10568,2.10345,2.10345,48000000.0
2009-07-27 17:55:00,2.10432,2.10479,2.10229,2.10285,48000000.0
2009-07-27 18:00:00,2.10324,2.10596,2.10314,2.10489,39000000.0
2009-07-27 18:05:00,2.10565,2.10652,2.1045,2.10624,40000000.0
2009-07-27 18:10:00,2.10531,2.10656,2.10451,2.1055,50000000.0
2009-07-27 18:15:00,2.10495,2.10598,2.10448,2.10543,46000000.0
2009-07-27 18:20:00,2.10526,2.1069,2.10458,2.1069,40000000.0
2009-07-27 18:25:00,2.10703,2.10709,2.10502,2.10616,41000000.0
2009-07-27 18:30:00,2.10568,2.10644,2.10458,2.10618,41000000.0
2009-07-27 18:35:00,2.10453,2.107,2.10453,2.10672,37000000.0
2009-07-27 18:40:00,2.10579,2.10736,2.10523,2.10581,44000000.0
2009-07-27 18:45:00,2.10556,2.1086,2.10515,2.1086,40000000.0
2009-07-27 18:50:00,2.10805,2.10964,2.10683,2.10723,44000000.0
2009-07-27 18:55:00,2.10822,2.10836,2.10407,2.10416,42000000.0
2009-07-27 19:00:00,2.10616,2.10752,2.10407,2.10688,40000000.0
2009-07-27 19:05:00,2.10655,2.10791,2.10369,2.10424,46000000.0
2009-07-27 19:10:00,2.10366,2.10786,2.10366,2.10778,40000000.0
2009-07-27 19:15:00,2.10657,2.10771,2.10384,2.10771,39000000.0
2009-07-27 19:20:00,2.10505,2.10791,2.10312,2.1074,34000000.0
2009-07-27 19:25:00,2.1037,2.10799,2.1037,2.10396,43000000.0
2009-07-27 19:30:00,2.10327,2.1071,2.10317,2.10655,41000000.0
2009-07-27 19:35:00,2.10702,2.10757,2.10259,2.10308,41000000.0
2009-07-27 19:40:00,2.1033,2.10761,2.1033,2.10447,38000000.0
2009-07-27 19:45:00,2.10722,2.10826,2.10383,2.10797,79000000.0
2009-07-27 19:50:00,2.10483,2.10886,2.10471,2.10808,102000000.0
2009-07-27 19:55:00,2.10481,2.10921,2.10481,2.10549,72000000.0
2009-07-27 20:00:00,2.10945,2.10945,2.10456,2.10799,78000000.0
2009-07-27 20:05:00,2.10813,2.10877,2.10499,2.10854,78000000.0
2009-07-27 20:10:00,2.10532,2.10872,2.10519,2.10542,68000000.0
2009-07-27 20:15:00,2.10939,2.10939,2.10505,2.10862,91000000.0
2009-07-27 20:20:00,2.1086,2.10895,2.10536,2.10551,120000000.0
2009-07-27 20:25:00,2.10878,2.10895,2.10305,2.10689,110000000.0
2009-07-27 20:30:00,2.10611,2.10816,2.10328,2.10328,70000000.0
2009-07-27 20:35:00,2.10302,2.10675,2.10169,2.10169,110000000.0
2009-07-27 20:40:00,2.1017,2.10503,2.1012,2.10185,60000000.0
2009-07-27 20:45:00,2.10438,2.10539,2.1009,2.1009,81000000.0
2009-07-27 20:50:00,2.10069,2.10498,2.10064,2.10388,65000000.0
2009-07-27 20:55:00,2.10111,2.10413,2.10063,2.10375,73000000.0
2009-07-27 21:00:00,2.10311,2.10362,2.09684,2.09984,65000000.0
2009-07-27 21:05:00,2.1003,2.10119,2.09748,2.10119,54000000.0
2009-07-27 21:10:00,2.10053,2.10087,2.09763,2.10046,39000000.0
2009-07-27 21:15:00,2.09956,2.10048,2.09561,2.09768,40000000.0
2009-07-27 21:20:00,2.0972,2.09907,2.09413,2.09907,40000000.0
2009-07-27 21:25:00,2.09641,2.10032,2.09579,2.09987,46000000.0
2009-07-27 21:30:00,2.09926,2.1002,2.09678,2.09956,43000000.0
2009-07-27 21:35:00,2.09622,2.10087,2.0962,2.10087,36000000.0
2009-07-27 21:40:00,2.10021,2.10059,2.09717,2.10038,44000000.0
2009-07-27 21:45:00,2.09965,2.1009,2.0969,2.0969,40000000.0
2009-07-27 21:50:00,2.09986,2.10097,2.09693,2.098,42000000.0
2009-07-27 21:55:00,2.09808,2.10015,2.09615,2.09681,45000000.0
2009-07-27 22:00:00,2.09989,2.10017,2.09683,2.10017,110000000.0
2009-07-27 22:05:00,2.09736,2.10013,2.09643,2.09996,79000000.0
2009-07-27 22:10:00,2.09713,2.10054,2.09662,2.10028,55000000.0
2009-07-27 22:15:00,2.10136,2.10136,2.09717,2.09752,108000000.0
2009-07-27 22:20:00,2.09999,2.10011,2.09657,2.09995,46000000.0
2009-07-27 22:25:00,2.09674,2.10036,2.09666,2.10036,68000000.0
2009-07-27 22:30:00,2.1015,2.1015,2.09715,2.09979,92000000.0
2009-07-27 22:35:00,2.09723,2.09997,2.09714,2.09728,77000000.0
2009-07-27 22:40:00,2.09686,2.09976,2.09669,2.09976,33000000.0
2009-07-27 22:45:00,2.10073,2.10073,2.09606,2.09937,60000000.0
2009-07-27 22:50:00,2.09681,2.10009,2.09674,2.09696,69000000.0
2009-07-27 22:55:00,2.09674,2.09962,2.09649,2.09786,33000000.0
2009-07-27 23:00:00,2.0983,2.09902,2.09554,2.09902,46000000.0
2009-07-27 23:05:00,2.09599,2.09913,2.09492,2.09811,34000000.0
2009-07-27 23:10:00,2.09564,2.09938,2.09564,2.09634,38000000.0
2009-07-27 23:15:00,2.10092,2.10136,2.09605,2.09939,38000000.0
2009-07-27 23:20:00,2.09616,2.09914,2.09604,2.09914,16000000.0
2009-07-27 23:25:00,2.09656,2.09984,2.09647,2.09921,28000000.0
2009-07-27 23:30:00,2.10049,2.10049,2.09674,2.09972,38000000.0
2009-07-27 23:35:00,2.09913,2.09969,2.09684,2.09969,32000000.0
2009-07-27 23:40:00,2.09945,2.09957,2.09677,2.09953,39000000.0
2009-07-27 23:45:00,2.10175,2.10175,2.09668,2.09957,25000000.0
2009-07-27 23:50:00,2.09666,2.09956,2.09662,2.09718,40000000.0
2009-07-27 23:55:00,2.09669,2.09975,2.09639,2.09972,33000000.0
2009-07-28 00:00:00,2.10097,2.10097,2.09601,2.09893,43000000.0
2009-07-28 00:05:00,2.09633,2.09997,2.09633,2.09995,43000000.0
2009-07-28 00:10:00,2.0979,2.10011,2.09699,2.09938,37000000.0
2009-07-28 00:15:00,2.10114,2.10114,2.09612,2.09627,49000000.0
2009-07-28 00:20:00,2.09674,2.09934,2.09597,2.09883,35000000.0
2009-07-28 00:25:00,2.09706,2.10029,2.09665,2.09665,44000000.0
2009-07-28 00:30:00,2.1016,2.1016,2.09636,2.09881,39000000.0
2009-07-28 00:35:00,2.09964,2.09976,2.0993,2.09976,11000000.0
2009-07-28 00:40:00,2.09655,2.09958,2.09621,2.09958,29000000.0
2009-07-28 00:45:00,2.10084,2.10084,2.09615,2.09615,43000000.0
2009-07-28 00:50:00,2.09633,2.09943,2.09627,2.09661,43000000.0
2009-07-28 00:55:00,2.0964,2.09963,2.0964,2.09678,29000000.0
2009-07-28 01:00:00,2.10071,2.10071,2.09593,2.09593,45000000.0
2009-07-28 01:05:00,2.09573,2.09607,2.09553,2.09603,29000000.0
2009-07-28 01:10:00,2.0958,2.09626,2.09501,2.09621,33000000.0
2009-07-28 01:15:00,2.10356,2.10356,2.09513,2.09569,47000000.0
2009-07-28 01:20:00,2.09499,2.09571,2.09465,2.09529,36000000.0
2009-07-28 01:25:00,2.09541,2.09555,2.0945,2.09499,40000000.0
2009-07-28 01:30:00,2.10121,2.10121,2.09502,2.09558,35000000.0
2009-07-28 01:35:00,2.0954,2.09628,2.09508,2.09628,32000000.0
2009-07-28 01:40:00,2.09574,2.0972,2.09566,2.09677,44000000.0
2009-07-28 01:45:00,2.10315,2.10315,2.09643,2.10075,41000000.0
2009-07-28 01:50:00,2.09712,2.10114,2.09658,2.10114,44000000.0
2009-07-28 01:55:00,2.10034,2.10115,2.09998,2.10021,33000000.0
2009-07-28 02:00:00,2.10096,2.10105,2.09922,2.10002,38000000.0
2009-07-28 02:05:00,2.1001,2.1001,2.09802,2.09887,41000000.0
2009-07-28 02:10:00,2.09789,2.09997,2.09771,2.09985,44000000.0
2009-07-28 02:15:00,2.1012,2.1012,2.09916,2.10047,41000000.0
2009-07-28 02:20:00,2.10007,2.1007,2.09886,2.09886,45000000.0
2009-07-28 02:25:00,2.09894,2.10242,2.0979,2.10242,86000000.0
2009-07-28 02:30:00,2.09831,2.09883,2.09725,2.09815,67000000.0
2009-07-28 02:35:00,2.09774,2.09909,2.09754,2.09755,43000000.0
2009-07-28 02:40:00,2.09747,2.09891,2.09745,2.09862,41000000.0
2009-07-28 02:45:00,2.10144,2.10144,2.0981,2.09916,37000000.0
2009-07-28 02:50:00,2.09833,2.09917,2.09773,2.09841,47000000.0
2009-07-28 02:55:00,2.09741,2.09957,2.09735,2.09924,105000000.0
2009-07-28 03:00:00,2.10293,2.10293,2.09884,2.10031,97000000.0
2009-07-28 03:05:00,2.09955,2.10027,2.09893,2.09948,35000000.0
2009-07-28 03:10:00,2.09946,2.09982,2.0988,2.0988,57000000.0
2009-07-28 03:15:00,2.10312,2.10312,2.09873,2.09965,64000000.0
2009-07-28 03:20:00,2.0987,2.09994,2.09835,2.09978,56000000.0
2009-07-28 03:25:00,2.0987,2.09968,2.09851,2.09943,32000000.0
2009-07-28 03:30:00,2.10222,2.10222,2.09845,2.09886,42000000.0
2009-07-28 03:35:00,2.09898,2.09954,2.09848,2.09929,42000000.0
2009-07-28 03:40:00,2.0984,2.0995,2.0984,2.0995,32000000.0
2009-07-28 03:45:00,2.10276,2.10276,2.09802,2.09845,39000000.0
2009-07-28 03:50:00,2.09856,2.09966,2.09825,2.09947,47000000.0
2009-07-28 03:55:00,2.09857,2.09954,2.09841,2.09941,38000000.0
2009-07-28 04:00:00,2.10213,2.10213,2.09855,2.0995,47000000.0
2009-07-28 04:05:00,2.09841,2.09955,2.09801,2.09912,39000000.0
2009-07-28 04:10:00,2.09856,2.09941,2.09811,2.09857,40000000.0
2009-07-28 04:15:00,2.09767,2.10112,2.09751,2.09834,36000000.0
2009-07-28 04:20:00,2.09792,2.09868,2.09731,2.09868,42000000.0
2009-07-28 04:25:00,2.0978,2.09861,2.09727,2.09852,38000000.0
2009-07-28 04:30:00,2.10092,2.10092,2.09693,2.09835,37000000.0
2009-07-28 04:35:00,2.09706,2.09794,2.09627,2.09721,40000000.0
2009-07-28 04:40:00,2.09675,2.09803,2.09662,2.09801,47000000.0
2009-07-28 04:45:00,2.10062,2.10062,2.09715,2.09819,39000000.0
2009-07-28 04:50:00,2.09832,2.09834,2.0973,2.09784,39000000.0
2009-07-28 04:55:00,2.09762,2.09838,2.09741,2.09821,45000000.0
2009-07-28 05:00:00,2.10159,2.10159,2.09756,2.09819,46000000.0
2009-07-28 05:05:00,2.09877,2.09945,2.09831,2.09912,45000000.0
2009-07-28 05:10:00,2.09933,2.10002,2.09874,2.10002,38000000.0
2009-07-28 05:15:00,2.1007,2.10195,2.0989,2.09953,48000000.0
2009-07-28 05:20:00,2.09885,2.10029,2.09885,2.10022,45000000.0
2009-07-28 05:25:00,2.1004,2.10088,2.09953,2.09994,44000000.0
2009-07-28 05:30:00,2.10093,2.1025,2.09902,2.10069,37000000.0
2009-07-28 05:35:00,2.10009,2.10116,2.09941,2.10045,40000000.0
2009-07-28 05:40:00,2.09955,2.10088,2.09903,2.09953,45000000.0
2009-07-28 05:45:00,2.10328,2.10328,2.09974,2.1001,39000000.0
2009-07-28 05:50:00,2.10083,2.10108,2.09963,2.10078,42000000.0
2009-07-28 05:55:00,2.10069,2.10127,2.10006,2.10066,42000000.0
2009-07-28 06:00:00,2.10381,2.10381,2.10014,2.10207,31000000.0
2009-07-28 06:05:00,2.10176,2.10265,2.10036,2.10168,44000000.0
2009-07-28 06:10:00,2.10165,2.10429,2.10165,2.10358,42000000.0
2009-07-28 06:15:00,2.10407,2.10418,2.10146,2.10296,45000000.0
2009-07-28 06:20:00,2.10146,2.1038,2.10146,2.102,47000000.0
2009-07-28 06:25:00,2.10231,2.10354,2.10114,2.10161,48000000.0
2009-07-28 06:30:00,2.10376,2.10376,2.10129,2.1032,52000000.0
2009-07-28 06:35:00,2.10169,2.10365,2.10132,2.10327,46000000.0
2009-07-28 06:40:00,2.10163,2.10418,2.10163,2.10324,47000000.0
2009-07-28 06:45:00,2.10545,2.10545,2.10185,2.10232,44000000.0
2009-07-28 06:50:00,2.10271,2.10426,2.10096,2.10096,45000000.0
2009-07-28 06:55:00,2.10106,2.10403,2.10106,2.10384,46000000.0
2009-07-28 07:00:00,2.1049,2.1049,2.10193,2.10253,41000000.0
2009-07-28 07:05:00,2.10399,2.10399,2.10137,2.10349,37000000.0
2009-07-28 07:10:00,2.10117,2.10302,2.10068,2.10252,41000000.0
2009-07-28 07:15:00,2.10252,2.10388,2.10056,2.10195,42000000.0
2009-07-28 07:20:00,2.102,2.10419,2.102,2.10311,39000000.0
2009-07-28 07:25:00,2.10231,2.10484,2.10186,2.10438,44000000.0
2009-07-28 07:30:00,2.1061,2.1061,2.10236,2.10386,44000000.0
2009-07-28 07:35:00,2.10328,2.104,2.10158,2.10356,40000000.0
2009-07-28 07:40:00,2.10222,2.10435,2.10199,2.10266,47000000.0
2009-07-28 07:45:00,2.10526,2.10526,2.10201,2.10418,40000000.0
2009-07-28 07:50:00,2.10242,2.10414,2.10143,2.1019,43000000.0
2009-07-28 07:55:00,2.10141,2.10373,2.10096,2.10322,40000000.0
2009-07-28 08:00:00,2.10318,2.10318,2.09989,2.10078,39000000.0
2009-07-28 08:05:00,2.10062,2.10477,2.10062,2.10372,43000000.0
2009-07-28 08:10:00,2.1046,2.10522,2.1009,2.10121,44000000.0
2009-07-28 08:15:00,2.10083,2.1059,2.10081,2.10152,47000000.0
2009-07-28 08:20:00,2.10173,2.10263,2.10122,2.10211,46000000.0
2009-07-28 08:25:00,2.10195,2.10227,2.10074,2.10206,44000000.0
2009-07-28 08:30:00,2.10457,2.10457,2.10119,2.10136,43000000.0
2009-07-28 08:35:00,2.1017,2.10212,2.10013,2.10053,50000000.0
2009-07-28 08:40:00,2.10086,2.10095,2.09978,2.10019,47000000.0
2009-07-28 08:45:00,2.10268,2.1048,2.10012,2.10095,47000000.0
2009-07-28 08:50:00,2.1011,2.10257,2.09967,2.10234,45000000.0
2009-07-28 08:55:00,2.10195,2.10256,2.1015,2.1015,47000000.0
2009-07-28 09:00:00,2.10439,2.10439,2.1021,2.10304,41000000.0
2009-07-28 09:05:00,2.10306,2.10417,2.10203,2.10206,45000000.0
2009-07-28 09:10:00,2.10219,2.10328,2.1007,2.10178,43000000.0
2009-07-28 09:15:00,2.1048,2.1048,2.10021,2.1008,45000000.0
2009-07-28 09:20:00,2.10046,2.10067,2.09929,2.09964,42000000.0
2009-07-28 09:25:00,2.10011,2.10153,2.0996,2.10081,44000000.0
2009-07-28 09:30:00,2.10344,2.10344,2.10101,2.10143,47000000.0
2009-07-28 09:35:00,2.10135,2.10233,2.10069,2.10219,44000000.0
2009-07-28 09:40:00,2.10155,2.10155,2.09873,2.10085,42000000.0
2009-07-28 09:45:00,2.10117,2.10119,2.09907,2.09913,43000000.0
2009-07-28 09:50:00,2.0988,2.099,2.09798,2.09875,42000000.0
2009-07-28 09:55:00,2.0985,2.099,2.09808,2.09876,42000000.0
2009-07-28 10:00:00,2.09867,2.09919,2.09767,2.09834,43000000.0
2009-07-28 10:05:00,2.09778,2.09914,2.09778,2.09886,45000000.0
2009-07-28 10:10:00,2.09906,2.09971,2.09873,2.0997,54000000.0
2009-07-28 10:15:00,2.10016,2.10063,2.09962,2.10036,38000000.0
2009-07-28 10:20:00,2.10038,2.10111,2.09997,2.10048,43000000.0
2009-07-28 10:25:00,2.10033,2.10169,2.10001,2.10169,36000000.0
2009-07-28 10:30:00,2.10163,2.10194,2.10078,2.10194,45000000.0
2009-07-28 10:35:00,2.101,2.10219,2.10039,2.10077,45000000.0
2009-07-28 10:40:00,2.10057,2.10135,2.09931,2.10083,42000000.0
2009-07-28 10:45:00,2.0999,2.10157,2.09974,2.1003,49000000.0
2009-07-28 10:50:00,2.10155,2.10164,2.09984,2.10101,43000000.0
2009-07-28 10:55:00,2.09991,2.10103,2.09876,2.10021,42000000.0
2009-07-28 11:00:00,2.10036,2.1009,2.09941,2.10019,41000000.0
2009-07-28 11:05:00,2.09965,2.10178,2.09924,2.10132,46000000.0
2009-07-28 11:10:00,2.09981,2.1018,2.09981,2.1018,39000000.0
2009-07-28 11:15:00,2.10048,2.10218,2.10048,2.10103,45000000.0
2009-07-28 11:20:00,2.1011,2.10239,2.10057,2.10203,37000000.0
2009-07-28 11:25:00,2.1025,2.10392,2.10154,2.10392,45000000.0
2009-07-28 11:30:00,2.10234,2.10345,2.10213,2.10237,38000000.0
2009-07-28 11:35:00,2.10318,2.10318,2.10076,2.10191,51000000.0
2009-07-28 11:40:00,2.10137,2.10291,2.10126,2.10157,45000000.0
2009-07-28 11:45:00,2.10183,2.1028,2.09853,2.09921,48000000.0
2009-07-28 11:50:00,2.09823,2.09935,2.09534,2.09595,47000000.0
2009-07-28 11:55:00,2.09462,2.09915,2.09462,2.09915,35000000.0
2009-07-28 12:00:00,2.09892,2.09974,2.0979,2.09814,41000000.0
2009-07-28 12:05:00,2.09869,2.09938,2.09749,2.09813,48000000.0
2009-07-28 12:10:00,2.09751,2.0994,2.09739,2.0994,40000000.0
2009-07-28 12:15:00,2.09875,2.09957,2.09791,2.09899,46000000.0
2009-07-28 12:20:00,2.0981,2.09963,2.09752,2.09943,49000000.0
2009-07-28 12:25:00,2.09857,2.09973,2.09769,2.09772,45000000.0
2009-07-28 12:30:00,2.09784,2.09876,2.09652,2.09754,47000000.0
2009-07-28 12:35:00,2.09685,2.09785,2.09576,2.09663,45000000.0
2009-07-28 12:40:00,2.09592,2.11039,2.09535,2.09864,41000000.0
2009-07-28 12:45:00,2.09786,2.09855,2.09698,2.09855,47000000.0
2009-07-28 12:50:00,2.09765,2.09925,2.09745,2.0982,44000000.0
2009-07-28 12:55:00,2.0995,2.0995,2.09771,2.09883,40000000.0
2009-07-28 13:00:00,2.09845,2.09913,2.09692,2.09883,42000000.0
2009-07-28 13:05:00,2.0987,2.09933,2.09756,2.09779,42000000.0
2009-07-28 13:10:00,2.09896,2.09955,2.09773,2.09934,50000000.0
2009-07-28 13:15:00,2.09874,2.09964,2.09682,2.09768,45000000.0
2009-07-28 13:20:00,2.09837,2.09861,2.0969,2.09861,45000000.0
2009-07-28 13:25:00,2.09795,2.0985,2.09646,2.09824,46000000.0
2009-07-28 13:30:00,2.09807,2.09954,2.0977,2.09878,38000000.0
2009-07-28 13:35:00,2.09901,2.10057,2.09786,2.10026,43000000.0
2009-07-28 13:40:00,2.10069,2.10109,2.09837,2.0996,44000000.0
2009-07-28 13:45:00,2.09858,2.10123,2.09858,2.10018,51000000.0
2009-07-28 13:50:00,2.10071,2.10178,2.09947,2.10074,47000000.0
2009-07-28 13:55:00,2.09942,2.1005,2.09875,2.10005,44000000.0
2009-07-28 14:00:00,2.0995,2.10014,2.09734,2.09886,46000000.0
2009-07-28 14:05:00,2.09811,2.09928,2.09785,2.09791,45000000.0
2009-07-28 14:10:00,2.09946,2.09946,2.09749,2.09828,46000000.0
2009-07-28 14:15:00,2.09954,2.09982,2.09767,2.0993,45000000.0
2009-07-28 14:20:00,2.09811,2.09935,2.09761,2.09886,42000000.0
2009-07-28 14:25:00,2.09883,2.09994,2.09805,2.09994,43000000.0
2009-07-28 14:30:00,2.09903,2.09983,2.09811,2.09917,43000000.0
2009-07-28 14:35:00,2.09817,2.10056,2.09768,2.09924,42000000.0
2009-07-28 14:40:00,2.10024,2.10035,2.09789,2.09824,47000000.0
2009-07-28 14:45:00,2.09814,2.10009,2.09814,2.09972,47000000.0
2009-07-28 14:50:00,2.09931,2.0999,2.09819,2.09863,43000000.0
2009-07-28 14:55:00,2.09947,2.09947,2.0978,2.09792,43000000.0
2009-07-28 15:00:00,2.09779,2.09906,2.0976,2.09855,42000000.0
2009-07-28 15:05:00,2.09964,2.09964,2.09788,2.09802,44000000.0
2009-07-28 15:10:00,2.09821,2.10004,2.09807,2.09898,47000000.0
2009-07-28 15:15:00,2.10013,2.10045,2.0979,2.09942,46000000.0
2009-07-28 15:20:00,2.09957,2.09975,2.09698,2.09739,45000000.0
2009-07-28 15:25:00,2.09855,2.09951,2.09714,2.09916,46000000.0
2009-07-28 15:30:00,2.099,2.09984,2.09792,2.09862,51000000.0
2009-07-28 15:35:00,2.09895,2.10008,2.09653,2.09653,42000000.0
2009-07-28 15:40:00,2.09657,2.09761,2.09512,2.09577,47000000.0
2009-07-28 15:45:00,2.09578,2.09611,2.09405,2.09584,40000000.0
2009-07-28 15:50:00,2.09394,2.09554,2.09377,2.09524,38000000.0
2009-07-28 15:55:00,2.09559,2.09607,2.09411,2.09411,40000000.0
2009-07-28 16:00:00,2.09391,2.09617,2.09359,2.09511,46000000.0
2009-07-28 16:05:00,2.09564,2.09699,2.09463,2.09465,46000000.0
2009-07-28 16:10:00,2.0944,2.09599,2.09351,2.09519,43000000.0
2009-07-28 16:15:00,2.09456,2.09549,2.09402,2.09422,48000000.0
2009-07-28 16:20:00,2.09524,2.09582,2.09396,2.09513,45000000.0
2009-07-28 16:25:00,2.095,2.09625,2.09332,2.09506,42000000.0
2009-07-28 16:30:00,2.09402,2.09509,2.09293,2.0946,45000000.0
2009-07-28 16:35:00,2.09498,2.09564,2.09403,2.09509,47000000.0
2009-07-28 16:40:00,2.09447,2.09642,2.09404,2.09452,41000000.0
2009-07-28 16:45:00,2.09449,2.09568,2.09413,2.09551,46000000.0
2009-07-28 16:50:00,2.09418,2.09612,2.09418,2.09485,43000000.0
2009-07-28 16:55:00,2.09585,2.09585,2.09385,2.09548,43000000.0
2009-07-28 17:00:00,2.0949,2.09638,2.09441,2.09493,41000000.0
2009-07-28 17:05:00,2.0956,2.09783,2.09408,2.09463,39000000.0
2009-07-28 17:10:00,2.09351,2.0955,2.09327,2.09389,40000000.0
2009-07-28 17:15:00,2.09371,2.09526,2.09371,2.09432,41000000.0
2009-07-28 17:20:00,2.09439,2.0962,2.0941,2.096,50000000.0
2009-07-28 17:25:00,2.09561,2.09703,2.09492,2.09529,51000000.0
2009-07-28 17:30:00,2.09557,2.09634,2.09414,2.09494,45000000.0
2009-07-28 17:35:00,2.09539,2.09702,2.09493,2.09647,39000000.0
2009-07-28 17:40:00,2.09627,2.09669,2.09387,2.09446,47000000.0
2009-07-28 17:45:00,2.09476,2.0962,2.0943,2.096,43000000.0
2009-07-28 17:50:00,2.09588,2.09607,2.0947,2.09607,48000000.0
2009-07-28 17:55:00,2.09653,2.0974,2.0954,2.09618,48000000.0
2009-07-28 18:00:00,2.09639,2.09834,2.09612,2.09644,39000000.0
2009-07-28 18:05:00,2.09601,2.09704,2.09581,2.09619,38000000.0
2009-07-28 18:10:00,2.09667,2.09757,2.0959,2.09726,50000000.0
2009-07-28 18:15:00,2.09758,2.09887,2.09734,2.09823,46000000.0
2009-07-28 18:20:00,2.09873,2.09923,2.09763,2.09913,40000000.0
2009-07-28 18:25:00,2.09913,2.09945,2.09817,2.09845,43000000.0
2009-07-28 18:30:00,2.09857,2.10077,2.09816,2.09972,43000000.0
2009-07-28 18:35:00,2.09974,2.10069,2.09794,2.09841,37000000.0
2009-07-28 18:40:00,2.09834,2.09897,2.09774,2.0983,41000000.0
2009-07-28 18:45:00,2.09904,2.09922,2.09663,2.09758,40000000.0
2009-07-28 18:50:00,2.09716,2.09993,2.09699,2.09932,44000000.0
2009-07-28 18:55:00,2.09893,2.09997,2.09893,2.09997,38000000.0
2009-07-28 19:00:00,2.09967,2.10033,2.09837,2.09932,40000000.0
2009-07-28 19:05:00,2.09851,2.10089,2.09838,2.10088,46000000.0
2009-07-28 19:10:00,2.10091,2.10186,2.09913,2.0995,42000000.0
2009-07-28 19:15:00,2.09954,2.09987,2.09863,2.09955,39000000.0
2009-07-28 19:20:00,2.09951,2.10076,2.09913,2.10035,38000000.0
2009-07-28 19:25:00,2.1,2.10018,2.09888,2.09955,49000000.0
2009-07-28 19:30:00,2.0991,2.09997,2.09877,2.09972,39000000.0
2009-07-28 19:35:00,2.09963,2.09995,2.09625,2.09625,41000000.0
2009-07-28 19:40:00,2.09843,2.10007,2.09564,2.09989,42000000.0
2009-07-28 19:45:00,2.0987,2.09996,2.09611,2.09925,76000000.0
2009-07-28 19:50:00,2.09627,2.09903,2.09462,2.09774,102000000.0
2009-07-28 19:55:00,2.09491,2.09815,2.09457,2.09693,72000000.0
2009-07-28 20:00:00,2.09371,2.09698,2.09317,2.09596,78000000.0
2009-07-28 20:05:00,2.09312,2.09591,2.0919,2.0919,78000000.0
2009-07-28 20:10:00,2.09534,2.09534,2.09037,2.0946,68000000.0
2009-07-28 20:15:00,2.09463,2.09515,2.09064,2.09371,91000000.0
2009-07-28 20:20:00,2.09068,2.09412,2.09035,2.0935,120000000.0
2009-07-28 20:25:00,2.09043,2.09379,2.09025,2.09085,110000000.0
2009-07-28 20:30:00,2.09323,2.09566,2.09143,2.09524,70000000.0
2009-07-28 20:35:00,2.09252,2.09642,2.09234,2.09534,110000000.0
2009-07-28 20:40:00,2.09226,2.09593,2.09111,2.09424,75000000.0
2009-07-28 20:45:00,2.0939,2.09478,2.09053,2.09478,81000000.0
2009-07-28 20:50:00,2.09117,2.09467,2.09075,2.09452,65000000.0
2009-07-28 20:55:00,2.09165,2.09443,2.09068,2.09429,73000000.0
2009-07-28 21:00:00,2.09432,2.09527,2.0911,2.09527,62000000.0
2009-07-28 21:05:00,2.09524,2.09541,2.09176,2.09176,54000000.0
2009-07-28 21:10:00,2.09379,2.09493,2.0906,2.09417,39000000.0
2009-07-28 21:15:00,2.09448,2.09448,2.08978,2.09233,45000000.0
2009-07-28 21:20:00,2.09037,2.09483,2.08961,2.0939,42000000.0
2009-07-28 21:25:00,2.0913,2.09466,2.09034,2.09386,44000000.0
2009-07-28 21:30:00,2.09387,2.09401,2.08991,2.09262,38000000.0
2009-07-28 21:35:00,2.09088,2.0931,2.08907,2.0931,40000000.0
2009-07-28 21:40:00,2.08973,2.09359,2.08973,2.0927,44000000.0
2009-07-28 21:45:00,2.09287,2.0936,2.08996,2.09058,42000000.0
2009-07-28 21:50:00,2.09294,2.09375,2.09106,2.09353,37000000.0
2009-07-28 21:55:00,2.09351,2.09406,2.09039,2.09406,45000000.0
2009-07-28 22:00:00,2.09336,2.09388,2.0906,2.09351,110000000.0
2009-07-28 22:05:00,2.09104,2.09412,2.09053,2.09354,99000000.0
2009-07-28 22:10:00,2.0911,2.09382,2.09073,2.09382,69000000.0
2009-07-28 22:15:00,2.09446,2.09446,2.09024,2.09372,108000000.0
2009-07-28 22:20:00,2.09057,2.09345,2.08948,2.09288,59000000.0
2009-07-28 22:25:00,2.0903,2.09433,2.0903,2.09416,70000000.0
2009-07-28 22:30:00,2.09486,2.09486,2.0901,2.09093,91000000.0
2009-07-28 22:35:00,2.09315,2.09328,2.09121,2.09313,97000000.0
2009-07-28 22:40:00,2.09305,2.09362,2.0915,2.09362,32000000.0
2009-07-28 22:45:00,2.09553,2.09553,2.09187,2.09352,60000000.0
2009-07-28 22:50:00,2.09368,2.09377,2.09176,2.09371,69000000.0
2009-07-28 22:55:00,2.092,2.09374,2.09179,2.09358,54000000.0
2009-07-28 23:00:00,2.09556,2.09556,2.08987,2.09337,45000000.0
2009-07-28 23:05:00,2.09234,2.09479,2.09234,2.09454,42000000.0
2009-07-28 23:10:00,2.09288,2.09458,2.09247,2.09448,49000000.0
2009-07-28 23:15:00,2.09498,2.09498,2.09263,2.09469,38000000.0
2009-07-28 23:20:00,2.09455,2.09491,2.09281,2.0932,38000000.0
2009-07-28 23:25:00,2.09491,2.09495,2.09307,2.09475,37000000.0
2009-07-28 23:30:00,2.09661,2.09661,2.09237,2.09399,47000000.0
2009-07-28 23:35:00,2.09393,2.09565,2.09288,2.09482,47000000.0
2009-07-28 23:40:00,2.09313,2.09478,2.09221,2.09469,39000000.0
2009-07-28 23:45:00,2.09628,2.09628,2.09253,2.09464,32000000.0
2009-07-28 23:50:00,2.09324,2.09451,2.092,2.09401,36000000.0
2009-07-28 23:55:00,2.09297,2.09496,2.09217,2.09281,40000000.0
2009-07-29 00:00:00,2.09422,2.09597,2.09221,2.09424,43000000.0
2009-07-29 00:05:00,2.09244,2.09537,2.09244,2.09537,43000000.0
2009-07-29 00:10:00,2.09311,2.09498,2.0923,2.09457,46000000.0
2009-07-29 00:15:00,2.09706,2.09707,2.09241,2.0927,49000000.0
2009-07-29 00:20:00,2.09242,2.09445,2.0923,2.09403,21000000.0
2009-07-29 00:25:00,2.09279,2.09407,2.09207,2.09394,28000000.0
2009-07-29 00:30:00,2.09442,2.09469,2.09246,2.09463,29000000.0
2009-07-29 00:35:00,2.09242,2.09451,2.09235,2.09449,27000000.0
2009-07-29 00:40:00,2.09227,2.09469,2.09227,2.09442,30000000.0
2009-07-29 00:45:00,2.09688,2.09688,2.09239,2.09412,47000000.0
2009-07-29 00:50:00,2.09383,2.09383,2.0914,2.09334,35000000.0
2009-07-29 00:55:00,2.09145,2.09342,2.09106,2.09342,44000000.0
2009-07-29 01:00:00,2.09504,2.09504,2.0912,2.09313,45000000.0
2009-07-29 01:05:00,2.09147,2.09328,2.09087,2.09249,30000000.0
2009-07-29 01:10:00,2.09184,2.09334,2.09101,2.09324,32000000.0
2009-07-29 01:15:00,2.09494,2.09494,2.09138,2.09351,47000000.0
2009-07-29 01:20:00,2.09168,2.0939,2.09102,2.09366,49000000.0
2009-07-29 01:25:00,2.09135,2.09415,2.09078,2.09338,41000000.0
2009-07-29 01:30:00,2.09313,2.09349,2.08961,2.09,43000000.0
2009-07-29 01:35:00,2.09237,2.09243,2.08871,2.09086,40000000.0
2009-07-29 01:40:00,2.08781,2.09054,2.08726,2.09036,44000000.0
2009-07-29 01:45:00,2.09198,2.09198,2.08793,2.09013,33000000.0
2009-07-29 01:50:00,2.09021,2.09082,2.08772,2.09042,44000000.0
2009-07-29 01:55:00,2.08849,2.09121,2.08809,2.0904,33000000.0
2009-07-29 02:00:00,2.08888,2.09135,2.08832,2.09135,35000000.0
2009-07-29 02:05:00,2.0918,2.0921,2.08872,2.09209,30000000.0
2009-07-29 02:10:00,2.09025,2.0923,2.08975,2.09176,44000000.0
2009-07-29 02:15:00,2.09172,2.09195,2.08932,2.09181,31000000.0
2009-07-29 02:20:00,2.08919,2.09223,2.08918,2.09218,36000000.0
2009-07-29 02:25:00,2.08934,2.09296,2.08934,2.09296,86000000.0
2009-07-29 02:30:00,2.09456,2.09456,2.09039,2.09338,67000000.0
2009-07-29 02:35:00,2.09287,2.0938,2.09074,2.0938,43000000.0
2009-07-29 02:40:00,2.09165,2.09543,2.09122,2.09486,66000000.0
2009-07-29 02:45:00,2.09496,2.09607,2.09337,2.09583,37000000.0
2009-07-29 02:50:00,2.09367,2.09758,2.09367,2.09677,47000000.0
2009-07-29 02:55:00,2.09368,2.096,2.09349,2.09598,105000000.0
2009-07-29 03:00:00,2.09418,2.09693,2.09404,2.09693,97000000.0
2009-07-29 03:05:00,2.09425,2.09696,2.09395,2.09655,35000000.0
2009-07-29 03:10:00,2.09658,2.09658,2.09374,2.09635,65000000.0
2009-07-29 03:15:00,2.09834,2.09834,2.09403,2.0968,68000000.0
2009-07-29 03:20:00,2.09394,2.09709,2.09394,2.09709,54000000.0
2009-07-29 03:25:00,2.09394,2.0972,2.09394,2.0972,41000000.0
2009-07-29 03:30:00,2.09758,2.09783,2.09475,2.09766,45000000.0
2009-07-29 03:35:00,2.09792,2.09792,2.09468,2.09658,40000000.0
2009-07-29 03:40:00,2.09424,2.09656,2.09386,2.09656,45000000.0
2009-07-29 03:45:00,2.09788,2.09788,2.09407,2.09564,39000000.0
2009-07-29 03:50:00,2.09448,2.0961,2.09366,2.0958,42000000.0
2009-07-29 03:55:00,2.09432,2.09652,2.09379,2.09553,47000000.0
2009-07-29 04:00:00,2.09669,2.09669,2.09282,2.09557,47000000.0
2009-07-29 04:05:00,2.09391,2.09563,2.09198,2.09462,39000000.0
2009-07-29 04:10:00,2.09262,2.09589,2.09262,2.09588,44000000.0
2009-07-29 04:15:00,2.09707,2.09707,2.0931,2.09604,38000000.0
2009-07-29 04:20:00,2.09647,2.09677,2.09364,2.09657,42000000.0
2009-07-29 04:25:00,2.09615,2.09643,2.09369,2.09406,40000000.0
2009-07-29 04:30:00,2.09701,2.09701,2.09397,2.09608,31000000.0
2009-07-29 04:35:00,2.0943,2.09675,2.09347,2.09674,36000000.0
2009-07-29 04:40:00,2.09621,2.09737,2.09456,2.09704,47000000.0
2009-07-29 04:45:00,2.09807,2.09807,2.09452,2.09709,41000000.0
2009-07-29 04:50:00,2.09676,2.09694,2.09389,2.09465,48000000.0
2009-07-29 04:55:00,2.09653,2.09706,2.09437,2.09646,45000000.0
2009-07-29 05:00:00,2.09824,2.09824,2.09459,2.09634,50000000.0
2009-07-29 05:05:00,2.09463,2.09697,2.09361,2.09697,48000000.0
2009-07-29 05:10:00,2.09447,2.09839,2.09388,2.09839,46000000.0
2009-07-29 05:15:00,2.09437,2.09688,2.09399,2.09665,37000000.0
2009-07-29 05:20:00,2.09462,2.09679,2.09394,2.09451,47000000.0
2009-07-29 05:25:00,2.09508,2.09704,2.09318,2.09501,45000000.0
2009-07-29 05:30:00,2.09686,2.09686,2.09338,2.09606,33000000.0
2009-07-29 05:35:00,2.09386,2.09571,2.09259,2.09259,38000000.0
2009-07-29 05:40:00,2.09547,2.09547,2.09252,2.0936,41000000.0
2009-07-29 05:45:00,2.09485,2.09485,2.09141,2.09468,43000000.0
2009-07-29 05:50:00,2.09261,2.0949,2.09232,2.09437,42000000.0
2009-07-29 05:55:00,2.09296,2.09538,2.09199,2.09216,41000000.0
2009-07-29 06:00:00,2.0929,2.09589,2.09234,2.09292,46000000.0
2009-07-29 06:05:00,2.09579,2.09588,2.0926,2.09584,44000000.0
2009-07-29 06:10:00,2.09257,2.09683,2.09247,2.09683,46000000.0
2009-07-29 06:15:00,2.0969,2.0969,2.09257,2.09267,45000000.0
2009-07-29 06:20:00,2.09579,2.09622,2.09286,2.09609,47000000.0
2009-07-29 06:25:00,2.09309,2.0964,2.09281,2.0964,39000000.0
2009-07-29 06:30:00,2.09701,2.09708,2.09332,2.09607,52000000.0
2009-07-29 06:35:00,2.09313,2.09642,2.09269,2.09586,44000000.0
2009-07-29 06:40:00,2.09254,2.09609,2.09233,2.09344,44000000.0
2009-07-29 06:45:00,2.0968,2.0968,2.09303,2.09571,37000000.0
2009-07-29 06:50:00,2.0958,2.09602,2.09336,2.09553,45000000.0
2009-07-29 06:55:00,2.09383,2.09602,2.09179,2.09258,46000000.0
2009-07-29 07:00:00,2.09221,2.09576,2.09187,2.09537,41000000.0
2009-07-29 07:05:00,2.09246,2.09573,2.09235,2.09531,48000000.0
2009-07-29 07:10:00,2.09245,2.09539,2.09123,2.09526,41000000.0
2009-07-29 07:15:00,2.09528,2.09587,2.092,2.09587,42000000.0
2009-07-29 07:20:00,2.09616,2.09616,2.09222,2.0958,37000000.0
2009-07-29 07:25:00,2.09549,2.09649,2.09285,2.09561,44000000.0
2009-07-29 07:30:00,2.09262,2.09586,2.09159,2.09281,46000000.0
2009-07-29 07:35:00,2.09218,2.09683,2.09196,2.09642,40000000.0
2009-07-29 07:40:00,2.09352,2.09775,2.09344,2.09527,47000000.0
2009-07-29 07:45:00,2.09759,2.09894,2.0946,2.09515,40000000.0
2009-07-29 07:50:00,2.09627,2.09878,2.09484,2.09556,43000000.0
2009-07-29 07:55:00,2.09875,2.09995,2.09467,2.09603,40000000.0
2009-07-29 08:00:00,2.09836,2.0997,2.09473,2.09473,44000000.0
2009-07-29 08:05:00,2.09804,2.09876,2.09467,2.0973,43000000.0
2009-07-29 08:10:00,2.09394,2.09818,2.09353,2.09805,45000000.0
2009-07-29 08:15:00,2.09748,2.09853,2.09364,2.09658,47000000.0
2009-07-29 08:20:00,2.09382,2.10167,2.09382,2.09952,46000000.0
2009-07-29 08:25:00,2.09677,2.10241,2.09594,2.10185,44000000.0
2009-07-29 08:30:00,2.10237,2.10252,2.09773,2.09951,48000000.0
2009-07-29 08:35:00,2.09955,2.10631,2.09937,2.10238,50000000.0
2009-07-29 08:40:00,2.1058,2.10608,2.10127,2.10127,47000000.0
2009-07-29 08:45:00,2.10494,2.10554,2.10087,2.10554,47000000.0
2009-07-29 08:50:00,2.10218,2.10559,2.10104,2.10474,40000000.0
2009-07-29 08:55:00,2.10167,2.10689,2.10167,2.10472,47000000.0
2009-07-29 09:00:00,2.10869,2.10921,2.10437,2.10549,41000000.0
2009-07-29 09:05:00,2.10858,2.10858,2.10371,2.10371,45000000.0
2009-07-29 09:10:00,2.10322,2.10777,2.10263,2.10634,43000000.0
2009-07-29 09:15:00,2.10642,2.1073,2.10218,2.1062,45000000.0
2009-07-29 09:20:00,2.10326,2.10776,2.10296,2.10606,42000000.0
2009-07-29 09:25:00,2.10297,2.10898,2.10297,2.10756,44000000.0
2009-07-29 09:30:00,2.10675,2.11019,2.10492,2.10511,47000000.0
2009-07-29 09:35:00,2.10853,2.10919,2.10426,2.10795,44000000.0
2009-07-29 09:40:00,2.10523,2.10779,2.10499,2.10662,42000000.0
2009-07-29 09:45:00,2.10545,2.10714,2.10419,2.10492,43000000.0
2009-07-29 09:50:00,2.10598,2.10598,2.10366,2.10493,42000000.0
2009-07-29 09:55:00,2.10451,2.10569,2.1039,2.10486,42000000.0
2009-07-29 10:00:00,2.10527,2.10928,2.10527,2.10766,43000000.0
2009-07-29 10:05:00,2.10655,2.10732,2.10517,2.1068,45000000.0
2009-07-29 10:10:00,2.10545,2.10692,2.10535,2.10667,54000000.0
2009-07-29 10:15:00,2.10639,2.10647,2.10395,2.10497,38000000.0
2009-07-29 10:20:00,2.10548,2.10589,2.10404,2.10469,43000000.0
2009-07-29 10:25:00,2.10584,2.1065,2.10455,2.10617,36000000.0
2009-07-29 10:30:00,2.10543,2.10592,2.10414,2.10544,45000000.0
2009-07-29 10:35:00,2.10509,2.10594,2.10395,2.10493,45000000.0
2009-07-29 10:40:00,2.1042,2.10512,2.10323,2.10446,42000000.0
2009-07-29 10:45:00,2.10382,2.10481,2.1027,2.10351,49000000.0
2009-07-29 10:50:00,2.1036,2.10422,2.10282,2.10422,43000000.0
2009-07-29 10:55:00,2.10323,2.1046,2.10211,2.10324,42000000.0
2009-07-29 11:00:00,2.10231,2.10325,2.10147,2.10147,41000000.0
2009-07-29 11:05:00,2.10194,2.10407,2.10194,2.10333,46000000.0
2009-07-29 11:10:00,2.10197,2.10342,2.10115,2.10211,39000000.0
2009-07-29 11:15:00,2.1009,2.10228,2.1005,2.10127,45000000.0
2009-07-29 11:20:00,2.1003,2.10173,2.10028,2.10143,37000000.0
2009-07-29 11:25:00,2.10086,2.10188,2.09986,2.1009,45000000.0
2009-07-29 11:30:00,2.09922,2.10106,2.09895,2.10078,38000000.0
2009-07-29 11:35:00,2.09999,2.10232,2.09969,2.10151,51000000.0
2009-07-29 11:40:00,2.10095,2.10249,2.09994,2.09994,45000000.0
2009-07-29 11:45:00,2.1008,2.10141,2.09821,2.09968,48000000.0
2009-07-29 11:50:00,2.09867,2.10162,2.09844,2.10162,47000000.0
2009-07-29 11:55:00,2.09998,2.10122,2.09937,2.10063,35000000.0
2009-07-29 12:00:00,2.101,2.10178,2.09979,2.10122,41000000.0
2009-07-29 12:05:00,2.10048,2.10226,2.10013,2.10058,48000000.0
2009-07-29 12:10:00,2.10133,2.10188,2.09912,2.10104,40000000.0
2009-07-29 12:15:00,2.09949,2.10117,2.09949,2.10063,46000000.0
2009-07-29 12:20:00,2.10004,2.10068,2.09831,2.0991,49000000.0
2009-07-29 12:25:00,2.09814,2.10127,2.09814,2.10094,45000000.0
2009-07-29 12:30:00,2.10104,2.10215,2.10011,2.10144,47000000.0
2009-07-29 12:35:00,2.10043,2.1017,2.09963,2.10111,46000000.0
2009-07-29 12:40:00,2.10061,2.10097,2.09942,2.10045,47000000.0
2009-07-29 12:45:00,2.10027,2.10134,2.09926,2.10041,47000000.0
2009-07-29 12:50:00,2.09914,2.10137,2.09914,2.1009,41000000.0
2009-07-29 12:55:00,2.10018,2.10119,2.09919,2.10087,41000000.0
2009-07-29 13:00:00,2.10084,2.10186,2.09977,2.10089,42000000.0
2009-07-29 13:05:00,2.10083,2.10209,2.10049,2.10171,42000000.0
2009-07-29 13:10:00,2.10051,2.10304,2.10051,2.10189,50000000.0
2009-07-29 13:15:00,2.10156,2.10209,2.10004,2.10183,45000000.0
2009-07-29 13:20:00,2.10081,2.1018,2.09962,2.1002,45000000.0
2009-07-29 13:25:00,2.09961,2.10039,2.09903,2.09941,46000000.0
2009-07-29 13:30:00,2.09929,2.1016,2.09871,2.1016,38000000.0
2009-07-29 13:35:00,2.10063,2.10293,2.10008,2.10156,43000000.0
2009-07-29 13:40:00,2.10271,2.10271,2.09999,2.10152,44000000.0
2009-07-29 13:45:00,2.10047,2.10085,2.09862,2.09984,51000000.0
2009-07-29 13:50:00,2.09886,2.10023,2.09819,2.09975,47000000.0
2009-07-29 13:55:00,2.0994,2.10044,2.09838,2.09929,44000000.0
2009-07-29 14:00:00,2.09971,2.10006,2.09769,2.09769,46000000.0
2009-07-29 14:05:00,2.0976,2.09939,2.09753,2.09835,45000000.0
2009-07-29 14:10:00,2.09711,2.09831,2.09548,2.09548,45000000.0
2009-07-29 14:15:00,2.09609,2.09742,2.09544,2.09645,45000000.0
2009-07-29 14:20:00,2.09718,2.09824,2.09552,2.09818,42000000.0
2009-07-29 14:25:00,2.09818,2.09842,2.0965,2.09711,43000000.0
2009-07-29 14:30:00,2.09739,2.09871,2.09623,2.09798,43000000.0
2009-07-29 14:35:00,2.09676,2.09984,2.09675,2.09984,42000000.0
2009-07-29 14:40:00,2.09811,2.09961,2.09757,2.09857,47000000.0
2009-07-29 14:45:00,2.09752,2.09969,2.09752,2.09823,47000000.0
2009-07-29 14:50:00,2.09792,2.09825,2.09632,2.09709,43000000.0
2009-07-29 14:55:00,2.09667,2.09809,2.09605,2.09761,43000000.0
2009-07-29 15:00:00,2.09692,2.09816,2.09571,2.09804,42000000.0
2009-07-29 15:05:00,2.09754,2.09875,2.0967,2.09875,44000000.0
2009-07-29 15:10:00,2.09787,2.09916,2.09735,2.09916,47000000.0
2009-07-29 15:15:00,2.09825,2.09891,2.09702,2.09784,46000000.0
2009-07-29 15:20:00,2.09808,2.09875,2.09656,2.09838,45000000.0
2009-07-29 15:25:00,2.09734,2.09864,2.09613,2.09613,46000000.0
2009-07-29 15:30:00,2.09632,2.09726,2.0952,2.09591,51000000.0
2009-07-29 15:35:00,2.09535,2.09719,2.09483,2.09512,42000000.0
2009-07-29 15:40:00,2.09607,2.09685,2.09452,2.09504,47000000.0
2009-07-29 15:45:00,2.095,2.09644,2.09426,2.09551,40000000.0
2009-07-29 15:50:00,2.09565,2.09614,2.09447,2.09525,38000000.0
2009-07-29 15:55:00,2.09503,2.0959,2.09352,2.09435,40000000.0
2009-07-29 16:00:00,2.09377,2.0948,2.09309,2.0945,46000000.0
2009-07-29 16:05:00,2.09357,2.09525,2.0927,2.09488,46000000.0
2009-07-29 16:10:00,2.0944,2.09712,2.0944,2.09666,43000000.0
2009-07-29 16:15:00,2.09721,2.09743,2.09593,2.09621,47000000.0
2009-07-29 16:20:00,2.09692,2.09694,2.09477,2.09507,45000000.0
2009-07-29 16:25:00,2.09629,2.09645,2.09468,2.09642,42000000.0
2009-07-29 16:30:00,2.09512,2.09662,2.09428,2.0949,45000000.0
2009-07-29 16:35:00,2.09555,2.09683,2.09481,2.0966,47000000.0
2009-07-29 16:40:00,2.09551,2.0965,2.09441,2.09519,41000000.0
2009-07-29 16:45:00,2.09443,2.09827,2.09428,2.09724,46000000.0
2009-07-29 16:50:00,2.09787,2.09853,2.09558,2.09558,43000000.0
2009-07-29 16:55:00,2.09522,2.09728,2.09514,2.09538,43000000.0
2009-07-29 17:00:00,2.09679,2.09848,2.09488,2.09704,41000000.0
2009-07-29 17:05:00,2.09738,2.0987,2.09623,2.09722,39000000.0
2009-07-29 17:10:00,2.097,2.09837,2.09627,2.09733,40000000.0
2009-07-29 17:15:00,2.09687,2.09948,2.09514,2.09948,41000000.0
2009-07-29 17:20:00,2.09954,2.10049,2.09864,2.10034,50000000.0
2009-07-29 17:25:00,2.10011,2.10155,2.09927,2.10025,51000000.0
2009-07-29 17:30:00,2.0993,2.10068,2.09815,2.09818,45000000.0
2009-07-29 17:35:00,2.09912,2.1001,2.09835,2.10001,39000000.0
2009-07-29 17:40:00,2.10014,2.10076,2.09888,2.10075,47000000.0
2009-07-29 17:45:00,2.10047,2.10109,2.09823,2.09967,42000000.0
2009-07-29 17:50:00,2.09979,2.10059,2.09875,2.0999,48000000.0
2009-07-29 17:55:00,2.10007,2.10093,2.09821,2.09904,46000000.0
2009-07-29 18:00:00,2.09858,2.10094,2.09796,2.10041,39000000.0
2009-07-29 18:05:00,2.10104,2.10139,2.09926,2.09965,36000000.0
2009-07-29 18:10:00,2.09942,2.10037,2.09841,2.10017,50000000.0
2009-07-29 18:15:00,2.09965,2.10026,2.09828,2.09888,46000000.0
2009-07-29 18:20:00,2.09838,2.09878,2.0969,2.09807,40000000.0
2009-07-29 18:25:00,2.09837,2.09837,2.097,2.09804,38000000.0
2009-07-29 18:30:00,2.09729,2.09856,2.09695,2.09856,41000000.0
2009-07-29 18:35:00,2.09862,2.09936,2.09796,2.09924,37000000.0
2009-07-29 18:40:00,2.09903,2.09928,2.09811,2.09888,41000000.0
2009-07-29 18:45:00,2.09856,2.09909,2.09757,2.09803,40000000.0
2009-07-29 18:50:00,2.09729,2.0991,2.09696,2.09859,44000000.0
2009-07-29 18:55:00,2.09841,2.09922,2.09762,2.09762,43000000.0
2009-07-29 19:00:00,2.09775,2.09841,2.09591,2.09841,40000000.0
2009-07-29 19:05:00,2.09843,2.09924,2.09732,2.09767,46000000.0
2009-07-29 19:10:00,2.09791,2.10017,2.0976,2.09941,40000000.0
2009-07-29 19:15:00,2.09884,2.10023,2.09834,2.10019,39000000.0
2009-07-29 19:20:00,2.09937,2.10003,2.09756,2.09913,36000000.0
2009-07-29 19:25:00,2.09601,2.09936,2.09532,2.09925,46000000.0
2009-07-29 19:30:00,2.09861,2.10221,2.09629,2.10221,39000000.0
2009-07-29 19:35:00,2.0988,2.10178,2.09864,2.10148,41000000.0
2009-07-29 19:40:00,2.0995,2.10094,2.09765,2.09812,41000000.0
2009-07-29 19:45:00,2.10009,2.10339,2.09762,2.09822,73000000.0
2009-07-29 19:50:00,2.10101,2.10168,2.09848,2.10115,102000000.0
2009-07-29 19:55:00,2.0989,2.10196,2.09845,2.1016,72000000.0
2009-07-29 20:00:00,2.10147,2.10301,2.09889,2.1,78000000.0
2009-07-29 20:05:00,2.10322,2.10322,2.09806,2.09923,78000000.0
2009-07-29 20:10:00,2.10168,2.10261,2.09916,2.09949,68000000.0
2009-07-29 20:15:00,2.10409,2.10409,2.09946,2.09982,91000000.0
2009-07-29 20:20:00,2.10239,2.10352,2.09855,2.10352,120000000.0
2009-07-29 20:25:00,2.10105,2.10401,2.1001,2.10308,110000000.0
2009-07-29 20:30:00,2.10313,2.10335,2.09965,2.10314,70000000.0
2009-07-29 20:35:00,2.09999,2.10304,2.09943,2.10236,110000000.0
2009-07-29 20:40:00,2.0995,2.10252,2.09873,2.10129,74000000.0
2009-07-29 20:45:00,2.1022,2.1022,2.09778,2.10101,81000000.0
2009-07-29 20:50:00,2.09774,2.10147,2.0976,2.10109,65000000.0
2009-07-29 20:55:00,2.09753,2.10097,2.0974,2.09987,73000000.0
2009-07-29 21:00:00,2.10108,2.1011,2.09736,2.0989,63000000.0
2009-07-29 21:05:00,2.10194,2.10199,2.09788,2.10144,54000000.0
2009-07-29 21:10:00,2.09962,2.10325,2.09951,2.10279,39000000.0
2009-07-29 21:15:00,2.10332,2.10332,2.09902,2.10145,41000000.0
2009-07-29 21:20:00,2.09873,2.10357,2.09873,2.10289,42000000.0
2009-07-29 21:25:00,2.10056,2.10386,2.1004,2.10353,42000000.0
2009-07-29 21:30:00,2.10392,2.10412,2.09978,2.10199,38000000.0
2009-07-29 21:35:00,2.10059,2.10424,2.10031,2.10424,38000000.0
2009-07-29 21:40:00,2.10201,2.10422,2.10076,2.10358,44000000.0
2009-07-29 21:45:00,2.10479,2.10479,2.10071,2.10091,41000000.0
2009-07-29 21:50:00,2.10301,2.1038,2.10043,2.10043,37000000.0
2009-07-29 21:55:00,2.1036,2.10405,2.10041,2.10319,47000000.0
2009-07-29 22:00:00,2.10296,2.10333,2.10024,2.10333,110000000.0
2009-07-29 22:05:00,2.10327,2.10327,2.10019,2.10319,99000000.0
2009-07-29 22:10:00,2.10065,2.10439,2.10065,2.10432,69000000.0
2009-07-29 22:15:00,2.10404,2.10458,2.1006,2.10243,108000000.0
2009-07-29 22:20:00,2.10022,2.10381,2.10022,2.10248,59000000.0
2009-07-29 22:25:00,2.10267,2.1042,2.10076,2.1042,67000000.0
2009-07-29 22:30:00,2.10393,2.10467,2.10153,2.10467,91000000.0
2009-07-29 22:35:00,2.1022,2.10502,2.10197,2.1021,97000000.0
2009-07-29 22:40:00,2.10429,2.10626,2.1022,2.10626,46000000.0
2009-07-29 22:45:00,2.10473,2.10596,2.10276,2.10549,60000000.0
2009-07-29 22:50:00,2.10528,2.1063,2.10267,2.10606,70000000.0
2009-07-29 22:55:00,2.10488,2.10642,2.10421,2.10551,54000000.0
2009-07-29 23:00:00,2.1064,2.10646,2.1021,2.1047,48000000.0
2009-07-29 23:05:00,2.10284,2.10524,2.10191,2.10498,45000000.0
2009-07-29 23:10:00,2.10293,2.10485,2.10157,2.10403,49000000.0
2009-07-29 23:15:00,2.10351,2.10375,2.09999,2.10343,38000000.0
2009-07-29 23:20:00,2.10079,2.10341,2.1005,2.10331,38000000.0
2009-07-29 23:25:00,2.10093,2.10369,2.09992,2.10322,45000000.0
2009-07-29 23:30:00,2.10397,2.10397,2.10055,2.10314,47000000.0
2009-07-29 23:35:00,2.10049,2.10332,2.0995,2.10253,47000000.0
2009-07-29 23:40:00,2.10091,2.10292,2.09907,2.10244,30000000.0
2009-07-29 23:45:00,2.10364,2.10364,2.09853,2.10244,38000000.0
2009-07-29 23:50:00,2.09777,2.10168,2.09777,2.10106,36000000.0
2009-07-29 23:55:00,2.09828,2.10187,2.09789,2.10142,33000000.0
2009-07-30 00:00:00,2.09938,2.10157,2.09861,2.10135,43000000.0
2009-07-30 00:05:00,2.09836,2.10191,2.09836,2.10126,43000000.0
2009-07-30 00:10:00,2.10096,2.10142,2.09803,2.10094,46000000.0
2009-07-30 00:15:00,2.10109,2.10125,2.09796,2.10125,49000000.0
2009-07-30 00:20:00,2.09795,2.10117,2.09758,2.10084,41000000.0
2009-07-30 00:25:00,2.09829,2.10125,2.09759,2.09759,44000000.0
2009-07-30 00:30:00,2.10013,2.10158,2.09787,2.1004,45000000.0
2009-07-30 00:35:00,2.09779,2.10118,2.09779,2.09826,58000000.0
2009-07-30 00:40:00,2.10081,2.10132,2.09814,2.10096,52000000.0
2009-07-30 00:45:00,2.10146,2.10146,2.09809,2.10092,45000000.0
2009-07-30 00:50:00,2.098,2.1011,2.09743,2.10022,36000000.0
2009-07-30 00:55:00,2.10011,2.10016,2.09713,2.09713,26000000.0
2009-07-30 01:00:00,2.10045,2.10057,2.09726,2.10039,37000000.0
2009-07-30 01:05:00,2.09779,2.10102,2.09767,2.10067,43000000.0
2009-07-30 01:10:00,2.0987,2.10051,2.09744,2.10033,25000000.0
2009-07-30 01:15:00,2.10029,2.10033,2.0975,2.09983,25000000.0
2009-07-30 01:20:00,2.10023,2.10036,2.09674,2.09872,49000000.0
2009-07-30 01:25:00,2.09702,2.09966,2.09596,2.09901,43000000.0
2009-07-30 01:30:00,2.0994,2.10043,2.0964,2.09834,43000000.0
2009-07-30 01:35:00,2.09851,2.09874,2.09442,2.09772,40000000.0
2009-07-30 01:40:00,2.09589,2.09847,2.09552,2.09785,44000000.0
2009-07-30 01:45:00,2.0991,2.0991,2.09531,2.09576,41000000.0
2009-07-30 01:50:00,2.09832,2.09861,2.09299,2.093,44000000.0
2009-07-30 01:55:00,2.0949,2.0949,2.09209,2.09431,33000000.0
2009-07-30 02:00:00,2.09623,2.09828,2.09617,2.09726,35000000.0
2009-07-30 02:05:00,2.09764,2.09892,2.09721,2.09892,47000000.0
2009-07-30 02:10:00,2.09829,2.10074,2.09822,2.10048,44000000.0
2009-07-30 02:15:00,2.10241,2.10241,2.09901,2.0997,40000000.0
2009-07-30 02:20:00,2.09902,2.10286,2.09902,2.10286,43000000.0
2009-07-30 02:25:00,2.10189,2.10289,2.1016,2.10237,86000000.0
2009-07-30 02:30:00,2.1047,2.1047,2.10094,2.10106,67000000.0
2009-07-30 02:35:00,2.10092,2.10208,2.10067,2.10208,43000000.0
2009-07-30 02:40:00,2.10144,2.10283,2.10071,2.10131,63000000.0
2009-07-30 02:45:00,2.10136,2.10267,2.10108,2.10232,37000000.0
2009-07-30 02:50:00,2.10169,2.10271,2.10128,2.10266,47000000.0
2009-07-30 02:55:00,2.10188,2.10329,2.10168,2.10329,105000000.0
2009-07-30 03:00:00,2.10251,2.10563,2.10083,2.101,97000000.0
2009-07-30 03:05:00,2.10105,2.10215,2.10052,2.10123,37000000.0
2009-07-30 03:10:00,2.10056,2.10244,2.10056,2.10152,62000000.0
2009-07-30 03:15:00,2.10506,2.10506,2.10135,2.10157,68000000.0
2009-07-30 03:20:00,2.10205,2.10234,2.1008,2.1008,56000000.0
2009-07-30 03:25:00,2.10104,2.10271,2.10104,2.10211,32000000.0
2009-07-30 03:30:00,2.10393,2.10466,2.10255,2.10385,46000000.0
2009-07-30 03:35:00,2.10251,2.10334,2.10175,2.10214,46000000.0
2009-07-30 03:40:00,2.10137,2.10206,2.09995,2.10206,42000000.0
2009-07-30 03:45:00,2.10424,2.10424,2.10153,2.10255,39000000.0
2009-07-30 03:50:00,2.10327,2.10361,2.10193,2.10223,44000000.0
2009-07-30 03:55:00,2.1027,2.10443,2.1027,2.10406,47000000.0
2009-07-30 04:00:00,2.10623,2.10623,2.10299,2.10383,47000000.0
2009-07-30 04:05:00,2.10268,2.10433,2.10268,2.10358,40000000.0
2009-07-30 04:10:00,2.10388,2.10439,2.10297,2.10297,40000000.0
2009-07-30 04:15:00,2.10618,2.10618,2.10298,2.10393,36000000.0
2009-07-30 04:20:00,2.10357,2.10381,2.1024,2.10381,42000000.0
2009-07-30 04:25:00,2.10318,2.10398,2.10264,2.10276,32000000.0
2009-07-30 04:30:00,2.10549,2.10549,2.1025,2.10349,37000000.0
2009-07-30 04:35:00,2.10225,2.10345,2.10183,2.10282,43000000.0
2009-07-30 04:40:00,2.10177,2.10292,2.10144,2.10224,47000000.0
2009-07-30 04:45:00,2.10504,2.10504,2.10173,2.10286,37000000.0
2009-07-30 04:50:00,2.10199,2.10321,2.10182,2.10182,30000000.0
2009-07-30 04:55:00,2.10244,2.10356,2.10223,2.10308,45000000.0
2009-07-30 05:00:00,2.10585,2.10585,2.10114,2.10157,50000000.0
2009-07-30 05:05:00,2.10141,2.10278,2.10106,2.10232,47000000.0
2009-07-30 05:10:00,2.10169,2.10199,2.10028,2.10171,45000000.0
2009-07-30 05:15:00,2.10387,2.10387,2.09948,2.10127,44000000.0
2009-07-30 05:20:00,2.10108,2.10221,2.10101,2.10175,45000000.0
2009-07-30 05:25:00,2.10078,2.10152,2.10002,2.10023,44000000.0
2009-07-30 05:30:00,2.10316,2.10316,2.09997,2.10125,37000000.0
2009-07-30 05:35:00,2.10023,2.10191,2.10018,2.10089,41000000.0
2009-07-30 05:40:00,2.10084,2.10203,2.10016,2.10016,44000000.0
2009-07-30 05:45:00,2.10338,2.10338,2.10027,2.10187,31000000.0
2009-07-30 05:50:00,2.10077,2.10247,2.10063,2.10247,42000000.0
2009-07-30 05:55:00,2.10195,2.10257,2.10151,2.10242,43000000.0
2009-07-30 06:00:00,2.10139,2.10413,2.10026,2.10217,44000000.0
2009-07-30 06:05:00,2.10153,2.10243,2.10057,2.10128,44000000.0
2009-07-30 06:10:00,2.10169,2.10219,2.10104,2.10219,45000000.0
2009-07-30 06:15:00,2.10205,2.10439,2.10069,2.10192,49000000.0
2009-07-30 06:20:00,2.10138,2.10237,2.10105,2.10175,47000000.0
2009-07-30 06:25:00,2.10177,2.10255,2.10075,2.10121,49000000.0
2009-07-30 06:30:00,2.10192,2.10412,2.10108,2.10222,52000000.0
2009-07-30 06:35:00,2.10127,2.10235,2.10095,2.10191,48000000.0
2009-07-30 06:40:00,2.10128,2.10212,2.10045,2.102,44000000.0
2009-07-30 06:45:00,2.10248,2.10248,2.10013,2.10188,44000000.0
2009-07-30 06:50:00,2.10032,2.10222,2.09988,2.10089,45000000.0
2009-07-30 06:55:00,2.10227,2.10258,2.10029,2.1022,46000000.0
2009-07-30 07:00:00,2.1024,2.1024,2.09988,2.1024,41000000.0
2009-07-30 07:05:00,2.10269,2.10269,2.09825,2.09874,48000000.0
2009-07-30 07:10:00,2.09892,2.10036,2.09763,2.09763,41000000.0
2009-07-30 07:15:00,2.09926,2.1009,2.09763,2.09927,42000000.0
2009-07-30 07:20:00,2.09835,2.09872,2.09392,2.09629,40000000.0
2009-07-30 07:25:00,2.09709,2.09739,2.09496,2.09566,44000000.0
2009-07-30 07:30:00,2.09751,2.09863,2.0952,2.09863,42000000.0
2009-07-30 07:35:00,2.09626,2.09887,2.09566,2.09797,40000000.0
2009-07-30 07:40:00,2.0979,2.09918,2.09647,2.099,47000000.0
2009-07-30 07:45:00,2.09796,2.09823,2.09496,2.09554,40000000.0
2009-07-30 07:50:00,2.09755,2.09797,2.09433,2.09668,43000000.0
2009-07-30 07:55:00,2.09501,2.09848,2.09498,2.09775,40000000.0
2009-07-30 08:00:00,2.09644,2.09795,2.09487,2.09712,41000000.0
2009-07-30 08:05:00,2.09563,2.09835,2.09527,2.09754,43000000.0
2009-07-30 08:10:00,2.09484,2.09814,2.09373,2.09814,42000000.0
2009-07-30 08:15:00,2.09602,2.09887,2.09288,2.09288,47000000.0
2009-07-30 08:20:00,2.09408,2.09789,2.09251,2.09479,46000000.0
2009-07-30 08:25:00,2.09441,2.10016,2.09441,2.10016,44000000.0
2009-07-30 08:30:00,2.09917,2.09945,2.09426,2.09911,45000000.0
2009-07-30 08:35:00,2.09967,2.09967,2.09158,2.09172,50000000.0
2009-07-30 08:40:00,2.09238,2.0965,2.09218,2.09281,47000000.0
2009-07-30 08:45:00,2.09448,2.09763,2.09313,2.09763,47000000.0
2009-07-30 08:50:00,2.09791,2.09791,2.09128,2.09218,40000000.0
2009-07-30 08:55:00,2.09518,2.09518,2.09026,2.09026,47000000.0
2009-07-30 09:00:00,2.09207,2.09524,2.09061,2.09065,41000000.0
2009-07-30 09:05:00,2.09067,2.09501,2.09054,2.09485,45000000.0
2009-07-30 09:10:00,2.0947,2.0947,2.08995,2.0907,43000000.0
2009-07-30 09:15:00,2.09381,2.09405,2.0894,2.09314,45000000.0
2009-07-30 09:20:00,2.08955,2.09366,2.08923,2.09011,42000000.0
2009-07-30 09:25:00,2.09234,2.09371,2.08897,2.09371,44000000.0
2009-07-30 09:30:00,2.09126,2.0945,2.09013,2.09125,47000000.0
2009-07-30 09:35:00,2.09481,2.09481,2.09004,2.09006,44000000.0
2009-07-30 09:40:00,2.09283,2.09487,2.09097,2.09341,42000000.0
2009-07-30 09:45:00,2.09255,2.09388,2.0919,2.09294,43000000.0
2009-07-30 09:50:00,2.09326,2.09372,2.09236,2.09351,42000000.0
2009-07-30 09:55:00,2.09341,2.09427,2.0918,2.0918,42000000.0
2009-07-30 10:00:00,2.09197,2.09364,2.09135,2.09364,43000000.0
2009-07-30 10:05:00,2.09294,2.09432,2.09259,2.0935,45000000.0
2009-07-30 10:10:00,2.09302,2.09375,2.09196,2.09302,54000000.0
2009-07-30 10:15:00,2.09171,2.09373,2.09171,2.09315,38000000.0
2009-07-30 10:20:00,2.09327,2.09328,2.09196,2.09247,43000000.0
2009-07-30 10:25:00,2.09157,2.09237,2.09069,2.09218,36000000.0
2009-07-30 10:30:00,2.09031,2.09241,2.09031,2.09142,45000000.0
2009-07-30 10:35:00,2.09143,2.0925,2.09022,2.09024,45000000.0
2009-07-30 10:40:00,2.09056,2.09094,2.08933,2.09011,42000000.0
2009-07-30 10:45:00,2.08843,2.09063,2.08843,2.08953,49000000.0
2009-07-30 10:50:00,2.08963,2.09035,2.08855,2.0894,43000000.0
2009-07-30 10:55:00,2.08952,2.08996,2.08838,2.08947,42000000.0
2009-07-30 11:00:00,2.08942,2.091,2.08791,2.09059,41000000.0
2009-07-30 11:05:00,2.09011,2.09044,2.08866,2.09013,46000000.0
2009-07-30 11:10:00,2.08953,2.09033,2.08731,2.08897,42000000.0
2009-07-30 11:15:00,2.087,2.09002,2.087,2.08926,45000000.0
2009-07-30 11:20:00,2.08802,2.08957,2.08795,2.08808,37000000.0
2009-07-30 11:25:00,2.08821,2.0891,2.08738,2.0891,45000000.0
2009-07-30 11:30:00,2.08851,2.1005,2.08779,2.08947,38000000.0
2009-07-30 11:35:00,2.08921,2.09016,2.08758,2.08879,51000000.0
2009-07-30 11:40:00,2.0878,2.08892,2.08637,2.08699,45000000.0
2009-07-30 11:45:00,2.0884,2.0884,2.08645,2.08645,48000000.0
2009-07-30 11:50:00,2.08634,2.08793,2.08603,2.08659,47000000.0
2009-07-30 11:55:00,2.08746,2.08755,2.08531,2.08719,35000000.0
2009-07-30 12:00:00,2.08576,2.08801,2.08576,2.08747,41000000.0
2009-07-30 12:05:00,2.08758,2.08766,2.08561,2.08674,48000000.0
2009-07-30 12:10:00,2.0856,2.08699,2.08493,2.08624,40000000.0
2009-07-30 12:15:00,2.08486,2.08693,2.08385,2.08393,46000000.0
2009-07-30 12:20:00,2.08378,2.08416,2.08199,2.08249,49000000.0
2009-07-30 12:25:00,2.08283,2.08441,2.08254,2.08438,45000000.0
2009-07-30 12:30:00,2.08258,2.08571,2.08258,2.08457,47000000.0
2009-07-30 12:35:00,2.08448,2.08597,2.08369,2.08415,48000000.0
2009-07-30 12:40:00,2.08589,2.08601,2.08332,2.08451,41000000.0
2009-07-30 12:45:00,2.08299,2.0853,2.08221,2.08339,47000000.0
2009-07-30 12:50:00,2.08199,2.0833,2.08132,2.08169,46000000.0
2009-07-30 12:55:00,2.08111,2.08323,2.08111,2.08235,41000000.0
2009-07-30 13:00:00,2.08197,2.08426,2.08168,2.08286,42000000.0
2009-07-30 13:05:00,2.083,2.08481,2.08245,2.08414,42000000.0
2009-07-30 13:10:00,2.08306,2.0852,2.08269,2.08441,50000000.0
2009-07-30 13:15:00,2.08343,2.0851,2.08279,2.08431,45000000.0
2009-07-30 13:20:00,2.08436,2.08447,2.08209,2.08316,45000000.0
2009-07-30 13:25:00,2.08435,2.08448,2.0826,2.08336,46000000.0
2009-07-30 13:30:00,2.08243,2.08561,2.08243,2.08471,38000000.0
2009-07-30 13:35:00,2.08526,2.08614,2.08408,2.08496,43000000.0
2009-07-30 13:40:00,2.0848,2.08624,2.08459,2.08514,44000000.0
2009-07-30 13:45:00,2.08502,2.08618,2.08397,2.08441,51000000.0
2009-07-30 13:50:00,2.08528,2.08567,2.0841,2.08486,47000000.0
2009-07-30 13:55:00,2.08492,2.08492,2.08275,2.08275,44000000.0
2009-07-30 14:00:00,2.08246,2.08613,2.08246,2.08449,46000000.0
2009-07-30 14:05:00,2.08466,2.08546,2.08361,2.08415,45000000.0
2009-07-30 14:10:00,2.08337,2.0859,2.08337,2.08411,46000000.0
2009-07-30 14:15:00,2.08504,2.08611,2.08394,2.08515,45000000.0
2009-07-30 14:20:00,2.08627,2.0869,2.08497,2.08565,42000000.0
2009-07-30 14:25:00,2.08567,2.08702,2.08514,2.08514,43000000.0
2009-07-30 14:30:00,2.08542,2.08542,2.08204,2.08282,43000000.0
2009-07-30 14:35:00,2.08408,2.08412,2.08188,2.08277,42000000.0
2009-07-30 14:40:00,2.08122,2.08279,2.08043,2.082,47000000.0
2009-07-30 14:45:00,2.0814,2.0824,2.08009,2.0814,47000000.0
2009-07-30 14:50:00,2.08242,2.08262,2.07974,2.08009,46000000.0
2009-07-30 14:55:00,2.08113,2.08203,2.08,2.08119,43000000.0
2009-07-30 15:00:00,2.08098,2.08177,2.08,2.08128,42000000.0
2009-07-30 15:05:00,2.08022,2.08161,2.0788,2.07989,44000000.0
2009-07-30 15:10:00,2.07996,2.08013,2.07765,2.07866,47000000.0
2009-07-30 15:15:00,2.07816,2.08022,2.07789,2.07789,46000000.0
2009-07-30 15:20:00,2.07793,2.07995,2.07791,2.07921,45000000.0
2009-07-30 15:25:00,2.07925,2.07925,2.07681,2.07893,46000000.0
2009-07-30 15:30:00,2.077,2.07962,2.07604,2.07861,51000000.0
2009-07-30 15:35:00,2.07967,2.07984,2.0776,2.07846,42000000.0
2009-07-30 15:40:00,2.07842,2.08007,2.07842,2.07907,47000000.0
2009-07-30 15:45:00,2.07913,2.07937,2.07807,2.07876,40000000.0
2009-07-30 15:50:00,2.07848,2.07859,2.07561,2.07592,38000000.0
2009-07-30 15:55:00,2.07583,2.07607,2.07337,2.07381,40000000.0
2009-07-30 16:00:00,2.07433,2.07551,2.0733,2.07513,46000000.0
2009-07-30 16:05:00,2.07408,2.07686,2.07387,2.07575,46000000.0
2009-07-30 16:10:00,2.07572,2.07772,2.07572,2.07673,43000000.0
2009-07-30 16:15:00,2.07811,2.0792,2.07693,2.07805,49000000.0
2009-07-30 16:20:00,2.07678,2.07972,2.07634,2.07972,45000000.0
2009-07-30 16:25:00,2.07986,2.0816,2.07896,2.08086,42000000.0
2009-07-30 16:30:00,2.08096,2.08188,2.07972,2.07986,45000000.0
2009-07-30 16:35:00,2.08018,2.0811,2.07916,2.08036,47000000.0
2009-07-30 16:40:00,2.08022,2.08061,2.07818,2.07818,41000000.0
2009-07-30 16:45:00,2.07771,2.08081,2.07749,2.0789,46000000.0
2009-07-30 16:50:00,2.07869,2.08051,2.07869,2.07913,43000000.0
2009-07-30 16:55:00,2.08014,2.08049,2.07925,2.08004,43000000.0
2009-07-30 17:00:00,2.07988,2.08064,2.07935,2.08056,41000000.0
2009-07-30 17:05:00,2.08025,2.08071,2.07857,2.0797,39000000.0
2009-07-30 17:10:00,2.08008,2.08096,2.0795,2.0795,40000000.0
2009-07-30 17:15:00,2.07861,2.08054,2.07632,2.07641,41000000.0
2009-07-30 17:20:00,2.07706,2.07919,2.07574,2.07756,50000000.0
2009-07-30 17:25:00,2.07751,2.07996,2.07682,2.0797,51000000.0
2009-07-30 17:30:00,2.07815,2.08045,2.07815,2.07972,45000000.0
2009-07-30 17:35:00,2.07899,2.08004,2.07687,2.07987,39000000.0
2009-07-30 17:40:00,2.07838,2.08004,2.07805,2.07913,47000000.0
2009-07-30 17:45:00,2.07812,2.08038,2.07812,2.08003,42000000.0
2009-07-30 17:50:00,2.07924,2.0795,2.07728,2.07775,48000000.0
2009-07-30 17:55:00,2.07812,2.07889,2.0765,2.0765,45000000.0
2009-07-30 18:00:00,2.07629,2.07957,2.07621,2.07933,39000000.0
2009-07-30 18:05:00,2.0787,2.07999,2.0783,2.07991,37000000.0
2009-07-30 18:10:00,2.07987,2.08,2.0785,2.079,50000000.0
2009-07-30 18:15:00,2.07841,2.07934,2.07832,2.0787,46000000.0
2009-07-30 18:20:00,2.07886,2.07905,2.07783,2.0786,40000000.0
2009-07-30 18:25:00,2.07843,2.07875,2.07751,2.07751,38000000.0
2009-07-30 18:30:00,2.07756,2.07829,2.07659,2.07776,45000000.0
2009-07-30 18:35:00,2.07772,2.07796,2.0759,2.0759,37000000.0
2009-07-30 18:40:00,2.07611,2.07718,2.07583,2.07632,44000000.0
2009-07-30 18:45:00,2.07609,2.07777,2.07609,2.07705,40000000.0
2009-07-30 18:50:00,2.07717,2.07777,2.07676,2.07721,44000000.0
2009-07-30 18:55:00,2.07749,2.07814,2.07652,2.07684,44000000.0
2009-07-30 19:00:00,2.07628,2.07831,2.07623,2.07626,40000000.0
2009-07-30 19:05:00,2.07624,2.07806,2.07576,2.07718,46000000.0
2009-07-30 19:10:00,2.07686,2.07718,2.07387,2.07613,40000000.0
2009-07-30 19:15:00,2.07567,2.07681,2.07289,2.07584,39000000.0
2009-07-30 19:20:00,2.07371,2.07666,2.0712,2.07372,40000000.0
2009-07-30 19:25:00,2.0733,2.07575,2.07189,2.07533,43000000.0
2009-07-30 19:30:00,2.07532,2.07646,2.07284,2.07284,44000000.0
2009-07-30 19:35:00,2.07506,2.07554,2.07116,2.07337,41000000.0
2009-07-30 19:40:00,2.07291,2.07584,2.07264,2.07294,42000000.0
2009-07-30 19:45:00,2.07429,2.07555,2.07214,2.07482,76000000.0
2009-07-30 19:50:00,2.07479,2.07508,2.07229,2.075,74000000.0
2009-07-30 19:55:00,2.07219,2.07634,2.07219,2.07556,72000000.0
2009-07-30 20:00:00,2.07548,2.0761,2.07282,2.07609,78000000.0
2009-07-30 20:05:00,2.076,2.07695,2.07321,2.07407,78000000.0
2009-07-30 20:10:00,2.07424,2.07762,2.074,2.074,68000000.0
2009-07-30 20:15:00,2.07648,2.07648,2.07305,2.07405,91000000.0
2009-07-30 20:20:00,2.07397,2.07708,2.07352,2.07665,120000000.0
2009-07-30 20:25:00,2.07427,2.07695,2.07365,2.07416,110000000.0
2009-07-30 20:30:00,2.07601,2.07695,2.07174,2.07426,70000000.0
2009-07-30 20:35:00,2.07441,2.07456,2.07153,2.0716,110000000.0
2009-07-30 20:40:00,2.07186,2.07486,2.07126,2.07203,74000000.0
2009-07-30 20:45:00,2.07409,2.07495,2.07137,2.07441,81000000.0
2009-07-30 20:50:00,2.07453,2.07511,2.07128,2.07508,65000000.0
2009-07-30 20:55:00,2.07294,2.07558,2.07212,2.07212,58000000.0
2009-07-30 21:00:00,2.07406,2.07562,2.07216,2.07562,63000000.0
2009-07-30 21:05:00,2.0726,2.07567,2.07239,2.07318,54000000.0
2009-07-30 21:10:00,2.07336,2.07584,2.07249,2.07514,37000000.0
2009-07-30 21:15:00,2.07542,2.07542,2.07237,2.07326,37000000.0
2009-07-30 21:20:00,2.07577,2.07688,2.07348,2.07551,41000000.0
2009-07-30 21:25:00,2.07322,2.07611,2.07252,2.07511,42000000.0
2009-07-30 21:30:00,2.07498,2.07573,2.07262,2.0747,32000000.0
2009-07-30 21:35:00,2.072,2.07588,2.072,2.07588,37000000.0
2009-07-30 21:40:00,2.07321,2.07552,2.07139,2.07434,44000000.0
2009-07-30 21:45:00,2.07503,2.07503,2.07111,2.07145,44000000.0
2009-07-30 21:50:00,2.07238,2.07493,2.07143,2.07149,37000000.0
2009-07-30 21:55:00,2.07467,2.07467,2.07115,2.07397,43000000.0
2009-07-30 22:00:00,2.0733,2.07602,2.07175,2.0729,110000000.0
2009-07-30 22:05:00,2.0733,2.07613,2.07259,2.07613,99000000.0
2009-07-30 22:10:00,2.07334,2.07632,2.07305,2.07342,69000000.0
2009-07-30 22:15:00,2.07637,2.07762,2.07386,2.07442,108000000.0
2009-07-30 22:20:00,2.07658,2.07788,2.07472,2.07788,59000000.0
2009-07-30 22:25:00,2.07467,2.07784,2.07461,2.07503,67000000.0
2009-07-30 22:30:00,2.07776,2.07794,2.0746,2.07729,91000000.0
2009-07-30 22:35:00,2.07744,2.07755,2.0746,2.07508,97000000.0
2009-07-30 22:40:00,2.07498,2.07769,2.0746,2.07769,38000000.0
2009-07-30 22:45:00,2.07824,2.07922,2.07547,2.07922,60000000.0
2009-07-30 22:50:00,2.07648,2.07962,2.07636,2.07939,67000000.0
2009-07-30 22:55:00,2.07699,2.07996,2.07653,2.07727,54000000.0
2009-07-30 23:00:00,2.08012,2.08012,2.0761,2.07622,42000000.0
2009-07-30 23:05:00,2.07681,2.07884,2.07533,2.07884,43000000.0
2009-07-30 23:10:00,2.07562,2.07916,2.07551,2.07838,40000000.0
2009-07-30 23:15:00,2.07743,2.07755,2.07466,2.07527,38000000.0
2009-07-30 23:20:00,2.07547,2.07751,2.07442,2.07748,38000000.0
2009-07-30 23:25:00,2.0748,2.07759,2.07423,2.07721,45000000.0
2009-07-30 23:30:00,2.0773,2.0773,2.07377,2.07691,47000000.0
2009-07-30 23:35:00,2.07435,2.077,2.07389,2.07674,47000000.0
2009-07-30 23:40:00,2.07478,2.07683,2.07362,2.07663,39000000.0
2009-07-30 23:45:00,2.07825,2.07826,2.07338,2.07607,42000000.0
2009-07-30 23:50:00,2.07352,2.07649,2.07242,2.07632,40000000.0
2009-07-30 23:55:00,2.0735,2.07616,2.07208,2.07616,40000000.0
2009-07-31 00:00:00,2.07823,2.07823,2.07238,2.07586,43000000.0
2009-07-31 00:05:00,2.07158,2.07656,2.07158,2.07615,43000000.0
2009-07-31 00:10:00,2.07251,2.07634,2.0714,2.0757,46000000.0
2009-07-31 00:15:00,2.07605,2.07673,2.07183,2.07634,49000000.0
2009-07-31 00:20:00,2.07235,2.07682,2.07235,2.07556,35000000.0
2009-07-31 00:25:00,2.07301,2.07643,2.07261,2.07619,25000000.0
2009-07-31 00:30:00,2.07595,2.07634,2.07301,2.07609,27000000.0
2009-07-31 00:35:00,2.07262,2.07644,2.07262,2.07296,40000000.0
2009-07-31 00:40:00,2.07263,2.07654,2.07263,2.07588,41000000.0
2009-07-31 00:45:00,2.07634,2.07644,2.07254,2.07644,38000000.0
2009-07-31 00:50:00,2.07294,2.07658,2.07259,2.07652,43000000.0
2009-07-31 00:55:00,2.07648,2.07703,2.07284,2.07688,44000000.0
2009-07-31 01:00:00,2.07592,2.07708,2.07087,2.07276,45000000.0
2009-07-31 01:05:00,2.07269,2.07304,2.07056,2.0714,38000000.0
2009-07-31 01:10:00,2.07252,2.07369,2.07135,2.07148,40000000.0
2009-07-31 01:15:00,2.07981,2.07981,2.07187,2.07437,47000000.0
2009-07-31 01:20:00,2.07253,2.07485,2.07201,2.07201,41000000.0
2009-07-31 01:25:00,2.07414,2.07571,2.06952,2.06952,40000000.0
2009-07-31 01:30:00,2.08084,2.08084,2.07113,2.07603,43000000.0
2009-07-31 01:35:00,2.07598,2.07657,2.07529,2.07542,40000000.0
2009-07-31 01:40:00,2.07557,2.07927,2.07453,2.07927,44000000.0
2009-07-31 01:45:00,2.0756,2.07643,2.07521,2.07607,41000000.0
2009-07-31 01:50:00,2.07462,2.07601,2.07462,2.07482,28000000.0
2009-07-31 01:55:00,2.07495,2.07614,2.07495,2.07588,33000000.0
2009-07-31 02:00:00,2.07475,2.07581,2.0745,2.07457,35000000.0
2009-07-31 02:05:00,2.07452,2.07592,2.07442,2.07585,41000000.0
2009-07-31 02:10:00,2.07498,2.07606,2.07468,2.07483,44000000.0
2009-07-31 02:15:00,2.07735,2.07735,2.07503,2.07602,38000000.0
2009-07-31 02:20:00,2.07535,2.07614,2.07492,2.07586,48000000.0
2009-07-31 02:25:00,2.07564,2.07602,2.07481,2.07602,86000000.0
2009-07-31 02:30:00,2.07897,2.07897,2.07488,2.07597,60000000.0
2009-07-31 02:35:00,2.07521,2.07612,2.07492,2.0751,43000000.0
2009-07-31 02:40:00,2.07503,2.07695,2.07503,2.07679,66000000.0
2009-07-31 02:45:00,2.07948,2.07948,2.07559,2.07559,37000000.0
2009-07-31 02:50:00,2.07668,2.07675,2.07482,2.07604,47000000.0
2009-07-31 02:55:00,2.07682,2.07706,2.07574,2.07608,105000000.0
2009-07-31 03:00:00,2.0808,2.0808,2.07591,2.07714,97000000.0
2009-07-31 03:05:00,2.07618,2.07705,2.07597,2.07705,39000000.0
2009-07-31 03:10:00,2.07644,2.07718,2.07594,2.07698,61000000.0
2009-07-31 03:15:00,2.08082,2.08082,2.07629,2.08027,67000000.0
2009-07-31 03:20:00,2.07907,2.08058,2.07882,2.07992,54000000.0
2009-07-31 03:25:00,2.07918,2.08104,2.07911,2.07963,36000000.0
2009-07-31 03:30:00,2.08284,2.08284,2.07942,2.08051,37000000.0
2009-07-31 03:35:00,2.0793,2.08057,2.07922,2.07956,49000000.0
2009-07-31 03:40:00,2.07978,2.0814,2.07925,2.07925,40000000.0
2009-07-31 03:45:00,2.08287,2.08287,2.07854,2.07876,36000000.0
2009-07-31 03:50:00,2.07937,2.08081,2.07828,2.08081,41000000.0
2009-07-31 03:55:00,2.08153,2.08157,2.07853,2.08092,47000000.0
2009-07-31 04:00:00,2.08136,2.08136,2.07889,2.07974,47000000.0
2009-07-31 04:05:00,2.08133,2.08227,2.07943,2.08227,44000000.0
2009-07-31 04:10:00,2.08256,2.0828,2.07994,2.07994,45000000.0
2009-07-31 04:15:00,2.08446,2.08446,2.07992,2.08147,39000000.0
2009-07-31 04:20:00,2.08062,2.08251,2.07945,2.08186,42000000.0
2009-07-31 04:25:00,2.08007,2.08195,2.07928,2.08111,41000000.0
2009-07-31 04:30:00,2.08332,2.08332,2.07904,2.08074,45000000.0
2009-07-31 04:35:00,2.08204,2.08323,2.08056,2.08094,42000000.0
2009-07-31 04:40:00,2.08104,2.08261,2.07982,2.07982,47000000.0
2009-07-31 04:45:00,2.08202,2.08202,2.07973,2.08163,33000000.0
2009-07-31 04:50:00,2.08004,2.08181,2.07915,2.07915,41000000.0
2009-07-31 04:55:00,2.07918,2.08173,2.07916,2.08173,45000000.0
2009-07-31 05:00:00,2.0837,2.0837,2.07977,2.08115,49000000.0
2009-07-31 05:05:00,2.07954,2.08153,2.0795,2.0795,45000000.0
2009-07-31 05:10:00,2.08141,2.08162,2.07938,2.08162,39000000.0
2009-07-31 05:15:00,2.08413,2.08427,2.07923,2.08107,43000000.0
2009-07-31 05:20:00,2.07898,2.08153,2.07898,2.07973,50000000.0
2009-07-31 05:25:00,2.07964,2.08206,2.07964,2.07983,35000000.0
2009-07-31 05:30:00,2.08338,2.08338,2.07977,2.08163,36000000.0
2009-07-31 05:35:00,2.0804,2.08247,2.07994,2.08243,41000000.0
2009-07-31 05:40:00,2.08118,2.08223,2.08004,2.08218,44000000.0
2009-07-31 05:45:00,2.08262,2.08361,2.07956,2.08167,39000000.0
2009-07-31 05:50:00,2.08014,2.08172,2.07903,2.07903,42000000.0
2009-07-31 05:55:00,2.0796,2.08096,2.07888,2.08078,41000000.0
2009-07-31 06:00:00,2.08288,2.08288,2.07932,2.07991,41000000.0
2009-07-31 06:05:00,2.08018,2.08143,2.07884,2.07949,44000000.0
2009-07-31 06:10:00,2.07972,2.08154,2.07912,2.08154,44000000.0
2009-07-31 06:15:00,2.08303,2.08303,2.07944,2.08089,45000000.0
2009-07-31 06:20:00,2.0811,2.08121,2.07901,2.08089,47000000.0
2009-07-31 06:25:00,2.08017,2.08221,2.07905,2.08221,52000000.0
2009-07-31 06:30:00,2.08264,2.08264,2.07949,2.08166,52000000.0
2009-07-31 06:35:00,2.08036,2.08197,2.08007,2.08197,48000000.0
2009-07-31 06:40:00,2.08021,2.08234,2.08001,2.08234,50000000.0
2009-07-31 06:45:00,2.08461,2.08461,2.07992,2.08172,44000000.0
2009-07-31 06:50:00,2.0803,2.08177,2.07993,2.08177,45000000.0
2009-07-31 06:55:00,2.07991,2.08251,2.07989,2.08213,46000000.0
2009-07-31 07:00:00,2.08321,2.08321,2.07954,2.08,41000000.0
2009-07-31 07:05:00,2.08138,2.08161,2.07945,2.08107,48000000.0
2009-07-31 07:10:00,2.08049,2.08091,2.07798,2.07798,41000000.0
2009-07-31 07:15:00,2.07979,2.08012,2.07743,2.07764,42000000.0
2009-07-31 07:20:00,2.07806,2.07984,2.0773,2.07736,37000000.0
2009-07-31 07:25:00,2.07967,2.07967,2.07678,2.07887,44000000.0
2009-07-31 07:30:00,2.07675,2.07947,2.07675,2.07923,46000000.0
2009-07-31 07:35:00,2.07656,2.07959,2.07656,2.07749,40000000.0
2009-07-31 07:40:00,2.07779,2.08013,2.07779,2.07822,47000000.0
2009-07-31 07:45:00,2.08044,2.08044,2.07801,2.07993,40000000.0
2009-07-31 07:50:00,2.07792,2.07979,2.07707,2.07958,43000000.0
2009-07-31 07:55:00,2.07875,2.07968,2.07665,2.07719,40000000.0
2009-07-31 08:00:00,2.079,2.079,2.07671,2.07706,39000000.0
2009-07-31 08:05:00,2.07892,2.0811,2.07747,2.0811,43000000.0
2009-07-31 08:10:00,2.08022,2.08349,2.0788,2.08206,46000000.0
2009-07-31 08:15:00,2.08058,2.08274,2.07717,2.07717,47000000.0
2009-07-31 08:20:00,2.07927,2.08062,2.07633,2.07633,46000000.0
2009-07-31 08:25:00,2.07728,2.08131,2.07593,2.0809,44000000.0
2009-07-31 08:30:00,2.08112,2.08153,2.07672,2.0803,49000000.0
2009-07-31 08:35:00,2.07732,2.07872,2.07418,2.07789,50000000.0
2009-07-31 08:40:00,2.07875,2.07918,2.07461,2.07918,47000000.0
2009-07-31 08:45:00,2.07755,2.07922,2.07445,2.07509,47000000.0
2009-07-31 08:50:00,2.07784,2.07987,2.07462,2.07987,45000000.0
2009-07-31 08:55:00,2.07989,2.08031,2.07556,2.07568,47000000.0
2009-07-31 09:00:00,2.07799,2.08013,2.07483,2.07691,41000000.0
2009-07-31 09:05:00,2.08024,2.08047,2.07544,2.08047,45000000.0
2009-07-31 09:10:00,2.07691,2.08042,2.07584,2.07944,43000000.0
2009-07-31 09:15:00,2.0771,2.08026,2.07556,2.08026,45000000.0
2009-07-31 09:20:00,2.07712,2.07946,2.07496,2.07547,42000000.0
2009-07-31 09:25:00,2.07938,2.07967,2.07362,2.07488,44000000.0
2009-07-31 09:30:00,2.07633,2.08065,2.07497,2.08054,47000000.0
2009-07-31 09:35:00,2.07666,2.08151,2.07666,2.0797,44000000.0
2009-07-31 09:40:00,2.07982,2.08059,2.07872,2.07926,42000000.0
2009-07-31 09:45:00,2.0799,2.08035,2.07875,2.08008,43000000.0
2009-07-31 09:50:00,2.07971,2.08124,2.07895,2.08124,42000000.0
2009-07-31 09:55:00,2.08082,2.0823,2.0801,2.0823,42000000.0
2009-07-31 10:00:00,2.08114,2.08224,2.08065,2.08104,43000000.0
2009-07-31 10:05:00,2.08086,2.08393,2.08047,2.0831,45000000.0
2009-07-31 10:10:00,2.083,2.08375,2.08176,2.08327,54000000.0
2009-07-31 10:15:00,2.08242,2.08448,2.08237,2.08379,38000000.0
2009-07-31 10:20:00,2.08366,2.08452,2.08286,2.08286,43000000.0
2009-07-31 10:25:00,2.08256,2.08375,2.082,2.08261,36000000.0
2009-07-31 10:30:00,2.08266,2.08311,2.08165,2.0828,45000000.0
2009-07-31 10:35:00,2.08304,2.08344,2.08237,2.08241,45000000.0
2009-07-31 10:40:00,2.08227,2.08338,2.08162,2.0822,42000000.0
2009-07-31 10:45:00,2.08202,2.0844,2.08202,2.08259,49000000.0
2009-07-31 10:50:00,2.083,2.08327,2.08203,2.08252,43000000.0
2009-07-31 10:55:00,2.08307,2.08487,2.07883,2.08268,42000000.0
2009-07-31 11:00:00,2.08248,2.08397,2.08228,2.08246,41000000.0
2009-07-31 11:05:00,2.08332,2.08408,2.08295,2.08348,46000000.0
2009-07-31 11:10:00,2.08313,2.08431,2.08298,2.08315,42000000.0
2009-07-31 11:15:00,2.08296,2.08417,2.08296,2.08417,45000000.0
2009-07-31 11:20:00,2.08366,2.08423,2.08212,2.08228,37000000.0
2009-07-31 11:25:00,2.08287,2.08421,2.08287,2.08382,45000000.0
2009-07-31 11:30:00,2.08338,2.08404,2.08267,2.08376,38000000.0
2009-07-31 11:35:00,2.08294,2.08426,2.08244,2.08378,51000000.0
2009-07-31 11:40:00,2.08309,2.08428,2.08296,2.08405,45000000.0
2009-07-31 11:45:00,2.08337,2.08422,2.0829,2.0829,48000000.0
2009-07-31 11:50:00,2.08399,2.08405,2.08264,2.08403,47000000.0
2009-07-31 11:55:00,2.08325,2.08421,2.08183,2.08266,35000000.0
2009-07-31 12:00:00,2.08211,2.08357,2.0819,2.08356,41000000.0
2009-07-31 12:05:00,2.08248,2.08346,2.08182,2.08329,48000000.0
2009-07-31 12:10:00,2.08218,2.08351,2.08201,2.08233,40000000.0
2009-07-31 12:15:00,2.08162,2.08351,2.08139,2.08204,46000000.0
2009-07-31 12:20:00,2.08306,2.08432,2.08217,2.08396,49000000.0
2009-07-31 12:25:00,2.08451,2.08479,2.08316,2.08362,45000000.0
2009-07-31 12:30:00,2.08327,2.08343,2.08228,2.08254,47000000.0
2009-07-31 12:35:00,2.08253,2.08366,2.08198,2.08266,48000000.0
2009-07-31 12:40:00,2.08206,2.08436,2.08199,2.08289,44000000.0
2009-07-31 12:45:00,2.08262,2.08349,2.08173,2.08282,47000000.0
2009-07-31 12:50:00,2.08207,2.08356,2.08207,2.08348,45000000.0
2009-07-31 12:55:00,2.08228,2.08467,2.08218,2.08436,44000000.0
2009-07-31 13:00:00,2.08389,2.08547,2.08321,2.08484,42000000.0
2009-07-31 13:05:00,2.08412,2.08617,2.08382,2.08513,42000000.0
2009-07-31 13:10:00,2.08505,2.08709,2.08486,2.08628,50000000.0
2009-07-31 13:15:00,2.0866,2.08701,2.08564,2.08586,45000000.0
2009-07-31 13:20:00,2.08579,2.08688,2.08523,2.08574,45000000.0
2009-07-31 13:25:00,2.08541,2.08793,2.08463,2.08793,46000000.0
2009-07-31 13:30:00,2.08801,2.08824,2.08614,2.08623,38000000.0
2009-07-31 13:35:00,2.08649,2.08653,2.08502,2.08517,43000000.0
2009-07-31 13:40:00,2.08515,2.08621,2.08461,2.08461,44000000.0
2009-07-31 13:45:00,2.08574,2.08667,2.08496,2.08647,51000000.0
2009-07-31 13:50:00,2.08569,2.08792,2.08561,2.08792,47000000.0
2009-07-31 13:55:00,2.08723,2.08797,2.08638,2.08699,43000000.0
2009-07-31 14:00:00,2.0875,2.08866,2.08666,2.08742,46000000.0
2009-07-31 14:05:00,2.08673,2.08734,2.08616,2.08666,45000000.0
2009-07-31 14:10:00,2.08678,2.08797,2.08562,2.08585,44000000.0
2009-07-31 14:15:00,2.08685,2.08701,2.08176,2.08665,45000000.0
2009-07-31 14:20:00,2.08553,2.08641,2.08461,2.0854,42000000.0
2009-07-31 14:25:00,2.08457,2.08633,2.08454,2.08587,43000000.0
2009-07-31 14:30:00,2.08562,2.08825,2.08375,2.08764,43000000.0
2009-07-31 14:35:00,2.08791,2.09029,2.08791,2.08892,42000000.0
2009-07-31 14:40:00,2.08784,2.08897,2.08681,2.08801,47000000.0
2009-07-31 14:45:00,2.08795,2.08918,2.08716,2.08836,47000000.0
2009-07-31 14:50:00,2.08913,2.08913,2.08711,2.08738,46000000.0
2009-07-31 14:55:00,2.08742,2.09025,2.08723,2.08947,43000000.0
2009-07-31 15:00:00,2.08946,2.09051,2.08827,2.08959,42000000.0
2009-07-31 15:05:00,2.08974,2.09004,2.08862,2.09004,44000000.0
2009-07-31 15:10:00,2.08862,2.09018,2.08768,2.08884,47000000.0
2009-07-31 15:15:00,2.08855,2.08965,2.08779,2.08813,46000000.0
2009-07-31 15:20:00,2.08917,2.09055,2.08827,2.08941,45000000.0
2009-07-31 15:25:00,2.08863,2.09059,2.08794,2.08902,46000000.0
2009-07-31 15:30:00,2.08995,2.09071,2.08849,2.08849,51000000.0
2009-07-31 15:35:00,2.08978,2.08997,2.08752,2.08939,42000000.0
2009-07-31 15:40:00,2.08856,2.09071,2.08799,2.08975,47000000.0
2009-07-31 15:45:00,2.08898,2.09074,2.08822,2.09043,40000000.0
2009-07-31 15:50:00,2.09056,2.0907,2.08876,2.09009,38000000.0
2009-07-31 15:55:00,2.08909,2.09057,2.08862,2.09007,40000000.0
2009-07-31 16:00:00,2.08983,2.09185,2.08956,2.09042,46000000.0
2009-07-31 16:05:00,2.09102,2.09255,2.09012,2.09045,46000000.0
2009-07-31 16:10:00,2.09011,2.09412,2.09007,2.09254,43000000.0
2009-07-31 16:15:00,2.09379,2.09416,2.09191,2.09281,44000000.0
2009-07-31 16:20:00,2.09268,2.09419,2.09224,2.0927,45000000.0
2009-07-31 16:25:00,2.09277,2.0941,2.09182,2.09344,42000000.0
2009-07-31 16:30:00,2.09312,2.09488,2.093,2.09384,45000000.0
2009-07-31 16:35:00,2.09469,2.09629,2.09314,2.09482,47000000.0
2009-07-31 16:40:00,2.09431,2.09599,2.09397,2.09522,41000000.0
2009-07-31 16:45:00,2.09587,2.09587,2.09272,2.09491,46000000.0
2009-07-31 16:50:00,2.09418,2.09611,2.09384,2.09539,43000000.0
2009-07-31 16:55:00,2.09463,2.09637,2.09275,2.09484,43000000.0
2009-07-31 17:00:00,2.0948,2.09648,2.09434,2.09585,41000000.0
2009-07-31 17:05:00,2.09551,2.09638,2.09452,2.09486,39000000.0
2009-07-31 17:10:00,2.09588,2.09706,2.09495,2.09706,40000000.0
2009-07-31 17:15:00,2.09596,2.09745,2.09376,2.09479,41000000.0
2009-07-31 17:20:00,2.09578,2.09802,2.09503,2.09749,50000000.0
2009-07-31 17:25:00,2.09727,2.10099,2.09684,2.1007,51000000.0
2009-07-31 17:30:00,2.09989,2.101,2.09798,2.09869,45000000.0
2009-07-31 17:35:00,2.09761,2.09813,2.09622,2.09702,39000000.0
2009-07-31 17:40:00,2.09632,2.09849,2.096,2.09769,47000000.0
2009-07-31 17:45:00,2.09749,2.09794,2.09602,2.0978,40000000.0
2009-07-31 17:50:00,2.09769,2.10024,2.09707,2.10001,48000000.0
2009-07-31 17:55:00,2.10046,2.10209,2.09907,2.10039,45000000.0
2009-07-31 18:00:00,2.10057,2.10125,2.09852,2.09874,39000000.0
2009-07-31 18:05:00,2.09879,2.09896,2.09298,2.09641,37000000.0
2009-07-31 18:10:00,2.09645,2.09653,2.09474,2.09567,50000000.0
2009-07-31 18:15:00,2.09568,2.09848,2.09525,2.09842,46000000.0
2009-07-31 18:20:00,2.09859,2.09936,2.0972,2.09778,40000000.0
2009-07-31 18:25:00,2.09742,2.09924,2.09742,2.09873,38000000.0
2009-07-31 18:30:00,2.09856,2.09979,2.09795,2.09868,42000000.0
2009-07-31 18:35:00,2.09836,2.0986,2.09662,2.09693,37000000.0
2009-07-31 18:40:00,2.09701,2.09701,2.09572,2.09646,44000000.0
2009-07-31 18:45:00,2.09671,2.09776,2.09657,2.09692,40000000.0
2009-07-31 18:50:00,2.09717,2.09717,2.09617,2.09617,44000000.0
2009-07-31 18:55:00,2.0964,2.09733,2.09578,2.09578,43000000.0
2009-07-31 19:00:00,2.0956,2.09727,2.09535,2.09727,40000000.0
2009-07-31 19:05:00,2.09738,2.09803,2.09652,2.09754,46000000.0
2009-07-31 19:10:00,2.09757,2.09803,2.09708,2.09718,42000000.0
2009-07-31 19:15:00,2.09754,2.09854,2.09648,2.09781,39000000.0
2009-07-31 19:20:00,2.09748,2.09763,2.09603,2.09725,38000000.0
2009-07-31 19:25:00,2.09743,2.09832,2.09702,2.09832,43000000.0
2009-07-31 19:30:00,2.09864,2.09877,2.09717,2.09819,40000000.0
2009-07-31 19:35:00,2.09814,2.09872,2.09793,2.09863,41000000.0
2009-07-31 19:40:00,2.09749,2.09855,2.09519,2.0982,42000000.0
2009-07-31 19:45:00,2.0977,2.09857,2.09512,2.09814,76000000.0
2009-07-31 19:50:00,2.09846,2.09846,2.09515,2.09767,102000000.0
2009-07-31 19:55:00,2.09509,2.09737,2.09071,2.09128,72000000.0
2009-07-31 20:00:00,2.0935,2.09517,2.09168,2.09517,78000000.0
2009-07-31 20:05:00,2.09505,2.09551,2.09234,2.09551,78000000.0
2009-07-31 20:10:00,2.09302,2.09657,2.09302,2.09386,68000000.0
2009-07-31 20:15:00,2.09623,2.09624,2.09209,2.09209,91000000.0
2009-07-31 20:20:00,2.09175,2.09531,2.0913,2.09405,120000000.0
2009-07-31 20:25:00,2.09142,2.09427,2.09139,2.09424,110000000.0
2009-07-31 20:30:00,2.09384,2.09441,2.09037,2.09116,70000000.0
2009-07-31 20:35:00,2.09113,2.09403,2.09084,2.09361,110000000.0
2009-07-31 20:40:00,2.09093,2.09454,2.09065,2.0912,75000000.0
2009-07-31 20:45:00,2.09378,2.09416,2.09064,2.09154,81000000.0
2009-07-31 20:50:00,2.09146,2.09448,2.09105,2.09408,65000000.0
2009-07-31 20:55:00,2.09433,2.0944,2.09096,2.09398,73000000.0
2009-07-31 21:00:00,2.09386,2.09405,2.09086,2.09156,64000000.0
2009-07-31 21:05:00,2.09457,2.09466,2.09114,2.09393,54000000.0
2009-07-31 21:10:00,2.0938,2.09524,2.09166,2.09467,35000000.0
2009-07-31 21:15:00,2.0944,2.09555,2.09224,2.09555,35000000.0
2009-07-31 21:20:00,2.09577,2.09627,2.09162,2.09346,37000000.0
2009-07-31 21:25:00,2.09329,2.09741,2.09329,2.09706,43000000.0
2009-07-31 21:30:00,2.09685,2.09695,2.09328,2.0959,42000000.0
2009-07-31 21:35:00,2.09388,2.09571,2.0928,2.09561,37000000.0
2009-07-31 21:40:00,2.09368,2.09553,2.09193,2.09528,44000000.0
2009-07-31 21:45:00,2.0951,2.0951,2.09145,2.09462,45000000.0
2009-07-31 21:50:00,2.09149,2.09494,2.09129,2.09492,39000000.0
2009-07-31 21:55:00,2.09191,2.09508,2.09134,2.09383,44000000.0
2009-07-31 22:00:00,2.09425,2.09462,2.09103,2.09398,110000000.0
2009-07-31 22:05:00,2.09152,2.09452,2.09117,2.09161,99000000.0
2009-07-31 22:10:00,2.09202,2.09551,2.09139,2.09486,69000000.0
2009-07-31 22:15:00,2.0946,2.09463,2.09118,2.09395,108000000.0
2009-07-31 22:20:00,2.09418,2.0942,2.09143,2.09161,59000000.0
2009-07-31 22:25:00,2.09169,2.09463,2.09162,2.09463,71000000.0
2009-07-31 22:30:00,2.09455,2.09563,2.0917,2.09481,96000000.0
2009-07-31 22:35:00,2.09209,2.0949,2.09192,2.09447,97000000.0
2009-07-31 22:40:00,2.0919,2.0947,2.09173,2.09196,48000000.0
2009-07-31 22:45:00,2.09449,2.09471,2.09171,2.09471,60000000.0
2009-07-31 22:50:00,2.09174,2.09455,2.09174,2.09455,71000000.0
2009-07-31 22:55:00,2.09494,2.09509,2.09177,2.09201,54000000.0
2009-08-02 23:00:00,2.0985,2.0985,2.08815,2.08902,26000000.0
2009-08-02 23:05:00,2.0886,2.09382,2.0886,2.09382,10000000.0
2009-08-02 23:10:00,2.08834,2.08846,2.08833,2.08841,8000000.0
2009-08-02 23:15:00,2.09642,2.09642,2.08725,2.09395,29000000.0
2009-08-02 23:20:00,2.08794,2.09369,2.08794,2.09319,23000000.0
2009-08-02 23:25:00,2.09311,2.09374,2.08742,2.09374,27000000.0
2009-08-02 23:30:00,2.09865,2.09865,2.08808,2.08808,18000000.0
2009-08-02 23:35:00,2.08943,2.09372,2.08854,2.09284,31000000.0
2009-08-02 23:45:00,2.09717,2.09717,2.08817,2.09462,31000000.0
2009-08-02 23:50:00,2.08883,2.09476,2.08883,2.09031,36000000.0
2009-08-02 23:55:00,2.08912,2.09533,2.08909,2.08912,40000000.0
2009-08-03 00:00:00,2.09812,2.09812,2.08819,2.08912,43000000.0
2009-08-03 00:05:00,2.08792,2.09368,2.08771,2.09368,25000000.0
2009-08-03 00:10:00,2.08755,2.09386,2.08577,2.0927,38000000.0
2009-08-03 00:15:00,2.09648,2.09648,2.08627,2.09234,30000000.0
2009-08-03 00:20:00,2.08642,2.09289,2.08614,2.08675,35000000.0
2009-08-03 00:25:00,2.08747,2.09188,2.08547,2.09188,33000000.0
2009-08-03 00:30:00,2.09573,2.09573,2.08502,2.09092,41000000.0
2009-08-03 00:35:00,2.08472,2.09137,2.08472,2.09078,58000000.0
2009-08-03 00:40:00,2.09014,2.0913,2.08525,2.08585,49000000.0
2009-08-03 00:45:00,2.09541,2.09541,2.08696,2.09295,46000000.0
2009-08-03 00:50:00,2.08681,2.09274,2.08681,2.09096,43000000.0
2009-08-03 00:55:00,2.08655,2.09153,2.08572,2.08604,44000000.0
2009-08-03 01:00:00,2.09548,2.09548,2.08686,2.09278,45000000.0
2009-08-03 01:05:00,2.09232,2.09244,2.09049,2.09229,48000000.0
2009-08-03 01:10:00,2.09064,2.09307,2.08983,2.08983,40000000.0
2009-08-03 01:15:00,2.09521,2.09521,2.08971,2.09172,37000000.0
2009-08-03 01:20:00,2.09024,2.09644,2.09024,2.09407,49000000.0
2009-08-03 01:25:00,2.09608,2.09742,2.09367,2.09487,42000000.0
2009-08-03 01:30:00,2.10184,2.10184,2.09532,2.09749,43000000.0
2009-08-03 01:35:00,2.09561,2.09854,2.09533,2.09565,40000000.0
2009-08-03 01:40:00,2.09619,2.099,2.09568,2.09801,44000000.0
2009-08-03 01:45:00,2.10117,2.10117,2.09609,2.09866,41000000.0
2009-08-03 01:50:00,2.09626,2.09904,2.09618,2.09618,44000000.0
2009-08-03 01:55:00,2.09807,2.09949,2.09561,2.09734,33000000.0
2009-08-03 02:00:00,2.09364,2.0971,2.09353,2.0971,33000000.0
2009-08-03 02:05:00,2.09561,2.09687,2.09328,2.09365,44000000.0
2009-08-03 02:10:00,2.09539,2.09562,2.09255,2.0928,41000000.0
2009-08-03 02:15:00,2.09856,2.09856,2.0912,2.09199,44000000.0
2009-08-03 02:20:00,2.09331,2.09331,2.09046,2.09046,40000000.0
2009-08-03 02:25:00,2.09219,2.09341,2.09055,2.0912,43000000.0
2009-08-03 02:30:00,2.09688,2.09688,2.09046,2.09175,37000000.0
2009-08-03 02:35:00,2.08983,2.09258,2.08981,2.09213,49000000.0
2009-08-03 02:40:00,2.08999,2.09306,2.08999,2.09262,47000000.0
2009-08-03 02:45:00,2.09592,2.09592,2.08989,2.0906,40000000.0
2009-08-03 02:50:00,2.09025,2.09266,2.08985,2.0917,38000000.0
2009-08-03 02:55:00,2.0917,2.09324,2.08896,2.0891,45000000.0
2009-08-03 03:00:00,2.09333,2.09333,2.08645,2.08676,44000000.0
2009-08-03 03:05:00,2.08842,2.09019,2.08715,2.09019,43000000.0
2009-08-03 03:10:00,2.09024,2.09024,2.08704,2.08882,40000000.0
2009-08-03 03:15:00,2.09183,2.09183,2.08639,2.08857,47000000.0
2009-08-03 03:20:00,2.08669,2.09069,2.08667,2.09017,58000000.0
2009-08-03 03:25:00,2.0878,2.09032,2.0878,2.08811,39000000.0
2009-08-03 03:30:00,2.09368,2.09368,2.087,2.087,44000000.0
2009-08-03 03:35:00,2.08725,2.08937,2.08721,2.08801,35000000.0
2009-08-03 03:40:00,2.08928,2.09081,2.08738,2.08904,49000000.0
2009-08-03 03:45:00,2.09343,2.09343,2.08822,2.08831,46000000.0
2009-08-03 03:50:00,2.08874,2.09006,2.08745,2.08782,43000000.0
2009-08-03 03:55:00,2.0879,2.08976,2.08736,2.0895,43000000.0
2009-08-03 04:00:00,2.09361,2.09361,2.08619,2.08619,40000000.0
2009-08-03 04:05:00,2.08765,2.08896,2.08665,2.08871,36000000.0
2009-08-03 04:10:00,2.0887,2.08977,2.08684,2.08905,38000000.0
2009-08-03 04:15:00,2.09224,2.09224,2.08664,2.08975,39000000.0
2009-08-03 04:20:00,2.08981,2.08994,2.08696,2.0894,47000000.0
2009-08-03 04:25:00,2.08784,2.08936,2.08702,2.08757,47000000.0
2009-08-03 04:30:00,2.09308,2.09308,2.08788,2.0904,45000000.0
2009-08-03 04:35:00,2.08814,2.09072,2.0878,2.08948,38000000.0
2009-08-03 04:40:00,2.0877,2.09034,2.0877,2.09005,38000000.0
2009-08-03 04:45:00,2.09504,2.09504,2.08793,2.09009,49000000.0
2009-08-03 04:50:00,2.08831,2.08983,2.08768,2.08768,42000000.0
2009-08-03 04:55:00,2.09,2.09081,2.08777,2.09081,42000000.0
2009-08-03 05:00:00,2.09376,2.09376,2.0886,2.09012,54000000.0
2009-08-03 05:05:00,2.08884,2.09045,2.08804,2.08872,67000000.0
2009-08-03 05:10:00,2.0886,2.09114,2.0886,2.09046,60000000.0
2009-08-03 05:15:00,2.09471,2.09471,2.08868,2.09079,42000000.0
2009-08-03 05:20:00,2.08889,2.09078,2.08786,2.09003,97000000.0
2009-08-03 05:25:00,2.08762,2.08949,2.08683,2.08748,91000000.0
2009-08-03 05:30:00,2.09397,2.09397,2.08681,2.08728,65000000.0
2009-08-03 05:35:00,2.08739,2.08959,2.08693,2.08959,59000000.0
2009-08-03 05:40:00,2.0897,2.0897,2.08739,2.08917,108000000.0
2009-08-03 05:45:00,2.09377,2.09377,2.08618,2.08692,69000000.0
2009-08-03 05:50:00,2.08682,2.08923,2.08677,2.0869,99000000.0
2009-08-03 05:55:00,2.08698,2.08923,2.08641,2.08657,110000000.0
2009-08-03 06:00:00,2.09194,2.09194,2.08664,2.08896,43000000.0
2009-08-03 06:05:00,2.08739,2.08931,2.08677,2.08711,37000000.0
2009-08-03 06:10:00,2.0869,2.0897,2.0869,2.08736,38000000.0
2009-08-03 06:15:00,2.09273,2.09273,2.08689,2.08763,44000000.0
2009-08-03 06:20:00,2.08757,2.09039,2.08757,2.08808,35000000.0
2009-08-03 06:25:00,2.08755,2.08992,2.08755,2.08809,38000000.0
2009-08-03 06:30:00,2.09423,2.09423,2.08808,2.09025,41000000.0
2009-08-03 06:35:00,2.08823,2.09078,2.08823,2.08881,37000000.0
2009-08-03 06:40:00,2.09071,2.09136,2.08924,2.09112,35000000.0
2009-08-03 06:45:00,2.09488,2.09488,2.08866,2.08936,35000000.0
2009-08-03 06:50:00,2.09047,2.09129,2.08915,2.09129,54000000.0
2009-08-03 06:55:00,2.08965,2.09132,2.08901,2.0909,56000000.0
2009-08-03 07:00:00,2.0943,2.0943,2.08805,2.09013,73000000.0
2009-08-03 07:05:00,2.08852,2.09102,2.08794,2.08907,65000000.0
2009-08-03 07:10:00,2.09083,2.09495,2.08783,2.09495,81000000.0
2009-08-03 07:15:00,2.08833,2.09029,2.08802,2.08839,67000000.0
2009-08-03 07:20:00,2.08822,2.09025,2.08821,2.08827,110000000.0
2009-08-03 07:25:00,2.08874,2.09079,2.08837,2.08901,70000000.0
2009-08-03 07:30:00,2.09379,2.09379,2.08933,2.08957,110000000.0
2009-08-03 07:35:00,2.09159,2.09159,2.08908,2.09155,120000000.0
2009-08-03 07:40:00,2.08981,2.09158,2.08928,2.0912,91000000.0
2009-08-03 07:45:00,2.09502,2.09502,2.08927,2.09007,68000000.0
2009-08-03 07:50:00,2.08979,2.09253,2.08979,2.0908,78000000.0
2009-08-03 07:55:00,2.0908,2.09328,2.09042,2.09274,78000000.0
2009-08-03 08:00:00,2.0948,2.0948,2.0898,2.09071,72000000.0
2009-08-03 08:05:00,2.0923,2.09413,2.09044,2.09412,102000000.0
2009-08-03 08:10:00,2.09441,2.09463,2.09228,2.09228,73000000.0
2009-08-03 08:15:00,2.09538,2.09538,2.09028,2.09193,38000000.0
2009-08-03 08:20:00,2.08929,2.09667,2.08924,2.09667,41000000.0
2009-08-03 08:25:00,2.09682,2.09685,2.09279,2.09549,39000000.0
2009-08-03 08:30:00,2.09562,2.09597,2.09174,2.09188,43000000.0
2009-08-03 08:35:00,2.09413,2.09413,2.0868,2.09197,34000000.0
2009-08-03 08:40:00,2.0886,2.09191,2.08812,2.09191,39000000.0
2009-08-03 08:45:00,2.09174,2.0958,2.08828,2.09449,40000000.0
2009-08-03 08:50:00,2.0985,2.09916,2.09322,2.09739,46000000.0
2009-08-03 08:55:00,2.09773,2.0979,2.09238,2.09536,40000000.0
2009-08-03 09:00:00,2.09529,2.09654,2.09279,2.09551,38000000.0
2009-08-03 09:05:00,2.09139,2.09607,2.09106,2.09533,44000000.0
2009-08-03 09:10:00,2.09428,2.09462,2.08958,2.09022,40000000.0
2009-08-03 09:15:00,2.09253,2.09471,2.08887,2.08887,41000000.0
2009-08-03 09:20:00,2.08854,2.09299,2.08787,2.08971,37000000.0
2009-08-03 09:25:00,2.09015,2.0945,2.08934,2.09002,39000000.0
2009-08-03 09:30:00,2.09227,2.09461,2.09064,2.09461,38000000.0
2009-08-03 09:35:00,2.09511,2.09511,2.08922,2.0938,40000000.0
2009-08-03 09:40:00,2.09348,2.09453,2.09256,2.09265,46000000.0
2009-08-03 09:45:00,2.09264,2.09385,2.09247,2.09295,50000000.0
2009-08-03 09:50:00,2.09273,2.09491,2.09258,2.09374,36000000.0
2009-08-03 09:55:00,2.09425,2.09528,2.09302,2.09358,39000000.0
2009-08-03 10:00:00,2.09528,2.09583,2.09346,2.09568,43000000.0
2009-08-03 10:05:00,2.09487,2.09539,2.09325,2.09393,48000000.0
2009-08-03 10:10:00,2.09406,2.09406,2.09142,2.09385,38000000.0
2009-08-03 10:15:00,2.09386,2.09439,2.09127,2.09307,47000000.0
2009-08-03 10:20:00,2.09269,2.0937,2.09177,2.09268,39000000.0
2009-08-03 10:25:00,2.0923,2.09313,2.0911,2.09139,45000000.0
2009-08-03 10:30:00,2.09258,2.09425,2.0923,2.09403,51000000.0
2009-08-03 10:35:00,2.09432,2.09625,2.09368,2.0944,50000000.0
2009-08-03 10:40:00,2.09533,2.09798,2.09489,2.09779,41000000.0
2009-08-03 10:45:00,2.09679,2.09842,2.0965,2.09702,40000000.0
2009-08-03 10:50:00,2.09796,2.1,2.0976,2.09835,39000000.0
2009-08-03 10:55:00,2.09938,2.09938,2.09704,2.09815,41000000.0
2009-08-03 11:00:00,2.09729,2.09872,2.09638,2.09718,43000000.0
2009-08-03 11:05:00,2.09817,2.09915,2.09721,2.09868,43000000.0
2009-08-03 11:10:00,2.09907,2.09926,2.09787,2.09926,46000000.0
2009-08-03 11:15:00,2.09807,2.10095,2.09786,2.09947,41000000.0
2009-08-03 11:20:00,2.09985,2.10248,2.09947,2.10176,47000000.0
2009-08-03 11:25:00,2.10132,2.10132,2.09972,2.1006,45000000.0
2009-08-03 11:30:00,2.1006,2.10102,2.09947,2.09956,42000000.0
2009-08-03 11:35:00,2.10013,2.10033,2.09867,2.09867,45000000.0
2009-08-03 11:40:00,2.0995,2.10026,2.09807,2.09807,44000000.0
2009-08-03 11:45:00,2.09868,2.09949,2.09731,2.09882,43000000.0
2009-08-03 11:50:00,2.0989,2.09918,2.09663,2.09744,46000000.0
2009-08-03 11:55:00,2.09806,2.0982,2.09635,2.09767,46000000.0
2009-08-03 12:00:00,2.09644,2.09851,2.09637,2.09652,40000000.0
2009-08-03 12:05:00,2.0974,2.09818,2.09681,2.09766,38000000.0
2009-08-03 12:10:00,2.0977,2.098,2.09673,2.09734,40000000.0
2009-08-03 12:15:00,2.0964,2.09834,2.09612,2.09722,47000000.0
2009-08-03 12:20:00,2.09762,2.09928,2.09732,2.09847,42000000.0
2009-08-03 12:25:00,2.09879,2.09976,2.09814,2.09847,51000000.0
2009-08-03 12:30:00,2.09844,2.09929,2.09727,2.0987,46000000.0
2009-08-03 12:35:00,2.09913,2.09969,2.09763,2.09872,45000000.0
2009-08-03 12:40:00,2.09943,2.10066,2.09845,2.09845,46000000.0
2009-08-03 12:45:00,2.09864,2.09887,2.0972,2.09848,47000000.0
2009-08-03 12:50:00,2.09842,2.09857,2.09421,2.09436,44000000.0
2009-08-03 12:55:00,2.09419,2.09611,2.0937,2.09611,42000000.0
2009-08-03 13:00:00,2.09475,2.09568,2.0924,2.09312,43000000.0
2009-08-03 13:05:00,2.09438,2.09482,2.09262,2.09269,43000000.0
2009-08-03 13:10:00,2.09323,2.09367,2.0922,2.09346,47000000.0
2009-08-03 13:15:00,2.09255,2.09402,2.09069,2.09146,47000000.0
2009-08-03 13:20:00,2.09164,2.09354,2.09116,2.09309,42000000.0
2009-08-03 13:25:00,2.09264,2.0938,2.09169,2.092,43000000.0
2009-08-03 13:30:00,2.09355,2.09406,2.09149,2.09149,43000000.0
2009-08-03 13:35:00,2.09215,2.09395,2.09166,2.0933,42000000.0
2009-08-03 13:40:00,2.09434,2.096,2.09336,2.096,45000000.0
2009-08-03 13:45:00,2.09555,2.09579,2.09333,2.0948,44000000.0
2009-08-03 13:50:00,2.09429,2.09587,2.09365,2.09397,45000000.0
2009-08-03 13:55:00,2.09418,2.09656,2.09418,2.09536,46000000.0
2009-08-03 14:00:00,2.09509,2.09562,2.09362,2.09543,40000000.0
2009-08-03 14:05:00,2.0956,2.09645,2.09287,2.09466,47000000.0
2009-08-03 14:10:00,2.09468,2.09504,2.09289,2.09418,51000000.0
2009-08-03 14:15:00,2.09415,2.09642,2.09326,2.09596,44000000.0
2009-08-03 14:20:00,2.09598,2.09656,2.0941,2.09513,43000000.0
2009-08-03 14:25:00,2.09549,2.09686,2.09449,2.09588,38000000.0
2009-08-03 14:30:00,2.09627,2.09713,2.09491,2.09582,46000000.0
2009-08-03 14:35:00,2.09627,2.0983,2.09579,2.09767,45000000.0
2009-08-03 14:40:00,2.09627,2.09753,2.09576,2.0969,45000000.0
2009-08-03 14:45:00,2.09715,2.09838,2.09655,2.09788,50000000.0
2009-08-03 14:50:00,2.09829,2.09916,2.09715,2.09916,42000000.0
2009-08-03 14:55:00,2.09949,2.10005,2.09819,2.09945,42000000.0
2009-08-03 15:00:00,2.09834,2.09935,2.09788,2.09935,38000000.0
2009-08-03 15:05:00,2.09935,2.10003,2.09756,2.09846,41000000.0
2009-08-03 15:10:00,2.09805,2.09886,2.09677,2.09765,47000000.0
2009-08-03 15:15:00,2.09728,2.09836,2.09638,2.09679,41000000.0
2009-08-03 15:20:00,2.09775,2.09848,2.09629,2.09731,42000000.0
2009-08-03 15:25:00,2.0981,2.09868,2.09705,2.09754,47000000.0
2009-08-03 15:30:00,2.09879,2.09936,2.09682,2.09835,45000000.0
2009-08-03 15:35:00,2.09873,2.1009,2.09768,2.09952,49000000.0
2009-08-03 15:40:00,2.0988,2.09942,2.09721,2.0983,46000000.0
2009-08-03 15:45:00,2.09742,2.09881,2.09718,2.09759,40000000.0
2009-08-03 15:50:00,2.09887,2.09965,2.09693,2.09775,48000000.0
2009-08-03 15:55:00,2.09837,2.09865,2.09622,2.09622,41000000.0
2009-08-03 16:00:00,2.09678,2.09748,2.09392,2.09556,35000000.0
2009-08-03 16:05:00,2.09543,2.09862,2.09507,2.09862,47000000.0
2009-08-03 16:10:00,2.09887,2.09989,2.09743,2.09808,48000000.0
2009-08-03 16:15:00,2.09737,2.10035,2.09713,2.10027,45000000.0
2009-08-03 16:20:00,2.10019,2.1022,2.09909,2.10086,51000000.0
2009-08-03 16:25:00,2.10149,2.10345,2.1004,2.10204,38000000.0
2009-08-03 16:30:00,2.10296,2.10296,2.09938,2.10131,45000000.0
2009-08-03 16:35:00,2.10111,2.10308,2.10071,2.10308,37000000.0
2009-08-03 16:40:00,2.10306,2.10372,2.10129,2.10277,45000000.0
2009-08-03 16:45:00,2.10361,2.10521,2.10215,2.10224,39000000.0
2009-08-03 16:50:00,2.10316,2.10463,2.10156,2.10183,46000000.0
2009-08-03 16:55:00,2.10083,2.10336,2.1004,2.10336,41000000.0
2009-08-03 17:00:00,2.10391,2.10397,2.10206,2.10294,42000000.0
2009-08-03 17:05:00,2.10198,2.10379,2.08834,2.10379,43000000.0
2009-08-03 17:10:00,2.10423,2.10467,2.10275,2.1037,49000000.0
2009-08-03 17:15:00,2.10384,2.10483,2.10239,2.10416,42000000.0
2009-08-03 17:20:00,2.10497,2.10583,2.10355,2.10498,45000000.0
2009-08-03 17:25:00,2.10481,2.10481,2.10282,2.1043,45000000.0
2009-08-03 17:30:00,2.10377,2.10422,2.10177,2.10191,36000000.0
2009-08-03 17:35:00,2.10255,2.10255,2.10064,2.10141,43000000.0
2009-08-03 17:40:00,2.10144,2.10144,2.09991,2.10031,38000000.0
2009-08-03 17:45:00,2.10049,2.10079,2.0971,2.09769,54000000.0
2009-08-03 17:50:00,2.09823,2.09855,2.09654,2.09809,45000000.0
2009-08-03 17:55:00,2.09747,2.09889,2.09711,2.09814,43000000.0
2009-08-03 18:00:00,2.09821,2.09903,2.0971,2.09828,42000000.0
2009-08-03 18:05:00,2.09856,2.09856,2.09629,2.09735,42000000.0
2009-08-03 18:10:00,2.09724,2.0993,2.09691,2.09863,43000000.0
2009-08-03 18:15:00,2.09773,2.09844,2.09699,2.09746,42000000.0
2009-08-03 18:20:00,2.09703,2.09769,2.09565,2.09633,44000000.0
2009-08-03 18:25:00,2.09629,2.09644,2.09451,2.09536,47000000.0
2009-08-03 18:30:00,2.0959,2.09625,2.09384,2.09438,44000000.0
2009-08-03 18:35:00,2.09471,2.09813,2.094,2.09402,42000000.0
2009-08-03 18:40:00,2.09562,2.09778,2.09505,2.0962,45000000.0
2009-08-03 18:45:00,2.0967,2.09689,2.09393,2.09631,43000000.0
2009-08-03 18:50:00,2.09669,2.09825,2.09669,2.098,45000000.0
2009-08-03 18:55:00,2.09771,2.0979,2.09678,2.09698,41000000.0
2009-08-03 19:00:00,2.09671,2.0974,2.09435,2.09584,47000000.0
2009-08-03 19:05:00,2.09575,2.09676,2.09477,2.09489,40000000.0
2009-08-03 19:10:00,2.09525,2.0963,2.09372,2.09482,47000000.0
2009-08-03 19:15:00,2.0963,2.0963,2.0918,2.09183,47000000.0
2009-08-03 19:20:00,2.09383,2.09437,2.09137,2.09137,50000000.0
2009-08-03 19:25:00,2.09339,2.09412,2.09159,2.09213,43000000.0
2009-08-03 19:30:00,2.09477,2.09616,2.0929,2.0958,44000000.0
2009-08-03 19:35:00,2.09285,2.09662,2.09213,2.09579,46000000.0
2009-08-03 19:40:00,2.09323,2.09704,2.09323,2.09589,47000000.0
2009-08-03 19:45:00,2.09727,2.09731,2.09221,2.09479,42000000.0
2009-08-03 19:50:00,2.09543,2.09543,2.09139,2.09453,43000000.0
2009-08-03 19:55:00,2.09396,2.09513,2.09051,2.09218,39000000.0
2009-08-03 20:00:00,2.09156,2.09333,2.08887,2.09004,40000000.0
2009-08-03 20:05:00,2.0927,2.0927,2.08888,2.09126,43000000.0
2009-08-03 20:10:00,2.09195,2.09239,2.08733,2.08744,40000000.0
2009-08-03 20:15:00,2.08963,2.09155,2.0879,2.09078,47000000.0
2009-08-03 20:20:00,2.0884,2.09171,2.08774,2.09025,40000000.0
2009-08-03 20:25:00,2.09026,2.09248,2.08872,2.09139,42000000.0
2009-08-03 20:30:00,2.09133,2.09144,2.08796,2.08987,44000000.0
2009-08-03 20:35:00,2.09007,2.09177,2.08776,2.08804,37000000.0
2009-08-03 20:40:00,2.091,2.09198,2.08785,2.09085,42000000.0
2009-08-03 20:45:00,2.09139,2.09172,2.08823,2.0911,41000000.0
2009-08-03 20:50:00,2.09058,2.09145,2.08752,2.09145,48000000.0
2009-08-03 20:55:00,2.09065,2.09099,2.08701,2.08832,41000000.0
2009-08-03 21:00:00,2.08875,2.09163,2.08782,2.09163,46000000.0
2009-08-03 21:05:00,2.09182,2.09227,2.08912,2.09132,45000000.0
2009-08-03 21:10:00,2.09139,2.09239,2.08885,2.08907,44000000.0
2009-08-03 21:15:00,2.09254,2.09254,2.08875,2.09143,44000000.0
2009-08-03 21:20:00,2.08881,2.09234,2.08881,2.09234,44000000.0
2009-08-03 21:25:00,2.08951,2.09267,2.0894,2.09253,52000000.0
2009-08-03 21:30:00,2.0916,2.09262,2.08903,2.08921,48000000.0
2009-08-03 21:35:00,2.09261,2.09318,2.08929,2.09077,47000000.0
2009-08-03 21:40:00,2.09276,2.0933,2.08962,2.09127,45000000.0
2009-08-03 21:45:00,2.09143,2.09228,2.08856,2.08895,42000000.0
2009-08-03 21:50:00,2.09213,2.09213,2.08899,2.08901,44000000.0
2009-08-03 21:55:00,2.09204,2.09212,2.08934,2.09208,41000000.0
2009-08-03 22:00:00,2.0923,2.09296,2.08823,2.09215,34000000.0
2009-08-03 22:05:00,2.09201,2.09306,2.0891,2.08971,42000000.0
2009-08-03 22:10:00,2.08955,2.0927,2.0891,2.0894,23000000.0
2009-08-03 22:15:00,2.09133,2.09286,2.08875,2.09237,39000000.0
2009-08-03 22:20:00,2.09247,2.09296,2.09157,2.09283,33000000.0
2009-08-03 22:25:00,2.09275,2.09282,2.0919,2.09211,29000000.0
2009-08-03 22:30:00,2.09139,2.09165,2.08852,2.09165,23000000.0
2009-08-03 22:35:00,2.09187,2.09187,2.09094,2.0913,45000000.0
2009-08-03 22:40:00,2.09133,2.09148,2.09101,2.09138,36000000.0
2009-08-03 22:45:00,2.09143,2.09165,2.09117,2.09142,19000000.0
2009-08-03 22:50:00,2.09116,2.09168,2.09102,2.09168,44000000.0
2009-08-03 22:55:00,2.09158,2.0921,2.09134,2.0921,42000000.0
2009-08-03 23:00:00,2.0923,2.09451,2.09229,2.09443,45000000.0
2009-08-03 23:05:00,2.09412,2.0946,2.09403,2.09429,33000000.0
2009-08-03 23:10:00,2.09446,2.09571,2.09243,2.09547,31000000.0
2009-08-03 23:15:00,2.09534,2.09625,2.09339,2.09567,47000000.0
2009-08-03 23:20:00,2.09622,2.09622,2.09583,2.09593,16000000.0
2009-08-03 23:25:00,2.09626,2.09627,2.09267,2.0958,25000000.0
2009-08-03 23:30:00,2.09591,2.09615,2.09303,2.09427,33000000.0
2009-08-03 23:35:00,2.09402,2.09412,2.09189,2.09381,42000000.0
2009-08-03 23:40:00,2.09395,2.09549,2.09258,2.09537,29000000.0
2009-08-03 23:45:00,2.0955,2.09584,2.0952,2.09565,40000000.0
2009-08-03 23:50:00,2.0955,2.0955,2.09367,2.0941,39000000.0
2009-08-03 23:55:00,2.09438,2.09468,2.09406,2.09462,47000000.0
2009-08-04 00:00:00,2.09516,2.09516,2.09358,2.09365,47000000.0
2009-08-04 00:05:00,2.09326,2.09363,2.09298,2.09362,36000000.0
2009-08-04 00:10:00,2.0936,2.09367,2.09308,2.09312,31000000.0
2009-08-04 00:15:00,2.09568,2.09568,2.09052,2.09052,24000000.0
2009-08-04 00:20:00,2.09324,2.09356,2.09289,2.09316,31000000.0
2009-08-04 00:25:00,2.0933,2.09518,2.09276,2.09518,32000000.0
2009-08-04 00:30:00,2.09335,2.09347,2.09322,2.09341,16000000.0
2009-08-04 00:35:00,2.09331,2.09334,2.09304,2.09308,47000000.0
2009-08-04 00:40:00,2.09325,2.09326,2.09064,2.09065,52000000.0
2009-08-04 00:45:00,2.09527,2.09527,2.09308,2.09309,45000000.0
2009-08-04 00:50:00,2.09331,2.0937,2.09084,2.0937,21000000.0
2009-08-04 00:55:00,2.09352,2.09459,2.09346,2.09459,97000000.0
2009-08-04 01:00:00,2.09655,2.09655,2.09424,2.09429,105000000.0
2009-08-04 01:05:00,2.09412,2.09412,2.09334,2.09336,47000000.0
2009-08-04 01:10:00,2.09328,2.09358,2.09295,2.09356,37000000.0
2009-08-04 01:15:00,2.09541,2.09541,2.09359,2.09403,58000000.0
2009-08-04 01:20:00,2.09392,2.09422,2.09365,2.09407,43000000.0
2009-08-04 01:25:00,2.09386,2.09484,2.09372,2.09397,67000000.0
2009-08-04 01:30:00,2.09577,2.09577,2.09362,2.09421,86000000.0
2009-08-04 01:35:00,2.09421,2.09439,2.09329,2.09344,37000000.0
2009-08-04 01:40:00,2.09323,2.0961,2.09323,2.0961,36000000.0
2009-08-04 01:45:00,2.09365,2.09397,2.09357,2.09397,44000000.0
2009-08-04 01:50:00,2.09386,2.09397,2.09346,2.09351,18000000.0
2009-08-04 01:55:00,2.09331,2.09342,2.09292,2.09316,35000000.0
2009-08-04 02:00:00,2.09282,2.09414,2.0928,2.09414,33000000.0
2009-08-04 02:05:00,2.09403,2.09426,2.09213,2.09213,44000000.0
2009-08-04 02:10:00,2.09239,2.09256,2.09172,2.09234,41000000.0
2009-08-04 02:15:00,2.09414,2.09414,2.09175,2.0923,44000000.0
2009-08-04 02:20:00,2.09226,2.0925,2.09178,2.09194,38000000.0
2009-08-04 02:25:00,2.09197,2.09197,2.09083,2.09179,43000000.0
2009-08-04 02:30:00,2.09095,2.09153,2.09092,2.0911,37000000.0
2009-08-04 02:35:00,2.09101,2.0914,2.0904,2.09127,45000000.0
2009-08-04 02:40:00,2.09123,2.0921,2.09104,2.09146,47000000.0
2009-08-04 02:45:00,2.09392,2.09392,2.09034,2.09093,40000000.0
2009-08-04 02:50:00,2.09109,2.0912,2.09064,2.09068,47000000.0
2009-08-04 02:55:00,2.0908,2.09367,2.09073,2.09367,45000000.0
2009-08-04 03:00:00,2.09388,2.09399,2.09196,2.09196,44000000.0
2009-08-04 03:05:00,2.09198,2.09253,2.09198,2.09223,43000000.0
2009-08-04 03:10:00,2.09249,2.0932,2.09198,2.09294,39000000.0
2009-08-04 03:15:00,2.09305,2.0939,2.09305,2.09376,40000000.0
2009-08-04 03:20:00,2.09366,2.09368,2.09314,2.09342,50000000.0
2009-08-04 03:25:00,2.09327,2.0939,2.09286,2.09374,39000000.0
2009-08-04 03:30:00,2.09471,2.09519,2.09308,2.09455,44000000.0
2009-08-04 03:35:00,2.09428,2.09503,2.0934,2.09408,37000000.0
2009-08-04 03:40:00,2.09402,2.0943,2.09294,2.09334,45000000.0
2009-08-04 03:45:00,2.09419,2.09419,2.09196,2.09299,46000000.0
2009-08-04 03:50:00,2.09322,2.09341,2.09278,2.09287,43000000.0
2009-08-04 03:55:00,2.09329,2.0935,2.09228,2.09248,40000000.0
2009-08-04 04:00:00,2.09312,2.0941,2.0909,2.09268,40000000.0
2009-08-04 04:05:00,2.09268,2.09273,2.0918,2.0925,39000000.0
2009-08-04 04:10:00,2.09267,2.09292,2.09233,2.09292,38000000.0
2009-08-04 04:15:00,2.09288,2.09348,2.09269,2.09298,39000000.0
2009-08-04 04:20:00,2.09322,2.09447,2.09322,2.09398,47000000.0
2009-08-04 04:25:00,2.09411,2.09431,2.09376,2.09412,47000000.0
2009-08-04 04:30:00,2.09643,2.09643,2.09391,2.09433,40000000.0
2009-08-04 04:35:00,2.09447,2.09447,2.09347,2.09377,38000000.0
2009-08-04 04:40:00,2.09376,2.09376,2.09251,2.09292,38000000.0
2009-08-04 04:45:00,2.09463,2.09463,2.09208,2.09276,49000000.0
2009-08-04 04:50:00,2.09297,2.09297,2.09227,2.09266,42000000.0
2009-08-04 04:55:00,2.09279,2.09352,2.09264,2.09348,37000000.0
2009-08-04 05:00:00,2.09463,2.09463,2.09284,2.09296,44000000.0
2009-08-04 05:05:00,2.09287,2.09322,2.09259,2.09274,67000000.0
2009-08-04 05:10:00,2.09263,2.09273,2.0925,2.09266,60000000.0
2009-08-04 05:15:00,2.09428,2.09428,2.09244,2.09244,26000000.0
2009-08-04 05:20:00,2.09231,2.09262,2.09226,2.09262,97000000.0
2009-08-04 05:25:00,2.09261,2.09279,2.09223,2.0925,88000000.0
2009-08-04 05:30:00,2.09405,2.09405,2.09197,2.09226,49000000.0
2009-08-04 05:35:00,2.09231,2.09253,2.09195,2.09236,59000000.0
2009-08-04 05:40:00,2.09232,2.09247,2.09184,2.09184,88000000.0
2009-08-04 05:45:00,2.0936,2.0936,2.09172,2.09179,69000000.0
2009-08-04 05:50:00,2.09193,2.09199,2.09034,2.09068,99000000.0
2009-08-04 05:55:00,2.09055,2.0907,2.08951,2.09007,110000000.0
2009-08-04 06:00:00,2.09168,2.09168,2.09001,2.09095,38000000.0
2009-08-04 06:05:00,2.09084,2.09084,2.08982,2.08982,37000000.0
2009-08-04 06:10:00,2.0897,2.09002,2.08847,2.08863,38000000.0
2009-08-04 06:15:00,2.08944,2.08979,2.08904,2.08946,44000000.0
2009-08-04 06:20:00,2.08962,2.08994,2.08876,2.08947,35000000.0
2009-08-04 06:25:00,2.08925,2.08951,2.08902,2.08914,42000000.0
2009-08-04 06:30:00,2.09008,2.09008,2.08788,2.08837,43000000.0
2009-08-04 06:35:00,2.08866,2.08921,2.08829,2.08873,40000000.0
2009-08-04 06:40:00,2.08857,2.08971,2.08832,2.08916,32000000.0
2009-08-04 06:45:00,2.08945,2.0905,2.08933,2.09024,34000000.0
2009-08-04 06:50:00,2.09032,2.09041,2.08944,2.08973,37000000.0
2009-08-04 06:55:00,2.08969,2.09115,2.08965,2.09098,64000000.0
2009-08-04 07:00:00,2.09077,2.09127,2.09008,2.09054,73000000.0
2009-08-04 07:05:00,2.09053,2.09238,2.09035,2.0919,65000000.0
2009-08-04 07:10:00,2.09232,2.09263,2.0904,2.09215,81000000.0
2009-08-04 07:15:00,2.09222,2.09255,2.09133,2.09159,85000000.0
2009-08-04 07:20:00,2.09132,2.0938,2.09122,2.09347,110000000.0
2009-08-04 07:25:00,2.09308,2.09342,2.08951,2.09302,66000000.0
2009-08-04 07:30:00,2.09285,2.094,2.09255,2.09374,110000000.0
2009-08-04 07:35:00,2.09371,2.09383,2.09219,2.09262,120000000.0
2009-08-04 07:40:00,2.09251,2.09286,2.08891,2.09237,91000000.0
2009-08-04 07:45:00,2.09228,2.09438,2.09228,2.09433,68000000.0
2009-08-04 07:50:00,2.0944,2.09474,2.09414,2.09441,78000000.0
2009-08-04 07:55:00,2.09454,2.0954,2.09413,2.09481,78000000.0
2009-08-04 08:00:00,2.09384,2.09584,2.09384,2.09528,72000000.0
2009-08-04 08:05:00,2.09502,2.09558,2.09483,2.09558,102000000.0
2009-08-04 08:10:00,2.09537,2.09537,2.0934,2.09449,71000000.0
2009-08-04 08:15:00,2.0938,2.09493,2.0938,2.0949,36000000.0
2009-08-04 08:20:00,2.09495,2.09592,2.09468,2.09501,35000000.0
2009-08-04 08:25:00,2.09417,2.09583,2.09212,2.09583,36000000.0
2009-08-04 08:30:00,2.09459,2.09602,2.09415,2.09593,44000000.0
2009-08-04 08:35:00,2.09586,2.09709,2.09407,2.09653,34000000.0
2009-08-04 08:40:00,2.09624,2.09853,2.0961,2.09715,35000000.0
2009-08-04 08:45:00,2.09658,2.09863,2.09572,2.09801,43000000.0
2009-08-04 08:50:00,2.09789,2.09929,2.0977,2.09904,43000000.0
2009-08-04 08:55:00,2.09919,2.09922,2.09724,2.09724,37000000.0
2009-08-04 09:00:00,2.09709,2.09818,2.09637,2.09733,41000000.0
2009-08-04 09:05:00,2.09745,2.09787,2.0968,2.09742,43000000.0
2009-08-04 09:10:00,2.09752,2.09752,2.09588,2.096,38000000.0
2009-08-04 09:15:00,2.09507,2.0984,2.09507,2.0983,38000000.0
2009-08-04 09:20:00,2.09825,2.09857,2.09726,2.09821,34000000.0
2009-08-04 09:25:00,2.09794,2.09873,2.09699,2.09835,39000000.0
2009-08-04 09:30:00,2.09832,2.10022,2.09787,2.09948,28000000.0
2009-08-04 09:35:00,2.0994,2.10034,2.09871,2.09998,41000000.0
2009-08-04 09:40:00,2.0999,2.09995,2.09908,2.09929,47000000.0
2009-08-04 09:45:00,2.09856,2.09975,2.09856,2.09913,47000000.0
2009-08-04 09:50:00,2.09957,2.10135,2.09957,2.10131,34000000.0
2009-08-04 09:55:00,2.10126,2.10161,2.1009,2.10117,39000000.0
2009-08-04 10:00:00,2.10035,2.10302,2.10035,2.1026,39000000.0
2009-08-04 10:05:00,2.10247,2.10313,2.10195,2.103,45000000.0
2009-08-04 10:10:00,2.10319,2.10319,2.10197,2.10217,38000000.0
2009-08-04 10:15:00,2.10143,2.10419,2.10139,2.10386,47000000.0
2009-08-04 10:20:00,2.10378,2.10389,2.10302,2.10387,40000000.0
2009-08-04 10:25:00,2.10373,2.10435,2.10332,2.10352,45000000.0
2009-08-04 10:30:00,2.10335,2.10424,2.10171,2.10175,47000000.0
2009-08-04 10:35:00,2.10182,2.10263,2.10163,2.102,46000000.0
2009-08-04 10:40:00,2.10205,2.10215,2.10125,2.10184,37000000.0
2009-08-04 10:45:00,2.10213,2.10396,2.10155,2.10357,36000000.0
2009-08-04 10:50:00,2.10318,2.10477,2.10282,2.10458,39000000.0
2009-08-04 10:55:00,2.10472,2.10577,2.10417,2.10577,41000000.0
2009-08-04 11:00:00,2.10485,2.10757,2.10485,2.10618,43000000.0
2009-08-04 11:05:00,2.1063,2.10653,2.10571,2.10581,43000000.0
2009-08-04 11:10:00,2.10557,2.10583,2.1047,2.10495,46000000.0
2009-08-04 11:15:00,2.1037,2.10558,2.10355,2.10546,43000000.0
2009-08-04 11:20:00,2.10574,2.10634,2.10428,2.10619,47000000.0
2009-08-04 11:25:00,2.10581,2.10659,2.1047,2.1047,40000000.0
2009-08-04 11:30:00,2.10431,2.10519,2.10431,2.10456,42000000.0
2009-08-04 11:35:00,2.10447,2.10583,2.10433,2.10545,45000000.0
2009-08-04 11:40:00,2.10534,2.10616,2.10512,2.10558,50000000.0
2009-08-04 11:45:00,2.10493,2.10562,2.10413,2.10458,43000000.0
2009-08-04 11:50:00,2.10436,2.1048,2.10304,2.10387,46000000.0
2009-08-04 11:55:00,2.10422,2.10463,2.10388,2.10408,46000000.0
2009-08-04 12:00:00,2.10336,2.10441,2.10336,2.10382,40000000.0
2009-08-04 12:05:00,2.10366,2.10444,2.10366,2.10386,37000000.0
2009-08-04 12:10:00,2.10397,2.10427,2.10357,2.10371,40000000.0
2009-08-04 12:15:00,2.10309,2.10508,2.10309,2.10452,47000000.0
2009-08-04 12:20:00,2.10423,2.10465,2.10391,2.10456,42000000.0
2009-08-04 12:25:00,2.10392,2.10483,2.10392,2.10468,51000000.0
2009-08-04 12:30:00,2.10381,2.10482,2.10353,2.10408,46000000.0
2009-08-04 12:35:00,2.10423,2.10491,2.10375,2.10417,45000000.0
2009-08-04 12:40:00,2.10427,2.10504,2.10388,2.10439,46000000.0
2009-08-04 12:45:00,2.10358,2.1046,2.10358,2.10399,36000000.0
2009-08-04 12:50:00,2.1043,2.10478,2.10351,2.10429,38000000.0
2009-08-04 12:55:00,2.10431,2.1054,2.10401,2.10498,42000000.0
2009-08-04 13:00:00,2.10401,2.105,2.10401,2.10459,43000000.0
2009-08-04 13:05:00,2.10459,2.1062,2.10439,2.10614,45000000.0
2009-08-04 13:10:00,2.10554,2.10616,2.10526,2.10579,47000000.0
2009-08-04 13:15:00,2.10575,2.1063,2.10524,2.10578,44000000.0
2009-08-04 13:20:00,2.10587,2.10637,2.10555,2.10555,42000000.0
2009-08-04 13:25:00,2.10555,2.10665,2.10549,2.1065,43000000.0
2009-08-04 13:30:00,2.10537,2.10779,2.10537,2.10719,43000000.0
2009-08-04 13:35:00,2.1071,2.11002,2.1071,2.10968,42000000.0
2009-08-04 13:40:00,2.10959,2.11137,2.10947,2.11062,45000000.0
2009-08-04 13:45:00,2.10956,2.11058,2.109,2.11024,48000000.0
2009-08-04 13:50:00,2.11033,2.11095,2.10973,2.11046,45000000.0
2009-08-04 13:55:00,2.1107,2.11141,2.11031,2.11061,46000000.0
2009-08-04 14:00:00,2.10988,2.11069,2.10903,2.10915,43000000.0
2009-08-04 14:05:00,2.10946,2.11004,2.10901,2.10952,49000000.0
2009-08-04 14:10:00,2.10936,2.10964,2.1085,2.10875,51000000.0
2009-08-04 14:15:00,2.10798,2.10921,2.10752,2.10846,41000000.0
2009-08-04 14:20:00,2.10863,2.1091,2.10791,2.10843,43000000.0
2009-08-04 14:25:00,2.10843,2.10882,2.10778,2.10876,34000000.0
2009-08-04 14:30:00,2.10774,2.10916,2.10668,2.10738,46000000.0
2009-08-04 14:35:00,2.10708,2.10826,2.10681,2.10792,43000000.0
2009-08-04 14:40:00,2.10797,2.10877,2.10756,2.10854,45000000.0
2009-08-04 14:45:00,2.10828,2.10941,2.108,2.10921,47000000.0
2009-08-04 14:50:00,2.10917,2.10946,2.10798,2.1089,42000000.0
2009-08-04 14:55:00,2.10816,2.10919,2.10761,2.10914,42000000.0
2009-08-04 15:00:00,2.10862,2.10948,2.10697,2.10713,40000000.0
2009-08-04 15:05:00,2.10728,2.10845,2.10685,2.10827,43000000.0
2009-08-04 15:10:00,2.10866,2.10866,2.10628,2.10725,41000000.0
2009-08-04 15:15:00,2.10714,2.10723,2.10653,2.10684,41000000.0
2009-08-04 15:20:00,2.10692,2.10763,2.10659,2.10737,46000000.0
2009-08-04 15:25:00,2.1075,2.10844,2.10745,2.10774,47000000.0
2009-08-04 15:30:00,2.10749,2.10931,2.10749,2.10906,45000000.0
2009-08-04 15:35:00,2.1082,2.10942,2.10739,2.10778,49000000.0
2009-08-04 15:40:00,2.1078,2.1085,2.1076,2.108,46000000.0
2009-08-04 15:45:00,2.10786,2.10825,2.10699,2.10811,40000000.0
2009-08-04 15:50:00,2.10822,2.10874,2.10781,2.1086,48000000.0
2009-08-04 15:55:00,2.1089,2.10959,2.10781,2.10842,41000000.0
2009-08-04 16:00:00,2.10721,2.10798,2.10577,2.1073,35000000.0
2009-08-04 16:05:00,2.10713,2.10782,2.10571,2.10631,47000000.0
2009-08-04 16:10:00,2.10607,2.10807,2.10607,2.10807,43000000.0
2009-08-04 16:15:00,2.10765,2.10878,2.10704,2.10878,45000000.0
2009-08-04 16:20:00,2.10878,2.11067,2.10763,2.11042,51000000.0
2009-08-04 16:25:00,2.11045,2.11052,2.10848,2.10882,38000000.0
2009-08-04 16:30:00,2.10812,2.10927,2.10736,2.10804,44000000.0
2009-08-04 16:35:00,2.10816,2.11004,2.10806,2.10954,37000000.0
2009-08-04 16:40:00,2.1098,2.1108,2.10937,2.10971,48000000.0
2009-08-04 16:45:00,2.10933,2.10958,2.10817,2.1083,36000000.0
2009-08-04 16:50:00,2.1086,2.10917,2.10827,2.10882,46000000.0
2009-08-04 16:55:00,2.10826,2.10986,2.08856,2.10864,41000000.0
2009-08-04 17:00:00,2.10766,2.1102,2.10766,2.10968,42000000.0
2009-08-04 17:05:00,2.10864,2.10888,2.10764,2.10816,43000000.0
2009-08-04 17:10:00,2.10842,2.10855,2.10646,2.10691,49000000.0
2009-08-04 17:15:00,2.10642,2.10749,2.10631,2.10748,42000000.0
2009-08-04 17:20:00,2.10762,2.10838,2.10683,2.10802,45000000.0
2009-08-04 17:25:00,2.10805,2.10911,2.10805,2.10872,45000000.0
2009-08-04 17:30:00,2.10747,2.10867,2.10728,2.10728,36000000.0
2009-08-04 17:35:00,2.10716,2.10788,2.10549,2.10552,43000000.0
2009-08-04 17:40:00,2.10571,2.10655,2.10424,2.10424,37000000.0
2009-08-04 17:45:00,2.10383,2.1047,2.1028,2.1047,54000000.0
2009-08-04 17:50:00,2.10495,2.10537,2.10375,2.10486,45000000.0
2009-08-04 17:55:00,2.10526,2.10574,2.10331,2.10331,43000000.0
2009-08-04 18:00:00,2.10292,2.10439,2.10215,2.10438,42000000.0
2009-08-04 18:05:00,2.10385,2.10437,2.10268,2.1038,42000000.0
2009-08-04 18:10:00,2.10436,2.10436,2.10181,2.10224,43000000.0
2009-08-04 18:15:00,2.10165,2.1032,2.10118,2.1032,42000000.0
2009-08-04 18:20:00,2.10313,2.10313,2.10156,2.10217,44000000.0
2009-08-04 18:25:00,2.10218,2.10219,2.09803,2.09964,47000000.0
2009-08-04 18:30:00,2.09979,2.09979,2.09731,2.09734,44000000.0
2009-08-04 18:35:00,2.09805,2.10053,2.09738,2.09985,37000000.0
2009-08-04 18:40:00,2.09968,2.10081,2.09953,2.10067,45000000.0
2009-08-04 18:45:00,2.10042,2.10202,2.10037,2.1019,43000000.0
2009-08-04 18:50:00,2.10148,2.10218,2.10098,2.1017,45000000.0
2009-08-04 18:55:00,2.10178,2.10193,2.09953,2.10033,44000000.0
2009-08-04 19:00:00,2.09987,2.10029,2.09829,2.0984,47000000.0
2009-08-04 19:05:00,2.09843,2.09887,2.09761,2.09835,45000000.0
2009-08-04 19:10:00,2.09845,2.09991,2.09827,2.09978,47000000.0
2009-08-04 19:15:00,2.09978,2.10024,2.0985,2.09907,47000000.0
2009-08-04 19:20:00,2.09923,2.1006,2.09885,2.10033,50000000.0
2009-08-04 19:25:00,2.09997,2.1003,2.09899,2.1003,46000000.0
2009-08-04 19:30:00,2.10012,2.10026,2.09934,2.10018,42000000.0
2009-08-04 19:35:00,2.0996,2.10087,2.09644,2.09644,46000000.0
2009-08-04 19:40:00,2.10031,2.10082,2.09678,2.10082,47000000.0
2009-08-04 19:45:00,2.09849,2.1007,2.09771,2.09957,42000000.0
2009-08-04 19:50:00,2.09977,2.1001,2.09632,2.09987,43000000.0
2009-08-04 19:55:00,2.09885,2.09932,2.09488,2.09892,41000000.0
2009-08-04 20:00:00,2.09903,2.10037,2.09564,2.09695,41000000.0
2009-08-04 20:05:00,2.10057,2.10087,2.097,2.1001,43000000.0
2009-08-04 20:10:00,2.09967,2.10138,2.09755,2.1013,40000000.0
2009-08-04 20:15:00,2.10127,2.10206,2.0975,2.09787,41000000.0
2009-08-04 20:20:00,2.0985,2.10216,2.09822,2.09822,40000000.0
2009-08-04 20:25:00,2.10074,2.10191,2.09894,2.10142,44000000.0
2009-08-04 20:30:00,2.10071,2.1021,2.09895,2.10154,44000000.0
2009-08-04 20:35:00,2.10216,2.10216,2.09629,2.10079,39000000.0
2009-08-04 20:40:00,2.10186,2.1019,2.0975,2.09768,42000000.0
2009-08-04 20:45:00,2.10035,2.10118,2.0977,2.10035,41000000.0
2009-08-04 20:50:00,2.09984,2.10241,2.09787,2.10241,43000000.0
2009-08-04 20:55:00,2.09884,2.10263,2.09884,2.10213,41000000.0
2009-08-04 21:00:00,2.10207,2.10218,2.09808,2.10016,45000000.0
2009-08-04 21:05:00,2.09967,2.101,2.09805,2.10026,41000000.0
2009-08-04 21:10:00,2.10001,2.10119,2.09836,2.1006,45000000.0
2009-08-04 21:15:00,2.10024,2.10108,2.09826,2.1008,49000000.0
2009-08-04 21:20:00,2.10096,2.10108,2.09829,2.09854,44000000.0
2009-08-04 21:25:00,2.10079,2.10187,2.09853,2.10098,52000000.0
2009-08-04 21:30:00,2.10115,2.10115,2.09821,2.09836,49000000.0
2009-08-04 21:35:00,2.09834,2.10173,2.09829,2.10173,47000000.0
2009-08-04 21:40:00,2.1008,2.10252,2.09789,2.10069,49000000.0
2009-08-04 21:45:00,2.10101,2.10129,2.09813,2.09813,48000000.0
2009-08-04 21:50:00,2.10139,2.10192,2.0963,2.0982,44000000.0
2009-08-04 21:55:00,2.09824,2.10234,2.09736,2.10186,39000000.0
2009-08-04 22:00:00,2.10241,2.10241,2.09722,2.10172,45000000.0
2009-08-04 22:05:00,2.10153,2.10197,2.09881,2.10188,42000000.0
2009-08-04 22:10:00,2.10202,2.10202,2.09878,2.10117,42000000.0
2009-08-04 22:15:00,2.10041,2.10196,2.09838,2.10195,35000000.0
2009-08-04 22:20:00,2.10095,2.10228,2.09907,2.10017,42000000.0
2009-08-04 22:25:00,2.10266,2.10288,2.09996,2.10002,40000000.0
2009-08-04 22:30:00,2.10275,2.10404,2.10047,2.10399,42000000.0
2009-08-04 22:35:00,2.10364,2.10478,2.10115,2.10409,46000000.0
2009-08-04 22:40:00,2.10475,2.10502,2.1015,2.1017,43000000.0
2009-08-04 22:45:00,2.10499,2.10499,2.10095,2.10095,50000000.0
2009-08-04 22:50:00,2.10385,2.10385,2.10062,2.10062,44000000.0
2009-08-04 22:55:00,2.10301,2.10347,2.10022,2.10328,58000000.0
2009-08-04 23:00:00,2.10263,2.10375,2.10028,2.10363,45000000.0
2009-08-04 23:05:00,2.1033,2.10352,2.09978,2.10315,46000000.0
2009-08-04 23:10:00,2.10303,2.10303,2.09918,2.09918,30000000.0
2009-08-04 23:15:00,2.10139,2.10257,2.09907,2.10256,47000000.0
2009-08-04 23:20:00,2.10171,2.10281,2.09945,2.10265,46000000.0
2009-08-04 23:25:00,2.09925,2.1033,2.09925,2.10206,43000000.0
2009-08-04 23:30:00,2.10327,2.10327,2.09623,2.09958,33000000.0
2009-08-04 23:35:00,2.09787,2.09799,2.09783,2.09792,9000000.0
2009-08-04 23:40:00,2.09964,2.09969,2.09766,2.09904,39000000.0
2009-08-04 23:45:00,2.09979,2.09979,2.09764,2.09955,40000000.0
2009-08-04 23:50:00,2.09996,2.10011,2.09781,2.09992,39000000.0
2009-08-04 23:55:00,2.09834,2.10187,2.09832,2.09904,47000000.0
2009-08-05 00:00:00,2.1019,2.1019,2.09812,2.10014,47000000.0
2009-08-05 00:05:00,2.09981,2.10019,2.09817,2.09839,45000000.0
2009-08-05 00:10:00,2.09993,2.09993,2.09764,2.09765,38000000.0
2009-08-05 00:15:00,2.10076,2.10076,2.09724,2.09724,42000000.0
2009-08-05 00:20:00,2.09927,2.09947,2.09754,2.09943,49000000.0
2009-08-05 00:25:00,2.09897,2.09964,2.09744,2.09789,36000000.0
2009-08-05 00:30:00,2.1008,2.1008,2.09786,2.09798,37000000.0
2009-08-05 00:35:00,2.09906,2.09959,2.09767,2.09772,54000000.0
2009-08-05 00:40:00,2.09975,2.09976,2.09804,2.09815,21000000.0
2009-08-05 00:45:00,2.09957,2.09999,2.09803,2.09971,60000000.0
2009-08-05 00:50:00,2.09829,2.09987,2.09773,2.09976,32000000.0
2009-08-05 00:55:00,2.09982,2.09982,2.09788,2.09788,29000000.0
2009-08-05 01:00:00,2.09995,2.10193,2.09884,2.10193,105000000.0
2009-08-05 01:05:00,2.10005,2.10249,2.09998,2.10174,47000000.0
2009-08-05 01:10:00,2.10203,2.10416,2.10022,2.10416,37000000.0
2009-08-05 01:15:00,2.1039,2.10436,2.10167,2.10199,58000000.0
2009-08-05 01:20:00,2.10466,2.10467,2.10169,2.10214,43000000.0
2009-08-05 01:25:00,2.10451,2.10459,2.10143,2.10148,67000000.0
2009-08-05 01:30:00,2.10447,2.105,2.10158,2.10205,86000000.0
2009-08-05 01:35:00,2.1042,2.10516,2.10217,2.10515,44000000.0
2009-08-05 01:40:00,2.10481,2.10503,2.10189,2.1043,41000000.0
2009-08-05 01:45:00,2.10397,2.10493,2.10202,2.10493,34000000.0
2009-08-05 01:50:00,2.10453,2.10537,2.10226,2.10536,40000000.0
2009-08-05 01:55:00,2.10504,2.10504,2.10193,2.10487,24000000.0
2009-08-05 02:00:00,2.1044,2.10471,2.10171,2.10402,33000000.0
2009-08-05 02:05:00,2.10388,2.10428,2.09963,2.10031,44000000.0
2009-08-05 02:10:00,2.10077,2.10099,2.09962,2.09998,41000000.0
2009-08-05 02:15:00,2.10202,2.10202,2.09973,2.10114,44000000.0
2009-08-05 02:20:00,2.10054,2.10097,2.09941,2.10081,43000000.0
2009-08-05 02:25:00,2.10079,2.10079,2.09924,2.10061,35000000.0
2009-08-05 02:30:00,2.10145,2.10145,2.09869,2.10037,41000000.0
2009-08-05 02:35:00,2.10071,2.10191,2.09963,2.09968,35000000.0
2009-08-05 02:40:00,2.10114,2.10196,2.09951,2.10196,30000000.0
2009-08-05 02:45:00,2.10221,2.10221,2.09892,2.09927,40000000.0
2009-08-05 02:50:00,2.10058,2.10232,2.09956,2.10209,47000000.0
2009-08-05 02:55:00,2.10213,2.10324,2.10037,2.10324,45000000.0
2009-08-05 03:00:00,2.10397,2.10397,2.10044,2.10272,44000000.0
2009-08-05 03:05:00,2.10252,2.10357,2.10087,2.10299,43000000.0
2009-08-05 03:10:00,2.10329,2.10378,2.101,2.10307,45000000.0
2009-08-05 03:15:00,2.10336,2.10336,2.10096,2.10236,43000000.0
2009-08-05 03:20:00,2.10242,2.10274,2.09988,2.10248,58000000.0
2009-08-05 03:25:00,2.10285,2.10293,2.10044,2.10249,39000000.0
2009-08-05 03:30:00,2.10289,2.10326,2.10025,2.10069,44000000.0
2009-08-05 03:35:00,2.10089,2.10307,2.10038,2.10062,37000000.0
2009-08-05 03:40:00,2.10072,2.10332,2.10022,2.10039,47000000.0
2009-08-05 03:45:00,2.10303,2.10348,2.10082,2.1011,46000000.0
2009-08-05 03:50:00,2.10362,2.1038,2.10075,2.10075,43000000.0
2009-08-05 03:55:00,2.1034,2.10404,2.10079,2.10357,40000000.0
2009-08-05 04:00:00,2.10386,2.10412,2.1011,2.10412,34000000.0
2009-08-05 04:05:00,2.10335,2.10412,2.10119,2.10394,37000000.0
2009-08-05 04:10:00,2.10392,2.10392,2.10056,2.10072,42000000.0
2009-08-05 04:15:00,2.10307,2.10449,2.10066,2.10447,39000000.0
2009-08-05 04:20:00,2.10448,2.10448,2.10157,2.10378,47000000.0
2009-08-05 04:25:00,2.10378,2.10384,2.10135,2.1014,47000000.0
2009-08-05 04:30:00,2.10317,2.10426,2.10173,2.10421,42000000.0
2009-08-05 04:35:00,2.10376,2.10455,2.10177,2.10445,38000000.0
2009-08-05 04:40:00,2.10482,2.10482,2.10142,2.10182,38000000.0
2009-08-05 04:45:00,2.1038,2.10516,2.10231,2.10504,49000000.0
2009-08-05 04:50:00,2.1048,2.1048,2.102,2.102,42000000.0
2009-08-05 04:55:00,2.10495,2.10502,2.10245,2.10476,42000000.0
2009-08-05 05:00:00,2.10213,2.10458,2.10185,2.10185,54000000.0
2009-08-05 05:05:00,2.10468,2.10468,2.10146,2.10367,66000000.0
2009-08-05 05:10:00,2.104,2.10419,2.10116,2.10385,60000000.0
2009-08-05 05:15:00,2.10183,2.1049,2.10183,2.1049,45000000.0
2009-08-05 05:20:00,2.10466,2.10532,2.10213,2.10486,97000000.0
2009-08-05 05:25:00,2.10489,2.10509,2.10207,2.10219,92000000.0
2009-08-05 05:30:00,2.10476,2.10476,2.10184,2.1043,79000000.0
2009-08-05 05:35:00,2.10421,2.10421,2.10002,2.10146,59000000.0
2009-08-05 05:40:00,2.10127,2.10152,2.09973,2.10103,108000000.0
2009-08-05 05:45:00,2.10293,2.10293,2.09993,2.10085,69000000.0
2009-08-05 05:50:00,2.1008,2.10121,2.09945,2.10054,99000000.0
2009-08-05 05:55:00,2.10034,2.10087,2.09877,2.10056,110000000.0
2009-08-05 06:00:00,2.10177,2.1033,2.09943,2.09943,43000000.0
2009-08-05 06:05:00,2.1006,2.10189,2.09972,2.10121,37000000.0
2009-08-05 06:10:00,2.10141,2.10214,2.09984,2.10034,45000000.0
2009-08-05 06:15:00,2.10229,2.10229,2.10019,2.10035,44000000.0
2009-08-05 06:20:00,2.1018,2.10226,2.09976,2.0998,35000000.0
2009-08-05 06:25:00,2.10112,2.1019,2.09995,2.1018,40000000.0
2009-08-05 06:30:00,2.10268,2.10268,2.09998,2.10029,41000000.0
2009-08-05 06:35:00,2.10198,2.10206,2.09982,2.10168,40000000.0
2009-08-05 06:40:00,2.10108,2.1024,2.09942,2.10182,39000000.0
2009-08-05 06:45:00,2.10247,2.10323,2.09998,2.10241,40000000.0
2009-08-05 06:50:00,2.1021,2.10252,2.09995,2.09995,53000000.0
2009-08-05 06:55:00,2.10245,2.1025,2.09986,2.10246,64000000.0
2009-08-05 07:00:00,2.10253,2.10253,2.09934,2.1011,73000000.0
2009-08-05 07:05:00,2.10157,2.10253,2.0987,2.10252,65000000.0
2009-08-05 07:10:00,2.10239,2.10271,2.09856,2.10245,81000000.0
2009-08-05 07:15:00,2.1023,2.10344,2.09906,2.1031,85000000.0
2009-08-05 07:20:00,2.10048,2.10377,2.09977,2.10062,110000000.0
2009-08-05 07:25:00,2.10385,2.1044,2.10052,2.10424,68000000.0
2009-08-05 07:30:00,2.10385,2.10465,2.10082,2.10327,110000000.0
2009-08-05 07:35:00,2.10354,2.10485,2.10062,2.10459,120000000.0
2009-08-05 07:40:00,2.10502,2.10503,2.10123,2.10481,91000000.0
2009-08-05 07:45:00,2.10387,2.10584,2.1016,2.10217,68000000.0
2009-08-05 07:50:00,2.10504,2.10886,2.10099,2.10615,78000000.0
2009-08-05 07:55:00,2.10616,2.10855,2.10425,2.10696,78000000.0
2009-08-05 08:00:00,2.10653,2.10883,2.10464,2.10849,72000000.0
2009-08-05 08:05:00,2.10873,2.10894,2.10454,2.10785,102000000.0
2009-08-05 08:10:00,2.10765,2.10956,2.10498,2.10896,75000000.0
2009-08-05 08:15:00,2.10887,2.10977,2.10483,2.10846,41000000.0
2009-08-05 08:20:00,2.10766,2.10953,2.10431,2.10532,39000000.0
2009-08-05 08:25:00,2.1083,2.10968,2.10555,2.10893,39000000.0
2009-08-05 08:30:00,2.10882,2.10938,2.10504,2.10938,42000000.0
2009-08-05 08:35:00,2.11008,2.11061,2.10541,2.10996,39000000.0
2009-08-05 08:40:00,2.10875,2.11137,2.10568,2.11137,41000000.0
2009-08-05 08:45:00,2.11026,2.11297,2.10823,2.11177,45000000.0
2009-08-05 08:50:00,2.1109,2.11286,2.10713,2.10937,48000000.0
2009-08-05 08:55:00,2.10625,2.11099,2.10625,2.11009,40000000.0
2009-08-05 09:00:00,2.11144,2.11144,2.107,2.10897,36000000.0
2009-08-05 09:05:00,2.10854,2.11068,2.10589,2.10988,46000000.0
2009-08-05 09:10:00,2.11048,2.11048,2.10594,2.1099,40000000.0
2009-08-05 09:15:00,2.10762,2.1098,2.10516,2.10932,39000000.0
2009-08-05 09:20:00,2.10898,2.10958,2.106,2.1086,36000000.0
2009-08-05 09:25:00,2.1095,2.1095,2.10514,2.10514,41000000.0
2009-08-05 09:30:00,2.10869,2.10901,2.10495,2.1088,38000000.0
2009-08-05 09:35:00,2.10931,2.10964,2.10559,2.10905,40000000.0
2009-08-05 09:40:00,2.11,2.11,2.10846,2.10933,47000000.0
2009-08-05 09:45:00,2.10896,2.10928,2.10831,2.10928,40000000.0
2009-08-05 09:50:00,2.10849,2.11004,2.10622,2.10688,45000000.0
2009-08-05 09:55:00,2.10753,2.10765,2.10591,2.10649,39000000.0
2009-08-05 10:00:00,2.10621,2.10679,2.10503,2.10679,42000000.0
2009-08-05 10:05:00,2.10708,2.10708,2.10467,2.1059,45000000.0
2009-08-05 10:10:00,2.10587,2.10628,2.10499,2.10623,40000000.0
2009-08-05 10:15:00,2.10604,2.10664,2.10386,2.10457,47000000.0
2009-08-05 10:20:00,2.10497,2.10557,2.10365,2.1043,37000000.0
2009-08-05 10:25:00,2.10543,2.10582,2.10367,2.10493,45000000.0
2009-08-05 10:30:00,2.10423,2.10485,2.10232,2.10389,48000000.0
2009-08-05 10:35:00,2.10315,2.10432,2.10271,2.10399,52000000.0
2009-08-05 10:40:00,2.10437,2.10437,2.10181,2.10215,39000000.0
2009-08-05 10:45:00,2.10323,2.10462,2.10222,2.10367,39000000.0
2009-08-05 10:50:00,2.10266,2.10417,2.10179,2.10389,39000000.0
2009-08-05 10:55:00,2.10347,2.10472,2.10246,2.10251,41000000.0
2009-08-05 11:00:00,2.10269,2.10353,2.10207,2.10305,43000000.0
2009-08-05 11:05:00,2.10354,2.10407,2.10233,2.10262,43000000.0
2009-08-05 11:10:00,2.10322,2.10402,2.10243,2.10336,46000000.0
2009-08-05 11:15:00,2.10247,2.10363,2.10193,2.10312,42000000.0
2009-08-05 11:20:00,2.10292,2.10292,2.10003,2.10003,47000000.0
2009-08-05 11:25:00,2.10101,2.10168,2.09703,2.09811,44000000.0
2009-08-05 11:30:00,2.09753,2.09949,2.09643,2.09946,42000000.0
2009-08-05 11:35:00,2.09911,2.09912,2.0967,2.09792,45000000.0
2009-08-05 11:40:00,2.09801,2.09891,2.09701,2.09835,44000000.0
2009-08-05 11:45:00,2.09756,2.09872,2.09709,2.0976,43000000.0
2009-08-05 11:50:00,2.09867,2.09914,2.09659,2.09665,46000000.0
2009-08-05 11:55:00,2.09783,2.09783,2.09598,2.09721,46000000.0
2009-08-05 12:00:00,2.09659,2.09814,2.0943,2.09453,40000000.0
2009-08-05 12:05:00,2.09621,2.09691,2.0952,2.09567,39000000.0
2009-08-05 12:10:00,2.09469,2.09586,2.09287,2.09329,40000000.0
2009-08-05 12:15:00,2.09352,2.09538,2.09251,2.09538,47000000.0
2009-08-05 12:20:00,2.09557,2.0959,2.09388,2.0959,42000000.0
2009-08-05 12:25:00,2.09557,2.09742,2.09521,2.09713,51000000.0
2009-08-05 12:30:00,2.09664,2.09745,2.09555,2.09727,46000000.0
2009-08-05 12:35:00,2.09651,2.09898,2.09644,2.09809,45000000.0
2009-08-05 12:40:00,2.09784,2.09839,2.09692,2.09831,46000000.0
2009-08-05 12:45:00,2.09666,2.09772,2.09617,2.09752,45000000.0
2009-08-05 12:50:00,2.09803,2.09887,2.09712,2.09887,40000000.0
2009-08-05 12:55:00,2.09914,2.09914,2.09726,2.09837,42000000.0
2009-08-05 13:00:00,2.09738,2.09907,2.09645,2.09834,43000000.0
2009-08-05 13:05:00,2.09867,2.1008,2.09758,2.10068,50000000.0
2009-08-05 13:10:00,2.10033,2.10059,2.09857,2.09988,47000000.0
2009-08-05 13:15:00,2.09944,2.10086,2.09891,2.09986,46000000.0
2009-08-05 13:20:00,2.10021,2.10209,2.09956,2.10109,42000000.0
2009-08-05 13:25:00,2.10016,2.10303,2.10016,2.10303,43000000.0
2009-08-05 13:30:00,2.102,2.10317,2.10089,2.10214,43000000.0
2009-08-05 13:35:00,2.10174,2.10242,2.10094,2.10174,42000000.0
2009-08-05 13:40:00,2.10054,2.10258,2.10016,2.10214,45000000.0
2009-08-05 13:45:00,2.1025,2.10252,2.10055,2.10105,47000000.0
2009-08-05 13:50:00,2.10156,2.10255,2.10099,2.10136,45000000.0
2009-08-05 13:55:00,2.10202,2.10223,2.10038,2.10195,46000000.0
2009-08-05 14:00:00,2.10175,2.10265,2.10097,2.10142,45000000.0
2009-08-05 14:05:00,2.10159,2.10189,2.1005,2.10163,49000000.0
2009-08-05 14:10:00,2.10166,2.10175,2.09921,2.09989,51000000.0
2009-08-05 14:15:00,2.10003,2.10152,2.09942,2.10152,47000000.0
2009-08-05 14:20:00,2.10161,2.10161,2.09902,2.09969,43000000.0
2009-08-05 14:25:00,2.09966,2.10036,2.09832,2.10035,34000000.0
2009-08-05 14:30:00,2.09976,2.10114,2.09849,2.10069,46000000.0
2009-08-05 14:35:00,2.10113,2.1016,2.09985,2.10001,47000000.0
2009-08-05 14:40:00,2.10138,2.10205,2.10044,2.10205,45000000.0
2009-08-05 14:45:00,2.10238,2.10321,2.10133,2.10297,47000000.0
2009-08-05 14:50:00,2.10262,2.10296,2.10057,2.10201,42000000.0
2009-08-05 14:55:00,2.10226,2.10226,2.10101,2.10101,42000000.0
2009-08-05 15:00:00,2.10097,2.10254,2.10087,2.10215,42000000.0
2009-08-05 15:05:00,2.1021,2.10231,2.10026,2.10144,41000000.0
2009-08-05 15:10:00,2.10158,2.10184,2.09987,2.10184,46000000.0
2009-08-05 15:15:00,2.10218,2.10221,2.10065,2.10221,41000000.0
2009-08-05 15:20:00,2.10208,2.10262,2.10106,2.10173,45000000.0
2009-08-05 15:25:00,2.10249,2.10371,2.10189,2.10209,47000000.0
2009-08-05 15:30:00,2.10204,2.10518,2.10189,2.10518,45000000.0
2009-08-05 15:35:00,2.10452,2.10641,2.10409,2.10559,49000000.0
2009-08-05 15:40:00,2.10483,2.10543,2.10322,2.10418,46000000.0
2009-08-05 15:45:00,2.10358,2.10529,2.10201,2.104,34000000.0
2009-08-05 15:50:00,2.10567,2.10734,2.10376,2.10734,48000000.0
2009-08-05 15:55:00,2.10713,2.10783,2.10601,2.10627,41000000.0
2009-08-05 16:00:00,2.10615,2.10929,2.10366,2.10823,35000000.0
2009-08-05 16:05:00,2.10811,2.10941,2.10703,2.10915,47000000.0
2009-08-05 16:10:00,2.1088,2.10954,2.10708,2.10746,45000000.0
2009-08-05 16:15:00,2.10701,2.10989,2.10701,2.10989,45000000.0
2009-08-05 16:20:00,2.10868,2.11027,2.10745,2.10779,51000000.0
2009-08-05 16:25:00,2.10854,2.10912,2.10611,2.10611,38000000.0
2009-08-05 16:30:00,2.10666,2.11129,2.10649,2.11127,40000000.0
2009-08-05 16:35:00,2.11139,2.11271,2.11057,2.11194,37000000.0
2009-08-05 16:40:00,2.11271,2.11472,2.1118,2.11412,49000000.0
2009-08-05 16:45:00,2.11394,2.11711,2.11288,2.11642,42000000.0
2009-08-05 16:50:00,2.11507,2.11706,2.11475,2.11514,46000000.0
2009-08-05 16:55:00,2.11499,2.11766,2.11433,2.11647,41000000.0
2009-08-05 17:00:00,2.1159,2.11698,2.11502,2.11516,42000000.0
2009-08-05 17:05:00,2.1153,2.11607,2.11313,2.11389,43000000.0
2009-08-05 17:10:00,2.1136,2.11426,2.1121,2.11243,49000000.0
2009-08-05 17:15:00,2.11211,2.11283,2.1103,2.1103,42000000.0
2009-08-05 17:20:00,2.11093,2.11264,2.11077,2.11123,45000000.0
2009-08-05 17:25:00,2.11237,2.11302,2.11139,2.11148,45000000.0
2009-08-05 17:30:00,2.11185,2.11201,2.10978,2.11129,36000000.0
2009-08-05 17:35:00,2.11128,2.11201,2.1105,2.11192,43000000.0
2009-08-05 17:40:00,2.11138,2.11211,2.11046,2.11186,40000000.0
2009-08-05 17:45:00,2.11157,2.11293,2.11116,2.11288,54000000.0
2009-08-05 17:50:00,2.11295,2.1141,2.11218,2.11325,45000000.0
2009-08-05 17:55:00,2.11377,2.11404,2.11273,2.11404,43000000.0
2009-08-05 18:00:00,2.11477,2.11487,2.11398,2.11471,42000000.0
2009-08-05 18:05:00,2.11483,2.11639,2.11378,2.11568,42000000.0
2009-08-05 18:10:00,2.11603,2.11765,2.11564,2.11564,43000000.0
2009-08-05 18:15:00,2.11588,2.11617,2.11432,2.11432,42000000.0
2009-08-05 18:20:00,2.11505,2.11536,2.11167,2.11167,44000000.0
2009-08-05 18:25:00,2.11234,2.11326,2.11183,2.11265,47000000.0
2009-08-05 18:30:00,2.11435,2.11586,2.11199,2.11331,44000000.0
2009-08-05 18:35:00,2.11292,2.11473,2.11257,2.11375,39000000.0
2009-08-05 18:40:00,2.11388,2.11478,2.11361,2.11464,45000000.0
2009-08-05 18:45:00,2.11456,2.1149,2.11367,2.11485,43000000.0
2009-08-05 18:50:00,2.11469,2.11543,2.11415,2.11514,45000000.0
2009-08-05 18:55:00,2.11508,2.1153,2.11366,2.11422,44000000.0
2009-08-05 19:00:00,2.1144,2.11513,2.11408,2.11451,47000000.0
2009-08-05 19:05:00,2.11443,2.11564,2.11302,2.11522,42000000.0
2009-08-05 19:10:00,2.11498,2.11662,2.11428,2.11428,47000000.0
2009-08-05 19:15:00,2.11428,2.1169,2.11247,2.11581,47000000.0
2009-08-05 19:20:00,2.11489,2.11654,2.11322,2.11582,50000000.0
2009-08-05 19:25:00,2.11354,2.11482,2.11049,2.11378,48000000.0
2009-08-05 19:30:00,2.11284,2.11449,2.11085,2.11355,40000000.0
2009-08-05 19:35:00,2.11419,2.11419,2.10866,2.10866,46000000.0
2009-08-05 19:40:00,2.1113,2.11331,2.10889,2.10895,47000000.0
2009-08-05 19:45:00,2.11212,2.1137,2.10887,2.1137,42000000.0
2009-08-05 19:50:00,2.11377,2.11608,2.11116,2.11506,43000000.0
2009-08-05 19:55:00,2.11448,2.11628,2.11251,2.11507,43000000.0
2009-08-05 20:00:00,2.11395,2.11542,2.11139,2.11139,38000000.0
2009-08-05 20:05:00,2.11363,2.1143,2.11093,2.11224,43000000.0
2009-08-05 20:10:00,2.11243,2.11266,2.1089,2.11259,40000000.0
2009-08-05 20:15:00,2.11168,2.11239,2.10847,2.1112,46000000.0
2009-08-05 20:20:00,2.10846,2.11159,2.10809,2.11117,40000000.0
2009-08-05 20:25:00,2.11146,2.11223,2.10786,2.10813,42000000.0
2009-08-05 20:30:00,2.11138,2.11195,2.10786,2.11195,44000000.0
2009-08-05 20:35:00,2.11257,2.11257,2.10713,2.11184,38000000.0
2009-08-05 20:40:00,2.11092,2.1126,2.10879,2.1126,42000000.0
2009-08-05 20:45:00,2.11164,2.11208,2.1069,2.10709,41000000.0
2009-08-05 20:50:00,2.10962,2.11024,2.10671,2.1091,44000000.0
2009-08-05 20:55:00,2.1086,2.1096,2.10548,2.10874,41000000.0
2009-08-05 21:00:00,2.10866,2.10923,2.10578,2.10885,47000000.0
2009-08-05 21:05:00,2.10877,2.10912,2.10533,2.10559,41000000.0
2009-08-05 21:10:00,2.10909,2.10942,2.10562,2.10612,45000000.0
2009-08-05 21:15:00,2.1091,2.10957,2.10567,2.10946,47000000.0
2009-08-05 21:20:00,2.10766,2.11064,2.10766,2.10903,44000000.0
2009-08-05 21:25:00,2.11043,2.11131,2.10852,2.10873,52000000.0
2009-08-05 21:30:00,2.11131,2.11131,2.10649,2.10864,48000000.0
2009-08-05 21:35:00,2.10722,2.10923,2.10613,2.10664,47000000.0
2009-08-05 21:40:00,2.10824,2.10915,2.10568,2.10867,50000000.0
2009-08-05 21:45:00,2.10915,2.10915,2.1054,2.10727,44000000.0
2009-08-05 21:50:00,2.10803,2.1092,2.10472,2.1092,44000000.0
2009-08-05 21:55:00,2.10932,2.1094,2.10677,2.10877,40000000.0
2009-08-05 22:00:00,2.11,2.11,2.10669,2.10688,39000000.0
2009-08-05 22:05:00,2.10933,2.11021,2.10744,2.11021,42000000.0
2009-08-05 22:10:00,2.10977,2.11068,2.10812,2.10962,42000000.0
2009-08-05 22:15:00,2.11023,2.11023,2.10698,2.10698,39000000.0
2009-08-05 22:20:00,2.10987,2.11013,2.10711,2.10753,42000000.0
2009-08-05 22:25:00,2.10994,2.11023,2.10745,2.10946,40000000.0
2009-08-05 22:30:00,2.11127,2.11127,2.10734,2.10764,34000000.0
2009-08-05 22:35:00,2.10916,2.10968,2.1067,2.10876,33000000.0
2009-08-05 22:40:00,2.10911,2.10955,2.10639,2.10935,33000000.0
2009-08-05 22:45:00,2.11023,2.11023,2.10586,2.10586,50000000.0
2009-08-05 22:50:00,2.10815,2.10877,2.10558,2.10763,47000000.0
2009-08-05 22:55:00,2.1074,2.10772,2.10473,2.10508,58000000.0
2009-08-05 23:00:00,2.10904,2.10904,2.10579,2.10813,45000000.0
2009-08-05 23:05:00,2.10812,2.10936,2.10673,2.1089,41000000.0
2009-08-05 23:10:00,2.10936,2.10944,2.10674,2.10916,39000000.0
2009-08-05 23:15:00,2.10996,2.10996,2.10609,2.109,47000000.0
2009-08-05 23:20:00,2.10852,2.10963,2.10665,2.10693,37000000.0
2009-08-05 23:25:00,2.10966,2.11001,2.10907,2.10907,43000000.0
2009-08-05 23:30:00,2.10961,2.10961,2.10618,2.10853,40000000.0
2009-08-05 23:35:00,2.10847,2.10912,2.10664,2.10912,42000000.0
2009-08-05 23:40:00,2.10903,2.10934,2.10662,2.10908,29000000.0
2009-08-05 23:45:00,2.10932,2.11043,2.10684,2.11037,45000000.0
2009-08-05 23:50:00,2.10996,2.1103,2.10718,2.10963,39000000.0
2009-08-05 23:55:00,2.10755,2.10979,2.10726,2.10727,39000000.0
2009-08-06 00:00:00,2.11022,2.1106,2.10767,2.10829,47000000.0
2009-08-06 00:05:00,2.11025,2.11057,2.10768,2.10822,45000000.0
2009-08-06 00:10:00,2.11034,2.11034,2.10802,2.10963,38000000.0
2009-08-06 00:15:00,2.11045,2.11045,2.10667,2.10667,42000000.0
2009-08-06 00:20:00,2.10836,2.10937,2.10685,2.10906,49000000.0
2009-08-06 00:25:00,2.10921,2.10921,2.10706,2.10706,16000000.0
2009-08-06 00:30:00,2.11027,2.11027,2.10751,2.1077,39000000.0
2009-08-06 00:35:00,2.10989,2.11036,2.10798,2.10975,54000000.0
2009-08-06 00:40:00,2.10977,2.11007,2.10753,2.11007,31000000.0
2009-08-06 00:45:00,2.11107,2.11107,2.10721,2.10759,48000000.0
2009-08-06 00:50:00,2.11001,2.11006,2.1073,2.10974,39000000.0
2009-08-06 00:55:00,2.10946,2.11017,2.10746,2.10775,97000000.0
2009-08-06 01:00:00,2.11097,2.11097,2.10784,2.10791,105000000.0
2009-08-06 01:05:00,2.11062,2.11062,2.10752,2.11036,37000000.0
2009-08-06 01:10:00,2.11038,2.11082,2.10756,2.11082,29000000.0
2009-08-06 01:15:00,2.11035,2.11035,2.10785,2.11014,28000000.0
2009-08-06 01:20:00,2.10812,2.10966,2.10708,2.10966,43000000.0
2009-08-06 01:25:00,2.10982,2.11072,2.10732,2.11072,45000000.0
2009-08-06 01:30:00,2.11099,2.11099,2.10746,2.10968,78000000.0
2009-08-06 01:35:00,2.1096,2.1096,2.10684,2.10762,26000000.0
2009-08-06 01:40:00,2.11015,2.11059,2.10742,2.11024,28000000.0
2009-08-06 01:45:00,2.10997,2.10997,2.10674,2.10878,37000000.0
2009-08-06 01:50:00,2.10653,2.10963,2.10653,2.10705,40000000.0
2009-08-06 01:55:00,2.10943,2.10952,2.10654,2.1092,40000000.0
2009-08-06 02:00:00,2.10868,2.10941,2.10664,2.10721,33000000.0
2009-08-06 02:05:00,2.10732,2.10979,2.10599,2.10599,44000000.0
2009-08-06 02:10:00,2.10613,2.10967,2.10582,2.1092,41000000.0
2009-08-06 02:15:00,2.10963,2.10963,2.10681,2.10924,44000000.0
2009-08-06 02:20:00,2.10924,2.11006,2.10659,2.10982,32000000.0
2009-08-06 02:25:00,2.10988,2.11003,2.10627,2.10921,40000000.0
2009-08-06 02:30:00,2.10949,2.10996,2.10681,2.10805,38000000.0
2009-08-06 02:35:00,2.10988,2.10988,2.10707,2.10953,49000000.0
2009-08-06 02:40:00,2.10937,2.10983,2.10695,2.10695,36000000.0
2009-08-06 02:45:00,2.11018,2.11018,2.1074,2.10976,40000000.0
2009-08-06 02:50:00,2.10894,2.1096,2.10643,2.10864,47000000.0
2009-08-06 02:55:00,2.10832,2.10965,2.10671,2.10681,45000000.0
2009-08-06 03:00:00,2.10962,2.11006,2.1067,2.11006,44000000.0
2009-08-06 03:05:00,2.10997,2.11054,2.10788,2.11011,43000000.0
2009-08-06 03:10:00,2.11048,2.111,2.1078,2.11018,51000000.0
2009-08-06 03:15:00,2.11082,2.11082,2.1075,2.10757,47000000.0
2009-08-06 03:20:00,2.11033,2.11087,2.10779,2.10993,58000000.0
2009-08-06 03:25:00,2.10823,2.11034,2.10745,2.10786,39000000.0
2009-08-06 03:30:00,2.11,2.11194,2.10847,2.11121,44000000.0
2009-08-06 03:35:00,2.1105,2.11198,2.10909,2.11119,35000000.0
2009-08-06 03:40:00,2.11125,2.11125,2.10802,2.1098,48000000.0
2009-08-06 03:45:00,2.11064,2.11064,2.10691,2.10924,46000000.0
2009-08-06 03:50:00,2.1096,2.11048,2.10682,2.11048,43000000.0
2009-08-06 03:55:00,2.11051,2.11151,2.10821,2.11016,41000000.0
2009-08-06 04:00:00,2.11086,2.11086,2.10785,2.10967,39000000.0
2009-08-06 04:05:00,2.10929,2.11025,2.10694,2.10819,40000000.0
2009-08-06 04:10:00,2.11067,2.11067,2.10746,2.10985,38000000.0
2009-08-06 04:15:00,2.10966,2.11008,2.10697,2.10731,39000000.0
2009-08-06 04:20:00,2.1101,2.11025,2.10689,2.11018,47000000.0
2009-08-06 04:25:00,2.10991,2.11044,2.10777,2.10982,47000000.0
2009-08-06 04:30:00,2.11026,2.11026,2.10569,2.10572,43000000.0
2009-08-06 04:35:00,2.10775,2.10775,2.10459,2.10739,38000000.0
2009-08-06 04:40:00,2.10668,2.10762,2.1042,2.1042,43000000.0
2009-08-06 04:45:00,2.10783,2.10783,2.10408,2.10669,49000000.0
2009-08-06 04:50:00,2.10657,2.1079,2.10417,2.10498,42000000.0
2009-08-06 04:55:00,2.10641,2.10793,2.10497,2.10737,42000000.0
2009-08-06 05:00:00,2.10715,2.1075,2.10451,2.10451,54000000.0
2009-08-06 05:05:00,2.10704,2.10704,2.10358,2.10388,68000000.0
2009-08-06 05:10:00,2.10652,2.10828,2.10393,2.10714,60000000.0
2009-08-06 05:15:00,2.10773,2.10955,2.10579,2.1078,41000000.0
2009-08-06 05:20:00,2.10533,2.10908,2.10533,2.10637,97000000.0
2009-08-06 05:25:00,2.10927,2.1093,2.10575,2.10853,92000000.0
2009-08-06 05:30:00,2.10897,2.10943,2.1054,2.10943,79000000.0
2009-08-06 05:35:00,2.1092,2.10925,2.10566,2.10822,59000000.0
2009-08-06 05:40:00,2.10807,2.10831,2.10542,2.10687,108000000.0
2009-08-06 05:45:00,2.10869,2.10869,2.10663,2.1069,69000000.0
2009-08-06 05:50:00,2.10732,2.10807,2.10675,2.10801,99000000.0
2009-08-06 05:55:00,2.10785,2.10815,2.10704,2.10724,110000000.0
2009-08-06 06:00:00,2.10996,2.11194,2.10705,2.11008,38000000.0
2009-08-06 06:05:00,2.11132,2.11177,2.10917,2.11148,40000000.0
2009-08-06 06:10:00,2.11092,2.11184,2.10906,2.10963,42000000.0
2009-08-06 06:15:00,2.11228,2.11228,2.10921,2.11095,44000000.0
2009-08-06 06:20:00,2.11072,2.11136,2.10894,2.10894,35000000.0
2009-08-06 06:25:00,2.11101,2.11208,2.10878,2.11191,38000000.0
2009-08-06 06:30:00,2.11325,2.11325,2.10958,2.11148,41000000.0
2009-08-06 06:35:00,2.11195,2.11195,2.10905,2.11136,41000000.0
2009-08-06 06:40:00,2.11133,2.11159,2.1095,2.11151,18000000.0
2009-08-06 06:45:00,2.11233,2.11233,2.1081,2.10929,39000000.0
2009-08-06 06:50:00,2.10799,2.10938,2.10622,2.10896,55000000.0
2009-08-06 06:55:00,2.10893,2.10938,2.10561,2.10935,64000000.0
2009-08-06 07:00:00,2.10856,2.10942,2.10632,2.10897,73000000.0
2009-08-06 07:05:00,2.10924,2.10948,2.10646,2.10934,65000000.0
2009-08-06 07:10:00,2.10941,2.10969,2.10665,2.10925,81000000.0
2009-08-06 07:15:00,2.10966,2.10966,2.1067,2.10963,85000000.0
2009-08-06 07:20:00,2.10931,2.10996,2.10645,2.10985,110000000.0
2009-08-06 07:25:00,2.10984,2.11018,2.1063,2.10793,66000000.0
2009-08-06 07:30:00,2.10744,2.10911,2.10441,2.10681,110000000.0
2009-08-06 07:35:00,2.10738,2.10805,2.10425,2.1045,120000000.0
2009-08-06 07:40:00,2.10778,2.10817,2.10475,2.10817,91000000.0
2009-08-06 07:45:00,2.10622,2.10811,2.10399,2.10783,68000000.0
2009-08-06 07:50:00,2.10753,2.1092,2.10406,2.1092,78000000.0
2009-08-06 07:55:00,2.10912,2.10927,2.10424,2.1065,78000000.0
2009-08-06 08:00:00,2.10657,2.10783,2.10348,2.10473,72000000.0
2009-08-06 08:05:00,2.10513,2.11016,2.10513,2.11016,102000000.0
2009-08-06 08:10:00,2.11026,2.11063,2.10593,2.10987,74000000.0
2009-08-06 08:15:00,2.10903,2.11037,2.10657,2.10691,42000000.0
2009-08-06 08:20:00,2.11068,2.11068,2.10536,2.10628,39000000.0
2009-08-06 08:25:00,2.1058,2.10944,2.10479,2.10868,39000000.0
2009-08-06 08:30:00,2.10714,2.11152,2.10566,2.11058,47000000.0
2009-08-06 08:35:00,2.10717,2.11256,2.107,2.11043,34000000.0
2009-08-06 08:40:00,2.10746,2.11192,2.1074,2.10855,35000000.0
2009-08-06 08:45:00,2.11024,2.11128,2.10603,2.10949,38000000.0
2009-08-06 08:50:00,2.10883,2.11216,2.10772,2.11076,43000000.0
2009-08-06 08:55:00,2.11163,2.1124,2.10843,2.11127,40000000.0
2009-08-06 09:00:00,2.11054,2.11062,2.10538,2.10861,38000000.0
2009-08-06 09:05:00,2.10925,2.10925,2.10424,2.10697,46000000.0
2009-08-06 09:10:00,2.10474,2.10891,2.10407,2.10891,42000000.0
2009-08-06 09:15:00,2.10736,2.10807,2.10313,2.10694,46000000.0
2009-08-06 09:20:00,2.10613,2.1076,2.10388,2.10625,40000000.0
2009-08-06 09:25:00,2.10599,2.10772,2.10382,2.10714,41000000.0
2009-08-06 09:30:00,2.10649,2.10815,2.10374,2.10783,38000000.0
2009-08-06 09:35:00,2.10512,2.10879,2.10447,2.10824,43000000.0
2009-08-06 09:40:00,2.10554,2.10927,2.10415,2.10921,46000000.0
2009-08-06 09:45:00,2.10781,2.1095,2.10767,2.10819,48000000.0
2009-08-06 09:50:00,2.10964,2.11006,2.10818,2.10952,35000000.0
2009-08-06 09:55:00,2.10807,2.10956,2.10781,2.10902,39000000.0
2009-08-06 10:00:00,2.10759,2.10873,2.10702,2.10811,44000000.0
2009-08-06 10:05:00,2.10792,2.10915,2.10741,2.10851,45000000.0
2009-08-06 10:10:00,2.1084,2.10894,2.1074,2.10839,38000000.0
2009-08-06 10:15:00,2.10673,2.1088,2.10673,2.10817,47000000.0
2009-08-06 10:20:00,2.10813,2.10921,2.10773,2.10797,39000000.0
2009-08-06 10:25:00,2.10856,2.10949,2.10726,2.10802,45000000.0
2009-08-06 10:30:00,2.10988,2.10988,2.1081,2.10912,51000000.0
2009-08-06 10:35:00,2.10913,2.11103,2.10809,2.10981,51000000.0
2009-08-06 10:40:00,2.10987,2.11061,2.1087,2.10902,39000000.0
2009-08-06 10:45:00,2.10856,2.11192,2.10856,2.11192,42000000.0
2009-08-06 10:50:00,2.11109,2.11228,2.11077,2.11181,39000000.0
2009-08-06 10:55:00,2.11061,2.11185,2.11011,2.11033,41000000.0
2009-08-06 11:00:00,2.11114,2.1124,2.10997,2.11138,43000000.0
2009-08-06 11:05:00,2.11107,2.11214,2.11058,2.11159,43000000.0
2009-08-06 11:10:00,2.11076,2.11224,2.11023,2.11105,46000000.0
2009-08-06 11:15:00,2.10956,2.11218,2.10939,2.11218,43000000.0
2009-08-06 11:20:00,2.11302,2.11359,2.11189,2.1131,44000000.0
2009-08-06 11:25:00,2.11319,2.11344,2.11166,2.11278,40000000.0
2009-08-06 11:30:00,2.11142,2.11358,2.11142,2.11351,42000000.0
2009-08-06 11:35:00,2.11347,2.11583,2.11309,2.11491,45000000.0
2009-08-06 11:40:00,2.1151,2.11583,2.11362,2.11498,48000000.0
2009-08-06 11:45:00,2.11353,2.11505,2.11286,2.11505,43000000.0
2009-08-06 11:50:00,2.11548,2.11564,2.11338,2.11564,46000000.0
2009-08-06 11:55:00,2.11453,2.1185,2.11453,2.11846,46000000.0
2009-08-06 12:00:00,2.1189,2.11916,2.11532,2.11798,40000000.0
2009-08-06 12:05:00,2.1177,2.1179,2.11609,2.11658,38000000.0
2009-08-06 12:10:00,2.1165,2.11735,2.11425,2.1149,40000000.0
2009-08-06 12:15:00,2.11428,2.11559,2.11391,2.11432,47000000.0
2009-08-06 12:20:00,2.1141,2.11805,2.11408,2.11726,42000000.0
2009-08-06 12:25:00,2.11674,2.11724,2.11461,2.11508,51000000.0
2009-08-06 12:30:00,2.11377,2.1164,2.11377,2.1164,46000000.0
2009-08-06 12:35:00,2.11553,2.11723,2.11553,2.11723,45000000.0
2009-08-06 12:40:00,2.11734,2.11741,2.11558,2.11696,46000000.0
2009-08-06 12:45:00,2.11694,2.11702,2.1144,2.1155,44000000.0
2009-08-06 12:50:00,2.11602,2.11659,2.1151,2.11598,43000000.0
2009-08-06 12:55:00,2.11625,2.11625,2.11383,2.11462,42000000.0
2009-08-06 13:00:00,2.11333,2.1165,2.11331,2.11536,43000000.0
2009-08-06 13:05:00,2.11501,2.11698,2.11352,2.11698,48000000.0
2009-08-06 13:10:00,2.11669,2.11697,2.11523,2.1153,47000000.0
2009-08-06 13:15:00,2.11354,2.11631,2.11313,2.11627,44000000.0
2009-08-06 13:20:00,2.11614,2.1167,2.11521,2.11549,42000000.0
2009-08-06 13:25:00,2.11623,2.11849,2.11595,2.11809,43000000.0
2009-08-06 13:30:00,2.11818,2.11899,2.11659,2.11899,43000000.0
2009-08-06 13:35:00,2.11899,2.12067,2.11885,2.12067,42000000.0
2009-08-06 13:40:00,2.12085,2.12145,2.11946,2.12131,45000000.0
2009-08-06 13:45:00,2.12002,2.12399,2.12002,2.12399,48000000.0
2009-08-06 13:50:00,2.12297,2.12487,2.12273,2.12474,45000000.0
2009-08-06 13:55:00,2.12428,2.12429,2.12136,2.12222,46000000.0
2009-08-06 14:00:00,2.1207,2.1231,2.1204,2.12193,45000000.0
2009-08-06 14:05:00,2.12217,2.12226,2.11954,2.12105,46000000.0
2009-08-06 14:10:00,2.12057,2.1222,2.11965,2.12096,51000000.0
2009-08-06 14:15:00,2.12249,2.12315,2.12028,2.12212,44000000.0
2009-08-06 14:20:00,2.12167,2.12167,2.11797,2.11797,43000000.0
2009-08-06 14:25:00,2.11906,2.11919,2.11699,2.11831,34000000.0
2009-08-06 14:30:00,2.11777,2.11852,2.11627,2.11794,46000000.0
2009-08-06 14:35:00,2.1173,2.11773,2.11486,2.11615,49000000.0
2009-08-06 14:40:00,2.11658,2.11728,2.11529,2.11713,45000000.0
2009-08-06 14:45:00,2.11588,2.11891,2.11588,2.11753,47000000.0
2009-08-06 14:50:00,2.11827,2.11827,2.11578,2.11635,42000000.0
2009-08-06 14:55:00,2.11619,2.11878,2.1159,2.11841,42000000.0
2009-08-06 15:00:00,2.1183,2.11912,2.11635,2.11806,43000000.0
2009-08-06 15:05:00,2.1179,2.1189,2.11688,2.11729,41000000.0
2009-08-06 15:10:00,2.11717,2.11833,2.11592,2.11754,41000000.0
2009-08-06 15:15:00,2.11695,2.12055,2.11695,2.11985,46000000.0
2009-08-06 15:20:00,2.1199,2.12008,2.11822,2.11987,44000000.0
2009-08-06 15:25:00,2.11887,2.1197,2.11821,2.11906,47000000.0
2009-08-06 15:30:00,2.11816,2.12019,2.11816,2.11968,45000000.0
2009-08-06 15:35:00,2.11967,2.12051,2.11799,2.11984,49000000.0
2009-08-06 15:40:00,2.11896,2.12001,2.11825,2.11928,46000000.0
2009-08-06 15:45:00,2.11843,2.12225,2.11843,2.12225,34000000.0
2009-08-06 15:50:00,2.12171,2.12331,2.12001,2.12088,48000000.0
2009-08-06 15:55:00,2.11997,2.12326,2.11993,2.12246,41000000.0
2009-08-06 16:00:00,2.12178,2.12382,2.12178,2.12291,35000000.0
2009-08-06 16:05:00,2.12272,2.12339,2.12104,2.12307,47000000.0
2009-08-06 16:10:00,2.12355,2.12429,2.12206,2.12391,48000000.0
2009-08-06 16:15:00,2.12294,2.12567,2.12241,2.12374,45000000.0
2009-08-06 16:20:00,2.1235,2.12415,2.12053,2.1216,51000000.0
2009-08-06 16:25:00,2.12138,2.12281,2.12067,2.12107,38000000.0
2009-08-06 16:30:00,2.12193,2.12205,2.11913,2.12177,45000000.0
2009-08-06 16:35:00,2.12161,2.12161,2.11988,2.12077,37000000.0
2009-08-06 16:40:00,2.12046,2.12181,2.11817,2.12111,48000000.0
2009-08-06 16:45:00,2.12045,2.12231,2.11966,2.11979,42000000.0
2009-08-06 16:50:00,2.12074,2.12257,2.11978,2.12227,46000000.0
2009-08-06 16:55:00,2.12205,2.12293,2.12115,2.12229,41000000.0
2009-08-06 17:00:00,2.12195,2.12212,2.11934,2.12106,42000000.0
2009-08-06 17:05:00,2.12095,2.12106,2.11726,2.11795,43000000.0
2009-08-06 17:10:00,2.11777,2.11878,2.11655,2.11741,49000000.0
2009-08-06 17:15:00,2.11601,2.11797,2.11601,2.11713,42000000.0
2009-08-06 17:20:00,2.11665,2.11787,2.11648,2.11767,45000000.0
2009-08-06 17:25:00,2.11816,2.11841,2.11729,2.11837,45000000.0
2009-08-06 17:30:00,2.11803,2.11913,2.11785,2.1186,36000000.0
2009-08-06 17:35:00,2.11899,2.11978,2.11851,2.1189,43000000.0
2009-08-06 17:40:00,2.11915,2.11949,2.11818,2.11818,36000000.0
2009-08-06 17:45:00,2.11761,2.11961,2.11761,2.11928,54000000.0
2009-08-06 17:50:00,2.11914,2.11918,2.11737,2.11809,45000000.0
2009-08-06 17:55:00,2.11755,2.11851,2.1173,2.11828,43000000.0
2009-08-06 18:00:00,2.11833,2.11883,2.11678,2.11686,42000000.0
2009-08-06 18:05:00,2.11688,2.11953,2.1168,2.1192,42000000.0
2009-08-06 18:10:00,2.11909,2.12077,2.11804,2.12077,43000000.0
2009-08-06 18:15:00,2.11843,2.12104,2.11752,2.12104,42000000.0
2009-08-06 18:20:00,2.12074,2.12164,2.11916,2.12082,44000000.0
2009-08-06 18:25:00,2.12185,2.12196,2.11984,2.12013,47000000.0
2009-08-06 18:30:00,2.11921,2.12155,2.11921,2.12041,44000000.0
2009-08-06 18:35:00,2.1202,2.1215,2.1184,2.1184,39000000.0
2009-08-06 18:40:00,2.11803,2.12119,2.11803,2.121,45000000.0
2009-08-06 18:45:00,2.11995,2.12147,2.11751,2.11794,43000000.0
2009-08-06 18:50:00,2.11748,2.1202,2.11696,2.12018,45000000.0
2009-08-06 18:55:00,2.11974,2.12094,2.11885,2.11964,44000000.0
2009-08-06 19:00:00,2.11844,2.12178,2.11844,2.12057,47000000.0
2009-08-06 19:05:00,2.12023,2.12097,2.11871,2.11963,46000000.0
2009-08-06 19:10:00,2.12012,2.1202,2.1186,2.11926,47000000.0
2009-08-06 19:15:00,2.11847,2.11965,2.11663,2.11726,47000000.0
2009-08-06 19:20:00,2.11838,2.12147,2.11718,2.12142,50000000.0
2009-08-06 19:25:00,2.11929,2.1217,2.11806,2.1217,43000000.0
2009-08-06 19:30:00,2.1204,2.12349,2.11825,2.12143,42000000.0
2009-08-06 19:35:00,2.12014,2.1224,2.1185,2.12005,46000000.0
2009-08-06 19:40:00,2.11886,2.12143,2.11737,2.11821,47000000.0
2009-08-06 19:45:00,2.12039,2.12105,2.11803,2.11803,43000000.0
2009-08-06 19:50:00,2.12043,2.12216,2.11877,2.12122,43000000.0
2009-08-06 19:55:00,2.11938,2.12197,2.11755,2.11755,39000000.0
2009-08-06 20:00:00,2.11858,2.12159,2.11629,2.1164,39000000.0
2009-08-06 20:05:00,2.11803,2.12041,2.11578,2.11807,43000000.0
2009-08-06 20:10:00,2.11634,2.11811,2.11595,2.1163,40000000.0
2009-08-06 20:15:00,2.11824,2.11824,2.11627,2.11808,46000000.0
2009-08-06 20:20:00,2.11776,2.1239,2.11731,2.12278,40000000.0
2009-08-06 20:25:00,2.12084,2.12429,2.12014,2.12367,45000000.0
2009-08-06 20:30:00,2.12301,2.12467,2.11982,2.12467,44000000.0
2009-08-06 20:35:00,2.12478,2.12483,2.12091,2.1244,46000000.0
2009-08-06 20:40:00,2.12276,2.12566,2.1214,2.1248,42000000.0
2009-08-06 20:45:00,2.11818,2.12592,2.11818,2.12303,41000000.0
2009-08-06 20:50:00,2.1259,2.12667,2.11975,2.11975,48000000.0
2009-08-06 20:55:00,2.12099,2.12608,2.12074,2.12385,41000000.0
2009-08-06 21:00:00,2.12272,2.12528,2.12146,2.12246,45000000.0
2009-08-06 21:05:00,2.12487,2.12487,2.12098,2.1241,44000000.0
2009-08-06 21:10:00,2.12389,2.12389,2.11986,2.1236,43000000.0
2009-08-06 21:15:00,2.12222,2.12346,2.11965,2.11965,44000000.0
2009-08-06 21:20:00,2.11916,2.12327,2.11886,2.12198,44000000.0
2009-08-06 21:25:00,2.11964,2.12316,2.11964,2.12316,52000000.0
2009-08-06 21:30:00,2.1217,2.12313,2.11896,2.12178,51000000.0
2009-08-06 21:35:00,2.11955,2.12274,2.11902,2.1225,47000000.0
2009-08-06 21:40:00,2.12014,2.12231,2.11825,2.1193,50000000.0
2009-08-06 21:45:00,2.11889,2.12263,2.11873,2.12259,47000000.0
2009-08-06 21:50:00,2.11937,2.12394,2.11937,2.12149,44000000.0
2009-08-06 21:55:00,2.12285,2.12466,2.1217,2.1233,38000000.0
2009-08-06 22:00:00,2.1242,2.12623,2.12126,2.12368,46000000.0
2009-08-06 22:05:00,2.12225,2.12443,2.12164,2.12221,42000000.0
2009-08-06 22:10:00,2.12025,2.12309,2.11928,2.11928,42000000.0
2009-08-06 22:15:00,2.12022,2.123,2.11915,2.123,39000000.0
2009-08-06 22:20:00,2.12268,2.1228,2.1198,2.1228,42000000.0
2009-08-06 22:25:00,2.12006,2.12315,2.11992,2.12312,40000000.0
2009-08-06 22:30:00,2.12344,2.12344,2.12001,2.12277,39000000.0
2009-08-06 22:35:00,2.11968,2.12278,2.11944,2.12218,48000000.0
2009-08-06 22:40:00,2.12023,2.12264,2.11938,2.12256,40000000.0
2009-08-06 22:45:00,2.12284,2.12284,2.11931,2.12227,50000000.0
2009-08-06 22:50:00,2.1194,2.12338,2.11923,2.12275,44000000.0
2009-08-06 22:55:00,2.11995,2.12256,2.11781,2.1192,58000000.0
2009-08-06 23:00:00,2.12006,2.12006,2.11747,2.1184,38000000.0
2009-08-06 23:05:00,2.11736,2.1186,2.11712,2.1186,33000000.0
2009-08-06 23:10:00,2.11791,2.11883,2.11731,2.11849,39000000.0
2009-08-06 23:15:00,2.11981,2.11981,2.11592,2.11645,47000000.0
2009-08-06 23:20:00,2.11648,2.11659,2.11559,2.11608,30000000.0
2009-08-06 23:25:00,2.11609,2.1162,2.11488,2.11548,33000000.0
2009-08-06 23:30:00,2.11993,2.11993,2.11493,2.11614,32000000.0
2009-08-06 23:35:00,2.11601,2.11689,2.11585,2.11655,42000000.0
2009-08-06 23:40:00,2.11688,2.11791,2.11661,2.11786,24000000.0
2009-08-06 23:45:00,2.11999,2.11999,2.11652,2.11771,40000000.0
2009-08-06 23:50:00,2.11772,2.11818,2.11521,2.1178,39000000.0
2009-08-06 23:55:00,2.11758,2.11976,2.11737,2.11962,47000000.0
2009-08-07 00:00:00,2.12108,2.12108,2.1176,2.1176,38000000.0
2009-08-07 00:05:00,2.11752,2.12033,2.11742,2.12033,45000000.0
2009-08-07 00:10:00,2.11881,2.12043,2.11875,2.12005,38000000.0
2009-08-07 00:15:00,2.12236,2.12236,2.11905,2.11984,42000000.0
2009-08-07 00:20:00,2.11905,2.12036,2.11883,2.12007,49000000.0
2009-08-07 00:25:00,2.12018,2.12294,2.119,2.12294,42000000.0
2009-08-07 00:30:00,2.11917,2.1203,2.11892,2.11904,30000000.0
2009-08-07 00:35:00,2.11926,2.12078,2.11914,2.12052,47000000.0
2009-08-07 00:40:00,2.11983,2.12076,2.11897,2.11904,74000000.0
2009-08-07 00:45:00,2.12302,2.12302,2.11899,2.1204,59000000.0
2009-08-07 00:50:00,2.11932,2.12105,2.11929,2.12105,24000000.0
2009-08-07 00:55:00,2.12085,2.12087,2.11911,2.12063,97000000.0
2009-08-07 01:00:00,2.12301,2.12301,2.11944,2.1207,105000000.0
2009-08-07 01:05:00,2.11994,2.12111,2.11954,2.12094,47000000.0
2009-08-07 01:10:00,2.11942,2.1236,2.11941,2.1236,14000000.0
2009-08-07 01:15:00,2.11854,2.12103,2.11854,2.12098,57000000.0
2009-08-07 01:20:00,2.11952,2.12092,2.11949,2.12084,43000000.0
2009-08-07 01:25:00,2.11957,2.12094,2.11913,2.12059,67000000.0
2009-08-07 01:30:00,2.12318,2.12318,2.11872,2.11997,86000000.0
2009-08-07 01:35:00,2.11979,2.12059,2.11874,2.12049,44000000.0
2009-08-07 01:40:00,2.11944,2.12059,2.11872,2.12059,39000000.0
2009-08-07 01:45:00,2.12306,2.12306,2.11952,2.12095,34000000.0
2009-08-07 01:50:00,2.12066,2.12154,2.12022,2.12154,22000000.0
2009-08-07 01:55:00,2.12143,2.12203,2.12052,2.12173,35000000.0
2009-08-07 02:00:00,2.12113,2.12182,2.12018,2.12149,33000000.0
2009-08-07 02:05:00,2.12078,2.12245,2.12078,2.12173,44000000.0
2009-08-07 02:10:00,2.1211,2.12239,2.12061,2.12219,33000000.0
2009-08-07 02:15:00,2.125,2.125,2.12049,2.1218,44000000.0
2009-08-07 02:20:00,2.12097,2.12176,2.12049,2.12121,33000000.0
2009-08-07 02:25:00,2.12057,2.12141,2.12018,2.12106,37000000.0
2009-08-07 02:30:00,2.12349,2.12349,2.11979,2.12069,43000000.0
2009-08-07 02:35:00,2.12103,2.12144,2.11969,2.12137,46000000.0
2009-08-07 02:40:00,2.12111,2.12149,2.12031,2.12083,47000000.0
2009-08-07 02:45:00,2.12339,2.12339,2.11993,2.1204,40000000.0
2009-08-07 02:50:00,2.12053,2.12126,2.11983,2.12047,47000000.0
2009-08-07 02:55:00,2.11974,2.12081,2.11951,2.12071,45000000.0
2009-08-07 03:00:00,2.12346,2.12346,2.12009,2.12107,44000000.0
2009-08-07 03:05:00,2.11998,2.1217,2.1199,2.12143,43000000.0
2009-08-07 03:10:00,2.12181,2.12181,2.11955,2.12067,46000000.0
2009-08-07 03:15:00,2.12389,2.12389,2.12007,2.12104,43000000.0
2009-08-07 03:20:00,2.12024,2.12097,2.11965,2.12067,58000000.0
2009-08-07 03:25:00,2.12005,2.12387,2.11954,2.12387,39000000.0
2009-08-07 03:30:00,2.12011,2.1218,2.12011,2.1213,44000000.0
2009-08-07 03:35:00,2.12162,2.12183,2.12016,2.12016,41000000.0
2009-08-07 03:40:00,2.1214,2.1216,2.11985,2.12048,43000000.0
2009-08-07 03:45:00,2.12339,2.12339,2.11845,2.12008,46000000.0
2009-08-07 03:50:00,2.11947,2.12061,2.11833,2.11984,43000000.0
2009-08-07 03:55:00,2.11888,2.12,2.11812,2.11944,41000000.0
2009-08-07 04:00:00,2.12221,2.12221,2.11795,2.11988,43000000.0
2009-08-07 04:05:00,2.11875,2.11977,2.11838,2.11883,41000000.0
2009-08-07 04:10:00,2.11921,2.11921,2.11749,2.1186,43000000.0
2009-08-07 04:15:00,2.12088,2.12088,2.11791,2.11823,39000000.0
2009-08-07 04:20:00,2.11937,2.12003,2.11859,2.11998,47000000.0
2009-08-07 04:25:00,2.11873,2.11973,2.11834,2.11973,47000000.0
2009-08-07 04:30:00,2.12265,2.12265,2.11863,2.11994,44000000.0
2009-08-07 04:35:00,2.11974,2.12035,2.119,2.12005,38000000.0
2009-08-07 04:40:00,2.12012,2.12048,2.11891,2.11891,38000000.0
2009-08-07 04:45:00,2.12121,2.12227,2.11873,2.12007,49000000.0
2009-08-07 04:50:00,2.11886,2.12046,2.11842,2.12016,43000000.0
2009-08-07 04:55:00,2.11915,2.12034,2.11909,2.12031,42000000.0
2009-08-07 05:00:00,2.12346,2.12346,2.11919,2.12022,54000000.0
2009-08-07 05:05:00,2.12045,2.12046,2.11907,2.11998,69000000.0
2009-08-07 05:10:00,2.11868,2.11973,2.11798,2.11905,60000000.0
2009-08-07 05:15:00,2.12195,2.12195,2.11864,2.11915,41000000.0
2009-08-07 05:20:00,2.11939,2.12019,2.11868,2.12006,97000000.0
2009-08-07 05:25:00,2.11993,2.12022,2.11909,2.12009,94000000.0
2009-08-07 05:30:00,2.12356,2.12356,2.11898,2.11923,79000000.0
2009-08-07 05:35:00,2.12042,2.12046,2.11924,2.12032,59000000.0
2009-08-07 05:40:00,2.11941,2.12086,2.11941,2.12027,82000000.0
2009-08-07 05:45:00,2.12325,2.12325,2.11932,2.12087,69000000.0
2009-08-07 05:50:00,2.11978,2.1207,2.1193,2.12049,83000000.0
2009-08-07 05:55:00,2.11939,2.12083,2.11934,2.12074,110000000.0
2009-08-07 06:00:00,2.12094,2.12256,2.11987,2.12145,42000000.0
2009-08-07 06:05:00,2.12144,2.12153,2.12023,2.12124,41000000.0
2009-08-07 06:10:00,2.12075,2.12156,2.12022,2.12118,42000000.0
2009-08-07 06:15:00,2.12018,2.12344,2.12002,2.12109,44000000.0
2009-08-07 06:20:00,2.12002,2.12136,2.11987,2.12117,22000000.0
2009-08-07 06:25:00,2.12029,2.12148,2.12014,2.12148,38000000.0
2009-08-07 06:30:00,2.12425,2.12425,2.12057,2.12128,41000000.0
2009-08-07 06:35:00,2.1214,2.1214,2.11983,2.12077,40000000.0
2009-08-07 06:40:00,2.1209,2.12111,2.11987,2.12077,40000000.0
2009-08-07 06:45:00,2.12372,2.12372,2.12041,2.12105,42000000.0
2009-08-07 06:50:00,2.12106,2.12296,2.11985,2.12285,54000000.0
2009-08-07 06:55:00,2.12244,2.12368,2.12014,2.12216,64000000.0
2009-08-07 07:00:00,2.12464,2.12464,2.1218,2.12389,59000000.0
2009-08-07 07:05:00,2.12185,2.12426,2.12183,2.12382,65000000.0
2009-08-07 07:10:00,2.12194,2.12382,2.12085,2.12101,81000000.0
2009-08-07 07:15:00,2.12501,2.12501,2.12073,2.12276,85000000.0
2009-08-07 07:20:00,2.12044,2.12277,2.12015,2.12271,110000000.0
2009-08-07 07:25:00,2.12221,2.12313,2.12021,2.12292,68000000.0
2009-08-07 07:30:00,2.12273,2.12337,2.11974,2.12337,110000000.0
2009-08-07 07:35:00,2.12316,2.12316,2.11943,2.12226,120000000.0
2009-08-07 07:40:00,2.1196,2.12258,2.11947,2.12229,91000000.0
2009-08-07 07:45:00,2.11868,2.1226,2.11662,2.1169,68000000.0
2009-08-07 07:50:00,2.11539,2.12217,2.11525,2.11983,78000000.0
2009-08-07 07:55:00,2.11661,2.12048,2.11624,2.11729,78000000.0
2009-08-07 08:00:00,2.11972,2.12092,2.11686,2.12012,72000000.0
2009-08-07 08:05:00,2.11775,2.1217,2.11657,2.11948,102000000.0
2009-08-07 08:10:00,2.11645,2.12036,2.11591,2.11918,68000000.0
2009-08-07 08:15:00,2.12038,2.12082,2.11728,2.12032,40000000.0
2009-08-07 08:20:00,2.11752,2.12087,2.11701,2.12012,36000000.0
2009-08-07 08:25:00,2.11816,2.12497,2.11816,2.12497,34000000.0
2009-08-07 08:30:00,2.12413,2.12529,2.12042,2.12221,49000000.0
2009-08-07 08:35:00,2.12483,2.12578,2.12124,2.12578,40000000.0
2009-08-07 08:40:00,2.12456,2.12535,2.12074,2.12202,40000000.0
2009-08-07 08:45:00,2.12494,2.12656,2.12191,2.12656,43000000.0
2009-08-07 08:50:00,2.1276,2.12765,2.12249,2.12381,46000000.0
2009-08-07 08:55:00,2.12827,2.12827,2.12399,2.12439,41000000.0
2009-08-07 09:00:00,2.12831,2.12888,2.12354,2.12689,48000000.0
2009-08-07 09:05:00,2.1252,2.12877,2.12398,2.12877,45000000.0
2009-08-07 09:10:00,2.12568,2.12914,2.12556,2.12811,40000000.0
2009-08-07 09:15:00,2.12874,2.12892,2.12539,2.12765,46000000.0
2009-08-07 09:20:00,2.12859,2.12859,2.122,2.12207,39000000.0
2009-08-07 09:25:00,2.12214,2.12692,2.12214,2.126,39000000.0
2009-08-07 09:30:00,2.12469,2.12668,2.12274,2.12668,43000000.0
2009-08-07 09:35:00,2.12668,2.1271,2.12536,2.12634,43000000.0
2009-08-07 09:40:00,2.12524,2.12655,2.1248,2.12578,45000000.0
2009-08-07 09:45:00,2.12518,2.12623,2.12469,2.12509,50000000.0
2009-08-07 09:50:00,2.12661,2.12735,2.12516,2.1273,38000000.0
2009-08-07 09:55:00,2.12625,2.1273,2.12542,2.12602,39000000.0
2009-08-07 10:00:00,2.12589,2.1274,2.12537,2.12624,41000000.0
2009-08-07 10:05:00,2.12712,2.12712,2.12503,2.12635,47000000.0
2009-08-07 10:10:00,2.12634,2.12695,2.1243,2.12643,39000000.0
2009-08-07 10:15:00,2.1257,2.12663,2.12386,2.12427,47000000.0
2009-08-07 10:20:00,2.12404,2.12571,2.12404,2.12494,41000000.0
2009-08-07 10:25:00,2.12479,2.12572,2.12355,2.124,45000000.0
2009-08-07 10:30:00,2.12431,2.12762,2.12431,2.12759,47000000.0
2009-08-07 10:35:00,2.12642,2.12774,2.1258,2.1258,52000000.0
2009-08-07 10:40:00,2.12558,2.12706,2.12538,2.12653,38000000.0
2009-08-07 10:45:00,2.12567,2.12714,2.12499,2.12596,41000000.0
2009-08-07 10:50:00,2.12489,2.1268,2.12489,2.12595,39000000.0
2009-08-07 10:55:00,2.12575,2.12716,2.12483,2.12691,41000000.0
2009-08-07 11:00:00,2.12549,2.12752,2.12549,2.12607,43000000.0
2009-08-07 11:05:00,2.12736,2.12832,2.12637,2.12674,43000000.0
2009-08-07 11:10:00,2.1281,2.12882,2.12712,2.12764,46000000.0
2009-08-07 11:15:00,2.12766,2.12906,2.12738,2.12856,42000000.0
2009-08-07 11:20:00,2.1276,2.12878,2.12739,2.12865,44000000.0
2009-08-07 11:25:00,2.12782,2.12862,2.12712,2.12803,45000000.0
2009-08-07 11:30:00,2.12707,2.12851,2.1269,2.12798,42000000.0
2009-08-07 11:35:00,2.12805,2.12805,2.12616,2.12804,45000000.0
2009-08-07 11:40:00,2.12777,2.12802,2.12616,2.12668,48000000.0
2009-08-07 11:45:00,2.12663,2.12887,2.12663,2.12887,43000000.0
2009-08-07 11:50:00,2.12804,2.12922,2.1276,2.1276,46000000.0
2009-08-07 11:55:00,2.12736,2.12832,2.12586,2.12668,46000000.0
2009-08-07 12:00:00,2.12557,2.12719,2.12547,2.12719,40000000.0
2009-08-07 12:05:00,2.12697,2.1293,2.12697,2.12786,37000000.0
2009-08-07 12:10:00,2.12892,2.12892,2.12751,2.12883,40000000.0
2009-08-07 12:15:00,2.12797,2.12897,2.12717,2.12891,47000000.0
2009-08-07 12:20:00,2.12741,2.12896,2.12735,2.12864,33000000.0
2009-08-07 12:25:00,2.12842,2.12885,2.12724,2.12823,51000000.0
2009-08-07 12:30:00,2.12723,2.12898,2.12698,2.12898,46000000.0
2009-08-07 12:35:00,2.12872,2.12945,2.12791,2.12945,45000000.0
2009-08-07 12:40:00,2.12873,2.13081,2.12873,2.13028,46000000.0
2009-08-07 12:45:00,2.12939,2.1314,2.12837,2.1314,42000000.0
2009-08-07 12:50:00,2.13093,2.1315,2.12938,2.1301,44000000.0
2009-08-07 12:55:00,2.13027,2.1312,2.12928,2.1299,42000000.0
2009-08-07 13:00:00,2.13074,2.13074,2.12843,2.12956,43000000.0
2009-08-07 13:05:00,2.13011,2.13011,2.12787,2.12896,39000000.0
2009-08-07 13:10:00,2.12805,2.12899,2.12718,2.1281,47000000.0
2009-08-07 13:15:00,2.12748,2.12834,2.12657,2.12752,50000000.0
2009-08-07 13:20:00,2.12769,2.12855,2.1268,2.12816,42000000.0
2009-08-07 13:25:00,2.12749,2.12845,2.12661,2.12845,43000000.0
2009-08-07 13:30:00,2.1273,2.12847,2.12715,2.12839,43000000.0
2009-08-07 13:35:00,2.12755,2.12863,2.12701,2.12854,42000000.0
2009-08-07 13:40:00,2.12738,2.12897,2.12732,2.12897,45000000.0
2009-08-07 13:45:00,2.12826,2.12873,2.12626,2.12771,48000000.0
2009-08-07 13:50:00,2.12665,2.12814,2.12648,2.12792,45000000.0
2009-08-07 13:55:00,2.12751,2.12918,2.12737,2.12906,46000000.0
2009-08-07 14:00:00,2.12817,2.12912,2.12724,2.1287,45000000.0
2009-08-07 14:05:00,2.12889,2.12971,2.12796,2.12939,50000000.0
2009-08-07 14:10:00,2.12826,2.12945,2.12762,2.12762,51000000.0
2009-08-07 14:15:00,2.12853,2.12939,2.12754,2.12865,41000000.0
2009-08-07 14:20:00,2.12996,2.13002,2.12829,2.12949,43000000.0
2009-08-07 14:25:00,2.12857,2.13113,2.12857,2.1296,37000000.0
2009-08-07 14:30:00,2.12979,2.13049,2.11781,2.12059,46000000.0
2009-08-07 14:35:00,2.11937,2.12072,2.10951,2.11052,49000000.0
2009-08-07 14:40:00,2.11145,2.11202,2.10902,2.11133,45000000.0
2009-08-07 14:45:00,2.11004,2.11137,2.10695,2.10888,50000000.0
2009-08-07 14:50:00,2.1088,2.10963,2.10547,2.10791,42000000.0
2009-08-07 14:55:00,2.10783,2.10961,2.10725,2.1078,42000000.0
2009-08-07 15:00:00,2.10714,2.10777,2.08743,2.1014,45000000.0
2009-08-07 15:05:00,2.10143,2.10583,2.10098,2.1053,46000000.0
2009-08-07 15:10:00,2.10602,2.11373,2.10516,2.10778,46000000.0
2009-08-07 15:15:00,2.10827,2.10955,2.10544,2.10544,46000000.0
2009-08-07 15:20:00,2.10636,2.10636,2.104,2.10611,44000000.0
2009-08-07 15:25:00,2.10642,2.10669,2.10286,2.10353,47000000.0
2009-08-07 15:30:00,2.10423,2.10597,2.10098,2.10229,45000000.0
2009-08-07 15:35:00,2.10179,2.10446,2.10147,2.10434,49000000.0
2009-08-07 15:40:00,2.10489,2.10559,2.10188,2.10483,46000000.0
2009-08-07 15:45:00,2.10437,2.10659,2.10366,2.10423,36000000.0
2009-08-07 15:50:00,2.10391,2.10512,2.10289,2.10438,48000000.0
2009-08-07 15:55:00,2.10331,2.10459,2.10239,2.10338,41000000.0
2009-08-07 16:00:00,2.10382,2.10606,2.10296,2.10483,35000000.0
2009-08-07 16:05:00,2.10438,2.10725,2.10276,2.10481,47000000.0
2009-08-07 16:10:00,2.10466,2.10561,2.10126,2.10216,47000000.0
2009-08-07 16:15:00,2.10054,2.1021,2.0994,2.1007,45000000.0
2009-08-07 16:20:00,2.10005,2.10092,2.09713,2.0978,51000000.0
2009-08-07 16:25:00,2.0974,2.09757,2.09315,2.09398,38000000.0
2009-08-07 16:30:00,2.09372,2.09438,2.09212,2.09367,42000000.0
2009-08-07 16:35:00,2.09488,2.09492,2.0904,2.0904,37000000.0
2009-08-07 16:40:00,2.09086,2.09163,2.08814,2.08834,48000000.0
2009-08-07 16:45:00,2.08878,2.08995,2.08808,2.08808,41000000.0
2009-08-07 16:50:00,2.08845,2.08971,2.08702,2.08799,46000000.0
2009-08-07 16:55:00,2.0865,2.08869,2.08537,2.08671,41000000.0
2009-08-07 17:00:00,2.0866,2.08724,2.08396,2.08495,42000000.0
2009-08-07 17:05:00,2.08496,2.08655,2.08475,2.08616,43000000.0
2009-08-07 17:10:00,2.08515,2.08721,2.08515,2.08572,49000000.0
2009-08-07 17:15:00,2.08576,2.08608,2.08339,2.08415,42000000.0
2009-08-07 17:20:00,2.08414,2.08707,2.08414,2.08537,45000000.0
2009-08-07 17:25:00,2.08533,2.08835,2.08531,2.08832,45000000.0
2009-08-07 17:30:00,2.08773,2.08799,2.08576,2.0859,36000000.0
2009-08-07 17:35:00,2.08675,2.08737,2.08524,2.087,43000000.0
2009-08-07 17:40:00,2.08605,2.08652,2.08395,2.08433,37000000.0
2009-08-07 17:45:00,2.08361,2.08456,2.08187,2.08279,54000000.0
2009-08-07 17:50:00,2.08345,2.08384,2.08155,2.08208,45000000.0
2009-08-07 17:55:00,2.08094,2.08166,2.07926,2.08085,43000000.0
2009-08-07 18:00:00,2.08117,2.08146,2.07797,2.07852,42000000.0
2009-08-07 18:05:00,2.07896,2.07987,2.07738,2.07805,42000000.0
2009-08-07 18:10:00,2.07839,2.08074,2.07818,2.0793,43000000.0
2009-08-07 18:15:00,2.07962,2.0825,2.07953,2.08207,42000000.0
2009-08-07 18:20:00,2.08228,2.08258,2.08158,2.08229,44000000.0
2009-08-07 18:25:00,2.08151,2.08188,2.07892,2.07949,47000000.0
2009-08-07 18:30:00,2.07996,2.08426,2.07874,2.08426,44000000.0
2009-08-07 18:35:00,2.0836,2.08446,2.08327,2.08422,37000000.0
2009-08-07 18:40:00,2.08363,2.08553,2.0833,2.08393,45000000.0
2009-08-07 18:45:00,2.08394,2.08501,2.08374,2.08439,43000000.0
2009-08-07 18:50:00,2.08346,2.08523,2.08342,2.08523,45000000.0
2009-08-07 18:55:00,2.08457,2.08548,2.07983,2.08095,44000000.0
2009-08-07 19:00:00,2.0809,2.08237,2.07998,2.08184,47000000.0
2009-08-07 19:05:00,2.08204,2.08225,2.08142,2.08203,44000000.0
2009-08-07 19:10:00,2.0821,2.08287,2.07909,2.08258,47000000.0
2009-08-07 19:15:00,2.08172,2.08457,2.07937,2.084,47000000.0
2009-08-07 19:20:00,2.08359,2.08359,2.07939,2.08222,50000000.0
2009-08-07 19:25:00,2.08023,2.08308,2.08023,2.08056,43000000.0
2009-08-07 19:30:00,2.08279,2.08279,2.07738,2.07786,42000000.0
2009-08-07 19:35:00,2.07842,2.08006,2.07657,2.07968,46000000.0
2009-08-07 19:40:00,2.0793,2.07957,2.07525,2.07869,47000000.0
2009-08-07 19:45:00,2.07756,2.07934,2.07438,2.07844,47000000.0
2009-08-07 19:50:00,2.07581,2.07869,2.07442,2.07848,43000000.0
2009-08-07 19:55:00,2.0775,2.07818,2.07511,2.07752,41000000.0
2009-08-07 20:00:00,2.07785,2.07801,2.0734,2.07772,41000000.0
2009-08-07 20:05:00,2.0741,2.07777,2.07146,2.07146,43000000.0
2009-08-07 20:10:00,2.07222,2.07453,2.07094,2.07447,40000000.0
2009-08-07 20:15:00,2.07369,2.07522,2.07101,2.07425,41000000.0
2009-08-07 20:20:00,2.0716,2.07525,2.07143,2.07379,40000000.0
2009-08-07 20:25:00,2.07494,2.07494,2.07059,2.07405,47000000.0
2009-08-07 20:30:00,2.07409,2.0741,2.0699,2.0699,44000000.0
2009-08-07 20:35:00,2.07284,2.07449,2.07054,2.07438,39000000.0
2009-08-07 20:40:00,2.07204,2.07515,2.07074,2.07074,42000000.0
2009-08-07 20:45:00,2.0731,2.07451,2.06882,2.06922,41000000.0
2009-08-07 20:50:00,2.06862,2.0715,2.06853,2.07118,43000000.0
2009-08-07 20:55:00,2.06935,2.07282,2.06874,2.0701,41000000.0
2009-08-07 21:00:00,2.07349,2.07365,2.06974,2.07044,46000000.0
2009-08-07 21:05:00,2.07353,2.07715,2.07075,2.07629,45000000.0
2009-08-07 21:10:00,2.07599,2.07737,2.07334,2.07737,43000000.0
2009-08-07 21:15:00,2.07624,2.07731,2.07335,2.07335,47000000.0
2009-08-07 21:20:00,2.07632,2.07662,2.07194,2.07508,51000000.0
2009-08-07 21:25:00,2.07164,2.07487,2.07143,2.07395,52000000.0
2009-08-07 21:30:00,2.07419,2.0745,2.07128,2.0745,48000000.0
2009-08-07 21:35:00,2.0726,2.07414,2.07054,2.0709,47000000.0
2009-08-07 21:40:00,2.07073,2.07463,2.07046,2.07379,51000000.0
2009-08-07 21:45:00,2.07479,2.07479,2.06961,2.07265,45000000.0
2009-08-07 21:50:00,2.07041,2.07295,2.06926,2.07242,44000000.0
2009-08-07 21:55:00,2.06948,2.07332,2.06946,2.07311,46000000.0
2009-08-07 22:00:00,2.07339,2.07344,2.06959,2.07299,40000000.0
2009-08-07 22:05:00,2.06998,2.07356,2.06974,2.07301,42000000.0
2009-08-07 22:10:00,2.07045,2.07315,2.0697,2.07225,32000000.0
2009-08-07 22:15:00,2.07552,2.07552,2.06819,2.07218,43000000.0
2009-08-07 22:20:00,2.07199,2.07218,2.06865,2.07207,42000000.0
2009-08-07 22:25:00,2.07168,2.07293,2.06896,2.06969,42000000.0
2009-08-07 22:30:00,2.07358,2.07358,2.06964,2.07327,42000000.0
2009-08-07 22:35:00,2.06972,2.0731,2.06916,2.07253,30000000.0
2009-08-07 22:40:00,2.06961,2.07355,2.06951,2.07316,43000000.0
2009-08-07 22:45:00,2.07506,2.07506,2.07014,2.07363,50000000.0
2009-08-07 22:50:00,2.07081,2.07397,2.07035,2.07064,48000000.0
2009-08-07 22:55:00,2.0736,2.07436,2.07064,2.07114,58000000.0
2009-08-09 23:00:00,2.07954,2.07954,2.07521,2.07754,45000000.0
2009-08-09 23:05:00,2.07584,2.07735,2.07554,2.07723,41000000.0
2009-08-09 23:10:00,2.07698,2.07707,2.07613,2.07706,7000000.0
2009-08-09 23:15:00,2.07967,2.07967,2.07486,2.07641,47000000.0
2009-08-09 23:20:00,2.07631,2.07685,2.07524,2.0767,46000000.0
2009-08-09 23:25:00,2.07682,2.07692,2.0749,2.07585,36000000.0
2009-08-09 23:30:00,2.07976,2.07976,2.07486,2.07644,17000000.0
2009-08-09 23:35:00,2.07595,2.07642,2.0744,2.07602,16000000.0
2009-08-09 23:40:00,2.07627,2.07647,2.07601,2.07629,23000000.0
2009-08-09 23:45:00,2.07832,2.07832,2.07419,2.0753,40000000.0
2009-08-09 23:50:00,2.07458,2.07603,2.07237,2.07317,41000000.0
2009-08-09 23:55:00,2.07339,2.07352,2.07135,2.07236,47000000.0
2009-08-10 00:00:00,2.07458,2.07458,2.07219,2.07363,47000000.0
2009-08-10 00:05:00,2.07345,2.07416,2.07222,2.07415,45000000.0
2009-08-10 00:10:00,2.0735,2.07878,2.07256,2.07434,31000000.0
2009-08-10 00:15:00,2.0834,2.0834,2.07437,2.07458,15000000.0
2009-08-10 00:20:00,2.07424,2.07447,2.07306,2.07397,32000000.0
2009-08-10 00:25:00,2.07342,2.07429,2.07191,2.07406,34000000.0
2009-08-10 00:30:00,2.07605,2.07605,2.0728,2.07433,21000000.0
2009-08-10 00:35:00,2.0718,2.07481,2.07177,2.07464,33000000.0
2009-08-10 00:40:00,2.07268,2.07468,2.07163,2.07445,74000000.0
2009-08-10 00:45:00,2.07569,2.07569,2.07199,2.07516,62000000.0
2009-08-10 00:50:00,2.0732,2.076,2.07264,2.076,39000000.0
2009-08-10 00:55:00,2.07273,2.07577,2.07232,2.07525,97000000.0
2009-08-10 01:00:00,2.07756,2.07756,2.07208,2.07481,105000000.0
2009-08-10 01:05:00,2.07516,2.07517,2.07138,2.07138,47000000.0
2009-08-10 01:10:00,2.07447,2.07453,2.07135,2.07437,37000000.0
2009-08-10 01:15:00,2.07681,2.07681,2.07134,2.07417,79000000.0
2009-08-10 01:20:00,2.07146,2.07456,2.07142,2.07189,35000000.0
2009-08-10 01:25:00,2.07142,2.07478,2.07095,2.07478,67000000.0
2009-08-10 01:30:00,2.07558,2.07602,2.07158,2.07447,86000000.0
2009-08-10 01:35:00,2.07096,2.07456,2.07084,2.07173,44000000.0
2009-08-10 01:40:00,2.07131,2.07486,2.07131,2.07387,40000000.0
2009-08-10 01:45:00,2.07648,2.07648,2.071,2.07474,44000000.0
2009-08-10 01:50:00,2.07132,2.07528,2.07132,2.07473,40000000.0
2009-08-10 01:55:00,2.07256,2.07514,2.07155,2.07501,35000000.0
2009-08-10 02:00:00,2.07587,2.07623,2.07283,2.07561,33000000.0
2009-08-10 02:05:00,2.07317,2.07625,2.07249,2.0759,44000000.0
2009-08-10 02:10:00,2.07341,2.07701,2.07309,2.07577,41000000.0
2009-08-10 02:15:00,2.07747,2.07747,2.07254,2.07608,44000000.0
2009-08-10 02:20:00,2.07351,2.07679,2.07336,2.07552,36000000.0
2009-08-10 02:25:00,2.0759,2.07634,2.07309,2.07634,44000000.0
2009-08-10 02:30:00,2.07783,2.07783,2.07271,2.07566,40000000.0
2009-08-10 02:35:00,2.07476,2.07565,2.07246,2.07561,48000000.0
2009-08-10 02:40:00,2.07534,2.07657,2.07301,2.07363,47000000.0
2009-08-10 02:45:00,2.07799,2.07799,2.07392,2.07664,40000000.0
2009-08-10 02:50:00,2.07649,2.07672,2.07286,2.07605,47000000.0
2009-08-10 02:55:00,2.07377,2.07699,2.07194,2.07607,45000000.0
2009-08-10 03:00:00,2.07571,2.07689,2.07206,2.07625,44000000.0
2009-08-10 03:05:00,2.07697,2.07697,2.07049,2.07519,43000000.0
2009-08-10 03:10:00,2.07195,2.07624,2.07112,2.07523,48000000.0
2009-08-10 03:15:00,2.07119,2.07636,2.0711,2.07617,45000000.0
2009-08-10 03:20:00,2.0764,2.07662,2.07197,2.07604,58000000.0
2009-08-10 03:25:00,2.07537,2.07657,2.07155,2.07641,44000000.0
2009-08-10 03:30:00,2.07676,2.07676,2.07179,2.07601,44000000.0
2009-08-10 03:35:00,2.07685,2.07685,2.0728,2.07457,32000000.0
2009-08-10 03:40:00,2.07664,2.07716,2.07357,2.07716,49000000.0
2009-08-10 03:45:00,2.07919,2.07919,2.07551,2.07684,46000000.0
2009-08-10 03:50:00,2.07646,2.07701,2.07523,2.07558,43000000.0
2009-08-10 03:55:00,2.07704,2.0771,2.07348,2.0766,39000000.0
2009-08-10 04:00:00,2.07437,2.07706,2.07367,2.07705,40000000.0
2009-08-10 04:05:00,2.07492,2.07705,2.07458,2.07614,33000000.0
2009-08-10 04:10:00,2.07613,2.07752,2.07471,2.07733,38000000.0
2009-08-10 04:15:00,2.07801,2.07801,2.0746,2.07675,39000000.0
2009-08-10 04:20:00,2.07728,2.07752,2.07476,2.07748,39000000.0
2009-08-10 04:25:00,2.07736,2.08447,2.07429,2.08447,47000000.0
2009-08-10 04:30:00,2.07734,2.07734,2.07388,2.07637,42000000.0
2009-08-10 04:35:00,2.07595,2.07696,2.0735,2.07694,38000000.0
2009-08-10 04:40:00,2.07359,2.07689,2.07359,2.07636,38000000.0
2009-08-10 04:45:00,2.08364,2.08364,2.07407,2.07407,49000000.0
2009-08-10 04:50:00,2.07676,2.07703,2.0741,2.07658,47000000.0
2009-08-10 04:55:00,2.07389,2.07662,2.07372,2.07662,42000000.0
2009-08-10 05:00:00,2.08284,2.08284,2.07356,2.07636,54000000.0
2009-08-10 05:05:00,2.07322,2.0766,2.07316,2.07614,52000000.0
2009-08-10 05:10:00,2.07338,2.0766,2.07338,2.07636,60000000.0
2009-08-10 05:15:00,2.08342,2.08342,2.07322,2.07585,40000000.0
2009-08-10 05:20:00,2.07611,2.07623,2.0732,2.07607,97000000.0
2009-08-10 05:25:00,2.07351,2.07581,2.07193,2.07507,95000000.0
2009-08-10 05:30:00,2.0771,2.08184,2.07276,2.07561,79000000.0
2009-08-10 05:35:00,2.07549,2.07606,2.07259,2.07533,43000000.0
2009-08-10 05:40:00,2.07585,2.07607,2.07278,2.07278,108000000.0
2009-08-10 05:45:00,2.07642,2.07642,2.07282,2.07552,69000000.0
2009-08-10 05:50:00,2.07283,2.07575,2.07221,2.07575,99000000.0
2009-08-10 05:55:00,2.07569,2.07643,2.07301,2.07633,110000000.0
2009-08-10 06:00:00,2.07648,2.08078,2.07318,2.07704,46000000.0
2009-08-10 06:05:00,2.07454,2.07673,2.07327,2.07637,37000000.0
2009-08-10 06:10:00,2.07271,2.0768,2.07271,2.07608,42000000.0
2009-08-10 06:15:00,2.08195,2.08195,2.0732,2.07647,44000000.0
2009-08-10 06:20:00,2.07619,2.07689,2.07318,2.07575,41000000.0
2009-08-10 06:25:00,2.07507,2.07607,2.07261,2.07607,38000000.0
2009-08-10 06:30:00,2.08297,2.08297,2.07399,2.07769,41000000.0
2009-08-10 06:35:00,2.07829,2.07829,2.07386,2.07753,43000000.0
2009-08-10 06:40:00,2.07479,2.0785,2.07479,2.07833,37000000.0
2009-08-10 06:45:00,2.07873,2.07873,2.07422,2.07854,35000000.0
2009-08-10 06:50:00,2.07867,2.07897,2.07563,2.07826,53000000.0
2009-08-10 06:55:00,2.07837,2.07903,2.07506,2.07875,64000000.0
2009-08-10 07:00:00,2.07824,2.07865,2.07451,2.07787,73000000.0
2009-08-10 07:05:00,2.07783,2.078,2.07435,2.07749,65000000.0
2009-08-10 07:10:00,2.07402,2.07848,2.07402,2.07848,81000000.0
2009-08-10 07:15:00,2.07841,2.07894,2.07528,2.07868,85000000.0
2009-08-10 07:20:00,2.07878,2.0794,2.07579,2.07601,110000000.0
2009-08-10 07:25:00,2.07939,2.07939,2.07505,2.07778,67000000.0
2009-08-10 07:30:00,2.08128,2.08128,2.07452,2.07801,110000000.0
2009-08-10 07:35:00,2.07709,2.07814,2.07413,2.07814,120000000.0
2009-08-10 07:40:00,2.07471,2.07853,2.07445,2.07497,91000000.0
2009-08-10 07:45:00,2.07819,2.07923,2.07439,2.07896,68000000.0
2009-08-10 07:50:00,2.0746,2.07922,2.0746,2.07863,78000000.0
2009-08-10 07:55:00,2.0787,2.07956,2.07529,2.07636,78000000.0
2009-08-10 08:00:00,2.07616,2.0805,2.07489,2.07958,72000000.0
2009-08-10 08:05:00,2.07582,2.07967,2.07531,2.07897,102000000.0
2009-08-10 08:10:00,2.07862,2.07961,2.07439,2.0789,80000000.0
2009-08-10 08:15:00,2.07474,2.07987,2.07474,2.07905,39000000.0
2009-08-10 08:20:00,2.07904,2.07948,2.07573,2.07575,39000000.0
2009-08-10 08:25:00,2.07983,2.08094,2.07663,2.08094,42000000.0
2009-08-10 08:30:00,2.07946,2.08215,2.07702,2.08116,47000000.0
2009-08-10 08:35:00,2.07856,2.08471,2.07796,2.08124,36000000.0
2009-08-10 08:40:00,2.085,2.085,2.07918,2.08246,38000000.0
2009-08-10 08:45:00,2.08151,2.0839,2.07978,2.07987,42000000.0
2009-08-10 08:50:00,2.08302,2.08324,2.07778,2.08259,45000000.0
2009-08-10 08:55:00,2.0825,2.08322,2.07799,2.08015,37000000.0
2009-08-10 09:00:00,2.08222,2.08595,2.08084,2.0809,42000000.0
2009-08-10 09:05:00,2.08228,2.08718,2.08038,2.08596,42000000.0
2009-08-10 09:10:00,2.08476,2.08609,2.08074,2.08537,41000000.0
2009-08-10 09:15:00,2.08546,2.08713,2.08114,2.08656,44000000.0
2009-08-10 09:20:00,2.08368,2.08811,2.08264,2.08665,40000000.0
2009-08-10 09:25:00,2.08351,2.08877,2.08305,2.0868,43000000.0
2009-08-10 09:30:00,2.08242,2.08738,2.08225,2.08692,33000000.0
2009-08-10 09:35:00,2.08694,2.0884,2.08346,2.08736,41000000.0
2009-08-10 09:40:00,2.08676,2.08829,2.08321,2.0871,43000000.0
2009-08-10 09:45:00,2.08634,2.08846,2.08581,2.08825,46000000.0
2009-08-10 09:50:00,2.08824,2.08948,2.08673,2.08948,32000000.0
2009-08-10 09:55:00,2.08923,2.08947,2.08735,2.08765,39000000.0
2009-08-10 10:00:00,2.08949,2.08949,2.08695,2.08838,41000000.0
2009-08-10 10:05:00,2.08828,2.08917,2.08733,2.08849,47000000.0
2009-08-10 10:10:00,2.08839,2.08948,2.08737,2.08875,38000000.0
2009-08-10 10:15:00,2.08777,2.08914,2.08709,2.08877,47000000.0
2009-08-10 10:20:00,2.08867,2.08918,2.08708,2.08915,37000000.0
2009-08-10 10:25:00,2.08725,2.08942,2.087,2.08891,45000000.0
2009-08-10 10:30:00,2.08798,2.08977,2.08763,2.08969,50000000.0
2009-08-10 10:35:00,2.08812,2.08967,2.08755,2.08903,50000000.0
2009-08-10 10:40:00,2.08763,2.08949,2.08763,2.08917,37000000.0
2009-08-10 10:45:00,2.08791,2.08934,2.0869,2.08814,39000000.0
2009-08-10 10:50:00,2.08675,2.08857,2.08639,2.08707,39000000.0
2009-08-10 10:55:00,2.08834,2.08927,2.08695,2.08918,41000000.0
2009-08-10 11:00:00,2.08761,2.08997,2.08721,2.08947,43000000.0
2009-08-10 11:05:00,2.0887,2.0907,2.08866,2.09037,43000000.0
2009-08-10 11:10:00,2.0893,2.09086,2.08861,2.08977,46000000.0
2009-08-10 11:15:00,2.09031,2.09053,2.08848,2.08848,39000000.0
2009-08-10 11:20:00,2.08882,2.09073,2.0883,2.09055,44000000.0
2009-08-10 11:25:00,2.08934,2.09048,2.0887,2.09048,40000000.0
2009-08-10 11:30:00,2.08964,2.09107,2.08912,2.09024,42000000.0
2009-08-10 11:35:00,2.09022,2.09037,2.0886,2.09019,45000000.0
2009-08-10 11:40:00,2.08832,2.08996,2.08787,2.08956,44000000.0
2009-08-10 11:45:00,2.08871,2.09035,2.08859,2.09017,43000000.0
2009-08-10 11:50:00,2.08887,2.09015,2.08798,2.08947,46000000.0
2009-08-10 11:55:00,2.08913,2.09021,2.08802,2.08977,46000000.0
2009-08-10 12:00:00,2.08878,2.09041,2.08846,2.09012,40000000.0
2009-08-10 12:05:00,2.08997,2.09028,2.08848,2.08877,39000000.0
2009-08-10 12:10:00,2.09014,2.09045,2.0885,2.08962,40000000.0
2009-08-10 12:15:00,2.09023,2.09038,2.08726,2.08904,47000000.0
2009-08-10 12:20:00,2.0871,2.08999,2.0871,2.08923,42000000.0
2009-08-10 12:25:00,2.08721,2.08966,2.08721,2.08901,51000000.0
2009-08-10 12:30:00,2.08853,2.09006,2.08763,2.08885,46000000.0
2009-08-10 12:35:00,2.08762,2.08934,2.08693,2.08905,45000000.0
2009-08-10 12:40:00,2.08892,2.08947,2.08709,2.08867,46000000.0
2009-08-10 12:45:00,2.08871,2.08905,2.08696,2.08863,40000000.0
2009-08-10 12:50:00,2.08851,2.08979,2.08695,2.08979,38000000.0
2009-08-10 12:55:00,2.08816,2.08983,2.0878,2.08928,42000000.0
2009-08-10 13:00:00,2.08792,2.09048,2.08792,2.09011,43000000.0
2009-08-10 13:05:00,2.08885,2.09076,2.08854,2.09076,45000000.0
2009-08-10 13:10:00,2.08887,2.09129,2.08887,2.08947,47000000.0
2009-08-10 13:15:00,2.09069,2.09163,2.08947,2.09042,44000000.0
2009-08-10 13:20:00,2.09043,2.09161,2.08904,2.08958,42000000.0
2009-08-10 13:25:00,2.09076,2.09158,2.08975,2.09091,43000000.0
2009-08-10 13:30:00,2.09092,2.09177,2.0895,2.09177,43000000.0
2009-08-10 13:35:00,2.09171,2.09252,2.0906,2.09186,42000000.0
2009-08-10 13:40:00,2.09161,2.09223,2.09057,2.09202,45000000.0
2009-08-10 13:45:00,2.09119,2.0917,2.08953,2.08977,46000000.0
2009-08-10 13:50:00,2.09025,2.09102,2.08973,2.09088,45000000.0
2009-08-10 13:55:00,2.09086,2.09086,2.08891,2.08986,46000000.0
2009-08-10 14:00:00,2.08946,2.09026,2.08836,2.09026,43000000.0
2009-08-10 14:05:00,2.09023,2.09154,2.08977,2.09122,44000000.0
2009-08-10 14:10:00,2.09135,2.09147,2.08605,2.08953,51000000.0
2009-08-10 14:15:00,2.09031,2.09056,2.08946,2.09048,47000000.0
2009-08-10 14:20:00,2.09001,2.09161,2.08983,2.09091,43000000.0
2009-08-10 14:25:00,2.09125,2.09297,2.08997,2.09297,36000000.0
2009-08-10 14:30:00,2.0923,2.09429,2.09206,2.09428,46000000.0
2009-08-10 14:35:00,2.09476,2.09476,2.09073,2.09094,43000000.0
2009-08-10 14:40:00,2.09095,2.09168,2.09002,2.09168,45000000.0
2009-08-10 14:45:00,2.09106,2.09265,2.09106,2.09155,53000000.0
2009-08-10 14:50:00,2.09199,2.09251,2.09052,2.09251,42000000.0
2009-08-10 14:55:00,2.09251,2.09251,2.08934,2.09125,42000000.0
2009-08-10 15:00:00,2.09124,2.09246,2.09049,2.09052,44000000.0
2009-08-10 15:05:00,2.09086,2.09219,2.09068,2.09197,46000000.0
2009-08-10 15:10:00,2.09212,2.09226,2.09079,2.09205,44000000.0
2009-08-10 15:15:00,2.09114,2.09296,2.09098,2.09233,47000000.0
2009-08-10 15:20:00,2.09181,2.09244,2.09056,2.09178,42000000.0
2009-08-10 15:25:00,2.09029,2.09162,2.09001,2.09126,47000000.0
2009-08-10 15:30:00,2.09014,2.09296,2.08984,2.09289,45000000.0
2009-08-10 15:35:00,2.09153,2.09317,2.09046,2.09071,49000000.0
2009-08-10 15:40:00,2.09176,2.09183,2.08934,2.09021,46000000.0
2009-08-10 15:45:00,2.09091,2.09197,2.08948,2.09197,40000000.0
2009-08-10 15:50:00,2.09164,2.09218,2.09061,2.09085,48000000.0
2009-08-10 15:55:00,2.09085,2.09234,2.09045,2.09149,41000000.0
2009-08-10 16:00:00,2.0907,2.09216,2.09026,2.09127,35000000.0
2009-08-10 16:05:00,2.09096,2.0935,2.09036,2.09263,47000000.0
2009-08-10 16:10:00,2.09194,2.09245,2.0908,2.09181,46000000.0
2009-08-10 16:15:00,2.09117,2.09247,2.09117,2.09207,45000000.0
2009-08-10 16:20:00,2.09249,2.09388,2.09107,2.0926,51000000.0
2009-08-10 16:25:00,2.09213,2.09286,2.08982,2.09127,38000000.0
2009-08-10 16:30:00,2.09133,2.09163,2.08994,2.09163,40000000.0
2009-08-10 16:35:00,2.09211,2.09277,2.0911,2.09258,37000000.0
2009-08-10 16:40:00,2.09281,2.09281,2.09097,2.09212,44000000.0
2009-08-10 16:45:00,2.09185,2.09226,2.09074,2.09137,42000000.0
2009-08-10 16:50:00,2.09182,2.0921,2.08972,2.09111,46000000.0
2009-08-10 16:55:00,2.09113,2.09186,2.0895,2.09018,41000000.0
2009-08-10 17:00:00,2.09146,2.09231,2.08977,2.09078,42000000.0
2009-08-10 17:05:00,2.09007,2.09166,2.08988,2.09129,43000000.0
2009-08-10 17:10:00,2.09166,2.09176,2.08945,2.09073,49000000.0
2009-08-10 17:15:00,2.09007,2.09141,2.08997,2.09116,42000000.0
2009-08-10 17:20:00,2.09045,2.09154,2.08956,2.09109,45000000.0
2009-08-10 17:25:00,2.09078,2.09326,2.09078,2.09253,45000000.0
2009-08-10 17:30:00,2.09251,2.09333,2.09199,2.09231,36000000.0
2009-08-10 17:35:00,2.09236,2.09246,2.09068,2.09189,43000000.0
2009-08-10 17:40:00,2.09192,2.09203,2.09075,2.09203,41000000.0
2009-08-10 17:45:00,2.09139,2.09232,2.09061,2.09232,54000000.0
2009-08-10 17:50:00,2.0923,2.09251,2.091,2.09185,45000000.0
2009-08-10 17:55:00,2.09159,2.0922,2.09091,2.09207,43000000.0
2009-08-10 18:00:00,2.09171,2.09276,2.09063,2.09276,42000000.0
2009-08-10 18:05:00,2.09288,2.09334,2.09105,2.09311,42000000.0
2009-08-10 18:10:00,2.09314,2.09365,2.09241,2.09317,43000000.0
2009-08-10 18:15:00,2.09307,2.09331,2.09085,2.09134,42000000.0
2009-08-10 18:20:00,2.09199,2.09326,2.09106,2.09223,44000000.0
2009-08-10 18:25:00,2.09277,2.09581,2.09194,2.09545,47000000.0
2009-08-10 18:30:00,2.0956,2.09646,2.09486,2.09556,44000000.0
2009-08-10 18:35:00,2.09607,2.097,2.09536,2.09657,37000000.0
2009-08-10 18:40:00,2.09718,2.09807,2.09547,2.09547,45000000.0
2009-08-10 18:45:00,2.09574,2.09766,2.09574,2.09725,43000000.0
2009-08-10 18:50:00,2.0963,2.09759,2.09355,2.09427,45000000.0
2009-08-10 18:55:00,2.09617,2.09704,2.09325,2.0943,38000000.0
2009-08-10 19:00:00,2.0969,2.09716,2.09379,2.09664,47000000.0
2009-08-10 19:05:00,2.09659,2.09845,2.09417,2.0978,42000000.0
2009-08-10 19:10:00,2.09557,2.09973,2.09557,2.09916,47000000.0
2009-08-10 19:15:00,2.09931,2.09961,2.09327,2.09501,47000000.0
2009-08-10 19:20:00,2.09195,2.09747,2.09195,2.09367,50000000.0
2009-08-10 19:25:00,2.09345,2.09715,2.09345,2.09612,40000000.0
2009-08-10 19:30:00,2.09674,2.09899,2.0943,2.09899,41000000.0
2009-08-10 19:35:00,2.09536,2.09871,2.09418,2.0978,46000000.0
2009-08-10 19:40:00,2.09836,2.09863,2.09435,2.09784,47000000.0
2009-08-10 19:45:00,2.09683,2.09801,2.09338,2.09338,46000000.0
2009-08-10 19:50:00,2.09405,2.09704,2.0924,2.09704,43000000.0
2009-08-10 19:55:00,2.09432,2.0976,2.09296,2.09333,42000000.0
2009-08-10 20:00:00,2.09725,2.09733,2.09296,2.0963,43000000.0
2009-08-10 20:05:00,2.09313,2.09785,2.09313,2.09608,43000000.0
2009-08-10 20:10:00,2.09391,2.09819,2.09383,2.09733,40000000.0
2009-08-10 20:15:00,2.09762,2.09795,2.09413,2.09535,43000000.0
2009-08-10 20:20:00,2.0973,2.09863,2.09508,2.09538,40000000.0
2009-08-10 20:25:00,2.09532,2.09962,2.09485,2.09615,47000000.0
2009-08-10 20:30:00,2.09914,2.09914,2.09488,2.09879,44000000.0
2009-08-10 20:35:00,2.09835,2.09921,2.09407,2.0941,40000000.0
2009-08-10 20:40:00,2.09608,2.09715,2.0942,2.09477,42000000.0
2009-08-10 20:45:00,2.09576,2.09654,2.0941,2.09646,41000000.0
2009-08-10 20:50:00,2.09592,2.09864,2.09382,2.09583,48000000.0
2009-08-10 20:55:00,2.09687,2.10041,2.09634,2.09659,41000000.0
2009-08-10 21:00:00,2.09999,2.10059,2.09465,2.09655,44000000.0
2009-08-10 21:05:00,2.09614,2.09738,2.09423,2.0966,41000000.0
2009-08-10 21:10:00,2.0965,2.09748,2.09459,2.09732,43000000.0
2009-08-10 21:15:00,2.09699,2.09736,2.09442,2.09736,44000000.0
2009-08-10 21:20:00,2.09534,2.09742,2.09452,2.09713,41000000.0
2009-08-10 21:25:00,2.095,2.09758,2.09456,2.09461,52000000.0
2009-08-10 21:30:00,2.09878,2.09878,2.09386,2.09601,49000000.0
2009-08-10 21:35:00,2.09442,2.09755,2.09406,2.09569,47000000.0
2009-08-10 21:40:00,2.09716,2.09806,2.09503,2.09708,48000000.0
2009-08-10 21:45:00,2.09802,2.09802,2.09502,2.09735,42000000.0
2009-08-10 21:50:00,2.09595,2.09729,2.0938,2.0967,44000000.0
2009-08-10 21:55:00,2.0966,2.0971,2.09425,2.09635,37000000.0
2009-08-10 22:00:00,2.09588,2.09644,2.09289,2.09621,39000000.0
2009-08-10 22:05:00,2.09308,2.09661,2.08925,2.08986,42000000.0
2009-08-10 22:10:00,2.08998,2.09415,2.08998,2.09225,42000000.0
2009-08-10 22:15:00,2.09285,2.09527,2.09078,2.09379,29000000.0
2009-08-10 22:20:00,2.09034,2.09304,2.09022,2.09193,42000000.0
2009-08-10 22:25:00,2.09039,2.09184,2.09021,2.09089,40000000.0
2009-08-10 22:30:00,2.09333,2.09502,2.08983,2.09482,39000000.0
2009-08-10 22:35:00,2.09483,2.09487,2.0916,2.09421,39000000.0
2009-08-10 22:40:00,2.09224,2.09304,2.08923,2.09156,31000000.0
2009-08-10 22:45:00,2.09124,2.09232,2.08898,2.0919,50000000.0
2009-08-10 22:50:00,2.09211,2.09211,2.09047,2.09174,46000000.0
2009-08-10 22:55:00,2.09215,2.09216,2.09026,2.09071,58000000.0
2009-08-10 23:00:00,2.09474,2.09474,2.09047,2.09228,45000000.0
2009-08-10 23:05:00,2.09192,2.09198,2.09003,2.09003,46000000.0
2009-08-10 23:10:00,2.09196,2.09196,2.09017,2.09136,39000000.0
2009-08-10 23:15:00,2.09474,2.09474,2.08974,2.09018,47000000.0
2009-08-10 23:20:00,2.09039,2.09213,2.09019,2.09185,46000000.0
2009-08-10 23:25:00,2.09017,2.09225,2.09017,2.09039,32000000.0
2009-08-10 23:30:00,2.09474,2.09474,2.09065,2.09229,40000000.0
2009-08-10 23:35:00,2.09209,2.09259,2.09031,2.0923,42000000.0
2009-08-10 23:40:00,2.09092,2.09276,2.09065,2.0924,39000000.0
2009-08-10 23:45:00,2.0946,2.0946,2.09115,2.09317,40000000.0
2009-08-10 23:50:00,2.09185,2.09325,2.09088,2.09088,22000000.0
2009-08-10 23:55:00,2.09297,2.09333,2.09134,2.09333,47000000.0
2009-08-11 00:00:00,2.09541,2.09541,2.09135,2.09301,38000000.0
2009-08-11 00:05:00,2.09321,2.0936,2.09131,2.09345,45000000.0
2009-08-11 00:10:00,2.09329,2.09329,2.09047,2.0907,38000000.0
2009-08-11 00:15:00,2.09338,2.09338,2.08988,2.09072,42000000.0
2009-08-11 00:20:00,2.09093,2.091,2.08821,2.0887,49000000.0
2009-08-11 00:25:00,2.08896,2.09041,2.08842,2.09041,34000000.0
2009-08-11 00:30:00,2.09408,2.09408,2.09009,2.09022,46000000.0
2009-08-11 00:35:00,2.09022,2.09108,2.08995,2.09096,54000000.0
2009-08-11 00:40:00,2.08988,2.09093,2.08962,2.09053,74000000.0
2009-08-11 00:45:00,2.09396,2.09396,2.08943,2.09049,58000000.0
2009-08-11 00:50:00,2.09071,2.09085,2.08947,2.0906,42000000.0
2009-08-11 00:55:00,2.09028,2.09053,2.08926,2.08926,75000000.0
2009-08-11 01:00:00,2.093,2.093,2.0891,2.09009,77000000.0
2009-08-11 01:05:00,2.08996,2.0901,2.08874,2.08932,47000000.0
2009-08-11 01:10:00,2.08914,2.09292,2.08821,2.09292,37000000.0
2009-08-11 01:15:00,2.08826,2.08955,2.08812,2.08938,67000000.0
2009-08-11 01:20:00,2.08987,2.08987,2.08818,2.08919,35000000.0
2009-08-11 01:25:00,2.0882,2.0893,2.08806,2.0893,67000000.0
2009-08-11 01:30:00,2.09242,2.09242,2.0882,2.08936,51000000.0
2009-08-11 01:35:00,2.08835,2.08932,2.08798,2.08897,37000000.0
2009-08-11 01:40:00,2.08773,2.09196,2.08763,2.09196,36000000.0
2009-08-11 01:45:00,2.08784,2.08897,2.0877,2.08897,37000000.0
2009-08-11 01:50:00,2.08795,2.08918,2.08784,2.08918,40000000.0
2009-08-11 01:55:00,2.08818,2.08942,2.08818,2.08934,35000000.0
2009-08-11 02:00:00,2.08911,2.08938,2.08774,2.08868,33000000.0
2009-08-11 02:05:00,2.08864,2.09034,2.08775,2.08993,44000000.0
2009-08-11 02:10:00,2.09013,2.09112,2.08926,2.09002,41000000.0
2009-08-11 02:15:00,2.09386,2.09386,2.08937,2.09068,44000000.0
2009-08-11 02:20:00,2.08972,2.09139,2.08972,2.09139,42000000.0
2009-08-11 02:25:00,2.0908,2.09183,2.09063,2.09071,45000000.0
2009-08-11 02:30:00,2.09251,2.09393,2.09016,2.09153,41000000.0
2009-08-11 02:35:00,2.0905,2.09322,2.0905,2.09266,51000000.0
2009-08-11 02:40:00,2.09117,2.09275,2.09079,2.09234,47000000.0
2009-08-11 02:45:00,2.09456,2.09456,2.09009,2.09154,40000000.0
2009-08-11 02:50:00,2.0915,2.09181,2.08992,2.09084,47000000.0
2009-08-11 02:55:00,2.09082,2.09239,2.09027,2.0919,45000000.0
2009-08-11 03:00:00,2.09043,2.09374,2.09013,2.09195,44000000.0
2009-08-11 03:05:00,2.09178,2.09196,2.09023,2.09158,43000000.0
2009-08-11 03:10:00,2.09051,2.09265,2.09051,2.09244,49000000.0
2009-08-11 03:15:00,2.09561,2.09561,2.09092,2.09204,40000000.0
2009-08-11 03:20:00,2.09231,2.09293,2.09077,2.09293,58000000.0
2009-08-11 03:25:00,2.09217,2.09289,2.09101,2.09184,39000000.0
2009-08-11 03:30:00,2.09474,2.09474,2.09114,2.09232,44000000.0
2009-08-11 03:35:00,2.09209,2.09285,2.09123,2.09246,35000000.0
2009-08-11 03:40:00,2.09108,2.09267,2.09078,2.09101,43000000.0
2009-08-11 03:45:00,2.09487,2.09487,2.09029,2.0919,37000000.0
2009-08-11 03:50:00,2.09062,2.09184,2.09002,2.09002,35000000.0
2009-08-11 03:55:00,2.09147,2.09155,2.08981,2.0914,40000000.0
2009-08-11 04:00:00,2.09435,2.09435,2.08929,2.09085,37000000.0
2009-08-11 04:05:00,2.08988,2.09118,2.08948,2.09094,42000000.0
2009-08-11 04:10:00,2.08961,2.09134,2.08961,2.09124,40000000.0
2009-08-11 04:15:00,2.09108,2.09305,2.08964,2.09136,39000000.0
2009-08-11 04:20:00,2.08998,2.09146,2.08987,2.0911,47000000.0
2009-08-11 04:25:00,2.09011,2.09103,2.08941,2.08972,38000000.0
2009-08-11 04:30:00,2.09349,2.09349,2.08828,2.08831,45000000.0
2009-08-11 04:35:00,2.08808,2.08967,2.08744,2.08779,38000000.0
2009-08-11 04:40:00,2.08813,2.08972,2.08809,2.08934,38000000.0
2009-08-11 04:45:00,2.09228,2.09228,2.08741,2.08863,49000000.0
2009-08-11 04:50:00,2.08877,2.08967,2.087,2.08936,47000000.0
2009-08-11 04:55:00,2.08845,2.09011,2.08826,2.09011,42000000.0
2009-08-11 05:00:00,2.09244,2.09244,2.08872,2.09012,54000000.0
2009-08-11 05:05:00,2.08913,2.09044,2.08891,2.09044,67000000.0
2009-08-11 05:10:00,2.08904,2.09055,2.08883,2.09033,45000000.0
2009-08-11 05:15:00,2.09298,2.09298,2.08884,2.09002,38000000.0
2009-08-11 05:20:00,2.09025,2.09115,2.08903,2.08985,97000000.0
2009-08-11 05:25:00,2.09124,2.09131,2.08916,2.09046,92000000.0
2009-08-11 05:30:00,2.09404,2.09404,2.08942,2.09097,79000000.0
2009-08-11 05:35:00,2.08978,2.09144,2.08956,2.09144,59000000.0
2009-08-11 05:40:00,2.09128,2.09128,2.08952,2.09099,108000000.0
2009-08-11 05:45:00,2.0945,2.0945,2.08971,2.0902,69000000.0
2009-08-11 05:50:00,2.09143,2.0917,2.09005,2.09124,99000000.0
2009-08-11 05:55:00,2.09112,2.09126,2.08962,2.09083,110000000.0
2009-08-11 06:00:00,2.09339,2.09339,2.08975,2.09135,44000000.0
2009-08-11 06:05:00,2.08986,2.09158,2.08986,2.09158,37000000.0
2009-08-11 06:10:00,2.08981,2.09165,2.08963,2.08963,45000000.0
2009-08-11 06:15:00,2.09303,2.09303,2.08905,2.08922,44000000.0
2009-08-11 06:20:00,2.09011,2.09366,2.08945,2.09364,36000000.0
2009-08-11 06:25:00,2.09318,2.09413,2.09218,2.09389,42000000.0
2009-08-11 06:30:00,2.09527,2.09527,2.09271,2.09405,30000000.0
2009-08-11 06:35:00,2.09223,2.09541,2.09204,2.09365,37000000.0
2009-08-11 06:40:00,2.09219,2.0937,2.09219,2.09349,43000000.0
2009-08-11 06:45:00,2.09498,2.09498,2.09143,2.09181,37000000.0
2009-08-11 06:50:00,2.09183,2.09327,2.09121,2.09279,40000000.0
2009-08-11 06:55:00,2.09267,2.09521,2.09084,2.09521,64000000.0
2009-08-11 07:00:00,2.09493,2.09586,2.09103,2.09323,73000000.0
2009-08-11 07:05:00,2.09302,2.09596,2.09266,2.09565,65000000.0
2009-08-11 07:10:00,2.09563,2.09606,2.09147,2.09147,81000000.0
2009-08-11 07:15:00,2.09455,2.09489,2.09144,2.09485,85000000.0
2009-08-11 07:20:00,2.09202,2.09505,2.09185,2.09488,110000000.0
2009-08-11 07:25:00,2.09194,2.09625,2.09194,2.09582,66000000.0
2009-08-11 07:30:00,2.09602,2.09614,2.09184,2.09283,110000000.0
2009-08-11 07:35:00,2.09261,2.09602,2.09255,2.09534,120000000.0
2009-08-11 07:40:00,2.09203,2.09582,2.09193,2.09565,91000000.0
2009-08-11 07:45:00,2.09456,2.09568,2.09147,2.09558,68000000.0
2009-08-11 07:50:00,2.09164,2.09534,2.09109,2.09466,78000000.0
2009-08-11 07:55:00,2.09095,2.09521,2.09083,2.09105,78000000.0
2009-08-11 08:00:00,2.09383,2.09473,2.09057,2.09097,72000000.0
2009-08-11 08:05:00,2.09124,2.09519,2.09099,2.09466,102000000.0
2009-08-11 08:10:00,2.09188,2.09584,2.09169,2.09393,76000000.0
2009-08-11 08:15:00,2.09591,2.09684,2.09221,2.09535,46000000.0
2009-08-11 08:20:00,2.09255,2.09636,2.09255,2.09602,40000000.0
2009-08-11 08:25:00,2.09373,2.09782,2.09325,2.0946,34000000.0
2009-08-11 08:30:00,2.09494,2.10294,2.09364,2.1013,50000000.0
2009-08-11 08:35:00,2.10044,2.1028,2.09833,2.10264,40000000.0
2009-08-11 08:40:00,2.10035,2.10618,2.09935,2.10555,38000000.0
2009-08-11 08:45:00,2.10578,2.10578,2.10036,2.10399,41000000.0
2009-08-11 08:50:00,2.10076,2.10544,2.10076,2.10381,43000000.0
2009-08-11 08:55:00,2.1072,2.11217,2.1045,2.11217,42000000.0
2009-08-11 09:00:00,2.10969,2.11215,2.10857,2.11153,42000000.0
2009-08-11 09:05:00,2.10838,2.11208,2.10746,2.10867,43000000.0
2009-08-11 09:10:00,2.11172,2.11205,2.10788,2.10821,41000000.0
2009-08-11 09:15:00,2.10766,2.11218,2.10766,2.11049,37000000.0
2009-08-11 09:20:00,2.1071,2.1107,2.10613,2.10972,36000000.0
2009-08-11 09:25:00,2.10977,2.10995,2.10515,2.10981,36000000.0
2009-08-11 09:30:00,2.10694,2.11089,2.10636,2.10774,41000000.0
2009-08-11 09:35:00,2.11031,2.11144,2.10689,2.11141,41000000.0
2009-08-11 09:40:00,2.11131,2.11353,2.11113,2.1123,43000000.0
2009-08-11 09:45:00,2.11138,2.11343,2.11123,2.11228,44000000.0
2009-08-11 09:50:00,2.11179,2.11243,2.11106,2.11144,38000000.0
2009-08-11 09:55:00,2.11179,2.11179,2.10824,2.10824,39000000.0
2009-08-11 10:00:00,2.10897,2.11101,2.10817,2.11073,43000000.0
2009-08-11 10:05:00,2.11106,2.11106,2.10817,2.10884,50000000.0
2009-08-11 10:10:00,2.10844,2.10844,2.10697,2.1077,38000000.0
2009-08-11 10:15:00,2.10705,2.10775,2.10552,2.10609,47000000.0
2009-08-11 10:20:00,2.10548,2.1068,2.10493,2.10675,42000000.0
2009-08-11 10:25:00,2.10588,2.1068,2.10538,2.10538,45000000.0
2009-08-11 10:30:00,2.10596,2.1076,2.10593,2.10685,52000000.0
2009-08-11 10:35:00,2.10575,2.10793,2.10539,2.1077,52000000.0
2009-08-11 10:40:00,2.10629,2.10763,2.10622,2.10738,37000000.0
2009-08-11 10:45:00,2.1081,2.10859,2.10672,2.10823,40000000.0
2009-08-11 10:50:00,2.10712,2.10886,2.10687,2.1082,39000000.0
2009-08-11 10:55:00,2.10696,2.10821,2.10644,2.10762,41000000.0
2009-08-11 11:00:00,2.10655,2.10802,2.10591,2.10601,43000000.0
2009-08-11 11:05:00,2.1066,2.10743,2.10561,2.10574,43000000.0
2009-08-11 11:10:00,2.10637,2.10877,2.10624,2.10863,46000000.0
2009-08-11 11:15:00,2.10808,2.10904,2.10694,2.10904,44000000.0
2009-08-11 11:20:00,2.10963,2.11149,2.10835,2.11121,46000000.0
2009-08-11 11:25:00,2.11076,2.11076,2.10888,2.11044,42000000.0
2009-08-11 11:30:00,2.10989,2.11191,2.10905,2.11191,42000000.0
2009-08-11 11:35:00,2.11113,2.11479,2.11085,2.11455,45000000.0
2009-08-11 11:40:00,2.11288,2.11476,2.11288,2.11377,49000000.0
2009-08-11 11:45:00,2.11356,2.11523,2.11284,2.11452,43000000.0
2009-08-11 11:50:00,2.11422,2.11866,2.11355,2.11866,46000000.0
2009-08-11 11:55:00,2.118,2.12,2.11774,2.11962,46000000.0
2009-08-11 12:00:00,2.11867,2.12444,2.11867,2.124,40000000.0
2009-08-11 12:05:00,2.12353,2.12409,2.11956,2.11959,36000000.0
2009-08-11 12:10:00,2.12086,2.12108,2.11879,2.12085,40000000.0
2009-08-11 12:15:00,2.11959,2.1209,2.11828,2.11986,47000000.0
2009-08-11 12:20:00,2.11983,2.1206,2.11839,2.12057,42000000.0
2009-08-11 12:25:00,2.11917,2.12286,2.11917,2.12226,51000000.0
2009-08-11 12:30:00,2.12161,2.12289,2.12138,2.12289,46000000.0
2009-08-11 12:35:00,2.12258,2.12258,2.11873,2.11954,45000000.0
2009-08-11 12:40:00,2.11948,2.12115,2.11906,2.12068,46000000.0
2009-08-11 12:45:00,2.12043,2.1213,2.11907,2.12042,38000000.0
2009-08-11 12:50:00,2.11948,2.12047,2.11894,2.11913,42000000.0
2009-08-11 12:55:00,2.11922,2.12074,2.11891,2.11956,42000000.0
2009-08-11 13:00:00,2.12087,2.12118,2.11933,2.11954,43000000.0
2009-08-11 13:05:00,2.12069,2.12082,2.11948,2.12076,48000000.0
2009-08-11 13:10:00,2.11901,2.12069,2.11839,2.12064,47000000.0
2009-08-11 13:15:00,2.1199,2.12133,2.11944,2.12127,46000000.0
2009-08-11 13:20:00,2.12061,2.12278,2.12038,2.12273,42000000.0
2009-08-11 13:25:00,2.1232,2.12481,2.12215,2.12481,43000000.0
2009-08-11 13:30:00,2.12348,2.12384,2.12038,2.12134,43000000.0
2009-08-11 13:35:00,2.12049,2.12132,2.11965,2.12062,42000000.0
2009-08-11 13:40:00,2.11955,2.12237,2.11941,2.12055,45000000.0
2009-08-11 13:45:00,2.12171,2.12192,2.12021,2.12075,46000000.0
2009-08-11 13:50:00,2.12099,2.12253,2.12056,2.1223,45000000.0
2009-08-11 13:55:00,2.12128,2.12418,2.12116,2.12418,46000000.0
2009-08-11 14:00:00,2.12364,2.12399,2.12181,2.12267,44000000.0
2009-08-11 14:05:00,2.122,2.12272,2.12023,2.12159,46000000.0
2009-08-11 14:10:00,2.12096,2.12258,2.12096,2.12186,51000000.0
2009-08-11 14:15:00,2.1211,2.12207,2.12087,2.12182,44000000.0
2009-08-11 14:20:00,2.12178,2.12178,2.11872,2.11917,43000000.0
2009-08-11 14:25:00,2.11842,2.11972,2.11773,2.11969,34000000.0
2009-08-11 14:30:00,2.11823,2.12138,2.11728,2.12082,46000000.0
2009-08-11 14:35:00,2.11982,2.12134,2.11884,2.12062,47000000.0
2009-08-11 14:40:00,2.12002,2.12064,2.11716,2.1173,45000000.0
2009-08-11 14:45:00,2.11716,2.11977,2.11675,2.11855,49000000.0
2009-08-11 14:50:00,2.11794,2.11911,2.1174,2.11896,42000000.0
2009-08-11 14:55:00,2.11731,2.11846,2.11635,2.118,42000000.0
2009-08-11 15:00:00,2.11709,2.11806,2.11544,2.11616,41000000.0
2009-08-11 15:05:00,2.11619,2.11653,2.1148,2.1156,41000000.0
2009-08-11 15:10:00,2.11732,2.11884,2.11482,2.11868,47000000.0
2009-08-11 15:15:00,2.11831,2.11892,2.11687,2.11756,45000000.0
2009-08-11 15:20:00,2.11679,2.1184,2.11566,2.11718,47000000.0
2009-08-11 15:25:00,2.11694,2.11811,2.11684,2.11753,47000000.0
2009-08-11 15:30:00,2.11752,2.11809,2.11527,2.11677,45000000.0
2009-08-11 15:35:00,2.11585,2.11691,2.11474,2.11607,49000000.0
2009-08-11 15:40:00,2.11557,2.11684,2.11397,2.11482,46000000.0
2009-08-11 15:45:00,2.11483,2.117,2.11436,2.117,40000000.0
2009-08-11 15:50:00,2.11624,2.11841,2.11621,2.11827,48000000.0
2009-08-11 15:55:00,2.11842,2.11842,2.11591,2.11647,41000000.0
2009-08-11 16:00:00,2.11718,2.11966,2.11636,2.11868,35000000.0
2009-08-11 16:05:00,2.11789,2.11971,2.11762,2.1194,47000000.0
2009-08-11 16:10:00,2.11832,2.11988,2.11768,2.1192,46000000.0
2009-08-11 16:15:00,2.11809,2.12052,2.10668,2.11954,45000000.0
2009-08-11 16:20:00,2.12074,2.12364,2.11935,2.12319,51000000.0
2009-08-11 16:25:00,2.12362,2.12796,2.12242,2.12743,38000000.0
2009-08-11 16:30:00,2.12811,2.12881,2.12649,2.12649,44000000.0
2009-08-11 16:35:00,2.12774,2.13078,2.12632,2.12853,37000000.0
2009-08-11 16:40:00,2.12844,2.12844,2.12581,2.12581,46000000.0
2009-08-11 16:45:00,2.12643,2.12755,2.12581,2.12753,47000000.0
2009-08-11 16:50:00,2.12652,2.12736,2.12479,2.12605,46000000.0
2009-08-11 16:55:00,2.12611,2.1284,2.12611,2.1265,41000000.0
2009-08-11 17:00:00,2.12723,2.12759,2.12588,2.12703,42000000.0
2009-08-11 17:05:00,2.127,2.12763,2.12592,2.12592,43000000.0
2009-08-11 17:10:00,2.12763,2.12797,2.12506,2.12567,49000000.0
2009-08-11 17:15:00,2.12614,2.12817,2.12538,2.12722,42000000.0
2009-08-11 17:20:00,2.12695,2.12722,2.12586,2.12655,45000000.0
2009-08-11 17:25:00,2.12717,2.12721,2.12529,2.1265,45000000.0
2009-08-11 17:30:00,2.12586,2.12684,2.12544,2.12633,36000000.0
2009-08-11 17:35:00,2.12659,2.12687,2.12556,2.12622,43000000.0
2009-08-11 17:40:00,2.12607,2.12654,2.12489,2.12548,36000000.0
2009-08-11 17:45:00,2.12525,2.12589,2.12413,2.12527,54000000.0
2009-08-11 17:50:00,2.12443,2.12701,2.12421,2.12642,45000000.0
2009-08-11 17:55:00,2.12714,2.12758,2.1237,2.1237,43000000.0
2009-08-11 18:00:00,2.12487,2.12643,2.12362,2.12631,42000000.0
2009-08-11 18:05:00,2.12596,2.12795,2.12549,2.12795,42000000.0
2009-08-11 18:10:00,2.12798,2.12837,2.12634,2.12705,43000000.0
2009-08-11 18:15:00,2.12665,2.12777,2.12583,2.12728,42000000.0
2009-08-11 18:20:00,2.12713,2.12799,2.12497,2.12599,44000000.0
2009-08-11 18:25:00,2.12534,2.12708,2.12493,2.12569,47000000.0
2009-08-11 18:30:00,2.12516,2.12641,2.12469,2.12579,44000000.0
2009-08-11 18:35:00,2.12493,2.12574,2.12406,2.12457,42000000.0
2009-08-11 18:40:00,2.1242,2.12554,2.12305,2.12549,45000000.0
2009-08-11 18:45:00,2.12471,2.12554,2.1243,2.12479,43000000.0
2009-08-11 18:50:00,2.12379,2.12626,2.12371,2.1261,45000000.0
2009-08-11 18:55:00,2.12508,2.12579,2.12436,2.12512,40000000.0
2009-08-11 19:00:00,2.12446,2.12703,2.12446,2.12608,47000000.0
2009-08-11 19:05:00,2.12609,2.12629,2.12523,2.12621,40000000.0
2009-08-11 19:10:00,2.1254,2.12577,2.12184,2.12184,47000000.0
2009-08-11 19:15:00,2.12484,2.12528,2.1203,2.12109,47000000.0
2009-08-11 19:20:00,2.12334,2.12553,2.12127,2.12528,50000000.0
2009-08-11 19:25:00,2.12471,2.12611,2.12235,2.12471,38000000.0
2009-08-11 19:30:00,2.12529,2.12598,2.12159,2.12598,40000000.0
2009-08-11 19:35:00,2.12248,2.1253,2.12066,2.12395,46000000.0
2009-08-11 19:40:00,2.1208,2.12411,2.12029,2.12391,47000000.0
2009-08-11 19:45:00,2.12383,2.12393,2.1207,2.12296,43000000.0
2009-08-11 19:50:00,2.1212,2.12398,2.121,2.12398,43000000.0
2009-08-11 19:55:00,2.12066,2.12328,2.11956,2.12158,41000000.0
2009-08-11 20:00:00,2.12183,2.12268,2.11874,2.12214,38000000.0
2009-08-11 20:05:00,2.11955,2.12247,2.11691,2.11902,43000000.0
2009-08-11 20:10:00,2.11771,2.12041,2.11717,2.11961,40000000.0
2009-08-11 20:15:00,2.11953,2.12008,2.11609,2.11765,45000000.0
2009-08-11 20:20:00,2.11891,2.11983,2.11531,2.11531,40000000.0
2009-08-11 20:25:00,2.11646,2.11896,2.11486,2.11851,42000000.0
2009-08-11 20:30:00,2.11737,2.11982,2.1161,2.11934,44000000.0
2009-08-11 20:35:00,2.11932,2.11971,2.11655,2.11735,43000000.0
2009-08-11 20:40:00,2.11859,2.11919,2.11639,2.11799,42000000.0
2009-08-11 20:45:00,2.11872,2.11885,2.11542,2.11858,41000000.0
2009-08-11 20:50:00,2.11593,2.11897,2.11582,2.11897,44000000.0
2009-08-11 20:55:00,2.11664,2.11895,2.11543,2.11773,41000000.0
2009-08-11 21:00:00,2.11767,2.12027,2.11536,2.11967,46000000.0
2009-08-11 21:05:00,2.11943,2.11988,2.11614,2.11919,46000000.0
2009-08-11 21:10:00,2.11855,2.12264,2.1163,2.12264,47000000.0
2009-08-11 21:15:00,2.12144,2.12234,2.11813,2.12103,44000000.0
2009-08-11 21:20:00,2.11798,2.12292,2.11794,2.11965,42000000.0
2009-08-11 21:25:00,2.12299,2.12313,2.12002,2.12032,52000000.0
2009-08-11 21:30:00,2.12347,2.12385,2.11995,2.12345,48000000.0
2009-08-11 21:35:00,2.12126,2.12392,2.12096,2.12334,47000000.0
2009-08-11 21:40:00,2.12036,2.12359,2.11989,2.123,47000000.0
2009-08-11 21:45:00,2.12036,2.12321,2.11965,2.12321,44000000.0
2009-08-11 21:50:00,2.12075,2.12341,2.11946,2.12315,44000000.0
2009-08-11 21:55:00,2.11985,2.12344,2.11977,2.12259,42000000.0
2009-08-11 22:00:00,2.12082,2.12414,2.11933,2.12414,38000000.0
2009-08-11 22:05:00,2.12346,2.1242,2.1195,2.11951,42000000.0
2009-08-11 22:10:00,2.11917,2.12267,2.11914,2.12262,35000000.0
2009-08-11 22:15:00,2.12124,2.12308,2.11935,2.12308,39000000.0
2009-08-11 22:20:00,2.12336,2.1235,2.11976,2.12282,26000000.0
2009-08-11 22:25:00,2.12318,2.12318,2.11892,2.12222,46000000.0
2009-08-11 22:30:00,2.12209,2.12249,2.11947,2.12211,36000000.0
2009-08-11 22:35:00,2.12141,2.12207,2.11867,2.11867,47000000.0
2009-08-11 22:40:00,2.11956,2.12247,2.11896,2.12233,27000000.0
2009-08-11 22:45:00,2.12339,2.12339,2.11961,2.12225,50000000.0
2009-08-11 22:50:00,2.11965,2.12267,2.11839,2.12177,44000000.0
2009-08-11 22:55:00,2.12208,2.12266,2.11841,2.12144,58000000.0
2009-08-11 23:00:00,2.12216,2.12216,2.11935,2.12098,45000000.0
2009-08-11 23:05:00,2.12139,2.12205,2.11839,2.12148,47000000.0
2009-08-11 23:10:00,2.12176,2.12183,2.11836,2.12183,39000000.0
2009-08-11 23:15:00,2.12301,2.12301,2.11894,2.1224,47000000.0
2009-08-11 23:20:00,2.11927,2.12252,2.11922,2.1218,46000000.0
2009-08-11 23:25:00,2.11877,2.12189,2.11877,2.12137,28000000.0
2009-08-11 23:30:00,2.12264,2.12264,2.11963,2.12193,40000000.0
2009-08-11 23:35:00,2.11921,2.12221,2.11842,2.11842,42000000.0
2009-08-11 23:40:00,2.12188,2.12269,2.11867,2.12021,38000000.0
2009-08-11 23:45:00,2.12114,2.12114,2.1186,2.12056,30000000.0
2009-08-11 23:50:00,2.12107,2.12107,2.12062,2.12094,9000000.0
2009-08-11 23:55:00,2.12038,2.12134,2.11839,2.12127,31000000.0
2009-08-12 00:00:00,2.12289,2.12289,2.11885,2.12113,47000000.0
2009-08-12 00:05:00,2.1188,2.1214,2.11876,2.12078,45000000.0
2009-08-12 00:10:00,2.11875,2.12164,2.11797,2.11866,38000000.0
2009-08-12 00:15:00,2.12006,2.12006,2.11779,2.11848,42000000.0
2009-08-12 00:20:00,2.11909,2.11911,2.11786,2.1189,38000000.0
2009-08-12 00:25:00,2.1185,2.11915,2.1179,2.11888,42000000.0
2009-08-12 00:30:00,2.12223,2.12223,2.11747,2.11865,46000000.0
2009-08-12 00:35:00,2.11763,2.11888,2.11762,2.11872,54000000.0
2009-08-12 00:40:00,2.11903,2.11909,2.11824,2.11884,44000000.0
2009-08-12 00:45:00,2.12255,2.12255,2.11834,2.11905,45000000.0
2009-08-12 00:50:00,2.11833,2.11937,2.11829,2.11937,22000000.0
2009-08-12 00:55:00,2.11873,2.11967,2.11842,2.11912,75000000.0
2009-08-12 01:00:00,2.12259,2.12259,2.11821,2.11911,105000000.0
2009-08-12 01:05:00,2.11912,2.11934,2.11831,2.11879,47000000.0
2009-08-12 01:10:00,2.1189,2.1225,2.11833,2.1225,29000000.0
2009-08-12 01:15:00,2.11817,2.11903,2.11791,2.11847,58000000.0
2009-08-12 01:20:00,2.11795,2.1191,2.11757,2.11909,43000000.0
2009-08-12 01:25:00,2.11905,2.11905,2.11818,2.11902,67000000.0
2009-08-12 01:30:00,2.12211,2.12211,2.11744,2.11874,86000000.0
2009-08-12 01:35:00,2.11886,2.11887,2.11764,2.11873,35000000.0
2009-08-12 01:40:00,2.11875,2.11893,2.11792,2.11876,36000000.0
2009-08-12 01:45:00,2.12232,2.12232,2.11755,2.11862,34000000.0
2009-08-12 01:50:00,2.11756,2.11858,2.11733,2.11757,40000000.0
2009-08-12 01:55:00,2.1184,2.1184,2.11748,2.11762,35000000.0
2009-08-12 02:00:00,2.11875,2.11958,2.11843,2.11938,33000000.0
2009-08-12 02:05:00,2.11848,2.11891,2.11795,2.11824,44000000.0
2009-08-12 02:10:00,2.11886,2.11906,2.11772,2.11871,41000000.0
2009-08-12 02:15:00,2.12179,2.12179,2.11734,2.11821,44000000.0
2009-08-12 02:20:00,2.11755,2.11902,2.11755,2.11899,35000000.0
2009-08-12 02:25:00,2.11841,2.12017,2.11841,2.12017,40000000.0
2009-08-12 02:30:00,2.12304,2.12304,2.11892,2.11968,42000000.0
2009-08-12 02:35:00,2.11919,2.12067,2.11919,2.12011,47000000.0
2009-08-12 02:40:00,2.11941,2.12076,2.11941,2.12065,47000000.0
2009-08-12 02:45:00,2.12359,2.12359,2.11956,2.12047,40000000.0
2009-08-12 02:50:00,2.1198,2.12088,2.1198,2.12027,47000000.0
2009-08-12 02:55:00,2.11964,2.12032,2.11834,2.11959,37000000.0
2009-08-12 03:00:00,2.12076,2.12076,2.11872,2.12015,44000000.0
2009-08-12 03:05:00,2.12044,2.12045,2.11873,2.12015,43000000.0
2009-08-12 03:10:00,2.11898,2.1208,2.11898,2.12055,45000000.0
2009-08-12 03:15:00,2.12356,2.12356,2.11865,2.11882,44000000.0
2009-08-12 03:20:00,2.12029,2.12047,2.11887,2.12013,58000000.0
2009-08-12 03:25:00,2.12002,2.12062,2.11916,2.12052,41000000.0
2009-08-12 03:30:00,2.123,2.123,2.11869,2.11996,44000000.0
2009-08-12 03:35:00,2.11961,2.12032,2.11794,2.11794,38000000.0
2009-08-12 03:40:00,2.11867,2.11969,2.11757,2.11946,48000000.0
2009-08-12 03:45:00,2.12244,2.12244,2.11772,2.11786,46000000.0
2009-08-12 03:50:00,2.11768,2.11919,2.11768,2.11859,43000000.0
2009-08-12 03:55:00,2.11786,2.11914,2.11728,2.11833,34000000.0
2009-08-12 04:00:00,2.1212,2.1212,2.11687,2.11815,40000000.0
2009-08-12 04:05:00,2.11666,2.11896,2.11666,2.11839,48000000.0
2009-08-12 04:10:00,2.11801,2.12102,2.1172,2.11776,40000000.0
2009-08-12 04:15:00,2.12004,2.12004,2.11669,2.11669,39000000.0
2009-08-12 04:20:00,2.11834,2.11834,2.11642,2.11666,47000000.0
2009-08-12 04:25:00,2.1177,2.12081,2.11719,2.12081,47000000.0
2009-08-12 04:30:00,2.12123,2.12123,2.11763,2.12043,42000000.0
2009-08-12 04:35:00,2.11863,2.12119,2.1179,2.1179,38000000.0
2009-08-12 04:40:00,2.11994,2.12092,2.1185,2.12004,40000000.0
2009-08-12 04:45:00,2.12216,2.12216,2.11781,2.12026,49000000.0
2009-08-12 04:50:00,2.12066,2.12066,2.1183,2.11966,42000000.0
2009-08-12 04:55:00,2.11983,2.11983,2.11619,2.11846,42000000.0
2009-08-12 05:00:00,2.11724,2.11903,2.1163,2.11843,54000000.0
2009-08-12 05:05:00,2.11709,2.119,2.11616,2.1188,66000000.0
2009-08-12 05:10:00,2.1187,2.11966,2.11665,2.11923,60000000.0
2009-08-12 05:15:00,2.12319,2.12421,2.11896,2.12225,49000000.0
2009-08-12 05:20:00,2.1223,2.12554,2.12191,2.12498,97000000.0
2009-08-12 05:25:00,2.12164,2.12514,2.12164,2.12503,94000000.0
2009-08-12 05:30:00,2.1264,2.1264,2.12175,2.12216,79000000.0
2009-08-12 05:35:00,2.12481,2.12525,2.12195,2.1247,59000000.0
2009-08-12 05:40:00,2.12515,2.1253,2.12182,2.12462,108000000.0
2009-08-12 05:45:00,2.12625,2.12625,2.12217,2.12484,69000000.0
2009-08-12 05:50:00,2.12187,2.12517,2.12165,2.12512,67000000.0
2009-08-12 05:55:00,2.12194,2.12493,2.1217,2.12493,110000000.0
2009-08-12 06:00:00,2.12568,2.12568,2.12201,2.12553,41000000.0
2009-08-12 06:05:00,2.12286,2.12551,2.12263,2.12516,37000000.0
2009-08-12 06:10:00,2.12531,2.12606,2.12217,2.1256,41000000.0
2009-08-12 06:15:00,2.12627,2.12643,2.12295,2.12361,44000000.0
2009-08-12 06:20:00,2.12321,2.12628,2.12265,2.12572,38000000.0
2009-08-12 06:25:00,2.12254,2.12599,2.12254,2.1254,33000000.0
2009-08-12 06:30:00,2.12664,2.12664,2.12245,2.1227,45000000.0
2009-08-12 06:35:00,2.12512,2.12633,2.12221,2.12583,44000000.0
2009-08-12 06:40:00,2.12324,2.1278,2.12324,2.12777,36000000.0
2009-08-12 06:45:00,2.12658,2.12838,2.12355,2.12762,39000000.0
2009-08-12 06:50:00,2.12403,2.12827,2.12403,2.12808,57000000.0
2009-08-12 06:55:00,2.12511,2.12822,2.12491,2.12822,64000000.0
2009-08-12 07:00:00,2.12737,2.12827,2.1244,2.12514,73000000.0
2009-08-12 07:05:00,2.12513,2.12855,2.12437,2.12747,65000000.0
2009-08-12 07:10:00,2.12488,2.12856,2.12488,2.12781,81000000.0
2009-08-12 07:15:00,2.12738,2.12779,2.12321,2.12321,85000000.0
2009-08-12 07:20:00,2.12307,2.12578,2.12051,2.12331,110000000.0
2009-08-12 07:25:00,2.12292,2.12328,2.12104,2.12257,70000000.0
2009-08-12 07:30:00,2.12474,2.12474,2.1206,2.12366,110000000.0
2009-08-12 07:35:00,2.12365,2.12416,2.12136,2.12416,120000000.0
2009-08-12 07:40:00,2.12172,2.12442,2.12172,2.12231,91000000.0
2009-08-12 07:45:00,2.12563,2.12593,2.12159,2.12189,53000000.0
2009-08-12 07:50:00,2.12492,2.12509,2.11911,2.11943,78000000.0
2009-08-12 07:55:00,2.11939,2.12363,2.11894,2.12363,78000000.0
2009-08-12 08:00:00,2.1229,2.12424,2.11947,2.12136,72000000.0
2009-08-12 08:05:00,2.12137,2.12421,2.11952,2.1207,102000000.0
2009-08-12 08:10:00,2.12363,2.12416,2.12097,2.12416,73000000.0
2009-08-12 08:15:00,2.12364,2.12688,2.12059,2.12368,41000000.0
2009-08-12 08:20:00,2.1275,2.13112,2.12336,2.13112,36000000.0
2009-08-12 08:25:00,2.13074,2.13482,2.12955,2.1333,37000000.0
2009-08-12 08:30:00,2.13239,2.13379,2.12816,2.13173,47000000.0
2009-08-12 08:35:00,2.12898,2.13471,2.12821,2.13446,39000000.0
2009-08-12 08:40:00,2.13445,2.13446,2.1293,2.13398,40000000.0
2009-08-12 08:45:00,2.13168,2.13872,2.12886,2.13843,37000000.0
2009-08-12 08:50:00,2.1363,2.14318,2.13579,2.14152,47000000.0
2009-08-12 08:55:00,2.13811,2.14111,2.13587,2.13587,41000000.0
2009-08-12 09:00:00,2.13566,2.14169,2.13546,2.1361,44000000.0
2009-08-12 09:05:00,2.1398,2.14053,2.13657,2.14039,44000000.0
2009-08-12 09:10:00,2.13644,2.14109,2.13439,2.13658,43000000.0
2009-08-12 09:15:00,2.13724,2.13901,2.13483,2.13509,46000000.0
2009-08-12 09:20:00,2.13565,2.13713,2.13166,2.13602,39000000.0
2009-08-12 09:25:00,2.1335,2.13621,2.13114,2.13389,39000000.0
2009-08-12 09:30:00,2.13315,2.13411,2.12911,2.13374,43000000.0
2009-08-12 09:35:00,2.13413,2.13665,2.13188,2.13631,37000000.0
2009-08-12 09:40:00,2.1357,2.13687,2.13551,2.13615,47000000.0
2009-08-12 09:45:00,2.13624,2.13771,2.13474,2.13618,48000000.0
2009-08-12 09:50:00,2.13675,2.13782,2.13523,2.13667,35000000.0
2009-08-12 09:55:00,2.13657,2.13674,2.13414,2.1348,39000000.0
2009-08-12 10:00:00,2.135,2.13528,2.13097,2.13103,47000000.0
2009-08-12 10:05:00,2.13101,2.13272,2.13054,2.13272,51000000.0
2009-08-12 10:10:00,2.13303,2.1337,2.13084,2.1323,43000000.0
2009-08-12 10:15:00,2.13119,2.13278,2.13021,2.1326,47000000.0
2009-08-12 10:20:00,2.13234,2.13435,2.13161,2.13331,42000000.0
2009-08-12 10:25:00,2.13471,2.1349,2.13308,2.13433,45000000.0
2009-08-12 10:30:00,2.13473,2.13484,2.13266,2.13452,49000000.0
2009-08-12 10:35:00,2.13319,2.13437,2.13217,2.13364,52000000.0
2009-08-12 10:40:00,2.13224,2.13468,2.1303,2.13097,36000000.0
2009-08-12 10:45:00,2.1323,2.13235,2.12988,2.13155,40000000.0
2009-08-12 10:50:00,2.13073,2.13169,2.12635,2.12725,39000000.0
2009-08-12 10:55:00,2.12731,2.12976,2.12695,2.12754,41000000.0
2009-08-12 11:00:00,2.12666,2.12838,2.12662,2.1274,43000000.0
2009-08-12 11:05:00,2.1265,2.12972,2.1265,2.12912,43000000.0
2009-08-12 11:10:00,2.13009,2.13009,2.12809,2.12939,46000000.0
2009-08-12 11:15:00,2.12943,2.12981,2.12716,2.12881,43000000.0
2009-08-12 11:20:00,2.12891,2.12937,2.12682,2.12682,44000000.0
2009-08-12 11:25:00,2.1276,2.12846,2.12632,2.12842,43000000.0
2009-08-12 11:30:00,2.12755,2.12988,2.12755,2.12894,42000000.0
2009-08-12 11:35:00,2.12903,2.13113,2.12882,2.13021,45000000.0
2009-08-12 11:40:00,2.12994,2.13021,2.12687,2.12724,49000000.0
2009-08-12 11:45:00,2.12796,2.12851,2.12663,2.12809,43000000.0
2009-08-12 11:50:00,2.12791,2.12902,2.12694,2.12765,46000000.0
2009-08-12 11:55:00,2.12885,2.12926,2.12763,2.12799,46000000.0
2009-08-12 12:00:00,2.12749,2.12821,2.12507,2.12629,40000000.0
2009-08-12 12:05:00,2.12549,2.12682,2.1239,2.12652,40000000.0
2009-08-12 12:10:00,2.1262,2.12775,2.12571,2.12656,40000000.0
2009-08-12 12:15:00,2.12633,2.12756,2.12495,2.12555,47000000.0
2009-08-12 12:20:00,2.12468,2.12689,2.12382,2.12559,42000000.0
2009-08-12 12:25:00,2.12529,2.12753,2.12529,2.12686,51000000.0
2009-08-12 12:30:00,2.12758,2.12821,2.12584,2.12807,46000000.0
2009-08-12 12:35:00,2.12727,2.12825,2.12605,2.12605,45000000.0
2009-08-12 12:40:00,2.12682,2.12789,2.12597,2.12702,46000000.0
2009-08-12 12:45:00,2.12769,2.1287,2.12672,2.1287,45000000.0
2009-08-12 12:50:00,2.1279,2.13028,2.12742,2.12874,44000000.0
2009-08-12 12:55:00,2.1295,2.12987,2.12831,2.12912,42000000.0
2009-08-12 13:00:00,2.12884,2.13011,2.12832,2.12845,43000000.0
2009-08-12 13:05:00,2.1294,2.13161,2.12891,2.13106,45000000.0
2009-08-12 13:10:00,2.13009,2.13197,2.12994,2.13153,47000000.0
2009-08-12 13:15:00,2.13074,2.132,2.1301,2.13135,48000000.0
2009-08-12 13:20:00,2.13276,2.13323,2.13153,2.13173,42000000.0
2009-08-12 13:25:00,2.13211,2.13292,2.13135,2.13183,43000000.0
2009-08-12 13:30:00,2.1319,2.13364,2.1319,2.13218,43000000.0
2009-08-12 13:35:00,2.13321,2.13336,2.13138,2.13201,42000000.0
2009-08-12 13:40:00,2.13089,2.1333,2.13089,2.13317,45000000.0
2009-08-12 13:45:00,2.13188,2.1328,2.13017,2.1306,46000000.0
2009-08-12 13:50:00,2.13122,2.13302,2.13028,2.13078,45000000.0
2009-08-12 13:55:00,2.13242,2.13265,2.12979,2.1306,46000000.0
2009-08-12 14:00:00,2.12995,2.13076,2.12568,2.12576,44000000.0
2009-08-12 14:05:00,2.12498,2.12709,2.12498,2.1257,41000000.0
2009-08-12 14:10:00,2.12604,2.12839,2.12494,2.12564,51000000.0
2009-08-12 14:15:00,2.12521,2.12792,2.1243,2.12792,46000000.0
2009-08-12 14:20:00,2.127,2.12797,2.12556,2.12797,43000000.0
2009-08-12 14:25:00,2.1271,2.1274,2.1231,2.12552,34000000.0
2009-08-12 14:30:00,2.1246,2.12503,2.12192,2.12202,46000000.0
2009-08-12 14:35:00,2.12235,2.12446,2.12195,2.12416,45000000.0
2009-08-12 14:40:00,2.12304,2.12521,2.12295,2.12454,45000000.0
2009-08-12 14:45:00,2.12516,2.12606,2.12443,2.12606,49000000.0
2009-08-12 14:50:00,2.12579,2.12579,2.12373,2.12481,42000000.0
2009-08-12 14:55:00,2.1253,2.12553,2.12368,2.12485,42000000.0
2009-08-12 15:00:00,2.12462,2.12644,2.12447,2.12621,45000000.0
2009-08-12 15:05:00,2.12601,2.12649,2.12499,2.12592,46000000.0
2009-08-12 15:10:00,2.126,2.12667,2.12475,2.12653,45000000.0
2009-08-12 15:15:00,2.12652,2.12672,2.1232,2.12436,47000000.0
2009-08-12 15:20:00,2.12485,2.12574,2.12271,2.1236,48000000.0
2009-08-12 15:25:00,2.12324,2.12503,2.12324,2.12432,47000000.0
2009-08-12 15:30:00,2.12474,2.12572,2.12245,2.12326,45000000.0
2009-08-12 15:35:00,2.12249,2.12393,2.12175,2.12227,49000000.0
2009-08-12 15:40:00,2.12359,2.12396,2.11973,2.12049,46000000.0
2009-08-12 15:45:00,2.12026,2.12234,2.11849,2.12156,40000000.0
2009-08-12 15:50:00,2.12126,2.12339,2.12075,2.12322,48000000.0
2009-08-12 15:55:00,2.12477,2.12477,2.12163,2.12213,41000000.0
2009-08-12 16:00:00,2.12255,2.12259,2.12076,2.12205,35000000.0
2009-08-12 16:05:00,2.12177,2.12304,2.11982,2.12189,47000000.0
2009-08-12 16:10:00,2.12044,2.12383,2.12044,2.12368,48000000.0
2009-08-12 16:15:00,2.12256,2.1238,2.12193,2.12267,45000000.0
2009-08-12 16:20:00,2.12181,2.12391,2.12181,2.1234,51000000.0
2009-08-12 16:25:00,2.12316,2.1233,2.12132,2.12291,38000000.0
2009-08-12 16:30:00,2.12268,2.12387,2.12155,2.12298,42000000.0
2009-08-12 16:35:00,2.12174,2.12482,2.12147,2.12332,37000000.0
2009-08-12 16:40:00,2.12326,2.12489,2.12131,2.12213,44000000.0
2009-08-12 16:45:00,2.12302,2.12371,2.12195,2.12332,44000000.0
2009-08-12 16:50:00,2.12261,2.12288,2.11968,2.12119,46000000.0
2009-08-12 16:55:00,2.12092,2.12372,2.12092,2.12262,41000000.0
2009-08-12 17:00:00,2.12209,2.12273,2.12035,2.12153,42000000.0
2009-08-12 17:05:00,2.12085,2.12216,2.12003,2.12216,43000000.0
2009-08-12 17:10:00,2.12164,2.12228,2.12001,2.12082,49000000.0
2009-08-12 17:15:00,2.12099,2.12211,2.12028,2.12073,42000000.0
2009-08-12 17:20:00,2.12135,2.12258,2.12101,2.12237,45000000.0
2009-08-12 17:25:00,2.12231,2.12302,2.12154,2.12291,45000000.0
2009-08-12 17:30:00,2.12276,2.1232,2.12131,2.1224,36000000.0
2009-08-12 17:35:00,2.12181,2.12369,2.12119,2.12176,43000000.0
2009-08-12 17:40:00,2.12216,2.1232,2.12055,2.12187,38000000.0
2009-08-12 17:45:00,2.12191,2.12234,2.12033,2.12178,54000000.0
2009-08-12 17:50:00,2.12147,2.12147,2.11952,2.12009,45000000.0
2009-08-12 17:55:00,2.12121,2.12187,2.11952,2.12023,43000000.0
2009-08-12 18:00:00,2.12025,2.12162,2.11927,2.12161,42000000.0
2009-08-12 18:05:00,2.12143,2.12553,2.12143,2.12412,42000000.0
2009-08-12 18:10:00,2.12406,2.12416,2.12132,2.12251,43000000.0
2009-08-12 18:15:00,2.12172,2.1241,2.12172,2.12245,42000000.0
2009-08-12 18:20:00,2.12183,2.12235,2.12066,2.12157,44000000.0
2009-08-12 18:25:00,2.12173,2.12197,2.12002,2.12034,47000000.0
2009-08-12 18:30:00,2.1202,2.12266,2.11901,2.1222,44000000.0
2009-08-12 18:35:00,2.12149,2.123,2.12065,2.12251,37000000.0
2009-08-12 18:40:00,2.12216,2.12485,2.12182,2.12432,45000000.0
2009-08-12 18:45:00,2.12428,2.12578,2.12239,2.12486,43000000.0
2009-08-12 18:50:00,2.12478,2.12478,2.12373,2.12424,45000000.0
2009-08-12 18:55:00,2.12463,2.12492,2.11988,2.12161,38000000.0
2009-08-12 19:00:00,2.11934,2.12323,2.11926,2.12251,47000000.0
2009-08-12 19:05:00,2.12288,2.12599,2.12246,2.12424,43000000.0
2009-08-12 19:10:00,2.1244,2.1246,2.12251,2.12353,47000000.0
2009-08-12 19:15:00,2.12307,2.12346,2.12229,2.12261,47000000.0
2009-08-12 19:20:00,2.12256,2.12322,2.11935,2.12271,50000000.0
2009-08-12 19:25:00,2.119,2.12318,2.119,2.12274,43000000.0
2009-08-12 19:30:00,2.12175,2.12342,2.11929,2.1228,45000000.0
2009-08-12 19:35:00,2.11973,2.12326,2.11903,2.12257,46000000.0
2009-08-12 19:40:00,2.11921,2.12287,2.11788,2.1196,47000000.0
2009-08-12 19:45:00,2.11945,2.12148,2.11731,2.12148,42000000.0
2009-08-12 19:50:00,2.11935,2.12264,2.11854,2.11914,43000000.0
2009-08-12 19:55:00,2.11869,2.12235,2.1181,2.12235,44000000.0
2009-08-12 20:00:00,2.12197,2.12228,2.11829,2.121,38000000.0
2009-08-12 20:05:00,2.11868,2.1215,2.11757,2.1215,43000000.0
2009-08-12 20:10:00,2.11858,2.12158,2.11774,2.12078,40000000.0
2009-08-12 20:15:00,2.1215,2.12155,2.11304,2.11456,41000000.0
2009-08-12 20:20:00,2.11322,2.11694,2.11053,2.1149,40000000.0
2009-08-12 20:25:00,2.11285,2.1169,2.10864,2.11388,45000000.0
2009-08-12 20:30:00,2.11018,2.11553,2.10972,2.11487,44000000.0
2009-08-12 20:35:00,2.11186,2.11772,2.11186,2.11676,44000000.0
2009-08-12 20:40:00,2.11678,2.11898,2.11424,2.1186,42000000.0
2009-08-12 20:45:00,2.11836,2.12093,2.11561,2.12055,41000000.0
2009-08-12 20:50:00,2.11794,2.12232,2.11753,2.12048,44000000.0
2009-08-12 20:55:00,2.11986,2.12187,2.1175,2.1175,41000000.0
2009-08-12 21:00:00,2.12113,2.12113,2.11668,2.11996,47000000.0
2009-08-12 21:05:00,2.1168,2.122,2.11678,2.11854,41000000.0
2009-08-12 21:10:00,2.11809,2.12024,2.11548,2.11948,46000000.0
2009-08-12 21:15:00,2.11672,2.11904,2.11533,2.11881,48000000.0
2009-08-12 21:20:00,2.11654,2.11985,2.11624,2.11918,44000000.0
2009-08-12 21:25:00,2.11623,2.12004,2.11623,2.11939,52000000.0
2009-08-12 21:30:00,2.12003,2.12031,2.11625,2.12003,48000000.0
2009-08-12 21:35:00,2.1205,2.12079,2.11791,2.11818,47000000.0
2009-08-12 21:40:00,2.11987,2.12067,2.11686,2.11789,45000000.0
2009-08-12 21:45:00,2.11973,2.1203,2.11668,2.12008,48000000.0
2009-08-12 21:50:00,2.11675,2.12056,2.11675,2.1199,44000000.0
2009-08-12 21:55:00,2.11751,2.12064,2.1174,2.11756,43000000.0
2009-08-12 22:00:00,2.11959,2.11959,2.11656,2.11824,40000000.0
2009-08-12 22:05:00,2.11817,2.11817,2.11372,2.11733,42000000.0
2009-08-12 22:10:00,2.11572,2.11849,2.11461,2.11629,42000000.0
2009-08-12 22:15:00,2.1161,2.11813,2.11352,2.11414,40000000.0
2009-08-12 22:20:00,2.11703,2.11793,2.11344,2.11617,42000000.0
2009-08-12 22:25:00,2.11338,2.11842,2.11327,2.11642,40000000.0
2009-08-12 22:30:00,2.1176,2.11983,2.11427,2.11591,44000000.0
2009-08-12 22:35:00,2.11452,2.11584,2.11317,2.11498,49000000.0
2009-08-12 22:40:00,2.11418,2.11623,2.11418,2.11582,38000000.0
2009-08-12 22:45:00,2.11862,2.11862,2.11496,2.11639,41000000.0
2009-08-12 22:50:00,2.1149,2.11663,2.1149,2.11652,48000000.0
2009-08-12 22:55:00,2.11645,2.11656,2.1143,2.11473,58000000.0
2009-08-12 23:00:00,2.11412,2.11692,2.11412,2.11528,45000000.0
2009-08-12 23:05:00,2.11546,2.11669,2.11467,2.11669,44000000.0
2009-08-12 23:10:00,2.11668,2.11707,2.11532,2.11689,39000000.0
2009-08-12 23:15:00,2.11878,2.11878,2.11567,2.1175,47000000.0
2009-08-12 23:20:00,2.1172,2.11787,2.11597,2.11777,35000000.0
2009-08-12 23:25:00,2.11786,2.11789,2.11187,2.11435,43000000.0
2009-08-12 23:30:00,2.11116,2.11644,2.11104,2.11644,16000000.0
2009-08-12 23:35:00,2.11666,2.11755,2.11628,2.11755,42000000.0
2009-08-12 23:40:00,2.11741,2.11755,2.11633,2.11713,32000000.0
2009-08-12 23:45:00,2.12046,2.12046,2.11672,2.11751,40000000.0
2009-08-12 23:50:00,2.11753,2.11764,2.11628,2.11628,31000000.0
2009-08-12 23:55:00,2.11669,2.11743,2.11642,2.11688,39000000.0
2009-08-13 00:00:00,2.12043,2.12043,2.11649,2.11754,47000000.0
2009-08-13 00:05:00,2.11668,2.11756,2.11651,2.11751,37000000.0
2009-08-13 00:10:00,2.11746,2.11769,2.11659,2.11766,22000000.0
2009-08-13 00:15:00,2.12013,2.12013,2.11665,2.11728,34000000.0
2009-08-13 00:20:00,2.117,2.11775,2.11652,2.11763,19000000.0
2009-08-13 00:25:00,2.1171,2.11805,2.11687,2.11756,45000000.0
2009-08-13 00:30:00,2.12081,2.12081,2.11683,2.11785,46000000.0
2009-08-13 00:35:00,2.11766,2.11778,2.11659,2.11741,54000000.0
2009-08-13 00:40:00,2.11668,2.11791,2.11668,2.11777,74000000.0
2009-08-13 00:45:00,2.11738,2.12072,2.11709,2.11781,58000000.0
2009-08-13 00:50:00,2.11788,2.11848,2.11579,2.11819,39000000.0
2009-08-13 00:55:00,2.11653,2.11843,2.11545,2.11745,97000000.0
2009-08-13 01:00:00,2.11729,2.11764,2.11535,2.11717,105000000.0
2009-08-13 01:05:00,2.11561,2.11773,2.11558,2.11766,47000000.0
2009-08-13 01:10:00,2.11578,2.12026,2.11578,2.12026,37000000.0
2009-08-13 01:15:00,2.1166,2.119,2.1166,2.11874,79000000.0
2009-08-13 01:20:00,2.1188,2.11932,2.11658,2.11932,35000000.0
2009-08-13 01:25:00,2.11919,2.11927,2.11661,2.11927,67000000.0
2009-08-13 01:30:00,2.12064,2.12064,2.11683,2.11684,86000000.0
2009-08-13 01:35:00,2.11715,2.11928,2.11692,2.11915,44000000.0
2009-08-13 01:40:00,2.11913,2.12091,2.11721,2.12091,28000000.0
2009-08-13 01:45:00,2.11763,2.11987,2.11735,2.11975,44000000.0
2009-08-13 01:50:00,2.11744,2.11994,2.11744,2.11932,26000000.0
2009-08-13 01:55:00,2.11756,2.11958,2.11716,2.11958,30000000.0
2009-08-13 02:00:00,2.11939,2.11968,2.11752,2.11948,33000000.0
2009-08-13 02:05:00,2.11768,2.11957,2.11695,2.11822,44000000.0
2009-08-13 02:10:00,2.11892,2.11936,2.11671,2.11936,41000000.0
2009-08-13 02:15:00,2.12053,2.12053,2.11678,2.11915,44000000.0
2009-08-13 02:20:00,2.11698,2.11987,2.11698,2.11875,39000000.0
2009-08-13 02:25:00,2.11616,2.11977,2.11616,2.11952,44000000.0
2009-08-13 02:30:00,2.12042,2.12053,2.11782,2.11979,41000000.0
2009-08-13 02:35:00,2.12045,2.12113,2.11816,2.12106,52000000.0
2009-08-13 02:40:00,2.12052,2.12081,2.1179,2.11949,47000000.0
2009-08-13 02:45:00,2.12041,2.12041,2.11771,2.12009,40000000.0
2009-08-13 02:50:00,2.11753,2.11956,2.11715,2.11935,47000000.0
2009-08-13 02:55:00,2.11726,2.11986,2.1168,2.11931,45000000.0
2009-08-13 03:00:00,2.11885,2.1208,2.11731,2.12055,44000000.0
2009-08-13 03:05:00,2.11824,2.12106,2.11819,2.11987,43000000.0
2009-08-13 03:10:00,2.11809,2.12017,2.11774,2.11837,47000000.0
2009-08-13 03:15:00,2.11999,2.12039,2.11837,2.1202,44000000.0
2009-08-13 03:20:00,2.11866,2.12113,2.11862,2.12094,50000000.0
2009-08-13 03:25:00,2.11836,2.12133,2.11836,2.11976,42000000.0
2009-08-13 03:30:00,2.12196,2.12248,2.12006,2.12183,44000000.0
2009-08-13 03:35:00,2.11937,2.12127,2.11846,2.12046,38000000.0
2009-08-13 03:40:00,2.11874,2.12026,2.1177,2.12017,52000000.0
2009-08-13 03:45:00,2.12154,2.12154,2.11781,2.12003,46000000.0
2009-08-13 03:50:00,2.11772,2.11976,2.11752,2.11914,43000000.0
2009-08-13 03:55:00,2.11756,2.11997,2.11751,2.11973,43000000.0
2009-08-13 04:00:00,2.12114,2.12114,2.11777,2.12014,37000000.0
2009-08-13 04:05:00,2.12032,2.12136,2.11862,2.12052,37000000.0
2009-08-13 04:10:00,2.11911,2.12065,2.11807,2.12029,40000000.0
2009-08-13 04:15:00,2.12114,2.12114,2.11768,2.12051,39000000.0
2009-08-13 04:20:00,2.11842,2.12113,2.11792,2.1205,47000000.0
2009-08-13 04:25:00,2.12095,2.12157,2.11874,2.12106,47000000.0
2009-08-13 04:30:00,2.12038,2.12056,2.11652,2.11672,46000000.0
2009-08-13 04:35:00,2.11672,2.11992,2.11672,2.11992,38000000.0
2009-08-13 04:40:00,2.11673,2.12015,2.11673,2.11947,38000000.0
2009-08-13 04:45:00,2.11893,2.12059,2.1174,2.12021,49000000.0
2009-08-13 04:50:00,2.11753,2.12066,2.1168,2.1197,46000000.0
2009-08-13 04:55:00,2.1172,2.12056,2.11647,2.12056,44000000.0
2009-08-13 05:00:00,2.11821,2.12056,2.11679,2.12044,54000000.0
2009-08-13 05:05:00,2.12011,2.12011,2.11686,2.11983,67000000.0
2009-08-13 05:10:00,2.11887,2.12,2.11778,2.11936,60000000.0
2009-08-13 05:15:00,2.11953,2.12026,2.11749,2.11877,39000000.0
2009-08-13 05:20:00,2.11629,2.11952,2.11623,2.11898,75000000.0
2009-08-13 05:25:00,2.11616,2.11937,2.11601,2.11911,91000000.0
2009-08-13 05:30:00,2.11665,2.12089,2.11637,2.11933,79000000.0
2009-08-13 05:35:00,2.11677,2.11961,2.11628,2.11961,59000000.0
2009-08-13 05:40:00,2.11969,2.11971,2.11632,2.11934,108000000.0
2009-08-13 05:45:00,2.12146,2.12146,2.11648,2.11948,69000000.0
2009-08-13 05:50:00,2.11983,2.11986,2.11641,2.11941,99000000.0
2009-08-13 05:55:00,2.1164,2.11949,2.11628,2.11928,97000000.0
2009-08-13 06:00:00,2.12044,2.12044,2.11623,2.11917,38000000.0
2009-08-13 06:05:00,2.11876,2.11996,2.11665,2.1193,39000000.0
2009-08-13 06:10:00,2.11977,2.12007,2.11722,2.11923,41000000.0
2009-08-13 06:15:00,2.12053,2.12053,2.11699,2.11948,44000000.0
2009-08-13 06:20:00,2.11747,2.12015,2.11709,2.11709,41000000.0
2009-08-13 06:25:00,2.11976,2.12064,2.11656,2.12032,38000000.0
2009-08-13 06:30:00,2.12163,2.12163,2.11784,2.12038,42000000.0
2009-08-13 06:35:00,2.12099,2.12105,2.11704,2.12069,27000000.0
2009-08-13 06:40:00,2.11777,2.12021,2.11776,2.12021,40000000.0
2009-08-13 06:45:00,2.11994,2.12014,2.11427,2.11427,45000000.0
2009-08-13 06:50:00,2.11616,2.11705,2.11343,2.11668,57000000.0
2009-08-13 06:55:00,2.11375,2.11728,2.11375,2.11726,64000000.0
2009-08-13 07:00:00,2.1156,2.11774,2.11343,2.1176,73000000.0
2009-08-13 07:05:00,2.11431,2.11789,2.11431,2.11708,65000000.0
2009-08-13 07:10:00,2.1139,2.11706,2.11342,2.11655,81000000.0
2009-08-13 07:15:00,2.11614,2.11682,2.11217,2.11217,85000000.0
2009-08-13 07:20:00,2.11377,2.1142,2.1112,2.11368,110000000.0
2009-08-13 07:25:00,2.11119,2.11634,2.11119,2.11567,69000000.0
2009-08-13 07:30:00,2.11422,2.11567,2.11139,2.1141,110000000.0
2009-08-13 07:35:00,2.1146,2.11481,2.1114,2.11449,120000000.0
2009-08-13 07:40:00,2.11165,2.11499,2.11135,2.11414,91000000.0
2009-08-13 07:45:00,2.1126,2.11394,2.10937,2.11318,68000000.0
2009-08-13 07:50:00,2.11287,2.11287,2.10754,2.11211,78000000.0
2009-08-13 07:55:00,2.10858,2.11184,2.10623,2.11126,78000000.0
2009-08-13 08:00:00,2.111,2.11299,2.10666,2.1122,72000000.0
2009-08-13 08:05:00,2.11195,2.1131,2.10769,2.1131,102000000.0
2009-08-13 08:10:00,2.10964,2.11393,2.10897,2.1101,75000000.0
2009-08-13 08:15:00,2.11086,2.11458,2.10956,2.11017,42000000.0
2009-08-13 08:20:00,2.11356,2.11589,2.11087,2.11565,40000000.0
2009-08-13 08:25:00,2.1121,2.11614,2.11206,2.11541,38000000.0
2009-08-13 08:30:00,2.11379,2.11674,2.11074,2.11074,46000000.0
2009-08-13 08:35:00,2.11126,2.11434,2.10822,2.11434,40000000.0
2009-08-13 08:40:00,2.11285,2.11516,2.11028,2.11145,39000000.0
2009-08-13 08:45:00,2.11261,2.11533,2.11001,2.11409,39000000.0
2009-08-13 08:50:00,2.11141,2.11663,2.11084,2.11583,44000000.0
2009-08-13 08:55:00,2.1122,2.11638,2.10943,2.10943,42000000.0
2009-08-13 09:00:00,2.11069,2.11357,2.10823,2.11293,43000000.0
2009-08-13 09:05:00,2.10838,2.11309,2.10821,2.11193,42000000.0
2009-08-13 09:10:00,2.10994,2.11257,2.10781,2.11217,43000000.0
2009-08-13 09:15:00,2.10941,2.11256,2.10801,2.11183,45000000.0
2009-08-13 09:20:00,2.10793,2.11189,2.10793,2.10859,34000000.0
2009-08-13 09:25:00,2.11109,2.11226,2.10761,2.11102,43000000.0
2009-08-13 09:30:00,2.10826,2.11285,2.10725,2.10725,40000000.0
2009-08-13 09:35:00,2.11188,2.11188,2.10757,2.10946,42000000.0
2009-08-13 09:40:00,2.1098,2.11056,2.1086,2.1086,48000000.0
2009-08-13 09:45:00,2.10815,2.11036,2.10793,2.1097,46000000.0
2009-08-13 09:50:00,2.10843,2.11049,2.10777,2.10848,41000000.0
2009-08-13 09:55:00,2.10801,2.10996,2.10801,2.10895,39000000.0
2009-08-13 10:00:00,2.10801,2.10999,2.10762,2.10999,39000000.0
2009-08-13 10:05:00,2.10915,2.11021,2.10852,2.10974,48000000.0
2009-08-13 10:10:00,2.10892,2.11085,2.10868,2.11052,43000000.0
2009-08-13 10:15:00,2.10925,2.11114,2.10925,2.1109,47000000.0
2009-08-13 10:20:00,2.11064,2.11083,2.10904,2.10918,43000000.0
2009-08-13 10:25:00,2.10932,2.11008,2.10826,2.10826,45000000.0
2009-08-13 10:30:00,2.10784,2.1103,2.10784,2.1103,47000000.0
2009-08-13 10:35:00,2.10984,2.11047,2.10868,2.11014,49000000.0
2009-08-13 10:40:00,2.11004,2.11084,2.10924,2.11033,38000000.0
2009-08-13 10:45:00,2.10963,2.11044,2.10899,2.10978,36000000.0
2009-08-13 10:50:00,2.1092,2.10969,2.10757,2.10757,39000000.0
2009-08-13 10:55:00,2.10856,2.10895,2.10727,2.10879,41000000.0
2009-08-13 11:00:00,2.10758,2.10989,2.10628,2.10654,43000000.0
2009-08-13 11:05:00,2.10741,2.10772,2.10543,2.10703,43000000.0
2009-08-13 11:10:00,2.10585,2.1078,2.10585,2.10642,46000000.0
2009-08-13 11:15:00,2.1066,2.10805,2.1057,2.10644,44000000.0
2009-08-13 11:20:00,2.1059,2.10814,2.1059,2.10731,48000000.0
2009-08-13 11:25:00,2.1061,2.10758,2.10541,2.10615,45000000.0
2009-08-13 11:30:00,2.1048,2.10705,2.1048,2.10705,42000000.0
2009-08-13 11:35:00,2.10606,2.10765,2.10548,2.10704,45000000.0
2009-08-13 11:40:00,2.10677,2.10731,2.10564,2.10604,50000000.0
2009-08-13 11:45:00,2.10565,2.10827,2.10565,2.10772,43000000.0
2009-08-13 11:50:00,2.10811,2.10814,2.1062,2.10729,46000000.0
2009-08-13 11:55:00,2.10826,2.10831,2.10673,2.10791,46000000.0
2009-08-13 12:00:00,2.10664,2.10808,2.10573,2.10728,40000000.0
2009-08-13 12:05:00,2.10551,2.10658,2.105,2.10608,37000000.0
2009-08-13 12:10:00,2.10558,2.10617,2.10428,2.10435,40000000.0
2009-08-13 12:15:00,2.1051,2.10678,2.10423,2.10678,47000000.0
2009-08-13 12:20:00,2.10677,2.10787,2.10542,2.10787,42000000.0
2009-08-13 12:25:00,2.10652,2.10834,2.10652,2.10821,51000000.0
2009-08-13 12:30:00,2.10688,2.10833,2.10617,2.10654,46000000.0
2009-08-13 12:35:00,2.10741,2.10818,2.1065,2.10818,45000000.0
2009-08-13 12:40:00,2.1064,2.10772,2.10618,2.10741,46000000.0
2009-08-13 12:45:00,2.10644,2.1079,2.10635,2.10734,39000000.0
2009-08-13 12:50:00,2.10757,2.10757,2.10578,2.10678,41000000.0
2009-08-13 12:55:00,2.10545,2.10862,2.10545,2.10862,42000000.0
2009-08-13 13:00:00,2.10731,2.10866,2.10638,2.10796,43000000.0
2009-08-13 13:05:00,2.107,2.10761,2.10514,2.10558,48000000.0
2009-08-13 13:10:00,2.1061,2.10658,2.10485,2.10576,47000000.0
2009-08-13 13:15:00,2.10452,2.10587,2.10423,2.10557,48000000.0
2009-08-13 13:20:00,2.10407,2.10508,2.10299,2.10409,42000000.0
2009-08-13 13:25:00,2.10378,2.10504,2.10275,2.10404,43000000.0
2009-08-13 13:30:00,2.10267,2.10459,2.1026,2.10379,43000000.0
2009-08-13 13:35:00,2.10427,2.10536,2.10305,2.10529,42000000.0
2009-08-13 13:40:00,2.1043,2.10626,2.10423,2.10518,45000000.0
2009-08-13 13:45:00,2.10441,2.10642,2.10429,2.10578,44000000.0
2009-08-13 13:50:00,2.10604,2.10649,2.10452,2.1051,45000000.0
2009-08-13 13:55:00,2.10561,2.10625,2.10399,2.10406,46000000.0
2009-08-13 14:00:00,2.10385,2.10761,2.10371,2.10604,46000000.0
2009-08-13 14:05:00,2.10658,2.10779,2.10516,2.10597,47000000.0
2009-08-13 14:10:00,2.10612,2.10636,2.10393,2.10555,51000000.0
2009-08-13 14:15:00,2.1046,2.10756,2.10452,2.10609,41000000.0
2009-08-13 14:20:00,2.10669,2.10905,2.106,2.10877,43000000.0
2009-08-13 14:25:00,2.10834,2.11003,2.10737,2.10769,39000000.0
2009-08-13 14:30:00,2.10659,2.1138,2.10649,2.11163,46000000.0
2009-08-13 14:35:00,2.11284,2.11699,2.11284,2.11296,45000000.0
2009-08-13 14:40:00,2.11348,2.11599,2.11306,2.11599,45000000.0
2009-08-13 14:45:00,2.1145,2.11732,2.11382,2.11516,52000000.0
2009-08-13 14:50:00,2.11456,2.11658,2.11412,2.11465,42000000.0
2009-08-13 14:55:00,2.11417,2.11682,2.11385,2.11439,42000000.0
2009-08-13 15:00:00,2.11433,2.11629,2.11399,2.11624,41000000.0
2009-08-13 15:05:00,2.11507,2.11622,2.1136,2.11533,47000000.0
2009-08-13 15:10:00,2.11582,2.11669,2.11453,2.11645,41000000.0
2009-08-13 15:15:00,2.11674,2.11927,2.11553,2.1191,41000000.0
2009-08-13 15:20:00,2.1185,2.11988,2.11637,2.11825,46000000.0
2009-08-13 15:25:00,2.11891,2.11915,2.11612,2.11715,47000000.0
2009-08-13 15:30:00,2.11854,2.11882,2.11666,2.11716,45000000.0
2009-08-13 15:35:00,2.11575,2.12061,2.11575,2.11803,49000000.0
2009-08-13 15:40:00,2.11908,2.12082,2.11694,2.12011,46000000.0
2009-08-13 15:45:00,2.12062,2.12062,2.11792,2.11901,37000000.0
2009-08-13 15:50:00,2.1202,2.12385,2.11899,2.12385,48000000.0
2009-08-13 15:55:00,2.12337,2.12373,2.12148,2.12283,41000000.0
2009-08-13 16:00:00,2.12133,2.12315,2.11914,2.11937,35000000.0
2009-08-13 16:05:00,2.11901,2.12088,2.11791,2.11897,47000000.0
2009-08-13 16:10:00,2.11865,2.12017,2.11813,2.12017,47000000.0
2009-08-13 16:15:00,2.11914,2.11997,2.11782,2.11782,45000000.0
2009-08-13 16:20:00,2.11836,2.11906,2.11614,2.11646,51000000.0
2009-08-13 16:25:00,2.11641,2.11661,2.11422,2.11521,38000000.0
2009-08-13 16:30:00,2.11514,2.11649,2.1141,2.11607,41000000.0
2009-08-13 16:35:00,2.11527,2.11658,2.11409,2.11409,37000000.0
2009-08-13 16:40:00,2.11412,2.1159,2.11377,2.11473,46000000.0
2009-08-13 16:45:00,2.11464,2.11464,2.1124,2.11364,36000000.0
2009-08-13 16:50:00,2.11355,2.11417,2.11171,2.11232,46000000.0
2009-08-13 16:55:00,2.11232,2.11312,2.11073,2.11312,41000000.0
2009-08-13 17:00:00,2.11171,2.11271,2.10966,2.1115,42000000.0
2009-08-13 17:05:00,2.11195,2.11884,2.11047,2.11255,43000000.0
2009-08-13 17:10:00,2.11159,2.11386,2.11159,2.11376,49000000.0
2009-08-13 17:15:00,2.11242,2.11449,2.11197,2.11314,42000000.0
2009-08-13 17:20:00,2.11221,2.11457,2.11194,2.11378,45000000.0
2009-08-13 17:25:00,2.11355,2.1143,2.1129,2.11388,45000000.0
2009-08-13 17:30:00,2.1131,2.11413,2.11293,2.11395,36000000.0
2009-08-13 17:35:00,2.11338,2.11544,2.11333,2.11491,43000000.0
2009-08-13 17:40:00,2.11472,2.11511,2.11185,2.11364,40000000.0
2009-08-13 17:45:00,2.11363,2.11428,2.11131,2.11296,54000000.0
2009-08-13 17:50:00,2.11313,2.11431,2.11203,2.11298,45000000.0
2009-08-13 17:55:00,2.11232,2.11329,2.11173,2.11268,43000000.0
2009-08-13 18:00:00,2.11245,2.11347,2.11225,2.11296,42000000.0
2009-08-13 18:05:00,2.11264,2.11373,2.11254,2.11322,42000000.0
2009-08-13 18:10:00,2.1128,2.11315,2.11175,2.11269,43000000.0
2009-08-13 18:15:00,2.11292,2.1136,2.11225,2.1136,42000000.0
2009-08-13 18:20:00,2.11366,2.11366,2.11211,2.11349,44000000.0
2009-08-13 18:25:00,2.11357,2.11369,2.11177,2.1125,47000000.0
2009-08-13 18:30:00,2.11131,2.11249,2.11099,2.11146,44000000.0
2009-08-13 18:35:00,2.1115,2.11198,2.11048,2.1118,38000000.0
2009-08-13 18:40:00,2.11005,2.1101,2.10876,2.10899,45000000.0
2009-08-13 18:45:00,2.10854,2.10926,2.10807,2.10851,43000000.0
2009-08-13 18:50:00,2.10848,2.10981,2.10805,2.10902,45000000.0
2009-08-13 18:55:00,2.10884,2.11028,2.10868,2.11027,42000000.0
2009-08-13 19:00:00,2.10823,2.11076,2.10701,2.11033,47000000.0
2009-08-13 19:05:00,2.10793,2.11033,2.10613,2.10913,40000000.0
2009-08-13 19:10:00,2.10646,2.11047,2.10637,2.10942,47000000.0
2009-08-13 19:15:00,2.10906,2.10962,2.10635,2.10958,47000000.0
2009-08-13 19:20:00,2.10865,2.11142,2.10653,2.10978,50000000.0
2009-08-13 19:25:00,2.10665,2.11005,2.10665,2.10992,41000000.0
2009-08-13 19:30:00,2.10888,2.11178,2.10772,2.11155,41000000.0
2009-08-13 19:35:00,2.10874,2.1127,2.10784,2.10795,46000000.0
2009-08-13 19:40:00,2.11087,2.11087,2.10705,2.10982,47000000.0
2009-08-13 19:45:00,2.10964,2.11003,2.10738,2.11,42000000.0
2009-08-13 19:50:00,2.10994,2.11012,2.10469,2.10792,43000000.0
2009-08-13 19:55:00,2.10382,2.10961,2.10382,2.10953,41000000.0
2009-08-13 20:00:00,2.10611,2.10997,2.10611,2.10917,41000000.0
2009-08-13 20:05:00,2.10946,2.10946,2.10463,2.10832,43000000.0
2009-08-13 20:10:00,2.10756,2.10802,2.10441,2.10514,40000000.0
2009-08-13 20:15:00,2.10767,2.10876,2.10498,2.10876,41000000.0
2009-08-13 20:20:00,2.1084,2.11028,2.10588,2.1059,40000000.0
2009-08-13 20:25:00,2.1067,2.11099,2.10598,2.10598,45000000.0
2009-08-13 20:30:00,2.1059,2.10977,2.1059,2.10737,44000000.0
2009-08-13 20:35:00,2.10451,2.10861,2.10448,2.10861,37000000.0
2009-08-13 20:40:00,2.10584,2.10906,2.10494,2.10906,42000000.0
2009-08-13 20:45:00,2.107,2.10917,2.10573,2.10917,41000000.0
2009-08-13 20:50:00,2.10955,2.10955,2.10613,2.10861,43000000.0
2009-08-13 20:55:00,2.10521,2.10895,2.10513,2.10677,41000000.0
2009-08-13 21:00:00,2.10839,2.11164,2.10712,2.10882,46000000.0
2009-08-13 21:05:00,2.11039,2.11049,2.10705,2.10922,41000000.0
2009-08-13 21:10:00,2.10674,2.11046,2.10639,2.11021,44000000.0
2009-08-13 21:15:00,2.11162,2.11162,2.10851,2.1088,44000000.0
2009-08-13 21:20:00,2.10898,2.10898,2.10765,2.10885,46000000.0
2009-08-13 21:25:00,2.10866,2.10963,2.10864,2.10918,45000000.0
2009-08-13 21:30:00,2.11078,2.11078,2.10795,2.10813,49000000.0
2009-08-13 21:35:00,2.10856,2.10896,2.10809,2.10888,47000000.0
2009-08-13 21:40:00,2.10841,2.10949,2.10768,2.10799,48000000.0
2009-08-13 21:45:00,2.10921,2.10947,2.10751,2.10872,47000000.0
2009-08-13 21:50:00,2.10783,2.10902,2.10766,2.10855,44000000.0
2009-08-13 21:55:00,2.10884,2.10886,2.10737,2.10881,39000000.0
2009-08-13 22:00:00,2.11094,2.11189,2.10827,2.10901,36000000.0
2009-08-13 22:05:00,2.10847,2.10906,2.10825,2.10899,42000000.0
2009-08-13 22:10:00,2.10859,2.11085,2.10809,2.11085,42000000.0
2009-08-13 22:15:00,2.10951,2.11072,2.10788,2.11072,29000000.0
2009-08-13 22:20:00,2.10828,2.11085,2.10816,2.11085,23000000.0
2009-08-13 22:25:00,2.10845,2.11132,2.10845,2.11132,19000000.0
2009-08-13 22:30:00,2.1106,2.11165,2.10792,2.10812,37000000.0
2009-08-13 22:35:00,2.10728,2.10824,2.10668,2.10783,45000000.0
2009-08-13 22:40:00,2.10734,2.10832,2.10709,2.10783,42000000.0
2009-08-13 22:45:00,2.1103,2.1103,2.10641,2.10794,50000000.0
2009-08-13 22:50:00,2.10697,2.1085,2.10683,2.10726,45000000.0
2009-08-13 22:55:00,2.10838,2.10864,2.10737,2.10824,58000000.0
2009-08-13 23:00:00,2.10925,2.10925,2.10613,2.1074,45000000.0
2009-08-13 23:05:00,2.10604,2.10723,2.10568,2.10722,29000000.0
2009-08-13 23:10:00,2.10643,2.10707,2.1059,2.10693,39000000.0
2009-08-13 23:15:00,2.11011,2.11011,2.10586,2.10722,47000000.0
2009-08-13 23:20:00,2.10715,2.1075,2.10621,2.10629,46000000.0
2009-08-13 23:25:00,2.10682,2.10727,2.10577,2.10659,35000000.0
2009-08-13 23:30:00,2.1105,2.1105,2.10618,2.10722,40000000.0
2009-08-13 23:35:00,2.10702,2.10704,2.10605,2.10688,42000000.0
2009-08-13 23:40:00,2.10595,2.1066,2.10535,2.10638,43000000.0
2009-08-13 23:45:00,2.10926,2.10926,2.10462,2.10567,40000000.0
2009-08-13 23:50:00,2.10572,2.1063,2.10495,2.10592,39000000.0
2009-08-13 23:55:00,2.10481,2.10578,2.10443,2.10568,23000000.0
2009-08-14 00:00:00,2.10449,2.1081,2.10447,2.10615,47000000.0
2009-08-14 00:05:00,2.10601,2.10653,2.10488,2.10633,45000000.0
2009-08-14 00:10:00,2.10561,2.1063,2.10561,2.1063,7000000.0
2009-08-14 00:15:00,2.11085,2.11086,2.10549,2.10605,34000000.0
2009-08-14 00:20:00,2.10533,2.10635,2.10444,2.10587,39000000.0
2009-08-14 00:25:00,2.1051,2.10962,2.10483,2.10962,34000000.0
2009-08-14 00:30:00,2.10649,2.10653,2.10618,2.10653,46000000.0
2009-08-14 00:35:00,2.10617,2.1064,2.10498,2.10614,54000000.0
2009-08-14 00:40:00,2.10617,2.10635,2.10521,2.10629,74000000.0
2009-08-14 00:45:00,2.10996,2.10996,2.10541,2.10649,58000000.0
2009-08-14 00:50:00,2.10577,2.10651,2.10513,2.10609,34000000.0
2009-08-14 00:55:00,2.10615,2.10644,2.10494,2.10596,97000000.0
2009-08-14 01:00:00,2.10932,2.10932,2.10482,2.106,105000000.0
2009-08-14 01:05:00,2.10504,2.10608,2.10461,2.106,27000000.0
2009-08-14 01:10:00,2.10479,2.11001,2.10479,2.11001,29000000.0
2009-08-14 01:15:00,2.10482,2.10625,2.10482,2.10581,79000000.0
2009-08-14 01:20:00,2.10466,2.10615,2.10465,2.10582,43000000.0
2009-08-14 01:25:00,2.10488,2.10638,2.10438,2.10638,67000000.0
2009-08-14 01:30:00,2.10977,2.10977,2.10404,2.1052,86000000.0
2009-08-14 01:35:00,2.10409,2.10556,2.10401,2.10551,44000000.0
2009-08-14 01:40:00,2.10454,2.10913,2.10401,2.10913,36000000.0
2009-08-14 01:45:00,2.10477,2.10673,2.10477,2.10636,44000000.0
2009-08-14 01:50:00,2.10577,2.10595,2.10434,2.10583,40000000.0
2009-08-14 01:55:00,2.10567,2.10567,2.10411,2.10485,24000000.0
2009-08-14 02:00:00,2.1044,2.10508,2.10357,2.10508,33000000.0
2009-08-14 02:05:00,2.10368,2.10534,2.10327,2.10351,36000000.0
2009-08-14 02:10:00,2.10467,2.10531,2.10372,2.1046,41000000.0
2009-08-14 02:15:00,2.10892,2.10892,2.10452,2.1063,44000000.0
2009-08-14 02:20:00,2.106,2.10693,2.10501,2.10673,31000000.0
2009-08-14 02:25:00,2.10644,2.10788,2.10585,2.10785,46000000.0
2009-08-14 02:30:00,2.11095,2.11095,2.10671,2.10784,41000000.0
2009-08-14 02:35:00,2.10694,2.10815,2.10677,2.10768,49000000.0
2009-08-14 02:40:00,2.10702,2.10829,2.10685,2.10786,47000000.0
2009-08-14 02:45:00,2.11196,2.11196,2.10591,2.10625,40000000.0
2009-08-14 02:50:00,2.1061,2.10759,2.10593,2.10684,47000000.0
2009-08-14 02:55:00,2.10622,2.10778,2.10622,2.10766,45000000.0
2009-08-14 03:00:00,2.11069,2.11069,2.1068,2.10803,44000000.0
2009-08-14 03:05:00,2.10845,2.1092,2.10788,2.10892,43000000.0
2009-08-14 03:10:00,2.10786,2.10902,2.1067,2.1067,51000000.0
2009-08-14 03:15:00,2.10828,2.10965,2.10697,2.1084,46000000.0
2009-08-14 03:20:00,2.10766,2.10867,2.10674,2.10802,58000000.0
2009-08-14 03:25:00,2.10783,2.10826,2.10698,2.10788,39000000.0
2009-08-14 03:30:00,2.11158,2.11158,2.10614,2.10736,44000000.0
2009-08-14 03:35:00,2.10775,2.10775,2.1058,2.1058,37000000.0
2009-08-14 03:40:00,2.10714,2.10734,2.10575,2.10701,48000000.0
2009-08-14 03:45:00,2.11047,2.11047,2.10577,2.10759,46000000.0
2009-08-14 03:50:00,2.10701,2.10817,2.10665,2.10776,43000000.0
2009-08-14 03:55:00,2.10801,2.10815,2.10643,2.10675,38000000.0
2009-08-14 04:00:00,2.1078,2.10962,2.10544,2.10623,42000000.0
2009-08-14 04:05:00,2.10556,2.10691,2.105,2.10633,41000000.0
2009-08-14 04:10:00,2.1065,2.10695,2.10499,2.10627,38000000.0
2009-08-14 04:15:00,2.10936,2.10936,2.10483,2.10582,39000000.0
2009-08-14 04:20:00,2.10597,2.10616,2.10428,2.10616,47000000.0
2009-08-14 04:25:00,2.10587,2.10618,2.10442,2.10614,47000000.0
2009-08-14 04:30:00,2.10961,2.10961,2.10373,2.10536,42000000.0
2009-08-14 04:35:00,2.10455,2.10526,2.10343,2.10515,38000000.0
2009-08-14 04:40:00,2.10432,2.10554,2.10399,2.10541,41000000.0
2009-08-14 04:45:00,2.10909,2.10909,2.10312,2.10448,49000000.0
2009-08-14 04:50:00,2.10375,2.10507,2.10355,2.10412,42000000.0
2009-08-14 04:55:00,2.10522,2.10522,2.10328,2.10444,48000000.0
2009-08-14 05:00:00,2.10721,2.10721,2.10289,2.10426,54000000.0
2009-08-14 05:05:00,2.10328,2.10449,2.10318,2.10354,70000000.0
2009-08-14 05:10:00,2.10352,2.10444,2.10263,2.10372,60000000.0
2009-08-14 05:15:00,2.10709,2.10709,2.10186,2.10305,43000000.0
2009-08-14 05:20:00,2.10233,2.10428,2.10213,2.10325,97000000.0
2009-08-14 05:25:00,2.10298,2.10437,2.10227,2.10391,93000000.0
2009-08-14 05:30:00,2.10308,2.10675,2.10218,2.10341,79000000.0
2009-08-14 05:35:00,2.1025,2.10348,2.10211,2.10335,59000000.0
2009-08-14 05:40:00,2.10216,2.10373,2.1017,2.10256,108000000.0
2009-08-14 05:45:00,2.10759,2.10759,2.10293,2.10387,69000000.0
2009-08-14 05:50:00,2.10289,2.10464,2.10273,2.10425,99000000.0
2009-08-14 05:55:00,2.10395,2.10431,2.10276,2.10417,110000000.0
2009-08-14 06:00:00,2.10621,2.10621,2.10326,2.10397,38000000.0
2009-08-14 06:05:00,2.10389,2.1043,2.10291,2.1042,42000000.0
2009-08-14 06:10:00,2.10403,2.10437,2.10281,2.10398,39000000.0
2009-08-14 06:15:00,2.1078,2.1078,2.10275,2.1037,44000000.0
2009-08-14 06:20:00,2.10294,2.1039,2.10243,2.10361,42000000.0
2009-08-14 06:25:00,2.10261,2.10381,2.10234,2.10351,40000000.0
2009-08-14 06:30:00,2.10718,2.10718,2.1027,2.10334,41000000.0
2009-08-14 06:35:00,2.10298,2.10446,2.10254,2.10382,37000000.0
2009-08-14 06:40:00,2.10281,2.10443,2.10265,2.10443,37000000.0
2009-08-14 06:45:00,2.10717,2.10717,2.10264,2.10308,45000000.0
2009-08-14 06:50:00,2.10431,2.10444,2.10312,2.10437,49000000.0
2009-08-14 06:55:00,2.1034,2.10568,2.10286,2.10286,64000000.0
2009-08-14 07:00:00,2.10542,2.10542,2.1018,2.10195,73000000.0
2009-08-14 07:05:00,2.10153,2.10569,2.10126,2.10298,65000000.0
2009-08-14 07:10:00,2.1027,2.10648,2.10265,2.10612,81000000.0
2009-08-14 07:15:00,2.1069,2.1069,2.10348,2.10673,85000000.0
2009-08-14 07:20:00,2.10666,2.10675,2.10319,2.10649,110000000.0
2009-08-14 07:25:00,2.1067,2.10749,2.10409,2.10737,70000000.0
2009-08-14 07:30:00,2.10687,2.10834,2.10475,2.1076,110000000.0
2009-08-14 07:35:00,2.10721,2.1083,2.10506,2.1055,120000000.0
2009-08-14 07:40:00,2.10582,2.1084,2.10517,2.1084,91000000.0
2009-08-14 07:45:00,2.1081,2.10982,2.10579,2.10747,68000000.0
2009-08-14 07:50:00,2.10954,2.11093,2.10745,2.11037,78000000.0
2009-08-14 07:55:00,2.10807,2.11028,2.10787,2.10787,78000000.0
2009-08-14 08:00:00,2.11004,2.11004,2.10606,2.10925,72000000.0
2009-08-14 08:05:00,2.10942,2.11051,2.10582,2.10799,102000000.0
2009-08-14 08:10:00,2.10818,2.11051,2.10725,2.11006,76000000.0
2009-08-14 08:15:00,2.11029,2.1123,2.10704,2.11137,42000000.0
2009-08-14 08:20:00,2.11245,2.1131,2.1084,2.11166,42000000.0
2009-08-14 08:25:00,2.11191,2.11195,2.10703,2.11089,34000000.0
2009-08-14 08:30:00,2.11176,2.11176,2.10742,2.11145,45000000.0
2009-08-14 08:35:00,2.10832,2.11227,2.10768,2.10807,34000000.0
2009-08-14 08:40:00,2.1111,2.1165,2.10834,2.11212,41000000.0
2009-08-14 08:45:00,2.1162,2.11725,2.11165,2.11318,40000000.0
2009-08-14 08:50:00,2.1137,2.11616,2.11202,2.11616,48000000.0
2009-08-14 08:55:00,2.1126,2.11691,2.11188,2.11586,43000000.0
2009-08-14 09:00:00,2.11592,2.11631,2.11256,2.11619,45000000.0
2009-08-14 09:05:00,2.11202,2.1161,2.11159,2.11597,43000000.0
2009-08-14 09:10:00,2.11558,2.11583,2.11174,2.11466,38000000.0
2009-08-14 09:15:00,2.1141,2.11744,2.11205,2.11248,40000000.0
2009-08-14 09:20:00,2.11631,2.11633,2.11205,2.11618,37000000.0
2009-08-14 09:25:00,2.11565,2.11641,2.11098,2.11509,45000000.0
2009-08-14 09:30:00,2.11513,2.11547,2.11098,2.11284,44000000.0
2009-08-14 09:35:00,2.11586,2.11651,2.11176,2.11633,40000000.0
2009-08-14 09:40:00,2.1132,2.11599,2.11229,2.11459,46000000.0
2009-08-14 09:45:00,2.1147,2.11487,2.11287,2.11334,43000000.0
2009-08-14 09:50:00,2.11258,2.11385,2.11165,2.11187,35000000.0
2009-08-14 09:55:00,2.11119,2.11342,2.11083,2.11233,39000000.0
2009-08-14 10:00:00,2.11189,2.11365,2.11107,2.11248,47000000.0
2009-08-14 10:05:00,2.11342,2.11362,2.11201,2.11235,48000000.0
2009-08-14 10:10:00,2.11343,2.11469,2.11281,2.11469,38000000.0
2009-08-14 10:15:00,2.11383,2.11532,2.11355,2.11465,47000000.0
2009-08-14 10:20:00,2.11486,2.11486,2.11322,2.11401,37000000.0
2009-08-14 10:25:00,2.11478,2.11494,2.11306,2.11386,45000000.0
2009-08-14 10:30:00,2.11311,2.11423,2.11289,2.1141,48000000.0
2009-08-14 10:35:00,2.11409,2.11465,2.11179,2.11179,48000000.0
2009-08-14 10:40:00,2.11236,2.11316,2.11095,2.11316,38000000.0
2009-08-14 10:45:00,2.11244,2.11265,2.11089,2.11178,36000000.0
2009-08-14 10:50:00,2.11101,2.11252,2.11016,2.11173,39000000.0
2009-08-14 10:55:00,2.11174,2.11189,2.11022,2.1109,41000000.0
2009-08-14 11:00:00,2.1109,2.11324,2.11078,2.11323,43000000.0
2009-08-14 11:05:00,2.11193,2.11377,2.11193,2.11337,43000000.0
2009-08-14 11:10:00,2.1126,2.11375,2.11232,2.11264,46000000.0
2009-08-14 11:15:00,2.11289,2.11374,2.11205,2.1131,41000000.0
2009-08-14 11:20:00,2.11308,2.11308,2.11166,2.11261,44000000.0
2009-08-14 11:25:00,2.11152,2.11348,2.11152,2.1134,42000000.0
2009-08-14 11:30:00,2.11273,2.11423,2.11257,2.11399,42000000.0
2009-08-14 11:35:00,2.11339,2.11459,2.1128,2.11395,45000000.0
2009-08-14 11:40:00,2.11418,2.1142,2.11249,2.11354,46000000.0
2009-08-14 11:45:00,2.11332,2.11435,2.11283,2.11435,43000000.0
2009-08-14 11:50:00,2.11463,2.11463,2.11229,2.11331,46000000.0
2009-08-14 11:55:00,2.11289,2.11345,2.11218,2.11324,46000000.0
2009-08-14 12:00:00,2.11243,2.11315,2.11129,2.11268,40000000.0
2009-08-14 12:05:00,2.11115,2.11292,2.11115,2.11255,40000000.0
2009-08-14 12:10:00,2.11154,2.11283,2.11121,2.11283,40000000.0
2009-08-14 12:15:00,2.11202,2.11303,2.11115,2.11282,47000000.0
2009-08-14 12:20:00,2.11298,2.11298,2.11104,2.1127,42000000.0
2009-08-14 12:25:00,2.11132,2.11417,2.11132,2.11393,51000000.0
2009-08-14 12:30:00,2.11302,2.11447,2.1128,2.11348,46000000.0
2009-08-14 12:35:00,2.11461,2.11545,2.11372,2.11545,45000000.0
2009-08-14 12:40:00,2.11496,2.11568,2.11403,2.11544,46000000.0
2009-08-14 12:45:00,2.11559,2.11651,2.11454,2.11457,38000000.0
2009-08-14 12:50:00,2.11493,2.11566,2.11411,2.11436,43000000.0
2009-08-14 12:55:00,2.11485,2.11569,2.11403,2.11535,42000000.0
2009-08-14 13:00:00,2.11416,2.11617,2.11386,2.11572,43000000.0
2009-08-14 13:05:00,2.11559,2.11706,2.11494,2.11681,46000000.0
2009-08-14 13:10:00,2.11589,2.11652,2.11424,2.11524,47000000.0
2009-08-14 13:15:00,2.11461,2.11616,2.11431,2.11597,44000000.0
2009-08-14 13:20:00,2.11488,2.1162,2.11443,2.1162,42000000.0
2009-08-14 13:25:00,2.11621,2.11625,2.11259,2.11411,43000000.0
2009-08-14 13:30:00,2.11327,2.11525,2.11325,2.11474,43000000.0
2009-08-14 13:35:00,2.11399,2.1148,2.11277,2.11466,42000000.0
2009-08-14 13:40:00,2.11315,2.11454,2.11246,2.11454,45000000.0
2009-08-14 13:45:00,2.11443,2.1147,2.11269,2.11356,45000000.0
2009-08-14 13:50:00,2.11372,2.11586,2.11316,2.11514,45000000.0
2009-08-14 13:55:00,2.11454,2.11651,2.11445,2.11565,46000000.0
2009-08-14 14:00:00,2.11639,2.11795,2.11576,2.11716,45000000.0
2009-08-14 14:05:00,2.11719,2.1177,2.11528,2.11648,43000000.0
2009-08-14 14:10:00,2.11554,2.11667,2.11508,2.11508,51000000.0
2009-08-14 14:15:00,2.1157,2.11685,2.11462,2.11499,47000000.0
2009-08-14 14:20:00,2.11559,2.11559,2.11371,2.11505,43000000.0
2009-08-14 14:25:00,2.11488,2.11488,2.1126,2.11428,36000000.0
2009-08-14 14:30:00,2.11352,2.11644,2.11335,2.11539,46000000.0
2009-08-14 14:35:00,2.11495,2.11522,2.11196,2.11342,46000000.0
2009-08-14 14:40:00,2.11424,2.11513,2.11335,2.11335,45000000.0
2009-08-14 14:45:00,2.1137,2.11507,2.11347,2.11404,51000000.0
2009-08-14 14:50:00,2.1152,2.11623,2.11434,2.11584,42000000.0
2009-08-14 14:55:00,2.11526,2.11538,2.11312,2.11406,42000000.0
2009-08-14 15:00:00,2.11387,2.11404,2.11125,2.11222,40000000.0
2009-08-14 15:05:00,2.11139,2.11262,2.11037,2.11115,47000000.0
2009-08-14 15:10:00,2.10983,2.11146,2.10966,2.11114,47000000.0
2009-08-14 15:15:00,2.11069,2.11179,2.11002,2.11107,45000000.0
2009-08-14 15:20:00,2.10992,2.11208,2.10992,2.11126,47000000.0
2009-08-14 15:25:00,2.1099,2.11208,2.10964,2.11095,47000000.0
2009-08-14 15:30:00,2.11128,2.1143,2.11114,2.11251,45000000.0
2009-08-14 15:35:00,2.11194,2.11485,2.11194,2.11346,49000000.0
2009-08-14 15:40:00,2.1132,2.1149,2.11234,2.11461,46000000.0
2009-08-14 15:45:00,2.11352,2.11587,2.11327,2.11401,39000000.0
2009-08-14 15:50:00,2.11496,2.11544,2.1132,2.11399,48000000.0
2009-08-14 15:55:00,2.11345,2.11666,2.11298,2.11539,41000000.0
2009-08-14 16:00:00,2.1149,2.11676,2.11423,2.11544,35000000.0
2009-08-14 16:05:00,2.11461,2.11581,2.11373,2.11454,47000000.0
2009-08-14 16:10:00,2.11486,2.11646,2.11345,2.11646,47000000.0
2009-08-14 16:15:00,2.11525,2.11803,2.11523,2.11699,45000000.0
2009-08-14 16:20:00,2.11691,2.11779,2.11572,2.11709,51000000.0
2009-08-14 16:25:00,2.11669,2.11808,2.11613,2.11613,38000000.0
2009-08-14 16:30:00,2.11758,2.11797,2.11582,2.11774,45000000.0
2009-08-14 16:35:00,2.11709,2.11779,2.11573,2.11618,37000000.0
2009-08-14 16:40:00,2.11666,2.11666,2.11487,2.11615,47000000.0
2009-08-14 16:45:00,2.11526,2.12101,2.11506,2.12101,41000000.0
2009-08-14 16:50:00,2.12102,2.12477,2.12102,2.12265,46000000.0
2009-08-14 16:55:00,2.12344,2.12377,2.12032,2.12165,41000000.0
2009-08-14 17:00:00,2.12153,2.12416,2.12153,2.12292,42000000.0
2009-08-14 17:05:00,2.12269,2.12393,2.12077,2.12361,43000000.0
2009-08-14 17:10:00,2.12389,2.1241,2.12249,2.12342,49000000.0
2009-08-14 17:15:00,2.12341,2.12466,2.12313,2.12387,42000000.0
2009-08-14 17:20:00,2.12333,2.12452,2.12306,2.12406,45000000.0
2009-08-14 17:25:00,2.12331,2.12487,2.1221,2.12452,45000000.0
2009-08-14 17:30:00,2.12399,2.1254,2.12173,2.12504,36000000.0
2009-08-14 17:35:00,2.12539,2.12543,2.12359,2.12445,43000000.0
2009-08-14 17:40:00,2.12512,2.12527,2.12389,2.12492,40000000.0
2009-08-14 17:45:00,2.12416,2.12486,2.12191,2.12335,54000000.0
2009-08-14 17:50:00,2.1232,2.1232,2.12137,2.12202,45000000.0
2009-08-14 17:55:00,2.12269,2.12341,2.12185,2.12238,43000000.0
2009-08-14 18:00:00,2.12311,2.12324,2.122,2.12286,42000000.0
2009-08-14 18:05:00,2.12257,2.12367,2.12243,2.12352,42000000.0
2009-08-14 18:10:00,2.12341,2.12492,2.12297,2.12433,43000000.0
2009-08-14 18:15:00,2.12393,2.12456,2.12313,2.12456,42000000.0
2009-08-14 18:20:00,2.12411,2.12521,2.12373,2.12435,44000000.0
2009-08-14 18:25:00,2.12445,2.12498,2.12384,2.12456,47000000.0
2009-08-14 18:30:00,2.12426,2.12484,2.12369,2.12438,44000000.0
2009-08-14 18:35:00,2.12399,2.12533,2.12397,2.12461,41000000.0
2009-08-14 18:40:00,2.12437,2.12562,2.12405,2.12562,45000000.0
2009-08-14 18:45:00,2.12564,2.12669,2.12535,2.12597,43000000.0
2009-08-14 18:50:00,2.12541,2.12567,2.12032,2.1235,45000000.0
2009-08-14 18:55:00,2.12092,2.12412,2.12092,2.12363,38000000.0
2009-08-14 19:00:00,2.12319,2.12422,2.12028,2.12361,47000000.0
2009-08-14 19:05:00,2.12054,2.12362,2.1191,2.12199,40000000.0
2009-08-14 19:10:00,2.12044,2.12282,2.11887,2.12164,47000000.0
2009-08-14 19:15:00,2.12256,2.12312,2.11879,2.12246,47000000.0
2009-08-14 19:20:00,2.11926,2.12319,2.11926,2.11987,50000000.0
2009-08-14 19:25:00,2.11908,2.12252,2.11585,2.11898,43000000.0
2009-08-14 19:30:00,2.11882,2.11883,2.11424,2.11821,44000000.0
2009-08-14 19:35:00,2.11651,2.1183,2.11521,2.11564,46000000.0
2009-08-14 19:40:00,2.11562,2.11865,2.11523,2.11824,47000000.0
2009-08-14 19:45:00,2.11939,2.11939,2.11428,2.11428,44000000.0
2009-08-14 19:50:00,2.11678,2.11761,2.11451,2.11477,43000000.0
2009-08-14 19:55:00,2.11693,2.11846,2.11485,2.11846,39000000.0
2009-08-14 20:00:00,2.1194,2.1194,2.11541,2.11869,42000000.0
2009-08-14 20:05:00,2.11625,2.11924,2.11517,2.11583,43000000.0
2009-08-14 20:10:00,2.11897,2.11897,2.11493,2.11797,40000000.0
2009-08-14 20:15:00,2.1194,2.1194,2.11419,2.11686,44000000.0
2009-08-14 20:20:00,2.11712,2.11712,2.11284,2.11579,40000000.0
2009-08-14 20:25:00,2.11337,2.11719,2.11308,2.11337,42000000.0
2009-08-14 20:30:00,2.11329,2.11426,2.11122,2.11233,44000000.0
2009-08-14 20:35:00,2.11145,2.11506,2.11135,2.11506,38000000.0
2009-08-14 20:40:00,2.11541,2.11541,2.11157,2.11447,42000000.0
2009-08-14 20:45:00,2.11392,2.1148,2.11106,2.11477,41000000.0
2009-08-14 20:50:00,2.11135,2.11535,2.11134,2.11535,43000000.0
2009-08-14 20:55:00,2.11446,2.11538,2.11171,2.1146,41000000.0
2009-08-14 21:00:00,2.11536,2.11577,2.11214,2.11545,44000000.0
2009-08-14 21:05:00,2.11336,2.11643,2.11315,2.11626,44000000.0
2009-08-14 21:10:00,2.11544,2.11616,2.11316,2.11561,43000000.0
2009-08-14 21:15:00,2.1164,2.1164,2.11244,2.1154,44000000.0
2009-08-14 21:20:00,2.11526,2.11627,2.11318,2.1159,40000000.0
2009-08-14 21:25:00,2.11281,2.11787,2.1126,2.11752,52000000.0
2009-08-14 21:30:00,2.11712,2.11846,2.11518,2.11709,34000000.0
2009-08-14 21:35:00,2.1152,2.11765,2.1152,2.11765,47000000.0
2009-08-14 21:40:00,2.11708,2.11858,2.11504,2.11815,45000000.0
2009-08-14 21:45:00,2.11897,2.11897,2.11499,2.11754,42000000.0
2009-08-14 21:50:00,2.11557,2.11869,2.11553,2.11766,44000000.0
2009-08-14 21:55:00,2.11756,2.11801,2.1118,2.11589,40000000.0
2009-08-14 22:00:00,2.11637,2.11656,2.11442,2.11656,34000000.0
2009-08-14 22:05:00,2.11469,2.11693,2.11193,2.11193,42000000.0
2009-08-14 22:10:00,2.11172,2.11305,2.1117,2.11217,42000000.0
2009-08-14 22:15:00,2.11722,2.11722,2.11259,2.11425,39000000.0
2009-08-14 22:20:00,2.11439,2.11446,2.11281,2.11393,42000000.0
2009-08-14 22:25:00,2.11306,2.11435,2.11293,2.11427,40000000.0
2009-08-14 22:30:00,2.11727,2.11727,2.11344,2.11453,45000000.0
2009-08-14 22:35:00,2.11361,2.11496,2.11345,2.11477,49000000.0
2009-08-14 22:40:00,2.11504,2.11514,2.11251,2.11418,44000000.0
2009-08-14 22:45:00,2.11702,2.11702,2.1144,2.11541,50000000.0
2009-08-14 22:50:00,2.11446,2.11557,2.11299,2.11516,44000000.0
2009-08-14 22:55:00,2.11534,2.11543,2.1117,2.11223,58000000.0
2009-08-16 23:00:00,2.11477,2.11477,2.1085,2.10925,45000000.0
2009-08-16 23:05:00,2.10916,2.1096,2.10812,2.10871,24000000.0
2009-08-16 23:10:00,2.10983,2.11018,2.109,2.10912,24000000.0
2009-08-16 23:15:00,2.11259,2.11259,2.10887,2.10887,20000000.0
2009-08-16 23:20:00,2.11427,2.11427,2.10922,2.10929,27000000.0
2009-08-16 23:25:00,2.11428,2.11428,2.10944,2.10944,10000000.0
2009-08-16 23:30:00,2.1133,2.1133,2.10912,2.10957,40000000.0
2009-08-16 23:35:00,2.10952,2.11062,2.10911,2.11005,42000000.0
2009-08-16 23:40:00,2.11088,2.11157,2.11044,2.11055,24000000.0
2009-08-16 23:45:00,2.11333,2.11333,2.10831,2.11051,40000000.0
2009-08-16 23:50:00,2.11128,2.11128,2.10872,2.11014,26000000.0
2009-08-16 23:55:00,2.111,2.11144,2.11058,2.11068,15000000.0
2009-08-17 00:00:00,2.11395,2.11395,2.10874,2.11061,38000000.0
2009-08-17 00:05:00,2.11168,2.11168,2.11058,2.1108,18000000.0
2009-08-17 00:10:00,2.11045,2.11062,2.11003,2.1106,23000000.0
2009-08-17 00:15:00,2.11505,2.11506,2.11029,2.11075,42000000.0
2009-08-17 00:20:00,2.11114,2.11219,2.11109,2.11116,40000000.0
2009-08-17 00:25:00,2.11236,2.11243,2.11107,2.11113,36000000.0
2009-08-17 00:30:00,2.11481,2.11481,2.11122,2.11122,19000000.0
2009-08-17 00:35:00,2.11257,2.11276,2.111,2.11103,54000000.0
2009-08-17 00:40:00,2.11132,2.11229,2.11083,2.11087,39000000.0
2009-08-17 00:45:00,2.11514,2.11517,2.11068,2.11097,48000000.0
2009-08-17 00:50:00,2.11222,2.11246,2.10893,2.1111,39000000.0
2009-08-17 00:55:00,2.11127,2.11241,2.10749,2.112,97000000.0
2009-08-17 01:00:00,2.11469,2.11469,2.11013,2.1113,105000000.0
2009-08-17 01:05:00,2.11124,2.11124,2.10947,2.10961,47000000.0
2009-08-17 01:10:00,2.1096,2.11012,2.10827,2.10862,30000000.0
2009-08-17 01:15:00,2.11168,2.11168,2.10831,2.10899,79000000.0
2009-08-17 01:20:00,2.10891,2.11014,2.10865,2.10865,35000000.0
2009-08-17 01:25:00,2.1088,2.11064,2.10848,2.10987,67000000.0
2009-08-17 01:30:00,2.1131,2.1131,2.10943,2.11022,71000000.0
2009-08-17 01:35:00,2.1112,2.1112,2.10973,2.11016,44000000.0
2009-08-17 01:40:00,2.11087,2.11148,2.11001,2.11056,37000000.0
2009-08-17 01:45:00,2.11412,2.11412,2.11002,2.11017,44000000.0
2009-08-17 01:50:00,2.11016,2.11061,2.1085,2.10853,40000000.0
2009-08-17 01:55:00,2.10999,2.10999,2.10866,2.10883,40000000.0
2009-08-17 02:00:00,2.10832,2.10844,2.10666,2.10749,35000000.0
2009-08-17 02:05:00,2.10818,2.10818,2.1062,2.1062,40000000.0
2009-08-17 02:10:00,2.1076,2.10763,2.10621,2.10753,44000000.0
2009-08-17 02:15:00,2.10923,2.10923,2.1063,2.10729,36000000.0
2009-08-17 02:20:00,2.10722,2.10932,2.10712,2.10782,44000000.0
2009-08-17 02:25:00,2.10881,2.1094,2.10791,2.10912,86000000.0
2009-08-17 02:30:00,2.11148,2.11148,2.10733,2.10781,67000000.0
2009-08-17 02:35:00,2.10886,2.10932,2.10796,2.10822,43000000.0
2009-08-17 02:40:00,2.10819,2.10904,2.10707,2.10796,79000000.0
2009-08-17 02:45:00,2.11006,2.11006,2.10704,2.10705,37000000.0
2009-08-17 02:50:00,2.10705,2.10826,2.10674,2.10808,47000000.0
2009-08-17 02:55:00,2.10634,2.10737,2.10423,2.10567,105000000.0
2009-08-17 03:00:00,2.10711,2.10711,2.10404,2.10408,97000000.0
2009-08-17 03:05:00,2.10548,2.10568,2.10367,2.10392,39000000.0
2009-08-17 03:10:00,2.10385,2.10579,2.10359,2.10504,58000000.0
2009-08-17 03:15:00,2.10912,2.10912,2.10265,2.10415,74000000.0
2009-08-17 03:20:00,2.10276,2.10464,2.10276,2.10374,54000000.0
2009-08-17 03:25:00,2.10241,2.10513,2.1024,2.10513,46000000.0
2009-08-17 03:30:00,2.1083,2.1083,2.10289,2.10465,42000000.0
2009-08-17 03:35:00,2.10276,2.1054,2.10276,2.10473,49000000.0
2009-08-17 03:40:00,2.10414,2.10649,2.10407,2.10561,42000000.0
2009-08-17 03:45:00,2.1093,2.1093,2.10525,2.10566,38000000.0
2009-08-17 03:50:00,2.10543,2.10641,2.10459,2.1055,45000000.0
2009-08-17 03:55:00,2.10643,2.10762,2.10567,2.10762,47000000.0
2009-08-17 04:00:00,2.11061,2.11061,2.10599,2.10622,47000000.0
2009-08-17 04:05:00,2.10723,2.10826,2.10638,2.10727,39000000.0
2009-08-17 04:10:00,2.10806,2.10816,2.10646,2.10673,40000000.0
2009-08-17 04:15:00,2.11025,2.11025,2.10588,2.10625,38000000.0
2009-08-17 04:20:00,2.10662,2.10802,2.10635,2.1067,42000000.0
2009-08-17 04:25:00,2.10782,2.10782,2.10632,2.10635,40000000.0
2009-08-17 04:30:00,2.1091,2.1091,2.10607,2.10716,43000000.0
2009-08-17 04:35:00,2.10697,2.10776,2.10643,2.10643,46000000.0
2009-08-17 04:40:00,2.10638,2.1072,2.10507,2.10626,47000000.0
2009-08-17 04:45:00,2.10852,2.10852,2.10483,2.10503,39000000.0
2009-08-17 04:50:00,2.10604,2.10604,2.10449,2.10449,41000000.0
2009-08-17 04:55:00,2.1048,2.10557,2.10396,2.10449,45000000.0
2009-08-17 05:00:00,2.10837,2.10837,2.10438,2.10516,58000000.0
2009-08-17 05:05:00,2.10642,2.10659,2.10521,2.10524,44000000.0
2009-08-17 05:10:00,2.10623,2.10739,2.10503,2.10596,50000000.0
2009-08-17 05:15:00,2.10977,2.10977,2.10571,2.10571,31000000.0
2009-08-17 05:20:00,2.10564,2.10647,2.10486,2.10639,44000000.0
2009-08-17 05:25:00,2.10678,2.10698,2.10549,2.1058,39000000.0
2009-08-17 05:30:00,2.10931,2.10931,2.10595,2.10695,40000000.0
2009-08-17 05:35:00,2.10735,2.10785,2.10628,2.10666,42000000.0
2009-08-17 05:40:00,2.10663,2.1075,2.10583,2.10606,39000000.0
2009-08-17 05:45:00,2.10942,2.10942,2.10611,2.10663,42000000.0
2009-08-17 05:50:00,2.10691,2.10761,2.10594,2.10612,42000000.0
2009-08-17 05:55:00,2.10704,2.1071,2.10574,2.10614,34000000.0
2009-08-17 06:00:00,2.10926,2.10926,2.10431,2.1065,37000000.0
2009-08-17 06:05:00,2.10653,2.10714,2.10607,2.10714,44000000.0
2009-08-17 06:10:00,2.10695,2.10698,2.10559,2.10585,42000000.0
2009-08-17 06:15:00,2.10892,2.10892,2.10486,2.10585,45000000.0
2009-08-17 06:20:00,2.10602,2.1069,2.10522,2.10615,47000000.0
2009-08-17 06:25:00,2.10597,2.10719,2.10569,2.10603,48000000.0
2009-08-17 06:30:00,2.10976,2.11261,2.10678,2.11253,52000000.0
2009-08-17 06:35:00,2.11079,2.11245,2.10955,2.11187,37000000.0
2009-08-17 06:40:00,2.11015,2.11257,2.11013,2.11206,44000000.0
2009-08-17 06:45:00,2.11016,2.11245,2.10972,2.11227,43000000.0
2009-08-17 06:50:00,2.11239,2.11257,2.10901,2.10968,41000000.0
2009-08-17 06:55:00,2.11249,2.11249,2.10872,2.11175,42000000.0
2009-08-17 07:00:00,2.11195,2.11224,2.10916,2.11174,41000000.0
2009-08-17 07:05:00,2.10904,2.11247,2.10904,2.11194,43000000.0
2009-08-17 07:10:00,2.11153,2.11195,2.10986,2.11186,41000000.0
2009-08-17 07:15:00,2.11255,2.11662,2.10903,2.11662,42000000.0
2009-08-17 07:20:00,2.11405,2.11592,2.11208,2.11567,35000000.0
2009-08-17 07:25:00,2.11402,2.11646,2.1119,2.11623,44000000.0
2009-08-17 07:30:00,2.11317,2.11765,2.1131,2.11729,42000000.0
2009-08-17 07:35:00,2.1135,2.11779,2.1135,2.11779,40000000.0
2009-08-17 07:40:00,2.11509,2.11856,2.11487,2.11822,41000000.0
2009-08-17 07:45:00,2.11802,2.12036,2.11432,2.12036,40000000.0
2009-08-17 07:50:00,2.11945,2.12345,2.11761,2.12025,43000000.0
2009-08-17 07:55:00,2.12325,2.12468,2.11984,2.11984,38000000.0
2009-08-17 08:00:00,2.12272,2.12323,2.11907,2.11907,39000000.0
2009-08-17 08:05:00,2.12328,2.12343,2.11807,2.12269,43000000.0
2009-08-17 08:10:00,2.11856,2.12387,2.11856,2.12316,42000000.0
2009-08-17 08:15:00,2.12155,2.12453,2.11986,2.12392,47000000.0
2009-08-17 08:20:00,2.11989,2.12431,2.11968,2.11991,46000000.0
2009-08-17 08:25:00,2.1227,2.1261,2.12021,2.12608,40000000.0
2009-08-17 08:30:00,2.12182,2.12632,2.12098,2.12632,38000000.0
2009-08-17 08:35:00,2.12754,2.12754,2.12231,2.12671,50000000.0
2009-08-17 08:40:00,2.12738,2.12808,2.12241,2.12538,47000000.0
2009-08-17 08:45:00,2.12615,2.12855,2.1237,2.12741,47000000.0
2009-08-17 08:50:00,2.12672,2.12885,2.123,2.12354,40000000.0
2009-08-17 08:55:00,2.12597,2.1279,2.12226,2.12764,47000000.0
2009-08-17 09:00:00,2.12651,2.13186,2.12562,2.13186,38000000.0
2009-08-17 09:05:00,2.12752,2.1318,2.12689,2.13018,45000000.0
2009-08-17 09:10:00,2.13036,2.13191,2.12746,2.13131,43000000.0
2009-08-17 09:15:00,2.13023,2.13103,2.12634,2.13011,45000000.0
2009-08-17 09:20:00,2.12585,2.13102,2.12573,2.12843,37000000.0
2009-08-17 09:25:00,2.12558,2.12957,2.12412,2.12512,44000000.0
2009-08-17 09:30:00,2.12783,2.12961,2.12522,2.12793,47000000.0
2009-08-17 09:35:00,2.12447,2.12823,2.12365,2.12452,44000000.0
2009-08-17 09:40:00,2.12832,2.12832,2.12367,2.12704,42000000.0
2009-08-17 09:45:00,2.12623,2.129,2.12515,2.12761,43000000.0
2009-08-17 09:50:00,2.12898,2.12909,2.12659,2.12659,42000000.0
2009-08-17 09:55:00,2.12612,2.12818,2.12565,2.12685,42000000.0
2009-08-17 10:00:00,2.12792,2.12978,2.12706,2.12895,43000000.0
2009-08-17 10:05:00,2.12822,2.12925,2.12705,2.12891,45000000.0
2009-08-17 10:10:00,2.1297,2.13009,2.12747,2.12933,54000000.0
2009-08-17 10:15:00,2.12993,2.12995,2.12701,2.12701,36000000.0
2009-08-17 10:20:00,2.12793,2.12968,2.12668,2.12668,43000000.0
2009-08-17 10:25:00,2.12794,2.12928,2.12726,2.12846,36000000.0
2009-08-17 10:30:00,2.1274,2.12907,2.12695,2.12816,45000000.0
2009-08-17 10:35:00,2.12718,2.1286,2.12681,2.1286,45000000.0
2009-08-17 10:40:00,2.12765,2.12883,2.12682,2.12808,42000000.0
2009-08-17 10:45:00,2.12732,2.12805,2.12572,2.12738,49000000.0
2009-08-17 10:50:00,2.12764,2.1295,2.12705,2.12929,43000000.0
2009-08-17 10:55:00,2.12801,2.12909,2.12708,2.12861,42000000.0
2009-08-17 11:00:00,2.12818,2.12929,2.12678,2.12678,41000000.0
2009-08-17 11:05:00,2.12824,2.12824,2.12555,2.12677,46000000.0
2009-08-17 11:10:00,2.12751,2.12758,2.12525,2.12748,36000000.0
2009-08-17 11:15:00,2.1264,2.12771,2.12523,2.12628,44000000.0
2009-08-17 11:20:00,2.12541,2.12812,2.12541,2.12749,37000000.0
2009-08-17 11:25:00,2.12702,2.1281,2.12549,2.12753,40000000.0
2009-08-17 11:30:00,2.12619,2.12774,2.12613,2.12756,38000000.0
2009-08-17 11:35:00,2.12616,2.12727,2.12552,2.12703,51000000.0
2009-08-17 11:40:00,2.12604,2.12694,2.12404,2.12529,45000000.0
2009-08-17 11:45:00,2.12507,2.12665,2.12482,2.12528,43000000.0
2009-08-17 11:50:00,2.12585,2.12698,2.12431,2.12431,47000000.0
2009-08-17 11:55:00,2.12575,2.12606,2.1241,2.12566,35000000.0
2009-08-17 12:00:00,2.1245,2.12645,2.12445,2.12523,41000000.0
2009-08-17 12:05:00,2.12514,2.12692,2.12514,2.12623,48000000.0
2009-08-17 12:10:00,2.12464,2.12648,2.12429,2.12571,34000000.0
2009-08-17 12:15:00,2.1255,2.12658,2.12259,2.12523,46000000.0
2009-08-17 12:20:00,2.12443,2.12662,2.1243,2.12482,49000000.0
2009-08-17 12:25:00,2.12473,2.12523,2.12247,2.12372,45000000.0
2009-08-17 12:30:00,2.12277,2.12336,2.1217,2.12246,47000000.0
2009-08-17 12:35:00,2.12151,2.12282,2.12093,2.12255,42000000.0
2009-08-17 12:40:00,2.1224,2.12309,2.12073,2.12252,41000000.0
2009-08-17 12:45:00,2.12276,2.12278,2.12045,2.12157,41000000.0
2009-08-17 12:50:00,2.12014,2.12314,2.12014,2.12297,41000000.0
2009-08-17 12:55:00,2.12173,2.12373,2.12109,2.123,34000000.0
2009-08-17 13:00:00,2.12203,2.1236,2.12115,2.12262,42000000.0
2009-08-17 13:05:00,2.12206,2.12245,2.1185,2.12056,42000000.0
2009-08-17 13:10:00,2.1201,2.12144,2.11962,2.12051,47000000.0
2009-08-17 13:15:00,2.12036,2.12085,2.11842,2.12008,45000000.0
2009-08-17 13:20:00,2.12001,2.12105,2.11922,2.12056,43000000.0
2009-08-17 13:25:00,2.11999,2.12159,2.11921,2.11957,46000000.0
2009-08-17 13:30:00,2.11954,2.12129,2.11929,2.12093,34000000.0
2009-08-17 13:35:00,2.12103,2.12175,2.1193,2.12107,43000000.0
2009-08-17 13:40:00,2.11992,2.12157,2.11949,2.12114,41000000.0
2009-08-17 13:45:00,2.11995,2.12066,2.1193,2.12023,51000000.0
2009-08-17 13:50:00,2.11959,2.12102,2.11927,2.12077,41000000.0
2009-08-17 13:55:00,2.1195,2.12156,2.11941,2.12156,39000000.0
2009-08-17 14:00:00,2.12055,2.12201,2.12018,2.12197,46000000.0
2009-08-17 14:05:00,2.12083,2.12182,2.11997,2.1207,45000000.0
2009-08-17 14:10:00,2.11945,2.12113,2.11942,2.11996,44000000.0
2009-08-17 14:15:00,2.12059,2.1208,2.11752,2.11885,45000000.0
2009-08-17 14:20:00,2.11893,2.11893,2.11737,2.11863,42000000.0
2009-08-17 14:25:00,2.11746,2.11917,2.11694,2.11799,43000000.0
2009-08-17 14:30:00,2.11717,2.11729,2.11504,2.1162,43000000.0
2009-08-17 14:35:00,2.1156,2.11717,2.11432,2.11697,42000000.0
2009-08-17 14:40:00,2.11589,2.1169,2.11531,2.11605,44000000.0
2009-08-17 14:45:00,2.11535,2.11753,2.11528,2.11722,47000000.0
2009-08-17 14:50:00,2.11728,2.11766,2.11638,2.11713,39000000.0
2009-08-17 14:55:00,2.11639,2.11687,2.11485,2.11605,43000000.0
2009-08-17 15:00:00,2.11633,2.11696,2.11516,2.11583,42000000.0
2009-08-17 15:05:00,2.11699,2.1175,2.11525,2.11621,38000000.0
2009-08-17 15:10:00,2.11701,2.11731,2.1159,2.11721,36000000.0
2009-08-17 15:15:00,2.11706,2.11763,2.11586,2.11586,46000000.0
2009-08-17 15:20:00,2.11593,2.11738,2.11593,2.11632,45000000.0
2009-08-17 15:25:00,2.1158,2.11698,2.11541,2.11574,46000000.0
2009-08-17 15:30:00,2.11497,2.11854,2.11484,2.11665,51000000.0
2009-08-17 15:35:00,2.11763,2.12104,2.11726,2.12043,42000000.0
2009-08-17 15:40:00,2.12032,2.12052,2.11712,2.11927,47000000.0
2009-08-17 15:45:00,2.11836,2.12274,2.11836,2.12195,40000000.0
2009-08-17 15:50:00,2.1209,2.12235,2.12064,2.12124,36000000.0
2009-08-17 15:55:00,2.1221,2.12211,2.11999,2.1207,40000000.0
2009-08-17 16:00:00,2.11951,2.12098,2.11951,2.12015,46000000.0
2009-08-17 16:05:00,2.11992,2.12058,2.11841,2.11883,46000000.0
2009-08-17 16:10:00,2.119,2.12044,2.11767,2.11998,43000000.0
2009-08-17 16:15:00,2.11953,2.12143,2.11888,2.12076,44000000.0
2009-08-17 16:20:00,2.11997,2.12129,2.11907,2.12116,45000000.0
2009-08-17 16:25:00,2.12065,2.12139,2.11876,2.11876,42000000.0
2009-08-17 16:30:00,2.11896,2.11981,2.11578,2.11687,40000000.0
2009-08-17 16:35:00,2.11839,2.11937,2.11691,2.11866,44000000.0
2009-08-17 16:40:00,2.11812,2.119,2.11741,2.11793,37000000.0
2009-08-17 16:45:00,2.11906,2.1191,2.11738,2.11868,46000000.0
2009-08-17 16:50:00,2.11772,2.11829,2.11576,2.11655,43000000.0
2009-08-17 16:55:00,2.11615,2.11847,2.11572,2.11842,43000000.0
2009-08-17 17:00:00,2.11832,2.11905,2.11725,2.11887,41000000.0
2009-08-17 17:05:00,2.11804,2.11913,2.11722,2.11859,39000000.0
2009-08-17 17:10:00,2.11942,2.12108,2.11869,2.12078,36000000.0
2009-08-17 17:15:00,2.12044,2.12044,2.11868,2.11935,36000000.0
2009-08-17 17:20:00,2.11939,2.12066,2.11919,2.12066,46000000.0
2009-08-17 17:25:00,2.12028,2.12113,2.11848,2.1198,47000000.0
2009-08-17 17:30:00,2.11954,2.12114,2.11952,2.12015,45000000.0
2009-08-17 17:35:00,2.11967,2.12165,2.11956,2.12101,37000000.0
2009-08-17 17:40:00,2.12019,2.1216,2.11977,2.11977,47000000.0
2009-08-17 17:45:00,2.11991,2.12131,2.11859,2.1211,38000000.0
2009-08-17 17:50:00,2.11994,2.12151,2.11951,2.12028,45000000.0
2009-08-17 17:55:00,2.11962,2.12088,2.11896,2.11975,39000000.0
2009-08-17 18:00:00,2.11979,2.12044,2.11947,2.1202,39000000.0
2009-08-17 18:05:00,2.11987,2.12017,2.11915,2.11996,27000000.0
2009-08-17 18:10:00,2.11921,2.12079,2.11921,2.11953,40000000.0
2009-08-17 18:15:00,2.11958,2.11994,2.1185,2.11855,43000000.0
2009-08-17 18:20:00,2.11903,2.1196,2.11874,2.11897,37000000.0
2009-08-17 18:25:00,2.11913,2.11913,2.11775,2.11815,28000000.0
2009-08-17 18:30:00,2.11752,2.11879,2.11739,2.11791,33000000.0
2009-08-17 18:35:00,2.11851,2.11892,2.1177,2.11866,34000000.0
2009-08-17 18:40:00,2.11891,2.11929,2.11812,2.11812,37000000.0
2009-08-17 18:45:00,2.11888,2.11942,2.11831,2.11926,38000000.0
2009-08-17 18:50:00,2.11922,2.11949,2.11874,2.11896,39000000.0
2009-08-17 18:55:00,2.11896,2.12112,2.11896,2.12092,36000000.0
2009-08-17 19:00:00,2.12124,2.12129,2.12009,2.12039,37000000.0
2009-08-17 19:05:00,2.12041,2.121,2.12001,2.12032,43000000.0
2009-08-17 19:10:00,2.12075,2.12125,2.1204,2.12084,37000000.0
2009-08-17 19:15:00,2.12071,2.1214,2.11965,2.1209,35000000.0
2009-08-17 19:20:00,2.11914,2.12149,2.11706,2.11958,34000000.0
2009-08-17 19:25:00,2.11889,2.12021,2.11734,2.11953,42000000.0
2009-08-17 19:30:00,2.11986,2.12013,2.11702,2.12013,34000000.0
2009-08-17 19:35:00,2.1197,2.12558,2.11906,2.12284,33000000.0
2009-08-17 19:40:00,2.12002,2.12087,2.1185,2.11939,36000000.0
2009-08-17 19:45:00,2.12154,2.12337,2.11931,2.12297,68000000.0
2009-08-17 19:50:00,2.12285,2.12383,2.12023,2.12023,102000000.0
2009-08-17 19:55:00,2.12321,2.12375,2.11814,2.12215,72000000.0
2009-08-17 20:00:00,2.12062,2.12183,2.11776,2.12148,78000000.0
2009-08-17 20:05:00,2.11807,2.12135,2.11807,2.1185,78000000.0
2009-08-17 20:10:00,2.12105,2.12168,2.11848,2.12159,68000000.0
2009-08-17 20:15:00,2.12138,2.12172,2.11743,2.12112,91000000.0
2009-08-17 20:20:00,2.12104,2.12104,2.11702,2.12033,120000000.0
2009-08-17 20:25:00,2.1204,2.12052,2.11603,2.11607,110000000.0
2009-08-17 20:30:00,2.11812,2.11928,2.1151,2.11764,66000000.0
2009-08-17 20:35:00,2.11446,2.11774,2.11381,2.11749,110000000.0
2009-08-17 20:40:00,2.11448,2.11749,2.11354,2.11694,85000000.0
2009-08-17 20:45:00,2.11838,2.11838,2.11316,2.11653,81000000.0
2009-08-17 20:50:00,2.11677,2.11683,2.11313,2.11654,65000000.0
2009-08-17 20:55:00,2.11655,2.11682,2.11333,2.11622,73000000.0
2009-08-17 21:00:00,2.11617,2.11672,2.11335,2.11672,64000000.0
2009-08-17 21:05:00,2.11351,2.11736,2.11351,2.11667,47000000.0
2009-08-17 21:10:00,2.1171,2.11725,2.11264,2.11562,34000000.0
2009-08-17 21:15:00,2.11619,2.11717,2.11351,2.11715,31000000.0
2009-08-17 21:20:00,2.11459,2.11758,2.11343,2.11455,37000000.0
2009-08-17 21:25:00,2.11377,2.11721,2.1134,2.11719,41000000.0
2009-08-17 21:30:00,2.11644,2.11726,2.11391,2.11645,38000000.0
2009-08-17 21:35:00,2.11387,2.11746,2.11332,2.11658,35000000.0
2009-08-17 21:40:00,2.11368,2.11702,2.11368,2.11698,44000000.0
2009-08-17 21:45:00,2.11638,2.11754,2.11365,2.11679,38000000.0
2009-08-17 21:50:00,2.11335,2.11721,2.11267,2.1164,37000000.0
2009-08-17 21:55:00,2.11566,2.11674,2.11402,2.11674,38000000.0
2009-08-17 22:00:00,2.11605,2.1184,2.11287,2.11826,110000000.0
2009-08-17 22:05:00,2.11558,2.11888,2.11425,2.11761,99000000.0
2009-08-17 22:10:00,2.11892,2.11949,2.11665,2.11859,69000000.0
2009-08-17 22:15:00,2.11928,2.11928,2.11677,2.11832,108000000.0
2009-08-17 22:20:00,2.11661,2.11884,2.11548,2.11884,59000000.0
2009-08-17 22:25:00,2.11882,2.11889,2.11625,2.11889,79000000.0
2009-08-17 22:30:00,2.11888,2.11888,2.1162,2.1162,85000000.0
2009-08-17 22:35:00,2.11858,2.11872,2.11586,2.11854,97000000.0
2009-08-17 22:40:00,2.11733,2.11907,2.11649,2.11899,36000000.0
2009-08-17 22:45:00,2.11938,2.11938,2.1161,2.11869,60000000.0
2009-08-17 22:50:00,2.11637,2.12036,2.11637,2.12036,62000000.0
2009-08-17 22:55:00,2.12081,2.12081,2.11601,2.11696,54000000.0
2009-08-17 23:00:00,2.11935,2.11935,2.11495,2.11657,42000000.0
2009-08-17 23:05:00,2.11464,2.11703,2.11464,2.11689,42000000.0
2009-08-17 23:10:00,2.11691,2.117,2.11502,2.11687,49000000.0
2009-08-17 23:15:00,2.11713,2.11723,2.11463,2.11723,38000000.0
2009-08-17 23:20:00,2.11679,2.11808,2.11515,2.11749,38000000.0
2009-08-17 23:25:00,2.11748,2.11842,2.11696,2.11696,35000000.0
2009-08-17 23:30:00,2.12041,2.12041,2.11622,2.1166,47000000.0
2009-08-17 23:35:00,2.11745,2.11745,2.11545,2.11606,47000000.0
2009-08-17 23:40:00,2.11649,2.11695,2.11513,2.11575,39000000.0
2009-08-17 23:45:00,2.11961,2.11961,2.11561,2.11594,32000000.0
2009-08-17 23:50:00,2.11685,2.11728,2.1159,2.11629,26000000.0
2009-08-17 23:55:00,2.11762,2.11762,2.11585,2.11585,32000000.0
2009-08-18 00:00:00,2.11532,2.11855,2.11498,2.1153,32000000.0
2009-08-18 00:05:00,2.11529,2.1162,2.11497,2.11538,43000000.0
2009-08-18 00:10:00,2.11532,2.11696,2.11532,2.11567,46000000.0
2009-08-18 00:15:00,2.11886,2.11887,2.11351,2.11626,41000000.0
2009-08-18 00:20:00,2.11647,2.11709,2.1164,2.11662,22000000.0
2009-08-18 00:25:00,2.11688,2.11707,2.11592,2.11592,44000000.0
2009-08-18 00:30:00,2.11964,2.11964,2.1159,2.11686,39000000.0
2009-08-18 00:35:00,2.11743,2.11808,2.11662,2.11713,58000000.0
2009-08-18 00:40:00,2.11774,2.11803,2.11707,2.11721,36000000.0
2009-08-18 00:45:00,2.12113,2.12127,2.11734,2.11824,35000000.0
2009-08-18 00:50:00,2.11738,2.11835,2.11682,2.1169,43000000.0
2009-08-18 00:55:00,2.11768,2.11871,2.11729,2.11784,44000000.0
2009-08-18 01:00:00,2.12123,2.12123,2.11736,2.11852,45000000.0
2009-08-18 01:05:00,2.11834,2.12014,2.11834,2.11939,47000000.0
2009-08-18 01:10:00,2.11881,2.12253,2.11822,2.12253,40000000.0
2009-08-18 01:15:00,2.11871,2.11906,2.11812,2.11835,47000000.0
2009-08-18 01:20:00,2.11814,2.11864,2.11791,2.11842,41000000.0
2009-08-18 01:25:00,2.11838,2.11838,2.11754,2.11754,27000000.0
2009-08-18 01:30:00,2.12208,2.12208,2.11719,2.11805,35000000.0
2009-08-18 01:35:00,2.11723,2.11863,2.11723,2.11862,31000000.0
2009-08-18 01:40:00,2.11835,2.11887,2.11739,2.11771,44000000.0
2009-08-18 01:45:00,2.12184,2.12184,2.11733,2.11812,41000000.0
2009-08-18 01:50:00,2.11741,2.1212,2.11741,2.12087,44000000.0
2009-08-18 01:55:00,2.12063,2.12087,2.11988,2.12012,33000000.0
2009-08-18 02:00:00,2.12046,2.12074,2.11997,2.12063,38000000.0
2009-08-18 02:05:00,2.12039,2.12226,2.11995,2.1213,40000000.0
2009-08-18 02:10:00,2.12131,2.12195,2.12013,2.12155,42000000.0
2009-08-18 02:15:00,2.1245,2.1245,2.1201,2.12179,35000000.0
2009-08-18 02:20:00,2.12175,2.12183,2.11998,2.12121,44000000.0
2009-08-18 02:25:00,2.12189,2.12189,2.11886,2.1212,41000000.0
2009-08-18 02:30:00,2.12469,2.12469,2.11944,2.12085,42000000.0
2009-08-18 02:35:00,2.11969,2.12212,2.11969,2.12185,36000000.0
2009-08-18 02:40:00,2.12159,2.12265,2.11904,2.12034,49000000.0
2009-08-18 02:45:00,2.12543,2.12543,2.11948,2.11953,39000000.0
2009-08-18 02:50:00,2.1217,2.1217,2.11957,2.12111,42000000.0
2009-08-18 02:55:00,2.11997,2.12111,2.11898,2.11898,43000000.0
2009-08-18 03:00:00,2.12006,2.12223,2.11873,2.11873,34000000.0
2009-08-18 03:05:00,2.12072,2.12074,2.11878,2.12074,38000000.0
2009-08-18 03:10:00,2.11939,2.12035,2.11809,2.11881,44000000.0
2009-08-18 03:15:00,2.12394,2.12394,2.11829,2.11914,42000000.0
2009-08-18 03:20:00,2.12052,2.12105,2.11886,2.11914,37000000.0
2009-08-18 03:25:00,2.12083,2.12083,2.11626,2.11835,41000000.0
2009-08-18 03:30:00,2.11972,2.12084,2.11677,2.11887,47000000.0
2009-08-18 03:35:00,2.12044,2.12145,2.11861,2.11949,36000000.0
2009-08-18 03:40:00,2.12105,2.12248,2.11929,2.12111,33000000.0
2009-08-18 03:45:00,2.1215,2.12317,2.11999,2.12077,45000000.0
2009-08-18 03:50:00,2.12102,2.12236,2.12094,2.12112,37000000.0
2009-08-18 03:55:00,2.1214,2.12311,2.12053,2.1231,37000000.0
2009-08-18 04:00:00,2.12372,2.12551,2.11987,2.12151,42000000.0
2009-08-18 04:05:00,2.12115,2.12163,2.11822,2.1214,41000000.0
2009-08-18 04:10:00,2.11822,2.12232,2.11819,2.12228,43000000.0
2009-08-18 04:15:00,2.12654,2.12654,2.11955,2.12358,39000000.0
2009-08-18 04:20:00,2.12308,2.12442,2.12176,2.12377,37000000.0
2009-08-18 04:25:00,2.1231,2.12435,2.12225,2.12352,39000000.0
2009-08-18 04:30:00,2.12715,2.12715,2.12195,2.12325,40000000.0
2009-08-18 04:35:00,2.12281,2.12292,2.12164,2.1219,39000000.0
2009-08-18 04:40:00,2.12259,2.12259,2.12095,2.12163,41000000.0
2009-08-18 04:45:00,2.1271,2.1271,2.12196,2.12197,41000000.0
2009-08-18 04:50:00,2.12298,2.12298,2.12102,2.12152,37000000.0
2009-08-18 04:55:00,2.12276,2.12308,2.12074,2.12094,50000000.0
2009-08-18 05:00:00,2.12221,2.12422,2.12007,2.12113,39000000.0
2009-08-18 05:05:00,2.12135,2.12267,2.12047,2.12068,40000000.0
2009-08-18 05:10:00,2.12093,2.12172,2.12028,2.12053,45000000.0
2009-08-18 05:15:00,2.12472,2.12472,2.11968,2.11991,46000000.0
2009-08-18 05:20:00,2.11962,2.12079,2.11895,2.11936,43000000.0
2009-08-18 05:25:00,2.12075,2.12133,2.11926,2.12133,39000000.0
2009-08-18 05:30:00,2.12539,2.12539,2.11894,2.11894,43000000.0
2009-08-18 05:35:00,2.11918,2.12096,2.11914,2.11986,39000000.0
2009-08-18 05:40:00,2.1209,2.12122,2.11972,2.12014,41000000.0
2009-08-18 05:45:00,2.12394,2.12394,2.11841,2.12065,43000000.0
2009-08-18 05:50:00,2.12038,2.12088,2.11918,2.11939,41000000.0
2009-08-18 05:55:00,2.12012,2.121,2.11894,2.11978,47000000.0
2009-08-18 06:00:00,2.12017,2.12272,2.11744,2.12023,36000000.0
2009-08-18 06:05:00,2.12121,2.12121,2.11949,2.11949,36000000.0
2009-08-18 06:10:00,2.12047,2.12047,2.11807,2.11807,46000000.0
2009-08-18 06:15:00,2.12012,2.12012,2.11824,2.12009,34000000.0
2009-08-18 06:20:00,2.11943,2.12025,2.11817,2.11976,41000000.0
2009-08-18 06:25:00,2.11903,2.12003,2.11854,2.11942,33000000.0
2009-08-18 06:30:00,2.12294,2.12294,2.11697,2.11915,39000000.0
2009-08-18 06:35:00,2.1188,2.11917,2.11727,2.11897,35000000.0
2009-08-18 06:40:00,2.11789,2.11929,2.11721,2.11887,38000000.0
2009-08-18 06:45:00,2.12074,2.12074,2.116,2.11744,43000000.0
2009-08-18 06:50:00,2.11786,2.11926,2.11695,2.11785,45000000.0
2009-08-18 06:55:00,2.11865,2.11966,2.11631,2.11829,41000000.0
2009-08-18 07:00:00,2.11804,2.11969,2.11603,2.11891,30000000.0
2009-08-18 07:05:00,2.11689,2.11975,2.11615,2.11975,36000000.0
2009-08-18 07:10:00,2.11624,2.11942,2.11588,2.11942,41000000.0
2009-08-18 07:15:00,2.11861,2.11996,2.11635,2.11635,41000000.0
2009-08-18 07:20:00,2.11691,2.12014,2.1165,2.11759,38000000.0
2009-08-18 07:25:00,2.11578,2.1186,2.11406,2.11629,43000000.0
2009-08-18 07:30:00,2.11507,2.11579,2.11275,2.11394,33000000.0
2009-08-18 07:35:00,2.11646,2.11681,2.11227,2.11487,37000000.0
2009-08-18 07:40:00,2.11274,2.11511,2.11057,2.11132,32000000.0
2009-08-18 07:45:00,2.11291,2.1149,2.11125,2.11423,44000000.0
2009-08-18 07:50:00,2.11068,2.11569,2.11068,2.11569,42000000.0
2009-08-18 07:55:00,2.11247,2.11642,2.11164,2.11505,43000000.0
2009-08-18 08:00:00,2.11541,2.11591,2.11122,2.1115,48000000.0
2009-08-18 08:05:00,2.11089,2.11526,2.11004,2.11477,52000000.0
2009-08-18 08:10:00,2.11102,2.11609,2.11102,2.11552,50000000.0
2009-08-18 08:15:00,2.11471,2.11632,2.11183,2.11536,38000000.0
2009-08-18 08:20:00,2.11608,2.11608,2.11151,2.11175,42000000.0
2009-08-18 08:25:00,2.11517,2.11603,2.11129,2.11598,45000000.0
2009-08-18 08:30:00,2.11566,2.11658,2.11153,2.1131,31000000.0
2009-08-18 08:35:00,2.112,2.11702,2.112,2.11638,49000000.0
2009-08-18 08:40:00,2.1124,2.11702,2.1124,2.11689,48000000.0
2009-08-18 08:45:00,2.11508,2.11602,2.11148,2.11571,37000000.0
2009-08-18 08:50:00,2.11642,2.11697,2.11183,2.11644,41000000.0
2009-08-18 08:55:00,2.11645,2.11747,2.1129,2.1172,50000000.0
2009-08-18 09:00:00,2.11695,2.1176,2.11296,2.11627,42000000.0
2009-08-18 09:05:00,2.1136,2.11746,2.11284,2.11696,39000000.0
2009-08-18 09:10:00,2.11344,2.11702,2.11303,2.11676,46000000.0
2009-08-18 09:15:00,2.11665,2.11744,2.11383,2.11383,41000000.0
2009-08-18 09:20:00,2.11618,2.11796,2.11335,2.1173,48000000.0
2009-08-18 09:25:00,2.11314,2.11817,2.11297,2.11626,39000000.0
2009-08-18 09:30:00,2.11541,2.11676,2.10989,2.11032,49000000.0
2009-08-18 09:35:00,2.1099,2.11402,2.1099,2.11354,44000000.0
2009-08-18 09:40:00,2.11345,2.11433,2.11223,2.11354,38000000.0
2009-08-18 09:45:00,2.11339,2.11498,2.11285,2.11285,47000000.0
2009-08-18 09:50:00,2.11263,2.11484,2.11263,2.11411,41000000.0
2009-08-18 09:55:00,2.11414,2.11598,2.11407,2.11433,42000000.0
2009-08-18 10:00:00,2.11421,2.11501,2.1135,2.11482,45000000.0
2009-08-18 10:05:00,2.11352,2.11568,2.11311,2.11348,42000000.0
2009-08-18 10:10:00,2.113,2.11365,2.11047,2.11187,37000000.0
2009-08-18 10:15:00,2.10992,2.11109,2.10944,2.111,43000000.0
2009-08-18 10:20:00,2.11105,2.11173,2.10998,2.11108,41000000.0
2009-08-18 10:25:00,2.11023,2.11199,2.11006,2.11199,33000000.0
2009-08-18 10:30:00,2.11179,2.11226,2.11048,2.11048,40000000.0
2009-08-18 10:35:00,2.10996,2.11163,2.10991,2.10991,46000000.0
2009-08-18 10:40:00,2.10963,2.11106,2.10866,2.10866,44000000.0
2009-08-18 10:45:00,2.10889,2.11056,2.10862,2.10942,40000000.0
2009-08-18 10:50:00,2.11016,2.11125,2.10917,2.11004,50000000.0
2009-08-18 10:55:00,2.10996,2.11141,2.10992,2.11093,44000000.0
2009-08-18 11:00:00,2.11005,2.11219,2.10954,2.11197,41000000.0
2009-08-18 11:05:00,2.11164,2.11225,2.1093,2.10957,45000000.0
2009-08-18 11:10:00,2.10986,2.11255,2.10961,2.1109,40000000.0
2009-08-18 11:15:00,2.11056,2.11204,2.11041,2.11204,49000000.0
2009-08-18 11:20:00,2.11115,2.1124,2.11095,2.1124,38000000.0
2009-08-18 11:25:00,2.11166,2.11327,2.11144,2.1128,43000000.0
2009-08-18 11:30:00,2.11193,2.11305,2.11122,2.1124,45000000.0
2009-08-18 11:35:00,2.11167,2.11301,2.11061,2.11204,40000000.0
2009-08-18 11:40:00,2.11092,2.11248,2.11062,2.11138,41000000.0
2009-08-18 11:45:00,2.11113,2.11157,2.10948,2.1107,48000000.0
2009-08-18 11:50:00,2.11035,2.11129,2.1087,2.11025,44000000.0
2009-08-18 11:55:00,2.11076,2.1119,2.11029,2.11051,39000000.0
2009-08-18 12:00:00,2.11082,2.11228,2.11076,2.11134,37000000.0
2009-08-18 12:05:00,2.11204,2.11233,2.11058,2.11168,41000000.0
2009-08-18 12:10:00,2.11015,2.11133,2.10962,2.10972,41000000.0
2009-08-18 12:15:00,2.11006,2.11069,2.10897,2.11047,40000000.0
2009-08-18 12:20:00,2.11075,2.1112,2.10949,2.11116,44000000.0
2009-08-18 12:25:00,2.11031,2.11106,2.10952,2.11005,37000000.0
2009-08-18 12:30:00,2.11017,2.11099,2.10934,2.11057,46000000.0
2009-08-18 12:35:00,2.1108,2.11171,2.11004,2.11171,42000000.0
2009-08-18 12:40:00,2.11158,2.11212,2.11039,2.11198,49000000.0
2009-08-18 12:45:00,2.1113,2.11236,2.11081,2.11229,44000000.0
2009-08-18 12:50:00,2.11075,2.11218,2.11025,2.11133,43000000.0
2009-08-18 12:55:00,2.11031,2.11165,2.11008,2.11093,40000000.0
2009-08-18 13:00:00,2.1099,2.11137,2.10929,2.11124,48000000.0
2009-08-18 13:05:00,2.11006,2.11172,2.10997,2.11121,44000000.0
2009-08-18 13:10:00,2.11026,2.11191,2.10985,2.11157,49000000.0
2009-08-18 13:15:00,2.11084,2.1121,2.11023,2.11127,42000000.0
2009-08-18 13:20:00,2.11118,2.1123,2.10988,2.11045,50000000.0
2009-08-18 13:25:00,2.11068,2.11211,2.11003,2.11138,44000000.0
2009-08-18 13:30:00,2.11065,2.1114,2.10991,2.11091,44000000.0
2009-08-18 13:35:00,2.11069,2.11172,2.1101,2.11075,40000000.0
2009-08-18 13:40:00,2.11048,2.1115,2.11023,2.11125,45000000.0
2009-08-18 13:45:00,2.11051,2.11137,2.10903,2.11048,43000000.0
2009-08-18 13:50:00,2.11054,2.11054,2.10897,2.11053,44000000.0
2009-08-18 13:55:00,2.10938,2.11114,2.10938,2.11114,38000000.0
2009-08-18 14:00:00,2.11042,2.11189,2.11024,2.11073,41000000.0
2009-08-18 14:05:00,2.11175,2.11175,2.11083,2.111,43000000.0
2009-08-18 14:10:00,2.11073,2.11225,2.10948,2.11055,48000000.0
2009-08-18 14:15:00,2.10954,2.11084,2.10888,2.11038,46000000.0
2009-08-18 14:20:00,2.10892,2.11022,2.10776,2.10776,44000000.0
2009-08-18 14:25:00,2.10866,2.10984,2.10731,2.10761,35000000.0
2009-08-18 14:30:00,2.10794,2.11011,2.10707,2.10859,47000000.0
2009-08-18 14:35:00,2.10876,2.1111,2.10766,2.11027,46000000.0
2009-08-18 14:40:00,2.11023,2.11164,2.10993,2.11141,46000000.0
2009-08-18 14:45:00,2.11065,2.11134,2.10977,2.11134,39000000.0
2009-08-18 14:50:00,2.11029,2.11179,2.10969,2.11167,41000000.0
2009-08-18 14:55:00,2.11103,2.11307,2.11089,2.11307,44000000.0
2009-08-18 15:00:00,2.11207,2.11332,2.11063,2.11089,53000000.0
2009-08-18 15:05:00,2.11231,2.11327,2.11077,2.11222,46000000.0
2009-08-18 15:10:00,2.11298,2.1137,2.1118,2.11261,46000000.0
2009-08-18 15:15:00,2.11197,2.11372,2.11197,2.11291,45000000.0
2009-08-18 15:20:00,2.11238,2.11412,2.11187,2.11371,44000000.0
2009-08-18 15:25:00,2.1132,2.11434,2.11192,2.11432,41000000.0
2009-08-18 15:30:00,2.11428,2.11509,2.11249,2.11249,42000000.0
2009-08-18 15:35:00,2.11349,2.11457,2.11273,2.11452,41000000.0
2009-08-18 15:40:00,2.11481,2.11493,2.11298,2.11306,37000000.0
2009-08-18 15:45:00,2.11329,2.1167,2.11311,2.116,37000000.0
2009-08-18 15:50:00,2.11543,2.11588,2.11424,2.11573,44000000.0
2009-08-18 15:55:00,2.11503,2.11503,2.11277,2.1128,42000000.0
2009-08-18 16:00:00,2.1124,2.11384,2.11197,2.11259,41000000.0
2009-08-18 16:05:00,2.11239,2.11841,2.11153,2.1134,45000000.0
2009-08-18 16:10:00,2.1123,2.11358,2.11173,2.11202,43000000.0
2009-08-18 16:15:00,2.11267,2.11471,2.11254,2.11427,42000000.0
2009-08-18 16:20:00,2.11423,2.1161,2.11399,2.11576,34000000.0
2009-08-18 16:25:00,2.11556,2.11705,2.11396,2.11409,50000000.0
2009-08-18 16:30:00,2.11488,2.11595,2.11429,2.11515,40000000.0
2009-08-18 16:35:00,2.115,2.11606,2.11477,2.11606,42000000.0
2009-08-18 16:40:00,2.11465,2.1162,2.11399,2.1155,40000000.0
2009-08-18 16:45:00,2.11493,2.11667,2.11462,2.11597,43000000.0
2009-08-18 16:50:00,2.11592,2.1161,2.11403,2.11536,47000000.0
2009-08-18 16:55:00,2.1144,2.11584,2.11328,2.11432,40000000.0
2009-08-18 17:00:00,2.11475,2.11657,2.11433,2.1163,45000000.0
2009-08-18 17:05:00,2.11481,2.11664,2.11463,2.11664,36000000.0
2009-08-18 17:10:00,2.11694,2.1176,2.11492,2.11616,43000000.0
2009-08-18 17:15:00,2.11569,2.11592,2.11275,2.11458,48000000.0
2009-08-18 17:20:00,2.11402,2.11487,2.1131,2.11327,41000000.0
2009-08-18 17:25:00,2.11389,2.11503,2.1133,2.11474,44000000.0
2009-08-18 17:30:00,2.11443,2.11595,2.11402,2.1144,44000000.0
2009-08-18 17:35:00,2.11497,2.11616,2.11444,2.11616,39000000.0
2009-08-18 17:40:00,2.11532,2.11574,2.11413,2.11474,44000000.0
2009-08-18 17:45:00,2.11526,2.11676,2.11478,2.11619,33000000.0
2009-08-18 17:50:00,2.11564,2.11738,2.11514,2.1155,43000000.0
2009-08-18 17:55:00,2.11584,2.11584,2.11435,2.11479,43000000.0
2009-08-18 18:00:00,2.11427,2.11541,2.11379,2.11451,47000000.0
2009-08-18 18:05:00,2.11424,2.11527,2.11219,2.11219,45000000.0
2009-08-18 18:10:00,2.11248,2.11291,2.11177,2.1127,50000000.0
2009-08-18 18:15:00,2.11202,2.113,2.11138,2.113,39000000.0
2009-08-18 18:20:00,2.11277,2.11442,2.11203,2.11283,45000000.0
2009-08-18 18:25:00,2.11193,2.1126,2.11121,2.11172,38000000.0
2009-08-18 18:30:00,2.11092,2.11172,2.11051,2.11087,44000000.0
2009-08-18 18:35:00,2.11058,2.11146,2.11042,2.11076,42000000.0
2009-08-18 18:40:00,2.11032,2.11204,2.11029,2.11069,55000000.0
2009-08-18 18:45:00,2.11059,2.11086,2.10966,2.11037,43000000.0
2009-08-18 18:50:00,2.1098,2.11059,2.10689,2.1072,43000000.0
2009-08-18 18:55:00,2.10701,2.11069,2.10622,2.10726,49000000.0
2009-08-18 19:00:00,2.10939,2.11081,2.10688,2.11056,41000000.0
2009-08-18 19:05:00,2.10689,2.1114,2.10644,2.11059,41000000.0
2009-08-18 19:10:00,2.10864,2.11105,2.10765,2.11105,38000000.0
2009-08-18 19:15:00,2.10998,2.11144,2.10712,2.11069,37000000.0
2009-08-18 19:20:00,2.10777,2.11147,2.10741,2.11055,36000000.0
2009-08-18 19:25:00,2.10868,2.1117,2.10756,2.10756,40000000.0
2009-08-18 19:30:00,2.11,2.11031,2.10531,2.1084,40000000.0
2009-08-18 19:35:00,2.10489,2.10847,2.10425,2.1075,41000000.0
2009-08-18 19:40:00,2.10474,2.10809,2.1044,2.10459,45000000.0
2009-08-18 19:45:00,2.10778,2.10829,2.10439,2.10442,40000000.0
2009-08-18 19:50:00,2.10701,2.10861,2.10503,2.10861,38000000.0
2009-08-18 19:55:00,2.10588,2.11113,2.10543,2.10974,40000000.0
2009-08-18 20:00:00,2.10926,2.11109,2.10688,2.1104,40000000.0
2009-08-18 20:05:00,2.10663,2.11041,2.10574,2.10966,33000000.0
2009-08-18 20:10:00,2.10668,2.10993,2.1057,2.10943,40000000.0
2009-08-18 20:15:00,2.10882,2.10979,2.10536,2.10979,40000000.0
2009-08-18 20:20:00,2.10596,2.11005,2.10579,2.11005,39000000.0
2009-08-18 20:25:00,2.10646,2.11042,2.10626,2.10672,43000000.0
2009-08-18 20:30:00,2.10968,2.11026,2.1061,2.10938,40000000.0
2009-08-18 20:35:00,2.10708,2.10984,2.1055,2.10916,40000000.0
2009-08-18 20:40:00,2.10843,2.10974,2.10627,2.10908,43000000.0
2009-08-18 20:45:00,2.10825,2.10987,2.10581,2.10866,40000000.0
2009-08-18 20:50:00,2.10925,2.10983,2.10603,2.10927,39000000.0
2009-08-18 20:55:00,2.10868,2.10943,2.10565,2.10943,35000000.0
2009-08-18 21:00:00,2.10859,2.1102,2.10696,2.10943,44000000.0
2009-08-18 21:05:00,2.10689,2.1097,2.10597,2.10912,36000000.0
2009-08-18 21:10:00,2.10583,2.10989,2.10581,2.1097,37000000.0
2009-08-18 21:15:00,2.11083,2.11083,2.1068,2.11054,34000000.0
2009-08-18 21:20:00,2.1076,2.11009,2.10623,2.10996,43000000.0
2009-08-18 21:25:00,2.10599,2.10966,2.10599,2.10948,39000000.0
2009-08-18 21:30:00,2.11014,2.11014,2.10541,2.10871,43000000.0
2009-08-18 21:35:00,2.10653,2.10931,2.10579,2.10586,46000000.0
2009-08-18 21:40:00,2.10543,2.10919,2.10521,2.10598,40000000.0
2009-08-18 21:45:00,2.10881,2.10881,2.10517,2.10817,51000000.0
2009-08-18 21:50:00,2.10579,2.1088,2.10502,2.10835,28000000.0
2009-08-18 21:55:00,2.10613,2.10806,2.10492,2.10754,50000000.0
2009-08-18 22:00:00,2.10858,2.10858,2.104,2.10729,88000000.0
2009-08-18 22:05:00,2.10758,2.10758,2.10415,2.10714,67000000.0
2009-08-18 22:10:00,2.10757,2.10757,2.10462,2.10756,43000000.0
2009-08-18 22:15:00,2.10842,2.10842,2.10399,2.10749,79000000.0
2009-08-18 22:20:00,2.10698,2.10755,2.10404,2.10755,37000000.0
2009-08-18 22:25:00,2.1077,2.10786,2.10478,2.10766,45000000.0
2009-08-18 22:30:00,2.10707,2.1075,2.10426,2.10675,105000000.0
2009-08-18 22:35:00,2.10714,2.1074,2.10431,2.10713,97000000.0
2009-08-18 22:40:00,2.10726,2.10868,2.1047,2.10806,40000000.0
2009-08-18 22:45:00,2.10793,2.10827,2.10501,2.10824,59000000.0
2009-08-18 22:50:00,2.10799,2.10799,2.10479,2.10524,74000000.0
2009-08-18 22:55:00,2.10832,2.10921,2.10598,2.10754,54000000.0
2009-08-18 23:00:00,2.11033,2.11033,2.10713,2.10878,42000000.0
2009-08-18 23:05:00,2.10848,2.10939,2.10693,2.10937,42000000.0
2009-08-18 23:10:00,2.10652,2.10961,2.10644,2.109,49000000.0
2009-08-18 23:15:00,2.10933,2.10952,2.10632,2.10935,38000000.0
2009-08-18 23:20:00,2.10925,2.10936,2.10604,2.10869,37000000.0
2009-08-18 23:25:00,2.10668,2.10889,2.10606,2.10881,37000000.0
2009-08-18 23:30:00,2.11105,2.11106,2.10677,2.10829,36000000.0
2009-08-18 23:35:00,2.10652,2.10837,2.10625,2.10823,47000000.0
2009-08-18 23:40:00,2.10826,2.10851,2.10641,2.10851,34000000.0
2009-08-18 23:45:00,2.11073,2.11073,2.10706,2.10706,43000000.0
2009-08-18 23:50:00,2.10856,2.10908,2.10734,2.10908,21000000.0
2009-08-18 23:55:00,2.10707,2.10912,2.10697,2.10895,35000000.0
2009-08-19 00:00:00,2.11139,2.11139,2.10697,2.10876,40000000.0
2009-08-19 00:05:00,2.10804,2.10896,2.10692,2.10867,43000000.0
2009-08-19 00:10:00,2.10686,2.10876,2.10671,2.10864,46000000.0
2009-08-19 00:15:00,2.11091,2.11091,2.10672,2.10672,44000000.0
2009-08-19 00:20:00,2.10634,2.10806,2.10615,2.10786,32000000.0
2009-08-19 00:25:00,2.10642,2.10807,2.10642,2.10767,44000000.0
2009-08-19 00:30:00,2.10972,2.10972,2.10647,2.10673,40000000.0
2009-08-19 00:35:00,2.10688,2.10893,2.10688,2.10878,58000000.0
2009-08-19 00:40:00,2.10836,2.10902,2.10725,2.10883,44000000.0
2009-08-19 00:45:00,2.11145,2.11145,2.10719,2.10899,46000000.0
2009-08-19 00:50:00,2.10873,2.10933,2.10701,2.1091,43000000.0
2009-08-19 00:55:00,2.10739,2.10903,2.10664,2.10851,40000000.0
2009-08-19 01:00:00,2.11061,2.11061,2.10663,2.10836,45000000.0
2009-08-19 01:05:00,2.10813,2.10906,2.10723,2.10895,25000000.0
2009-08-19 01:10:00,2.10753,2.10901,2.10707,2.10899,24000000.0
2009-08-19 01:15:00,2.11196,2.11196,2.10711,2.10898,47000000.0
2009-08-19 01:20:00,2.10746,2.11002,2.10742,2.11002,42000000.0
2009-08-19 01:25:00,2.10845,2.11076,2.1084,2.1101,43000000.0
2009-08-19 01:30:00,2.11313,2.11313,2.10879,2.11095,42000000.0
2009-08-19 01:35:00,2.10914,2.11124,2.10914,2.11049,35000000.0
2009-08-19 01:40:00,2.10914,2.11064,2.10854,2.1102,35000000.0
2009-08-19 01:45:00,2.11307,2.11307,2.1087,2.11011,41000000.0
2009-08-19 01:50:00,2.11102,2.11384,2.11026,2.11377,44000000.0
2009-08-19 01:55:00,2.11199,2.1141,2.1118,2.11383,31000000.0
2009-08-19 02:00:00,2.11208,2.11381,2.11165,2.11331,37000000.0
2009-08-19 02:05:00,2.11299,2.11406,2.11175,2.11348,43000000.0
2009-08-19 02:10:00,2.11303,2.11389,2.11165,2.11289,41000000.0
2009-08-19 02:15:00,2.11513,2.11513,2.11153,2.11317,31000000.0
2009-08-19 02:20:00,2.11293,2.11371,2.11135,2.11322,42000000.0
2009-08-19 02:25:00,2.11325,2.11327,2.11048,2.11187,47000000.0
2009-08-19 02:30:00,2.11349,2.11349,2.11063,2.1109,32000000.0
2009-08-19 02:35:00,2.11266,2.11273,2.1107,2.1122,45000000.0
2009-08-19 02:40:00,2.1111,2.11253,2.11051,2.11211,36000000.0
2009-08-19 02:45:00,2.1136,2.1136,2.11023,2.11199,29000000.0
2009-08-19 02:50:00,2.11128,2.11216,2.1101,2.11033,43000000.0
2009-08-19 02:55:00,2.11022,2.11238,2.10928,2.11221,37000000.0
2009-08-19 03:00:00,2.11187,2.11289,2.11037,2.11037,44000000.0
2009-08-19 03:05:00,2.11021,2.11216,2.10944,2.10965,40000000.0
2009-08-19 03:10:00,2.11103,2.1114,2.1085,2.11012,35000000.0
2009-08-19 03:15:00,2.11194,2.11194,2.10767,2.10966,34000000.0
2009-08-19 03:20:00,2.10926,2.11009,2.1079,2.10998,38000000.0
2009-08-19 03:25:00,2.1086,2.11071,2.10794,2.11071,36000000.0
2009-08-19 03:30:00,2.11237,2.11237,2.10894,2.1108,38000000.0
2009-08-19 03:35:00,2.1097,2.11141,2.10904,2.11045,38000000.0
2009-08-19 03:40:00,2.10888,2.11074,2.10816,2.11057,41000000.0
2009-08-19 03:45:00,2.1126,2.1126,2.10708,2.10949,32000000.0
2009-08-19 03:50:00,2.10949,2.10949,2.10688,2.1082,42000000.0
2009-08-19 03:55:00,2.10686,2.10905,2.10669,2.1083,35000000.0
2009-08-19 04:00:00,2.11115,2.11115,2.10795,2.11023,38000000.0
2009-08-19 04:05:00,2.10913,2.11246,2.10876,2.11187,29000000.0
2009-08-19 04:10:00,2.11166,2.11341,2.10943,2.11036,37000000.0
2009-08-19 04:15:00,2.11316,2.11365,2.10979,2.11286,39000000.0
2009-08-19 04:20:00,2.10965,2.11334,2.10965,2.11315,89000000.0
2009-08-19 04:25:00,2.11089,2.11342,2.11018,2.11274,85000000.0
2009-08-19 04:30:00,2.11297,2.11297,2.10911,2.11225,53000000.0
2009-08-19 04:35:00,2.11002,2.11315,2.1099,2.1128,93000000.0
2009-08-19 04:40:00,2.11015,2.11315,2.10951,2.11254,52000000.0
2009-08-19 04:45:00,2.11269,2.11269,2.10942,2.11188,60000000.0
2009-08-19 04:50:00,2.11148,2.11314,2.10991,2.11313,113000000.0
2009-08-19 04:55:00,2.11057,2.11326,2.10985,2.11315,100000000.0
2009-08-19 05:00:00,2.11291,2.11298,2.10926,2.11198,61000000.0
2009-08-19 05:05:00,2.11203,2.11217,2.10875,2.11183,62000000.0
2009-08-19 05:10:00,2.11218,2.11301,2.10956,2.113,91000000.0
2009-08-19 05:15:00,2.11295,2.11306,2.10898,2.11189,70000000.0
2009-08-19 05:20:00,2.10927,2.11282,2.10901,2.11282,56000000.0
2009-08-19 05:25:00,2.10945,2.1127,2.10932,2.1095,53000000.0
2009-08-19 05:30:00,2.11259,2.11259,2.10916,2.10984,68000000.0
2009-08-19 05:35:00,2.10976,2.11287,2.1093,2.11275,59000000.0
2009-08-19 05:40:00,2.1125,2.11287,2.10931,2.11287,68000000.0
2009-08-19 05:45:00,2.11189,2.11342,2.1098,2.11308,43000000.0
2009-08-19 05:50:00,2.10982,2.11283,2.10982,2.11249,43000000.0
2009-08-19 05:55:00,2.10991,2.11303,2.10765,2.11037,75000000.0
2009-08-19 06:00:00,2.10828,2.11171,2.10792,2.10973,50000000.0
2009-08-19 06:05:00,2.11167,2.11235,2.10951,2.11122,24000000.0
2009-08-19 06:10:00,2.10848,2.11188,2.10848,2.11188,52000000.0
2009-08-19 06:15:00,2.11233,2.11244,2.10944,2.11222,72000000.0
2009-08-19 06:20:00,2.11189,2.11348,2.1096,2.11076,75000000.0
2009-08-19 06:25:00,2.11029,2.11411,2.11029,2.11411,42000000.0
2009-08-19 06:30:00,2.11414,2.11529,2.10932,2.11081,66000000.0
2009-08-19 06:35:00,2.10934,2.11155,2.10916,2.10916,51000000.0
2009-08-19 06:40:00,2.10957,2.1125,2.10947,2.11194,48000000.0
2009-08-19 06:45:00,2.11463,2.11463,2.1101,2.11213,44000000.0
2009-08-19 06:50:00,2.11034,2.11241,2.11013,2.11225,52000000.0
2009-08-19 06:55:00,2.11033,2.11336,2.11033,2.11313,40000000.0
2009-08-19 07:00:00,2.11353,2.11353,2.10874,2.11111,49000000.0
2009-08-19 07:05:00,2.10908,2.1115,2.1083,2.10905,38000000.0
2009-08-19 07:10:00,2.10934,2.11158,2.10774,2.11139,37000000.0
2009-08-19 07:15:00,2.10991,2.11191,2.10848,2.11179,41000000.0
2009-08-19 07:20:00,2.10939,2.11218,2.10869,2.11218,48000000.0
2009-08-19 07:25:00,2.10938,2.1122,2.10798,2.11134,44000000.0
2009-08-19 07:30:00,2.1105,2.11389,2.10888,2.11048,50000000.0
2009-08-19 07:35:00,2.11117,2.11301,2.10821,2.11226,42000000.0
2009-08-19 07:40:00,2.10851,2.11499,2.10851,2.11436,45000000.0
2009-08-19 07:45:00,2.11334,2.11496,2.11123,2.11421,38000000.0
2009-08-19 07:50:00,2.1117,2.11541,2.11059,2.11541,49000000.0
2009-08-19 07:55:00,2.11111,2.11532,2.11044,2.11467,42000000.0
2009-08-19 08:00:00,2.11311,2.11497,2.10965,2.11361,42000000.0
2009-08-19 08:05:00,2.11243,2.11419,2.10891,2.11343,44000000.0
2009-08-19 08:10:00,2.11305,2.115,2.11047,2.11403,44000000.0
2009-08-19 08:15:00,2.11286,2.11652,2.1115,2.11304,48000000.0
2009-08-19 08:20:00,2.11504,2.11764,2.11241,2.11687,40000000.0
2009-08-19 08:25:00,2.11292,2.11667,2.1124,2.1124,30000000.0
2009-08-19 08:30:00,2.11456,2.11586,2.11091,2.11296,49000000.0
2009-08-19 08:35:00,2.11592,2.11621,2.1108,2.1108,50000000.0
2009-08-19 08:40:00,2.11487,2.11602,2.11168,2.11168,49000000.0
2009-08-19 08:45:00,2.116,2.11811,2.11292,2.11707,48000000.0
2009-08-19 08:50:00,2.11761,2.11812,2.11343,2.11441,35000000.0
2009-08-19 08:55:00,2.11373,2.11828,2.11373,2.11651,42000000.0
2009-08-19 09:00:00,2.11408,2.11731,2.11272,2.11625,47000000.0
2009-08-19 09:05:00,2.11509,2.11617,2.1117,2.11548,42000000.0
2009-08-19 09:10:00,2.1117,2.11689,2.1117,2.1162,46000000.0
2009-08-19 09:15:00,2.11429,2.11688,2.11234,2.11274,44000000.0
2009-08-19 09:20:00,2.11245,2.11701,2.11232,2.11692,42000000.0
2009-08-19 09:25:00,2.11373,2.11647,2.11327,2.11612,51000000.0
2009-08-19 09:30:00,2.11508,2.11611,2.1113,2.11477,46000000.0
2009-08-19 09:35:00,2.11251,2.1163,2.1116,2.11573,44000000.0
2009-08-19 09:40:00,2.11328,2.11651,2.11283,2.11648,54000000.0
2009-08-19 09:45:00,2.11583,2.11702,2.11521,2.11563,46000000.0
2009-08-19 09:50:00,2.11687,2.11721,2.11578,2.11719,35000000.0
2009-08-19 09:55:00,2.11628,2.11734,2.11554,2.11722,43000000.0
2009-08-19 10:00:00,2.11662,2.11863,2.11595,2.11787,47000000.0
2009-08-19 10:05:00,2.11684,2.11814,2.11608,2.11813,45000000.0
2009-08-19 10:10:00,2.11777,2.11845,2.11643,2.11787,37000000.0
2009-08-19 10:15:00,2.11673,2.11756,2.11555,2.11686,50000000.0
2009-08-19 10:20:00,2.11587,2.11765,2.11567,2.11682,47000000.0
2009-08-19 10:25:00,2.11558,2.117,2.1153,2.11662,54000000.0
2009-08-19 10:30:00,2.11564,2.11799,2.11555,2.11765,40000000.0
2009-08-19 10:35:00,2.1161,2.1173,2.11545,2.11671,46000000.0
2009-08-19 10:40:00,2.11546,2.11775,2.11536,2.11654,34000000.0
2009-08-19 10:45:00,2.11567,2.11687,2.11506,2.11649,43000000.0
2009-08-19 10:50:00,2.11671,2.11686,2.11487,2.11565,44000000.0
2009-08-19 10:55:00,2.1152,2.1162,2.11476,2.11503,38000000.0
2009-08-19 11:00:00,2.11531,2.11666,2.115,2.11616,39000000.0
2009-08-19 11:05:00,2.11528,2.11648,2.11507,2.11614,53000000.0
2009-08-19 11:10:00,2.11521,2.11659,2.11518,2.11647,38000000.0
2009-08-19 11:15:00,2.11656,2.11721,2.11552,2.11657,42000000.0
2009-08-19 11:20:00,2.1159,2.11703,2.11491,2.11676,43000000.0
2009-08-19 11:25:00,2.11597,2.11653,2.11513,2.11653,40000000.0
2009-08-19 11:30:00,2.11566,2.11705,2.1153,2.1162,41000000.0
2009-08-19 11:35:00,2.11551,2.1167,2.11513,2.11662,44000000.0
2009-08-19 11:40:00,2.11657,2.11678,2.11519,2.11657,39000000.0
2009-08-19 11:45:00,2.1173,2.1173,2.11495,2.11615,34000000.0
2009-08-19 11:50:00,2.11648,2.11695,2.11483,2.11695,37000000.0
2009-08-19 11:55:00,2.11613,2.11737,2.11565,2.11737,45000000.0
2009-08-19 12:00:00,2.11668,2.11799,2.1156,2.11799,41000000.0
2009-08-19 12:05:00,2.11697,2.11752,2.11557,2.11752,40000000.0
2009-08-19 12:10:00,2.11679,2.1185,2.11679,2.11753,36000000.0
2009-08-19 12:15:00,2.11741,2.11848,2.11721,2.11826,48000000.0
2009-08-19 12:20:00,2.11712,2.11831,2.11677,2.11809,40000000.0
2009-08-19 12:25:00,2.11682,2.11827,2.11682,2.11785,44000000.0
2009-08-19 12:30:00,2.11698,2.11826,2.11618,2.11719,35000000.0
2009-08-19 12:35:00,2.11705,2.11792,2.1161,2.11692,44000000.0
2009-08-19 12:40:00,2.11725,2.11853,2.11577,2.11805,47000000.0
2009-08-19 12:45:00,2.11749,2.11922,2.11748,2.11858,50000000.0
2009-08-19 12:50:00,2.11741,2.11844,2.11665,2.11668,54000000.0
2009-08-19 12:55:00,2.11739,2.11884,2.11669,2.11866,49000000.0
2009-08-19 13:00:00,2.11778,2.11978,2.11765,2.11933,39000000.0
2009-08-19 13:05:00,2.11851,2.11891,2.11754,2.11848,41000000.0
2009-08-19 13:10:00,2.11824,2.11925,2.1166,2.11925,45000000.0
2009-08-19 13:15:00,2.11816,2.1193,2.11787,2.11872,37000000.0
2009-08-19 13:20:00,2.11841,2.11976,2.11764,2.11943,43000000.0
2009-08-19 13:25:00,2.11913,2.1197,2.11768,2.11881,34000000.0
2009-08-19 13:30:00,2.11844,2.1202,2.1183,2.11869,44000000.0
2009-08-19 13:35:00,2.11934,2.12009,2.11764,2.11764,45000000.0
2009-08-19 13:40:00,2.11756,2.11971,2.11742,2.11971,37000000.0
2009-08-19 13:45:00,2.11927,2.1202,2.11831,2.1196,39000000.0
2009-08-19 13:50:00,2.11835,2.12174,2.11835,2.1215,42000000.0
2009-08-19 13:55:00,2.12044,2.12283,2.12028,2.12283,38000000.0
2009-08-19 14:00:00,2.12252,2.12522,2.1225,2.12522,39000000.0
2009-08-19 14:05:00,2.12544,2.1266,2.12396,2.12587,48000000.0
2009-08-19 14:10:00,2.12594,2.12789,2.1248,2.12699,40000000.0
2009-08-19 14:15:00,2.12762,2.12762,2.12417,2.1259,48000000.0
2009-08-19 14:20:00,2.125,2.12635,2.12351,2.12561,44000000.0
2009-08-19 14:25:00,2.12463,2.12536,2.12287,2.12364,43000000.0
2009-08-19 14:30:00,2.12343,2.12368,2.12208,2.12368,49000000.0
2009-08-19 14:35:00,2.1231,2.1246,2.12279,2.12351,56000000.0
2009-08-19 14:40:00,2.12481,2.12481,2.12282,2.1233,44000000.0
2009-08-19 14:45:00,2.12334,2.12472,2.12265,2.124,43000000.0
2009-08-19 14:50:00,2.12446,2.12486,2.12242,2.1228,43000000.0
2009-08-19 14:55:00,2.12387,2.12477,2.12263,2.12327,44000000.0
2009-08-19 15:00:00,2.12287,2.12472,2.12236,2.12472,38000000.0
2009-08-19 15:05:00,2.12514,2.12567,2.12324,2.12483,52000000.0
2009-08-19 15:10:00,2.12556,2.12662,2.12405,2.12662,44000000.0
2009-08-19 15:15:00,2.12542,2.12797,2.12528,2.12667,42000000.0
2009-08-19 15:20:00,2.12603,2.12762,2.12593,2.12734,42000000.0
2009-08-19 15:25:00,2.12651,2.12731,2.12517,2.12603,45000000.0
2009-08-19 15:30:00,2.12485,2.12626,2.12354,2.12539,47000000.0
2009-08-19 15:35:00,2.1249,2.12642,2.12422,2.12483,42000000.0
2009-08-19 15:40:00,2.12503,2.12692,2.12422,2.12496,45000000.0
2009-08-19 15:45:00,2.1262,2.1262,2.12317,2.12336,47000000.0
2009-08-19 15:50:00,2.12425,2.12557,2.12272,2.1245,50000000.0
2009-08-19 15:55:00,2.1247,2.12562,2.12359,2.1255,44000000.0
2009-08-19 16:00:00,2.12547,2.12667,2.12411,2.1255,51000000.0
2009-08-19 16:05:00,2.12532,2.12584,2.12376,2.12479,39000000.0
2009-08-19 16:10:00,2.12582,2.12729,2.12496,2.12695,55000000.0
2009-08-19 16:15:00,2.12827,2.12847,2.12595,2.12847,43000000.0
2009-08-19 16:20:00,2.12887,2.12937,2.1273,2.12878,45000000.0
2009-08-19 16:25:00,2.12935,2.13067,2.12805,2.13015,41000000.0
2009-08-19 16:30:00,2.12973,2.13261,2.12924,2.1299,41000000.0
2009-08-19 16:35:00,2.13006,2.13153,2.12933,2.12933,46000000.0
2009-08-19 16:40:00,2.13074,2.1319,2.12965,2.13169,47000000.0
2009-08-19 16:45:00,2.13058,2.13292,2.13011,2.1321,46000000.0
2009-08-19 16:50:00,2.13241,2.13339,2.13113,2.1322,45000000.0
2009-08-19 16:55:00,2.13311,2.13563,2.13251,2.13464,41000000.0
2009-08-19 17:00:00,2.13607,2.13848,2.13548,2.13578,44000000.0
2009-08-19 17:05:00,2.13654,2.13654,2.13413,2.13541,43000000.0
2009-08-19 17:10:00,2.13436,2.13637,2.13423,2.13459,38000000.0
2009-08-19 17:15:00,2.13508,2.13676,2.13449,2.13583,44000000.0
2009-08-19 17:20:00,2.13635,2.13658,2.13523,2.13575,46000000.0
2009-08-19 17:25:00,2.1355,2.13724,2.13493,2.13724,52000000.0
2009-08-19 17:30:00,2.13727,2.13797,2.13621,2.13685,50000000.0
2009-08-19 17:35:00,2.13572,2.13712,2.13541,2.13616,43000000.0
2009-08-19 17:40:00,2.13536,2.13664,2.13509,2.13659,46000000.0
2009-08-19 17:45:00,2.13606,2.1382,2.1356,2.13689,46000000.0
2009-08-19 17:50:00,2.13666,2.13666,2.13338,2.13381,45000000.0
2009-08-19 17:55:00,2.13314,2.13378,2.13174,2.1329,42000000.0
2009-08-19 18:00:00,2.13227,2.1332,2.13164,2.13257,55000000.0
2009-08-19 18:05:00,2.13181,2.13251,2.13106,2.13119,38000000.0
2009-08-19 18:10:00,2.13136,2.13136,2.1291,2.13029,58000000.0
2009-08-19 18:15:00,2.1303,2.13069,2.12869,2.1298,44000000.0
2009-08-19 18:20:00,2.13024,2.13143,2.13017,2.13075,46000000.0
2009-08-19 18:25:00,2.13052,2.13135,2.12942,2.12999,50000000.0
2009-08-19 18:30:00,2.13022,2.13114,2.12984,2.13015,50000000.0
2009-08-19 18:35:00,2.13095,2.13232,2.13049,2.13232,47000000.0
2009-08-19 18:40:00,2.13135,2.13201,2.13063,2.13136,44000000.0
2009-08-19 18:45:00,2.13092,2.13157,2.1306,2.1306,47000000.0
2009-08-19 18:50:00,2.13063,2.13179,2.12821,2.1309,45000000.0
2009-08-19 18:55:00,2.13071,2.1335,2.12917,2.12919,40000000.0
2009-08-19 19:00:00,2.13166,2.13234,2.1286,2.12868,55000000.0
2009-08-19 19:05:00,2.12839,2.13289,2.12839,2.13036,44000000.0
2009-08-19 19:10:00,2.1304,2.13266,2.12825,2.13151,55000000.0
2009-08-19 19:15:00,2.13066,2.13162,2.12546,2.12955,44000000.0
2009-08-19 19:20:00,2.12734,2.12982,2.126,2.12609,44000000.0
2009-08-19 19:25:00,2.12863,2.12868,2.12573,2.12824,35000000.0
2009-08-19 19:30:00,2.12889,2.12889,2.12551,2.12657,34000000.0
2009-08-19 19:35:00,2.12664,2.12927,2.12619,2.12927,43000000.0
2009-08-19 19:40:00,2.12979,2.13043,2.12686,2.12993,44000000.0
2009-08-19 19:45:00,2.12895,2.13054,2.12682,2.13054,39000000.0
2009-08-19 19:50:00,2.12777,2.13138,2.12736,2.13083,43000000.0
2009-08-19 19:55:00,2.1315,2.13175,2.12872,2.13147,38000000.0
2009-08-19 20:00:00,2.13205,2.13205,2.12785,2.13157,48000000.0
2009-08-19 20:05:00,2.12815,2.1313,2.12766,2.13125,47000000.0
2009-08-19 20:10:00,2.12881,2.1324,2.12788,2.13173,45000000.0
2009-08-19 20:15:00,2.13161,2.13169,2.12832,2.12841,44000000.0
2009-08-19 20:20:00,2.12861,2.13128,2.12752,2.12834,40000000.0
2009-08-19 20:25:00,2.1278,2.13103,2.12756,2.13103,54000000.0
2009-08-19 20:30:00,2.13024,2.13178,2.12768,2.13016,38000000.0
2009-08-19 20:35:00,2.13021,2.13072,2.12703,2.13007,43000000.0
2009-08-19 20:40:00,2.12708,2.13161,2.12708,2.13115,39000000.0
2009-08-19 20:45:00,2.13023,2.13205,2.12786,2.12821,35000000.0
2009-08-19 20:50:00,2.13178,2.1321,2.12903,2.13196,42000000.0
2009-08-19 20:55:00,2.12967,2.13226,2.12734,2.13141,40000000.0
2009-08-19 21:00:00,2.13033,2.13129,2.12665,2.13084,45000000.0
2009-08-19 21:05:00,2.12814,2.13091,2.12724,2.12777,36000000.0
2009-08-19 21:10:00,2.13066,2.13127,2.12663,2.1302,39000000.0
2009-08-19 21:15:00,2.13019,2.13235,2.12832,2.13062,45000000.0
2009-08-19 21:20:00,2.12743,2.13269,2.12743,2.13269,45000000.0
2009-08-19 21:25:00,2.12982,2.13348,2.12929,2.13348,46000000.0
2009-08-19 21:30:00,2.13009,2.13409,2.12997,2.1333,44000000.0
2009-08-19 21:35:00,2.12993,2.13409,2.12993,2.13329,41000000.0
2009-08-19 21:40:00,2.13421,2.13431,2.13079,2.13134,42000000.0
2009-08-19 21:45:00,2.13111,2.13387,2.13009,2.1333,44000000.0
2009-08-19 21:50:00,2.13119,2.13373,2.13018,2.13273,39000000.0
2009-08-19 21:55:00,2.13288,2.13381,2.12959,2.13245,41000000.0
2009-08-19 22:00:00,2.13418,2.13418,2.1295,2.13257,124000000.0
2009-08-19 22:05:00,2.12955,2.13254,2.12911,2.13226,78000000.0
2009-08-19 22:10:00,2.12901,2.13199,2.12764,2.12974,46000000.0
2009-08-19 22:15:00,2.12962,2.13009,2.12536,2.12711,79000000.0
2009-08-19 22:20:00,2.12537,2.12796,2.12463,2.12734,37000000.0
2009-08-19 22:25:00,2.12806,2.12816,2.12409,2.12683,45000000.0
2009-08-19 22:30:00,2.1268,2.12758,2.12389,2.12727,105000000.0
2009-08-19 22:35:00,2.12445,2.12714,2.12385,2.1268,97000000.0
2009-08-19 22:40:00,2.12356,2.12717,2.12356,2.12624,43000000.0
2009-08-19 22:45:00,2.12551,2.12668,2.12305,2.1257,58000000.0
2009-08-19 22:50:00,2.12605,2.12737,2.12278,2.12706,74000000.0
2009-08-19 22:55:00,2.12724,2.12744,2.12583,2.12583,33000000.0
2009-08-19 23:00:00,2.12858,2.12858,2.12705,2.12842,48000000.0
2009-08-19 23:05:00,2.12811,2.12906,2.1272,2.12906,42000000.0
2009-08-19 23:10:00,2.1276,2.12876,2.12698,2.12825,49000000.0
2009-08-19 23:15:00,2.12848,2.12874,2.12766,2.12863,38000000.0
2009-08-19 23:20:00,2.12872,2.12932,2.12826,2.12911,35000000.0
2009-08-19 23:25:00,2.1295,2.12961,2.12847,2.12956,45000000.0
2009-08-19 23:30:00,2.132,2.132,2.1286,2.12958,47000000.0
2009-08-19 23:35:00,2.12885,2.12974,2.12814,2.1291,47000000.0
2009-08-19 23:40:00,2.12927,2.12963,2.12799,2.12896,41000000.0
2009-08-19 23:45:00,2.13106,2.13106,2.12779,2.12935,42000000.0
2009-08-19 23:50:00,2.12924,2.12947,2.12808,2.12921,39000000.0
2009-08-19 23:55:00,2.12911,2.12947,2.12809,2.12921,35000000.0
2009-08-20 00:00:00,2.13121,2.13121,2.12786,2.12915,40000000.0
2009-08-20 00:05:00,2.1292,2.12956,2.12771,2.12936,36000000.0
2009-08-20 00:10:00,2.12938,2.12945,2.12792,2.1292,25000000.0
2009-08-20 00:15:00,2.13129,2.13129,2.12808,2.12903,40000000.0
2009-08-20 00:20:00,2.12886,2.12932,2.12808,2.12918,16000000.0
2009-08-20 00:25:00,2.1292,2.13121,2.12782,2.13119,38000000.0
2009-08-20 00:30:00,2.12755,2.12983,2.12755,2.12983,16000000.0
2009-08-20 00:35:00,2.12981,2.12993,2.12785,2.12973,58000000.0
2009-08-20 00:40:00,2.12974,2.12999,2.12803,2.12946,44000000.0
2009-08-20 00:45:00,2.13152,2.13152,2.12782,2.12936,48000000.0
2009-08-20 00:50:00,2.12892,2.13009,2.128,2.13009,43000000.0
2009-08-20 00:55:00,2.12854,2.12922,2.12718,2.1282,35000000.0
2009-08-20 01:00:00,2.13,2.13,2.12703,2.12924,45000000.0
2009-08-20 01:05:00,2.12901,2.12962,2.1276,2.12945,44000000.0
2009-08-20 01:10:00,2.12933,2.1295,2.12706,2.12927,41000000.0
2009-08-20 01:15:00,2.13101,2.13101,2.12786,2.12786,47000000.0
2009-08-20 01:20:00,2.12933,2.1295,2.12771,2.12942,51000000.0
2009-08-20 01:25:00,2.12778,2.12945,2.12751,2.12889,43000000.0
2009-08-20 01:30:00,2.13114,2.13114,2.12781,2.12968,42000000.0
2009-08-20 01:35:00,2.12828,2.13075,2.12828,2.13031,39000000.0
2009-08-20 01:40:00,2.12899,2.13074,2.12839,2.13026,42000000.0
2009-08-20 01:45:00,2.13266,2.13266,2.12921,2.13136,41000000.0
2009-08-20 01:50:00,2.13082,2.13173,2.12985,2.13172,44000000.0
2009-08-20 01:55:00,2.13213,2.13322,2.13041,2.13074,34000000.0
2009-08-20 02:00:00,2.13118,2.13272,2.13105,2.13235,30000000.0
2009-08-20 02:05:00,2.13029,2.1328,2.13016,2.13262,43000000.0
2009-08-20 02:10:00,2.13061,2.13242,2.12881,2.13054,87000000.0
2009-08-20 02:15:00,2.13134,2.1318,2.12851,2.13041,66000000.0
2009-08-20 02:20:00,2.13036,2.13036,2.12753,2.12896,48000000.0
2009-08-20 02:25:00,2.12797,2.12908,2.12682,2.12908,79000000.0
2009-08-20 02:30:00,2.13064,2.13064,2.1273,2.12838,37000000.0
2009-08-20 02:35:00,2.12904,2.12921,2.1271,2.12897,27000000.0
2009-08-20 02:40:00,2.12938,2.13014,2.12762,2.12955,41000000.0
2009-08-20 02:45:00,2.13098,2.13098,2.12635,2.12741,37000000.0
2009-08-20 02:50:00,2.12745,2.12827,2.12549,2.12811,39000000.0
2009-08-20 02:55:00,2.12583,2.12889,2.12583,2.12889,35000000.0
2009-08-20 03:00:00,2.12779,2.12779,2.12503,2.12503,27000000.0
2009-08-20 03:05:00,2.12616,2.12738,2.12472,2.12649,32000000.0
2009-08-20 03:10:00,2.1265,2.12719,2.12527,2.12644,39000000.0
2009-08-20 03:15:00,2.12752,2.12775,2.12488,2.12756,38000000.0
2009-08-20 03:20:00,2.1251,2.12776,2.1251,2.12731,27000000.0
2009-08-20 03:25:00,2.12654,2.12973,2.12654,2.12973,35000000.0
2009-08-20 03:30:00,2.12893,2.12985,2.12717,2.1289,37000000.0
2009-08-20 03:35:00,2.12929,2.12959,2.1271,2.12933,36000000.0
2009-08-20 03:40:00,2.12973,2.13028,2.12792,2.12946,39000000.0
2009-08-20 03:45:00,2.13014,2.13014,2.12859,2.12893,31000000.0
2009-08-20 03:50:00,2.12812,2.13013,2.12798,2.12906,31000000.0
2009-08-20 03:55:00,2.12913,2.13009,2.12767,2.12813,39000000.0
2009-08-20 04:00:00,2.13132,2.13132,2.12665,2.12863,36000000.0
2009-08-20 04:05:00,2.12835,2.12853,2.12562,2.12811,40000000.0
2009-08-20 04:10:00,2.12745,2.12818,2.12544,2.12792,34000000.0
2009-08-20 04:15:00,2.1281,2.1281,2.1254,2.12711,29000000.0
2009-08-20 04:20:00,2.12692,2.12782,2.1251,2.12714,36000000.0
2009-08-20 04:25:00,2.12467,2.12708,2.12426,2.1267,37000000.0
2009-08-20 04:30:00,2.1276,2.1276,2.12541,2.12712,37000000.0
2009-08-20 04:35:00,2.12761,2.12761,2.12395,2.12662,34000000.0
2009-08-20 04:40:00,2.12395,2.1268,2.12394,2.1261,42000000.0
2009-08-20 04:45:00,2.12554,2.12686,2.1233,2.12566,73000000.0
2009-08-20 04:50:00,2.12373,2.12682,2.12337,2.12657,73000000.0
2009-08-20 04:55:00,2.12432,2.12644,2.12375,2.12544,79000000.0
2009-08-20 05:00:00,2.12655,2.12779,2.1246,2.12706,56000000.0
2009-08-20 05:05:00,2.12541,2.12736,2.12505,2.12727,95000000.0
2009-08-20 05:10:00,2.12513,2.1271,2.12463,2.12659,51000000.0
2009-08-20 05:15:00,2.12809,2.12809,2.12477,2.12698,73000000.0
2009-08-20 05:20:00,2.12701,2.12793,2.12465,2.12793,117000000.0
2009-08-20 05:25:00,2.12608,2.12827,2.12577,2.12762,92000000.0
2009-08-20 05:30:00,2.12867,2.12867,2.12512,2.12758,53000000.0
2009-08-20 05:35:00,2.12504,2.12754,2.12504,2.12754,7000000.0
2009-08-20 05:40:00,2.12505,2.12746,2.1248,2.12677,37000000.0
2009-08-20 05:45:00,2.12739,2.12757,2.12406,2.12757,56000000.0
2009-08-20 05:50:00,2.12522,2.12768,2.12511,2.12729,59000000.0
2009-08-20 05:55:00,2.12531,2.12801,2.12531,2.12789,68000000.0
2009-08-20 06:00:00,2.12814,2.12814,2.1259,2.12745,42000000.0
2009-08-20 06:05:00,2.12529,2.12797,2.12529,2.12746,74000000.0
2009-08-20 06:10:00,2.12555,2.12785,2.12555,2.12761,30000000.0
2009-08-20 06:15:00,2.12915,2.12915,2.12566,2.12808,87000000.0
2009-08-20 06:20:00,2.12809,2.12838,2.12587,2.12823,67000000.0
2009-08-20 06:25:00,2.12623,2.12843,2.12592,2.12843,39000000.0
2009-08-20 06:30:00,2.12953,2.12953,2.12677,2.12847,33000000.0
2009-08-20 06:35:00,2.12826,2.12895,2.12721,2.12736,33000000.0
2009-08-20 06:40:00,2.12726,2.12849,2.12604,2.1281,86000000.0
2009-08-20 06:45:00,2.12809,2.12845,2.12537,2.12845,35000000.0
2009-08-20 06:50:00,2.12767,2.12843,2.12221,2.12575,43000000.0
2009-08-20 06:55:00,2.12496,2.12672,2.12361,2.12479,30000000.0
2009-08-20 07:00:00,2.12536,2.12616,2.12453,2.12614,36000000.0
2009-08-20 07:05:00,2.12604,2.12674,2.12416,2.12621,36000000.0
2009-08-20 07:10:00,2.12708,2.12716,2.12468,2.12646,37000000.0
2009-08-20 07:15:00,2.12509,2.12729,2.12395,2.12395,45000000.0
2009-08-20 07:20:00,2.12395,2.12807,2.12382,2.12717,41000000.0
2009-08-20 07:25:00,2.12767,2.12767,2.12467,2.12712,43000000.0
2009-08-20 07:30:00,2.126,2.12766,2.12413,2.12442,35000000.0
2009-08-20 07:35:00,2.12767,2.12767,2.12345,2.12353,44000000.0
2009-08-20 07:40:00,2.12332,2.12678,2.12329,2.12571,42000000.0
2009-08-20 07:45:00,2.12586,2.12687,2.12221,2.1247,37000000.0
2009-08-20 07:50:00,2.12199,2.1254,2.11992,2.1254,36000000.0
2009-08-20 07:55:00,2.1212,2.12535,2.12086,2.12398,45000000.0
2009-08-20 08:00:00,2.12192,2.12418,2.11967,2.12332,41000000.0
2009-08-20 08:05:00,2.1237,2.12467,2.12043,2.12467,46000000.0
2009-08-20 08:10:00,2.12348,2.12424,2.11974,2.12084,41000000.0
2009-08-20 08:15:00,2.12222,2.12555,2.12133,2.12483,39000000.0
2009-08-20 08:20:00,2.12126,2.12473,2.1208,2.12421,45000000.0
2009-08-20 08:25:00,2.1244,2.12537,2.12124,2.12408,36000000.0
2009-08-20 08:30:00,2.12219,2.12467,2.12068,2.12444,46000000.0
2009-08-20 08:35:00,2.12325,2.12418,2.11926,2.12031,33000000.0
2009-08-20 08:40:00,2.12391,2.12393,2.11817,2.12249,46000000.0
2009-08-20 08:45:00,2.12217,2.12415,2.11905,2.1229,38000000.0
2009-08-20 08:50:00,2.11978,2.12278,2.11843,2.1185,42000000.0
2009-08-20 08:55:00,2.12281,2.12281,2.11759,2.12206,36000000.0
2009-08-20 09:00:00,2.12138,2.12402,2.1194,2.12025,42000000.0
2009-08-20 09:05:00,2.12423,2.12427,2.11851,2.12327,46000000.0
2009-08-20 09:10:00,2.12072,2.12348,2.11963,2.11963,39000000.0
2009-08-20 09:15:00,2.12101,2.12399,2.11949,2.11986,48000000.0
2009-08-20 09:20:00,2.12232,2.12351,2.11873,2.12277,41000000.0
2009-08-20 09:25:00,2.11972,2.12333,2.11915,2.12224,41000000.0
2009-08-20 09:30:00,2.12175,2.12271,2.11859,2.12128,49000000.0
2009-08-20 09:35:00,2.12251,2.12288,2.12107,2.12232,41000000.0
2009-08-20 09:40:00,2.12195,2.12253,2.12073,2.12186,42000000.0
2009-08-20 09:45:00,2.12154,2.12349,2.12154,2.12303,44000000.0
2009-08-20 09:50:00,2.12253,2.12352,2.12181,2.12349,36000000.0
2009-08-20 09:55:00,2.12254,2.12363,2.12243,2.12337,36000000.0
2009-08-20 10:00:00,2.1221,2.12382,2.1221,2.1234,37000000.0
2009-08-20 10:05:00,2.12313,2.12376,2.1221,2.12252,41000000.0
2009-08-20 10:10:00,2.12397,2.12427,2.12253,2.12408,46000000.0
2009-08-20 10:15:00,2.12266,2.12402,2.12211,2.12254,39000000.0
2009-08-20 10:20:00,2.12227,2.12389,2.12215,2.12291,37000000.0
2009-08-20 10:25:00,2.1227,2.12345,2.12168,2.12288,42000000.0
2009-08-20 10:30:00,2.12211,2.12311,2.12083,2.12083,41000000.0
2009-08-20 10:35:00,2.1214,2.12315,2.1214,2.12199,38000000.0
2009-08-20 10:40:00,2.12263,2.12263,2.11863,2.11913,41000000.0
2009-08-20 10:45:00,2.11836,2.12044,2.11836,2.12008,43000000.0
2009-08-20 10:50:00,2.1191,2.12075,2.11905,2.12068,38000000.0
2009-08-20 10:55:00,2.11947,2.12102,2.11919,2.12014,43000000.0
2009-08-20 11:00:00,2.11936,2.12084,2.11907,2.12036,39000000.0
2009-08-20 11:05:00,2.11936,2.12105,2.11916,2.12105,41000000.0
2009-08-20 11:10:00,2.11993,2.12128,2.11906,2.12022,43000000.0
2009-08-20 11:15:00,2.11859,2.12077,2.11859,2.12004,48000000.0
2009-08-20 11:20:00,2.11966,2.11995,2.11786,2.11872,41000000.0
2009-08-20 11:25:00,2.11802,2.11902,2.11745,2.11869,42000000.0
2009-08-20 11:30:00,2.11695,2.12049,2.11695,2.11966,38000000.0
2009-08-20 11:35:00,2.11968,2.12011,2.1177,2.12,46000000.0
2009-08-20 11:40:00,2.11889,2.11971,2.1179,2.11944,48000000.0
2009-08-20 11:45:00,2.11812,2.12025,2.11812,2.1201,37000000.0
2009-08-20 11:50:00,2.1186,2.12056,2.1186,2.12023,40000000.0
2009-08-20 11:55:00,2.11943,2.1212,2.11943,2.12095,39000000.0
2009-08-20 12:00:00,2.11947,2.1219,2.11947,2.1219,41000000.0
2009-08-20 12:05:00,2.12051,2.12339,2.12044,2.12235,54000000.0
2009-08-20 12:10:00,2.12337,2.12347,2.12203,2.12328,42000000.0
2009-08-20 12:15:00,2.12195,2.1237,2.12195,2.12261,42000000.0
2009-08-20 12:20:00,2.12244,2.12377,2.12223,2.12356,37000000.0
2009-08-20 12:25:00,2.12224,2.12396,2.12219,2.12335,25000000.0
2009-08-20 12:30:00,2.12208,2.12358,2.12119,2.12272,36000000.0
2009-08-20 12:35:00,2.12185,2.12295,2.12163,2.1225,42000000.0
2009-08-20 12:40:00,2.12168,2.12318,2.12127,2.12288,39000000.0
2009-08-20 12:45:00,2.12316,2.1244,2.12183,2.12329,49000000.0
2009-08-20 12:50:00,2.1242,2.12421,2.12208,2.123,42000000.0
2009-08-20 12:55:00,2.12171,2.12339,2.12146,2.12318,48000000.0
2009-08-20 13:00:00,2.12203,2.12416,2.12203,2.12416,34000000.0
2009-08-20 13:05:00,2.1231,2.12507,2.12282,2.12364,38000000.0
2009-08-20 13:10:00,2.12463,2.12553,2.12311,2.12432,38000000.0
2009-08-20 13:15:00,2.12355,2.12528,2.12319,2.12403,38000000.0
2009-08-20 13:20:00,2.12432,2.1249,2.12289,2.12446,39000000.0
2009-08-20 13:25:00,2.1236,2.12538,2.1236,2.12496,43000000.0
2009-08-20 13:30:00,2.12327,2.12514,2.12279,2.12387,40000000.0
2009-08-20 13:35:00,2.12396,2.12444,2.12288,2.124,49000000.0
2009-08-20 13:40:00,2.12308,2.12406,2.12226,2.12253,36000000.0
2009-08-20 13:45:00,2.12208,2.12486,2.12208,2.12483,35000000.0
2009-08-20 13:50:00,2.12373,2.125,2.12348,2.12484,44000000.0
2009-08-20 13:55:00,2.12386,2.12534,2.12386,2.12445,41000000.0
2009-08-20 14:00:00,2.12328,2.12475,2.12268,2.12434,32000000.0
2009-08-20 14:05:00,2.1231,2.125,2.1231,2.12421,41000000.0
2009-08-20 14:10:00,2.12406,2.12473,2.12315,2.124,49000000.0
2009-08-20 14:15:00,2.12387,2.12459,2.12299,2.12444,44000000.0
2009-08-20 14:20:00,2.12331,2.12441,2.12315,2.12439,47000000.0
2009-08-20 14:25:00,2.12356,2.12569,2.12356,2.12518,40000000.0
2009-08-20 14:30:00,2.12364,2.12595,2.12349,2.12559,35000000.0
2009-08-20 14:35:00,2.12484,2.12583,2.12407,2.12488,48000000.0
2009-08-20 14:40:00,2.12422,2.12699,2.12413,2.12699,35000000.0
2009-08-20 14:45:00,2.12531,2.1273,2.12531,2.1273,36000000.0
2009-08-20 14:50:00,2.12751,2.12785,2.12534,2.12626,41000000.0
2009-08-20 14:55:00,2.12613,2.12634,2.1238,2.12531,40000000.0
2009-08-20 15:00:00,2.12409,2.12514,2.12275,2.12378,41000000.0
2009-08-20 15:05:00,2.12379,2.12467,2.1222,2.12356,52000000.0
2009-08-20 15:10:00,2.123,2.12421,2.12257,2.12405,43000000.0
2009-08-20 15:15:00,2.12244,2.12458,2.12244,2.12414,43000000.0
2009-08-20 15:20:00,2.12284,2.12393,2.12174,2.12213,43000000.0
2009-08-20 15:25:00,2.12154,2.12236,2.12089,2.12197,45000000.0
2009-08-20 15:30:00,2.12106,2.12296,2.12098,2.12123,52000000.0
2009-08-20 15:35:00,2.12186,2.12769,2.1213,2.12232,42000000.0
2009-08-20 15:40:00,2.1222,2.12311,2.12159,2.12167,38000000.0
2009-08-20 15:45:00,2.12079,2.12349,2.12079,2.12214,36000000.0
2009-08-20 15:50:00,2.12291,2.12328,2.12188,2.12269,45000000.0
2009-08-20 15:55:00,2.12297,2.12428,2.12197,2.12428,42000000.0
2009-08-20 16:00:00,2.12352,2.12437,2.12184,2.12331,46000000.0
2009-08-20 16:05:00,2.12302,2.12366,2.12145,2.12314,46000000.0
2009-08-20 16:10:00,2.12271,2.12335,2.12121,2.12298,38000000.0
2009-08-20 16:15:00,2.12155,2.12352,2.12141,2.12352,34000000.0
2009-08-20 16:20:00,2.1233,2.1237,2.12148,2.12235,45000000.0
2009-08-20 16:25:00,2.12179,2.12265,2.12092,2.12151,46000000.0
2009-08-20 16:30:00,2.12213,2.12302,2.12077,2.12302,41000000.0
2009-08-20 16:35:00,2.12205,2.12312,2.12162,2.12193,43000000.0
2009-08-20 16:40:00,2.12272,2.12284,2.11861,2.11876,39000000.0
2009-08-20 16:45:00,2.11877,2.12027,2.11817,2.11953,42000000.0
2009-08-20 16:50:00,2.11945,2.11966,2.11769,2.11819,40000000.0
2009-08-20 16:55:00,2.1191,2.12148,2.11863,2.12074,51000000.0
2009-08-20 17:00:00,2.12131,2.12244,2.12078,2.12167,38000000.0
2009-08-20 17:05:00,2.12233,2.12317,2.12127,2.12317,51000000.0
2009-08-20 17:10:00,2.12229,2.12297,2.12093,2.12184,42000000.0
2009-08-20 17:15:00,2.12066,2.12148,2.12014,2.12047,41000000.0
2009-08-20 17:20:00,2.11983,2.12079,2.11954,2.12052,39000000.0
2009-08-20 17:25:00,2.12089,2.12342,2.12089,2.12342,38000000.0
2009-08-20 17:30:00,2.12282,2.12339,2.12184,2.12281,41000000.0
2009-08-20 17:35:00,2.12245,2.12303,2.12158,2.12289,42000000.0
2009-08-20 17:40:00,2.12285,2.12386,2.12191,2.1226,45000000.0
2009-08-20 17:45:00,2.12153,2.12315,2.12153,2.12315,32000000.0
2009-08-20 17:50:00,2.12288,2.12358,2.1226,2.12323,41000000.0
2009-08-20 17:55:00,2.12298,2.12388,2.12004,2.12024,39000000.0
2009-08-20 18:00:00,2.11976,2.12071,2.11925,2.11997,44000000.0
2009-08-20 18:05:00,2.11912,2.12007,2.11812,2.11968,34000000.0
2009-08-20 18:10:00,2.11975,2.12037,2.11893,2.11988,52000000.0
2009-08-20 18:15:00,2.1198,2.12066,2.11933,2.12045,43000000.0
2009-08-20 18:20:00,2.12018,2.1203,2.11851,2.11999,38000000.0
2009-08-20 18:25:00,2.11973,2.12158,2.11959,2.12092,35000000.0
2009-08-20 18:30:00,2.12089,2.12241,2.12089,2.12109,39000000.0
2009-08-20 18:35:00,2.12127,2.12266,2.12002,2.12263,44000000.0
2009-08-20 18:40:00,2.12153,2.12269,2.12043,2.12097,36000000.0
2009-08-20 18:45:00,2.12107,2.12202,2.12008,2.12158,44000000.0
2009-08-20 18:50:00,2.12145,2.12147,2.11957,2.12025,38000000.0
2009-08-20 18:55:00,2.12016,2.12036,2.11945,2.11957,39000000.0
2009-08-20 19:00:00,2.11964,2.12066,2.11735,2.12005,35000000.0
2009-08-20 19:05:00,2.11784,2.12068,2.11742,2.11895,43000000.0
2009-08-20 19:10:00,2.11846,2.12045,2.11701,2.12,44000000.0
2009-08-20 19:15:00,2.11996,2.12227,2.1176,2.11922,35000000.0
2009-08-20 19:20:00,2.1192,2.12077,2.11672,2.12077,36000000.0
2009-08-20 19:25:00,2.12098,2.12165,2.1187,2.11948,41000000.0
2009-08-20 19:30:00,2.12151,2.12178,2.11775,2.12089,36000000.0
2009-08-20 19:35:00,2.12058,2.12144,2.1179,2.12123,42000000.0
2009-08-20 19:40:00,2.11847,2.12207,2.11777,2.12184,44000000.0
2009-08-20 19:45:00,2.12022,2.12183,2.11793,2.1209,41000000.0
2009-08-20 19:50:00,2.11851,2.12338,2.11851,2.12338,44000000.0
2009-08-20 19:55:00,2.11942,2.12292,2.11868,2.11871,48000000.0
2009-08-20 20:00:00,2.12048,2.12276,2.1184,2.12223,46000000.0
2009-08-20 20:05:00,2.11993,2.12261,2.1197,2.12227,47000000.0
2009-08-20 20:10:00,2.12284,2.12307,2.11925,2.12307,45000000.0
2009-08-20 20:15:00,2.1212,2.12428,2.12043,2.12282,44000000.0
2009-08-20 20:20:00,2.11961,2.12328,2.11946,2.12229,40000000.0
2009-08-20 20:25:00,2.12307,2.12308,2.11888,2.12195,40000000.0
2009-08-20 20:30:00,2.12038,2.12217,2.11871,2.12171,46000000.0
2009-08-20 20:35:00,2.12096,2.12197,2.11773,2.11877,48000000.0
2009-08-20 20:40:00,2.12132,2.1224,2.11865,2.11903,41000000.0
2009-08-20 20:45:00,2.12136,2.12281,2.11882,2.1228,37000000.0
2009-08-20 20:50:00,2.12214,2.12325,2.11955,2.12278,51000000.0
2009-08-20 20:55:00,2.12317,2.12323,2.11958,2.12281,47000000.0
2009-08-20 21:00:00,2.11924,2.12327,2.11924,2.12317,45000000.0
2009-08-20 21:05:00,2.11958,2.12418,2.11958,2.1235,45000000.0
2009-08-20 21:10:00,2.12099,2.12314,2.11883,2.12126,45000000.0
2009-08-20 21:15:00,2.11865,2.12196,2.11865,2.12196,39000000.0
2009-08-20 21:20:00,2.11918,2.12337,2.11918,2.12337,42000000.0
2009-08-20 21:25:00,2.12398,2.12528,2.12016,2.12045,42000000.0
2009-08-20 21:30:00,2.12303,2.12373,2.11898,2.1224,42000000.0
2009-08-20 21:35:00,2.12031,2.12284,2.11965,2.12252,45000000.0
2009-08-20 21:40:00,2.12006,2.12323,2.12006,2.12247,37000000.0
2009-08-20 21:45:00,2.12264,2.12264,2.11934,2.12194,39000000.0
2009-08-20 21:50:00,2.12226,2.12254,2.1187,2.12248,36000000.0
2009-08-20 21:55:00,2.11969,2.12177,2.11907,2.12136,28000000.0
2009-08-20 22:00:00,2.12078,2.12172,2.11882,2.11898,120000000.0
2009-08-20 22:05:00,2.12174,2.12189,2.11882,2.12172,104000000.0
2009-08-20 22:10:00,2.11915,2.12385,2.11907,2.12372,65000000.0
2009-08-20 22:15:00,2.12314,2.12507,2.12101,2.12447,103000000.0
2009-08-20 22:20:00,2.12176,2.12496,2.12046,2.12352,64000000.0
2009-08-20 22:25:00,2.12087,2.12377,2.12087,2.12367,78000000.0
2009-08-20 22:30:00,2.12317,2.12383,2.12101,2.12371,151000000.0
2009-08-20 22:35:00,2.12147,2.1244,2.12137,2.12209,134000000.0
2009-08-20 22:40:00,2.12433,2.12489,2.12248,2.12478,67000000.0
2009-08-20 22:45:00,2.12559,2.12559,2.12299,2.12425,86000000.0
2009-08-20 22:50:00,2.1241,2.12436,2.12272,2.12284,82000000.0
2009-08-20 22:55:00,2.12347,2.12392,2.12214,2.12316,54000000.0
2009-08-20 23:00:00,2.12551,2.12551,2.12152,2.12271,35000000.0
2009-08-20 23:05:00,2.12305,2.12305,2.12144,2.12268,42000000.0
2009-08-20 23:10:00,2.1214,2.12277,2.12092,2.12232,49000000.0
2009-08-20 23:15:00,2.1241,2.1241,2.12045,2.12216,38000000.0
2009-08-20 23:20:00,2.12212,2.12247,2.12133,2.12223,37000000.0
2009-08-20 23:25:00,2.12142,2.12201,2.11809,2.11996,45000000.0
2009-08-20 23:30:00,2.12331,2.12331,2.11795,2.11973,47000000.0
2009-08-20 23:35:00,2.11916,2.11979,2.11903,2.11979,47000000.0
2009-08-20 23:40:00,2.1196,2.12009,2.11913,2.12009,35000000.0
2009-08-20 23:45:00,2.1238,2.1238,2.11938,2.11983,33000000.0
2009-08-20 23:50:00,2.11942,2.1197,2.11938,2.1197,6000000.0
2009-08-20 23:55:00,2.11956,2.11965,2.11876,2.11952,42000000.0
2009-08-21 00:00:00,2.12175,2.12175,2.11915,2.11965,23000000.0
2009-08-21 00:05:00,2.11914,2.12065,2.11914,2.12036,35000000.0
2009-08-21 00:10:00,2.12027,2.12064,2.1198,2.12036,21000000.0
2009-08-21 00:15:00,2.12451,2.12451,2.11998,2.12025,40000000.0
2009-08-21 00:20:00,2.12011,2.12059,2.12011,2.12056,39000000.0
2009-08-21 00:25:00,2.12036,2.12052,2.11994,2.12014,33000000.0
2009-08-21 00:30:00,2.12383,2.12383,2.12066,2.12116,34000000.0
2009-08-21 00:35:00,2.12134,2.12214,2.12131,2.12166,58000000.0
2009-08-21 00:40:00,2.12155,2.12178,2.12096,2.12098,44000000.0
2009-08-21 00:45:00,2.125,2.125,2.1203,2.12064,40000000.0
2009-08-21 00:50:00,2.12061,2.12095,2.12051,2.12074,34000000.0
2009-08-21 00:55:00,2.12071,2.12084,2.11994,2.12071,40000000.0
2009-08-21 01:00:00,2.12499,2.12499,2.12071,2.12156,45000000.0
2009-08-21 01:05:00,2.12142,2.12177,2.12097,2.12125,46000000.0
2009-08-21 01:10:00,2.12114,2.12541,2.121,2.12541,41000000.0
2009-08-21 01:15:00,2.12159,2.12239,2.12135,2.12207,40000000.0
2009-08-21 01:20:00,2.12213,2.12213,2.12153,2.12187,32000000.0
2009-08-21 01:25:00,2.12181,2.12197,2.12142,2.1215,43000000.0
2009-08-21 01:30:00,2.12539,2.12539,2.12141,2.12164,35000000.0
2009-08-21 01:35:00,2.12163,2.12289,2.12133,2.12242,39000000.0
2009-08-21 01:40:00,2.12247,2.12299,2.12224,2.12247,25000000.0
2009-08-21 01:45:00,2.1263,2.1263,2.1219,2.12215,32000000.0
2009-08-21 01:50:00,2.12171,2.12222,2.12136,2.12167,44000000.0
2009-08-21 01:55:00,2.1218,2.12188,2.12109,2.12127,33000000.0
2009-08-21 02:00:00,2.12001,2.12102,2.11989,2.12097,31000000.0
2009-08-21 02:05:00,2.12091,2.1223,2.12091,2.12135,32000000.0
2009-08-21 02:10:00,2.12143,2.12155,2.12076,2.12132,43000000.0
2009-08-21 02:15:00,2.12477,2.12477,2.12092,2.12118,31000000.0
2009-08-21 02:20:00,2.12101,2.1212,2.12047,2.12102,39000000.0
2009-08-21 02:25:00,2.12074,2.12084,2.12008,2.1205,31000000.0
2009-08-21 02:30:00,2.12164,2.12347,2.11985,2.12056,42000000.0
2009-08-21 02:35:00,2.1206,2.12087,2.11929,2.11997,32000000.0
2009-08-21 02:40:00,2.11976,2.1203,2.11921,2.12009,38000000.0
2009-08-21 02:45:00,2.12408,2.12408,2.11954,2.12028,28000000.0
2009-08-21 02:50:00,2.12018,2.12041,2.11983,2.12005,39000000.0
2009-08-21 02:55:00,2.12055,2.12055,2.11905,2.11905,26000000.0
2009-08-21 03:00:00,2.1228,2.1228,2.11903,2.11931,41000000.0
2009-08-21 03:05:00,2.11927,2.11979,2.11912,2.11979,32000000.0
2009-08-21 03:10:00,2.11982,2.12074,2.11982,2.12046,35000000.0
2009-08-21 03:15:00,2.12441,2.12441,2.1197,2.1204,34000000.0
2009-08-21 03:20:00,2.12041,2.12071,2.11892,2.11894,30000000.0
2009-08-21 03:25:00,2.11901,2.11932,2.11868,2.11903,75000000.0
2009-08-21 03:30:00,2.12333,2.12333,2.11871,2.12098,76000000.0
2009-08-21 03:35:00,2.12192,2.12219,2.12087,2.12219,88000000.0
2009-08-21 03:40:00,2.12264,2.12311,2.12149,2.123,56000000.0
2009-08-21 03:45:00,2.12448,2.12448,2.12145,2.1222,102000000.0
2009-08-21 03:50:00,2.12151,2.12249,2.12046,2.12225,69000000.0
2009-08-21 03:55:00,2.1212,2.12226,2.12079,2.12096,89000000.0
2009-08-21 04:00:00,2.12338,2.12338,2.12079,2.12177,121000000.0
2009-08-21 04:05:00,2.12151,2.12286,2.12106,2.12192,107000000.0
2009-08-21 04:10:00,2.1208,2.1227,2.12067,2.12245,60000000.0
2009-08-21 04:15:00,2.12436,2.12436,2.12171,2.12328,93000000.0
2009-08-21 04:20:00,2.12334,2.12334,2.12195,2.12221,30000000.0
2009-08-21 04:25:00,2.12318,2.12318,2.12142,2.12234,84000000.0
2009-08-21 04:30:00,2.12386,2.12386,2.12152,2.12327,67000000.0
2009-08-21 04:35:00,2.12229,2.12357,2.12228,2.12356,41000000.0
2009-08-21 04:40:00,2.12235,2.12351,2.12221,2.12327,79000000.0
2009-08-21 04:45:00,2.12481,2.12481,2.1225,2.12405,37000000.0
2009-08-21 04:50:00,2.12314,2.12435,2.12299,2.12435,50000000.0
2009-08-21 04:55:00,2.12296,2.12404,2.12276,2.12393,105000000.0
2009-08-21 05:00:00,2.12562,2.12562,2.12272,2.12372,97000000.0
2009-08-21 05:05:00,2.12231,2.12384,2.12231,2.12365,24000000.0
2009-08-21 05:10:00,2.12357,2.12366,2.12229,2.12347,35000000.0
2009-08-21 05:15:00,2.12448,2.12448,2.12215,2.12324,39000000.0
2009-08-21 05:20:00,2.12268,2.12354,2.12169,2.1229,49000000.0
2009-08-21 05:25:00,2.12282,2.12282,2.1202,2.12107,75000000.0
2009-08-21 05:30:00,2.12112,2.12204,2.11877,2.12163,51000000.0
2009-08-21 05:35:00,2.12084,2.12119,2.11947,2.12018,58000000.0
2009-08-21 05:40:00,2.1203,2.12092,2.1195,2.12019,59000000.0
2009-08-21 05:45:00,2.1222,2.12339,2.11809,2.12338,42000000.0
2009-08-21 05:50:00,2.12092,2.12372,2.11974,2.12372,69000000.0
2009-08-21 05:55:00,2.12099,2.12383,2.11904,2.12071,97000000.0
2009-08-21 06:00:00,2.11965,2.12239,2.11965,2.12221,81000000.0
2009-08-21 06:05:00,2.12092,2.12315,2.11968,2.12246,44000000.0
2009-08-21 06:10:00,2.12401,2.12587,2.12213,2.12255,75000000.0
2009-08-21 06:15:00,2.12255,2.12509,2.11954,2.12341,59000000.0
2009-08-21 06:20:00,2.12395,2.12395,2.12011,2.12227,52000000.0
2009-08-21 06:25:00,2.12303,2.12322,2.12072,2.12322,29000000.0
2009-08-21 06:30:00,2.12308,2.12429,2.12132,2.12429,73000000.0
2009-08-21 06:35:00,2.12206,2.12424,2.12152,2.12196,78000000.0
2009-08-21 06:40:00,2.1215,2.12456,2.12109,2.12333,47000000.0
2009-08-21 06:45:00,2.12453,2.12493,2.12111,2.12467,66000000.0
2009-08-21 06:50:00,2.12223,2.12489,2.12028,2.12308,54000000.0
2009-08-21 06:55:00,2.12255,2.12528,2.12095,2.12364,41000000.0
2009-08-21 07:00:00,2.1275,2.12795,2.1235,2.12607,34000000.0
2009-08-21 07:05:00,2.12498,2.12722,2.12352,2.12521,37000000.0
2009-08-21 07:10:00,2.12347,2.12661,2.12347,2.12605,38000000.0
2009-08-21 07:15:00,2.12686,2.12791,2.12443,2.12743,40000000.0
2009-08-21 07:20:00,2.12644,2.12717,2.12385,2.12624,43000000.0
2009-08-21 07:25:00,2.12617,2.12728,2.12361,2.12447,34000000.0
2009-08-21 07:30:00,2.1262,2.12711,2.12354,2.12664,43000000.0
2009-08-21 07:35:00,2.12392,2.12704,2.12374,2.12704,48000000.0
2009-08-21 07:40:00,2.12464,2.12622,2.12239,2.12315,44000000.0
2009-08-21 07:45:00,2.12578,2.12602,2.12279,2.12542,39000000.0
2009-08-21 07:50:00,2.1255,2.12686,2.12283,2.12578,38000000.0
2009-08-21 07:55:00,2.12537,2.12578,2.12161,2.12522,45000000.0
2009-08-21 08:00:00,2.1238,2.12416,2.1195,2.11979,39000000.0
2009-08-21 08:05:00,2.12316,2.12585,2.12073,2.12459,42000000.0
2009-08-21 08:10:00,2.12211,2.12512,2.12152,2.12509,44000000.0
2009-08-21 08:15:00,2.12297,2.12624,2.12068,2.12466,49000000.0
2009-08-21 08:20:00,2.12348,2.12498,2.12058,2.12423,41000000.0
2009-08-21 08:25:00,2.12188,2.12532,2.12169,2.12473,38000000.0
2009-08-21 08:30:00,2.12471,2.12515,2.12099,2.12515,44000000.0
2009-08-21 08:35:00,2.12158,2.12629,2.12154,2.12629,45000000.0
2009-08-21 08:40:00,2.12218,2.12649,2.12218,2.12598,40000000.0
2009-08-21 08:45:00,2.12518,2.12658,2.12264,2.12653,43000000.0
2009-08-21 08:50:00,2.12241,2.12669,2.12241,2.1265,46000000.0
2009-08-21 08:55:00,2.1258,2.12726,2.12327,2.12682,42000000.0
2009-08-21 09:00:00,2.12683,2.12777,2.12337,2.12672,41000000.0
2009-08-21 09:05:00,2.12355,2.12807,2.12355,2.12459,45000000.0
2009-08-21 09:10:00,2.12447,2.12914,2.12442,2.12912,40000000.0
2009-08-21 09:15:00,2.12732,2.13004,2.12558,2.129,39000000.0
2009-08-21 09:20:00,2.12949,2.12949,2.12464,2.12898,41000000.0
2009-08-21 09:25:00,2.1247,2.12994,2.12453,2.12717,38000000.0
2009-08-21 09:30:00,2.12892,2.13225,2.12767,2.13217,41000000.0
2009-08-21 09:35:00,2.13125,2.13257,2.13013,2.13164,45000000.0
2009-08-21 09:40:00,2.13057,2.13203,2.12871,2.12917,47000000.0
2009-08-21 09:45:00,2.1306,2.13082,2.1292,2.1307,39000000.0
2009-08-21 09:50:00,2.13031,2.13189,2.13014,2.13133,38000000.0
2009-08-21 09:55:00,2.13094,2.13116,2.12785,2.12961,43000000.0
2009-08-21 10:00:00,2.12947,2.13,2.12808,2.12955,47000000.0
2009-08-21 10:05:00,2.12914,2.13131,2.12838,2.12991,40000000.0
2009-08-21 10:10:00,2.13035,2.13144,2.1299,2.13115,53000000.0
2009-08-21 10:15:00,2.13072,2.13187,2.13042,2.13052,47000000.0
2009-08-21 10:20:00,2.13055,2.13221,2.12999,2.13129,44000000.0
2009-08-21 10:25:00,2.1314,2.13165,2.12931,2.13163,43000000.0
2009-08-21 10:30:00,2.13191,2.13215,2.13025,2.13145,53000000.0
2009-08-21 10:35:00,2.13049,2.13241,2.13049,2.13171,44000000.0
2009-08-21 10:40:00,2.1314,2.13205,2.13042,2.13081,38000000.0
2009-08-21 10:45:00,2.13053,2.13161,2.13023,2.13033,45000000.0
2009-08-21 10:50:00,2.13086,2.13213,2.13027,2.13147,43000000.0
2009-08-21 10:55:00,2.1316,2.13204,2.13014,2.13038,38000000.0
2009-08-21 11:00:00,2.13088,2.13197,2.13038,2.13146,41000000.0
2009-08-21 11:05:00,2.13122,2.13167,2.12967,2.13124,40000000.0
2009-08-21 11:10:00,2.13145,2.13162,2.12941,2.12967,52000000.0
2009-08-21 11:15:00,2.12943,2.13114,2.12932,2.1298,36000000.0
2009-08-21 11:20:00,2.13081,2.13207,2.12951,2.13116,43000000.0
2009-08-21 11:25:00,2.13117,2.13215,2.13018,2.13215,46000000.0
2009-08-21 11:30:00,2.13176,2.13301,2.1313,2.13288,39000000.0
2009-08-21 11:35:00,2.13131,2.13242,2.1304,2.13242,42000000.0
2009-08-21 11:40:00,2.1315,2.13248,2.13111,2.13211,39000000.0
2009-08-21 11:45:00,2.13098,2.13181,2.12938,2.13055,41000000.0
2009-08-21 11:50:00,2.13017,2.1306,2.12802,2.12948,40000000.0
2009-08-21 11:55:00,2.12853,2.12953,2.12738,2.12953,42000000.0
2009-08-21 12:00:00,2.12879,2.12957,2.12758,2.12794,46000000.0
2009-08-21 12:05:00,2.12871,2.13054,2.12782,2.13044,44000000.0
2009-08-21 12:10:00,2.13064,2.13134,2.12916,2.13055,46000000.0
2009-08-21 12:15:00,2.13005,2.13109,2.12921,2.13023,47000000.0
2009-08-21 12:20:00,2.13019,2.13026,2.12847,2.13025,47000000.0
2009-08-21 12:25:00,2.12923,2.13044,2.129,2.1292,44000000.0
2009-08-21 12:30:00,2.1294,2.13037,2.12897,2.1299,44000000.0
2009-08-21 12:35:00,2.12991,2.13031,2.12841,2.12841,44000000.0
2009-08-21 12:40:00,2.12816,2.13115,2.12816,2.13071,40000000.0
2009-08-21 12:45:00,2.12992,2.13024,2.12843,2.1288,41000000.0
2009-08-21 12:50:00,2.12923,2.13152,2.12853,2.13025,38000000.0
2009-08-21 12:55:00,2.13072,2.13082,2.12909,2.13054,46000000.0
2009-08-21 13:00:00,2.12919,2.13193,2.12919,2.1309,39000000.0
2009-08-21 13:05:00,2.13211,2.13211,2.12998,2.131,51000000.0
2009-08-21 13:10:00,2.13026,2.13167,2.12961,2.13167,41000000.0
2009-08-21 13:15:00,2.13108,2.13313,2.13108,2.13283,32000000.0
2009-08-21 13:20:00,2.13154,2.13286,2.13142,2.13147,40000000.0
2009-08-21 13:25:00,2.13235,2.13281,2.12947,2.13061,40000000.0
2009-08-21 13:30:00,2.1295,2.13143,2.12945,2.13116,46000000.0
2009-08-21 13:35:00,2.13047,2.13213,2.13033,2.13141,41000000.0
2009-08-21 13:40:00,2.13114,2.13238,2.13008,2.13238,42000000.0
2009-08-21 13:45:00,2.13173,2.13212,2.13036,2.1309,43000000.0
2009-08-21 13:50:00,2.13171,2.13189,2.13012,2.13164,43000000.0
2009-08-21 13:55:00,2.13103,2.13213,2.13047,2.13151,48000000.0
2009-08-21 14:00:00,2.1317,2.13295,2.13103,2.13161,46000000.0
2009-08-21 14:05:00,2.13172,2.13249,2.13054,2.13169,45000000.0
2009-08-21 14:10:00,2.13098,2.13232,2.13023,2.13075,38000000.0
2009-08-21 14:15:00,2.13067,2.13067,2.1285,2.13006,46000000.0
2009-08-21 14:20:00,2.12897,2.13107,2.12897,2.13059,38000000.0
2009-08-21 14:25:00,2.13097,2.13109,2.129,2.13039,34000000.0
2009-08-21 14:30:00,2.1301,2.13148,2.12867,2.12979,45000000.0
2009-08-21 14:35:00,2.12872,2.1298,2.12731,2.12856,48000000.0
2009-08-21 14:40:00,2.12788,2.12859,2.12656,2.12793,43000000.0
2009-08-21 14:45:00,2.12796,2.12857,2.1267,2.12822,43000000.0
2009-08-21 14:50:00,2.12731,2.1289,2.12692,2.12872,35000000.0
2009-08-21 14:55:00,2.12772,2.12923,2.12724,2.12887,48000000.0
2009-08-21 15:00:00,2.12793,2.12939,2.12673,2.12811,51000000.0
2009-08-21 15:05:00,2.12802,2.12874,2.12655,2.12792,47000000.0
2009-08-21 15:10:00,2.12748,2.12834,2.12689,2.12753,33000000.0
2009-08-21 15:15:00,2.12822,2.12822,2.12676,2.12718,39000000.0
2009-08-21 15:20:00,2.12821,2.12821,2.12629,2.12631,39000000.0
2009-08-21 15:25:00,2.12701,2.128,2.12521,2.12559,48000000.0
2009-08-21 15:30:00,2.12564,2.12649,2.12486,2.12507,41000000.0
2009-08-21 15:35:00,2.1264,2.12726,2.12423,2.1263,42000000.0
2009-08-21 15:40:00,2.12616,2.12692,2.12519,2.1263,44000000.0
2009-08-21 15:45:00,2.12516,2.12731,2.12468,2.12724,42000000.0
2009-08-21 15:50:00,2.12635,2.12864,2.12501,2.12864,46000000.0
2009-08-21 15:55:00,2.12745,2.12848,2.12604,2.12611,47000000.0
2009-08-21 16:00:00,2.12567,2.12836,2.12504,2.12504,38000000.0
2009-08-21 16:05:00,2.12449,2.12646,2.12388,2.12514,46000000.0
2009-08-21 16:10:00,2.127,2.12834,2.12633,2.12763,41000000.0
2009-08-21 16:15:00,2.12728,2.12749,2.12271,2.12271,38000000.0
2009-08-21 16:20:00,2.1238,2.12419,2.12142,2.12288,48000000.0
2009-08-21 16:25:00,2.12218,2.12436,2.1205,2.12286,50000000.0
2009-08-21 16:30:00,2.12284,2.12351,2.12157,2.12173,47000000.0
2009-08-21 16:35:00,2.1218,2.12353,2.12141,2.12218,43000000.0
2009-08-21 16:40:00,2.12173,2.12472,2.12173,2.12351,35000000.0
2009-08-21 16:45:00,2.12399,2.12399,2.11858,2.12223,41000000.0
2009-08-21 16:50:00,2.12164,2.12263,2.12022,2.12036,39000000.0
2009-08-21 16:55:00,2.12116,2.12331,2.11987,2.12331,42000000.0
2009-08-21 17:00:00,2.12363,2.1243,2.12228,2.1234,51000000.0
2009-08-21 17:05:00,2.12225,2.12347,2.12105,2.12146,49000000.0
2009-08-21 17:10:00,2.12116,2.12309,2.12043,2.12252,39000000.0
2009-08-21 17:15:00,2.12256,2.12374,2.12137,2.12371,42000000.0
2009-08-21 17:20:00,2.12296,2.12384,2.12174,2.12314,45000000.0
2009-08-21 17:25:00,2.12352,2.12439,2.12303,2.12363,41000000.0
2009-08-21 17:30:00,2.12264,2.1244,2.12228,2.1244,44000000.0
2009-08-21 17:35:00,2.12387,2.12535,2.12341,2.12531,38000000.0
2009-08-21 17:40:00,2.12518,2.12561,2.12438,2.12447,36000000.0
2009-08-21 17:45:00,2.12402,2.12579,2.12402,2.12576,43000000.0
2009-08-21 17:50:00,2.12546,2.12549,2.12116,2.12226,43000000.0
2009-08-21 17:55:00,2.12212,2.12405,2.12177,2.12317,39000000.0
2009-08-21 18:00:00,2.12279,2.1248,2.12247,2.1248,37000000.0
2009-08-21 18:05:00,2.12428,2.12666,2.12395,2.12583,40000000.0
2009-08-21 18:10:00,2.1268,2.12767,2.12599,2.12666,47000000.0
2009-08-21 18:15:00,2.12728,2.12773,2.12663,2.12724,43000000.0
2009-08-21 18:20:00,2.1267,2.12768,2.12506,2.12558,49000000.0
2009-08-21 18:25:00,2.12544,2.12603,2.12494,2.12592,43000000.0
2009-08-21 18:30:00,2.12553,2.12697,2.12551,2.12608,46000000.0
2009-08-21 18:35:00,2.12598,2.12641,2.125,2.12641,46000000.0
2009-08-21 18:40:00,2.12665,2.12734,2.12619,2.12678,38000000.0
2009-08-21 18:45:00,2.12647,2.12671,2.1246,2.1246,43000000.0
2009-08-21 18:50:00,2.12529,2.12653,2.12529,2.12626,36000000.0
2009-08-21 18:55:00,2.12593,2.12756,2.12541,2.12697,49000000.0
2009-08-21 19:00:00,2.1263,2.1271,2.12584,2.12586,42000000.0
2009-08-21 19:05:00,2.12614,2.1266,2.12559,2.12635,44000000.0
2009-08-21 19:10:00,2.12574,2.12686,2.12499,2.1268,31000000.0
2009-08-21 19:15:00,2.12698,2.12698,2.1257,2.12673,46000000.0
2009-08-21 19:20:00,2.12572,2.12692,2.12558,2.12689,37000000.0
2009-08-21 19:25:00,2.12662,2.12668,2.12251,2.12572,39000000.0
2009-08-21 19:30:00,2.12569,2.12636,2.1223,2.12546,44000000.0
2009-08-21 19:35:00,2.12284,2.12696,2.12284,2.12626,36000000.0
2009-08-21 19:40:00,2.12655,2.12696,2.12401,2.12689,44000000.0
2009-08-21 19:45:00,2.12801,2.12845,2.12494,2.12802,42000000.0
2009-08-21 19:50:00,2.12493,2.12866,2.12493,2.12866,33000000.0
2009-08-21 19:55:00,2.12606,2.12937,2.12479,2.12888,42000000.0
2009-08-21 20:00:00,2.12894,2.12915,2.12558,2.12855,42000000.0
2009-08-21 20:05:00,2.12534,2.12908,2.12534,2.12849,43000000.0
2009-08-21 20:10:00,2.12621,2.12941,2.1259,2.12884,29000000.0
2009-08-21 20:15:00,2.13048,2.13048,2.12588,2.12939,52000000.0
2009-08-21 20:20:00,2.12586,2.12929,2.12518,2.12916,44000000.0
2009-08-21 20:25:00,2.12638,2.12994,2.12622,2.12929,43000000.0
2009-08-21 20:30:00,2.12913,2.13005,2.12596,2.1296,46000000.0
2009-08-21 20:35:00,2.12861,2.12931,2.12552,2.12931,37000000.0
2009-08-21 20:40:00,2.12596,2.12957,2.12594,2.12601,45000000.0
2009-08-21 20:45:00,2.13024,2.13024,2.12583,2.12858,57000000.0
2009-08-21 20:50:00,2.12878,2.1298,2.12541,2.1298,39000000.0
2009-08-21 20:55:00,2.12861,2.12926,2.12576,2.12914,46000000.0
2009-08-21 21:00:00,2.12883,2.13071,2.12683,2.13071,36000000.0
2009-08-21 21:05:00,2.1284,2.13026,2.12638,2.13025,48000000.0
2009-08-21 21:10:00,2.1266,2.12976,2.12641,2.12679,48000000.0
2009-08-21 21:15:00,2.12994,2.12994,2.12328,2.12655,38000000.0
2009-08-21 21:20:00,2.12669,2.12687,2.12266,2.12492,46000000.0
2009-08-21 21:25:00,2.12657,2.12714,2.12288,2.12288,40000000.0
2009-08-21 21:30:00,2.12512,2.12619,2.12329,2.12536,37000000.0
2009-08-21 21:35:00,2.12333,2.12573,2.12238,2.12565,34000000.0
2009-08-21 21:40:00,2.1256,2.12854,2.12302,2.12595,47000000.0
2009-08-21 21:45:00,2.12906,2.12919,2.12505,2.12746,38000000.0
2009-08-21 21:50:00,2.12542,2.12822,2.12461,2.12768,30000000.0
2009-08-21 21:55:00,2.12787,2.12793,2.12064,2.12463,47000000.0
2009-08-21 22:00:00,2.1219,2.12563,2.1219,2.12523,127000000.0
2009-08-21 22:05:00,2.1223,2.12531,2.12222,2.12261,93000000.0
2009-08-21 22:10:00,2.1224,2.12602,2.1224,2.12342,67000000.0
2009-08-21 22:15:00,2.12357,2.12712,2.12247,2.12516,113000000.0
2009-08-21 22:20:00,2.12518,2.1252,2.12193,2.12457,85000000.0
2009-08-21 22:25:00,2.12487,2.12523,2.12216,2.12503,81000000.0
2009-08-21 22:30:00,2.12446,2.12509,2.12168,2.12444,97000000.0
2009-08-21 22:35:00,2.12164,2.12507,2.12164,2.12476,97000000.0
2009-08-21 22:40:00,2.1222,2.12422,2.12065,2.12422,44000000.0
2009-08-21 22:45:00,2.12371,2.12582,2.12117,2.12576,59000000.0
2009-08-21 22:50:00,2.12565,2.12581,2.12296,2.12581,74000000.0
2009-08-21 22:55:00,2.12557,2.12581,2.12245,2.12489,54000000.0
2009-08-23 23:00:00,2.12558,2.12558,2.12146,2.12181,16000000.0
2009-08-23 23:05:00,2.12188,2.12243,2.12142,2.12238,42000000.0
2009-08-23 23:10:00,2.12248,2.12332,2.12227,2.12301,49000000.0
2009-08-23 23:15:00,2.12879,2.12879,2.12252,2.12303,38000000.0
2009-08-23 23:20:00,2.12314,2.12314,2.12265,2.12305,7000000.0
2009-08-23 23:25:00,2.12304,2.12317,2.1227,2.12303,8000000.0
2009-08-23 23:30:00,2.12948,2.12948,2.12264,2.12278,29000000.0
2009-08-23 23:35:00,2.12278,2.12284,2.12237,2.12284,7000000.0
2009-08-23 23:40:00,2.12252,2.12297,2.12252,2.12295,7000000.0
2009-08-23 23:45:00,2.12805,2.12806,2.12775,2.12805,10000000.0
2009-08-23 23:55:00,2.12274,2.12306,2.12241,2.12293,26000000.0
2009-08-24 00:00:00,2.1271,2.1271,2.10965,2.10965,40000000.0
2009-08-24 00:05:00,2.121,2.12254,2.10785,2.1094,43000000.0
2009-08-24 00:10:00,2.12222,2.12222,2.10861,2.10861,38000000.0
2009-08-24 00:15:00,2.12766,2.12767,2.10833,2.12243,24000000.0
2009-08-24 00:20:00,2.12249,2.12249,2.10833,2.10833,23000000.0
2009-08-24 00:25:00,2.11686,2.12383,2.10762,2.11187,34000000.0
2009-08-24 00:30:00,2.12193,2.12361,2.11026,2.11767,38000000.0
2009-08-24 00:35:00,2.11779,2.12537,2.11572,2.11584,58000000.0
2009-08-24 00:40:00,2.12291,2.12486,2.11504,2.12463,37000000.0
2009-08-24 00:45:00,2.12793,2.12807,2.11588,2.11588,44000000.0
2009-08-24 00:50:00,2.11562,2.12406,2.1144,2.1154,43000000.0
2009-08-24 00:55:00,2.11562,2.12293,2.11374,2.12293,40000000.0
2009-08-24 01:00:00,2.12567,2.12567,2.12038,2.12038,45000000.0
2009-08-24 01:05:00,2.12248,2.12299,2.12011,2.12044,47000000.0
2009-08-24 01:10:00,2.12185,2.1224,2.12,2.12008,32000000.0
2009-08-24 01:15:00,2.12596,2.12596,2.12047,2.12158,36000000.0
2009-08-24 01:20:00,2.12346,2.12371,2.12104,2.12124,51000000.0
2009-08-24 01:25:00,2.12139,2.12609,2.12059,2.12603,43000000.0
2009-08-24 01:30:00,2.12139,2.12461,2.12139,2.12243,42000000.0
2009-08-24 01:35:00,2.12387,2.12402,2.1207,2.1207,41000000.0
2009-08-24 01:40:00,2.12314,2.1238,2.12096,2.12116,42000000.0
2009-08-24 01:45:00,2.12693,2.12693,2.1206,2.12123,41000000.0
2009-08-24 01:50:00,2.12284,2.12306,2.12059,2.12161,44000000.0
2009-08-24 01:55:00,2.12348,2.12348,2.1209,2.12109,34000000.0
2009-08-24 02:00:00,2.12228,2.12599,2.12099,2.12582,28000000.0
2009-08-24 02:05:00,2.12623,2.12638,2.123,2.12372,37000000.0
2009-08-24 02:10:00,2.12483,2.12717,2.1236,2.12435,39000000.0
2009-08-24 02:15:00,2.12692,2.12703,2.12438,2.12438,32000000.0
2009-08-24 02:20:00,2.12711,2.12711,2.12446,2.12475,44000000.0
2009-08-24 02:25:00,2.12706,2.12706,2.12444,2.12459,37000000.0
2009-08-24 02:30:00,2.12765,2.12776,2.12438,2.12501,38000000.0
2009-08-24 02:35:00,2.12734,2.12821,2.12522,2.1279,42000000.0
2009-08-24 02:40:00,2.12638,2.12759,2.1247,2.12571,86000000.0
2009-08-24 02:45:00,2.12814,2.12814,2.12506,2.12521,62000000.0
2009-08-24 02:50:00,2.1274,2.12795,2.12481,2.12677,42000000.0
2009-08-24 02:55:00,2.1255,2.12721,2.12452,2.12685,79000000.0
2009-08-24 03:00:00,2.12761,2.12761,2.12452,2.12452,37000000.0
2009-08-24 03:05:00,2.12519,2.1271,2.12459,2.12508,45000000.0
2009-08-24 03:10:00,2.12674,2.12764,2.12465,2.1258,104000000.0
2009-08-24 03:15:00,2.12854,2.12854,2.1254,2.12713,82000000.0
2009-08-24 03:20:00,2.12742,2.12783,2.12544,2.12772,55000000.0
2009-08-24 03:25:00,2.12773,2.12785,2.12552,2.12576,49000000.0
2009-08-24 03:30:00,2.13093,2.13093,2.12512,2.12523,80000000.0
2009-08-24 03:35:00,2.12705,2.12705,2.12429,2.12687,56000000.0
2009-08-24 03:40:00,2.12645,2.12722,2.12436,2.12479,43000000.0
2009-08-24 03:45:00,2.12748,2.12748,2.12462,2.12479,43000000.0
2009-08-24 03:50:00,2.12666,2.12706,2.12438,2.12629,51000000.0
2009-08-24 03:55:00,2.12626,2.12676,2.1243,2.12665,39000000.0
2009-08-24 04:00:00,2.12768,2.12768,2.1235,2.1235,36000000.0
2009-08-24 04:05:00,2.12566,2.12622,2.12319,2.12622,44000000.0
2009-08-24 04:10:00,2.12448,2.12691,2.1239,2.12645,46000000.0
2009-08-24 04:15:00,2.1277,2.1277,2.12477,2.12514,40000000.0
2009-08-24 04:20:00,2.12498,2.12682,2.12427,2.12427,49000000.0
2009-08-24 04:25:00,2.12562,2.12585,2.12408,2.12524,19000000.0
2009-08-24 04:30:00,2.12643,2.12696,2.12355,2.12448,43000000.0
2009-08-24 04:35:00,2.12636,2.12636,2.124,2.124,67000000.0
2009-08-24 04:40:00,2.1259,2.12592,2.12338,2.12401,75000000.0
2009-08-24 04:45:00,2.12629,2.12629,2.12369,2.12512,39000000.0
2009-08-24 04:50:00,2.12525,2.12591,2.12282,2.12377,66000000.0
2009-08-24 04:55:00,2.12574,2.12574,2.12299,2.12529,51000000.0
2009-08-24 05:00:00,2.12639,2.12639,2.12302,2.12547,46000000.0
2009-08-24 05:05:00,2.12521,2.12585,2.12308,2.12386,82000000.0
2009-08-24 05:10:00,2.12367,2.12622,2.12367,2.12383,88000000.0
2009-08-24 05:15:00,2.12679,2.12679,2.12333,2.12494,67000000.0
2009-08-24 05:20:00,2.12548,2.12548,2.12261,2.12487,41000000.0
2009-08-24 05:25:00,2.12493,2.12567,2.12332,2.12354,88000000.0
2009-08-24 05:30:00,2.12846,2.12846,2.12331,2.12534,47000000.0
2009-08-24 05:35:00,2.12369,2.12531,2.12295,2.12366,55000000.0
2009-08-24 05:40:00,2.12504,2.12574,2.12306,2.1243,41000000.0
2009-08-24 05:45:00,2.12693,2.12693,2.1238,2.12637,48000000.0
2009-08-24 05:50:00,2.12403,2.12631,2.12403,2.12403,54000000.0
2009-08-24 05:55:00,2.12578,2.12624,2.12332,2.12332,86000000.0
2009-08-24 06:00:00,2.12614,2.12614,2.12281,2.12335,67000000.0
2009-08-24 06:05:00,2.12356,2.12564,2.12314,2.1254,37000000.0
2009-08-24 06:10:00,2.12493,2.12507,2.12262,2.123,79000000.0
2009-08-24 06:15:00,2.12626,2.12626,2.12286,2.12486,37000000.0
2009-08-24 06:20:00,2.12444,2.12477,2.12253,2.12294,25000000.0
2009-08-24 06:25:00,2.12284,2.12496,2.12077,2.12188,85000000.0
2009-08-24 06:30:00,2.12656,2.12656,2.12076,2.12076,56000000.0
2009-08-24 06:35:00,2.12348,2.12348,2.12106,2.12114,61000000.0
2009-08-24 06:40:00,2.12133,2.12358,2.12109,2.12326,51000000.0
2009-08-24 06:45:00,2.12507,2.12507,2.1206,2.12093,65000000.0
2009-08-24 06:50:00,2.12319,2.12359,2.12064,2.12089,51000000.0
2009-08-24 06:55:00,2.12103,2.12286,2.11967,2.12172,84000000.0
2009-08-24 07:00:00,2.12456,2.12456,2.11941,2.11949,67000000.0
2009-08-24 07:05:00,2.12186,2.12189,2.1194,2.11993,53000000.0
2009-08-24 07:10:00,2.12014,2.12281,2.11984,2.11984,32000000.0
2009-08-24 07:15:00,2.12411,2.12411,2.11894,2.11894,48000000.0
2009-08-24 07:20:00,2.12011,2.12116,2.11798,2.12034,45000000.0
2009-08-24 07:25:00,2.12031,2.12133,2.11853,2.12087,39000000.0
2009-08-24 07:30:00,2.12303,2.12303,2.11519,2.11519,36000000.0
2009-08-24 07:35:00,2.11683,2.11918,2.11316,2.11619,47000000.0
2009-08-24 07:40:00,2.11373,2.1167,2.11373,2.11412,48000000.0
2009-08-24 07:45:00,2.12099,2.12099,2.11293,2.11382,36000000.0
2009-08-24 07:50:00,2.11394,2.1153,2.11183,2.11223,49000000.0
2009-08-24 07:55:00,2.11116,2.1158,2.11116,2.11419,45000000.0
2009-08-24 08:00:00,2.11811,2.12036,2.11457,2.11457,37000000.0
2009-08-24 08:05:00,2.11562,2.11855,2.11321,2.11744,42000000.0
2009-08-24 08:10:00,2.11521,2.11928,2.11502,2.11514,49000000.0
2009-08-24 08:15:00,2.11839,2.11965,2.11544,2.11965,42000000.0
2009-08-24 08:20:00,2.1158,2.12115,2.11492,2.11763,48000000.0
2009-08-24 08:25:00,2.11352,2.11749,2.11348,2.11749,39000000.0
2009-08-24 08:30:00,2.11658,2.11813,2.11359,2.11806,47000000.0
2009-08-24 08:35:00,2.11534,2.11904,2.11518,2.11795,40000000.0
2009-08-24 08:40:00,2.11892,2.11996,2.11521,2.11903,42000000.0
2009-08-24 08:45:00,2.11726,2.1204,2.11582,2.11973,45000000.0
2009-08-24 08:50:00,2.11759,2.12089,2.11558,2.11666,51000000.0
2009-08-24 08:55:00,2.11933,2.12032,2.11517,2.11931,49000000.0
2009-08-24 09:00:00,2.11638,2.1202,2.11556,2.11563,51000000.0
2009-08-24 09:05:00,2.11686,2.11977,2.11467,2.1188,49000000.0
2009-08-24 09:10:00,2.11627,2.11991,2.11535,2.1192,38000000.0
2009-08-24 09:15:00,2.11939,2.11964,2.11543,2.11543,46000000.0
2009-08-24 09:20:00,2.11946,2.12004,2.11548,2.11881,40000000.0
2009-08-24 09:25:00,2.11539,2.11931,2.11494,2.11511,49000000.0
2009-08-24 09:30:00,2.11938,2.11938,2.11411,2.11817,44000000.0
2009-08-24 09:35:00,2.11409,2.1189,2.11403,2.11866,40000000.0
2009-08-24 09:40:00,2.1158,2.1188,2.1138,2.1188,41000000.0
2009-08-24 09:45:00,2.11702,2.11947,2.11424,2.11501,44000000.0
2009-08-24 09:50:00,2.11926,2.11946,2.11738,2.11929,49000000.0
2009-08-24 09:55:00,2.1186,2.1198,2.11811,2.11837,47000000.0
2009-08-24 10:00:00,2.11879,2.11978,2.11807,2.11816,52000000.0
2009-08-24 10:05:00,2.11774,2.11998,2.11774,2.11821,47000000.0
2009-08-24 10:10:00,2.11828,2.11959,2.11789,2.11859,35000000.0
2009-08-24 10:15:00,2.11874,2.11965,2.11784,2.1194,46000000.0
2009-08-24 10:20:00,2.11825,2.11953,2.1177,2.1177,40000000.0
2009-08-24 10:25:00,2.11861,2.11919,2.11732,2.11838,42000000.0
2009-08-24 10:30:00,2.11869,2.1191,2.11756,2.11868,54000000.0
2009-08-24 10:35:00,2.11804,2.11984,2.11804,2.11922,44000000.0
2009-08-24 10:40:00,2.1189,2.12015,2.11859,2.11979,45000000.0
2009-08-24 10:45:00,2.11922,2.12135,2.11915,2.12135,33000000.0
2009-08-24 10:50:00,2.12138,2.12202,2.12049,2.1217,42000000.0
2009-08-24 10:55:00,2.12035,2.1222,2.12035,2.12099,45000000.0
2009-08-24 11:00:00,2.1215,2.12246,2.1204,2.12123,47000000.0
2009-08-24 11:05:00,2.11981,2.12169,2.11966,2.12163,42000000.0
2009-08-24 11:10:00,2.12115,2.12273,2.12115,2.12242,42000000.0
2009-08-24 11:15:00,2.12213,2.12289,2.12168,2.12217,35000000.0
2009-08-24 11:20:00,2.12101,2.12253,2.12062,2.12129,44000000.0
2009-08-24 11:25:00,2.12141,2.12157,2.11942,2.11942,40000000.0
2009-08-24 11:30:00,2.11989,2.12184,2.11989,2.12184,43000000.0
2009-08-24 11:35:00,2.12101,2.12212,2.12044,2.12176,44000000.0
2009-08-24 11:40:00,2.12205,2.12214,2.12026,2.12132,43000000.0
2009-08-24 11:45:00,2.12068,2.12252,2.12054,2.12237,38000000.0
2009-08-24 11:50:00,2.12175,2.12201,2.11996,2.12126,38000000.0
2009-08-24 11:55:00,2.12134,2.12224,2.12031,2.12097,39000000.0
2009-08-24 12:00:00,2.12215,2.12255,2.1208,2.12208,44000000.0
2009-08-24 12:05:00,2.121,2.12294,2.12099,2.12277,37000000.0
2009-08-24 12:10:00,2.12178,2.12344,2.12135,2.12313,39000000.0
2009-08-24 12:15:00,2.12206,2.12308,2.12132,2.12176,42000000.0
2009-08-24 12:20:00,2.12246,2.12314,2.12173,2.12272,37000000.0
2009-08-24 12:25:00,2.12201,2.12317,2.12165,2.12206,45000000.0
2009-08-24 12:30:00,2.1234,2.12458,2.12234,2.12396,41000000.0
2009-08-24 12:35:00,2.12428,2.12464,2.12254,2.12404,41000000.0
2009-08-24 12:40:00,2.12321,2.12448,2.123,2.12353,50000000.0
2009-08-24 12:45:00,2.12415,2.12519,2.1227,2.12519,48000000.0
2009-08-24 12:50:00,2.12513,2.12521,2.12328,2.12363,39000000.0
2009-08-24 12:55:00,2.12461,2.12479,2.1232,2.12434,39000000.0
2009-08-24 13:00:00,2.12327,2.12527,2.12311,2.12429,50000000.0
2009-08-24 13:05:00,2.12322,2.12525,2.12315,2.12449,37000000.0
2009-08-24 13:10:00,2.12477,2.12499,2.12369,2.12481,41000000.0
2009-08-24 13:15:00,2.12442,2.12508,2.12306,2.1239,41000000.0
2009-08-24 13:20:00,2.12299,2.12452,2.12245,2.12286,45000000.0
2009-08-24 13:25:00,2.12365,2.12437,2.12198,2.12294,38000000.0
2009-08-24 13:30:00,2.12284,2.12418,2.12264,2.12371,39000000.0
2009-08-24 13:35:00,2.12284,2.12513,2.12284,2.12426,37000000.0
2009-08-24 13:40:00,2.1248,2.12484,2.12356,2.12476,53000000.0
2009-08-24 13:45:00,2.12342,2.12501,2.12342,2.1246,45000000.0
2009-08-24 13:50:00,2.12377,2.12473,2.12335,2.12449,44000000.0
2009-08-24 13:55:00,2.12341,2.12469,2.12323,2.12367,38000000.0
2009-08-24 14:00:00,2.12411,2.12581,2.12405,2.12491,41000000.0
2009-08-24 14:05:00,2.12461,2.12615,2.12444,2.12568,37000000.0
2009-08-24 14:10:00,2.12599,2.12599,2.12382,2.12459,48000000.0
2009-08-24 14:15:00,2.1243,2.1259,2.1238,2.12488,42000000.0
2009-08-24 14:20:00,2.12478,2.12593,2.12462,2.12492,36000000.0
2009-08-24 14:25:00,2.12447,2.12606,2.1244,2.1246,49000000.0
2009-08-24 14:30:00,2.12489,2.1277,2.12489,2.12757,42000000.0
2009-08-24 14:35:00,2.12685,2.12737,2.1259,2.12684,43000000.0
2009-08-24 14:40:00,2.12643,2.1275,2.12535,2.12595,41000000.0
2009-08-24 14:45:00,2.12563,2.12695,2.12546,2.12624,39000000.0
2009-08-24 14:50:00,2.1253,2.13017,2.12432,2.12633,46000000.0
2009-08-24 14:55:00,2.12613,2.12649,2.12432,2.12574,40000000.0
2009-08-24 15:00:00,2.12462,2.12555,2.12398,2.12436,40000000.0
2009-08-24 15:05:00,2.12577,2.12704,2.12475,2.12662,45000000.0
2009-08-24 15:10:00,2.12599,2.12695,2.12544,2.12669,35000000.0
2009-08-24 15:15:00,2.12585,2.12646,2.12433,2.12528,49000000.0
2009-08-24 15:20:00,2.12445,2.1253,2.12399,2.12494,42000000.0
2009-08-24 15:25:00,2.12514,2.12547,2.12402,2.12514,43000000.0
2009-08-24 15:30:00,2.12505,2.12667,2.12437,2.12531,37000000.0
2009-08-24 15:35:00,2.12582,2.12679,2.12489,2.12629,47000000.0
2009-08-24 15:40:00,2.12516,2.12763,2.12462,2.1276,41000000.0
2009-08-24 15:45:00,2.12669,2.12792,2.12638,2.12742,49000000.0
2009-08-24 15:50:00,2.12644,2.12996,2.12644,2.12968,48000000.0
2009-08-24 15:55:00,2.12839,2.12962,2.1271,2.12956,49000000.0
2009-08-24 16:00:00,2.12859,2.12974,2.12731,2.12803,47000000.0
2009-08-24 16:05:00,2.12748,2.13082,2.12748,2.13065,45000000.0
2009-08-24 16:10:00,2.12921,2.13014,2.12787,2.12787,41000000.0
2009-08-24 16:15:00,2.12811,2.12979,2.12803,2.1291,40000000.0
2009-08-24 16:20:00,2.12921,2.12975,2.12814,2.12831,40000000.0
2009-08-24 16:25:00,2.12935,2.12963,2.12765,2.12919,48000000.0
2009-08-24 16:30:00,2.12847,2.12938,2.12785,2.12807,42000000.0
2009-08-24 16:35:00,2.12845,2.12914,2.12701,2.12871,48000000.0
2009-08-24 16:40:00,2.12812,2.12896,2.12763,2.12784,49000000.0
2009-08-24 16:45:00,2.12829,2.12981,2.12814,2.1288,48000000.0
2009-08-24 16:50:00,2.12758,2.12939,2.12758,2.12845,40000000.0
2009-08-24 16:55:00,2.12753,2.12917,2.12653,2.12697,47000000.0
2009-08-24 17:00:00,2.12672,2.12845,2.12614,2.12845,43000000.0
2009-08-24 17:05:00,2.12792,2.12792,2.12656,2.12753,40000000.0
2009-08-24 17:10:00,2.12681,2.1279,2.12616,2.12731,49000000.0
2009-08-24 17:15:00,2.12666,2.12775,2.12657,2.12741,40000000.0
2009-08-24 17:20:00,2.12658,2.12969,2.12658,2.12969,44000000.0
2009-08-24 17:25:00,2.12993,2.13164,2.12993,2.13125,35000000.0
2009-08-24 17:30:00,2.13183,2.13301,2.13128,2.13295,43000000.0
2009-08-24 17:35:00,2.1323,2.13418,2.13191,2.13304,42000000.0
2009-08-24 17:40:00,2.13263,2.13374,2.13165,2.13311,44000000.0
2009-08-24 17:45:00,2.13288,2.13319,2.12928,2.13026,40000000.0
2009-08-24 17:50:00,2.12967,2.13361,2.12957,2.13361,47000000.0
2009-08-24 17:55:00,2.13396,2.13468,2.13324,2.13402,48000000.0
2009-08-24 18:00:00,2.13477,2.13507,2.13373,2.13438,42000000.0
2009-08-24 18:05:00,2.13456,2.13507,2.13341,2.13385,47000000.0
2009-08-24 18:10:00,2.13317,2.13392,2.13235,2.13371,40000000.0
2009-08-24 18:15:00,2.13374,2.13478,2.13332,2.13478,33000000.0
2009-08-24 18:20:00,2.1351,2.1351,2.13024,2.13351,37000000.0
2009-08-24 18:25:00,2.13361,2.1342,2.12973,2.12973,45000000.0
2009-08-24 18:30:00,2.12999,2.13213,2.12999,2.13213,43000000.0
2009-08-24 18:35:00,2.13197,2.13437,2.13132,2.13345,33000000.0
2009-08-24 18:40:00,2.13397,2.13473,2.13225,2.1333,49000000.0
2009-08-24 18:45:00,2.13255,2.13359,2.13255,2.13354,45000000.0
2009-08-24 18:50:00,2.13334,2.13425,2.13293,2.13371,42000000.0
2009-08-24 18:55:00,2.13289,2.13397,2.13289,2.13344,45000000.0
2009-08-24 19:00:00,2.13319,2.13425,2.13201,2.13201,39000000.0
2009-08-24 19:05:00,2.13244,2.13369,2.13214,2.13228,44000000.0
2009-08-24 19:10:00,2.13266,2.1336,2.13187,2.13223,49000000.0
2009-08-24 19:15:00,2.1322,2.13435,2.13193,2.13421,48000000.0
2009-08-24 19:20:00,2.13343,2.13409,2.12985,2.13212,52000000.0
2009-08-24 19:25:00,2.12842,2.13449,2.12842,2.13108,46000000.0
2009-08-24 19:30:00,2.13416,2.13542,2.13159,2.13236,42000000.0
2009-08-24 19:35:00,2.13596,2.13843,2.13479,2.13811,42000000.0
2009-08-24 19:40:00,2.13549,2.1391,2.13439,2.13855,44000000.0
2009-08-24 19:45:00,2.13698,2.13893,2.13502,2.13877,42000000.0
2009-08-24 19:50:00,2.13595,2.13967,2.13585,2.13919,45000000.0
2009-08-24 19:55:00,2.13942,2.13948,2.13586,2.13844,38000000.0
2009-08-24 20:00:00,2.13788,2.1381,2.13428,2.13768,44000000.0
2009-08-24 20:05:00,2.13438,2.13828,2.134,2.13748,50000000.0
2009-08-24 20:10:00,2.13457,2.13804,2.13442,2.13804,50000000.0
2009-08-24 20:15:00,2.1392,2.1392,2.13409,2.13743,48000000.0
2009-08-24 20:20:00,2.13507,2.13797,2.13411,2.13771,38000000.0
2009-08-24 20:25:00,2.13535,2.13782,2.13458,2.13762,44000000.0
2009-08-24 20:30:00,2.1367,2.13786,2.13369,2.13706,44000000.0
2009-08-24 20:35:00,2.13365,2.13783,2.13365,2.13774,35000000.0
2009-08-24 20:40:00,2.13704,2.1373,2.13363,2.13698,46000000.0
2009-08-24 20:45:00,2.1356,2.1367,2.13316,2.13615,50000000.0
2009-08-24 20:50:00,2.13241,2.13612,2.13234,2.13506,43000000.0
2009-08-24 20:55:00,2.13498,2.13573,2.13122,2.13455,34000000.0
2009-08-24 21:00:00,2.1354,2.1354,2.13182,2.13535,46000000.0
2009-08-24 21:05:00,2.13459,2.13555,2.13191,2.13191,44000000.0
2009-08-24 21:10:00,2.13393,2.13518,2.13134,2.13518,47000000.0
2009-08-24 21:15:00,2.13456,2.13496,2.13151,2.13481,42000000.0
2009-08-24 21:20:00,2.13231,2.13535,2.13181,2.13527,44000000.0
2009-08-24 21:25:00,2.13237,2.13622,2.13236,2.13593,43000000.0
2009-08-24 21:30:00,2.13604,2.13721,2.13282,2.13694,38000000.0
2009-08-24 21:35:00,2.13502,2.13661,2.13336,2.13366,41000000.0
2009-08-24 21:40:00,2.13534,2.13662,2.13277,2.1364,45000000.0
2009-08-24 21:45:00,2.13671,2.13671,2.13303,2.1363,44000000.0
2009-08-24 21:50:00,2.13312,2.13679,2.1331,2.13652,49000000.0
2009-08-24 21:55:00,2.13583,2.13667,2.13289,2.13611,47000000.0
2009-08-24 22:00:00,2.13801,2.13801,2.13334,2.13659,121000000.0
2009-08-24 22:05:00,2.1367,2.1367,2.13375,2.13668,33000000.0
2009-08-24 22:10:00,2.13371,2.13713,2.13371,2.13665,35000000.0
2009-08-24 22:15:00,2.13943,2.13943,2.13356,2.13684,79000000.0
2009-08-24 22:20:00,2.137,2.137,2.13353,2.13654,37000000.0
2009-08-24 22:25:00,2.13412,2.13687,2.13372,2.13683,37000000.0
2009-08-24 22:30:00,2.13968,2.13968,2.13437,2.13705,105000000.0
2009-08-24 22:35:00,2.13723,2.13723,2.13405,2.13705,97000000.0
2009-08-24 22:40:00,2.13429,2.13738,2.13429,2.13735,30000000.0
2009-08-24 22:45:00,2.13762,2.13986,2.13464,2.13772,48000000.0
2009-08-24 22:50:00,2.13461,2.13761,2.13461,2.13736,64000000.0
2009-08-24 22:55:00,2.13686,2.13793,2.13466,2.1348,54000000.0
2009-08-24 23:00:00,2.13517,2.13991,2.13517,2.1395,32000000.0
2009-08-24 23:05:00,2.13737,2.14067,2.13721,2.13755,35000000.0
2009-08-24 23:10:00,2.13708,2.14049,2.13686,2.14004,39000000.0
2009-08-24 23:15:00,2.14032,2.14076,2.13709,2.1401,38000000.0
2009-08-24 23:20:00,2.14021,2.14058,2.13734,2.14058,34000000.0
2009-08-24 23:25:00,2.13784,2.14111,2.13678,2.1406,35000000.0
2009-08-24 23:30:00,2.13945,2.14029,2.1372,2.14029,47000000.0
2009-08-24 23:35:00,2.13709,2.13992,2.13684,2.13781,40000000.0
2009-08-24 23:40:00,2.13732,2.13973,2.13681,2.13966,25000000.0
2009-08-24 23:45:00,2.14051,2.14051,2.13632,2.13958,31000000.0
2009-08-24 23:50:00,2.13648,2.13983,2.13648,2.13931,30000000.0
2009-08-24 23:55:00,2.13638,2.13943,2.1362,2.13943,25000000.0
2009-08-25 00:00:00,2.14006,2.14006,2.13627,2.13899,16000000.0
2009-08-25 00:05:00,2.13578,2.13932,2.13578,2.13886,36000000.0
2009-08-25 00:10:00,2.13905,2.13911,2.13618,2.13896,46000000.0
2009-08-25 00:15:00,2.13973,2.13973,2.13656,2.13941,43000000.0
2009-08-25 00:20:00,2.13671,2.13983,2.13657,2.13954,39000000.0
2009-08-25 00:25:00,2.13733,2.14063,2.13733,2.14043,39000000.0
2009-08-25 00:30:00,2.13997,2.13997,2.13667,2.13953,44000000.0
2009-08-25 00:35:00,2.13998,2.13998,2.13593,2.13906,58000000.0
2009-08-25 00:40:00,2.13685,2.13915,2.13555,2.13572,46000000.0
2009-08-25 00:45:00,2.13835,2.13895,2.13598,2.13879,48000000.0
2009-08-25 00:50:00,2.13886,2.13897,2.13529,2.13606,34000000.0
2009-08-25 00:55:00,2.13496,2.1384,2.13496,2.1383,40000000.0
2009-08-25 01:00:00,2.139,2.139,2.1352,2.13894,45000000.0
2009-08-25 01:05:00,2.13816,2.13871,2.13546,2.13762,48000000.0
2009-08-25 01:10:00,2.13614,2.13883,2.13532,2.13883,24000000.0
2009-08-25 01:15:00,2.13607,2.13785,2.13483,2.1378,47000000.0
2009-08-25 01:20:00,2.13495,2.13914,2.13495,2.13914,51000000.0
2009-08-25 01:25:00,2.13638,2.13917,2.13596,2.13879,32000000.0
2009-08-25 01:30:00,2.13975,2.13975,2.135,2.135,42000000.0
2009-08-25 01:35:00,2.13752,2.13809,2.13458,2.13524,38000000.0
2009-08-25 01:40:00,2.13709,2.13774,2.13372,2.13727,41000000.0
2009-08-25 01:45:00,2.13807,2.13831,2.13502,2.13794,41000000.0
2009-08-25 01:50:00,2.13807,2.1392,2.13584,2.13845,44000000.0
2009-08-25 01:55:00,2.13858,2.13858,2.13487,2.13798,33000000.0
2009-08-25 02:00:00,2.13624,2.13772,2.13524,2.13762,26000000.0
2009-08-25 02:05:00,2.13593,2.13777,2.13552,2.13762,31000000.0
2009-08-25 02:10:00,2.13519,2.13814,2.13519,2.13758,39000000.0
2009-08-25 02:15:00,2.13783,2.13886,2.13476,2.13581,32000000.0
2009-08-25 02:20:00,2.13922,2.13922,2.13571,2.13851,38000000.0
2009-08-25 02:25:00,2.13655,2.13861,2.13597,2.13812,38000000.0
2009-08-25 02:30:00,2.1388,2.13882,2.1354,2.13824,33000000.0
2009-08-25 02:35:00,2.13742,2.13905,2.1348,2.139,33000000.0
2009-08-25 02:40:00,2.13637,2.13861,2.13549,2.13837,36000000.0
2009-08-25 02:45:00,2.13841,2.13841,2.13462,2.13756,43000000.0
2009-08-25 02:50:00,2.13818,2.13828,2.13509,2.13756,29000000.0
2009-08-25 02:55:00,2.13584,2.13796,2.13403,2.13763,42000000.0
2009-08-25 03:00:00,2.13623,2.13772,2.13417,2.13746,41000000.0
2009-08-25 03:05:00,2.13685,2.13858,2.13497,2.13697,31000000.0
2009-08-25 03:10:00,2.13835,2.1385,2.13509,2.13797,44000000.0
2009-08-25 03:15:00,2.13824,2.13824,2.13452,2.1376,35000000.0
2009-08-25 03:20:00,2.13549,2.1379,2.13388,2.13769,50000000.0
2009-08-25 03:25:00,2.13466,2.13889,2.13466,2.1377,29000000.0
2009-08-25 03:30:00,2.13783,2.13787,2.13404,2.13543,37000000.0
2009-08-25 03:35:00,2.13459,2.13834,2.13459,2.13738,42000000.0
2009-08-25 03:40:00,2.13683,2.13785,2.13466,2.13771,45000000.0
2009-08-25 03:45:00,2.13779,2.1386,2.1347,2.13766,38000000.0
2009-08-25 03:50:00,2.13746,2.13806,2.13459,2.13754,38000000.0
2009-08-25 03:55:00,2.13528,2.13807,2.13454,2.13773,42000000.0
2009-08-25 04:00:00,2.13781,2.13837,2.13456,2.13837,33000000.0
2009-08-25 04:05:00,2.13737,2.13859,2.13471,2.13859,29000000.0
2009-08-25 04:10:00,2.13758,2.1389,2.13532,2.1381,44000000.0
2009-08-25 04:15:00,2.13831,2.13841,2.13498,2.13759,28000000.0
2009-08-25 04:20:00,2.13765,2.13772,2.13434,2.13748,37000000.0
2009-08-25 04:25:00,2.13486,2.13798,2.13391,2.13798,30000000.0
2009-08-25 04:30:00,2.1375,2.13769,2.13418,2.13744,35000000.0
2009-08-25 04:35:00,2.135,2.13787,2.135,2.13708,32000000.0
2009-08-25 04:40:00,2.13508,2.13797,2.13508,2.13531,41000000.0
2009-08-25 04:45:00,2.13879,2.13902,2.13466,2.13844,38000000.0
2009-08-25 04:50:00,2.13561,2.13817,2.13492,2.13753,36000000.0
2009-08-25 04:55:00,2.13579,2.1391,2.13517,2.13559,42000000.0
2009-08-25 05:00:00,2.13775,2.13958,2.13582,2.13919,32000000.0
2009-08-25 05:05:00,2.13593,2.1391,2.13562,2.13796,35000000.0
2009-08-25 05:10:00,2.13961,2.13961,2.13634,2.13839,34000000.0
2009-08-25 05:15:00,2.13863,2.13897,2.13519,2.13897,41000000.0
2009-08-25 05:20:00,2.13572,2.13911,2.13567,2.13911,44000000.0
2009-08-25 05:25:00,2.1393,2.13969,2.13606,2.13606,36000000.0
2009-08-25 05:30:00,2.13911,2.14031,2.13612,2.14031,37000000.0
2009-08-25 05:35:00,2.13686,2.14037,2.13673,2.14037,38000000.0
2009-08-25 05:40:00,2.13742,2.14053,2.13723,2.1397,40000000.0
2009-08-25 05:45:00,2.13971,2.14102,2.1367,2.14102,37000000.0
2009-08-25 05:50:00,2.13752,2.14091,2.13702,2.14026,41000000.0
2009-08-25 05:55:00,2.13745,2.14062,2.13745,2.13948,35000000.0
2009-08-25 06:00:00,2.14013,2.14013,2.13618,2.13897,66000000.0
2009-08-25 06:05:00,2.13878,2.13972,2.13623,2.13972,82000000.0
2009-08-25 06:10:00,2.13703,2.13978,2.13618,2.13625,89000000.0
2009-08-25 06:15:00,2.13901,2.13984,2.13601,2.13661,58000000.0
2009-08-25 06:20:00,2.1366,2.14036,2.1366,2.14008,92000000.0
2009-08-25 06:25:00,2.14028,2.14036,2.13711,2.13728,62000000.0
2009-08-25 06:30:00,2.14073,2.14073,2.13683,2.13947,83000000.0
2009-08-25 06:35:00,2.13618,2.13963,2.13593,2.13936,117000000.0
2009-08-25 06:40:00,2.13682,2.13943,2.1359,2.13641,100000000.0
2009-08-25 06:45:00,2.13863,2.13941,2.13613,2.13915,61000000.0
2009-08-25 06:50:00,2.13974,2.13994,2.1362,2.13903,85000000.0
2009-08-25 06:55:00,2.13956,2.13976,2.13562,2.13897,82000000.0
2009-08-25 07:00:00,2.13837,2.13884,2.13131,2.13884,66000000.0
2009-08-25 07:05:00,2.13828,2.13847,2.13532,2.13756,55000000.0
2009-08-25 07:10:00,2.13743,2.13786,2.13371,2.13371,68000000.0
2009-08-25 07:15:00,2.13576,2.13726,2.1332,2.13717,57000000.0
2009-08-25 07:20:00,2.13489,2.1372,2.13349,2.13678,33000000.0
2009-08-25 07:25:00,2.1364,2.13724,2.13346,2.13669,53000000.0
2009-08-25 07:30:00,2.1366,2.13661,2.13312,2.13586,46000000.0
2009-08-25 07:35:00,2.13344,2.1376,2.13344,2.13601,35000000.0
2009-08-25 07:40:00,2.1366,2.13681,2.13359,2.13675,42000000.0
2009-08-25 07:45:00,2.1374,2.13808,2.13332,2.13712,49000000.0
2009-08-25 07:50:00,2.13497,2.13699,2.13293,2.13641,47000000.0
2009-08-25 07:55:00,2.13381,2.13676,2.13288,2.13433,40000000.0
2009-08-25 08:00:00,2.13746,2.13746,2.13228,2.13731,34000000.0
2009-08-25 08:05:00,2.13464,2.13666,2.13224,2.13624,45000000.0
2009-08-25 08:10:00,2.13607,2.13659,2.1326,2.13515,43000000.0
2009-08-25 08:15:00,2.13572,2.13771,2.13161,2.134,48000000.0
2009-08-25 08:20:00,2.13758,2.13865,2.13482,2.13555,45000000.0
2009-08-25 08:25:00,2.13585,2.13887,2.13492,2.13791,50000000.0
2009-08-25 08:30:00,2.13717,2.1388,2.1337,2.13739,43000000.0
2009-08-25 08:35:00,2.13615,2.13735,2.13284,2.13735,47000000.0
2009-08-25 08:40:00,2.1335,2.13773,2.13294,2.13728,44000000.0
2009-08-25 08:45:00,2.1368,2.13709,2.13285,2.13574,50000000.0
2009-08-25 08:50:00,2.13211,2.13699,2.132,2.13323,47000000.0
2009-08-25 08:55:00,2.13766,2.13892,2.13332,2.13645,39000000.0
2009-08-25 09:00:00,2.13564,2.13725,2.13173,2.13652,47000000.0
2009-08-25 09:05:00,2.13563,2.13723,2.13201,2.13708,47000000.0
2009-08-25 09:10:00,2.13236,2.13689,2.13236,2.13689,41000000.0
2009-08-25 09:15:00,2.13561,2.13672,2.13124,2.13649,42000000.0
2009-08-25 09:20:00,2.13683,2.13697,2.13264,2.13658,43000000.0
2009-08-25 09:25:00,2.13282,2.137,2.13277,2.13584,46000000.0
2009-08-25 09:30:00,2.13573,2.13689,2.13507,2.13689,42000000.0
2009-08-25 09:35:00,2.13583,2.1385,2.13556,2.13642,39000000.0
2009-08-25 09:40:00,2.13532,2.13637,2.13402,2.13505,48000000.0
2009-08-25 09:45:00,2.13526,2.13621,2.13397,2.13524,38000000.0
2009-08-25 09:50:00,2.13506,2.13583,2.13373,2.13469,45000000.0
2009-08-25 09:55:00,2.1335,2.13478,2.13225,2.13344,38000000.0
2009-08-25 10:00:00,2.13319,2.13454,2.13193,2.13322,41000000.0
2009-08-25 10:05:00,2.13291,2.13437,2.13263,2.13434,54000000.0
2009-08-25 10:10:00,2.13276,2.13363,2.13156,2.133,44000000.0
2009-08-25 10:15:00,2.13225,2.13433,2.13183,2.13376,51000000.0
2009-08-25 10:20:00,2.13391,2.1346,2.13245,2.13368,35000000.0
2009-08-25 10:25:00,2.13293,2.13475,2.13293,2.13475,46000000.0
2009-08-25 10:30:00,2.1339,2.13469,2.13262,2.13319,43000000.0
2009-08-25 10:35:00,2.13419,2.13555,2.13315,2.13527,41000000.0
2009-08-25 10:40:00,2.13408,2.13537,2.13379,2.1351,42000000.0
2009-08-25 10:45:00,2.13449,2.13532,2.13339,2.13519,46000000.0
2009-08-25 10:50:00,2.13449,2.1355,2.13351,2.1351,38000000.0
2009-08-25 10:55:00,2.13411,2.13535,2.13199,2.13208,52000000.0
2009-08-25 11:00:00,2.13223,2.13322,2.13155,2.13277,46000000.0
2009-08-25 11:05:00,2.13265,2.13265,2.13022,2.13144,49000000.0
2009-08-25 11:10:00,2.13141,2.13378,2.13127,2.13378,30000000.0
2009-08-25 11:15:00,2.13319,2.13419,2.13256,2.1335,40000000.0
2009-08-25 11:20:00,2.13265,2.13422,2.13264,2.13391,47000000.0
2009-08-25 11:25:00,2.13263,2.13506,2.13252,2.13506,41000000.0
2009-08-25 11:30:00,2.13429,2.13469,2.13054,2.13054,46000000.0
2009-08-25 11:35:00,2.13095,2.13335,2.13051,2.13297,42000000.0
2009-08-25 11:40:00,2.1319,2.13302,2.13108,2.1326,49000000.0
2009-08-25 11:45:00,2.13188,2.13338,2.13085,2.13286,46000000.0
2009-08-25 11:50:00,2.133,2.13362,2.13054,2.13085,44000000.0
2009-08-25 11:55:00,2.13196,2.13287,2.13097,2.13272,41000000.0
2009-08-25 12:00:00,2.13192,2.1337,2.13192,2.13368,38000000.0
2009-08-25 12:05:00,2.13334,2.13357,2.1322,2.13279,37000000.0
2009-08-25 12:10:00,2.1339,2.13435,2.13252,2.13428,40000000.0
2009-08-25 12:15:00,2.13375,2.13437,2.13205,2.13248,42000000.0
2009-08-25 12:20:00,2.13378,2.13395,2.13229,2.13342,43000000.0
2009-08-25 12:25:00,2.13287,2.13383,2.13129,2.13249,41000000.0
2009-08-25 12:30:00,2.13402,2.13503,2.1321,2.13498,36000000.0
2009-08-25 12:35:00,2.13393,2.13508,2.1337,2.13489,49000000.0
2009-08-25 12:40:00,2.1341,2.13507,2.13352,2.13467,45000000.0
2009-08-25 12:45:00,2.13351,2.13438,2.13126,2.13238,47000000.0
2009-08-25 12:50:00,2.13091,2.13324,2.13091,2.13234,47000000.0
2009-08-25 12:55:00,2.13146,2.13263,2.13117,2.13227,47000000.0
2009-08-25 13:00:00,2.1313,2.13281,2.1313,2.13243,40000000.0
2009-08-25 13:05:00,2.13182,2.13229,2.13041,2.13163,41000000.0
2009-08-25 13:10:00,2.13095,2.13219,2.12922,2.13098,40000000.0
2009-08-25 13:15:00,2.13018,2.13055,2.12856,2.13001,48000000.0
2009-08-25 13:20:00,2.13014,2.13272,2.12948,2.13249,45000000.0
2009-08-25 13:25:00,2.13164,2.13416,2.13154,2.13284,55000000.0
2009-08-25 13:30:00,2.13331,2.13474,2.13292,2.13463,49000000.0
2009-08-25 13:35:00,2.13427,2.13506,2.1337,2.13505,45000000.0
2009-08-25 13:40:00,2.13536,2.13561,2.13404,2.1353,38000000.0
2009-08-25 13:45:00,2.13439,2.13512,2.13276,2.13338,52000000.0
2009-08-25 13:50:00,2.13254,2.13371,2.13189,2.13336,42000000.0
2009-08-25 13:55:00,2.13244,2.13338,2.13152,2.13312,46000000.0
2009-08-25 14:00:00,2.13252,2.13434,2.13189,2.13365,46000000.0
2009-08-25 14:05:00,2.13277,2.13483,2.13267,2.1341,47000000.0
2009-08-25 14:10:00,2.13436,2.13436,2.13221,2.13359,40000000.0
2009-08-25 14:15:00,2.13269,2.13407,2.13238,2.13318,53000000.0
2009-08-25 14:20:00,2.13284,2.13431,2.13202,2.13355,42000000.0
2009-08-25 14:25:00,2.13383,2.13513,2.133,2.13513,38000000.0
2009-08-25 14:30:00,2.13512,2.13648,2.13332,2.13623,47000000.0
2009-08-25 14:35:00,2.13464,2.13672,2.13464,2.13654,47000000.0
2009-08-25 14:40:00,2.13567,2.13728,2.13314,2.13439,46000000.0
2009-08-25 14:45:00,2.13368,2.13453,2.13241,2.13381,40000000.0
2009-08-25 14:50:00,2.13314,2.13471,2.13249,2.1339,50000000.0
2009-08-25 14:55:00,2.13274,2.134,2.132,2.13238,35000000.0
2009-08-25 15:00:00,2.13122,2.13384,2.13092,2.13212,46000000.0
2009-08-25 15:05:00,2.13338,2.13447,2.13223,2.13441,38000000.0
2009-08-25 15:10:00,2.13398,2.13559,2.13341,2.13405,49000000.0
2009-08-25 15:15:00,2.13401,2.13608,2.13387,2.13495,39000000.0
2009-08-25 15:20:00,2.13442,2.13507,2.13164,2.13261,42000000.0
2009-08-25 15:25:00,2.13226,2.13309,2.13137,2.13186,42000000.0
2009-08-25 15:30:00,2.13259,2.13375,2.1315,2.13374,48000000.0
2009-08-25 15:35:00,2.13375,2.13472,2.13244,2.13244,45000000.0
2009-08-25 15:40:00,2.13262,2.13409,2.13184,2.13261,50000000.0
2009-08-25 15:45:00,2.13263,2.13395,2.13235,2.13329,49000000.0
2009-08-25 15:50:00,2.13247,2.13322,2.13166,2.13204,42000000.0
2009-08-25 15:55:00,2.13247,2.13329,2.13064,2.13149,50000000.0
2009-08-25 16:00:00,2.13155,2.1327,2.12905,2.13106,45000000.0
2009-08-25 16:05:00,2.13217,2.13237,2.12913,2.13081,44000000.0
2009-08-25 16:10:00,2.13019,2.13133,2.12923,2.13052,42000000.0
2009-08-25 16:15:00,2.12949,2.13218,2.12884,2.13218,46000000.0
2009-08-25 16:20:00,2.13151,2.13269,2.13064,2.13191,43000000.0
2009-08-25 16:25:00,2.13178,2.13286,2.13101,2.13152,40000000.0
2009-08-25 16:30:00,2.1329,2.13411,2.132,2.13322,46000000.0
2009-08-25 16:35:00,2.13263,2.13379,2.13237,2.13243,41000000.0
2009-08-25 16:40:00,2.13208,2.13325,2.13101,2.13147,44000000.0
2009-08-25 16:45:00,2.13202,2.13307,2.13102,2.13307,41000000.0
2009-08-25 16:50:00,2.13265,2.13427,2.13222,2.13416,46000000.0
2009-08-25 16:55:00,2.13293,2.13447,2.13281,2.13384,43000000.0
2009-08-25 17:00:00,2.13283,2.13474,2.1328,2.13381,38000000.0
2009-08-25 17:05:00,2.13362,2.1356,2.13362,2.13532,38000000.0
2009-08-25 17:10:00,2.13462,2.13593,2.13395,2.13427,42000000.0
2009-08-25 17:15:00,2.13505,2.13633,2.13417,2.13566,49000000.0
2009-08-25 17:20:00,2.13575,2.13595,2.13459,2.13537,37000000.0
2009-08-25 17:25:00,2.13453,2.13548,2.13371,2.13393,52000000.0
2009-08-25 17:30:00,2.13371,2.13552,2.13284,2.13545,34000000.0
2009-08-25 17:35:00,2.13475,2.13518,2.13375,2.13468,45000000.0
2009-08-25 17:40:00,2.13409,2.13481,2.13187,2.13202,35000000.0
2009-08-25 17:45:00,2.13171,2.13383,2.13163,2.13276,43000000.0
2009-08-25 17:50:00,2.13241,2.13387,2.13241,2.13364,43000000.0
2009-08-25 17:55:00,2.13267,2.13366,2.13241,2.13362,39000000.0
2009-08-25 18:00:00,2.13276,2.13342,2.13217,2.13311,42000000.0
2009-08-25 18:05:00,2.13247,2.13316,2.13133,2.13247,42000000.0
2009-08-25 18:10:00,2.13251,2.13271,2.13165,2.13264,46000000.0
2009-08-25 18:15:00,2.13179,2.13264,2.13171,2.13234,35000000.0
2009-08-25 18:20:00,2.13247,2.13315,2.1319,2.13313,47000000.0
2009-08-25 18:25:00,2.13285,2.13299,2.13147,2.13147,44000000.0
2009-08-25 18:30:00,2.13148,2.13212,2.13115,2.13152,46000000.0
2009-08-25 18:35:00,2.13174,2.13259,2.13121,2.13248,44000000.0
2009-08-25 18:40:00,2.13264,2.13294,2.13118,2.13151,47000000.0
2009-08-25 18:45:00,2.1311,2.13189,2.13096,2.13181,40000000.0
2009-08-25 18:50:00,2.13093,2.13168,2.13016,2.13085,45000000.0
2009-08-25 18:55:00,2.13139,2.13189,2.13016,2.13061,46000000.0
2009-08-25 19:00:00,2.13075,2.13186,2.13064,2.13184,40000000.0
2009-08-25 19:05:00,2.13149,2.13208,2.13038,2.13197,40000000.0
2009-08-25 19:10:00,2.13216,2.13282,2.13117,2.13282,40000000.0
2009-08-25 19:15:00,2.1325,2.13316,2.13178,2.13257,45000000.0
2009-08-25 19:20:00,2.13185,2.13275,2.13021,2.13248,39000000.0
2009-08-25 19:25:00,2.13118,2.13231,2.12779,2.12923,36000000.0
2009-08-25 19:30:00,2.13238,2.13238,2.12786,2.13121,44000000.0
2009-08-25 19:35:00,2.12913,2.13359,2.12913,2.13277,43000000.0
2009-08-25 19:40:00,2.13271,2.13312,2.12935,2.13297,41000000.0
2009-08-25 19:45:00,2.13182,2.13358,2.13042,2.13288,41000000.0
2009-08-25 19:50:00,2.13368,2.13378,2.13073,2.1333,38000000.0
2009-08-25 19:55:00,2.12962,2.13379,2.12942,2.13379,51000000.0
2009-08-25 20:00:00,2.13205,2.13413,2.13069,2.13362,46000000.0
2009-08-25 20:05:00,2.1341,2.13435,2.13042,2.13394,41000000.0
2009-08-25 20:10:00,2.13391,2.13446,2.12983,2.13416,45000000.0
2009-08-25 20:15:00,2.13446,2.13462,2.13048,2.13339,40000000.0
2009-08-25 20:20:00,2.13029,2.13341,2.12844,2.13341,46000000.0
2009-08-25 20:25:00,2.13221,2.1335,2.12988,2.13325,44000000.0
2009-08-25 20:30:00,2.13169,2.13356,2.12968,2.13356,37000000.0
2009-08-25 20:35:00,2.13181,2.1352,2.13137,2.1352,44000000.0
2009-08-25 20:40:00,2.13403,2.1351,2.13117,2.13451,44000000.0
2009-08-25 20:45:00,2.13523,2.13523,2.13062,2.13431,46000000.0
2009-08-25 20:50:00,2.13134,2.13485,2.13005,2.13097,39000000.0
2009-08-25 20:55:00,2.13073,2.13508,2.13073,2.1341,39000000.0
2009-08-25 21:00:00,2.13392,2.13458,2.13102,2.13417,42000000.0
2009-08-25 21:05:00,2.1337,2.13411,2.13083,2.13411,29000000.0
2009-08-25 21:10:00,2.13109,2.13427,2.13108,2.13427,37000000.0
2009-08-25 21:15:00,2.13476,2.13484,2.13127,2.13477,32000000.0
2009-08-25 21:20:00,2.13391,2.13508,2.1322,2.13479,27000000.0
2009-08-25 21:25:00,2.13281,2.13492,2.13231,2.13492,40000000.0
2009-08-25 21:30:00,2.13336,2.13481,2.13124,2.13398,46000000.0
2009-08-25 21:35:00,2.13453,2.13453,2.13101,2.13404,35000000.0
2009-08-25 21:40:00,2.13144,2.13441,2.13079,2.13437,45000000.0
2009-08-25 21:45:00,2.13265,2.13457,2.13066,2.13418,45000000.0
2009-08-25 21:50:00,2.13074,2.13496,2.13071,2.13454,48000000.0
2009-08-25 21:55:00,2.1313,2.13506,2.1313,2.13506,48000000.0
2009-08-25 22:00:00,2.13608,2.13608,2.13168,2.13459,83000000.0
2009-08-25 22:05:00,2.13145,2.13469,2.13129,2.13129,67000000.0
2009-08-25 22:10:00,2.13481,2.13481,2.13122,2.13397,42000000.0
2009-08-25 22:15:00,2.13496,2.13496,2.1307,2.13355,79000000.0
2009-08-25 22:20:00,2.13438,2.13489,2.13172,2.13437,37000000.0
2009-08-25 22:25:00,2.13496,2.13506,2.13143,2.1345,45000000.0
2009-08-25 22:30:00,2.13378,2.13418,2.131,2.13373,105000000.0
2009-08-25 22:35:00,2.13159,2.13493,2.13121,2.13419,97000000.0
2009-08-25 22:40:00,2.13156,2.13441,2.13107,2.13393,44000000.0
2009-08-25 22:45:00,2.13472,2.13472,2.13003,2.1332,55000000.0
2009-08-25 22:50:00,2.1303,2.13324,2.12962,2.13275,54000000.0
2009-08-25 22:55:00,2.13039,2.13304,2.12968,2.13292,54000000.0
2009-08-25 23:00:00,2.13415,2.13415,2.12963,2.13292,45000000.0
2009-08-25 23:05:00,2.13042,2.13295,2.1301,2.1329,42000000.0
2009-08-25 23:10:00,2.13072,2.13363,2.12998,2.1334,49000000.0
2009-08-25 23:15:00,2.13392,2.13392,2.1293,2.13302,38000000.0
2009-08-25 23:20:00,2.13334,2.13356,2.13023,2.1326,33000000.0
2009-08-25 23:25:00,2.13309,2.13353,2.12953,2.13174,45000000.0
2009-08-25 23:30:00,2.13181,2.13312,2.1293,2.13311,38000000.0
2009-08-25 23:35:00,2.13065,2.13183,2.12919,2.13183,40000000.0
2009-08-25 23:40:00,2.13046,2.13177,2.12933,2.13177,20000000.0
2009-08-25 23:45:00,2.13395,2.13396,2.12954,2.13184,34000000.0
2009-08-25 23:50:00,2.12936,2.13175,2.12883,2.13129,27000000.0
2009-08-25 23:55:00,2.12874,2.13172,2.12874,2.12934,16000000.0
2009-08-26 00:00:00,2.13367,2.13367,2.12042,2.12042,40000000.0
2009-08-26 00:05:00,2.1228,2.13078,2.12034,2.13053,43000000.0
2009-08-26 00:10:00,2.13075,2.13113,2.12891,2.13113,30000000.0
2009-08-26 00:15:00,2.13336,2.13337,2.12903,2.13122,16000000.0
2009-08-26 00:20:00,2.13059,2.1314,2.12834,2.13104,31000000.0
2009-08-26 00:25:00,2.13045,2.13137,2.12823,2.1306,24000000.0
2009-08-26 00:30:00,2.13086,2.13123,2.12833,2.13055,44000000.0
2009-08-26 00:35:00,2.13104,2.13123,2.129,2.13122,58000000.0
2009-08-26 00:40:00,2.13095,2.13123,2.12813,2.13073,44000000.0
2009-08-26 00:45:00,2.13261,2.13261,2.12849,2.13081,47000000.0
2009-08-26 00:50:00,2.12853,2.13157,2.12853,2.13146,43000000.0
2009-08-26 00:55:00,2.13146,2.13199,2.13001,2.13199,35000000.0
2009-08-26 01:00:00,2.13362,2.13362,2.12937,2.12937,45000000.0
2009-08-26 01:05:00,2.13171,2.13196,2.1287,2.1309,44000000.0
2009-08-26 01:10:00,2.12942,2.13317,2.12788,2.13304,43000000.0
2009-08-26 01:15:00,2.12825,2.13084,2.12723,2.12979,47000000.0
2009-08-26 01:20:00,2.12975,2.12991,2.1274,2.12991,40000000.0
2009-08-26 01:25:00,2.12839,2.1299,2.12749,2.1291,43000000.0
2009-08-26 01:30:00,2.13122,2.13122,2.12747,2.12792,31000000.0
2009-08-26 01:35:00,2.12982,2.13014,2.12722,2.12946,40000000.0
2009-08-26 01:40:00,2.12722,2.12986,2.12695,2.12939,40000000.0
2009-08-26 01:45:00,2.13108,2.13108,2.12706,2.13037,41000000.0
2009-08-26 01:50:00,2.12755,2.13016,2.1268,2.12945,44000000.0
2009-08-26 01:55:00,2.12735,2.12909,2.12651,2.12877,35000000.0
2009-08-26 02:00:00,2.12917,2.12958,2.12694,2.12694,35000000.0
2009-08-26 02:05:00,2.12872,2.1293,2.12692,2.1293,31000000.0
2009-08-26 02:10:00,2.12673,2.12968,2.12663,2.12968,33000000.0
2009-08-26 02:15:00,2.13148,2.13148,2.12738,2.12979,42000000.0
2009-08-26 02:20:00,2.12751,2.13053,2.12751,2.12973,35000000.0
2009-08-26 02:25:00,2.13046,2.13046,2.1269,2.12725,46000000.0
2009-08-26 02:30:00,2.13096,2.13096,2.1268,2.12954,43000000.0
2009-08-26 02:35:00,2.12821,2.12972,2.12713,2.12937,26000000.0
2009-08-26 02:40:00,2.12792,2.13081,2.12733,2.13081,26000000.0
2009-08-26 02:45:00,2.13182,2.13182,2.12803,2.13053,97000000.0
2009-08-26 02:50:00,2.13046,2.13083,2.12778,2.12778,77000000.0
2009-08-26 02:55:00,2.12979,2.1308,2.12805,2.13039,54000000.0
2009-08-26 03:00:00,2.12993,2.1303,2.12769,2.12801,89000000.0
2009-08-26 03:05:00,2.12771,2.13072,2.12771,2.13017,43000000.0
2009-08-26 03:10:00,2.1284,2.13059,2.12764,2.13007,51000000.0
2009-08-26 03:15:00,2.13161,2.13161,2.12811,2.13008,66000000.0
2009-08-26 03:20:00,2.12776,2.13092,2.1277,2.12847,32000000.0
2009-08-26 03:25:00,2.12882,2.13051,2.12778,2.12991,38000000.0
2009-08-26 03:30:00,2.12918,2.13062,2.12761,2.12983,39000000.0
2009-08-26 03:35:00,2.12974,2.13079,2.12764,2.1303,41000000.0
2009-08-26 03:40:00,2.13088,2.13088,2.12833,2.12837,34000000.0
2009-08-26 03:45:00,2.13131,2.13194,2.12851,2.13088,69000000.0
2009-08-26 03:50:00,2.13071,2.13119,2.12851,2.13119,59000000.0
2009-08-26 03:55:00,2.12919,2.13174,2.129,2.13104,68000000.0
2009-08-26 04:00:00,2.13267,2.13267,2.12906,2.13156,44000000.0
2009-08-26 04:05:00,2.12913,2.13206,2.12913,2.13206,74000000.0
2009-08-26 04:10:00,2.13209,2.13209,2.12857,2.13142,39000000.0
2009-08-26 04:15:00,2.13311,2.13311,2.12925,2.12948,61000000.0
2009-08-26 04:20:00,2.13145,2.1317,2.12894,2.13137,80000000.0
2009-08-26 04:25:00,2.12903,2.13125,2.12857,2.13054,40000000.0
2009-08-26 04:30:00,2.13046,2.13158,2.12788,2.13126,36000000.0
2009-08-26 04:35:00,2.12975,2.13217,2.12888,2.1316,39000000.0
2009-08-26 04:40:00,2.13205,2.13231,2.12941,2.13135,38000000.0
2009-08-26 04:45:00,2.13313,2.13313,2.12936,2.13089,33000000.0
2009-08-26 04:50:00,2.1296,2.13202,2.12931,2.13036,38000000.0
2009-08-26 04:55:00,2.13057,2.13229,2.12968,2.12988,72000000.0
2009-08-26 05:00:00,2.13349,2.13349,2.12948,2.13159,70000000.0
2009-08-26 05:05:00,2.12966,2.13203,2.12894,2.13169,73000000.0
2009-08-26 05:10:00,2.12984,2.13231,2.12947,2.13174,47000000.0
2009-08-26 05:15:00,2.13305,2.13305,2.12945,2.13131,69000000.0
2009-08-26 05:20:00,2.12905,2.13201,2.12905,2.13163,41000000.0
2009-08-26 05:25:00,2.12978,2.13196,2.1293,2.13185,25000000.0
2009-08-26 05:30:00,2.13296,2.13296,2.1295,2.13198,84000000.0
2009-08-26 05:35:00,2.13007,2.13188,2.12953,2.13102,64000000.0
2009-08-26 05:40:00,2.13185,2.13185,2.12879,2.13123,44000000.0
2009-08-26 05:45:00,2.13318,2.13318,2.12926,2.13177,79000000.0
2009-08-26 05:50:00,2.12941,2.13224,2.12924,2.13206,37000000.0
2009-08-26 05:55:00,2.1292,2.13216,2.1292,2.13216,45000000.0
2009-08-26 06:00:00,2.13107,2.13283,2.12958,2.13227,104000000.0
2009-08-26 06:05:00,2.13226,2.13226,2.12943,2.13197,82000000.0
2009-08-26 06:10:00,2.13207,2.13238,2.12868,2.13164,60000000.0
2009-08-26 06:15:00,2.13252,2.13252,2.12941,2.1319,56000000.0
2009-08-26 06:20:00,2.13216,2.13233,2.12925,2.13197,80000000.0
2009-08-26 06:25:00,2.1319,2.13277,2.12924,2.13228,56000000.0
2009-08-26 06:30:00,2.13039,2.13256,2.12923,2.13173,39000000.0
2009-08-26 06:35:00,2.13199,2.13223,2.12873,2.13204,42000000.0
2009-08-26 06:40:00,2.12935,2.13219,2.12935,2.13196,51000000.0
2009-08-26 06:45:00,2.13288,2.13288,2.12926,2.13188,39000000.0
2009-08-26 06:50:00,2.12899,2.13253,2.12893,2.13167,39000000.0
2009-08-26 06:55:00,2.13139,2.13175,2.1288,2.13148,40000000.0
2009-08-26 07:00:00,2.13308,2.13308,2.12912,2.13237,62000000.0
2009-08-26 07:05:00,2.12975,2.13231,2.12845,2.13182,66000000.0
2009-08-26 07:10:00,2.13162,2.13205,2.1283,2.13168,67000000.0
2009-08-26 07:15:00,2.1331,2.1331,2.129,2.13217,81000000.0
2009-08-26 07:20:00,2.12933,2.13355,2.12914,2.13355,68000000.0
2009-08-26 07:25:00,2.1304,2.13299,2.12957,2.13284,68000000.0
2009-08-26 07:30:00,2.13229,2.13296,2.12981,2.13056,61000000.0
2009-08-26 07:35:00,2.13059,2.13222,2.12807,2.12883,57000000.0
2009-08-26 07:40:00,2.13135,2.13176,2.12653,2.13,50000000.0
2009-08-26 07:45:00,2.12916,2.13142,2.12738,2.13022,53000000.0
2009-08-26 07:50:00,2.13051,2.13159,2.12717,2.13159,62000000.0
2009-08-26 07:55:00,2.12742,2.13146,2.12621,2.12661,58000000.0
2009-08-26 08:00:00,2.12849,2.13048,2.12635,2.13048,74000000.0
2009-08-26 08:05:00,2.13078,2.13167,2.12687,2.1314,59000000.0
2009-08-26 08:10:00,2.13175,2.13196,2.12768,2.1316,53000000.0
2009-08-26 08:15:00,2.13069,2.13274,2.12812,2.13274,67000000.0
2009-08-26 08:20:00,2.1322,2.13353,2.12861,2.12997,71000000.0
2009-08-26 08:25:00,2.13023,2.1336,2.12929,2.1336,59000000.0
2009-08-26 08:30:00,2.13223,2.13437,2.13041,2.13054,49000000.0
2009-08-26 08:35:00,2.13102,2.13451,2.13007,2.13334,61000000.0
2009-08-26 08:40:00,2.1329,2.13392,2.12985,2.13329,49000000.0
2009-08-26 08:45:00,2.13234,2.13546,2.12845,2.13469,61000000.0
2009-08-26 08:50:00,2.13424,2.13557,2.13104,2.13503,71000000.0
2009-08-26 08:55:00,2.13087,2.13634,2.13087,2.13598,67000000.0
2009-08-26 09:00:00,2.13582,2.13638,2.13203,2.13448,72000000.0
2009-08-26 09:05:00,2.13497,2.13667,2.13225,2.1326,59000000.0
2009-08-26 09:10:00,2.13545,2.13659,2.13204,2.13622,73000000.0
2009-08-26 09:15:00,2.1341,2.13559,2.13174,2.13487,58000000.0
2009-08-26 09:20:00,2.13207,2.13592,2.13172,2.13181,57000000.0
2009-08-26 09:25:00,2.13567,2.13571,2.13214,2.13216,60000000.0
2009-08-26 09:30:00,2.13528,2.13654,2.1317,2.13287,57000000.0
2009-08-26 09:35:00,2.13622,2.13731,2.13257,2.13671,59000000.0
2009-08-26 09:40:00,2.13614,2.13746,2.13324,2.13636,57000000.0
2009-08-26 09:45:00,2.13646,2.13729,2.13533,2.13677,61000000.0
2009-08-26 09:50:00,2.1368,2.13732,2.13563,2.13568,61000000.0
2009-08-26 09:55:00,2.13673,2.13784,2.13529,2.13784,56000000.0
2009-08-26 10:00:00,2.13754,2.13925,2.1355,2.13685,57000000.0
2009-08-26 10:05:00,2.1358,2.1375,2.13521,2.13591,64000000.0
2009-08-26 10:10:00,2.13635,2.13718,2.13511,2.13693,69000000.0
2009-08-26 10:15:00,2.13645,2.13822,2.13598,2.13806,63000000.0
2009-08-26 10:20:00,2.13782,2.14094,2.13683,2.1393,65000000.0
2009-08-26 10:25:00,2.14021,2.14313,2.13939,2.14198,54000000.0
2009-08-26 10:30:00,2.14069,2.14166,2.13913,2.14097,60000000.0
2009-08-26 10:35:00,2.13981,2.14185,2.13981,2.14185,52000000.0
2009-08-26 10:40:00,2.14179,2.14233,2.14056,2.14207,52000000.0
2009-08-26 10:45:00,2.14218,2.14218,2.13996,2.14111,58000000.0
2009-08-26 10:50:00,2.14018,2.14223,2.13994,2.14121,59000000.0
2009-08-26 10:55:00,2.1421,2.1421,2.13946,2.14114,65000000.0
2009-08-26 11:00:00,2.13983,2.14152,2.13976,2.14035,62000000.0
2009-08-26 11:05:00,2.14127,2.14275,2.14031,2.14218,69000000.0
2009-08-26 11:10:00,2.14142,2.14202,2.14027,2.14053,61000000.0
2009-08-26 11:15:00,2.14091,2.14318,2.14049,2.14078,62000000.0
2009-08-26 11:20:00,2.14109,2.14283,2.14045,2.14247,41000000.0
2009-08-26 11:25:00,2.1413,2.14391,2.14106,2.14273,55000000.0
2009-08-26 11:30:00,2.14361,2.14429,2.14259,2.14417,64000000.0
2009-08-26 11:35:00,2.14411,2.14416,2.1426,2.14338,78000000.0
2009-08-26 11:40:00,2.14317,2.1437,2.14194,2.14325,69000000.0
2009-08-26 11:45:00,2.14313,2.14408,2.14222,2.1424,70000000.0
2009-08-26 11:50:00,2.14371,2.14422,2.14244,2.14326,62000000.0
2009-08-26 11:55:00,2.14413,2.14413,2.14264,2.14397,50000000.0
2009-08-26 12:00:00,2.14311,2.14389,2.14209,2.14279,53000000.0
2009-08-26 12:05:00,2.14215,2.14373,2.14176,2.143,54000000.0
2009-08-26 12:10:00,2.14206,2.14311,2.14152,2.14254,67000000.0
2009-08-26 12:15:00,2.14221,2.14337,2.14144,2.14288,59000000.0
2009-08-26 12:20:00,2.14206,2.14384,2.14154,2.14384,57000000.0
2009-08-26 12:25:00,2.1437,2.14419,2.14181,2.14315,68000000.0
2009-08-26 12:30:00,2.14233,2.14377,2.14202,2.14326,63000000.0
2009-08-26 12:35:00,2.14227,2.14435,2.14227,2.14398,63000000.0
2009-08-26 12:40:00,2.14407,2.14863,2.1431,2.14821,71000000.0
2009-08-26 12:45:00,2.14768,2.14796,2.14559,2.14617,66000000.0
2009-08-26 12:50:00,2.14545,2.14722,2.14533,2.14722,74000000.0
2009-08-26 12:55:00,2.14643,2.14726,2.14511,2.14514,67000000.0
2009-08-26 13:00:00,2.14527,2.14707,2.14482,2.14499,64000000.0
2009-08-26 13:05:00,2.14574,2.14698,2.14472,2.14656,62000000.0
2009-08-26 13:10:00,2.14542,2.14777,2.14511,2.14737,64000000.0
2009-08-26 13:15:00,2.14709,2.14897,2.14578,2.14858,61000000.0
2009-08-26 13:20:00,2.14769,2.14835,2.14543,2.14602,52000000.0
2009-08-26 13:25:00,2.14618,2.14918,2.14601,2.14863,59000000.0
2009-08-26 13:30:00,2.14799,2.14841,2.14564,2.14564,60000000.0
2009-08-26 13:35:00,2.14637,2.14708,2.14478,2.14614,73000000.0
2009-08-26 13:40:00,2.14648,2.14752,2.14497,2.14631,53000000.0
2009-08-26 13:45:00,2.14548,2.14693,2.1445,2.14555,63000000.0
2009-08-26 13:50:00,2.14479,2.14635,2.14461,2.14558,62000000.0
2009-08-26 13:55:00,2.14528,2.14615,2.14382,2.14561,67000000.0
2009-08-26 14:00:00,2.1449,2.14715,2.1447,2.14715,79000000.0
2009-08-26 14:05:00,2.14722,2.14772,2.14473,2.14554,60000000.0
2009-08-26 14:10:00,2.14529,2.14596,2.1444,2.14501,62000000.0
2009-08-26 14:15:00,2.14593,2.14612,2.14484,2.14557,70000000.0
2009-08-26 14:20:00,2.14564,2.14595,2.14334,2.14421,55000000.0
2009-08-26 14:25:00,2.14489,2.14495,2.14293,2.14368,62000000.0
2009-08-26 14:30:00,2.14369,2.14457,2.14046,2.14283,67000000.0
2009-08-26 14:35:00,2.14333,2.14537,2.14317,2.14537,47000000.0
2009-08-26 14:40:00,2.14547,2.14611,2.14338,2.14371,75000000.0
2009-08-26 14:45:00,2.1443,2.14501,2.14283,2.14481,76000000.0
2009-08-26 14:50:00,2.14464,2.1458,2.14354,2.14522,78000000.0
2009-08-26 14:55:00,2.1459,2.14598,2.1445,2.14598,64000000.0
2009-08-26 15:00:00,2.14506,2.14667,2.14494,2.14578,56000000.0
2009-08-26 15:05:00,2.14578,2.14607,2.14462,2.14591,65000000.0
2009-08-26 15:10:00,2.14515,2.14596,2.14308,2.14416,71000000.0
2009-08-26 15:15:00,2.14362,2.14438,2.14285,2.14303,59000000.0
2009-08-26 15:20:00,2.14401,2.14407,2.14274,2.14402,52000000.0
2009-08-26 15:25:00,2.14362,2.14493,2.14314,2.14385,71000000.0
2009-08-26 15:30:00,2.14392,2.14392,2.14056,2.14154,58000000.0
2009-08-26 15:35:00,2.14047,2.14352,2.14047,2.14148,80000000.0
2009-08-26 15:40:00,2.14241,2.14296,2.13971,2.14292,52000000.0
2009-08-26 15:45:00,2.14178,2.14272,2.14109,2.1422,59000000.0
2009-08-26 15:50:00,2.14188,2.14282,2.14048,2.14176,70000000.0
2009-08-26 15:55:00,2.14195,2.14238,2.13992,2.14053,54000000.0
2009-08-26 16:00:00,2.14137,2.14275,2.13814,2.14212,59000000.0
2009-08-26 16:05:00,2.14186,2.14221,2.13913,2.14019,67000000.0
2009-08-26 16:10:00,2.13926,2.14072,2.13916,2.14043,60000000.0
2009-08-26 16:15:00,2.13916,2.1403,2.13809,2.13955,51000000.0
2009-08-26 16:20:00,2.13934,2.14047,2.13838,2.14047,65000000.0
2009-08-26 16:25:00,2.13967,2.1408,2.13893,2.14068,54000000.0
2009-08-26 16:30:00,2.13996,2.14129,2.13898,2.1402,61000000.0
2009-08-26 16:35:00,2.14055,2.14233,2.13962,2.14084,71000000.0
2009-08-26 16:40:00,2.14096,2.14238,2.13963,2.14181,61000000.0
2009-08-26 16:45:00,2.14098,2.14288,2.13994,2.14226,83000000.0
2009-08-26 16:50:00,2.14182,2.14348,2.14124,2.14283,66000000.0
2009-08-26 16:55:00,2.14275,2.14377,2.14219,2.14377,54000000.0
2009-08-26 17:00:00,2.14248,2.14297,2.14068,2.14196,67000000.0
2009-08-26 17:05:00,2.14125,2.14336,2.14114,2.14276,68000000.0
2009-08-26 17:10:00,2.14169,2.1435,2.14158,2.14326,47000000.0
2009-08-26 17:15:00,2.14271,2.14306,2.14097,2.14235,74000000.0
2009-08-26 17:20:00,2.14204,2.14367,2.14204,2.14248,67000000.0
2009-08-26 17:25:00,2.14211,2.14306,2.14109,2.1428,55000000.0
2009-08-26 17:30:00,2.14201,2.14256,2.14072,2.14224,51000000.0
2009-08-26 17:35:00,2.14157,2.14259,2.1409,2.14119,50000000.0
2009-08-26 17:40:00,2.1416,2.14327,2.14152,2.14321,69000000.0
2009-08-26 17:45:00,2.14293,2.14308,2.14139,2.14222,64000000.0
2009-08-26 17:50:00,2.14207,2.1424,2.14044,2.14147,59000000.0
2009-08-26 17:55:00,2.14209,2.14218,2.14045,2.14118,61000000.0
2009-08-26 18:00:00,2.14164,2.14168,2.14014,2.141,71000000.0
2009-08-26 18:05:00,2.14,2.14103,2.13956,2.14076,73000000.0
2009-08-26 18:10:00,2.1407,2.1414,2.13935,2.14137,70000000.0
2009-08-26 18:15:00,2.14073,2.14147,2.14008,2.14142,65000000.0
2009-08-26 18:20:00,2.14091,2.14176,2.14064,2.14106,62000000.0
2009-08-26 18:25:00,2.14071,2.14113,2.13906,2.13922,57000000.0
2009-08-26 18:30:00,2.14008,2.14055,2.13482,2.13953,56000000.0
2009-08-26 18:35:00,2.14003,2.14012,2.13866,2.13998,70000000.0
2009-08-26 18:40:00,2.13997,2.14126,2.13923,2.1397,59000000.0
2009-08-26 18:45:00,2.13989,2.14154,2.13972,2.14136,82000000.0
2009-08-26 18:50:00,2.14133,2.14147,2.13969,2.14083,56000000.0
2009-08-26 18:55:00,2.1403,2.14169,2.14001,2.14145,57000000.0
2009-08-26 19:00:00,2.14158,2.14206,2.1412,2.1414,54000000.0
2009-08-26 19:05:00,2.14034,2.14219,2.14002,2.14204,66000000.0
2009-08-26 19:10:00,2.14145,2.14227,2.14081,2.14155,59000000.0
2009-08-26 19:15:00,2.14123,2.14181,2.13813,2.14151,67000000.0
2009-08-26 19:20:00,2.13843,2.14175,2.13801,2.14175,62000000.0
2009-08-26 19:25:00,2.14138,2.14221,2.13822,2.14221,66000000.0
2009-08-26 19:30:00,2.1411,2.14301,2.1379,2.14301,54000000.0
2009-08-26 19:35:00,2.13952,2.14283,2.13929,2.13929,59000000.0
2009-08-26 19:40:00,2.14265,2.14265,2.13879,2.14185,45000000.0
2009-08-26 19:45:00,2.14277,2.14277,2.13875,2.14201,45000000.0
2009-08-26 19:50:00,2.14222,2.14222,2.13881,2.14175,38000000.0
2009-08-26 19:55:00,2.14111,2.14254,2.1387,2.14254,43000000.0
2009-08-26 20:00:00,2.14295,2.14295,2.13618,2.1391,49000000.0
2009-08-26 20:05:00,2.13573,2.1397,2.13571,2.13958,45000000.0
2009-08-26 20:10:00,2.13904,2.14004,2.13636,2.13649,47000000.0
2009-08-26 20:15:00,2.13663,2.13958,2.13658,2.13755,37000000.0
2009-08-26 20:20:00,2.13833,2.13998,2.13633,2.13956,47000000.0
2009-08-26 20:25:00,2.1372,2.1404,2.13695,2.13998,43000000.0
2009-08-26 20:30:00,2.14025,2.14025,2.13706,2.13977,48000000.0
2009-08-26 20:35:00,2.1397,2.14049,2.13744,2.14049,52000000.0
2009-08-26 20:40:00,2.1381,2.14073,2.13779,2.14017,38000000.0
2009-08-26 20:45:00,2.14156,2.14156,2.13837,2.14066,53000000.0
2009-08-26 20:50:00,2.13812,2.14072,2.13722,2.13998,47000000.0
2009-08-26 20:55:00,2.14015,2.14019,2.13727,2.13989,49000000.0
2009-08-26 21:00:00,2.13981,2.14081,2.13729,2.14073,122000000.0
2009-08-26 21:05:00,2.14061,2.14061,2.138,2.14042,108000000.0
2009-08-26 21:10:00,2.14082,2.14082,2.13793,2.14017,68000000.0
2009-08-26 21:15:00,2.14041,2.14081,2.13794,2.14007,120000000.0
2009-08-26 21:20:00,2.13996,2.14019,2.13764,2.13995,67000000.0
2009-08-26 21:25:00,2.13792,2.1403,2.13613,2.13947,35000000.0
2009-08-26 21:30:00,2.13976,2.14161,2.13706,2.1395,38000000.0
2009-08-26 21:35:00,2.14149,2.1443,2.1398,2.1443,35000000.0
2009-08-26 21:40:00,2.14423,2.14576,2.14153,2.14467,40000000.0
2009-08-26 21:45:00,2.14544,2.1465,2.14299,2.14602,34000000.0
2009-08-26 21:50:00,2.14672,2.14673,2.1438,2.1465,35000000.0
2009-08-26 21:55:00,2.14428,2.14836,2.14335,2.14836,45000000.0
2009-08-26 22:00:00,2.14826,2.14826,2.14452,2.1477,111000000.0
2009-08-26 22:05:00,2.14469,2.1479,2.14447,2.1478,87000000.0
2009-08-26 22:10:00,2.14479,2.14768,2.14073,2.14125,68000000.0
2009-08-26 22:15:00,2.14135,2.14523,2.14134,2.14188,98000000.0
2009-08-26 22:20:00,2.14225,2.14637,2.14072,2.14078,33000000.0
2009-08-26 22:25:00,2.14073,2.14594,2.14038,2.14594,45000000.0
2009-08-26 22:30:00,2.14586,2.14781,2.1429,2.14771,105000000.0
2009-08-26 22:35:00,2.14795,2.14797,2.14438,2.14731,97000000.0
2009-08-26 22:40:00,2.14712,2.14795,2.14491,2.14785,28000000.0
2009-08-26 22:45:00,2.1489,2.1489,2.14426,2.14426,62000000.0
2009-08-26 22:50:00,2.14785,2.14809,2.14469,2.14809,74000000.0
2009-08-26 22:55:00,2.14794,2.14815,2.14474,2.14814,54000000.0
2009-08-26 23:00:00,2.14926,2.14953,2.14585,2.14907,47000000.0
2009-08-26 23:05:00,2.14861,2.14918,2.14518,2.14821,42000000.0
2009-08-26 23:10:00,2.14529,2.14874,2.14472,2.14849,49000000.0
2009-08-26 23:15:00,2.14862,2.14906,2.14493,2.14825,29000000.0
2009-08-26 23:20:00,2.14771,2.14814,2.1448,2.14784,37000000.0
2009-08-26 23:25:00,2.1474,2.1479,2.14472,2.1479,17000000.0
2009-08-26 23:30:00,2.14417,2.14678,2.14303,2.14454,29000000.0
2009-08-26 23:35:00,2.14505,2.14505,2.14197,2.14197,47000000.0
2009-08-26 23:40:00,2.14273,2.14298,2.14172,2.14298,41000000.0
2009-08-26 23:45:00,2.14489,2.14489,2.14174,2.14286,34000000.0
2009-08-26 23:50:00,2.14204,2.14357,2.14204,2.14337,27000000.0
2009-08-26 23:55:00,2.14329,2.14329,2.14165,2.14289,35000000.0
2009-08-27 00:00:00,2.14456,2.14456,2.14077,2.14113,40000000.0
2009-08-27 00:05:00,2.14066,2.14864,2.14066,2.14864,43000000.0
2009-08-27 00:10:00,2.1458,2.14915,2.1458,2.14854,46000000.0
2009-08-27 00:15:00,2.14956,2.14957,2.14554,2.14877,37000000.0
2009-08-27 00:20:00,2.14634,2.14939,2.14554,2.14843,39000000.0
2009-08-27 00:25:00,2.14838,2.14838,2.14473,2.14649,38000000.0
2009-08-27 00:30:00,2.14473,2.1487,2.14473,2.14748,43000000.0
2009-08-27 00:35:00,2.14545,2.14773,2.14453,2.14771,58000000.0
2009-08-27 00:40:00,2.14479,2.14785,2.14433,2.14467,44000000.0
2009-08-27 00:45:00,2.14496,2.14791,2.14496,2.14525,40000000.0
2009-08-27 00:50:00,2.14826,2.14826,2.14464,2.14785,26000000.0
2009-08-27 00:55:00,2.14477,2.14811,2.14477,2.14811,39000000.0
2009-08-27 01:00:00,2.14778,2.14849,2.14499,2.148,45000000.0
2009-08-27 01:05:00,2.14439,2.14817,2.14439,2.14817,20000000.0
2009-08-27 01:10:00,2.14493,2.14918,2.14493,2.14745,33000000.0
2009-08-27 01:15:00,2.14571,2.14967,2.14533,2.14859,47000000.0
2009-08-27 01:20:00,2.14634,2.14954,2.14274,2.1481,51000000.0
2009-08-27 01:25:00,2.14861,2.14866,2.1456,2.14789,32000000.0
2009-08-27 01:30:00,2.14921,2.14921,2.14137,2.14137,42000000.0
2009-08-27 01:35:00,2.14106,2.14457,2.14075,2.14375,31000000.0
2009-08-27 01:40:00,2.14253,2.14402,2.14154,2.14356,35000000.0
2009-08-27 01:45:00,2.14517,2.14517,2.14123,2.14291,41000000.0
2009-08-27 01:50:00,2.14124,2.14286,2.14103,2.14273,44000000.0
2009-08-27 01:55:00,2.14308,2.14308,2.14099,2.14235,31000000.0
2009-08-27 02:00:00,2.14254,2.14408,2.14222,2.14377,31000000.0
2009-08-27 02:05:00,2.14398,2.14398,2.14194,2.14365,38000000.0
2009-08-27 02:10:00,2.14369,2.14462,2.14176,2.14462,26000000.0
2009-08-27 02:15:00,2.14361,2.14444,2.14208,2.14388,32000000.0
2009-08-27 02:20:00,2.14308,2.14398,2.14237,2.1435,37000000.0
2009-08-27 02:25:00,2.14232,2.14497,2.14193,2.14497,41000000.0
2009-08-27 02:30:00,2.14439,2.14498,2.14057,2.14185,47000000.0
2009-08-27 02:35:00,2.1421,2.14253,2.1404,2.14195,36000000.0
2009-08-27 02:40:00,2.14162,2.14194,2.13998,2.14194,68000000.0
2009-08-27 02:45:00,2.14348,2.14348,2.13999,2.14182,78000000.0
2009-08-27 02:50:00,2.14179,2.14226,2.1403,2.14166,55000000.0
2009-08-27 02:55:00,2.13995,2.142,2.13982,2.14165,58000000.0
2009-08-27 03:00:00,2.14343,2.14343,2.13905,2.14052,59000000.0
2009-08-27 03:05:00,2.14073,2.14123,2.13866,2.1393,42000000.0
2009-08-27 03:10:00,2.14075,2.14169,2.13968,2.14155,70000000.0
2009-08-27 03:15:00,2.14334,2.14334,2.13989,2.14125,97000000.0
2009-08-27 03:20:00,2.14152,2.14243,2.14001,2.14009,82000000.0
2009-08-27 03:25:00,2.14198,2.14293,2.14042,2.14169,45000000.0
2009-08-27 03:30:00,2.14292,2.14317,2.1401,2.14317,75000000.0
2009-08-27 03:35:00,2.14308,2.14374,2.14129,2.14363,59000000.0
2009-08-27 03:40:00,2.14319,2.14654,2.14141,2.14654,52000000.0
2009-08-27 03:45:00,2.14568,2.14704,2.14342,2.14704,42000000.0
2009-08-27 03:50:00,2.14454,2.1469,2.14306,2.14613,46000000.0
2009-08-27 03:55:00,2.14416,2.14678,2.14303,2.14625,44000000.0
2009-08-27 04:00:00,2.14631,2.14711,2.14409,2.14711,38000000.0
2009-08-27 04:05:00,2.14374,2.14736,2.14374,2.14722,41000000.0
2009-08-27 04:10:00,2.14454,2.1475,2.14264,2.14451,47000000.0
2009-08-27 04:15:00,2.14445,2.14717,2.14122,2.14665,42000000.0
2009-08-27 04:20:00,2.14375,2.14699,2.1433,2.14458,47000000.0
2009-08-27 04:25:00,2.14649,2.14726,2.14416,2.14677,44000000.0
2009-08-27 04:30:00,2.14676,2.14756,2.14382,2.14483,38000000.0
2009-08-27 04:35:00,2.14481,2.14814,2.14478,2.1448,43000000.0
2009-08-27 04:40:00,2.14687,2.14838,2.14493,2.14838,41000000.0
2009-08-27 04:45:00,2.14562,2.14823,2.14524,2.14687,39000000.0
2009-08-27 04:50:00,2.14415,2.14787,2.14415,2.14787,48000000.0
2009-08-27 04:55:00,2.14728,2.14827,2.14465,2.14813,46000000.0
2009-08-27 05:00:00,2.14781,2.14814,2.14455,2.14719,42000000.0
2009-08-27 05:05:00,2.14701,2.14808,2.1444,2.1444,40000000.0
2009-08-27 05:10:00,2.14768,2.14768,2.14428,2.14733,37000000.0
2009-08-27 05:15:00,2.14664,2.14784,2.14446,2.14446,32000000.0
2009-08-27 05:20:00,2.14791,2.14821,2.14502,2.1478,36000000.0
2009-08-27 05:25:00,2.14713,2.14755,2.14422,2.14717,43000000.0
2009-08-27 05:30:00,2.14785,2.14785,2.14414,2.14414,29000000.0
2009-08-27 05:35:00,2.14468,2.14731,2.14383,2.1466,69000000.0
2009-08-27 05:40:00,2.14444,2.14711,2.14357,2.14622,59000000.0
2009-08-27 05:45:00,2.14661,2.14691,2.1431,2.14691,68000000.0
2009-08-27 05:50:00,2.14659,2.14716,2.1442,2.14679,44000000.0
2009-08-27 05:55:00,2.14715,2.14717,2.1438,2.14689,74000000.0
2009-08-27 06:00:00,2.14636,2.14729,2.14412,2.14729,39000000.0
2009-08-27 06:05:00,2.14485,2.14757,2.14392,2.14681,64000000.0
2009-08-27 06:10:00,2.14726,2.14727,2.1436,2.14666,37000000.0
2009-08-27 06:15:00,2.14641,2.14717,2.14407,2.14704,39000000.0
2009-08-27 06:20:00,2.14497,2.14717,2.14361,2.14666,49000000.0
2009-08-27 06:25:00,2.14364,2.14726,2.14355,2.14726,44000000.0
2009-08-27 06:30:00,2.14644,2.14718,2.14415,2.14666,34000000.0
2009-08-27 06:35:00,2.14371,2.14756,2.14371,2.14736,119000000.0
2009-08-27 06:40:00,2.14403,2.14731,2.14399,2.14681,66000000.0
2009-08-27 06:45:00,2.14781,2.14781,2.144,2.14715,78000000.0
2009-08-27 06:50:00,2.1466,2.14783,2.14458,2.14783,61000000.0
2009-08-27 06:55:00,2.14791,2.14791,2.14488,2.14544,49000000.0
2009-08-27 07:00:00,2.14786,2.14834,2.14433,2.14694,43000000.0
2009-08-27 07:05:00,2.14505,2.14783,2.14443,2.14706,45000000.0
2009-08-27 07:10:00,2.14801,2.14801,2.14084,2.14122,46000000.0
2009-08-27 07:15:00,2.14289,2.1447,2.14064,2.1447,41000000.0
2009-08-27 07:20:00,2.14221,2.14477,2.14125,2.1446,40000000.0
2009-08-27 07:25:00,2.14114,2.14769,2.14113,2.14769,50000000.0
2009-08-27 07:30:00,2.14665,2.14882,2.14526,2.14549,46000000.0
2009-08-27 07:35:00,2.14542,2.14861,2.1445,2.14572,39000000.0
2009-08-27 07:40:00,2.14855,2.14951,2.14541,2.14907,47000000.0
2009-08-27 07:45:00,2.14722,2.14938,2.14521,2.14928,47000000.0
2009-08-27 07:50:00,2.14632,2.1488,2.14508,2.14772,47000000.0
2009-08-27 07:55:00,2.14735,2.14928,2.14505,2.14828,36000000.0
2009-08-27 08:00:00,2.14682,2.14912,2.14378,2.14772,43000000.0
2009-08-27 08:05:00,2.14654,2.14854,2.14299,2.14633,46000000.0
2009-08-27 08:10:00,2.14985,2.14985,2.14471,2.14869,48000000.0
2009-08-27 08:15:00,2.14847,2.14938,2.14454,2.14793,37000000.0
2009-08-27 08:20:00,2.14453,2.14819,2.14348,2.14461,38000000.0
2009-08-27 08:25:00,2.14701,2.14785,2.14453,2.14784,39000000.0
2009-08-27 08:30:00,2.14533,2.14761,2.14265,2.14761,38000000.0
2009-08-27 08:35:00,2.14287,2.148,2.14287,2.148,33000000.0
2009-08-27 08:40:00,2.14688,2.14896,2.14404,2.14408,47000000.0
2009-08-27 08:45:00,2.14543,2.14884,2.14417,2.14417,46000000.0
2009-08-27 08:50:00,2.14778,2.14866,2.14404,2.14679,42000000.0
2009-08-27 08:55:00,2.14394,2.14749,2.1428,2.14749,42000000.0
2009-08-27 09:00:00,2.14643,2.14788,2.14259,2.14617,43000000.0
2009-08-27 09:05:00,2.14534,2.1464,2.14203,2.14204,35000000.0
2009-08-27 09:10:00,2.14302,2.14543,2.14068,2.14075,40000000.0
2009-08-27 09:15:00,2.14399,2.14449,2.13963,2.14449,45000000.0
2009-08-27 09:20:00,2.14014,2.14387,2.13944,2.1432,53000000.0
2009-08-27 09:25:00,2.1429,2.14365,2.13916,2.14279,42000000.0
2009-08-27 09:30:00,2.14088,2.14345,2.138,2.14188,35000000.0
2009-08-27 09:35:00,2.13981,2.14301,2.13902,2.14145,39000000.0
2009-08-27 09:40:00,2.14048,2.14266,2.14048,2.14082,40000000.0
2009-08-27 09:45:00,2.14033,2.14315,2.14033,2.14292,46000000.0
2009-08-27 09:50:00,2.14298,2.14298,2.14098,2.14245,45000000.0
2009-08-27 09:55:00,2.14262,2.14378,2.1418,2.14312,37000000.0
2009-08-27 10:00:00,2.14335,2.14409,2.14189,2.14328,40000000.0
2009-08-27 10:05:00,2.14189,2.14336,2.14035,2.142,44000000.0
2009-08-27 10:10:00,2.14174,2.14328,2.14127,2.14328,44000000.0
2009-08-27 10:15:00,2.14282,2.14318,2.14121,2.14181,39000000.0
2009-08-27 10:20:00,2.14119,2.14243,2.14074,2.14205,45000000.0
2009-08-27 10:25:00,2.14107,2.14243,2.14039,2.14126,45000000.0
2009-08-27 10:30:00,2.14143,2.14232,2.14053,2.14109,38000000.0
2009-08-27 10:35:00,2.14185,2.14232,2.14083,2.14232,40000000.0
2009-08-27 10:40:00,2.14117,2.14236,2.14085,2.14206,42000000.0
2009-08-27 10:45:00,2.14091,2.14243,2.14078,2.14222,39000000.0
2009-08-27 10:50:00,2.14153,2.14275,2.1406,2.14116,41000000.0
2009-08-27 10:55:00,2.14048,2.14137,2.13979,2.14107,42000000.0
2009-08-27 11:00:00,2.1396,2.14143,2.1396,2.14039,34000000.0
2009-08-27 11:05:00,2.13913,2.14155,2.13913,2.14137,40000000.0
2009-08-27 11:10:00,2.1403,2.14158,2.13969,2.14102,44000000.0
2009-08-27 11:15:00,2.13948,2.14141,2.13948,2.1411,39000000.0
2009-08-27 11:20:00,2.14118,2.14245,2.13979,2.14245,42000000.0
2009-08-27 11:25:00,2.14178,2.14297,2.14134,2.14297,37000000.0
2009-08-27 11:30:00,2.14174,2.14382,2.14174,2.14248,42000000.0
2009-08-27 11:35:00,2.14248,2.14403,2.14231,2.14313,41000000.0
2009-08-27 11:40:00,2.14354,2.14397,2.14197,2.14221,39000000.0
2009-08-27 11:45:00,2.14178,2.14334,2.14172,2.14317,40000000.0
2009-08-27 11:50:00,2.14223,2.14316,2.14162,2.14301,37000000.0
2009-08-27 11:55:00,2.1421,2.14305,2.14074,2.14117,48000000.0
2009-08-27 12:00:00,2.14086,2.14274,2.14065,2.14196,42000000.0
2009-08-27 12:05:00,2.14188,2.14233,2.14035,2.14175,31000000.0
2009-08-27 12:10:00,2.14276,2.14291,2.1411,2.14261,46000000.0
2009-08-27 12:15:00,2.14099,2.14242,2.1397,2.1419,40000000.0
2009-08-27 12:20:00,2.14168,2.14181,2.13967,2.14139,43000000.0
2009-08-27 12:25:00,2.14139,2.14234,2.14073,2.14106,43000000.0
2009-08-27 12:30:00,2.14052,2.14288,2.14052,2.14248,52000000.0
2009-08-27 12:35:00,2.14302,2.1444,2.14124,2.14344,47000000.0
2009-08-27 12:40:00,2.14261,2.14394,2.14242,2.14386,46000000.0
2009-08-27 12:45:00,2.1421,2.14369,2.14176,2.14227,37000000.0
2009-08-27 12:50:00,2.14223,2.14375,2.14211,2.14325,34000000.0
2009-08-27 12:55:00,2.14273,2.14403,2.14233,2.14294,42000000.0
2009-08-27 13:00:00,2.14216,2.14498,2.14216,2.14376,47000000.0
2009-08-27 13:05:00,2.14407,2.14541,2.14343,2.14466,36000000.0
2009-08-27 13:10:00,2.14571,2.14571,2.14417,2.14534,46000000.0
2009-08-27 13:15:00,2.14395,2.1454,2.14339,2.14377,42000000.0
2009-08-27 13:20:00,2.14407,2.1449,2.14379,2.14453,46000000.0
2009-08-27 13:25:00,2.14346,2.14581,2.14341,2.14351,43000000.0
2009-08-27 13:30:00,2.14496,2.14511,2.14264,2.14375,51000000.0
2009-08-27 13:35:00,2.14327,2.1441,2.14261,2.14387,44000000.0
2009-08-27 13:40:00,2.14353,2.14387,2.14225,2.1428,37000000.0
2009-08-27 13:45:00,2.14221,2.1438,2.14221,2.14351,38000000.0
2009-08-27 13:50:00,2.14264,2.14421,2.14258,2.14311,34000000.0
2009-08-27 13:55:00,2.14272,2.14445,2.14248,2.14407,42000000.0
2009-08-27 14:00:00,2.14269,2.14462,2.14206,2.14206,43000000.0
2009-08-27 14:05:00,2.14209,2.14417,2.14209,2.14414,50000000.0
2009-08-27 14:10:00,2.14322,2.14393,2.14093,2.14254,43000000.0
2009-08-27 14:15:00,2.14171,2.14297,2.1414,2.14262,47000000.0
2009-08-27 14:20:00,2.14178,2.14274,2.14101,2.14104,51000000.0
2009-08-27 14:25:00,2.14193,2.14276,2.14065,2.14078,43000000.0
2009-08-27 14:30:00,2.13964,2.14177,2.13964,2.14037,47000000.0
2009-08-27 14:35:00,2.14021,2.14161,2.13976,2.14137,42000000.0
2009-08-27 14:40:00,2.14004,2.14198,2.13948,2.13976,44000000.0
2009-08-27 14:45:00,2.13914,2.14102,2.13895,2.14002,39000000.0
2009-08-27 14:50:00,2.13882,2.14064,2.13868,2.14022,43000000.0
2009-08-27 14:55:00,2.13949,2.14043,2.139,2.14017,43000000.0
2009-08-27 15:00:00,2.13898,2.14046,2.13873,2.13997,45000000.0
2009-08-27 15:05:00,2.13898,2.14056,2.13891,2.13934,45000000.0
2009-08-27 15:10:00,2.13961,2.14089,2.13883,2.14032,48000000.0
2009-08-27 15:15:00,2.13909,2.14095,2.13909,2.1405,46000000.0
2009-08-27 15:20:00,2.13973,2.14154,2.13928,2.14154,43000000.0
2009-08-27 15:25:00,2.14141,2.14232,2.14029,2.14162,46000000.0
2009-08-27 15:30:00,2.13975,2.1433,2.13975,2.14206,39000000.0
2009-08-27 15:35:00,2.1433,2.14354,2.14097,2.14275,44000000.0
2009-08-27 15:40:00,2.14217,2.14321,2.14134,2.14278,40000000.0
2009-08-27 15:45:00,2.14139,2.14306,2.14125,2.14303,47000000.0
2009-08-27 15:50:00,2.14223,2.1431,2.14155,2.14222,37000000.0
2009-08-27 15:55:00,2.14163,2.14281,2.14124,2.14156,45000000.0
2009-08-27 16:00:00,2.14301,2.14425,2.14149,2.14387,49000000.0
2009-08-27 16:05:00,2.14359,2.14412,2.14205,2.14322,43000000.0
2009-08-27 16:10:00,2.14401,2.14425,2.14253,2.14346,46000000.0
2009-08-27 16:15:00,2.14258,2.14465,2.14258,2.14424,44000000.0
2009-08-27 16:20:00,2.14437,2.1457,2.13503,2.1432,52000000.0
2009-08-27 16:25:00,2.14406,2.14462,2.14289,2.14428,44000000.0
2009-08-27 16:30:00,2.14292,2.14454,2.1428,2.14403,40000000.0
2009-08-27 16:35:00,2.14402,2.14403,2.14245,2.1434,49000000.0
2009-08-27 16:40:00,2.14244,2.1446,2.14244,2.1446,44000000.0
2009-08-27 16:45:00,2.14271,2.14452,2.14271,2.14424,47000000.0
2009-08-27 16:50:00,2.14295,2.14524,2.14294,2.14498,51000000.0
2009-08-27 16:55:00,2.14411,2.14517,2.14318,2.14455,51000000.0
2009-08-27 17:00:00,2.1436,2.14517,2.14285,2.14378,42000000.0
2009-08-27 17:05:00,2.14314,2.14438,2.14277,2.14391,36000000.0
2009-08-27 17:10:00,2.14413,2.14463,2.14331,2.14396,42000000.0
2009-08-27 17:15:00,2.14287,2.14459,2.14227,2.14257,38000000.0
2009-08-27 17:20:00,2.14343,2.14392,2.14187,2.1437,42000000.0
2009-08-27 17:25:00,2.14411,2.14551,2.1437,2.1449,40000000.0
2009-08-27 17:30:00,2.14431,2.14564,2.14392,2.14524,45000000.0
2009-08-27 17:35:00,2.14552,2.14623,2.14395,2.14441,50000000.0
2009-08-27 17:40:00,2.14439,2.14568,2.14422,2.1451,48000000.0
2009-08-27 17:45:00,2.14455,2.14554,2.14385,2.14487,41000000.0
2009-08-27 17:50:00,2.14467,2.14574,2.14387,2.14567,44000000.0
2009-08-27 17:55:00,2.14553,2.146,2.14367,2.14462,43000000.0
2009-08-27 18:00:00,2.14371,2.14468,2.14302,2.14341,30000000.0
2009-08-27 18:05:00,2.14389,2.14492,2.14197,2.14333,42000000.0
2009-08-27 18:10:00,2.1431,2.14447,2.1426,2.14284,41000000.0
2009-08-27 18:15:00,2.1429,2.14319,2.14175,2.14235,50000000.0
2009-08-27 18:20:00,2.14173,2.14455,2.14149,2.14442,33000000.0
2009-08-27 18:25:00,2.14434,2.14455,2.14239,2.14372,40000000.0
2009-08-27 18:30:00,2.14289,2.14473,2.14289,2.14411,39000000.0
2009-08-27 18:35:00,2.14349,2.1445,2.14318,2.14343,43000000.0
2009-08-27 18:40:00,2.14418,2.14449,2.14232,2.14334,41000000.0
2009-08-27 18:45:00,2.14201,2.14343,2.14197,2.14284,40000000.0
2009-08-27 18:50:00,2.14199,2.14322,2.14151,2.14281,46000000.0
2009-08-27 18:55:00,2.14299,2.14594,2.14281,2.14412,43000000.0
2009-08-27 19:00:00,2.14401,2.14436,2.14294,2.14343,46000000.0
2009-08-27 19:05:00,2.14355,2.14438,2.14355,2.14424,36000000.0
2009-08-27 19:10:00,2.14395,2.14395,2.14311,2.1434,42000000.0
2009-08-27 19:15:00,2.14409,2.14409,2.14052,2.14301,37000000.0
2009-08-27 19:20:00,2.14098,2.14322,2.14024,2.14088,42000000.0
2009-08-27 19:25:00,2.14334,2.14334,2.14011,2.14288,44000000.0
2009-08-27 19:30:00,2.1428,2.14595,2.14131,2.14595,38000000.0
2009-08-27 19:35:00,2.14327,2.146,2.14192,2.14351,45000000.0
2009-08-27 19:40:00,2.14402,2.14467,2.14008,2.14417,40000000.0
2009-08-27 19:45:00,2.14373,2.14426,2.14028,2.14406,48000000.0
2009-08-27 19:50:00,2.14015,2.14455,2.14012,2.14451,44000000.0
2009-08-27 19:55:00,2.14127,2.14405,2.13982,2.14347,49000000.0
2009-08-27 20:00:00,2.14296,2.14531,2.14101,2.14486,30000000.0
2009-08-27 20:05:00,2.14176,2.14664,2.14176,2.14664,40000000.0
2009-08-27 20:10:00,2.14557,2.14886,2.14392,2.14746,35000000.0
2009-08-27 20:15:00,2.14924,2.15391,2.14839,2.15021,37000000.0
2009-08-27 20:20:00,2.15055,2.15504,2.14919,2.14942,41000000.0
2009-08-27 20:25:00,2.15346,2.15719,2.14876,2.15606,45000000.0
2009-08-27 20:30:00,2.15585,2.15821,2.15336,2.15568,42000000.0
2009-08-27 20:35:00,2.15592,2.15837,2.1534,2.15767,45000000.0
2009-08-27 20:40:00,2.15699,2.16005,2.15588,2.15588,43000000.0
2009-08-27 20:45:00,2.15926,2.15928,2.15447,2.15676,41000000.0
2009-08-27 20:50:00,2.15712,2.15804,2.154,2.15646,43000000.0
2009-08-27 20:55:00,2.15538,2.15795,2.15511,2.15738,40000000.0
2009-08-27 21:00:00,2.15743,2.15826,2.15359,2.15587,45000000.0
2009-08-27 21:05:00,2.15201,2.15893,2.1518,2.15866,49000000.0
2009-08-27 21:10:00,2.15653,2.15829,2.15422,2.15759,53000000.0
2009-08-27 21:15:00,2.15706,2.15776,2.15403,2.15756,42000000.0
2009-08-27 21:20:00,2.1553,2.15877,2.15146,2.15312,41000000.0
2009-08-27 21:25:00,2.15319,2.15448,2.14976,2.15364,46000000.0
2009-08-27 21:30:00,2.15282,2.15479,2.15153,2.1536,47000000.0
2009-08-27 21:35:00,2.15079,2.15437,2.15079,2.15359,34000000.0
2009-08-27 21:40:00,2.15221,2.15486,2.15001,2.15001,41000000.0
2009-08-27 21:45:00,2.15265,2.15275,2.14877,2.15212,38000000.0
2009-08-27 21:50:00,2.152,2.15301,2.14942,2.15228,39000000.0
2009-08-27 21:55:00,2.14991,2.15187,2.14789,2.14923,44000000.0
2009-08-27 22:00:00,2.15187,2.15223,2.14892,2.15184,117000000.0
2009-08-27 22:05:00,2.14867,2.15229,2.14853,2.15186,94000000.0
2009-08-27 22:10:00,2.14907,2.15267,2.14907,2.15266,68000000.0
2009-08-27 22:15:00,2.15145,2.15267,2.14768,2.14768,120000000.0
2009-08-27 22:20:00,2.1508,2.1508,2.14674,2.1502,70000000.0
2009-08-27 22:25:00,2.14713,2.14984,2.14625,2.14948,85000000.0
2009-08-27 22:30:00,2.14808,2.1491,2.14587,2.14632,144000000.0
2009-08-27 22:35:00,2.1465,2.1493,2.1462,2.14646,96000000.0
2009-08-27 22:40:00,2.14909,2.14952,2.14591,2.14942,46000000.0
2009-08-27 22:45:00,2.14799,2.1496,2.14641,2.14894,60000000.0
2009-08-27 22:50:00,2.14893,2.15038,2.14581,2.15038,74000000.0
2009-08-27 22:55:00,2.14863,2.1503,2.147,2.14931,54000000.0
2009-08-27 23:00:00,2.14712,2.1492,2.14656,2.1467,44000000.0
2009-08-27 23:05:00,2.14742,2.1492,2.14647,2.14686,42000000.0
2009-08-27 23:10:00,2.14894,2.14932,2.14652,2.14916,30000000.0
2009-08-27 23:15:00,2.14964,2.14975,2.14661,2.14931,30000000.0
2009-08-27 23:20:00,2.14703,2.1494,2.14703,2.1494,35000000.0
2009-08-27 23:25:00,2.14747,2.15024,2.14685,2.14984,45000000.0
2009-08-27 23:30:00,2.14732,2.14997,2.14687,2.14954,47000000.0
2009-08-27 23:35:00,2.1471,2.14986,2.1471,2.14985,47000000.0
2009-08-27 23:40:00,2.1497,2.15005,2.14741,2.1495,43000000.0
2009-08-27 23:45:00,2.15103,2.15103,2.1472,2.14906,43000000.0
2009-08-27 23:50:00,2.14913,2.14935,2.14656,2.14935,36000000.0
2009-08-27 23:55:00,2.14759,2.15033,2.14684,2.14997,42000000.0
2009-08-28 00:00:00,2.15107,2.15107,2.14755,2.15042,31000000.0
2009-08-28 00:05:00,2.14812,2.15036,2.14727,2.1501,43000000.0
2009-08-28 00:10:00,2.15057,2.15174,2.14816,2.14974,46000000.0
2009-08-28 00:15:00,2.14869,2.15141,2.14829,2.15029,44000000.0
2009-08-28 00:20:00,2.14853,2.15068,2.14853,2.15053,30000000.0
2009-08-28 00:25:00,2.14918,2.15123,2.14903,2.15057,40000000.0
2009-08-28 00:30:00,2.15182,2.15182,2.1486,2.15036,42000000.0
2009-08-28 00:35:00,2.15037,2.15037,2.14701,2.15001,19000000.0
2009-08-28 00:40:00,2.14876,2.15018,2.14845,2.15018,14000000.0
2009-08-28 00:45:00,2.15242,2.15242,2.14847,2.1504,42000000.0
2009-08-28 00:50:00,2.14847,2.15052,2.14816,2.15039,43000000.0
2009-08-28 00:55:00,2.149,2.15043,2.1481,2.14933,39000000.0
2009-08-28 01:00:00,2.15038,2.15038,2.14713,2.14813,45000000.0
2009-08-28 01:05:00,2.14689,2.14886,2.14689,2.14869,44000000.0
2009-08-28 01:10:00,2.1486,2.15,2.14773,2.14865,41000000.0
2009-08-28 01:15:00,2.15073,2.15148,2.14848,2.14972,47000000.0
2009-08-28 01:20:00,2.14883,2.14982,2.14803,2.14803,51000000.0
2009-08-28 01:25:00,2.14901,2.14929,2.14655,2.14874,43000000.0
2009-08-28 01:30:00,2.15161,2.15161,2.14749,2.14761,42000000.0
2009-08-28 01:35:00,2.14768,2.15122,2.14768,2.15101,34000000.0
2009-08-28 01:40:00,2.14834,2.1513,2.14764,2.1513,40000000.0
2009-08-28 01:45:00,2.15078,2.15184,2.14789,2.15111,41000000.0
2009-08-28 01:50:00,2.15072,2.15112,2.1482,2.15015,44000000.0
2009-08-28 01:55:00,2.14846,2.15081,2.14804,2.15081,34000000.0
2009-08-28 02:00:00,2.14996,2.15106,2.14744,2.14764,34000000.0
2009-08-28 02:05:00,2.1472,2.15083,2.1472,2.14984,40000000.0
2009-08-28 02:10:00,2.14791,2.15142,2.14773,2.15107,40000000.0
2009-08-28 02:15:00,2.15131,2.15185,2.14796,2.15007,43000000.0
2009-08-28 02:20:00,2.14996,2.15144,2.1477,2.14784,33000000.0
2009-08-28 02:25:00,2.15046,2.15046,2.14556,2.14968,42000000.0
2009-08-28 02:30:00,2.14921,2.15058,2.1457,2.14958,38000000.0
2009-08-28 02:35:00,2.14613,2.15004,2.14609,2.14964,33000000.0
2009-08-28 02:40:00,2.14777,2.15062,2.1467,2.15019,30000000.0
2009-08-28 02:45:00,2.15031,2.15031,2.14609,2.14923,33000000.0
2009-08-28 02:50:00,2.14876,2.15034,2.14634,2.14995,36000000.0
2009-08-28 02:55:00,2.14681,2.15036,2.14636,2.15,33000000.0
2009-08-28 03:00:00,2.15047,2.15071,2.14711,2.15009,38000000.0
2009-08-28 03:05:00,2.14846,2.1506,2.14679,2.15028,38000000.0
2009-08-28 03:10:00,2.14934,2.15055,2.14704,2.15017,38000000.0
2009-08-28 03:15:00,2.15079,2.15079,2.14782,2.14976,28000000.0
2009-08-28 03:20:00,2.15065,2.15075,2.14699,2.15074,35000000.0
2009-08-28 03:25:00,2.14802,2.15103,2.14735,2.1503,42000000.0
2009-08-28 03:30:00,2.15109,2.15109,2.14707,2.15037,41000000.0
2009-08-28 03:35:00,2.14761,2.15056,2.14694,2.15056,32000000.0
2009-08-28 03:40:00,2.14684,2.1504,2.14633,2.14668,38000000.0
2009-08-28 03:45:00,2.14982,2.15064,2.14709,2.15064,36000000.0
2009-08-28 03:50:00,2.15041,2.15046,2.14693,2.14955,40000000.0
2009-08-28 03:55:00,2.1474,2.15007,2.14694,2.14694,35000000.0
2009-08-28 04:00:00,2.15072,2.1508,2.14655,2.1497,42000000.0
2009-08-28 04:05:00,2.14946,2.15025,2.14665,2.14924,41000000.0
2009-08-28 04:10:00,2.14954,2.15004,2.14697,2.14971,33000000.0
2009-08-28 04:15:00,2.15042,2.15042,2.14693,2.14693,39000000.0
2009-08-28 04:20:00,2.14715,2.15046,2.14715,2.15035,38000000.0
2009-08-28 04:25:00,2.1478,2.15187,2.14748,2.15187,40000000.0
2009-08-28 04:30:00,2.15032,2.15043,2.14841,2.14841,30000000.0
2009-08-28 04:35:00,2.14846,2.15064,2.14844,2.15026,37000000.0
2009-08-28 04:40:00,2.14791,2.15126,2.14786,2.15115,44000000.0
2009-08-28 04:45:00,2.15236,2.15236,2.14979,2.15098,32000000.0
2009-08-28 04:50:00,2.15024,2.15083,2.14847,2.14847,32000000.0
2009-08-28 04:55:00,2.14859,2.15032,2.14832,2.15032,40000000.0
2009-08-28 05:00:00,2.14975,2.15286,2.14946,2.14961,45000000.0
2009-08-28 05:05:00,2.14923,2.1504,2.14913,2.15025,114000000.0
2009-08-28 05:10:00,2.14949,2.15064,2.14885,2.15049,93000000.0
2009-08-28 05:15:00,2.14927,2.15287,2.14865,2.15043,56000000.0
2009-08-28 05:20:00,2.14943,2.15061,2.14777,2.14999,85000000.0
2009-08-28 05:25:00,2.14999,2.15046,2.14762,2.15043,86000000.0
2009-08-28 05:30:00,2.15026,2.15026,2.1471,2.1494,77000000.0
2009-08-28 05:35:00,2.14685,2.1501,2.14685,2.14954,68000000.0
2009-08-28 05:40:00,2.14938,2.14996,2.14646,2.14665,64000000.0
2009-08-28 05:45:00,2.15061,2.15061,2.14677,2.14943,68000000.0
2009-08-28 05:50:00,2.14971,2.1498,2.14665,2.14878,47000000.0
2009-08-28 05:55:00,2.14907,2.14926,2.14645,2.14926,74000000.0
2009-08-28 06:00:00,2.15096,2.15096,2.14742,2.14937,32000000.0
2009-08-28 06:05:00,2.14685,2.14965,2.14645,2.14645,41000000.0
2009-08-28 06:10:00,2.14862,2.14958,2.14666,2.1491,44000000.0
2009-08-28 06:15:00,2.15036,2.15036,2.14656,2.1496,49000000.0
2009-08-28 06:20:00,2.1471,2.15011,2.14664,2.14934,35000000.0
2009-08-28 06:25:00,2.14927,2.14981,2.14754,2.14975,74000000.0
2009-08-28 06:30:00,2.14991,2.15003,2.14723,2.14988,72000000.0
2009-08-28 06:35:00,2.14989,2.151,2.14695,2.15007,46000000.0
2009-08-28 06:40:00,2.14951,2.15076,2.14759,2.15059,42000000.0
2009-08-28 06:45:00,2.15071,2.15189,2.14879,2.15046,43000000.0
2009-08-28 06:50:00,2.15065,2.15092,2.14912,2.15048,43000000.0
2009-08-28 06:55:00,2.15067,2.15126,2.14919,2.15106,43000000.0
2009-08-28 07:00:00,2.14945,2.15278,2.14897,2.15068,43000000.0
2009-08-28 07:05:00,2.15041,2.15075,2.14862,2.15075,52000000.0
2009-08-28 07:10:00,2.15064,2.15064,2.1472,2.14969,50000000.0
2009-08-28 07:15:00,2.1498,2.14988,2.14683,2.14966,42000000.0
2009-08-28 07:20:00,2.14771,2.15057,2.14717,2.14973,55000000.0
2009-08-28 07:25:00,2.14944,2.15035,2.14451,2.14667,46000000.0
2009-08-28 07:30:00,2.1496,2.1496,2.1439,2.1441,43000000.0
2009-08-28 07:35:00,2.14397,2.14626,2.14395,2.14622,40000000.0
2009-08-28 07:40:00,2.14474,2.14742,2.14474,2.14578,47000000.0
2009-08-28 07:45:00,2.14689,2.14985,2.14383,2.14532,59000000.0
2009-08-28 07:50:00,2.14382,2.14574,2.1427,2.14566,50000000.0
2009-08-28 07:55:00,2.14503,2.1454,2.14304,2.14512,49000000.0
2009-08-28 08:00:00,2.14606,2.14855,2.14302,2.14545,48000000.0
2009-08-28 08:05:00,2.14565,2.14697,2.14304,2.1445,53000000.0
2009-08-28 08:10:00,2.14503,2.15146,2.14498,2.15131,43000000.0
2009-08-28 08:15:00,2.15095,2.15105,2.14634,2.14974,44000000.0
2009-08-28 08:20:00,2.14756,2.15031,2.14605,2.14961,44000000.0
2009-08-28 08:25:00,2.14602,2.15046,2.14564,2.1494,47000000.0
2009-08-28 08:30:00,2.14991,2.15039,2.1454,2.14851,42000000.0
2009-08-28 08:35:00,2.14571,2.14815,2.14423,2.14423,49000000.0
2009-08-28 08:40:00,2.14727,2.14863,2.14418,2.14863,60000000.0
2009-08-28 08:45:00,2.14737,2.14901,2.14285,2.1448,44000000.0
2009-08-28 08:50:00,2.14827,2.14862,2.14319,2.14469,48000000.0
2009-08-28 08:55:00,2.146,2.14866,2.14397,2.14843,55000000.0
2009-08-28 09:00:00,2.14655,2.14854,2.14453,2.14453,48000000.0
2009-08-28 09:05:00,2.14531,2.14911,2.14474,2.14825,37000000.0
2009-08-28 09:10:00,2.14906,2.15028,2.14516,2.15028,56000000.0
2009-08-28 09:15:00,2.14717,2.15025,2.14507,2.15025,47000000.0
2009-08-28 09:20:00,2.14571,2.1506,2.1445,2.14872,46000000.0
2009-08-28 09:25:00,2.14872,2.14911,2.14477,2.14654,49000000.0
2009-08-28 09:30:00,2.14802,2.14932,2.14645,2.14851,46000000.0
2009-08-28 09:35:00,2.1478,2.14918,2.14761,2.14829,46000000.0
2009-08-28 09:40:00,2.14891,2.14973,2.14757,2.14973,48000000.0
2009-08-28 09:45:00,2.14884,2.1496,2.1481,2.14946,43000000.0
2009-08-28 09:50:00,2.14966,2.14966,2.14682,2.14722,52000000.0
2009-08-28 09:55:00,2.14777,2.14852,2.14649,2.14728,46000000.0
2009-08-28 10:00:00,2.14814,2.14855,2.14646,2.14646,42000000.0
2009-08-28 10:05:00,2.14673,2.14759,2.14551,2.14551,50000000.0
2009-08-28 10:10:00,2.14649,2.1467,2.14454,2.14599,55000000.0
2009-08-28 10:15:00,2.14606,2.14654,2.1442,2.14632,51000000.0
2009-08-28 10:20:00,2.14601,2.14644,2.14391,2.14464,55000000.0
2009-08-28 10:25:00,2.14379,2.1446,2.1401,2.1401,53000000.0
2009-08-28 10:30:00,2.14274,2.1453,2.14159,2.14397,58000000.0
2009-08-28 10:35:00,2.14312,2.14497,2.14304,2.14473,48000000.0
2009-08-28 10:40:00,2.1438,2.14535,2.14333,2.14405,34000000.0
2009-08-28 10:45:00,2.14557,2.14568,2.1438,2.14568,48000000.0
2009-08-28 10:50:00,2.14468,2.14691,2.14466,2.14671,52000000.0
2009-08-28 10:55:00,2.14576,2.14737,2.14519,2.14519,49000000.0
2009-08-28 11:00:00,2.14497,2.14747,2.14482,2.14686,42000000.0
2009-08-28 11:05:00,2.14613,2.14785,2.14565,2.14711,47000000.0
2009-08-28 11:10:00,2.14618,2.14726,2.14497,2.14717,51000000.0
2009-08-28 11:15:00,2.14666,2.14714,2.14529,2.14713,56000000.0
2009-08-28 11:20:00,2.14713,2.14834,2.1453,2.14828,67000000.0
2009-08-28 11:25:00,2.14813,2.14893,2.14666,2.14755,46000000.0
2009-08-28 11:30:00,2.14689,2.14943,2.14668,2.14829,50000000.0
2009-08-28 11:35:00,2.14875,2.14968,2.14754,2.14754,53000000.0
2009-08-28 11:40:00,2.14716,2.14811,2.14592,2.14692,48000000.0
2009-08-28 11:45:00,2.14769,2.1484,2.14615,2.14757,47000000.0
2009-08-28 11:50:00,2.14766,2.14885,2.14667,2.14868,45000000.0
2009-08-28 11:55:00,2.14772,2.14859,2.1475,2.14761,42000000.0
2009-08-28 12:00:00,2.1479,2.1503,2.14776,2.14957,49000000.0
2009-08-28 12:05:00,2.14945,2.15034,2.14844,2.14969,55000000.0
2009-08-28 12:10:00,2.14962,2.14995,2.148,2.14977,46000000.0
2009-08-28 12:15:00,2.14879,2.15063,2.14783,2.15009,48000000.0
2009-08-28 12:20:00,2.14865,2.15105,2.1483,2.15041,49000000.0
2009-08-28 12:25:00,2.14977,2.15059,2.14868,2.14993,44000000.0
2009-08-28 12:30:00,2.14909,2.15103,2.14881,2.15026,47000000.0
2009-08-28 12:35:00,2.14888,2.1507,2.14847,2.14873,55000000.0
2009-08-28 12:40:00,2.14967,2.15002,2.14809,2.15002,48000000.0
2009-08-28 12:45:00,2.1492,2.14999,2.14793,2.14855,49000000.0
2009-08-28 12:50:00,2.14859,2.14986,2.14774,2.14887,47000000.0
2009-08-28 12:55:00,2.14967,2.1502,2.14843,2.14884,44000000.0
2009-08-28 13:00:00,2.14961,2.15052,2.14863,2.15035,49000000.0
2009-08-28 13:05:00,2.14979,2.15139,2.14928,2.15035,46000000.0
2009-08-28 13:10:00,2.14991,2.15156,2.14949,2.15026,47000000.0
2009-08-28 13:15:00,2.15102,2.15155,2.14964,2.15026,51000000.0
2009-08-28 13:20:00,2.14911,2.15172,2.14911,2.15028,56000000.0
2009-08-28 13:25:00,2.15164,2.15166,2.14873,2.14977,49000000.0
2009-08-28 13:30:00,2.14959,2.15004,2.14806,2.15004,51000000.0
2009-08-28 13:35:00,2.14998,2.1514,2.14843,2.15137,50000000.0
2009-08-28 13:40:00,2.15062,2.15257,2.15001,2.15172,47000000.0
2009-08-28 13:45:00,2.15099,2.15241,2.15044,2.15217,50000000.0
2009-08-28 13:50:00,2.15208,2.15273,2.15073,2.15076,60000000.0
2009-08-28 13:55:00,2.15085,2.15198,2.15017,2.15186,50000000.0
2009-08-28 14:00:00,2.15059,2.15202,2.14997,2.15092,41000000.0
2009-08-28 14:05:00,2.14946,2.15111,2.14942,2.15079,51000000.0
2009-08-28 14:10:00,2.14941,2.1523,2.14932,2.15114,42000000.0
2009-08-28 14:15:00,2.15141,2.15227,2.15049,2.15142,48000000.0
2009-08-28 14:20:00,2.15149,2.15268,2.15121,2.15249,56000000.0
2009-08-28 14:25:00,2.15113,2.15263,2.14678,2.15032,46000000.0
2009-08-28 14:30:00,2.14431,2.15301,2.14431,2.15301,45000000.0
2009-08-28 14:35:00,2.15202,2.15358,2.15166,2.15358,46000000.0
2009-08-28 14:40:00,2.15259,2.15353,2.15196,2.15305,57000000.0
2009-08-28 14:45:00,2.1538,2.15385,2.15191,2.15338,44000000.0
2009-08-28 14:50:00,2.15254,2.15453,2.15227,2.15259,61000000.0
2009-08-28 14:55:00,2.15281,2.15414,2.15211,2.15414,56000000.0
2009-08-28 15:00:00,2.15284,2.15455,2.15145,2.1541,41000000.0
2009-08-28 15:05:00,2.1537,2.15449,2.14606,2.15283,49000000.0
2009-08-28 15:10:00,2.15301,2.15505,2.15286,2.15505,50000000.0
2009-08-28 15:15:00,2.15358,2.15461,2.15293,2.15319,53000000.0
2009-08-28 15:20:00,2.15337,2.15409,2.15026,2.15064,49000000.0
2009-08-28 15:25:00,2.15064,2.15203,2.14989,2.15137,51000000.0
2009-08-28 15:30:00,2.15081,2.15293,2.15049,2.15269,50000000.0
2009-08-28 15:35:00,2.15284,2.15289,2.15068,2.15235,41000000.0
2009-08-28 15:40:00,2.15218,2.1526,2.1505,2.15256,47000000.0
2009-08-28 15:45:00,2.1516,2.15321,2.15092,2.15204,48000000.0
2009-08-28 15:50:00,2.15305,2.15455,2.15063,2.15284,55000000.0
2009-08-28 15:55:00,2.15338,2.15417,2.15132,2.15364,58000000.0
2009-08-28 16:00:00,2.15239,2.15409,2.15137,2.15189,47000000.0
2009-08-28 16:05:00,2.15211,2.15272,2.15032,2.15184,52000000.0
2009-08-28 16:10:00,2.15073,2.15279,2.15062,2.15235,38000000.0
2009-08-28 16:15:00,2.15181,2.1525,2.15022,2.15245,44000000.0
2009-08-28 16:20:00,2.15096,2.15289,2.15004,2.15129,49000000.0
2009-08-28 16:25:00,2.15175,2.15187,2.14942,2.15148,44000000.0
2009-08-28 16:30:00,2.15072,2.15171,2.14959,2.15052,41000000.0
2009-08-28 16:35:00,2.15038,2.1515,2.14947,2.1513,49000000.0
2009-08-28 16:40:00,2.15029,2.15097,2.14933,2.15078,56000000.0
2009-08-28 16:45:00,2.15019,2.15089,2.14895,2.15015,58000000.0
2009-08-28 16:50:00,2.14984,2.15025,2.14823,2.14919,44000000.0
2009-08-28 16:55:00,2.14857,2.15048,2.14817,2.14909,48000000.0
2009-08-28 17:00:00,2.15061,2.15106,2.14931,2.15106,45000000.0
2009-08-28 17:05:00,2.15047,2.15213,2.15043,2.15125,50000000.0
2009-08-28 17:10:00,2.15115,2.15168,2.14985,2.15158,51000000.0
2009-08-28 17:15:00,2.15113,2.15235,2.15028,2.15124,41000000.0
2009-08-28 17:20:00,2.15014,2.1515,2.1498,2.15013,40000000.0
2009-08-28 17:25:00,2.15149,2.15149,2.1488,2.14911,48000000.0
2009-08-28 17:30:00,2.14909,2.14984,2.14794,2.14928,62000000.0
2009-08-28 17:35:00,2.14868,2.14927,2.14752,2.14822,52000000.0
2009-08-28 17:40:00,2.14903,2.14935,2.14756,2.14862,53000000.0
2009-08-28 17:45:00,2.14728,2.15034,2.14721,2.15034,48000000.0
2009-08-28 17:50:00,2.14902,2.14988,2.14748,2.14774,53000000.0
2009-08-28 17:55:00,2.14798,2.14914,2.14681,2.14832,56000000.0
2009-08-28 18:00:00,2.1466,2.14911,2.1466,2.14795,50000000.0
2009-08-28 18:05:00,2.14783,2.14908,2.14692,2.14692,47000000.0
2009-08-28 18:10:00,2.14715,2.14836,2.147,2.14801,64000000.0
2009-08-28 18:15:00,2.14694,2.14764,2.14498,2.14552,41000000.0
2009-08-28 18:20:00,2.14509,2.14762,2.14478,2.14747,43000000.0
2009-08-28 18:25:00,2.14688,2.1507,2.14688,2.15007,39000000.0
2009-08-28 18:30:00,2.14924,2.15066,2.14846,2.14866,53000000.0
2009-08-28 18:35:00,2.14771,2.14908,2.14706,2.14731,45000000.0
2009-08-28 18:40:00,2.14849,2.14872,2.14731,2.14836,41000000.0
2009-08-28 18:45:00,2.14828,2.14882,2.14784,2.14842,43000000.0
2009-08-28 18:50:00,2.14758,2.14818,2.14722,2.14722,34000000.0
2009-08-28 18:55:00,2.14694,2.14803,2.14673,2.14703,46000000.0
2009-08-28 19:00:00,2.1467,2.1487,2.14647,2.14654,49000000.0
2009-08-28 19:05:00,2.14659,2.14838,2.14623,2.14838,39000000.0
2009-08-28 19:10:00,2.14785,2.1493,2.14772,2.14881,48000000.0
2009-08-28 19:15:00,2.14837,2.14935,2.148,2.14897,46000000.0
2009-08-28 19:20:00,2.14839,2.14936,2.14536,2.14544,50000000.0
2009-08-28 19:25:00,2.1449,2.14869,2.1449,2.14781,40000000.0
2009-08-28 19:30:00,2.14811,2.15044,2.14567,2.15018,46000000.0
2009-08-28 19:35:00,2.14765,2.15019,2.14723,2.14972,46000000.0
2009-08-28 19:40:00,2.14934,2.15022,2.14693,2.15022,46000000.0
2009-08-28 19:45:00,2.14939,2.14967,2.1459,2.14967,48000000.0
2009-08-28 19:50:00,2.14675,2.14947,2.14569,2.14945,41000000.0
2009-08-28 19:55:00,2.14909,2.14909,2.14448,2.14838,49000000.0
2009-08-28 20:00:00,2.14741,2.14788,2.14382,2.14656,46000000.0
2009-08-28 20:05:00,2.14335,2.14756,2.14301,2.14686,46000000.0
2009-08-28 20:10:00,2.14309,2.14703,2.14283,2.14648,38000000.0
2009-08-28 20:15:00,2.145,2.14678,2.14337,2.14337,43000000.0
2009-08-28 20:20:00,2.14289,2.14517,2.13993,2.13993,54000000.0
2009-08-28 20:25:00,2.1393,2.14494,2.13864,2.13943,50000000.0
2009-08-28 20:30:00,2.14123,2.14608,2.13927,2.14188,50000000.0
2009-08-28 20:35:00,2.14145,2.14145,2.1373,2.14027,42000000.0
2009-08-28 20:40:00,2.13883,2.14108,2.13773,2.13789,45000000.0
2009-08-28 20:45:00,2.14084,2.14084,2.13721,2.13979,38000000.0
2009-08-28 20:50:00,2.13823,2.14107,2.13713,2.13879,46000000.0
2009-08-28 20:55:00,2.13832,2.14161,2.13779,2.13804,50000000.0
2009-08-28 21:00:00,2.14132,2.14153,2.13861,2.14134,46000000.0
2009-08-28 21:05:00,2.1416,2.1416,2.13822,2.13842,38000000.0
2009-08-28 21:10:00,2.13917,2.14208,2.1386,2.14208,46000000.0
2009-08-28 21:15:00,2.14308,2.14308,2.13875,2.14218,48000000.0
2009-08-28 21:20:00,2.13937,2.14286,2.13925,2.14282,43000000.0
2009-08-28 21:25:00,2.14036,2.14326,2.13944,2.14289,38000000.0
2009-08-28 21:30:00,2.14286,2.14286,2.13875,2.13875,43000000.0
2009-08-28 21:35:00,2.14142,2.143,2.13918,2.13953,42000000.0
2009-08-28 21:40:00,2.1402,2.14357,2.13905,2.14182,50000000.0
2009-08-28 21:45:00,2.14209,2.14286,2.13869,2.13962,47000000.0
2009-08-28 21:50:00,2.13933,2.14333,2.13928,2.14333,50000000.0
2009-08-28 21:55:00,2.14017,2.14378,2.14012,2.14338,45000000.0
2009-08-28 22:00:00,2.14295,2.14352,2.14006,2.14075,131000000.0
2009-08-28 22:05:00,2.14329,2.14329,2.14003,2.14026,72000000.0
2009-08-28 22:10:00,2.14019,2.14331,2.14019,2.14082,42000000.0
2009-08-28 22:15:00,2.14435,2.14435,2.14056,2.14321,79000000.0
2009-08-28 22:20:00,2.14044,2.14339,2.14044,2.14318,21000000.0
2009-08-28 22:25:00,2.14084,2.14406,2.1397,2.14306,45000000.0
2009-08-28 22:30:00,2.14276,2.14285,2.13988,2.1427,82000000.0
2009-08-28 22:35:00,2.13965,2.14354,2.13963,2.14354,97000000.0
2009-08-28 22:40:00,2.14331,2.14369,2.14011,2.14324,41000000.0
2009-08-28 22:45:00,2.14427,2.14427,2.13885,2.1408,60000000.0
2009-08-28 22:50:00,2.13903,2.14131,2.13898,2.14131,74000000.0
2009-08-28 22:55:00,2.13929,2.14128,2.13866,2.13866,54000000.0
2009-08-30 23:00:00,2.13445,2.1375,2.13387,2.13715,23000000.0
2009-08-30 23:05:00,2.13795,2.14063,2.1343,2.13474,18000000.0
2009-08-30 23:10:00,2.13805,2.13805,2.13426,2.13426,9000000.0
2009-08-30 23:15:00,2.14264,2.14264,2.13331,2.13331,31000000.0
2009-08-30 23:20:00,2.13719,2.13721,2.13335,2.13335,8000000.0
2009-08-30 23:25:00,2.13706,2.13721,2.13353,2.13354,27000000.0
2009-08-30 23:30:00,2.1446,2.1446,2.13365,2.13365,18000000.0
2009-08-30 23:35:00,2.13723,2.13723,2.13304,2.13339,23000000.0
2009-08-30 23:40:00,2.13662,2.13706,2.13662,2.13706,6000000.0
2009-08-30 23:45:00,2.14465,2.14465,2.1329,2.13343,34000000.0
2009-08-30 23:50:00,2.13398,2.13701,2.13289,2.13317,33000000.0
2009-08-30 23:55:00,2.13579,2.13724,2.13425,2.13712,35000000.0
2009-08-31 00:00:00,2.14309,2.14309,2.13264,2.13284,33000000.0
2009-08-31 00:05:00,2.13236,2.13666,2.13236,2.13344,43000000.0
2009-08-31 00:10:00,2.13704,2.13706,2.13327,2.13621,46000000.0
2009-08-31 00:15:00,2.1429,2.1429,2.13271,2.13322,40000000.0
2009-08-31 00:20:00,2.13652,2.13671,2.13197,2.13197,39000000.0
2009-08-31 00:25:00,2.1344,2.13591,2.132,2.13209,35000000.0
2009-08-31 00:30:00,2.14073,2.14073,2.13197,2.13269,39000000.0
2009-08-31 00:35:00,2.13491,2.13585,2.13232,2.13243,58000000.0
2009-08-31 00:40:00,2.13173,2.13529,2.13147,2.13147,20000000.0
2009-08-31 00:45:00,2.14197,2.14197,2.13059,2.13429,40000000.0
2009-08-31 00:50:00,2.13309,2.13461,2.12968,2.13104,43000000.0
2009-08-31 00:55:00,2.13089,2.13491,2.13089,2.13159,33000000.0
2009-08-31 01:00:00,2.13731,2.13731,2.13201,2.13218,45000000.0
2009-08-31 01:05:00,2.13615,2.13641,2.13195,2.13242,44000000.0
2009-08-31 01:10:00,2.13496,2.13586,2.13184,2.1329,36000000.0
2009-08-31 01:15:00,2.13971,2.13971,2.13215,2.13215,35000000.0
2009-08-31 01:20:00,2.13567,2.13583,2.13135,2.13153,51000000.0
2009-08-31 01:25:00,2.13495,2.1351,2.13144,2.1317,43000000.0
2009-08-31 01:30:00,2.13865,2.13866,2.13136,2.13139,42000000.0
2009-08-31 01:35:00,2.13463,2.13593,2.13134,2.13585,42000000.0
2009-08-31 01:40:00,2.13657,2.13657,2.13272,2.13586,42000000.0
2009-08-31 01:45:00,2.14288,2.14288,2.13207,2.13224,41000000.0
2009-08-31 01:50:00,2.13608,2.13608,2.13201,2.13201,24000000.0
2009-08-31 01:55:00,2.13491,2.13545,2.13244,2.13268,29000000.0
2009-08-31 02:00:00,2.13493,2.1358,2.13394,2.13418,36000000.0
2009-08-31 02:05:00,2.13567,2.13595,2.13331,2.13339,46000000.0
2009-08-31 02:10:00,2.13593,2.13593,2.13252,2.13398,39000000.0
2009-08-31 02:15:00,2.13985,2.13985,2.13184,2.13217,42000000.0
2009-08-31 02:20:00,2.13402,2.13471,2.1326,2.13318,35000000.0
2009-08-31 02:25:00,2.13425,2.13539,2.13271,2.13348,39000000.0
2009-08-31 02:30:00,2.14086,2.14086,2.1325,2.13294,38000000.0
2009-08-31 02:35:00,2.13515,2.13523,2.13278,2.1333,36000000.0
2009-08-31 02:40:00,2.13541,2.13571,2.13308,2.13387,45000000.0
2009-08-31 02:45:00,2.14123,2.14123,2.1333,2.13409,35000000.0
2009-08-31 02:50:00,2.13629,2.13718,2.13338,2.13338,43000000.0
2009-08-31 02:55:00,2.13484,2.13729,2.13357,2.13729,45000000.0
2009-08-31 03:00:00,2.14246,2.14246,2.13344,2.13432,38000000.0
2009-08-31 03:05:00,2.13589,2.13739,2.13488,2.13516,41000000.0
2009-08-31 03:10:00,2.13751,2.13751,2.13397,2.13397,44000000.0
2009-08-31 03:15:00,2.14216,2.14216,2.13336,2.13365,48000000.0
2009-08-31 03:20:00,2.13571,2.13634,2.13367,2.13464,31000000.0
2009-08-31 03:25:00,2.13402,2.13694,2.13402,2.13694,39000000.0
2009-08-31 03:30:00,2.14377,2.14377,2.13377,2.134,50000000.0
2009-08-31 03:35:00,2.13542,2.13617,2.13326,2.13368,43000000.0
2009-08-31 03:40:00,2.13375,2.13642,2.13316,2.1342,37000000.0
2009-08-31 03:45:00,2.14186,2.14186,2.13328,2.13552,38000000.0
2009-08-31 03:50:00,2.13545,2.13672,2.13357,2.13454,41000000.0
2009-08-31 03:55:00,2.13686,2.13729,2.13454,2.13512,41000000.0
2009-08-31 04:00:00,2.13907,2.14127,2.1346,2.1371,38000000.0
2009-08-31 04:05:00,2.13574,2.13729,2.13422,2.13427,40000000.0
2009-08-31 04:10:00,2.13481,2.13743,2.13401,2.13693,43000000.0
2009-08-31 04:15:00,2.1393,2.1393,2.13489,2.13694,41000000.0
2009-08-31 04:20:00,2.13755,2.13766,2.13459,2.13546,108000000.0
2009-08-31 04:25:00,2.13723,2.13778,2.13528,2.13664,97000000.0
2009-08-31 04:30:00,2.13993,2.13993,2.13512,2.13531,78000000.0
2009-08-31 04:35:00,2.13709,2.13714,2.13398,2.13398,109000000.0
2009-08-31 04:40:00,2.1341,2.13559,2.13313,2.13331,64000000.0
2009-08-31 04:45:00,2.14247,2.14247,2.13355,2.13357,74000000.0
2009-08-31 04:50:00,2.13537,2.13546,2.13295,2.13295,135000000.0
2009-08-31 04:55:00,2.13263,2.13459,2.13185,2.13233,115000000.0
2009-08-31 05:00:00,2.14148,2.14148,2.13329,2.13329,85000000.0
2009-08-31 05:05:00,2.13529,2.13581,2.13319,2.1337,90000000.0
2009-08-31 05:10:00,2.13395,2.13789,2.13395,2.1374,114000000.0
2009-08-31 05:15:00,2.14,2.14,2.13464,2.13647,90000000.0
2009-08-31 05:20:00,2.1342,2.13745,2.13316,2.13715,68000000.0
2009-08-31 05:25:00,2.1373,2.13775,2.13537,2.13539,79000000.0
2009-08-31 05:30:00,2.1413,2.1413,2.13452,2.13677,61000000.0
2009-08-31 05:35:00,2.1367,2.13712,2.13467,2.13467,40000000.0
2009-08-31 05:40:00,2.13482,2.13759,2.13475,2.13539,31000000.0
2009-08-31 05:45:00,2.13963,2.13963,2.13266,2.13313,42000000.0
2009-08-31 05:50:00,2.13455,2.13482,2.13263,2.13327,40000000.0
2009-08-31 05:55:00,2.13357,2.13599,2.13357,2.1342,32000000.0
2009-08-31 06:00:00,2.13681,2.13758,2.13307,2.13307,33000000.0
2009-08-31 06:05:00,2.13367,2.13547,2.13298,2.13324,34000000.0
2009-08-31 06:10:00,2.13543,2.13543,2.13296,2.13309,66000000.0
2009-08-31 06:15:00,2.14023,2.14023,2.13284,2.1351,82000000.0
2009-08-31 06:20:00,2.13525,2.13537,2.13298,2.13298,98000000.0
2009-08-31 06:25:00,2.13502,2.13502,2.13216,2.13249,56000000.0
2009-08-31 06:30:00,2.13962,2.13962,2.1324,2.1329,58000000.0
2009-08-31 06:35:00,2.13437,2.13496,2.13234,2.13284,43000000.0
2009-08-31 06:40:00,2.13525,2.13602,2.13309,2.1345,43000000.0
2009-08-31 06:45:00,2.13864,2.13864,2.13389,2.13439,25000000.0
2009-08-31 06:50:00,2.13535,2.13601,2.13396,2.13399,37000000.0
2009-08-31 06:55:00,2.13556,2.13595,2.13361,2.13384,36000000.0
2009-08-31 07:00:00,2.13772,2.13772,2.13363,2.13395,33000000.0
2009-08-31 07:05:00,2.13614,2.13626,2.13354,2.13421,35000000.0
2009-08-31 07:10:00,2.13614,2.13647,2.13406,2.13406,41000000.0
2009-08-31 07:15:00,2.13668,2.13901,2.13446,2.13696,35000000.0
2009-08-31 07:20:00,2.1375,2.13965,2.13703,2.13935,47000000.0
2009-08-31 07:25:00,2.14007,2.14015,2.13805,2.13848,35000000.0
2009-08-31 07:30:00,2.14405,2.14405,2.13821,2.13931,20000000.0
2009-08-31 07:35:00,2.13948,2.14035,2.13778,2.13778,73000000.0
2009-08-31 07:40:00,2.13776,2.14118,2.13712,2.13966,79000000.0
2009-08-31 07:45:00,2.14172,2.14308,2.13911,2.14145,42000000.0
2009-08-31 07:50:00,2.14182,2.14497,2.14073,2.14497,66000000.0
2009-08-31 07:55:00,2.14158,2.14453,2.14093,2.14353,51000000.0
2009-08-31 08:00:00,2.14307,2.14528,2.14068,2.14472,46000000.0
2009-08-31 08:05:00,2.14411,2.14505,2.14103,2.14171,82000000.0
2009-08-31 08:10:00,2.1415,2.14551,2.14111,2.14474,88000000.0
2009-08-31 08:15:00,2.14364,2.14418,2.13938,2.1439,71000000.0
2009-08-31 08:20:00,2.14305,2.14384,2.1396,2.1431,46000000.0
2009-08-31 08:25:00,2.14334,2.14348,2.13899,2.13941,88000000.0
2009-08-31 08:30:00,2.14303,2.1439,2.13922,2.14023,47000000.0
2009-08-31 08:35:00,2.13985,2.14482,2.139,2.14017,55000000.0
2009-08-31 08:40:00,2.14281,2.14488,2.14041,2.14488,44000000.0
2009-08-31 08:45:00,2.14308,2.14469,2.1403,2.14469,48000000.0
2009-08-31 08:50:00,2.14485,2.14485,2.13983,2.14334,45000000.0
2009-08-31 08:55:00,2.1397,2.14391,2.13922,2.14366,39000000.0
2009-08-31 09:00:00,2.13928,2.14427,2.13928,2.14427,48000000.0
2009-08-31 09:05:00,2.14433,2.14485,2.14017,2.1441,48000000.0
2009-08-31 09:10:00,2.14109,2.1446,2.13916,2.14022,42000000.0
2009-08-31 09:15:00,2.14489,2.14568,2.14122,2.14491,46000000.0
2009-08-31 09:20:00,2.14208,2.14475,2.13996,2.14453,55000000.0
2009-08-31 09:25:00,2.14147,2.14545,2.14061,2.14545,59000000.0
2009-08-31 09:30:00,2.14427,2.14514,2.14039,2.14191,56000000.0
2009-08-31 09:35:00,2.14123,2.14551,2.14082,2.1443,53000000.0
2009-08-31 09:40:00,2.14099,2.14492,2.14017,2.14184,50000000.0
2009-08-31 09:45:00,2.14158,2.14294,2.14105,2.14212,48000000.0
2009-08-31 09:50:00,2.14222,2.14352,2.14116,2.14351,48000000.0
2009-08-31 09:55:00,2.14336,2.14336,2.14115,2.1414,47000000.0
2009-08-31 10:00:00,2.14102,2.14401,2.14102,2.14231,48000000.0
2009-08-31 10:05:00,2.14334,2.14414,2.14239,2.14314,62000000.0
2009-08-31 10:10:00,2.14439,2.14451,2.14185,2.14254,49000000.0
2009-08-31 10:15:00,2.14202,2.14374,2.14181,2.14281,57000000.0
2009-08-31 10:20:00,2.14331,2.14379,2.14247,2.14359,50000000.0
2009-08-31 10:25:00,2.14324,2.14328,2.14139,2.14192,50000000.0
2009-08-31 10:30:00,2.14316,2.14374,2.14208,2.14299,44000000.0
2009-08-31 10:35:00,2.14196,2.14337,2.14075,2.14317,44000000.0
2009-08-31 10:40:00,2.14269,2.14458,2.14189,2.1438,48000000.0
2009-08-31 10:45:00,2.14436,2.14456,2.14276,2.1431,45000000.0
2009-08-31 10:50:00,2.14406,2.14442,2.1427,2.14352,47000000.0
2009-08-31 10:55:00,2.14451,2.14543,2.143,2.14451,54000000.0
2009-08-31 11:00:00,2.14332,2.14536,2.14266,2.14536,51000000.0
2009-08-31 11:05:00,2.14487,2.14487,2.14301,2.14406,39000000.0
2009-08-31 11:10:00,2.14294,2.14456,2.14276,2.14394,47000000.0
2009-08-31 11:15:00,2.14353,2.14475,2.14312,2.14379,42000000.0
2009-08-31 11:20:00,2.14338,2.14512,2.1432,2.14512,56000000.0
2009-08-31 11:25:00,2.14376,2.14526,2.14354,2.14384,40000000.0
2009-08-31 11:30:00,2.14414,2.14545,2.14377,2.14484,43000000.0
2009-08-31 11:35:00,2.14379,2.14551,2.14379,2.14387,48000000.0
2009-08-31 11:40:00,2.14391,2.14532,2.14372,2.14474,47000000.0
2009-08-31 11:45:00,2.14364,2.14494,2.14355,2.14466,55000000.0
2009-08-31 11:50:00,2.14493,2.14501,2.14326,2.14399,42000000.0
2009-08-31 11:55:00,2.14454,2.14493,2.14361,2.14361,40000000.0
2009-08-31 12:00:00,2.14383,2.14474,2.14329,2.14339,41000000.0
2009-08-31 12:05:00,2.14315,2.14501,2.14295,2.1439,43000000.0
2009-08-31 12:10:00,2.14555,2.1457,2.14377,2.14427,44000000.0
2009-08-31 12:15:00,2.14433,2.14533,2.14406,2.14519,40000000.0
2009-08-31 12:20:00,2.14401,2.1462,2.14401,2.1462,44000000.0
2009-08-31 12:25:00,2.14559,2.1469,2.14493,2.14624,47000000.0
2009-08-31 12:30:00,2.14502,2.14609,2.14452,2.14601,49000000.0
2009-08-31 12:35:00,2.14608,2.14677,2.14492,2.14541,43000000.0
2009-08-31 12:40:00,2.14553,2.14641,2.14495,2.14621,54000000.0
2009-08-31 12:45:00,2.14602,2.14616,2.14335,2.14378,60000000.0
2009-08-31 12:50:00,2.14497,2.14498,2.14275,2.14487,57000000.0
2009-08-31 12:55:00,2.14373,2.14495,2.14333,2.14347,43000000.0
2009-08-31 13:00:00,2.14378,2.14474,2.14296,2.14474,39000000.0
2009-08-31 13:05:00,2.14348,2.14493,2.14304,2.14471,46000000.0
2009-08-31 13:10:00,2.14446,2.14491,2.14355,2.14432,49000000.0
2009-08-31 13:15:00,2.14333,2.14518,2.14327,2.14383,37000000.0
2009-08-31 13:20:00,2.1451,2.14551,2.14297,2.14297,45000000.0
2009-08-31 13:25:00,2.14312,2.14575,2.14312,2.14575,46000000.0
2009-08-31 13:30:00,2.14478,2.14536,2.14376,2.14436,49000000.0
2009-08-31 13:35:00,2.14443,2.14527,2.14359,2.14401,47000000.0
2009-08-31 13:40:00,2.14404,2.14546,2.14274,2.14374,45000000.0
2009-08-31 13:45:00,2.14302,2.14485,2.14251,2.14393,44000000.0
2009-08-31 13:50:00,2.14428,2.14514,2.14333,2.14441,54000000.0
2009-08-31 13:55:00,2.1435,2.14552,2.14347,2.14537,53000000.0
2009-08-31 14:00:00,2.14447,2.14645,2.14447,2.1461,51000000.0
2009-08-31 14:05:00,2.14569,2.1468,2.145,2.14529,46000000.0
2009-08-31 14:10:00,2.14603,2.14799,2.14526,2.14628,49000000.0
2009-08-31 14:15:00,2.1464,2.14792,2.1464,2.14694,47000000.0
2009-08-31 14:20:00,2.14661,2.14774,2.14592,2.14723,47000000.0
2009-08-31 14:25:00,2.14618,2.14825,2.14406,2.14698,46000000.0
2009-08-31 14:30:00,2.14737,2.14829,2.1464,2.14829,44000000.0
2009-08-31 14:35:00,2.14682,2.1488,2.14682,2.14693,53000000.0
2009-08-31 14:40:00,2.1465,2.14825,2.14634,2.14719,58000000.0
2009-08-31 14:45:00,2.14747,2.14808,2.14515,2.14614,54000000.0
2009-08-31 14:50:00,2.14532,2.14789,2.14493,2.14648,49000000.0
2009-08-31 14:55:00,2.14603,2.14844,2.14603,2.14839,45000000.0
2009-08-31 15:00:00,2.14771,2.14849,2.14685,2.14821,40000000.0
2009-08-31 15:05:00,2.14686,2.14841,2.14631,2.14745,44000000.0
2009-08-31 15:10:00,2.14738,2.14885,2.14714,2.14846,51000000.0
2009-08-31 15:15:00,2.1477,2.14816,2.14651,2.14771,51000000.0
2009-08-31 15:20:00,2.14666,2.1477,2.14549,2.14686,44000000.0
2009-08-31 15:25:00,2.14541,2.1467,2.14492,2.14621,44000000.0
2009-08-31 15:30:00,2.14608,2.14675,2.14502,2.14629,48000000.0
2009-08-31 15:35:00,2.14533,2.1465,2.14472,2.14472,51000000.0
2009-08-31 15:40:00,2.14491,2.14694,2.14422,2.14558,47000000.0
2009-08-31 15:45:00,2.14574,2.14784,2.1449,2.14678,52000000.0
2009-08-31 15:50:00,2.14636,2.1475,2.14505,2.14661,49000000.0
2009-08-31 15:55:00,2.14523,2.14634,2.14421,2.14494,51000000.0
2009-08-31 16:00:00,2.14591,2.14697,2.14509,2.14697,49000000.0
2009-08-31 16:05:00,2.14728,2.14967,2.14574,2.14804,59000000.0
2009-08-31 16:10:00,2.14827,2.15046,2.14717,2.14999,42000000.0
2009-08-31 16:15:00,2.14936,2.15118,2.149,2.14964,48000000.0
2009-08-31 16:20:00,2.15017,2.15216,2.14905,2.15091,48000000.0
2009-08-31 16:25:00,2.15171,2.15299,2.15052,2.15299,59000000.0
2009-08-31 16:30:00,2.15247,2.1536,2.15085,2.15207,53000000.0
2009-08-31 16:35:00,2.15226,2.15226,2.15078,2.15214,42000000.0
2009-08-31 16:40:00,2.15203,2.15273,2.15076,2.15076,46000000.0
2009-08-31 16:45:00,2.15174,2.15364,2.15085,2.15237,52000000.0
2009-08-31 16:50:00,2.15171,2.1532,2.15121,2.15256,59000000.0
2009-08-31 16:55:00,2.15228,2.15327,2.15121,2.1516,47000000.0
2009-08-31 17:00:00,2.15082,2.15206,2.14881,2.14947,53000000.0
2009-08-31 17:05:00,2.14876,2.15047,2.14854,2.14925,41000000.0
2009-08-31 17:10:00,2.14936,2.15101,2.14936,2.1506,50000000.0
2009-08-31 17:15:00,2.15068,2.15083,2.14882,2.15,58000000.0
2009-08-31 17:20:00,2.14872,2.151,2.14865,2.151,56000000.0
2009-08-31 17:25:00,2.15049,2.15083,2.14934,2.1504,48000000.0
2009-08-31 17:30:00,2.14971,2.15069,2.14891,2.14926,50000000.0
2009-08-31 17:35:00,2.14896,2.15068,2.14869,2.15013,67000000.0
2009-08-31 17:40:00,2.15031,2.15031,2.14852,2.14928,52000000.0
2009-08-31 17:45:00,2.14896,2.14977,2.14841,2.14851,42000000.0
2009-08-31 17:50:00,2.14881,2.15047,2.1487,2.15047,47000000.0
2009-08-31 17:55:00,2.15024,2.15124,2.14956,2.15119,43000000.0
2009-08-31 18:00:00,2.15065,2.15218,2.1504,2.15194,47000000.0
2009-08-31 18:05:00,2.152,2.15206,2.14842,2.1504,51000000.0
2009-08-31 18:10:00,2.14959,2.1514,2.14956,2.1514,50000000.0
2009-08-31 18:15:00,2.15146,2.15159,2.14963,2.15066,51000000.0
2009-08-31 18:20:00,2.14996,2.15171,2.14996,2.15104,46000000.0
2009-08-31 18:25:00,2.15124,2.15169,2.1507,2.15136,54000000.0
2009-08-31 18:30:00,2.15079,2.15144,2.15048,2.15064,90000000.0
2009-08-31 18:35:00,2.15054,2.15199,2.15006,2.15181,122000000.0
2009-08-31 18:40:00,2.15125,2.15236,2.1511,2.15157,94000000.0
2009-08-31 18:45:00,2.15112,2.15203,2.15097,2.1517,104000000.0
2009-08-31 18:50:00,2.15124,2.15239,2.15054,2.15141,100000000.0
2009-08-31 18:55:00,2.15155,2.15155,2.14992,2.15088,86000000.0
2009-08-31 19:00:00,2.15128,2.15128,2.14943,2.14988,119000000.0
2009-08-31 19:05:00,2.15085,2.15085,2.14787,2.14883,129000000.0
2009-08-31 19:10:00,2.14793,2.14945,2.14793,2.14945,114000000.0
2009-08-31 19:15:00,2.14912,2.14984,2.1458,2.14934,71000000.0
2009-08-31 19:20:00,2.1465,2.1497,2.14478,2.14896,54000000.0
2009-08-31 19:25:00,2.14905,2.14905,2.14449,2.14449,44000000.0
2009-08-31 19:30:00,2.14796,2.14889,2.1446,2.14889,53000000.0
2009-08-31 19:35:00,2.14906,2.15055,2.14582,2.14934,59000000.0
2009-08-31 19:40:00,2.14603,2.14975,2.14586,2.14625,49000000.0
2009-08-31 19:45:00,2.15196,2.15196,2.14587,2.14912,50000000.0
2009-08-31 19:50:00,2.14949,2.14991,2.14579,2.14984,48000000.0
2009-08-31 19:55:00,2.14627,2.15088,2.14627,2.15088,47000000.0
2009-08-31 20:00:00,2.14726,2.15092,2.14659,2.14999,42000000.0
2009-08-31 20:05:00,2.1474,2.15053,2.14609,2.1505,48000000.0
2009-08-31 20:10:00,2.14779,2.15095,2.14698,2.14698,56000000.0
2009-08-31 20:15:00,2.15112,2.15112,2.14641,2.15,43000000.0
2009-08-31 20:20:00,2.15028,2.15028,2.14596,2.14939,53000000.0
2009-08-31 20:25:00,2.14627,2.14995,2.14623,2.1497,50000000.0
2009-08-31 20:30:00,2.15116,2.15116,2.14667,2.1503,43000000.0
2009-08-31 20:35:00,2.14788,2.15065,2.14695,2.15044,56000000.0
2009-08-31 20:40:00,2.14747,2.1507,2.14658,2.15013,60000000.0
2009-08-31 20:45:00,2.14947,2.15035,2.14622,2.14642,46000000.0
2009-08-31 20:50:00,2.14878,2.14927,2.14582,2.14881,53000000.0
2009-08-31 20:55:00,2.14598,2.14863,2.14468,2.1449,56000000.0
2009-08-31 21:00:00,2.14564,2.14799,2.14403,2.14749,49000000.0
2009-08-31 21:05:00,2.14486,2.14795,2.14435,2.1479,47000000.0
2009-08-31 21:10:00,2.14452,2.14787,2.14394,2.14426,57000000.0
2009-08-31 21:15:00,2.1475,2.14819,2.1439,2.14788,49000000.0
2009-08-31 21:20:00,2.14805,2.14816,2.14358,2.14359,121000000.0
2009-08-31 21:25:00,2.1436,2.14746,2.14358,2.14475,116000000.0
2009-08-31 21:30:00,2.14715,2.14765,2.14467,2.14749,90000000.0
2009-08-31 21:35:00,2.14525,2.14808,2.14498,2.14733,27000000.0
2009-08-31 21:40:00,2.14429,2.14838,2.14429,2.14776,38000000.0
2009-08-31 21:45:00,2.14788,2.14815,2.14467,2.14768,36000000.0
2009-08-31 21:50:00,2.1457,2.14888,2.14399,2.14638,39000000.0
2009-08-31 21:55:00,2.14542,2.14919,2.14542,2.14909,45000000.0
2009-08-31 22:00:00,2.14574,2.14906,2.14547,2.14906,108000000.0
2009-08-31 22:05:00,2.14608,2.14938,2.14591,2.14633,90000000.0
2009-08-31 22:10:00,2.14569,2.14923,2.14566,2.14923,42000000.0
2009-08-31 22:15:00,2.15014,2.15014,2.14574,2.14927,79000000.0
2009-08-31 22:20:00,2.14976,2.14979,2.14589,2.14868,29000000.0
2009-08-31 22:25:00,2.1462,2.1488,2.1454,2.14658,39000000.0
2009-08-31 22:30:00,2.14928,2.14979,2.14652,2.14943,105000000.0
2009-08-31 22:35:00,2.14952,2.14977,2.14631,2.14918,97000000.0
2009-08-31 22:40:00,2.14724,2.14972,2.14668,2.14941,27000000.0
2009-08-31 22:45:00,2.15047,2.15047,2.14659,2.14942,59000000.0
2009-08-31 22:50:00,2.14944,2.14944,2.14625,2.14899,74000000.0
2009-08-31 22:55:00,2.14612,2.14932,2.1458,2.14614,54000000.0
2009-08-31 23:00:00,2.14826,2.14904,2.1458,2.14846,42000000.0
2009-08-31 23:05:00,2.14591,2.14886,2.14585,2.14886,33000000.0
2009-08-31 23:10:00,2.14799,2.14833,2.14568,2.14833,49000000.0
2009-08-31 23:15:00,2.15001,2.15001,2.14563,2.14577,22000000.0
2009-08-31 23:20:00,2.14825,2.14836,2.14526,2.14553,23000000.0
2009-08-31 23:25:00,2.1472,2.14856,2.14491,2.14856,35000000.0
2009-08-31 23:30:00,2.14511,2.14786,2.14511,2.14738,47000000.0
2009-08-31 23:35:00,2.14581,2.14798,2.14509,2.14751,47000000.0
2009-08-31 23:40:00,2.14544,2.14754,2.14484,2.14551,37000000.0
2009-08-31 23:45:00,2.1493,2.1493,2.14494,2.14539,40000000.0
2009-08-31 23:50:00,2.14508,2.14773,2.14506,2.14773,29000000.0
2009-08-31 23:55:00,2.14512,2.14773,2.14512,2.14773,16000000.0
2009-09-01 00:00:00,2.14927,2.14927,2.14549,2.14921,40000000.0
2009-09-01 00:05:00,2.14682,2.149,2.14628,2.14646,43000000.0
2009-09-01 00:10:00,2.14608,2.14846,2.14566,2.14625,46000000.0
2009-09-01 00:15:00,2.15039,2.15039,2.14584,2.14819,23000000.0
2009-09-01 00:20:00,2.1458,2.14839,2.14545,2.1479,31000000.0
2009-09-01 00:25:00,2.14611,2.1479,2.14483,2.14492,46000000.0
2009-09-01 00:30:00,2.14863,2.14863,2.14534,2.14547,17000000.0
2009-09-01 00:35:00,2.14544,2.14794,2.14544,2.14557,34000000.0
2009-09-01 00:40:00,2.14546,2.14766,2.14533,2.14565,21000000.0
2009-09-01 00:45:00,2.14835,2.14835,2.1455,2.14574,14000000.0
2009-09-01 00:50:00,2.14576,2.14821,2.14573,2.14795,43000000.0
2009-09-01 00:55:00,2.14583,2.14892,2.14571,2.14892,24000000.0
2009-09-01 01:00:00,2.15021,2.15021,2.14651,2.14679,18000000.0
2009-09-01 01:05:00,2.14689,2.14888,2.14607,2.14635,34000000.0
2009-09-01 01:10:00,2.14727,2.15112,2.14674,2.15112,43000000.0
2009-09-01 01:15:00,2.14791,2.14983,2.14672,2.14904,36000000.0
2009-09-01 01:20:00,2.14674,2.14956,2.14593,2.14881,51000000.0
2009-09-01 01:25:00,2.14674,2.14923,2.14597,2.14623,24000000.0
2009-09-01 01:30:00,2.15073,2.15073,2.14606,2.14895,34000000.0
2009-09-01 01:35:00,2.14645,2.14971,2.14645,2.14931,41000000.0
2009-09-01 01:40:00,2.14683,2.14922,2.14683,2.14889,23000000.0
2009-09-01 01:45:00,2.15016,2.15016,2.14675,2.14915,34000000.0
2009-09-01 01:50:00,2.1465,2.14914,2.14622,2.14683,25000000.0
2009-09-01 01:55:00,2.14697,2.14697,2.14628,2.1465,33000000.0
2009-09-01 02:00:00,2.14629,2.14696,2.14592,2.14693,78000000.0
2009-09-01 02:05:00,2.14687,2.14699,2.14576,2.14576,62000000.0
2009-09-01 02:10:00,2.14605,2.14641,2.14591,2.14591,43000000.0
2009-09-01 02:15:00,2.15019,2.15019,2.14539,2.14555,79000000.0
2009-09-01 02:20:00,2.14533,2.14552,2.14496,2.14523,37000000.0
2009-09-01 02:25:00,2.14514,2.14526,2.14461,2.14479,45000000.0
2009-09-01 02:30:00,2.14945,2.14947,2.1446,2.14465,104000000.0
2009-09-01 02:35:00,2.14443,2.1446,2.14406,2.14438,82000000.0
2009-09-01 02:40:00,2.14445,2.14522,2.14444,2.14488,57000000.0
2009-09-01 02:45:00,2.14909,2.14909,2.14392,2.14405,51000000.0
2009-09-01 02:50:00,2.14422,2.14434,2.14326,2.14326,80000000.0
2009-09-01 02:55:00,2.14307,2.14361,2.14307,2.14307,56000000.0
2009-09-01 03:00:00,2.14647,2.14647,2.14356,2.14424,41000000.0
2009-09-01 03:05:00,2.14413,2.14448,2.14374,2.14444,42000000.0
2009-09-01 03:10:00,2.1444,2.14474,2.1435,2.14427,51000000.0
2009-09-01 03:15:00,2.14861,2.14861,2.14445,2.14461,26000000.0
2009-09-01 03:20:00,2.14453,2.14496,2.1441,2.14464,26000000.0
2009-09-01 03:25:00,2.1447,2.14473,2.1434,2.14398,70000000.0
2009-09-01 03:30:00,2.14819,2.14819,2.14402,2.14596,76000000.0
2009-09-01 03:35:00,2.14543,2.14607,2.14466,2.14511,42000000.0
2009-09-01 03:40:00,2.14589,2.1464,2.14501,2.1464,66000000.0
2009-09-01 03:45:00,2.1502,2.1502,2.14525,2.14631,51000000.0
2009-09-01 03:50:00,2.14519,2.14617,2.14485,2.1452,58000000.0
2009-09-01 03:55:00,2.1452,2.14595,2.14461,2.14566,73000000.0
2009-09-01 04:00:00,2.14955,2.14955,2.14448,2.14599,79000000.0
2009-09-01 04:05:00,2.14568,2.14584,2.14465,2.14577,43000000.0
2009-09-01 04:10:00,2.1451,2.14598,2.14453,2.14559,59000000.0
2009-09-01 04:15:00,2.14942,2.14942,2.14467,2.14509,73000000.0
2009-09-01 04:20:00,2.14678,2.14705,2.14499,2.1466,77000000.0
2009-09-01 04:25:00,2.14528,2.14717,2.14503,2.1471,34000000.0
2009-09-01 04:30:00,2.14853,2.14853,2.14477,2.14491,85000000.0
2009-09-01 04:35:00,2.14632,2.14712,2.14491,2.14648,62000000.0
2009-09-01 04:40:00,2.14725,2.14731,2.14481,2.14645,69000000.0
2009-09-01 04:45:00,2.14898,2.14898,2.14494,2.14667,39000000.0
2009-09-01 04:50:00,2.14523,2.14717,2.14509,2.14617,60000000.0
2009-09-01 04:55:00,2.14557,2.14709,2.14543,2.14709,26000000.0
2009-09-01 05:00:00,2.14965,2.14965,2.14508,2.14699,54000000.0
2009-09-01 05:05:00,2.14704,2.14732,2.14543,2.1471,78000000.0
2009-09-01 05:10:00,2.1456,2.14736,2.14541,2.14731,66000000.0
2009-09-01 05:15:00,2.15003,2.15007,2.14558,2.14558,55000000.0
2009-09-01 05:20:00,2.1456,2.14755,2.1456,2.14734,32000000.0
2009-09-01 05:25:00,2.14643,2.14772,2.14557,2.14738,20000000.0
2009-09-01 05:30:00,2.14967,2.14967,2.14559,2.14817,78000000.0
2009-09-01 05:35:00,2.14618,2.14985,2.14618,2.14946,85000000.0
2009-09-01 05:40:00,2.14977,2.14977,2.14779,2.14941,67000000.0
2009-09-01 05:45:00,2.15037,2.15037,2.1472,2.14896,40000000.0
2009-09-01 05:50:00,2.14725,2.14965,2.14725,2.149,79000000.0
2009-09-01 05:55:00,2.14935,2.14941,2.14736,2.1494,37000000.0
2009-09-01 06:00:00,2.1514,2.1514,2.14742,2.1492,47000000.0
2009-09-01 06:05:00,2.14774,2.14951,2.14719,2.14911,28000000.0
2009-09-01 06:10:00,2.14723,2.14944,2.14679,2.14679,42000000.0
2009-09-01 06:15:00,2.14881,2.14881,2.14621,2.14685,28000000.0
2009-09-01 06:20:00,2.1465,2.14819,2.14619,2.14819,42000000.0
2009-09-01 06:25:00,2.147,2.14843,2.14601,2.14799,42000000.0
2009-09-01 06:30:00,2.14814,2.14814,2.14416,2.14557,38000000.0
2009-09-01 06:35:00,2.14566,2.14714,2.14517,2.14611,30000000.0
2009-09-01 06:40:00,2.1457,2.14724,2.14424,2.14579,89000000.0
2009-09-01 06:45:00,2.14707,2.14707,2.1441,2.14467,67000000.0
2009-09-01 06:50:00,2.14654,2.14674,2.14375,2.14468,40000000.0
2009-09-01 06:55:00,2.14625,2.14625,2.14354,2.14477,79000000.0
2009-09-01 07:00:00,2.14612,2.14701,2.14491,2.147,37000000.0
2009-09-01 07:05:00,2.14592,2.14699,2.1448,2.14699,48000000.0
2009-09-01 07:10:00,2.14509,2.14882,2.14509,2.14882,105000000.0
2009-09-01 07:15:00,2.14681,2.14694,2.14486,2.14688,97000000.0
2009-09-01 07:20:00,2.14517,2.14757,2.14513,2.14605,34000000.0
2009-09-01 07:25:00,2.14637,2.14787,2.14575,2.14604,55000000.0
2009-09-01 07:30:00,2.14865,2.14952,2.14428,2.1474,74000000.0
2009-09-01 07:35:00,2.14379,2.14862,2.14379,2.14733,54000000.0
2009-09-01 07:40:00,2.14827,2.14858,2.14429,2.14479,45000000.0
2009-09-01 07:45:00,2.147,2.14941,2.14464,2.14858,42000000.0
2009-09-01 07:50:00,2.1449,2.14861,2.14425,2.14464,40000000.0
2009-09-01 07:55:00,2.14432,2.15047,2.14432,2.15002,44000000.0
2009-09-01 08:00:00,2.15001,2.15137,2.14639,2.14722,49000000.0
2009-09-01 08:05:00,2.14805,2.15127,2.14651,2.15022,45000000.0
2009-09-01 08:10:00,2.14641,2.1506,2.14624,2.15057,53000000.0
2009-09-01 08:15:00,2.15087,2.1517,2.14659,2.1517,46000000.0
2009-09-01 08:20:00,2.14746,2.15122,2.14663,2.14682,57000000.0
2009-09-01 08:25:00,2.14767,2.15097,2.14636,2.14776,41000000.0
2009-09-01 08:30:00,2.15008,2.15094,2.14555,2.14558,43000000.0
2009-09-01 08:35:00,2.14637,2.15002,2.1456,2.14949,56000000.0
2009-09-01 08:40:00,2.14614,2.15038,2.14586,2.15038,47000000.0
2009-09-01 08:45:00,2.14886,2.152,2.1458,2.152,55000000.0
2009-09-01 08:50:00,2.15115,2.15227,2.14772,2.1517,53000000.0
2009-09-01 08:55:00,2.14901,2.15344,2.14898,2.14956,50000000.0
2009-09-01 09:00:00,2.15319,2.15345,2.14809,2.15197,44000000.0
2009-09-01 09:05:00,2.14751,2.15227,2.14751,2.14839,49000000.0
2009-09-01 09:10:00,2.14759,2.15149,2.14651,2.15126,48000000.0
2009-09-01 09:15:00,2.14936,2.15093,2.14582,2.14664,48000000.0
2009-09-01 09:20:00,2.14797,2.15089,2.14679,2.14726,43000000.0
2009-09-01 09:25:00,2.15096,2.15113,2.14637,2.15099,48000000.0
2009-09-01 09:30:00,2.14804,2.15193,2.14705,2.15158,39000000.0
2009-09-01 09:35:00,2.14717,2.15164,2.14717,2.15092,52000000.0
2009-09-01 09:40:00,2.15025,2.15314,2.14975,2.15292,45000000.0
2009-09-01 09:45:00,2.15185,2.1541,2.15185,2.15374,44000000.0
2009-09-01 09:50:00,2.15311,2.15598,2.1531,2.1556,47000000.0
2009-09-01 09:55:00,2.15421,2.15672,2.15421,2.15475,57000000.0
2009-09-01 10:00:00,2.15539,2.15636,2.15456,2.15471,51000000.0
2009-09-01 10:05:00,2.1552,2.15631,2.15388,2.15468,59000000.0
2009-09-01 10:10:00,2.15474,2.15691,2.15455,2.15546,58000000.0
2009-09-01 10:15:00,2.15652,2.15929,2.15541,2.1563,47000000.0
2009-09-01 10:20:00,2.15737,2.15781,2.15577,2.15781,44000000.0
2009-09-01 10:25:00,2.15824,2.1585,2.15619,2.15636,52000000.0
2009-09-01 10:30:00,2.15777,2.15805,2.15521,2.15754,51000000.0
2009-09-01 10:35:00,2.15709,2.15804,2.15656,2.1566,51000000.0
2009-09-01 10:40:00,2.15743,2.15781,2.15596,2.15781,48000000.0
2009-09-01 10:45:00,2.15707,2.16059,2.15707,2.15908,47000000.0
2009-09-01 10:50:00,2.15873,2.16187,2.15868,2.16147,49000000.0
2009-09-01 10:55:00,2.1605,2.16085,2.15853,2.15923,46000000.0
2009-09-01 11:00:00,2.15878,2.16078,2.15832,2.15904,43000000.0
2009-09-01 11:05:00,2.16029,2.16118,2.15898,2.15913,45000000.0
2009-09-01 11:10:00,2.15963,2.15983,2.15751,2.15758,69000000.0
2009-09-01 11:15:00,2.15764,2.1601,2.15703,2.15913,46000000.0
2009-09-01 11:20:00,2.16004,2.1604,2.15904,2.16031,50000000.0
2009-09-01 11:25:00,2.15859,2.15998,2.15828,2.15828,42000000.0
2009-09-01 11:30:00,2.1587,2.159,2.15694,2.15797,46000000.0
2009-09-01 11:35:00,2.15806,2.15827,2.15621,2.15799,55000000.0
2009-09-01 11:40:00,2.15686,2.15808,2.15524,2.15625,65000000.0
2009-09-01 11:45:00,2.15686,2.15779,2.15573,2.15573,45000000.0
2009-09-01 11:50:00,2.15707,2.15729,2.15554,2.15701,54000000.0
2009-09-01 11:55:00,2.15718,2.15749,2.15515,2.15669,45000000.0
2009-09-01 12:00:00,2.15797,2.15799,2.15639,2.15747,49000000.0
2009-09-01 12:05:00,2.15711,2.15747,2.15519,2.15588,53000000.0
2009-09-01 12:10:00,2.15533,2.1565,2.15491,2.15552,50000000.0
2009-09-01 12:15:00,2.15612,2.15669,2.15418,2.15591,52000000.0
2009-09-01 12:20:00,2.15506,2.15623,2.15386,2.15388,51000000.0
2009-09-01 12:25:00,2.15393,2.15483,2.15301,2.15348,47000000.0
2009-09-01 12:30:00,2.15322,2.15542,2.15297,2.15415,44000000.0
2009-09-01 12:35:00,2.15459,2.15531,2.15344,2.15448,47000000.0
2009-09-01 12:40:00,2.15396,2.15587,2.15396,2.15439,47000000.0
2009-09-01 12:45:00,2.15467,2.15562,2.15356,2.15376,56000000.0
2009-09-01 12:50:00,2.15306,2.15488,2.15306,2.15479,57000000.0
2009-09-01 12:55:00,2.15357,2.15519,2.15265,2.15289,46000000.0
2009-09-01 13:00:00,2.15204,2.15413,2.15204,2.15255,46000000.0
2009-09-01 13:05:00,2.15327,2.15368,2.15203,2.15311,34000000.0
2009-09-01 13:10:00,2.15263,2.15357,2.15127,2.15137,59000000.0
2009-09-01 13:15:00,2.15103,2.1529,2.15103,2.15216,51000000.0
2009-09-01 13:20:00,2.1521,2.15325,2.15147,2.15231,41000000.0
2009-09-01 13:25:00,2.15228,2.1534,2.15122,2.1521,48000000.0
2009-09-01 13:30:00,2.15281,2.15392,2.15217,2.15235,49000000.0
2009-09-01 13:35:00,2.15246,2.15459,2.15218,2.15421,59000000.0
2009-09-01 13:40:00,2.15341,2.15563,2.153,2.15563,47000000.0
2009-09-01 13:45:00,2.15396,2.15659,2.15384,2.15632,52000000.0
2009-09-01 13:50:00,2.1551,2.15697,2.15462,2.15643,40000000.0
2009-09-01 13:55:00,2.15519,2.15697,2.15489,2.15489,44000000.0
2009-09-01 14:00:00,2.15588,2.15588,2.15387,2.15449,54000000.0
2009-09-01 14:05:00,2.15518,2.1558,2.15406,2.1549,50000000.0
2009-09-01 14:10:00,2.15564,2.15629,2.15384,2.15487,47000000.0
2009-09-01 14:15:00,2.15393,2.15571,2.15325,2.15561,61000000.0
2009-09-01 14:20:00,2.15446,2.15634,2.15446,2.15591,53000000.0
2009-09-01 14:25:00,2.15601,2.1562,2.15342,2.1557,46000000.0
2009-09-01 14:30:00,2.15375,2.15567,2.15341,2.15415,45000000.0
2009-09-01 14:35:00,2.15479,2.15559,2.15334,2.15539,52000000.0
2009-09-01 14:40:00,2.15435,2.15561,2.15371,2.15372,50000000.0
2009-09-01 14:45:00,2.15368,2.15575,2.15368,2.15538,50000000.0
2009-09-01 14:50:00,2.15421,2.15536,2.15334,2.15435,46000000.0
2009-09-01 14:55:00,2.15292,2.15405,2.15217,2.15217,53000000.0
2009-09-01 15:00:00,2.15344,2.15416,2.15253,2.15416,48000000.0
2009-09-01 15:05:00,2.15319,2.15413,2.15174,2.15373,52000000.0
2009-09-01 15:10:00,2.1526,2.15324,2.15219,2.15287,43000000.0
2009-09-01 15:15:00,2.15099,2.15351,2.15099,2.15329,51000000.0
2009-09-01 15:20:00,2.15242,2.15324,2.15141,2.15141,46000000.0
2009-09-01 15:25:00,2.15143,2.15322,2.15137,2.15162,44000000.0
2009-09-01 15:30:00,2.15139,2.15276,2.14954,2.14995,49000000.0
2009-09-01 15:35:00,2.15005,2.1527,2.14996,2.15206,54000000.0
2009-09-01 15:40:00,2.15117,2.15292,2.15084,2.15198,54000000.0
2009-09-01 15:45:00,2.15156,2.15185,2.14947,2.15156,49000000.0
2009-09-01 15:50:00,2.15124,2.15269,2.15001,2.15047,52000000.0
2009-09-01 15:55:00,2.15024,2.15291,2.14545,2.15061,59000000.0
2009-09-01 16:00:00,2.14478,2.15235,2.14417,2.15023,46000000.0
2009-09-01 16:05:00,2.15082,2.15171,2.14927,2.15008,52000000.0
2009-09-01 16:10:00,2.14969,2.15252,2.14913,2.14913,60000000.0
2009-09-01 16:15:00,2.1495,2.15168,2.1483,2.15059,46000000.0
2009-09-01 16:20:00,2.15007,2.15146,2.14913,2.1493,53000000.0
2009-09-01 16:25:00,2.15058,2.15104,2.14856,2.15028,44000000.0
2009-09-01 16:30:00,2.15079,2.15166,2.14913,2.15078,52000000.0
2009-09-01 16:35:00,2.15112,2.15141,2.14902,2.15039,56000000.0
2009-09-01 16:40:00,2.14971,2.15074,2.14828,2.14966,57000000.0
2009-09-01 16:45:00,2.14795,2.15063,2.14795,2.14928,42000000.0
2009-09-01 16:50:00,2.14947,2.15069,2.14814,2.14991,48000000.0
2009-09-01 16:55:00,2.15035,2.1514,2.14941,2.14945,50000000.0
2009-09-01 17:00:00,2.15011,2.15197,2.14971,2.15139,49000000.0
2009-09-01 17:05:00,2.1503,2.15179,2.14737,2.14889,53000000.0
2009-09-01 17:10:00,2.14797,2.14951,2.1473,2.1491,49000000.0
2009-09-01 17:15:00,2.14903,2.14903,2.14599,2.14681,56000000.0
2009-09-01 17:20:00,2.14804,2.15016,2.14547,2.14956,56000000.0
2009-09-01 17:25:00,2.15094,2.15284,2.14763,2.15147,48000000.0
2009-09-01 17:30:00,2.1513,2.15248,2.14944,2.15021,52000000.0
2009-09-01 17:35:00,2.15022,2.15357,2.14922,2.15248,41000000.0
2009-09-01 17:40:00,2.15232,2.15302,2.15139,2.15292,55000000.0
2009-09-01 17:45:00,2.15274,2.15444,2.15142,2.15166,54000000.0
2009-09-01 17:50:00,2.15268,2.15469,2.15148,2.15364,49000000.0
2009-09-01 17:55:00,2.15359,2.15533,2.15256,2.1537,45000000.0
2009-09-01 18:00:00,2.15447,2.1547,2.15171,2.15335,44000000.0
2009-09-01 18:05:00,2.15269,2.15468,2.15165,2.1517,44000000.0
2009-09-01 18:10:00,2.15283,2.153,2.1518,2.15227,49000000.0
2009-09-01 18:15:00,2.15259,2.15287,2.15132,2.15256,50000000.0
2009-09-01 18:20:00,2.15199,2.15319,2.1504,2.15096,58000000.0
2009-09-01 18:25:00,2.15013,2.15247,2.14895,2.15126,54000000.0
2009-09-01 18:30:00,2.1518,2.15567,2.15085,2.15518,51000000.0
2009-09-01 18:35:00,2.15422,2.15468,2.15292,2.1531,41000000.0
2009-09-01 18:40:00,2.15302,2.15539,2.15302,2.15539,45000000.0
2009-09-01 18:45:00,2.15445,2.15445,2.15174,2.15403,45000000.0
2009-09-01 18:50:00,2.15406,2.15521,2.15291,2.15446,43000000.0
2009-09-01 18:55:00,2.15535,2.15689,2.1541,2.15522,60000000.0
2009-09-01 19:00:00,2.15503,2.15814,2.15288,2.15739,60000000.0
2009-09-01 19:05:00,2.15732,2.15802,2.15536,2.15627,48000000.0
2009-09-01 19:10:00,2.15645,2.15815,2.15561,2.15815,57000000.0
2009-09-01 19:15:00,2.15774,2.15806,2.15342,2.15576,52000000.0
2009-09-01 19:20:00,2.15712,2.15733,2.15465,2.15733,53000000.0
2009-09-01 19:25:00,2.15702,2.15788,2.15416,2.15547,54000000.0
2009-09-01 19:30:00,2.15453,2.15646,2.15408,2.15537,47000000.0
2009-09-01 19:35:00,2.15523,2.15748,2.15523,2.15684,45000000.0
2009-09-01 19:40:00,2.15643,2.15777,2.15532,2.15631,51000000.0
2009-09-01 19:45:00,2.15557,2.15636,2.15518,2.15605,51000000.0
2009-09-01 19:50:00,2.15563,2.15666,2.15491,2.15628,53000000.0
2009-09-01 19:55:00,2.15544,2.15681,2.15498,2.15654,48000000.0
2009-09-01 20:00:00,2.15651,2.15689,2.15594,2.1566,57000000.0
2009-09-01 20:05:00,2.15617,2.15681,2.15527,2.15655,62000000.0
2009-09-01 20:10:00,2.15647,2.1569,2.15531,2.15546,47000000.0
2009-09-01 20:15:00,2.15582,2.15701,2.15482,2.15587,43000000.0
2009-09-01 20:20:00,2.15512,2.15592,2.15358,2.15358,45000000.0
2009-09-01 20:25:00,2.15458,2.15458,2.15038,2.15413,60000000.0
2009-09-01 20:30:00,2.15388,2.15469,2.15097,2.15129,62000000.0
2009-09-01 20:35:00,2.15155,2.15441,2.15113,2.15113,49000000.0
2009-09-01 20:40:00,2.15104,2.1545,2.14997,2.1515,53000000.0
2009-09-01 20:45:00,2.15253,2.15551,2.15163,2.15534,50000000.0
2009-09-01 20:50:00,2.15209,2.15557,2.1516,2.15516,42000000.0
2009-09-01 20:55:00,2.15219,2.15717,2.15219,2.15315,56000000.0
2009-09-01 21:00:00,2.15641,2.15641,2.15251,2.15273,43000000.0
2009-09-01 21:05:00,2.1564,2.1565,2.15249,2.15249,50000000.0
2009-09-01 21:10:00,2.15618,2.15654,2.15247,2.15628,53000000.0
2009-09-01 21:15:00,2.15677,2.15705,2.15321,2.15407,41000000.0
2009-09-01 21:20:00,2.15683,2.15707,2.15324,2.15352,53000000.0
2009-09-01 21:25:00,2.15688,2.15713,2.1532,2.15693,45000000.0
2009-09-01 21:30:00,2.15601,2.15884,2.1539,2.15848,58000000.0
2009-09-01 21:35:00,2.15514,2.15888,2.15388,2.15697,60000000.0
2009-09-01 21:40:00,2.15637,2.15797,2.15371,2.15776,60000000.0
2009-09-01 21:45:00,2.15715,2.1586,2.15426,2.15548,55000000.0
2009-09-01 21:50:00,2.15557,2.15934,2.15472,2.15934,51000000.0
2009-09-01 21:55:00,2.15531,2.1587,2.15338,2.1575,48000000.0
2009-09-01 22:00:00,2.15676,2.15801,2.15248,2.15442,124000000.0
2009-09-01 22:05:00,2.15727,2.15766,2.15418,2.15742,82000000.0
2009-09-01 22:10:00,2.15444,2.1579,2.15384,2.15752,37000000.0
2009-09-01 22:15:00,2.15799,2.15804,2.15435,2.15766,79000000.0
2009-09-01 22:20:00,2.15444,2.15836,2.15404,2.15519,29000000.0
2009-09-01 22:25:00,2.15481,2.15872,2.15481,2.15785,50000000.0
2009-09-01 22:30:00,2.15744,2.15844,2.15436,2.15785,105000000.0
2009-09-01 22:35:00,2.15826,2.15841,2.15489,2.15841,97000000.0
2009-09-01 22:40:00,2.15575,2.15762,2.15464,2.15469,45000000.0
2009-09-01 22:45:00,2.158,2.1587,2.15402,2.1587,61000000.0
2009-09-01 22:50:00,2.15515,2.15835,2.15426,2.15835,74000000.0
2009-09-01 22:55:00,2.15502,2.15886,2.15489,2.15886,54000000.0
2009-09-01 23:00:00,2.15727,2.1583,2.15226,2.15226,42000000.0
2009-09-01 23:05:00,2.15216,2.15589,2.1517,2.15543,45000000.0
2009-09-01 23:10:00,2.15285,2.1557,2.15156,2.15419,49000000.0
2009-09-01 23:15:00,2.15478,2.15521,2.15194,2.15521,38000000.0
2009-09-01 23:20:00,2.15465,2.1556,2.15273,2.15547,29000000.0
2009-09-01 23:25:00,2.15326,2.15548,2.15239,2.15502,45000000.0
2009-09-01 23:30:00,2.15656,2.15656,2.15304,2.15529,29000000.0
2009-09-01 23:35:00,2.15338,2.15556,2.153,2.15495,47000000.0
2009-09-01 23:40:00,2.15365,2.15486,2.15192,2.15192,26000000.0
2009-09-01 23:45:00,2.1556,2.1556,2.15193,2.15469,40000000.0
2009-09-01 23:50:00,2.15283,2.15524,2.15258,2.15509,31000000.0
2009-09-01 23:55:00,2.15263,2.15564,2.15263,2.15564,42000000.0
2009-09-02 00:00:00,2.15438,2.15626,2.15343,2.15626,40000000.0
2009-09-02 00:05:00,2.15546,2.15605,2.15419,2.15605,15000000.0
2009-09-02 00:10:00,2.15366,2.15638,2.15366,2.15582,37000000.0
2009-09-02 00:15:00,2.15816,2.15816,2.15328,2.15637,42000000.0
2009-09-02 00:20:00,2.15559,2.15611,2.15367,2.15611,23000000.0
2009-09-02 00:25:00,2.15399,2.15787,2.15314,2.15787,31000000.0
2009-09-02 00:30:00,2.15349,2.1558,2.15341,2.1555,31000000.0
2009-09-02 00:35:00,2.15386,2.15614,2.15347,2.1559,58000000.0
2009-09-02 00:40:00,2.15572,2.15633,2.15432,2.15579,24000000.0
2009-09-02 00:45:00,2.15828,2.15828,2.15354,2.15605,49000000.0
2009-09-02 00:50:00,2.15402,2.15593,2.1531,2.15337,34000000.0
2009-09-02 00:55:00,2.15344,2.15608,2.15344,2.15608,32000000.0
2009-09-02 01:00:00,2.15741,2.15741,2.15356,2.15655,25000000.0
2009-09-02 01:05:00,2.15552,2.15652,2.15376,2.15383,46000000.0
2009-09-02 01:10:00,2.15338,2.15621,2.15291,2.15334,44000000.0
2009-09-02 01:15:00,2.15684,2.15684,2.15219,2.15219,47000000.0
2009-09-02 01:20:00,2.15484,2.15484,2.15121,2.15359,51000000.0
2009-09-02 01:25:00,2.15331,2.15456,2.15183,2.1521,35000000.0
2009-09-02 01:30:00,2.1559,2.1559,2.15233,2.15493,42000000.0
2009-09-02 01:35:00,2.15311,2.15539,2.15153,2.1522,35000000.0
2009-09-02 01:40:00,2.15262,2.15525,2.15169,2.15472,36000000.0
2009-09-02 01:45:00,2.15623,2.15623,2.15115,2.15448,41000000.0
2009-09-02 01:50:00,2.15142,2.15512,2.15106,2.15492,44000000.0
2009-09-02 01:55:00,2.15175,2.15535,2.15174,2.15488,26000000.0
2009-09-02 02:00:00,2.1525,2.15498,2.15233,2.15496,29000000.0
2009-09-02 02:05:00,2.15231,2.15448,2.15096,2.15448,37000000.0
2009-09-02 02:10:00,2.15206,2.15497,2.15199,2.1549,39000000.0
2009-09-02 02:15:00,2.15615,2.15615,2.15134,2.15134,37000000.0
2009-09-02 02:20:00,2.15428,2.15431,2.15039,2.15125,45000000.0
2009-09-02 02:25:00,2.1528,2.15684,2.15103,2.15684,42000000.0
2009-09-02 02:30:00,2.15681,2.15681,2.15161,2.15597,36000000.0
2009-09-02 02:35:00,2.15259,2.15624,2.1511,2.15618,38000000.0
2009-09-02 02:40:00,2.15286,2.15624,2.15158,2.15591,71000000.0
2009-09-02 02:45:00,2.1568,2.15686,2.15136,2.15686,77000000.0
2009-09-02 02:50:00,2.15232,2.15728,2.15145,2.15178,54000000.0
2009-09-02 02:55:00,2.15114,2.15395,2.15023,2.15333,58000000.0
2009-09-02 03:00:00,2.15412,2.15412,2.15092,2.15397,59000000.0
2009-09-02 03:05:00,2.1538,2.15396,2.15105,2.15106,42000000.0
2009-09-02 03:10:00,2.15386,2.15386,2.15075,2.15333,65000000.0
2009-09-02 03:15:00,2.15507,2.15507,2.1506,2.15321,97000000.0
2009-09-02 03:20:00,2.15071,2.15438,2.15071,2.15176,81000000.0
2009-09-02 03:25:00,2.15148,2.15542,2.15148,2.15526,38000000.0
2009-09-02 03:30:00,2.15449,2.15619,2.15246,2.15575,76000000.0
2009-09-02 03:35:00,2.1556,2.15698,2.15324,2.15597,59000000.0
2009-09-02 03:40:00,2.15665,2.15665,2.15319,2.15414,52000000.0
2009-09-02 03:45:00,2.1544,2.15813,2.15352,2.15669,48000000.0
2009-09-02 03:50:00,2.15394,2.15771,2.15394,2.15453,46000000.0
2009-09-02 03:55:00,2.15457,2.15699,2.15427,2.15457,47000000.0
2009-09-02 04:00:00,2.15478,2.15668,2.15355,2.15418,38000000.0
2009-09-02 04:05:00,2.15608,2.15693,2.15342,2.15378,39000000.0
2009-09-02 04:10:00,2.15566,2.15641,2.15302,2.1538,47000000.0
2009-09-02 04:15:00,2.15701,2.15701,2.15334,2.15353,42000000.0
2009-09-02 04:20:00,2.15554,2.15652,2.15295,2.15369,46000000.0
2009-09-02 04:25:00,2.15382,2.15639,2.15308,2.15454,43000000.0
2009-09-02 04:30:00,2.15833,2.15833,2.1534,2.15685,38000000.0
2009-09-02 04:35:00,2.15441,2.15661,2.15297,2.15619,43000000.0
2009-09-02 04:40:00,2.15383,2.15602,2.1523,2.15602,41000000.0
2009-09-02 04:45:00,2.15776,2.15776,2.15281,2.15324,39000000.0
2009-09-02 04:50:00,2.15264,2.1554,2.15191,2.15528,48000000.0
2009-09-02 04:55:00,2.1527,2.15607,2.15259,2.15315,44000000.0
2009-09-02 05:00:00,2.15638,2.15638,2.15282,2.15585,42000000.0
2009-09-02 05:05:00,2.15326,2.15633,2.15249,2.15556,42000000.0
2009-09-02 05:10:00,2.15384,2.15625,2.15348,2.15621,31000000.0
2009-09-02 05:15:00,2.15759,2.15759,2.15289,2.15521,58000000.0
2009-09-02 05:20:00,2.15289,2.1555,2.1523,2.1555,67000000.0
2009-09-02 05:25:00,2.15283,2.1563,2.15246,2.15329,64000000.0
2009-09-02 05:30:00,2.15645,2.15706,2.15331,2.15675,61000000.0
2009-09-02 05:35:00,2.15383,2.15705,2.15358,2.15416,46000000.0
2009-09-02 05:40:00,2.15673,2.15719,2.15369,2.15699,49000000.0
2009-09-02 05:45:00,2.15766,2.15766,2.15319,2.15575,45000000.0
2009-09-02 05:50:00,2.15571,2.15611,2.15309,2.15611,55000000.0
2009-09-02 05:55:00,2.15375,2.15677,2.1536,2.15591,55000000.0
2009-09-02 06:00:00,2.15729,2.15729,2.15287,2.1535,59000000.0
2009-09-02 06:05:00,2.15323,2.15676,2.15323,2.15608,63000000.0
2009-09-02 06:10:00,2.15382,2.15653,2.15292,2.15591,52000000.0
2009-09-02 06:15:00,2.15642,2.15642,2.15274,2.15591,59000000.0
2009-09-02 06:20:00,2.15259,2.15611,2.15259,2.15611,47000000.0
2009-09-02 06:25:00,2.15334,2.15732,2.1526,2.15519,57000000.0
2009-09-02 06:30:00,2.15723,2.15723,2.15328,2.1564,58000000.0
2009-09-02 06:35:00,2.15384,2.15626,2.1527,2.1527,52000000.0
2009-09-02 06:40:00,2.15552,2.15676,2.15282,2.15372,60000000.0
2009-09-02 06:45:00,2.15639,2.15639,2.15312,2.15321,58000000.0
2009-09-02 06:50:00,2.15298,2.15623,2.15278,2.15561,48000000.0
2009-09-02 06:55:00,2.15586,2.15588,2.1523,2.15558,61000000.0
2009-09-02 07:00:00,2.15517,2.15594,2.15188,2.15261,64000000.0
2009-09-02 07:05:00,2.15355,2.15646,2.15271,2.15626,53000000.0
2009-09-02 07:10:00,2.15288,2.15538,2.1497,2.15302,59000000.0
2009-09-02 07:15:00,2.15278,2.15348,2.15003,2.15288,66000000.0
2009-09-02 07:20:00,2.14992,2.1558,2.14963,2.15199,60000000.0
2009-09-02 07:25:00,2.15496,2.15613,2.15154,2.15532,51000000.0
2009-09-02 07:30:00,2.15498,2.15511,2.14932,2.15282,56000000.0
2009-09-02 07:35:00,2.15294,2.15311,2.14967,2.15311,70000000.0
2009-09-02 07:40:00,2.14975,2.15249,2.14811,2.14962,55000000.0
2009-09-02 07:45:00,2.14976,2.153,2.14893,2.14953,57000000.0
2009-09-02 07:50:00,2.14952,2.15331,2.14832,2.15244,48000000.0
2009-09-02 07:55:00,2.14886,2.15291,2.14844,2.14853,70000000.0
2009-09-02 08:00:00,2.14937,2.1529,2.14842,2.15243,50000000.0
2009-09-02 08:05:00,2.15238,2.15255,2.14813,2.15231,63000000.0
2009-09-02 08:10:00,2.15218,2.15345,2.14891,2.15345,58000000.0
2009-09-02 08:15:00,2.15295,2.15314,2.14882,2.14977,44000000.0
2009-09-02 08:20:00,2.15209,2.15218,2.14711,2.14798,57000000.0
2009-09-02 08:25:00,2.15065,2.15158,2.14755,2.14768,57000000.0
2009-09-02 08:30:00,2.14808,2.15134,2.14612,2.1466,56000000.0
2009-09-02 08:35:00,2.14635,2.15062,2.14625,2.14691,55000000.0
2009-09-02 08:40:00,2.14939,2.15062,2.14583,2.15062,50000000.0
2009-09-02 08:45:00,2.14977,2.15111,2.14654,2.14799,47000000.0
2009-09-02 08:50:00,2.15132,2.15235,2.14737,2.14961,57000000.0
2009-09-02 08:55:00,2.15209,2.15388,2.14956,2.1537,58000000.0
2009-09-02 09:00:00,2.15301,2.1542,2.14869,2.14969,54000000.0
2009-09-02 09:05:00,2.1494,2.15648,2.14931,2.15648,55000000.0
2009-09-02 09:10:00,2.15679,2.15679,2.15153,2.15273,52000000.0
2009-09-02 09:15:00,2.15584,2.15584,2.15087,2.1517,44000000.0
2009-09-02 09:20:00,2.15464,2.15464,2.15023,2.15109,60000000.0
2009-09-02 09:25:00,2.15398,2.15446,2.14993,2.15386,49000000.0
2009-09-02 09:30:00,2.15425,2.15425,2.14957,2.153,56000000.0
2009-09-02 09:35:00,2.15031,2.15377,2.14983,2.15291,47000000.0
2009-09-02 09:40:00,2.15338,2.15495,2.15263,2.15488,60000000.0
2009-09-02 09:45:00,2.15389,2.15648,2.1538,2.1552,52000000.0
2009-09-02 09:50:00,2.15534,2.15738,2.15393,2.15557,61000000.0
2009-09-02 09:55:00,2.15564,2.15654,2.15392,2.15654,49000000.0
2009-09-02 10:00:00,2.15557,2.15717,2.15435,2.15528,54000000.0
2009-09-02 10:05:00,2.15505,2.15591,2.15341,2.1547,70000000.0
2009-09-02 10:10:00,2.15469,2.15534,2.15259,2.15259,63000000.0
2009-09-02 10:15:00,2.15416,2.15466,2.1531,2.1542,59000000.0
2009-09-02 10:20:00,2.15427,2.15458,2.15177,2.15199,57000000.0
2009-09-02 10:25:00,2.15202,2.15331,2.14939,2.14995,70000000.0
2009-09-02 10:30:00,2.15071,2.15378,2.1497,2.15215,46000000.0
2009-09-02 10:35:00,2.15248,2.15253,2.15011,2.15079,54000000.0
2009-09-02 10:40:00,2.15079,2.15256,2.15061,2.15114,50000000.0
2009-09-02 10:45:00,2.15229,2.15309,2.15097,2.151,46000000.0
2009-09-02 10:50:00,2.1522,2.15333,2.15084,2.15203,58000000.0
2009-09-02 10:55:00,2.1519,2.15304,2.14935,2.14935,50000000.0
2009-09-02 11:00:00,2.15173,2.1537,2.14965,2.1524,50000000.0
2009-09-02 11:05:00,2.15359,2.15359,2.1515,2.1515,50000000.0
2009-09-02 11:10:00,2.1515,2.15336,2.15103,2.1527,52000000.0
2009-09-02 11:15:00,2.15172,2.15372,2.15172,2.15285,59000000.0
2009-09-02 11:20:00,2.15235,2.1537,2.15181,2.15336,66000000.0
2009-09-02 11:25:00,2.15222,2.15301,2.15189,2.15194,47000000.0
2009-09-02 11:30:00,2.15261,2.15305,2.15156,2.15299,45000000.0
2009-09-02 11:35:00,2.15312,2.15335,2.1509,2.15095,53000000.0
2009-09-02 11:40:00,2.15132,2.15235,2.15014,2.15235,54000000.0
2009-09-02 11:45:00,2.15196,2.1527,2.15052,2.15208,53000000.0
2009-09-02 11:50:00,2.15144,2.1527,2.15144,2.1527,47000000.0
2009-09-02 11:55:00,2.15186,2.15412,2.15164,2.15412,55000000.0
2009-09-02 12:00:00,2.15362,2.15362,2.15112,2.15263,48000000.0
2009-09-02 12:05:00,2.15108,2.15274,2.15037,2.15075,46000000.0
2009-09-02 12:10:00,2.15033,2.15215,2.15033,2.1513,48000000.0
2009-09-02 12:15:00,2.1522,2.1525,2.15079,2.1515,51000000.0
2009-09-02 12:20:00,2.15084,2.15245,2.15061,2.15075,55000000.0
2009-09-02 12:25:00,2.15159,2.15231,2.14993,2.15193,40000000.0
2009-09-02 12:30:00,2.15108,2.15233,2.15009,2.15124,46000000.0
2009-09-02 12:35:00,2.15207,2.1525,2.15068,2.15168,41000000.0
2009-09-02 12:40:00,2.15089,2.15269,2.15068,2.15269,52000000.0
2009-09-02 12:45:00,2.15163,2.15265,2.15071,2.15139,62000000.0
2009-09-02 12:50:00,2.15178,2.15207,2.14999,2.15184,51000000.0
2009-09-02 12:55:00,2.15167,2.15197,2.14969,2.15121,57000000.0
2009-09-02 13:00:00,2.14956,2.15164,2.14956,2.15078,55000000.0
2009-09-02 13:05:00,2.15105,2.15277,2.1507,2.1507,51000000.0
2009-09-02 13:10:00,2.1505,2.15246,2.15042,2.15124,51000000.0
2009-09-02 13:15:00,2.1525,2.15303,2.15094,2.15135,37000000.0
2009-09-02 13:20:00,2.15177,2.15267,2.15087,2.15211,62000000.0
2009-09-02 13:25:00,2.15066,2.15226,2.15042,2.15226,54000000.0
2009-09-02 13:30:00,2.15133,2.1525,2.15018,2.15018,59000000.0
2009-09-02 13:35:00,2.15068,2.1524,2.15019,2.15132,43000000.0
2009-09-02 13:40:00,2.15024,2.15178,2.14997,2.15125,49000000.0
2009-09-02 13:45:00,2.15018,2.15163,2.14964,2.15156,63000000.0
2009-09-02 13:50:00,2.15039,2.15202,2.15009,2.15142,67000000.0
2009-09-02 13:55:00,2.15101,2.15216,2.15062,2.15069,56000000.0
2009-09-02 14:00:00,2.15091,2.15272,2.15075,2.15124,54000000.0
2009-09-02 14:05:00,2.15217,2.15287,2.15053,2.15197,59000000.0
2009-09-02 14:10:00,2.15212,2.1527,2.14919,2.14996,49000000.0
2009-09-02 14:15:00,2.14935,2.15195,2.14777,2.1502,54000000.0
2009-09-02 14:20:00,2.15002,2.15207,2.14967,2.14967,60000000.0
2009-09-02 14:25:00,2.1492,2.15244,2.1492,2.14991,61000000.0
2009-09-02 14:30:00,2.151,2.15403,2.14912,2.15208,62000000.0
2009-09-02 14:35:00,2.1523,2.15435,2.15176,2.15363,62000000.0
2009-09-02 14:40:00,2.15385,2.15385,2.1507,2.15106,53000000.0
2009-09-02 14:45:00,2.1516,2.153,2.15022,2.1523,53000000.0
2009-09-02 14:50:00,2.15211,2.15311,2.15053,2.15239,50000000.0
2009-09-02 14:55:00,2.1537,2.15519,2.15249,2.15519,61000000.0
2009-09-02 15:00:00,2.15404,2.15487,2.15275,2.15319,45000000.0
2009-09-02 15:05:00,2.15362,2.15544,2.15287,2.15384,51000000.0
2009-09-02 15:10:00,2.15494,2.1561,2.15332,2.15417,54000000.0
2009-09-02 15:15:00,2.15445,2.15624,2.15374,2.15433,61000000.0
2009-09-02 15:20:00,2.15486,2.15809,2.15486,2.15681,54000000.0
2009-09-02 15:25:00,2.15667,2.15771,2.15252,2.15635,64000000.0
2009-09-02 15:30:00,2.15517,2.15667,2.15324,2.15529,55000000.0
2009-09-02 15:35:00,2.15416,2.1551,2.15268,2.15411,50000000.0
2009-09-02 15:40:00,2.15384,2.15436,2.15139,2.15272,61000000.0
2009-09-02 15:45:00,2.15366,2.15366,2.15114,2.15274,41000000.0
2009-09-02 15:50:00,2.15237,2.15362,2.15129,2.15293,52000000.0
2009-09-02 15:55:00,2.15293,2.15295,2.14947,2.15167,50000000.0
2009-09-02 16:00:00,2.15126,2.15422,2.14815,2.15257,55000000.0
2009-09-02 16:05:00,2.15248,2.1544,2.15248,2.15272,57000000.0
2009-09-02 16:10:00,2.15264,2.15377,2.15146,2.15146,48000000.0
2009-09-02 16:15:00,2.1519,2.15256,2.15068,2.15245,55000000.0
2009-09-02 16:20:00,2.15122,2.15283,2.15049,2.15175,56000000.0
2009-09-02 16:25:00,2.15167,2.15374,2.15078,2.1524,61000000.0
2009-09-02 16:30:00,2.15266,2.15372,2.15126,2.15126,56000000.0
2009-09-02 16:35:00,2.15209,2.1534,2.14996,2.15259,61000000.0
2009-09-02 16:40:00,2.15183,2.15309,2.15077,2.15191,48000000.0
2009-09-02 16:45:00,2.15324,2.1534,2.15024,2.15055,65000000.0
2009-09-02 16:50:00,2.15199,2.15288,2.15075,2.1526,61000000.0
2009-09-02 16:55:00,2.15217,2.15283,2.15015,2.15015,63000000.0
2009-09-02 17:00:00,2.15073,2.15373,2.15015,2.15115,50000000.0
2009-09-02 17:05:00,2.15129,2.15417,2.15106,2.15305,52000000.0
2009-09-02 17:10:00,2.15285,2.15458,2.15201,2.1533,55000000.0
2009-09-02 17:15:00,2.15385,2.15463,2.15157,2.15157,54000000.0
2009-09-02 17:20:00,2.1512,2.15326,2.15005,2.15198,56000000.0
2009-09-02 17:25:00,2.15095,2.1535,2.15072,2.15193,69000000.0
2009-09-02 17:30:00,2.15042,2.15315,2.1502,2.15315,44000000.0
2009-09-02 17:35:00,2.15233,2.15358,2.15133,2.15352,52000000.0
2009-09-02 17:40:00,2.1531,2.15344,2.15047,2.15144,51000000.0
2009-09-02 17:45:00,2.15309,2.15382,2.15196,2.15297,54000000.0
2009-09-02 17:50:00,2.15317,2.15374,2.15034,2.15081,56000000.0
2009-09-02 17:55:00,2.15144,2.1527,2.15073,2.15209,60000000.0
2009-09-02 18:00:00,2.15151,2.15333,2.15129,2.15272,49000000.0
2009-09-02 18:05:00,2.15245,2.15357,2.15104,2.15185,52000000.0
2009-09-02 18:10:00,2.15194,2.15261,2.15082,2.15095,47000000.0
2009-09-02 18:15:00,2.15137,2.15395,2.15137,2.15285,60000000.0
2009-09-02 18:20:00,2.15267,2.1538,2.15185,2.15293,49000000.0
2009-09-02 18:25:00,2.15204,2.15387,2.15181,2.15261,57000000.0
2009-09-02 18:30:00,2.15223,2.15359,2.15158,2.15275,42000000.0
2009-09-02 18:35:00,2.15253,2.15438,2.15233,2.15397,54000000.0
2009-09-02 18:40:00,2.154,2.15441,2.15306,2.15332,52000000.0
2009-09-02 18:45:00,2.15295,2.15549,2.15126,2.15126,40000000.0
2009-09-02 18:50:00,2.15089,2.15388,2.14882,2.15285,60000000.0
2009-09-02 18:55:00,2.15264,2.15424,2.14951,2.15364,60000000.0
2009-09-02 19:00:00,2.15306,2.15452,2.15021,2.15347,63000000.0
2009-09-02 19:05:00,2.15376,2.15601,2.15038,2.15173,57000000.0
2009-09-02 19:10:00,2.15496,2.1556,2.15226,2.15492,56000000.0
2009-09-02 19:15:00,2.15469,2.15561,2.15196,2.15225,59000000.0
2009-09-02 19:20:00,2.15263,2.15617,2.15186,2.15574,46000000.0
2009-09-02 19:25:00,2.15259,2.15621,2.15247,2.15529,68000000.0
2009-09-02 19:30:00,2.15227,2.15822,2.15227,2.15822,69000000.0
2009-09-02 19:35:00,2.15622,2.15745,2.15207,2.15234,55000000.0
2009-09-02 19:40:00,2.1516,2.15614,2.1516,2.15614,44000000.0
2009-09-02 19:45:00,2.15529,2.15736,2.15293,2.15565,47000000.0
2009-09-02 19:50:00,2.15256,2.1562,2.15256,2.15599,49000000.0
2009-09-02 19:55:00,2.15313,2.15616,2.15187,2.15614,57000000.0
2009-09-02 20:00:00,2.1555,2.15665,2.15008,2.1521,73000000.0
2009-09-02 20:05:00,2.15545,2.15609,2.15204,2.1554,70000000.0
2009-09-02 20:10:00,2.15215,2.15763,2.15215,2.15439,51000000.0
2009-09-02 20:15:00,2.15706,2.15751,2.15092,2.15459,50000000.0
2009-09-02 20:20:00,2.15382,2.15568,2.15089,2.15133,49000000.0
2009-09-02 20:25:00,2.151,2.15511,2.15074,2.15074,51000000.0
2009-09-02 20:30:00,2.15347,2.15552,2.15124,2.15541,61000000.0
2009-09-02 20:35:00,2.1559,2.15634,2.15162,2.15575,49000000.0
2009-09-02 20:40:00,2.15587,2.15624,2.1516,2.15569,66000000.0
2009-09-02 20:45:00,2.15527,2.15593,2.15155,2.15272,48000000.0
2009-09-02 20:50:00,2.1517,2.15552,2.15123,2.15552,51000000.0
2009-09-02 20:55:00,2.15537,2.15601,2.15116,2.15522,48000000.0
2009-09-02 21:00:00,2.15431,2.15501,2.15101,2.15482,60000000.0
2009-09-02 21:05:00,2.15485,2.15597,2.15094,2.15534,59000000.0
2009-09-02 21:10:00,2.15615,2.15649,2.15133,2.1526,47000000.0
2009-09-02 21:15:00,2.15593,2.1576,2.15294,2.15752,57000000.0
2009-09-02 21:20:00,2.15327,2.15835,2.15327,2.15339,53000000.0
2009-09-02 21:25:00,2.15613,2.15647,2.15217,2.15642,47000000.0
2009-09-02 21:30:00,2.15508,2.15665,2.15279,2.15656,58000000.0
2009-09-02 21:35:00,2.15649,2.15654,2.15257,2.15628,56000000.0
2009-09-02 21:40:00,2.15299,2.15641,2.15244,2.15275,52000000.0
2009-09-02 21:45:00,2.15575,2.15599,2.15262,2.15551,60000000.0
2009-09-02 21:50:00,2.15274,2.15632,2.15274,2.15562,49000000.0
2009-09-02 21:55:00,2.15235,2.1564,2.15163,2.1564,44000000.0
2009-09-02 22:00:00,2.15635,2.15654,2.15278,2.15607,128000000.0
2009-09-02 22:05:00,2.15296,2.15592,2.15214,2.15548,118000000.0
2009-09-02 22:10:00,2.15216,2.15634,2.15216,2.15561,85000000.0
2009-09-02 22:15:00,2.15504,2.15602,2.15194,2.15542,141000000.0
2009-09-02 22:20:00,2.15234,2.15593,2.15221,2.15555,87000000.0
2009-09-02 22:25:00,2.15243,2.15602,2.15211,2.15533,43000000.0
2009-09-02 22:30:00,2.15631,2.15789,2.15317,2.15317,105000000.0
2009-09-02 22:35:00,2.15357,2.15679,2.1533,2.15419,97000000.0
2009-09-02 22:40:00,2.15447,2.15696,2.15366,2.15691,43000000.0
2009-09-02 22:45:00,2.15722,2.15722,2.15329,2.15329,52000000.0
2009-09-02 22:50:00,2.15382,2.15693,2.15366,2.15645,74000000.0
2009-09-02 22:55:00,2.15674,2.15691,2.15356,2.1557,54000000.0
2009-09-02 23:00:00,2.15419,2.15795,2.15412,2.15757,31000000.0
2009-09-02 23:05:00,2.15802,2.15826,2.15752,2.15796,42000000.0
2009-09-02 23:10:00,2.15784,2.15796,2.15473,2.15733,30000000.0
2009-09-02 23:15:00,2.15809,2.15809,2.15439,2.15515,41000000.0
2009-09-02 23:20:00,2.15717,2.15827,2.1547,2.15758,37000000.0
2009-09-02 23:25:00,2.15084,2.15097,2.1505,2.15083,8000000.0
2009-09-02 23:30:00,2.15538,2.15769,2.1518,2.15283,47000000.0
2009-09-02 23:35:00,2.15252,2.15331,2.15207,2.15304,47000000.0
2009-09-02 23:40:00,2.15239,2.1529,2.15214,2.15289,9000000.0
2009-09-02 23:45:00,2.15506,2.15506,2.15176,2.15285,40000000.0
2009-09-02 23:50:00,2.15189,2.15207,2.15189,2.15206,8000000.0
2009-09-02 23:55:00,2.15187,2.15272,2.15107,2.15224,42000000.0
2009-09-03 00:00:00,2.15169,2.15377,2.15123,2.15281,32000000.0
2009-09-03 00:05:00,2.15161,2.15287,2.15161,2.15281,15000000.0
2009-09-03 00:10:00,2.15179,2.15319,2.15178,2.15319,46000000.0
2009-09-03 00:15:00,2.15556,2.15557,2.15214,2.15326,27000000.0
2009-09-03 00:20:00,2.15216,2.15368,2.15216,2.15289,32000000.0
2009-09-03 00:25:00,2.15271,2.1535,2.15271,2.15339,11000000.0
2009-09-03 00:30:00,2.15603,2.15615,2.15278,2.15382,32000000.0
2009-09-03 00:35:00,2.15293,2.15435,2.15283,2.15393,39000000.0
2009-09-03 00:40:00,2.15275,2.15375,2.15252,2.15348,44000000.0
2009-09-03 00:45:00,2.15525,2.15525,2.15278,2.1538,48000000.0
2009-09-03 00:50:00,2.15285,2.15413,2.15275,2.15407,43000000.0
2009-09-03 00:55:00,2.15257,2.154,2.15257,2.154,35000000.0
2009-09-03 01:00:00,2.156,2.156,2.15098,2.15098,45000000.0
2009-09-03 01:05:00,2.15305,2.15338,2.15046,2.15073,49000000.0
2009-09-03 01:10:00,2.15321,2.15556,2.15049,2.15556,40000000.0
2009-09-03 01:15:00,2.15249,2.15455,2.15111,2.15146,47000000.0
2009-09-03 01:20:00,2.15336,2.15375,2.15134,2.15167,51000000.0
2009-09-03 01:25:00,2.15187,2.15345,2.15127,2.15345,16000000.0
2009-09-03 01:30:00,2.15739,2.15739,2.14862,2.14862,42000000.0
2009-09-03 01:35:00,2.15049,2.15099,2.14866,2.14917,28000000.0
2009-09-03 01:40:00,2.15141,2.15356,2.14924,2.15356,27000000.0
2009-09-03 01:45:00,2.15441,2.15441,2.15089,2.15093,32000000.0
2009-09-03 01:50:00,2.15082,2.15325,2.15082,2.15118,37000000.0
2009-09-03 01:55:00,2.15301,2.15301,2.15006,2.15006,32000000.0
2009-09-03 02:00:00,2.15166,2.15217,2.14975,2.14988,66000000.0
2009-09-03 02:05:00,2.15161,2.15238,2.15004,2.15052,75000000.0
2009-09-03 02:10:00,2.15078,2.15225,2.14977,2.1501,61000000.0
2009-09-03 02:15:00,2.15508,2.15508,2.14956,2.15193,76000000.0
2009-09-03 02:20:00,2.15188,2.15236,2.14955,2.15007,53000000.0
2009-09-03 02:25:00,2.15013,2.15238,2.14927,2.14927,59000000.0
2009-09-03 02:30:00,2.15426,2.15426,2.1488,2.1508,64000000.0
2009-09-03 02:35:00,2.151,2.15104,2.14854,2.15096,68000000.0
2009-09-03 02:40:00,2.14938,2.15184,2.14903,2.14927,44000000.0
2009-09-03 02:45:00,2.15181,2.15382,2.14938,2.15101,74000000.0
2009-09-03 02:50:00,2.15164,2.15164,2.14877,2.14877,39000000.0
2009-09-03 02:55:00,2.14905,2.15122,2.14886,2.14918,36000000.0
2009-09-03 03:00:00,2.15272,2.15272,2.14826,2.15102,36000000.0
2009-09-03 03:05:00,2.15094,2.15146,2.14895,2.15068,41000000.0
2009-09-03 03:10:00,2.15069,2.15108,2.14861,2.14866,33000000.0
2009-09-03 03:15:00,2.15369,2.15369,2.1493,2.15106,33000000.0
2009-09-03 03:20:00,2.15158,2.1516,2.14931,2.14945,29000000.0
2009-09-03 03:25:00,2.15091,2.15182,2.1495,2.1506,45000000.0
2009-09-03 03:30:00,2.15126,2.15126,2.14683,2.14737,30000000.0
2009-09-03 03:35:00,2.1487,2.15005,2.14647,2.14855,40000000.0
2009-09-03 03:40:00,2.15075,2.15128,2.14855,2.14888,37000000.0
2009-09-03 03:45:00,2.15274,2.15274,2.14848,2.14871,40000000.0
2009-09-03 03:50:00,2.15025,2.15141,2.14929,2.15141,35000000.0
2009-09-03 03:55:00,2.15189,2.15215,2.14953,2.14986,37000000.0
2009-09-03 04:00:00,2.15283,2.15283,2.14941,2.14985,73000000.0
2009-09-03 04:05:00,2.15153,2.15188,2.14936,2.14962,79000000.0
2009-09-03 04:10:00,2.1498,2.15194,2.1498,2.15175,83000000.0
2009-09-03 04:15:00,2.14999,2.15454,2.14904,2.1517,80000000.0
2009-09-03 04:20:00,2.15193,2.15197,2.14948,2.14992,45000000.0
2009-09-03 04:25:00,2.14975,2.15214,2.14964,2.14995,66000000.0
2009-09-03 04:30:00,2.15501,2.15501,2.14966,2.1502,51000000.0
2009-09-03 04:35:00,2.15148,2.15193,2.14961,2.14996,46000000.0
2009-09-03 04:40:00,2.15141,2.15251,2.1501,2.15051,85000000.0
2009-09-03 04:45:00,2.1555,2.1555,2.15046,2.15075,88000000.0
2009-09-03 04:50:00,2.15059,2.15288,2.15049,2.15058,68000000.0
2009-09-03 04:55:00,2.15222,2.15296,2.15058,2.15136,41000000.0
2009-09-03 05:00:00,2.15342,2.15567,2.15069,2.15069,88000000.0
2009-09-03 05:05:00,2.15054,2.15284,2.15054,2.1507,47000000.0
2009-09-03 05:10:00,2.15241,2.15313,2.15013,2.153,55000000.0
2009-09-03 05:15:00,2.15051,2.155,2.15051,2.15135,45000000.0
2009-09-03 05:20:00,2.15332,2.15343,2.15072,2.15144,48000000.0
2009-09-03 05:25:00,2.15297,2.15353,2.15128,2.15291,42000000.0
2009-09-03 05:30:00,2.15639,2.15639,2.15049,2.15049,37000000.0
2009-09-03 05:35:00,2.15196,2.15308,2.15044,2.15077,38000000.0
2009-09-03 05:40:00,2.15265,2.1527,2.15,2.15,46000000.0
2009-09-03 05:45:00,2.15493,2.15493,2.15002,2.15003,41000000.0
2009-09-03 05:50:00,2.15,2.15276,2.14992,2.15069,67000000.0
2009-09-03 05:55:00,2.15288,2.1529,2.15063,2.15063,78000000.0
2009-09-03 06:00:00,2.15441,2.15441,2.15081,2.15081,73000000.0
2009-09-03 06:05:00,2.15081,2.15291,2.15072,2.15103,58000000.0
2009-09-03 06:10:00,2.15271,2.1537,2.15092,2.15216,41000000.0
2009-09-03 06:15:00,2.15673,2.15673,2.15079,2.15148,50000000.0
2009-09-03 06:20:00,2.15304,2.15362,2.15106,2.15294,54000000.0
2009-09-03 06:25:00,2.1527,2.15298,2.15054,2.15073,45000000.0
2009-09-03 06:30:00,2.15459,2.15459,2.15066,2.15101,46000000.0
2009-09-03 06:35:00,2.15241,2.15284,2.15043,2.15085,34000000.0
2009-09-03 06:40:00,2.1525,2.1525,2.14989,2.15043,49000000.0
2009-09-03 06:45:00,2.15533,2.15533,2.14984,2.15033,43000000.0
2009-09-03 06:50:00,2.15066,2.15254,2.15019,2.15019,49000000.0
2009-09-03 06:55:00,2.15192,2.15237,2.14897,2.1518,50000000.0
2009-09-03 07:00:00,2.15273,2.1535,2.1498,2.1523,40000000.0
2009-09-03 07:05:00,2.15052,2.15325,2.15044,2.15309,52000000.0
2009-09-03 07:10:00,2.15321,2.15321,2.15062,2.15062,49000000.0
2009-09-03 07:15:00,2.15372,2.15372,2.15032,2.15069,51000000.0
2009-09-03 07:20:00,2.15219,2.15271,2.15026,2.15211,55000000.0
2009-09-03 07:25:00,2.15255,2.15259,2.15027,2.15071,46000000.0
2009-09-03 07:30:00,2.15385,2.15615,2.15043,2.15615,53000000.0
2009-09-03 07:35:00,2.15368,2.15713,2.15315,2.15324,45000000.0
2009-09-03 07:40:00,2.15278,2.15608,2.15004,2.15408,51000000.0
2009-09-03 07:45:00,2.1525,2.15306,2.14912,2.14923,59000000.0
2009-09-03 07:50:00,2.15321,2.15327,2.14921,2.15198,46000000.0
2009-09-03 07:55:00,2.14867,2.15357,2.14867,2.15357,42000000.0
2009-09-03 08:00:00,2.1518,2.15472,2.15049,2.15437,46000000.0
2009-09-03 08:05:00,2.15179,2.15496,2.1496,2.15099,59000000.0
2009-09-03 08:10:00,2.15451,2.155,2.15047,2.15071,52000000.0
2009-09-03 08:15:00,2.15463,2.15496,2.14982,2.15264,44000000.0
2009-09-03 08:20:00,2.14858,2.15367,2.14851,2.15367,77000000.0
2009-09-03 08:25:00,2.15043,2.15516,2.14914,2.15516,52000000.0
2009-09-03 08:30:00,2.15454,2.15549,2.15128,2.15179,51000000.0
2009-09-03 08:35:00,2.15188,2.15637,2.15109,2.15109,62000000.0
2009-09-03 08:40:00,2.15399,2.15537,2.15115,2.15448,47000000.0
2009-09-03 08:45:00,2.15274,2.15847,2.15093,2.15795,49000000.0
2009-09-03 08:50:00,2.15772,2.15916,2.15201,2.15202,46000000.0
2009-09-03 08:55:00,2.15268,2.15648,2.1522,2.15635,47000000.0
2009-09-03 09:00:00,2.15224,2.15777,2.15224,2.15658,53000000.0
2009-09-03 09:05:00,2.15307,2.15726,2.15274,2.1538,56000000.0
2009-09-03 09:10:00,2.15612,2.15788,2.1532,2.15788,53000000.0
2009-09-03 09:15:00,2.15513,2.15863,2.15328,2.15445,48000000.0
2009-09-03 09:20:00,2.15843,2.15843,2.15441,2.15758,44000000.0
2009-09-03 09:25:00,2.1584,2.1584,2.154,2.15631,53000000.0
2009-09-03 09:30:00,2.15593,2.15823,2.15567,2.15816,46000000.0
2009-09-03 09:35:00,2.15716,2.15842,2.15675,2.15708,52000000.0
2009-09-03 09:40:00,2.15716,2.15893,2.15686,2.15769,39000000.0
2009-09-03 09:45:00,2.15562,2.15727,2.15562,2.15595,45000000.0
2009-09-03 09:50:00,2.15592,2.15732,2.15502,2.15642,49000000.0
2009-09-03 09:55:00,2.1567,2.15678,2.15437,2.15614,45000000.0
2009-09-03 10:00:00,2.15606,2.15662,2.15439,2.15502,62000000.0
2009-09-03 10:05:00,2.15491,2.1566,2.15491,2.15507,48000000.0
2009-09-03 10:10:00,2.15631,2.15645,2.15464,2.15539,50000000.0
2009-09-03 10:15:00,2.15414,2.15667,2.15414,2.15667,53000000.0
2009-09-03 10:20:00,2.15531,2.15606,2.15385,2.15582,52000000.0
2009-09-03 10:25:00,2.15454,2.15573,2.1545,2.15564,50000000.0
2009-09-03 10:30:00,2.15441,2.15662,2.15441,2.15656,54000000.0
2009-09-03 10:35:00,2.15636,2.15718,2.15537,2.15537,43000000.0
2009-09-03 10:40:00,2.15594,2.15783,2.15594,2.15736,56000000.0
2009-09-03 10:45:00,2.15538,2.15713,2.15436,2.15452,45000000.0
2009-09-03 10:50:00,2.15521,2.1567,2.15462,2.15652,54000000.0
2009-09-03 10:55:00,2.15578,2.15641,2.15408,2.15567,44000000.0
2009-09-03 11:00:00,2.15519,2.15711,2.15451,2.15671,52000000.0
2009-09-03 11:05:00,2.15559,2.15678,2.15511,2.15678,56000000.0
2009-09-03 11:10:00,2.15658,2.15667,2.15489,2.15491,47000000.0
2009-09-03 11:15:00,2.15569,2.1568,2.15465,2.15524,52000000.0
2009-09-03 11:20:00,2.15537,2.15761,2.15535,2.15592,47000000.0
2009-09-03 11:25:00,2.15702,2.15703,2.15555,2.15644,56000000.0
2009-09-03 11:30:00,2.15508,2.15732,2.15508,2.15639,35000000.0
2009-09-03 11:35:00,2.1564,2.15793,2.1557,2.15793,45000000.0
2009-09-03 11:40:00,2.15685,2.15824,2.15649,2.15738,42000000.0
2009-09-03 11:45:00,2.15569,2.15743,2.15569,2.1564,48000000.0
2009-09-03 11:50:00,2.1567,2.15832,2.15589,2.15829,51000000.0
2009-09-03 11:55:00,2.15739,2.15862,2.1568,2.15801,43000000.0
2009-09-03 12:00:00,2.1561,2.1578,2.1561,2.15674,61000000.0
2009-09-03 12:05:00,2.15661,2.15772,2.15617,2.15743,47000000.0
2009-09-03 12:10:00,2.15652,2.15866,2.15652,2.15757,49000000.0
2009-09-03 12:15:00,2.15696,2.15857,2.15695,2.15857,44000000.0
2009-09-03 12:20:00,2.15769,2.15878,2.157,2.15878,43000000.0
2009-09-03 12:25:00,2.15917,2.15917,2.15673,2.15822,48000000.0
2009-09-03 12:30:00,2.1568,2.158,2.15596,2.1566,42000000.0
2009-09-03 12:35:00,2.15738,2.15743,2.15615,2.15706,53000000.0
2009-09-03 12:40:00,2.15642,2.15778,2.15629,2.15649,40000000.0
2009-09-03 12:45:00,2.15737,2.15738,2.15558,2.15662,49000000.0
2009-09-03 12:50:00,2.15538,2.15776,2.15533,2.15776,55000000.0
2009-09-03 12:55:00,2.15798,2.15831,2.15617,2.15649,43000000.0
2009-09-03 13:00:00,2.15645,2.15812,2.15633,2.15672,43000000.0
2009-09-03 13:05:00,2.15654,2.15863,2.15623,2.15674,42000000.0
2009-09-03 13:10:00,2.15783,2.15857,2.1564,2.15706,56000000.0
2009-09-03 13:15:00,2.15601,2.15891,2.15593,2.15869,44000000.0
2009-09-03 13:20:00,2.15847,2.15847,2.15567,2.15714,55000000.0
2009-09-03 13:25:00,2.15573,2.15746,2.15533,2.1555,41000000.0
2009-09-03 13:30:00,2.1552,2.15809,2.15474,2.15689,65000000.0
2009-09-03 13:35:00,2.15541,2.15738,2.15402,2.15515,49000000.0
2009-09-03 13:40:00,2.15448,2.15692,2.15438,2.15565,41000000.0
2009-09-03 13:45:00,2.15524,2.15752,2.15483,2.15641,54000000.0
2009-09-03 13:50:00,2.15773,2.15773,2.15553,2.15725,48000000.0
2009-09-03 13:55:00,2.156,2.15738,2.15367,2.15403,52000000.0
2009-09-03 14:00:00,2.15385,2.15565,2.15385,2.15556,53000000.0
2009-09-03 14:05:00,2.1547,2.15641,2.15432,2.15592,45000000.0
2009-09-03 14:10:00,2.1559,2.15604,2.15422,2.1543,59000000.0
2009-09-03 14:15:00,2.15562,2.15675,2.15368,2.1563,49000000.0
2009-09-03 14:20:00,2.15575,2.15648,2.15396,2.15599,39000000.0
2009-09-03 14:25:00,2.15486,2.15602,2.15124,2.1538,51000000.0
2009-09-03 14:30:00,2.15334,2.15615,2.15017,2.15352,45000000.0
2009-09-03 14:35:00,2.15396,2.15439,2.15181,2.15247,40000000.0
2009-09-03 14:40:00,2.15225,2.15386,2.15169,2.15265,49000000.0
2009-09-03 14:45:00,2.15217,2.15361,2.15161,2.15161,41000000.0
2009-09-03 14:50:00,2.15171,2.15379,2.15171,2.15241,45000000.0
2009-09-03 14:55:00,2.1526,2.15387,2.15015,2.15318,47000000.0
2009-09-03 15:00:00,2.15074,2.1537,2.15074,2.15307,46000000.0
2009-09-03 15:05:00,2.1517,2.15368,2.1516,2.15267,46000000.0
2009-09-03 15:10:00,2.1517,2.1535,2.15132,2.1526,55000000.0
2009-09-03 15:15:00,2.15259,2.15335,2.15107,2.15107,45000000.0
2009-09-03 15:20:00,2.15261,2.15275,2.15061,2.15187,48000000.0
2009-09-03 15:25:00,2.15159,2.15252,2.14964,2.15042,57000000.0
2009-09-03 15:30:00,2.14953,2.15158,2.14934,2.15037,47000000.0
2009-09-03 15:35:00,2.15055,2.15246,2.14945,2.15116,46000000.0
2009-09-03 15:40:00,2.15266,2.15292,2.15149,2.15223,49000000.0
2009-09-03 15:45:00,2.15074,2.153,2.15056,2.1514,49000000.0
2009-09-03 15:50:00,2.15259,2.15333,2.15116,2.15243,37000000.0
2009-09-03 15:55:00,2.15283,2.15373,2.1513,2.15269,46000000.0
2009-09-03 16:00:00,2.15258,2.15452,2.15181,2.15266,46000000.0
2009-09-03 16:05:00,2.15294,2.15348,2.1515,2.15298,45000000.0
2009-09-03 16:10:00,2.15264,2.15401,2.15147,2.15201,46000000.0
2009-09-03 16:15:00,2.15189,2.15496,2.15189,2.15296,47000000.0
2009-09-03 16:20:00,2.15273,2.15456,2.15186,2.1541,50000000.0
2009-09-03 16:25:00,2.15358,2.15358,2.15104,2.15237,42000000.0
2009-09-03 16:30:00,2.15174,2.15255,2.151,2.15194,57000000.0
2009-09-03 16:35:00,2.15072,2.15233,2.14991,2.15205,50000000.0
2009-09-03 16:40:00,2.15117,2.15244,2.15031,2.15125,62000000.0
2009-09-03 16:45:00,2.15048,2.1535,2.15042,2.15134,64000000.0
2009-09-03 16:50:00,2.15187,2.15262,2.15074,2.15107,52000000.0
2009-09-03 16:55:00,2.15114,2.15438,2.15064,2.15438,55000000.0
2009-09-03 17:00:00,2.15496,2.15519,2.15165,2.15338,45000000.0
2009-09-03 17:05:00,2.15315,2.15396,2.15168,2.15174,46000000.0
2009-09-03 17:10:00,2.15266,2.15266,2.15073,2.15172,52000000.0
2009-09-03 17:15:00,2.15098,2.15316,2.14997,2.15236,47000000.0
2009-09-03 17:20:00,2.15212,2.1545,2.15138,2.15422,48000000.0
2009-09-03 17:25:00,2.15375,2.15464,2.15199,2.15223,51000000.0
2009-09-03 17:30:00,2.15192,2.15432,2.15192,2.15232,55000000.0
2009-09-03 17:35:00,2.15269,2.1541,2.1513,2.15154,46000000.0
2009-09-03 17:40:00,2.15262,2.15317,2.15075,2.15168,54000000.0
2009-09-03 17:45:00,2.15106,2.1514,2.14788,2.14841,55000000.0
2009-09-03 17:50:00,2.14828,2.14992,2.14808,2.14981,46000000.0
2009-09-03 17:55:00,2.14945,2.15056,2.14886,2.15015,49000000.0
2009-09-03 18:00:00,2.14832,2.14962,2.1482,2.14914,43000000.0
2009-09-03 18:05:00,2.14889,2.14942,2.14644,2.14886,45000000.0
2009-09-03 18:10:00,2.14784,2.14889,2.14673,2.14793,55000000.0
2009-09-03 18:15:00,2.14663,2.14902,2.14663,2.14806,42000000.0
2009-09-03 18:20:00,2.14762,2.14916,2.14762,2.14916,52000000.0
2009-09-03 18:25:00,2.14845,2.1493,2.14759,2.14841,55000000.0
2009-09-03 18:30:00,2.14761,2.149,2.14749,2.14889,50000000.0
2009-09-03 18:35:00,2.14842,2.14941,2.14794,2.1488,52000000.0
2009-09-03 18:40:00,2.14851,2.15012,2.14822,2.14829,48000000.0
2009-09-03 18:45:00,2.14807,2.14892,2.14688,2.14791,50000000.0
2009-09-03 18:50:00,2.14695,2.14897,2.14695,2.14804,50000000.0
2009-09-03 18:55:00,2.1487,2.14886,2.14671,2.14843,49000000.0
2009-09-03 19:00:00,2.14685,2.14913,2.14685,2.14837,55000000.0
2009-09-03 19:05:00,2.14761,2.14861,2.1471,2.14852,38000000.0
2009-09-03 19:10:00,2.14893,2.14895,2.1477,2.14879,37000000.0
2009-09-03 19:15:00,2.1467,2.14917,2.1467,2.14917,52000000.0
2009-09-03 19:20:00,2.14839,2.15037,2.1456,2.14938,50000000.0
2009-09-03 19:25:00,2.14968,2.14968,2.14582,2.14886,50000000.0
2009-09-03 19:30:00,2.14711,2.14981,2.14545,2.14832,52000000.0
2009-09-03 19:35:00,2.14491,2.14891,2.14287,2.14494,48000000.0
2009-09-03 19:40:00,2.14452,2.14843,2.14447,2.14682,42000000.0
2009-09-03 19:45:00,2.14582,2.14732,2.14369,2.1447,42000000.0
2009-09-03 19:50:00,2.14816,2.14822,2.14357,2.14513,49000000.0
2009-09-03 19:55:00,2.14832,2.14836,2.14453,2.14783,41000000.0
2009-09-03 20:00:00,2.1466,2.14895,2.14421,2.14895,45000000.0
2009-09-03 20:05:00,2.14884,2.14886,2.14494,2.14842,50000000.0
2009-09-03 20:10:00,2.14453,2.14915,2.1445,2.14613,54000000.0
2009-09-03 20:15:00,2.14741,2.14954,2.14614,2.14946,46000000.0
2009-09-03 20:20:00,2.1495,2.1495,2.14523,2.148,51000000.0
2009-09-03 20:25:00,2.14544,2.14883,2.14508,2.14836,48000000.0
2009-09-03 20:30:00,2.14759,2.14856,2.14511,2.14827,44000000.0
2009-09-03 20:35:00,2.1454,2.15037,2.14506,2.14506,55000000.0
2009-09-03 20:40:00,2.14868,2.14868,2.14186,2.1476,43000000.0
2009-09-03 20:45:00,2.1463,2.14908,2.14372,2.14681,38000000.0
2009-09-03 20:50:00,2.14526,2.14739,2.1432,2.14493,46000000.0
2009-09-03 20:55:00,2.1474,2.14788,2.14421,2.14788,51000000.0
2009-09-03 21:00:00,2.14599,2.14828,2.14414,2.14429,44000000.0
2009-09-03 21:05:00,2.14762,2.14762,2.14248,2.14649,37000000.0
2009-09-03 21:10:00,2.14277,2.14504,2.14109,2.14255,50000000.0
2009-09-03 21:15:00,2.14177,2.14602,2.14177,2.14585,45000000.0
2009-09-03 21:20:00,2.14244,2.14609,2.14156,2.14494,49000000.0
2009-09-03 21:25:00,2.14155,2.14532,2.14153,2.14195,43000000.0
2009-09-03 21:30:00,2.14352,2.14622,2.14206,2.14584,48000000.0
2009-09-03 21:35:00,2.14202,2.1462,2.14202,2.14336,43000000.0
2009-09-03 21:40:00,2.14276,2.14644,2.1424,2.14593,45000000.0
2009-09-03 21:45:00,2.14524,2.14667,2.14197,2.14607,55000000.0
2009-09-03 21:50:00,2.14243,2.14565,2.14048,2.14534,46000000.0
2009-09-03 21:55:00,2.14093,2.14474,2.14065,2.14429,41000000.0
2009-09-03 22:00:00,2.14381,2.1445,2.1401,2.1445,108000000.0
2009-09-03 22:05:00,2.14425,2.145,2.14082,2.14143,112000000.0
2009-09-03 22:10:00,2.14133,2.14578,2.14133,2.14145,33000000.0
2009-09-03 22:15:00,2.14517,2.14597,2.14163,2.14579,79000000.0
2009-09-03 22:20:00,2.14172,2.14578,2.14096,2.14181,30000000.0
2009-09-03 22:25:00,2.14546,2.14556,2.14097,2.14108,45000000.0
2009-09-03 22:30:00,2.14476,2.14509,2.1415,2.1415,105000000.0
2009-09-03 22:35:00,2.1415,2.14531,2.14145,2.14179,88000000.0
2009-09-03 22:40:00,2.14227,2.14567,2.14154,2.14161,39000000.0
2009-09-03 22:45:00,2.14528,2.14528,2.14156,2.14179,55000000.0
2009-09-03 22:50:00,2.14525,2.14525,2.14103,2.14447,74000000.0
2009-09-03 22:55:00,2.1409,2.14522,2.1409,2.14396,54000000.0
2009-09-03 23:00:00,2.14421,2.14421,2.13973,2.14368,48000000.0
2009-09-03 23:05:00,2.14038,2.14365,2.13914,2.14216,44000000.0
2009-09-03 23:10:00,2.14173,2.14208,2.13925,2.13947,41000000.0
2009-09-03 23:15:00,2.14309,2.14309,2.13929,2.13991,30000000.0
2009-09-03 23:20:00,2.13926,2.14232,2.13926,2.14216,27000000.0
2009-09-03 23:25:00,2.13979,2.14185,2.13893,2.14185,45000000.0
2009-09-03 23:30:00,2.14298,2.14298,2.13945,2.14239,47000000.0
2009-09-03 23:35:00,2.14094,2.1427,2.14015,2.1427,47000000.0
2009-09-03 23:40:00,2.14111,2.14319,2.14111,2.14304,27000000.0
2009-09-03 23:45:00,2.14598,2.14598,2.14208,2.14275,19000000.0
2009-09-03 23:50:00,2.14142,2.14268,2.1414,2.14248,23000000.0
2009-09-03 23:55:00,2.14282,2.14283,2.14079,2.1423,14000000.0
2009-09-04 00:00:00,2.14581,2.14581,2.14093,2.14231,40000000.0
2009-09-04 00:05:00,2.14126,2.14262,2.14126,2.14261,24000000.0
2009-09-04 00:10:00,2.1414,2.14231,2.14095,2.14127,37000000.0
2009-09-04 00:15:00,2.14542,2.14542,2.14089,2.14236,22000000.0
2009-09-04 00:20:00,2.14087,2.14251,2.14087,2.14251,32000000.0
2009-09-04 00:25:00,2.14172,2.14232,2.14098,2.14106,43000000.0
2009-09-04 00:30:00,2.14531,2.14531,2.14147,2.14261,27000000.0
2009-09-04 00:35:00,2.14156,2.14287,2.14059,2.14147,58000000.0
2009-09-04 00:40:00,2.14142,2.14314,2.14136,2.14298,38000000.0
2009-09-04 00:45:00,2.14485,2.14485,2.14164,2.14325,41000000.0
2009-09-04 00:50:00,2.142,2.14324,2.14172,2.14216,43000000.0
2009-09-04 00:55:00,2.14224,2.14332,2.14156,2.14188,42000000.0
2009-09-04 01:00:00,2.14593,2.14593,2.1415,2.1415,34000000.0
2009-09-04 01:05:00,2.14134,2.14306,2.14131,2.14295,15000000.0
2009-09-04 01:10:00,2.14241,2.14535,2.14161,2.14535,20000000.0
2009-09-04 01:15:00,2.14128,2.14252,2.14121,2.14249,40000000.0
2009-09-04 01:20:00,2.14114,2.14253,2.14081,2.14135,42000000.0
2009-09-04 01:25:00,2.14235,2.14285,2.14122,2.14141,43000000.0
2009-09-04 01:30:00,2.14647,2.14647,2.14139,2.14337,42000000.0
2009-09-04 01:35:00,2.14174,2.14369,2.14174,2.14276,39000000.0
2009-09-04 01:40:00,2.14195,2.14324,2.14146,2.14259,39000000.0
2009-09-04 01:45:00,2.14602,2.14602,2.14185,2.14292,33000000.0
2009-09-04 01:50:00,2.14273,2.14327,2.1414,2.14283,44000000.0
2009-09-04 01:55:00,2.14287,2.14287,2.14133,2.14253,26000000.0
2009-09-04 02:00:00,2.14102,2.14162,2.14102,2.14152,62000000.0
2009-09-04 02:05:00,2.14152,2.14209,2.14143,2.14196,75000000.0
2009-09-04 02:10:00,2.14142,2.14186,2.14127,2.14145,24000000.0
2009-09-04 02:15:00,2.1459,2.1459,2.14134,2.14141,33000000.0
2009-09-04 02:20:00,2.14157,2.14192,2.14118,2.14167,23000000.0
2009-09-04 02:25:00,2.14174,2.14204,2.14134,2.14143,84000000.0
2009-09-04 02:30:00,2.14618,2.14618,2.14104,2.14143,67000000.0
2009-09-04 02:35:00,2.14158,2.14184,2.14102,2.1415,78000000.0
2009-09-04 02:40:00,2.14138,2.14151,2.141,2.14123,59000000.0
2009-09-04 02:45:00,2.14654,2.14657,2.14129,2.14152,53000000.0
2009-09-04 02:50:00,2.14144,2.14192,2.14108,2.14116,49000000.0
2009-09-04 02:55:00,2.14115,2.14125,2.14062,2.14107,45000000.0
2009-09-04 03:00:00,2.14464,2.14464,2.14021,2.14098,45000000.0
2009-09-04 03:05:00,2.14083,2.14093,2.13956,2.13991,40000000.0
2009-09-04 03:10:00,2.1397,2.14009,2.13897,2.13915,38000000.0
2009-09-04 03:15:00,2.14313,2.14313,2.13873,2.13959,35000000.0
2009-09-04 03:20:00,2.13936,2.14064,2.13936,2.14064,31000000.0
2009-09-04 03:25:00,2.13988,2.14097,2.13972,2.14006,32000000.0
2009-09-04 03:30:00,2.14329,2.14329,2.13933,2.13962,29000000.0
2009-09-04 03:35:00,2.13988,2.14121,2.13932,2.14092,48000000.0
2009-09-04 03:40:00,2.13984,2.14138,2.13984,2.14136,34000000.0
2009-09-04 03:45:00,2.14445,2.14445,2.14008,2.14138,37000000.0
2009-09-04 03:50:00,2.1408,2.14167,2.14027,2.14147,36000000.0
2009-09-04 03:55:00,2.14089,2.14187,2.14076,2.14187,44000000.0
2009-09-04 04:00:00,2.14511,2.14511,2.14093,2.14194,32000000.0
2009-09-04 04:05:00,2.14111,2.14244,2.1407,2.14094,40000000.0
2009-09-04 04:10:00,2.14067,2.14172,2.14034,2.14148,41000000.0
2009-09-04 04:15:00,2.14439,2.14439,2.13996,2.14144,43000000.0
2009-09-04 04:20:00,2.14095,2.14154,2.14064,2.14145,33000000.0
2009-09-04 04:25:00,2.1409,2.14225,2.14066,2.14217,39000000.0
2009-09-04 04:30:00,2.14486,2.14486,2.14106,2.14259,38000000.0
2009-09-04 04:35:00,2.14222,2.14282,2.14153,2.14282,32000000.0
2009-09-04 04:40:00,2.1425,2.14572,2.14139,2.14572,37000000.0
2009-09-04 04:45:00,2.14277,2.14277,2.14119,2.14203,37000000.0
2009-09-04 04:50:00,2.14123,2.14207,2.14082,2.14207,30000000.0
2009-09-04 04:55:00,2.14205,2.14205,2.14027,2.14168,36000000.0
2009-09-04 05:00:00,2.14413,2.14413,2.14078,2.14262,39000000.0
2009-09-04 05:05:00,2.14156,2.14293,2.14121,2.14194,37000000.0
2009-09-04 05:10:00,2.14287,2.14297,2.14169,2.14239,35000000.0
2009-09-04 05:15:00,2.14663,2.14666,2.14116,2.14266,45000000.0
2009-09-04 05:20:00,2.14142,2.14302,2.14132,2.14227,41000000.0
2009-09-04 05:25:00,2.14139,2.14275,2.14118,2.14178,70000000.0
2009-09-04 05:30:00,2.14576,2.14576,2.14147,2.14304,90000000.0
2009-09-04 05:35:00,2.14201,2.14323,2.14136,2.14179,109000000.0
2009-09-04 05:40:00,2.14162,2.14311,2.14155,2.14167,78000000.0
2009-09-04 05:45:00,2.14513,2.14513,2.14161,2.14339,55000000.0
2009-09-04 05:50:00,2.14209,2.14335,2.14153,2.14335,48000000.0
2009-09-04 05:55:00,2.14239,2.14426,2.14189,2.14229,39000000.0
2009-09-04 06:00:00,2.14637,2.14637,2.14262,2.1442,84000000.0
2009-09-04 06:05:00,2.14432,2.14432,2.14209,2.1425,67000000.0
2009-09-04 06:10:00,2.14242,2.14406,2.14169,2.14169,46000000.0
2009-09-04 06:15:00,2.14335,2.14468,2.142,2.14363,79000000.0
2009-09-04 06:20:00,2.14223,2.144,2.1421,2.14223,37000000.0
2009-09-04 06:25:00,2.14254,2.14441,2.14236,2.14402,42000000.0
2009-09-04 06:30:00,2.14588,2.14588,2.14173,2.1438,37000000.0
2009-09-04 06:35:00,2.14271,2.14452,2.14224,2.14294,35000000.0
2009-09-04 06:40:00,2.14266,2.14447,2.14259,2.14436,41000000.0
2009-09-04 06:45:00,2.14581,2.14581,2.14313,2.14476,34000000.0
2009-09-04 06:50:00,2.1444,2.14618,2.14382,2.14608,35000000.0
2009-09-04 06:55:00,2.14495,2.14653,2.14407,2.14577,115000000.0
2009-09-04 07:00:00,2.14707,2.14707,2.14433,2.14542,88000000.0
2009-09-04 07:05:00,2.14417,2.14597,2.14412,2.14597,43000000.0
2009-09-04 07:10:00,2.14422,2.14669,2.14393,2.14494,47000000.0
2009-09-04 07:15:00,2.14618,2.14777,2.14346,2.14487,36000000.0
2009-09-04 07:20:00,2.14484,2.14541,2.14309,2.14481,38000000.0
2009-09-04 07:25:00,2.14436,2.14529,2.1432,2.14529,36000000.0
2009-09-04 07:30:00,2.14629,2.14629,2.14367,2.14442,28000000.0
2009-09-04 07:35:00,2.14451,2.14613,2.14369,2.14613,38000000.0
2009-09-04 07:40:00,2.14476,2.14666,2.14425,2.14618,30000000.0
2009-09-04 07:45:00,2.14855,2.14855,2.14359,2.14359,36000000.0
2009-09-04 07:50:00,2.14514,2.14691,2.14453,2.14559,35000000.0
2009-09-04 07:55:00,2.14538,2.14738,2.14363,2.14655,35000000.0
2009-09-04 08:00:00,2.14727,2.14727,2.14474,2.14656,46000000.0
2009-09-04 08:05:00,2.14426,2.14576,2.14328,2.14342,39000000.0
2009-09-04 08:10:00,2.14471,2.14569,2.14292,2.14403,49000000.0
2009-09-04 08:15:00,2.14653,2.14738,2.14328,2.14345,31000000.0
2009-09-04 08:20:00,2.14448,2.14788,2.14266,2.14266,45000000.0
2009-09-04 08:25:00,2.14236,2.14612,2.14214,2.14538,40000000.0
2009-09-04 08:30:00,2.14443,2.14519,2.14118,2.14181,48000000.0
2009-09-04 08:35:00,2.14174,2.14511,2.14087,2.14154,44000000.0
2009-09-04 08:40:00,2.14118,2.14616,2.14118,2.14596,38000000.0
2009-09-04 08:45:00,2.14514,2.14707,2.143,2.14706,49000000.0
2009-09-04 08:50:00,2.1447,2.14761,2.14366,2.1456,38000000.0
2009-09-04 08:55:00,2.14452,2.14768,2.14283,2.14588,47000000.0
2009-09-04 09:00:00,2.14218,2.14747,2.14218,2.1469,37000000.0
2009-09-04 09:05:00,2.143,2.1473,2.14236,2.14285,45000000.0
2009-09-04 09:10:00,2.14742,2.14742,2.14219,2.14219,68000000.0
2009-09-04 09:15:00,2.14572,2.14701,2.14232,2.14271,93000000.0
2009-09-04 09:20:00,2.14302,2.14736,2.14274,2.14713,112000000.0
2009-09-04 09:25:00,2.14379,2.147,2.14379,2.1462,65000000.0
2009-09-04 09:30:00,2.1464,2.1464,2.14381,2.14518,110000000.0
2009-09-04 09:35:00,2.14403,2.14536,2.14335,2.14508,66000000.0
2009-09-04 09:40:00,2.14355,2.14532,2.14318,2.14505,95000000.0
2009-09-04 09:45:00,2.14431,2.14533,2.1436,2.14365,134000000.0
2009-09-04 09:50:00,2.14372,2.1452,2.14252,2.14519,103000000.0
2009-09-04 09:55:00,2.14438,2.1452,2.14252,2.14252,58000000.0
2009-09-04 10:00:00,2.1437,2.14427,2.1424,2.14348,99000000.0
2009-09-04 10:05:00,2.14208,2.14401,2.14208,2.14364,84000000.0
2009-09-04 10:10:00,2.14261,2.14386,2.14146,2.14244,81000000.0
2009-09-04 10:15:00,2.14287,2.14364,2.14182,2.14336,75000000.0
2009-09-04 10:20:00,2.14236,2.1438,2.14214,2.1425,80000000.0
2009-09-04 10:25:00,2.14367,2.14436,2.14258,2.14433,74000000.0
2009-09-04 10:30:00,2.14428,2.14434,2.14244,2.14311,78000000.0
2009-09-04 10:35:00,2.14446,2.14449,2.14297,2.14432,67000000.0
2009-09-04 10:40:00,2.14408,2.14408,2.1423,2.14246,80000000.0
2009-09-04 10:45:00,2.14357,2.14411,2.14212,2.14381,77000000.0
2009-09-04 10:50:00,2.1428,2.14452,2.14224,2.14449,77000000.0
2009-09-04 10:55:00,2.14321,2.14521,2.14321,2.14387,68000000.0
2009-09-04 11:00:00,2.14493,2.14533,2.14329,2.14426,60000000.0
2009-09-04 11:05:00,2.14524,2.14524,2.14323,2.14362,61000000.0
2009-09-04 11:10:00,2.14465,2.14508,2.14345,2.14469,70000000.0
2009-09-04 11:15:00,2.14497,2.14497,2.14268,2.14428,77000000.0
2009-09-04 11:20:00,2.14317,2.14449,2.14292,2.14442,72000000.0
2009-09-04 11:25:00,2.14332,2.14426,2.14196,2.14202,88000000.0
2009-09-04 11:30:00,2.14322,2.14404,2.14169,2.14389,67000000.0
2009-09-04 11:35:00,2.14281,2.14433,2.14269,2.14433,62000000.0
2009-09-04 11:40:00,2.14441,2.14456,2.14285,2.14416,86000000.0
2009-09-04 11:45:00,2.14436,2.14447,2.1429,2.14428,67000000.0
2009-09-04 11:50:00,2.14376,2.1451,2.14325,2.14451,45000000.0
2009-09-04 11:55:00,2.14351,2.14488,2.14334,2.1444,79000000.0
2009-09-04 12:00:00,2.14378,2.14508,2.14337,2.14337,37000000.0
2009-09-04 12:05:00,2.14342,2.14413,2.14288,2.14307,45000000.0
2009-09-04 12:10:00,2.14307,2.14431,2.14277,2.14339,105000000.0
2009-09-04 12:15:00,2.14316,2.14345,2.1419,2.14331,97000000.0
2009-09-04 12:20:00,2.14207,2.14342,2.14169,2.14334,46000000.0
2009-09-04 12:25:00,2.14247,2.14371,2.14219,2.1436,49000000.0
2009-09-04 12:30:00,2.14291,2.14384,2.14237,2.14337,60000000.0
2009-09-04 12:35:00,2.14357,2.14357,2.1416,2.14348,45000000.0
2009-09-04 12:40:00,2.14362,2.14381,2.14214,2.14259,59000000.0
2009-09-04 12:45:00,2.14297,2.14378,2.14155,2.14188,60000000.0
2009-09-04 12:50:00,2.14181,2.14304,2.14134,2.14278,45000000.0
2009-09-04 12:55:00,2.14144,2.15087,2.14144,2.14203,63000000.0
2009-09-04 13:00:00,2.14171,2.14351,2.14115,2.14272,61000000.0
2009-09-04 13:05:00,2.14185,2.14387,2.14185,2.14317,60000000.0
2009-09-04 13:10:00,2.14307,2.14333,2.14171,2.14265,56000000.0
2009-09-04 13:15:00,2.14222,2.14324,2.14075,2.1419,65000000.0
2009-09-04 13:20:00,2.14233,2.1424,2.13972,2.14051,53000000.0
2009-09-04 13:25:00,2.13971,2.14053,2.13775,2.14028,51000000.0
2009-09-04 13:30:00,2.14027,2.1413,2.13886,2.14119,61000000.0
2009-09-04 13:35:00,2.1415,2.14186,2.13957,2.13957,68000000.0
2009-09-04 13:40:00,2.14007,2.14076,2.1388,2.13892,69000000.0
2009-09-04 13:45:00,2.13945,2.13979,2.13805,2.13833,60000000.0
2009-09-04 13:50:00,2.13971,2.13985,2.137,2.13811,56000000.0
2009-09-04 13:55:00,2.13828,2.14064,2.13828,2.1394,59000000.0
2009-09-04 14:00:00,2.14085,2.14085,2.13866,2.13882,54000000.0
2009-09-04 14:05:00,2.14015,2.14033,2.13821,2.13929,54000000.0
2009-09-04 14:10:00,2.14031,2.1411,2.13927,2.1401,55000000.0
2009-09-04 14:15:00,2.13958,2.14057,2.13878,2.13929,55000000.0
2009-09-04 14:20:00,2.14011,2.14109,2.13935,2.1406,63000000.0
2009-09-04 14:25:00,2.13899,2.14141,2.12446,2.13688,59000000.0
2009-09-04 14:30:00,2.12047,2.14306,2.12018,2.14098,52000000.0
2009-09-04 14:35:00,2.14113,2.14113,2.13608,2.13647,53000000.0
2009-09-04 14:40:00,2.13739,2.13862,2.13357,2.13496,54000000.0
2009-09-04 14:45:00,2.13648,2.13829,2.1357,2.13627,68000000.0
2009-09-04 14:50:00,2.13554,2.13755,2.13488,2.13538,45000000.0
2009-09-04 14:55:00,2.13649,2.1371,2.13456,2.13523,61000000.0
2009-09-04 15:00:00,2.13627,2.13728,2.13391,2.13609,54000000.0
2009-09-04 15:05:00,2.13703,2.13703,2.13418,2.13456,66000000.0
2009-09-04 15:10:00,2.13551,2.13597,2.13343,2.13443,57000000.0
2009-09-04 15:15:00,2.13434,2.13557,2.13291,2.13439,70000000.0
2009-09-04 15:20:00,2.13378,2.13507,2.13253,2.13412,62000000.0
2009-09-04 15:25:00,2.13314,2.13529,2.13259,2.13382,60000000.0
2009-09-04 15:30:00,2.13388,2.13554,2.13297,2.13384,68000000.0
2009-09-04 15:35:00,2.13473,2.13545,2.13318,2.1343,54000000.0
2009-09-04 15:40:00,2.13417,2.13536,2.13301,2.13317,46000000.0
2009-09-04 15:45:00,2.13429,2.13618,2.13334,2.13618,49000000.0
2009-09-04 15:50:00,2.13538,2.1364,2.13382,2.13491,55000000.0
2009-09-04 15:55:00,2.13504,2.13635,2.13392,2.13435,51000000.0
2009-09-04 16:00:00,2.13579,2.13609,2.1338,2.1338,58000000.0
2009-09-04 16:05:00,2.13408,2.13627,2.13347,2.13512,61000000.0
2009-09-04 16:10:00,2.13663,2.13783,2.13466,2.13721,46000000.0
2009-09-04 16:15:00,2.13708,2.13708,2.1353,2.13548,60000000.0
2009-09-04 16:20:00,2.13544,2.13699,2.13495,2.13658,51000000.0
2009-09-04 16:25:00,2.13671,2.13715,2.13409,2.13594,70000000.0
2009-09-04 16:30:00,2.1357,2.13646,2.13417,2.13532,41000000.0
2009-09-04 16:35:00,2.13664,2.13664,2.13435,2.13646,53000000.0
2009-09-04 16:40:00,2.13524,2.13657,2.1344,2.13568,57000000.0
2009-09-04 16:45:00,2.13539,2.13604,2.13421,2.13483,52000000.0
2009-09-04 16:50:00,2.13507,2.13649,2.13471,2.13644,52000000.0
2009-09-04 16:55:00,2.13648,2.13684,2.13478,2.13676,49000000.0
2009-09-04 17:00:00,2.13577,2.13681,2.134,2.13511,57000000.0
2009-09-04 17:05:00,2.13405,2.13607,2.13351,2.13527,53000000.0
2009-09-04 17:10:00,2.13595,2.13693,2.13544,2.13656,43000000.0
2009-09-04 17:15:00,2.13659,2.13681,2.13468,2.13626,64000000.0
2009-09-04 17:20:00,2.1356,2.13606,2.13189,2.13239,53000000.0
2009-09-04 17:25:00,2.13255,2.13345,2.13139,2.13237,70000000.0
2009-09-04 17:30:00,2.13085,2.13252,2.12986,2.13209,58000000.0
2009-09-04 17:35:00,2.13105,2.13379,2.12666,2.12688,44000000.0
2009-09-04 17:40:00,2.12661,2.12831,2.12595,2.12806,55000000.0
2009-09-04 17:45:00,2.12826,2.1299,2.12704,2.12957,75000000.0
2009-09-04 17:50:00,2.12898,2.13061,2.12845,2.13056,54000000.0
2009-09-04 17:55:00,2.12923,2.13105,2.12866,2.13085,57000000.0
2009-09-04 18:00:00,2.13205,2.13216,2.1296,2.13091,61000000.0
2009-09-04 18:05:00,2.13101,2.13416,2.13096,2.13327,67000000.0
2009-09-04 18:10:00,2.13424,2.13447,2.13042,2.13297,54000000.0
2009-09-04 18:15:00,2.1327,2.13483,2.1327,2.13275,56000000.0
2009-09-04 18:20:00,2.13295,2.13354,2.13098,2.13212,58000000.0
2009-09-04 18:25:00,2.13176,2.13234,2.127,2.13151,59000000.0
2009-09-04 18:30:00,2.12853,2.13119,2.12676,2.12718,51000000.0
2009-09-04 18:35:00,2.12993,2.13199,2.12827,2.12874,56000000.0
2009-09-04 18:40:00,2.13118,2.13163,2.12772,2.13041,53000000.0
2009-09-04 18:45:00,2.13191,2.13191,2.12741,2.13134,62000000.0
2009-09-04 18:50:00,2.12906,2.13201,2.12802,2.12831,42000000.0
2009-09-04 18:55:00,2.12801,2.13154,2.12696,2.12948,61000000.0
2009-09-04 19:00:00,2.12977,2.13165,2.12572,2.13165,58000000.0
2009-09-04 19:05:00,2.12723,2.13216,2.12676,2.12746,55000000.0
2009-09-04 19:10:00,2.12842,2.13324,2.1282,2.13201,64000000.0
2009-09-04 19:15:00,2.13348,2.13348,2.12858,2.12953,63000000.0
2009-09-04 19:20:00,2.13009,2.13248,2.1282,2.1282,51000000.0
2009-09-04 19:25:00,2.13129,2.13129,2.12641,2.12925,58000000.0
2009-09-04 19:30:00,2.12861,2.13009,2.12574,2.13009,49000000.0
2009-09-04 19:35:00,2.12769,2.13056,2.12671,2.12918,56000000.0
2009-09-04 19:40:00,2.12629,2.13092,2.12622,2.1308,63000000.0
2009-09-04 19:45:00,2.13149,2.13366,2.12753,2.13229,53000000.0
2009-09-04 19:50:00,2.12976,2.13245,2.12912,2.13198,61000000.0
2009-09-04 19:55:00,2.13003,2.13148,2.12753,2.12962,65000000.0
2009-09-04 20:00:00,2.13044,2.1307,2.12774,2.12835,54000000.0
2009-09-04 20:05:00,2.12849,2.13071,2.12804,2.12852,53000000.0
2009-09-04 20:10:00,2.12843,2.13107,2.12833,2.13053,54000000.0
2009-09-04 20:15:00,2.13396,2.13396,2.12838,2.13057,64000000.0
2009-09-04 20:20:00,2.13089,2.13134,2.12848,2.12935,49000000.0
2009-09-04 20:25:00,2.13163,2.13163,2.12848,2.12853,55000000.0
2009-09-04 20:30:00,2.13108,2.13265,2.12815,2.13265,52000000.0
2009-09-04 20:35:00,2.13156,2.13228,2.12725,2.12756,66000000.0
2009-09-04 20:40:00,2.12761,2.13096,2.12723,2.13096,56000000.0
2009-09-04 20:45:00,2.13295,2.13295,2.12828,2.12864,51000000.0
2009-09-04 20:50:00,2.12893,2.13206,2.12886,2.1292,54000000.0
2009-09-04 20:55:00,2.12943,2.13233,2.12868,2.13131,49000000.0
2009-09-04 21:00:00,2.13273,2.13273,2.12878,2.12891,62000000.0
2009-09-04 21:05:00,2.12945,2.13131,2.12756,2.12756,62000000.0
2009-09-04 21:10:00,2.13012,2.13042,2.12734,2.1293,68000000.0
2009-09-04 21:15:00,2.13041,2.13041,2.12721,2.12979,63000000.0
2009-09-04 21:20:00,2.1273,2.13005,2.12708,2.12969,32000000.0
2009-09-04 21:25:00,2.12949,2.13032,2.12675,2.12885,86000000.0
2009-09-04 21:30:00,2.13015,2.13015,2.1262,2.12828,62000000.0
2009-09-04 21:35:00,2.1265,2.12882,2.12641,2.12871,55000000.0
2009-09-04 21:40:00,2.12687,2.12907,2.1264,2.12895,39000000.0
2009-09-04 21:45:00,2.12925,2.12925,2.12636,2.12735,43000000.0
2009-09-04 21:50:00,2.12897,2.12897,2.12694,2.12893,36000000.0
2009-09-04 21:55:00,2.12706,2.12894,2.12661,2.12881,32000000.0
2009-09-04 22:00:00,2.13112,2.13145,2.1262,2.12637,110000000.0
2009-09-04 22:05:00,2.12855,2.12857,2.12623,2.12623,49000000.0
2009-09-04 22:10:00,2.12644,2.12845,2.12604,2.12845,42000000.0
2009-09-04 22:15:00,2.132,2.132,2.12668,2.12833,79000000.0
2009-09-04 22:20:00,2.12826,2.12826,2.12657,2.12822,30000000.0
2009-09-04 22:25:00,2.1269,2.12947,2.1269,2.12735,45000000.0
2009-09-04 22:30:00,2.13319,2.13319,2.12678,2.12688,105000000.0
2009-09-04 22:35:00,2.127,2.12865,2.12612,2.12629,88000000.0
2009-09-04 22:40:00,2.12653,2.12781,2.12537,2.12627,43000000.0
2009-09-04 22:45:00,2.13154,2.13154,2.12613,2.12639,57000000.0
2009-09-04 22:50:00,2.12643,2.12812,2.12598,2.12742,74000000.0
2009-09-04 22:55:00,2.12584,2.12757,2.12538,2.12538,54000000.0
2009-09-06 23:00:00,2.13116,2.13116,2.12645,2.12755,42000000.0
2009-09-06 23:05:00,2.12643,2.12766,2.12643,2.12766,18000000.0
2009-09-06 23:10:00,2.12648,2.1273,2.12648,2.1273,11000000.0
2009-09-06 23:15:00,2.13092,2.13136,2.13091,2.13136,6000000.0
2009-09-06 23:20:00,2.12628,2.12728,2.12628,2.12661,15000000.0
2009-09-06 23:25:00,2.1269,2.1275,2.12637,2.12721,28000000.0
2009-09-06 23:30:00,2.12995,2.12996,2.12995,2.12995,9000000.0
2009-09-06 23:35:00,2.12657,2.12776,2.12657,2.12775,24000000.0
2009-09-06 23:40:00,2.12666,2.12818,2.12666,2.12793,34000000.0
2009-09-06 23:45:00,2.13205,2.13206,2.12724,2.12891,34000000.0
2009-09-06 23:50:00,2.12753,2.12882,2.12733,2.12882,33000000.0
2009-09-06 23:55:00,2.12806,2.12903,2.12731,2.12734,42000000.0
2009-09-07 00:00:00,2.13167,2.13167,2.12724,2.12807,40000000.0
2009-09-07 00:05:00,2.12676,2.1283,2.12676,2.12804,43000000.0
2009-09-07 00:10:00,2.12703,2.12869,2.12703,2.12866,38000000.0
2009-09-07 00:15:00,2.13177,2.13177,2.12764,2.12853,45000000.0
2009-09-07 00:20:00,2.12799,2.12897,2.1279,2.12882,39000000.0
2009-09-07 00:25:00,2.128,2.12975,2.128,2.12917,43000000.0
2009-09-07 00:30:00,2.13102,2.13102,2.12796,2.12923,34000000.0
2009-09-07 00:35:00,2.12794,2.13045,2.12753,2.13033,58000000.0
2009-09-07 00:40:00,2.13071,2.13079,2.12825,2.13019,35000000.0
2009-09-07 00:45:00,2.13247,2.13247,2.12819,2.13065,49000000.0
2009-09-07 00:50:00,2.12814,2.13043,2.12803,2.13043,43000000.0
2009-09-07 00:55:00,2.12823,2.13069,2.12822,2.13061,38000000.0
2009-09-07 01:00:00,2.13236,2.13236,2.12872,2.13075,45000000.0
2009-09-07 01:05:00,2.12869,2.13104,2.12869,2.1307,44000000.0
2009-09-07 01:10:00,2.12948,2.13124,2.1287,2.13067,43000000.0
2009-09-07 01:15:00,2.13273,2.13273,2.12903,2.13174,36000000.0
2009-09-07 01:20:00,2.13186,2.13192,2.12949,2.13147,51000000.0
2009-09-07 01:25:00,2.13186,2.13186,2.12924,2.13074,35000000.0
2009-09-07 01:30:00,2.13352,2.13352,2.12911,2.131,42000000.0
2009-09-07 01:35:00,2.12894,2.13137,2.12894,2.13097,34000000.0
2009-09-07 01:40:00,2.129,2.13092,2.12883,2.12945,25000000.0
2009-09-07 01:45:00,2.13356,2.13356,2.12855,2.13021,33000000.0
2009-09-07 01:50:00,2.12902,2.13008,2.12902,2.1295,25000000.0
2009-09-07 01:55:00,2.13032,2.13032,2.12936,2.13008,17000000.0
2009-09-07 02:00:00,2.12946,2.13073,2.12928,2.13073,26000000.0
2009-09-07 02:05:00,2.12982,2.13031,2.12872,2.12872,44000000.0
2009-09-07 02:10:00,2.13008,2.13038,2.12906,2.12948,41000000.0
2009-09-07 02:15:00,2.13301,2.13301,2.12934,2.1306,34000000.0
2009-09-07 02:20:00,2.1308,2.13086,2.12983,2.13074,24000000.0
2009-09-07 02:25:00,2.13062,2.13119,2.13004,2.13015,42000000.0
2009-09-07 02:30:00,2.13397,2.13397,2.13004,2.13016,43000000.0
2009-09-07 02:35:00,2.1311,2.13136,2.12998,2.13094,51000000.0
2009-09-07 02:40:00,2.13018,2.13093,2.12997,2.13017,47000000.0
2009-09-07 02:45:00,2.13356,2.13356,2.12985,2.12985,33000000.0
2009-09-07 02:50:00,2.13019,2.13152,2.12979,2.12979,44000000.0
2009-09-07 02:55:00,2.12995,2.13118,2.12974,2.12993,45000000.0
2009-09-07 03:00:00,2.13368,2.13368,2.13009,2.13103,35000000.0
2009-09-07 03:05:00,2.13065,2.13116,2.12981,2.12999,43000000.0
2009-09-07 03:10:00,2.12994,2.13097,2.12985,2.13095,35000000.0
2009-09-07 03:15:00,2.13464,2.13464,2.13012,2.13102,44000000.0
2009-09-07 03:20:00,2.1309,2.1309,2.12955,2.13057,58000000.0
2009-09-07 03:25:00,2.13,2.13068,2.12945,2.13051,32000000.0
2009-09-07 03:30:00,2.13366,2.13366,2.12924,2.13074,32000000.0
2009-09-07 03:35:00,2.13122,2.13238,2.1308,2.13238,39000000.0
2009-09-07 03:40:00,2.13102,2.13247,2.13068,2.13116,40000000.0
2009-09-07 03:45:00,2.13502,2.13502,2.13095,2.13259,46000000.0
2009-09-07 03:50:00,2.13221,2.13259,2.13072,2.13235,43000000.0
2009-09-07 03:55:00,2.13252,2.13267,2.13085,2.13111,40000000.0
2009-09-07 04:00:00,2.13501,2.13501,2.13073,2.13227,42000000.0
2009-09-07 04:05:00,2.13083,2.1322,2.13072,2.13162,36000000.0
2009-09-07 04:10:00,2.1304,2.13273,2.13024,2.13127,40000000.0
2009-09-07 04:15:00,2.13345,2.13345,2.13069,2.13083,31000000.0
2009-09-07 04:20:00,2.13148,2.13323,2.13118,2.13277,47000000.0
2009-09-07 04:25:00,2.13105,2.13295,2.13078,2.13295,47000000.0
2009-09-07 04:30:00,2.13367,2.13367,2.13106,2.13151,45000000.0
2009-09-07 04:35:00,2.13113,2.1334,2.1307,2.13149,29000000.0
2009-09-07 04:40:00,2.13131,2.13331,2.13104,2.13124,38000000.0
2009-09-07 04:45:00,2.1357,2.1357,2.13131,2.13319,49000000.0
2009-09-07 04:50:00,2.13145,2.13332,2.13122,2.13332,42000000.0
2009-09-07 04:55:00,2.13172,2.13383,2.13146,2.13383,42000000.0
2009-09-07 05:00:00,2.13162,2.13521,2.13157,2.13359,54000000.0
2009-09-07 05:05:00,2.13386,2.13393,2.13179,2.13346,74000000.0
2009-09-07 05:10:00,2.13203,2.13351,2.13126,2.13162,55000000.0
2009-09-07 05:15:00,2.13568,2.13568,2.13154,2.1333,31000000.0
2009-09-07 05:20:00,2.13187,2.13412,2.13187,2.13412,97000000.0
2009-09-07 05:25:00,2.13228,2.13416,2.13217,2.13228,105000000.0
2009-09-07 05:30:00,2.13625,2.13625,2.13199,2.13202,45000000.0
2009-09-07 05:35:00,2.13195,2.13369,2.13179,2.13369,37000000.0
2009-09-07 05:40:00,2.13232,2.13404,2.13206,2.13404,79000000.0
2009-09-07 05:45:00,2.13488,2.13488,2.13197,2.13377,35000000.0
2009-09-07 05:50:00,2.13401,2.13417,2.1317,2.13231,67000000.0
2009-09-07 05:55:00,2.13243,2.13408,2.13189,2.13387,84000000.0
2009-09-08 06:00:00,2.13362,2.13362,2.12634,2.12634,63000000.0
2009-09-08 06:05:00,2.13182,2.13253,2.1266,2.1323,68000000.0
2009-09-08 06:10:00,2.13177,2.13204,2.12697,2.12756,54000000.0
2009-09-08 06:15:00,2.13326,2.13326,2.12684,2.13104,68000000.0
2009-09-08 06:20:00,2.13128,2.13218,2.12625,2.12672,52000000.0
2009-09-08 06:25:00,2.13106,2.13243,2.12755,2.12765,58000000.0
2009-09-08 06:30:00,2.13269,2.13269,2.12734,2.13251,56000000.0
2009-09-08 06:35:00,2.12774,2.13183,2.12677,2.12677,25000000.0
2009-09-08 06:40:00,2.13093,2.13217,2.12606,2.12658,40000000.0
2009-09-08 06:45:00,2.13276,2.13276,2.1264,2.1314,44000000.0
2009-09-08 06:50:00,2.13163,2.13226,2.12646,2.12646,46000000.0
2009-09-08 06:55:00,2.13083,2.13237,2.12625,2.12625,45000000.0
2009-09-08 07:00:00,2.13133,2.13187,2.12714,2.13159,45000000.0
2009-09-08 07:05:00,2.13215,2.13224,2.12653,2.12678,61000000.0
2009-09-08 07:10:00,2.13169,2.13169,2.12617,2.12691,71000000.0
2009-09-08 07:15:00,2.13291,2.13291,2.12701,2.13231,116000000.0
2009-09-08 07:20:00,2.13301,2.13302,2.12838,2.12846,79000000.0
2009-09-08 07:25:00,2.13228,2.13245,2.12879,2.13225,60000000.0
2009-09-08 07:30:00,2.13236,2.13244,2.12856,2.13213,117000000.0
2009-09-08 07:35:00,2.13201,2.13285,2.12879,2.1318,82000000.0
2009-09-08 07:40:00,2.13261,2.13261,2.1287,2.13236,45000000.0
2009-09-08 07:45:00,2.13214,2.13392,2.12922,2.13391,54000000.0
2009-09-08 07:50:00,2.13389,2.13396,2.12892,2.12914,185000000.0
2009-09-08 07:55:00,2.13294,2.13431,2.12887,2.13374,90000000.0
2009-09-08 08:00:00,2.13309,2.13394,2.13254,2.13299,133000000.0
2009-09-08 08:05:00,2.13273,2.13466,2.13242,2.13423,78000000.0
2009-09-08 08:10:00,2.13405,2.13535,2.13397,2.13504,117000000.0
2009-09-08 08:15:00,2.13451,2.13677,2.13451,2.13642,95000000.0
2009-09-08 08:20:00,2.13604,2.13652,2.13355,2.13438,115000000.0
2009-09-08 08:25:00,2.13516,2.13617,2.1347,2.13503,98000000.0
2009-09-08 08:30:00,2.13505,2.13694,2.13292,2.13292,130000000.0
2009-09-08 08:35:00,2.13338,2.13529,2.13288,2.13385,139000000.0
2009-09-08 08:40:00,2.13419,2.13527,2.13277,2.13297,154000000.0
2009-09-08 08:45:00,2.13292,2.13448,2.13281,2.13373,228000000.0
2009-09-08 08:50:00,2.13358,2.13518,2.13307,2.13496,226000000.0
2009-09-08 08:55:00,2.13426,2.13578,2.13396,2.135,329000000.0
2009-09-08 09:00:00,2.1343,2.13635,2.1343,2.13529,77000000.0
2009-09-08 09:05:00,2.13607,2.1364,2.135,2.13505,139000000.0
2009-09-08 09:10:00,2.13518,2.13743,2.1351,2.1359,136000000.0
2009-09-08 09:15:00,2.1363,2.13658,2.13525,2.13625,187000000.0
2009-09-08 09:20:00,2.13629,2.13715,2.1362,2.13671,158000000.0
2009-09-08 09:25:00,2.13646,2.13801,2.13646,2.13758,221000000.0
2009-09-08 09:30:00,2.13678,2.13946,2.13678,2.13865,251000000.0
2009-09-08 09:35:00,2.13852,2.14013,2.13837,2.13952,221000000.0
2009-09-08 09:40:00,2.13962,2.1401,2.13878,2.13967,237000000.0
2009-09-08 09:45:00,2.13923,2.14217,2.13923,2.14098,235000000.0
2009-09-08 09:50:00,2.141,2.14257,2.14064,2.1411,241000000.0
2009-09-08 09:55:00,2.14105,2.14199,2.14074,2.14177,250000000.0
2009-09-08 10:00:00,2.14109,2.14425,2.14109,2.14291,292000000.0
2009-09-08 10:05:00,2.14268,2.14392,2.14255,2.14378,269000000.0
2009-09-08 10:10:00,2.14363,2.14441,2.14232,2.14316,263000000.0
2009-09-08 10:15:00,2.14237,2.14446,2.14225,2.14428,157000000.0
2009-09-08 10:20:00,2.14453,2.145,2.14178,2.14192,258000000.0
2009-09-08 10:25:00,2.14153,2.14335,2.14142,2.14267,239000000.0
2009-09-08 10:30:00,2.14182,2.14484,2.14182,2.1445,233000000.0
2009-09-08 10:35:00,2.14462,2.14517,2.14325,2.14378,192000000.0
2009-09-08 10:40:00,2.14422,2.14433,2.14268,2.14415,198000000.0
2009-09-08 10:45:00,2.14391,2.14447,2.14251,2.14374,205000000.0
2009-09-08 10:50:00,2.14335,2.14531,2.14315,2.14531,252000000.0
2009-09-08 10:55:00,2.14503,2.14553,2.14375,2.14396,304000000.0
2009-09-08 11:00:00,2.14402,2.14475,2.14361,2.14432,221000000.0
2009-09-08 11:05:00,2.14401,2.14488,2.14391,2.14471,230000000.0
2009-09-08 11:10:00,2.14424,2.14462,2.14357,2.14431,229000000.0
2009-09-08 11:15:00,2.14445,2.14481,2.14377,2.14467,229000000.0
2009-09-08 11:20:00,2.14431,2.14548,2.14431,2.14445,257000000.0
2009-09-08 11:25:00,2.14486,2.14513,2.14378,2.14454,261000000.0
2009-09-08 11:30:00,2.14374,2.14567,2.14343,2.14457,177000000.0
2009-09-08 11:35:00,2.14451,2.14608,2.14432,2.14452,148000000.0
2009-09-08 11:40:00,2.14479,2.14539,2.14384,2.14539,103000000.0
2009-09-08 11:45:00,2.14527,2.14835,2.14527,2.14739,140000000.0
2009-09-08 11:50:00,2.14684,2.14747,2.14531,2.14613,175000000.0
2009-09-08 11:55:00,2.14645,2.1477,2.14587,2.14715,206000000.0
2009-09-08 12:00:00,2.147,2.14926,2.14595,2.14834,274000000.0
2009-09-08 12:05:00,2.1476,2.14904,2.14663,2.14799,356000000.0
2009-09-08 12:10:00,2.14776,2.14828,2.1464,2.14696,318000000.0
2009-09-08 12:15:00,2.14729,2.14774,2.14653,2.14653,253000000.0
2009-09-08 12:20:00,2.14667,2.14819,2.14651,2.14758,246000000.0
2009-09-08 12:25:00,2.14828,2.14884,2.14743,2.14784,318000000.0
2009-09-08 12:30:00,2.1484,2.14944,2.14779,2.1482,152000000.0
2009-09-08 12:35:00,2.14784,2.1486,2.14673,2.14836,177000000.0
2009-09-08 12:40:00,2.14801,2.14911,2.14767,2.14818,183000000.0
2009-09-08 12:45:00,2.1483,2.14892,2.14785,2.14844,146000000.0
2009-09-08 12:50:00,2.14827,2.14999,2.14819,2.14969,153000000.0
2009-09-08 12:55:00,2.14988,2.15078,2.1483,2.14869,157000000.0
2009-09-08 13:00:00,2.14872,2.1495,2.1478,2.14892,228000000.0
2009-09-08 13:05:00,2.149,2.14995,2.14874,2.14951,140000000.0
2009-09-08 13:10:00,2.14957,2.14971,2.14808,2.14849,147000000.0
2009-09-08 13:15:00,2.1482,2.14913,2.14808,2.14824,156000000.0
2009-09-08 13:20:00,2.14861,2.14928,2.14755,2.14928,116000000.0
2009-09-08 13:25:00,2.14896,2.15142,2.14896,2.15091,125000000.0
2009-09-08 13:30:00,2.15054,2.15079,2.1492,2.15054,152000000.0
2009-09-08 13:35:00,2.15046,2.15138,2.14978,2.15073,185000000.0
2009-09-08 13:40:00,2.15033,2.15088,2.1489,2.15026,189000000.0
2009-09-08 13:45:00,2.15023,2.15081,2.14929,2.1497,166000000.0
2009-09-08 13:50:00,2.14909,2.15044,2.14851,2.14999,176000000.0
2009-09-08 13:55:00,2.14961,2.15134,2.14961,2.15108,252000000.0
2009-09-08 14:00:00,2.15107,2.15163,2.15035,2.15043,139000000.0
2009-09-08 14:05:00,2.15012,2.15155,2.15005,2.15149,165000000.0
2009-09-08 14:10:00,2.15108,2.15158,2.14993,2.15052,143000000.0
2009-09-08 14:15:00,2.14978,2.15181,2.14978,2.15074,212000000.0
2009-09-08 14:20:00,2.15092,2.15217,2.15068,2.15147,203000000.0
2009-09-08 14:25:00,2.15093,2.15179,2.15065,2.15134,181000000.0
2009-09-08 14:30:00,2.1507,2.15244,2.1507,2.1517,165000000.0
2009-09-08 14:35:00,2.1515,2.15172,2.14918,2.14965,137000000.0
2009-09-08 14:40:00,2.14959,2.15077,2.14808,2.14897,225000000.0
2009-09-08 14:45:00,2.14814,2.15025,2.14814,2.1499,177000000.0
2009-09-08 14:50:00,2.14953,2.15097,2.13302,2.1504,207000000.0
2009-09-08 14:55:00,2.15051,2.15169,2.14999,2.15062,148000000.0
2009-09-08 15:00:00,2.15057,2.15173,2.14921,2.14966,160000000.0
2009-09-08 15:05:00,2.15006,2.1502,2.1465,2.1465,143000000.0
2009-09-08 15:10:00,2.14641,2.14681,2.14511,2.14558,45000000.0
2009-09-08 15:15:00,2.14614,2.14667,2.14538,2.14579,50000000.0
2009-09-08 15:20:00,2.14536,2.1462,2.14493,2.14494,43000000.0
2009-09-08 15:25:00,2.14535,2.14617,2.14529,2.14617,41000000.0
2009-09-08 15:30:00,2.14581,2.14722,2.14416,2.14438,44000000.0
2009-09-08 15:35:00,2.14435,2.14613,2.14435,2.1457,47000000.0
2009-09-08 15:40:00,2.14543,2.14682,2.14522,2.14574,43000000.0
2009-09-08 15:45:00,2.14609,2.14726,2.14533,2.1467,47000000.0
2009-09-08 15:50:00,2.14689,2.14861,2.14644,2.14811,48000000.0
2009-09-08 15:55:00,2.14805,2.14943,2.14748,2.1494,47000000.0
2009-09-08 16:00:00,2.14876,2.15029,2.14802,2.1501,39000000.0
2009-09-08 16:05:00,2.15038,2.15066,2.14845,2.14879,45000000.0
2009-09-08 16:10:00,2.14837,2.14872,2.14734,2.14765,45000000.0
2009-09-08 16:15:00,2.14792,2.14982,2.14698,2.14969,45000000.0
2009-09-08 16:20:00,2.1497,2.15095,2.14961,2.15008,45000000.0
2009-09-08 16:25:00,2.14941,2.15107,2.14913,2.15107,43000000.0
2009-09-08 16:30:00,2.15083,2.15282,2.15018,2.15062,52000000.0
2009-09-08 16:35:00,2.15045,2.15202,2.15039,2.15202,42000000.0
2009-09-08 16:40:00,2.15223,2.15337,2.15172,2.15242,44000000.0
2009-09-08 16:45:00,2.15171,2.15311,2.15171,2.15267,39000000.0
2009-09-08 16:50:00,2.15228,2.15279,2.15207,2.15278,46000000.0
2009-09-08 16:55:00,2.15292,2.15313,2.15095,2.15137,40000000.0
2009-09-08 17:00:00,2.15111,2.15225,2.15111,2.15197,46000000.0
2009-09-08 17:05:00,2.15239,2.15362,2.15223,2.15276,43000000.0
2009-09-08 17:10:00,2.15288,2.15342,2.15055,2.15071,54000000.0
2009-09-08 17:15:00,2.15048,2.15208,2.15043,2.15161,42000000.0
2009-09-08 17:20:00,2.15167,2.15301,2.15129,2.15234,45000000.0
2009-09-08 17:25:00,2.1525,2.15373,2.1516,2.15295,45000000.0
2009-09-08 17:30:00,2.15302,2.15335,2.1516,2.15268,39000000.0
2009-09-08 17:35:00,2.15247,2.15333,2.15176,2.1528,43000000.0
2009-09-08 17:40:00,2.15257,2.15293,2.15036,2.15036,41000000.0
2009-09-08 17:45:00,2.15058,2.15133,2.14991,2.151,43000000.0
2009-09-08 17:50:00,2.1512,2.15148,2.14956,2.15026,41000000.0
2009-09-08 17:55:00,2.15025,2.15142,2.14997,2.15142,38000000.0
2009-09-08 18:00:00,2.15064,2.15121,2.14998,2.15027,43000000.0
2009-09-08 18:05:00,2.15013,2.15201,2.1498,2.15152,37000000.0
2009-09-08 18:10:00,2.1515,2.1523,2.15113,2.15196,46000000.0
2009-09-08 18:15:00,2.15194,2.15345,2.15193,2.15263,49000000.0
2009-09-08 18:20:00,2.1526,2.15425,2.15257,2.15346,40000000.0
2009-09-08 18:25:00,2.15298,2.15333,2.15027,2.15099,45000000.0
2009-09-08 18:30:00,2.15164,2.15371,2.15121,2.15317,40000000.0
2009-09-08 18:35:00,2.15303,2.15365,2.15263,2.15356,46000000.0
2009-09-08 18:40:00,2.15336,2.15411,2.15261,2.15343,42000000.0
2009-09-08 18:45:00,2.15338,2.15369,2.15228,2.15269,43000000.0
2009-09-08 18:50:00,2.15268,2.15296,2.1522,2.15276,46000000.0
2009-09-08 18:55:00,2.15217,2.15259,2.1513,2.15224,48000000.0
2009-09-08 19:00:00,2.15197,2.15211,2.15082,2.15185,45000000.0
2009-09-08 19:05:00,2.15099,2.15198,2.15078,2.15126,44000000.0
2009-09-08 19:10:00,2.15144,2.15165,2.14984,2.15018,45000000.0
2009-09-08 19:15:00,2.15015,2.1519,2.15015,2.1519,43000000.0
2009-09-08 19:20:00,2.15174,2.15243,2.151,2.1522,46000000.0
2009-09-08 19:25:00,2.15198,2.15227,2.15109,2.15184,42000000.0
2009-09-08 19:30:00,2.15145,2.15187,2.15109,2.1515,48000000.0
2009-09-08 19:35:00,2.15113,2.15223,2.15113,2.15205,46000000.0
2009-09-08 19:40:00,2.15171,2.15267,2.15171,2.15228,43000000.0
2009-09-08 19:45:00,2.15305,2.15305,2.15161,2.15219,45000000.0
2009-09-08 19:50:00,2.15207,2.15343,2.15188,2.15304,45000000.0
2009-09-08 19:55:00,2.15368,2.15431,2.1532,2.15417,42000000.0
2009-09-08 20:00:00,2.15347,2.15419,2.15224,2.15251,49000000.0
2009-09-08 20:05:00,2.15271,2.15356,2.15242,2.15343,40000000.0
2009-09-08 20:10:00,2.15302,2.15344,2.15234,2.15338,41000000.0
2009-09-08 20:15:00,2.15419,2.15419,2.15203,2.15203,47000000.0
2009-09-08 20:20:00,2.15221,2.15284,2.1514,2.15179,44000000.0
2009-09-08 20:25:00,2.15203,2.15268,2.15148,2.15252,47000000.0
2009-09-08 20:30:00,2.15247,2.15335,2.15239,2.15288,44000000.0
2009-09-08 20:35:00,2.15285,2.15305,2.15246,2.15288,41000000.0
2009-09-08 20:40:00,2.15252,2.15277,2.1503,2.15032,45000000.0
2009-09-08 20:45:00,2.15006,2.15075,2.14962,2.15075,49000000.0
2009-09-08 20:50:00,2.15026,2.15122,2.15024,2.15053,42000000.0
2009-09-08 20:55:00,2.15087,2.15087,2.14982,2.15025,47000000.0
2009-09-08 21:00:00,2.1504,2.15046,2.14942,2.15031,42000000.0
2009-09-08 21:05:00,2.14996,2.15176,2.14996,2.15176,44000000.0
2009-09-08 21:10:00,2.15093,2.15192,2.15091,2.15191,44000000.0
2009-09-08 21:15:00,2.15168,2.15347,2.1514,2.15238,46000000.0
2009-09-08 21:20:00,2.15217,2.15424,2.15144,2.15424,46000000.0
2009-09-08 21:25:00,2.15425,2.15467,2.15389,2.15395,45000000.0
2009-09-08 21:30:00,2.15393,2.15539,2.15393,2.15528,42000000.0
2009-09-08 21:35:00,2.15508,2.15529,2.15363,2.15415,45000000.0
2009-09-08 21:40:00,2.15391,2.15466,2.15343,2.15466,46000000.0
2009-09-08 21:45:00,2.15432,2.15448,2.15389,2.15416,42000000.0
2009-09-08 21:50:00,2.15405,2.15444,2.15342,2.15382,39000000.0
2009-09-08 21:55:00,2.15342,2.15444,2.15221,2.15299,48000000.0
2009-09-08 22:00:00,2.15265,2.153,2.15214,2.15226,42000000.0
2009-09-08 22:05:00,2.15233,2.15254,2.15119,2.15119,32000000.0
2009-09-08 22:10:00,2.15119,2.1519,2.15059,2.1518,32000000.0
2009-09-08 22:15:00,2.15063,2.15222,2.15063,2.15182,45000000.0
2009-09-08 22:20:00,2.15192,2.15249,2.15177,2.15249,43000000.0
2009-09-08 22:25:00,2.15203,2.15253,2.1492,2.14945,45000000.0
2009-09-08 22:30:00,2.15018,2.15078,2.14928,2.15078,40000000.0
2009-09-08 22:35:00,2.15037,2.15083,2.15037,2.15077,37000000.0
2009-09-08 22:40:00,2.15062,2.15088,2.1499,2.15022,34000000.0
2009-09-08 22:45:00,2.15144,2.15144,2.14946,2.14993,37000000.0
2009-09-08 22:50:00,2.14986,2.14992,2.1493,2.14946,45000000.0
2009-09-08 22:55:00,2.14947,2.14975,2.14897,2.14899,44000000.0
2009-09-08 23:00:00,2.15005,2.15019,2.14865,2.14949,46000000.0
2009-09-08 23:05:00,2.14919,2.15066,2.14919,2.15052,35000000.0
2009-09-08 23:10:00,2.15023,2.1506,2.14986,2.1503,42000000.0
2009-09-08 23:15:00,2.15105,2.15105,2.14968,2.1497,22000000.0
2009-09-08 23:20:00,2.14947,2.15003,2.14947,2.14994,17000000.0
2009-09-08 23:25:00,2.14958,2.15026,2.14936,2.14957,31000000.0
2009-09-08 23:30:00,2.14973,2.15033,2.14939,2.15022,41000000.0
2009-09-08 23:35:00,2.14973,2.15016,2.14955,2.14961,26000000.0
2009-09-08 23:40:00,2.14964,2.15142,2.14964,2.15142,30000000.0
2009-09-08 23:45:00,2.15008,2.15109,2.14992,2.15032,39000000.0
2009-09-08 23:50:00,2.1501,2.15145,2.14999,2.15128,29000000.0
2009-09-08 23:55:00,2.15025,2.15152,2.15006,2.1512,35000000.0
2009-09-09 00:00:00,2.15153,2.15234,2.15091,2.15163,30000000.0
2009-09-09 00:05:00,2.15096,2.1516,2.15063,2.15129,36000000.0
2009-09-09 00:10:00,2.15076,2.15142,2.15075,2.15116,44000000.0
2009-09-09 00:15:00,2.15121,2.152,2.15024,2.15057,48000000.0
2009-09-09 00:20:00,2.1504,2.15087,2.14995,2.15087,42000000.0
2009-09-09 00:25:00,2.15055,2.15145,2.15031,2.15145,40000000.0
2009-09-09 00:30:00,2.15273,2.15274,2.15127,2.15185,43000000.0
2009-09-09 00:35:00,2.15188,2.15247,2.15131,2.15245,46000000.0
2009-09-09 00:40:00,2.15206,2.15282,2.15178,2.15279,44000000.0
2009-09-09 00:45:00,2.15373,2.15373,2.15192,2.15215,37000000.0
2009-09-09 00:50:00,2.1517,2.15272,2.15157,2.15241,46000000.0
2009-09-09 00:55:00,2.15255,2.15294,2.15195,2.15252,36000000.0
2009-09-09 01:00:00,2.15334,2.15334,2.1521,2.15243,40000000.0
2009-09-09 01:05:00,2.15225,2.15243,2.14793,2.14864,41000000.0
2009-09-09 01:10:00,2.15161,2.15267,2.14805,2.15267,62000000.0
2009-09-09 01:15:00,2.15426,2.15426,2.14828,2.15246,63000000.0
2009-09-09 01:20:00,2.15248,2.15291,2.14804,2.14808,51000000.0
2009-09-09 01:25:00,2.14818,2.15275,2.14787,2.15263,40000000.0
2009-09-09 01:30:00,2.15396,2.15396,2.14761,2.14813,46000000.0
2009-09-09 01:35:00,2.15289,2.15338,2.14777,2.14807,35000000.0
2009-09-09 01:40:00,2.15292,2.15325,2.14796,2.14837,45000000.0
2009-09-09 01:45:00,2.15301,2.15301,2.14765,2.15216,38000000.0
2009-09-09 01:50:00,2.15239,2.15271,2.14724,2.14813,46000000.0
2009-09-09 01:55:00,2.15268,2.15268,2.14786,2.15234,39000000.0
2009-09-09 02:00:00,2.14758,2.15157,2.14619,2.1468,36000000.0
2009-09-09 02:05:00,2.15116,2.15124,2.14581,2.14595,44000000.0
2009-09-09 02:10:00,2.15108,2.15108,2.14518,2.14639,41000000.0
2009-09-09 02:15:00,2.15122,2.15122,2.14532,2.14635,45000000.0
2009-09-09 02:20:00,2.14991,2.15156,2.14565,2.15123,45000000.0
2009-09-09 02:25:00,2.15129,2.1516,2.14613,2.15098,30000000.0
2009-09-09 02:30:00,2.15198,2.15198,2.146,2.14646,45000000.0
2009-09-09 02:35:00,2.14999,2.15131,2.14612,2.14612,47000000.0
2009-09-09 02:40:00,2.15128,2.15158,2.14597,2.14597,47000000.0
2009-09-09 02:45:00,2.15122,2.15259,2.14685,2.15259,41000000.0
2009-09-09 02:50:00,2.14673,2.15259,2.14627,2.1468,46000000.0
2009-09-09 02:55:00,2.15198,2.15292,2.14684,2.14764,45000000.0
2009-09-09 03:00:00,2.15296,2.15364,2.14831,2.14831,39000000.0
2009-09-09 03:05:00,2.15222,2.15456,2.14833,2.15315,42000000.0
2009-09-09 03:10:00,2.15356,2.15456,2.14866,2.15402,40000000.0
2009-09-09 03:15:00,2.15454,2.15454,2.14806,2.14806,41000000.0
2009-09-09 03:20:00,2.15285,2.15437,2.1474,2.14933,43000000.0
2009-09-09 03:25:00,2.15258,2.15438,2.14827,2.14827,44000000.0
2009-09-09 03:30:00,2.15428,2.15428,2.14683,2.1475,45000000.0
2009-09-09 03:35:00,2.15301,2.15371,2.14724,2.14871,40000000.0
2009-09-09 03:40:00,2.15368,2.15375,2.14768,2.14828,40000000.0
2009-09-09 03:45:00,2.15392,2.15397,2.14746,2.15303,46000000.0
2009-09-09 03:50:00,2.15216,2.15356,2.14751,2.15244,43000000.0
2009-09-09 03:55:00,2.14882,2.15369,2.14716,2.15232,40000000.0
2009-09-09 04:00:00,2.1529,2.1529,2.14611,2.15173,44000000.0
2009-09-09 04:05:00,2.15069,2.15261,2.14557,2.14583,40000000.0
2009-09-09 04:10:00,2.14663,2.15144,2.1451,2.14524,43000000.0
2009-09-09 04:15:00,2.15044,2.15063,2.14492,2.14496,40000000.0
2009-09-09 04:20:00,2.14975,2.1507,2.14494,2.15016,47000000.0
2009-09-09 04:25:00,2.15106,2.15135,2.14542,2.14599,47000000.0
2009-09-09 04:30:00,2.15174,2.15174,2.14548,2.14579,45000000.0
2009-09-09 04:35:00,2.15003,2.15136,2.14614,2.15029,40000000.0
2009-09-09 04:40:00,2.14675,2.15087,2.14402,2.14446,44000000.0
2009-09-09 04:45:00,2.15134,2.15134,2.14477,2.14585,46000000.0
2009-09-09 04:50:00,2.15103,2.15158,2.14594,2.15058,42000000.0
2009-09-09 04:55:00,2.14995,2.15076,2.14597,2.15072,42000000.0
2009-09-09 05:00:00,2.15109,2.15197,2.14647,2.15178,54000000.0
2009-09-09 05:05:00,2.1523,2.1523,2.14665,2.15158,74000000.0
2009-09-09 05:10:00,2.15147,2.15196,2.14646,2.14693,62000000.0
2009-09-09 05:15:00,2.15273,2.15273,2.14629,2.15041,45000000.0
2009-09-09 05:20:00,2.15042,2.15087,2.14576,2.14624,97000000.0
2009-09-09 05:25:00,2.15096,2.15125,2.14548,2.14557,105000000.0
2009-09-09 05:30:00,2.15197,2.15197,2.14497,2.14579,44000000.0
2009-09-09 05:35:00,2.1507,2.1507,2.14485,2.14485,37000000.0
2009-09-09 05:40:00,2.14866,2.15124,2.14537,2.14618,79000000.0
2009-09-09 05:45:00,2.15211,2.15211,2.14578,2.14578,42000000.0
2009-09-09 05:50:00,2.14959,2.15097,2.14527,2.14984,67000000.0
2009-09-09 05:55:00,2.15068,2.15068,2.14413,2.14437,89000000.0
2009-09-09 06:00:00,2.14452,2.15042,2.14433,2.14475,63000000.0
2009-09-09 06:05:00,2.14546,2.14982,2.14389,2.1453,75000000.0
2009-09-09 06:10:00,2.14968,2.15028,2.14461,2.1448,54000000.0
2009-09-09 06:15:00,2.15154,2.15154,2.14478,2.14478,68000000.0
2009-09-09 06:20:00,2.14971,2.15033,2.14463,2.14974,52000000.0
2009-09-09 06:25:00,2.14572,2.15039,2.14439,2.14494,58000000.0
2009-09-09 06:30:00,2.15,2.15031,2.14461,2.14538,49000000.0
2009-09-09 06:35:00,2.14987,2.15016,2.14522,2.14537,43000000.0
2009-09-09 06:40:00,2.14946,2.15042,2.14474,2.14748,40000000.0
2009-09-09 06:45:00,2.15115,2.15115,2.14649,2.14663,44000000.0
2009-09-09 06:50:00,2.14911,2.14975,2.14641,2.14928,46000000.0
2009-09-09 06:55:00,2.14977,2.14979,2.1462,2.14655,36000000.0
2009-09-09 07:00:00,2.15044,2.15044,2.14619,2.14626,45000000.0
2009-09-09 07:05:00,2.14927,2.14996,2.14633,2.14725,61000000.0
2009-09-09 07:10:00,2.14745,2.15043,2.14745,2.14769,71000000.0
2009-09-09 07:15:00,2.15103,2.15103,2.14747,2.1496,116000000.0
2009-09-09 07:20:00,2.14743,2.15027,2.14717,2.14792,79000000.0
2009-09-09 07:25:00,2.1496,2.15025,2.14737,2.1483,97000000.0
2009-09-09 07:30:00,2.15187,2.15187,2.14724,2.15114,117000000.0
2009-09-09 07:35:00,2.15198,2.15198,2.14735,2.14954,84000000.0
2009-09-09 07:40:00,2.15178,2.15275,2.14799,2.15275,45000000.0
2009-09-09 07:45:00,2.15215,2.1534,2.14898,2.1534,65000000.0
2009-09-09 07:50:00,2.15326,2.15403,2.14856,2.15356,185000000.0
2009-09-09 07:55:00,2.15377,2.15401,2.15293,2.15321,90000000.0
2009-09-09 08:00:00,2.15358,2.15441,2.15323,2.15397,133000000.0
2009-09-09 08:05:00,2.1541,2.15515,2.15396,2.15495,78000000.0
2009-09-09 08:10:00,2.15455,2.15478,2.15307,2.15379,117000000.0
2009-09-09 08:15:00,2.15434,2.15621,2.15367,2.15592,95000000.0
2009-09-09 08:20:00,2.15581,2.15657,2.15512,2.15512,115000000.0
2009-09-09 08:25:00,2.15551,2.15584,2.15515,2.15523,98000000.0
2009-09-09 08:30:00,2.15533,2.15635,2.15468,2.15514,130000000.0
2009-09-09 08:35:00,2.15539,2.15707,2.15539,2.15677,139000000.0
2009-09-09 08:40:00,2.15682,2.15743,2.1555,2.15628,154000000.0
2009-09-09 08:45:00,2.15579,2.15748,2.15579,2.15715,228000000.0
2009-09-09 08:50:00,2.1568,2.15736,2.15624,2.15699,226000000.0
2009-09-09 08:55:00,2.15683,2.15784,2.15653,2.15761,329000000.0
2009-09-09 09:00:00,2.15672,2.1575,2.1567,2.15677,77000000.0
2009-09-09 09:05:00,2.1569,2.15776,2.15659,2.15659,139000000.0
2009-09-09 09:10:00,2.15661,2.15732,2.15221,2.15553,136000000.0
2009-09-09 09:15:00,2.15503,2.15771,2.15503,2.15771,187000000.0
2009-09-09 09:20:00,2.15718,2.15851,2.15644,2.15807,158000000.0
2009-09-09 09:25:00,2.15815,2.15944,2.15768,2.15874,221000000.0
2009-09-09 09:30:00,2.15892,2.15938,2.1579,2.15926,251000000.0
2009-09-09 09:35:00,2.15937,2.15989,2.15847,2.15902,221000000.0
2009-09-09 09:40:00,2.15896,2.15965,2.1583,2.15945,237000000.0
2009-09-09 09:45:00,2.15867,2.15976,2.1583,2.15915,235000000.0
2009-09-09 09:50:00,2.15902,2.1595,2.15835,2.15913,241000000.0
2009-09-09 09:55:00,2.15901,2.16153,2.15901,2.16059,250000000.0
2009-09-09 10:00:00,2.1603,2.16094,2.15927,2.15967,292000000.0
2009-09-09 10:05:00,2.15979,2.15999,2.15903,2.15907,269000000.0
2009-09-09 10:10:00,2.15888,2.15988,2.15888,2.15921,263000000.0
2009-09-09 10:15:00,2.15837,2.15955,2.15837,2.15932,157000000.0
2009-09-09 10:20:00,2.15933,2.15935,2.1578,2.15799,258000000.0
2009-09-09 10:25:00,2.15846,2.15981,2.15829,2.1587,239000000.0
2009-09-09 10:30:00,2.15825,2.1592,2.15772,2.15916,233000000.0
2009-09-09 10:35:00,2.15893,2.15911,2.15802,2.1583,192000000.0
2009-09-09 10:40:00,2.15825,2.15934,2.15801,2.15891,198000000.0
2009-09-09 10:45:00,2.15825,2.15916,2.15804,2.15848,205000000.0
2009-09-09 10:50:00,2.15811,2.1587,2.15718,2.15798,252000000.0
2009-09-09 10:55:00,2.1581,2.15911,2.1577,2.15781,304000000.0
2009-09-09 11:00:00,2.15747,2.1596,2.15747,2.15892,221000000.0
2009-09-09 11:05:00,2.15869,2.1596,2.15848,2.15949,230000000.0
2009-09-09 11:10:00,2.15926,2.15958,2.15834,2.15854,229000000.0
2009-09-09 11:15:00,2.15845,2.16015,2.15813,2.15923,229000000.0
2009-09-09 11:20:00,2.15935,2.15935,2.15745,2.15778,257000000.0
2009-09-09 11:25:00,2.15747,2.1579,2.15679,2.1569,261000000.0
2009-09-09 11:30:00,2.15637,2.15734,2.15561,2.15647,177000000.0
2009-09-09 11:35:00,2.1567,2.15731,2.1558,2.15705,148000000.0
2009-09-09 11:40:00,2.15695,2.15725,2.15549,2.15638,103000000.0
2009-09-09 11:45:00,2.15565,2.15645,2.15546,2.15627,140000000.0
2009-09-09 11:50:00,2.15661,2.15694,2.1559,2.15672,175000000.0
2009-09-09 11:55:00,2.15669,2.15782,2.15619,2.15719,206000000.0
2009-09-09 12:00:00,2.15699,2.15778,2.15655,2.15686,274000000.0
2009-09-09 12:05:00,2.15665,2.1571,2.15585,2.15653,356000000.0
2009-09-09 12:10:00,2.15657,2.15703,2.15649,2.15685,318000000.0
2009-09-09 12:15:00,2.15607,2.15658,2.15562,2.15562,253000000.0
2009-09-09 12:20:00,2.15572,2.15737,2.15561,2.15725,246000000.0
2009-09-09 12:25:00,2.15704,2.15777,2.15654,2.15656,318000000.0
2009-09-09 12:30:00,2.15608,2.15817,2.15608,2.15775,152000000.0
2009-09-09 12:35:00,2.15774,2.15938,2.15723,2.15901,177000000.0
2009-09-09 12:40:00,2.15883,2.15942,2.15857,2.15875,183000000.0
2009-09-09 12:45:00,2.15887,2.1596,2.15819,2.15921,146000000.0
2009-09-09 12:50:00,2.1592,2.1608,2.15886,2.16008,153000000.0
2009-09-09 12:55:00,2.16012,2.16069,2.15943,2.16035,157000000.0
2009-09-09 13:00:00,2.16019,2.16019,2.15849,2.15935,228000000.0
2009-09-09 13:05:00,2.15968,2.16058,2.1595,2.16027,140000000.0
2009-09-09 13:10:00,2.16027,2.16036,2.15907,2.1599,147000000.0
2009-09-09 13:15:00,2.15925,2.16046,2.15925,2.16046,156000000.0
2009-09-09 13:20:00,2.16036,2.16148,2.16036,2.16085,116000000.0
2009-09-09 13:25:00,2.16089,2.16285,2.16086,2.16285,125000000.0
2009-09-09 13:30:00,2.16231,2.16284,2.16206,2.16238,152000000.0
2009-09-09 13:35:00,2.16224,2.16255,2.16124,2.16149,185000000.0
2009-09-09 13:40:00,2.16111,2.16184,2.14763,2.15986,189000000.0
2009-09-09 13:45:00,2.1597,2.16149,2.1597,2.16084,166000000.0
2009-09-09 13:50:00,2.16064,2.16229,2.16049,2.16198,176000000.0
2009-09-09 13:55:00,2.16202,2.1627,2.16167,2.16224,252000000.0
2009-09-09 14:00:00,2.16142,2.16377,2.16142,2.1635,139000000.0
2009-09-09 14:05:00,2.16403,2.16546,2.16338,2.16457,165000000.0
2009-09-09 14:10:00,2.16462,2.16513,2.16408,2.16437,143000000.0
2009-09-09 14:15:00,2.16413,2.16545,2.16366,2.16442,212000000.0
2009-09-09 14:20:00,2.16462,2.16575,2.16435,2.16472,203000000.0
2009-09-09 14:25:00,2.1648,2.16557,2.16434,2.16508,181000000.0
2009-09-09 14:30:00,2.16515,2.16645,2.1648,2.16621,165000000.0
2009-09-09 14:35:00,2.16607,2.16674,2.16554,2.16606,137000000.0
2009-09-09 14:40:00,2.16586,2.16701,2.16546,2.16612,225000000.0
2009-09-09 14:45:00,2.16536,2.16673,2.16536,2.16604,177000000.0
2009-09-09 14:50:00,2.16605,2.16755,2.16594,2.16696,207000000.0
2009-09-09 14:55:00,2.16707,2.16817,2.16633,2.16726,148000000.0
2009-09-09 15:00:00,2.16716,2.16929,2.16644,2.16703,160000000.0
2009-09-09 15:05:00,2.16703,2.16961,2.16676,2.16793,143000000.0
2009-09-09 15:10:00,2.16876,2.16979,2.16765,2.16765,45000000.0
2009-09-09 15:15:00,2.16683,2.16928,2.16683,2.16857,50000000.0
2009-09-09 15:20:00,2.16844,2.16877,2.1678,2.16835,43000000.0
2009-09-09 15:25:00,2.16863,2.16879,2.1671,2.16719,41000000.0
2009-09-09 15:30:00,2.1663,2.16848,2.1663,2.16834,44000000.0
2009-09-09 15:35:00,2.16842,2.1694,2.16771,2.16792,47000000.0
2009-09-09 15:40:00,2.16832,2.16917,2.16795,2.16806,43000000.0
2009-09-09 15:45:00,2.16764,2.16931,2.16754,2.16792,47000000.0
2009-09-09 15:50:00,2.16869,2.16942,2.16832,2.16909,48000000.0
2009-09-09 15:55:00,2.16879,2.17015,2.16842,2.16961,47000000.0
2009-09-09 16:00:00,2.16961,2.17084,2.16915,2.17061,39000000.0
2009-09-09 16:05:00,2.1706,2.17247,2.17031,2.17176,45000000.0
2009-09-09 16:10:00,2.17164,2.1722,2.17082,2.17134,45000000.0
2009-09-09 16:15:00,2.17073,2.17202,2.17002,2.17006,45000000.0
2009-09-09 16:20:00,2.16972,2.17146,2.16972,2.17122,45000000.0
2009-09-09 16:25:00,2.17139,2.17251,2.17089,2.17188,43000000.0
2009-09-09 16:30:00,2.17188,2.17382,2.17126,2.17305,52000000.0
2009-09-09 16:35:00,2.1731,2.17404,2.17286,2.173,42000000.0
2009-09-09 16:40:00,2.17356,2.17356,2.17072,2.17121,44000000.0
2009-09-09 16:45:00,2.17175,2.17215,2.1697,2.17134,39000000.0
2009-09-09 16:50:00,2.17065,2.17192,2.17063,2.1712,46000000.0
2009-09-09 16:55:00,2.1716,2.17254,2.17084,2.17098,40000000.0
2009-09-09 17:00:00,2.17058,2.17217,2.17048,2.17145,46000000.0
2009-09-09 17:05:00,2.17157,2.17341,2.17122,2.17341,43000000.0
2009-09-09 17:10:00,2.17318,2.17665,2.17282,2.17613,54000000.0
2009-09-09 17:15:00,2.17583,2.17776,2.17537,2.17612,42000000.0
2009-09-09 17:20:00,2.17525,2.17647,2.17334,2.17532,45000000.0
2009-09-09 17:25:00,2.17584,2.17592,2.17409,2.17409,45000000.0
2009-09-09 17:30:00,2.17381,2.17577,2.17381,2.17511,39000000.0
2009-09-09 17:35:00,2.17412,2.17518,2.17342,2.17426,43000000.0
2009-09-09 17:40:00,2.17382,2.17439,2.17201,2.17436,41000000.0
2009-09-09 17:45:00,2.17415,2.17531,2.17406,2.17515,43000000.0
2009-09-09 17:50:00,2.17477,2.17565,2.17277,2.17303,41000000.0
2009-09-09 17:55:00,2.17293,2.17506,2.17252,2.17506,38000000.0
2009-09-09 18:00:00,2.17471,2.17555,2.17376,2.17485,43000000.0
2009-09-09 18:05:00,2.17506,2.1759,2.17488,2.17521,37000000.0
2009-09-09 18:10:00,2.17583,2.17738,2.17564,2.17713,46000000.0
2009-09-09 18:15:00,2.17588,2.17758,2.17569,2.17662,49000000.0
2009-09-09 18:20:00,2.17668,2.17718,2.17606,2.17658,40000000.0
2009-09-09 18:25:00,2.17648,2.17844,2.17645,2.17835,45000000.0
2009-09-09 18:30:00,2.17734,2.17818,2.17639,2.17712,40000000.0
2009-09-09 18:35:00,2.17647,2.17818,2.17598,2.17598,46000000.0
2009-09-09 18:40:00,2.17652,2.17893,2.17624,2.17793,42000000.0
2009-09-09 18:45:00,2.1778,2.17904,2.17776,2.17904,43000000.0
2009-09-09 18:50:00,2.17844,2.17984,2.17844,2.17922,46000000.0
2009-09-09 18:55:00,2.17965,2.18025,2.17885,2.18025,48000000.0
2009-09-09 19:00:00,2.17995,2.18101,2.17919,2.18039,45000000.0
2009-09-09 19:05:00,2.18014,2.18177,2.17974,2.1804,44000000.0
2009-09-09 19:10:00,2.18056,2.18056,2.17916,2.18036,45000000.0
2009-09-09 19:15:00,2.17986,2.18048,2.17949,2.18,43000000.0
2009-09-09 19:20:00,2.18023,2.18114,2.17995,2.18042,46000000.0
2009-09-09 19:25:00,2.1805,2.18069,2.17942,2.17996,42000000.0
2009-09-09 19:30:00,2.18046,2.18059,2.1799,2.18049,48000000.0
2009-09-09 19:35:00,2.18003,2.1807,2.17956,2.18009,46000000.0
2009-09-09 19:40:00,2.17958,2.18247,2.17953,2.18238,43000000.0
2009-09-09 19:45:00,2.18152,2.18153,2.1796,2.18109,45000000.0
2009-09-09 19:50:00,2.18067,2.18113,2.17917,2.17932,45000000.0
2009-09-09 19:55:00,2.17954,2.18023,2.17897,2.17897,42000000.0
2009-09-09 20:00:00,2.17879,2.18035,2.17804,2.18035,49000000.0
2009-09-09 20:05:00,2.18064,2.18068,2.17889,2.17912,40000000.0
2009-09-09 20:10:00,2.17884,2.17955,2.17863,2.17946,41000000.0
2009-09-09 20:15:00,2.1793,2.18052,2.17804,2.17835,47000000.0
2009-09-09 20:20:00,2.17805,2.17916,2.17766,2.17856,44000000.0
2009-09-09 20:25:00,2.17876,2.17963,2.17854,2.17886,47000000.0
2009-09-09 20:30:00,2.17868,2.1796,2.17773,2.1779,43000000.0
2009-09-09 20:35:00,2.17813,2.1789,2.17802,2.17808,41000000.0
2009-09-09 20:40:00,2.17806,2.17835,2.17722,2.17791,45000000.0
2009-09-09 20:45:00,2.17878,2.17878,2.17732,2.17746,49000000.0
2009-09-09 20:50:00,2.17731,2.17777,2.17707,2.17767,42000000.0
2009-09-09 20:55:00,2.17788,2.1795,2.17754,2.17888,47000000.0
2009-09-09 21:00:00,2.1787,2.17965,2.17841,2.179,42000000.0
2009-09-09 21:05:00,2.17967,2.17967,2.17776,2.17885,44000000.0
2009-09-09 21:10:00,2.17915,2.18142,2.17902,2.18075,44000000.0
2009-09-09 21:15:00,2.17987,2.18096,2.17961,2.18024,46000000.0
2009-09-09 21:20:00,2.18039,2.18042,2.17964,2.18018,46000000.0
2009-09-09 21:25:00,2.17971,2.18032,2.179,2.17904,45000000.0
2009-09-09 21:30:00,2.17916,2.17947,2.1787,2.17947,43000000.0
2009-09-09 21:35:00,2.17881,2.1795,2.17793,2.1793,45000000.0
2009-09-09 21:40:00,2.17928,2.18101,2.17909,2.18086,46000000.0
2009-09-09 21:45:00,2.18145,2.18229,2.1807,2.18206,42000000.0
2009-09-09 21:50:00,2.1821,2.18213,2.18069,2.18176,39000000.0
2009-09-09 21:55:00,2.18131,2.18162,2.17944,2.1797,48000000.0
2009-09-09 22:00:00,2.178,2.18028,2.17503,2.18028,42000000.0
2009-09-09 22:05:00,2.18016,2.1814,2.1797,2.18132,36000000.0
2009-09-09 22:10:00,2.18135,2.18187,2.1811,2.18187,39000000.0
2009-09-09 22:15:00,2.18099,2.18369,2.18099,2.18265,45000000.0
2009-09-09 22:20:00,2.18232,2.18341,2.18232,2.18341,43000000.0
2009-09-09 22:25:00,2.18332,2.1837,2.18267,2.18337,45000000.0
2009-09-09 22:30:00,2.18387,2.18387,2.18231,2.18285,36000000.0
2009-09-09 22:35:00,2.18252,2.18341,2.18252,2.18308,32000000.0
2009-09-09 22:40:00,2.18309,2.18537,2.18304,2.18459,44000000.0
2009-09-09 22:45:00,2.18459,2.18468,2.18193,2.18227,37000000.0
2009-09-09 22:50:00,2.18199,2.1834,2.18176,2.18235,39000000.0
2009-09-09 22:55:00,2.18242,2.18242,2.18147,2.18147,44000000.0
2009-09-09 23:00:00,2.18139,2.18282,2.18139,2.18166,46000000.0
2009-09-09 23:05:00,2.18202,2.18353,2.18121,2.18142,46000000.0
2009-09-09 23:10:00,2.1818,2.18236,2.18159,2.18159,34000000.0
2009-09-09 23:15:00,2.18136,2.18204,2.18129,2.18154,30000000.0
2009-09-09 23:20:00,2.18232,2.18245,2.18126,2.18126,39000000.0
2009-09-09 23:25:00,2.18167,2.18215,2.18073,2.18078,40000000.0
2009-09-09 23:30:00,2.18149,2.18171,2.18082,2.18082,25000000.0
2009-09-09 23:35:00,2.18165,2.18223,2.18104,2.18218,44000000.0
2009-09-09 23:40:00,2.18169,2.1823,2.18092,2.18184,38000000.0
2009-09-09 23:45:00,2.18344,2.18344,2.18126,2.18278,39000000.0
2009-09-09 23:50:00,2.18292,2.18339,2.1821,2.1821,48000000.0
2009-09-09 23:55:00,2.18241,2.18241,2.17691,2.17805,43000000.0
2009-09-10 00:00:00,2.17782,2.17993,2.17583,2.17644,38000000.0
2009-09-10 00:05:00,2.17658,2.17783,2.17586,2.1763,36000000.0
2009-09-10 00:10:00,2.17591,2.17814,2.17572,2.17756,44000000.0
2009-09-10 00:15:00,2.18002,2.18002,2.17553,2.17569,34000000.0
2009-09-10 00:20:00,2.17587,2.17741,2.1749,2.1758,42000000.0
2009-09-10 00:25:00,2.17573,2.17882,2.17455,2.17882,40000000.0
2009-09-10 00:30:00,2.17533,2.17664,2.17464,2.17663,43000000.0
2009-09-10 00:35:00,2.17518,2.1767,2.17445,2.17473,46000000.0
2009-09-10 00:40:00,2.17464,2.17652,2.17463,2.17652,44000000.0
2009-09-10 00:45:00,2.1786,2.1786,2.17484,2.17492,23000000.0
2009-09-10 00:50:00,2.17502,2.17717,2.17501,2.17717,46000000.0
2009-09-10 00:55:00,2.17512,2.17726,2.17503,2.17674,44000000.0
2009-09-10 01:00:00,2.17467,2.17839,2.17425,2.17705,40000000.0
2009-09-10 01:05:00,2.17467,2.17676,2.17467,2.17484,32000000.0
2009-09-10 01:10:00,2.17705,2.17717,2.17429,2.17717,62000000.0
2009-09-10 01:15:00,2.17425,2.17742,2.17417,2.17742,63000000.0
2009-09-10 01:20:00,2.17619,2.17792,2.17607,2.17787,51000000.0
2009-09-10 01:25:00,2.17645,2.17788,2.17575,2.17633,40000000.0
2009-09-10 01:30:00,2.18063,2.18071,2.17643,2.17819,46000000.0
2009-09-10 01:35:00,2.177,2.17776,2.17618,2.17711,29000000.0
2009-09-10 01:40:00,2.17635,2.17697,2.1759,2.17661,22000000.0
2009-09-10 01:45:00,2.17881,2.17881,2.17551,2.17584,31000000.0
2009-09-10 01:50:00,2.17578,2.17661,2.1751,2.17609,46000000.0
2009-09-10 01:55:00,2.17559,2.17614,2.17499,2.17612,39000000.0
2009-09-10 02:00:00,2.17534,2.17691,2.17526,2.17667,36000000.0
2009-09-10 02:05:00,2.17591,2.17689,2.17485,2.17573,44000000.0
2009-09-10 02:10:00,2.175,2.17659,2.17467,2.17546,41000000.0
2009-09-10 02:15:00,2.1785,2.1785,2.17566,2.1772,45000000.0
2009-09-10 02:20:00,2.17627,2.17722,2.17576,2.17669,41000000.0
2009-09-10 02:25:00,2.17532,2.17708,2.17532,2.17702,42000000.0
2009-09-10 02:30:00,2.17892,2.17892,2.17612,2.17631,43000000.0
2009-09-10 02:35:00,2.17651,2.17748,2.17617,2.1773,50000000.0
2009-09-10 02:40:00,2.17629,2.17731,2.17526,2.1771,47000000.0
2009-09-10 02:45:00,2.17793,2.17793,2.17597,2.17737,41000000.0
2009-09-10 02:50:00,2.17616,2.17705,2.1759,2.17649,44000000.0
2009-09-10 02:55:00,2.17661,2.17691,2.17634,2.17661,45000000.0
2009-09-10 03:00:00,2.17754,2.17754,2.17659,2.17677,40000000.0
2009-09-10 03:05:00,2.17703,2.17738,2.17517,2.17561,40000000.0
2009-09-10 03:10:00,2.17604,2.17617,2.17492,2.17575,42000000.0
2009-09-10 03:15:00,2.17759,2.17759,2.1746,2.17522,43000000.0
2009-09-10 03:20:00,2.17542,2.17542,2.17409,2.17495,44000000.0
2009-09-10 03:25:00,2.1748,2.1755,2.17449,2.17466,43000000.0
2009-09-10 03:30:00,2.17522,2.17644,2.17224,2.17513,46000000.0
2009-09-10 03:35:00,2.17414,2.1752,2.17343,2.1742,43000000.0
2009-09-10 03:40:00,2.17522,2.17671,2.17414,2.17671,39000000.0
2009-09-10 03:45:00,2.17952,2.17952,2.17454,2.17595,46000000.0
2009-09-10 03:50:00,2.17514,2.17592,2.17422,2.17574,41000000.0
2009-09-10 03:55:00,2.17477,2.17644,2.17477,2.17637,40000000.0
2009-09-10 04:00:00,2.1796,2.1796,2.17454,2.17601,42000000.0
2009-09-10 04:05:00,2.17487,2.17624,2.17467,2.17533,33000000.0
2009-09-10 04:10:00,2.17521,2.17701,2.17521,2.1768,37000000.0
2009-09-10 04:15:00,2.17818,2.17818,2.1755,2.17652,40000000.0
2009-09-10 04:20:00,2.17603,2.17708,2.17596,2.17707,47000000.0
2009-09-10 04:25:00,2.17616,2.17732,2.17584,2.17698,47000000.0
2009-09-10 04:30:00,2.17991,2.17991,2.17638,2.17665,45000000.0
2009-09-10 04:35:00,2.17729,2.17787,2.17655,2.17787,34000000.0
2009-09-10 04:40:00,2.17697,2.17779,2.17659,2.17678,37000000.0
2009-09-10 04:45:00,2.17978,2.17978,2.17577,2.17715,46000000.0
2009-09-10 04:50:00,2.17626,2.17733,2.17617,2.17733,34000000.0
2009-09-10 04:55:00,2.17649,2.17711,2.17628,2.17647,37000000.0
2009-09-10 05:00:00,2.17664,2.17765,2.1763,2.17675,54000000.0
2009-09-10 05:05:00,2.17703,2.17769,2.17613,2.17768,74000000.0
2009-09-10 05:10:00,2.17734,2.17807,2.17723,2.17806,57000000.0
2009-09-10 05:15:00,2.18133,2.18133,2.17672,2.17713,46000000.0
2009-09-10 05:20:00,2.17695,2.17809,2.17678,2.17733,97000000.0
2009-09-10 05:25:00,2.17791,2.17795,2.17687,2.17698,105000000.0
2009-09-10 05:30:00,2.18126,2.18126,2.17708,2.17741,37000000.0
2009-09-10 05:35:00,2.17738,2.1782,2.17721,2.17739,40000000.0
2009-09-10 05:40:00,2.17726,2.17809,2.17699,2.17733,79000000.0
2009-09-10 05:45:00,2.18155,2.18155,2.17735,2.1784,42000000.0
2009-09-10 05:50:00,2.17745,2.17868,2.17738,2.17846,67000000.0
2009-09-10 05:55:00,2.17876,2.17889,2.17816,2.17826,86000000.0
2009-09-10 06:00:00,2.17948,2.17948,2.17787,2.17824,63000000.0
2009-09-10 06:05:00,2.17817,2.17922,2.17758,2.17866,75000000.0
2009-09-10 06:10:00,2.17912,2.17956,2.17881,2.17902,54000000.0
2009-09-10 06:15:00,2.18163,2.18163,2.17839,2.17878,68000000.0
2009-09-10 06:20:00,2.17857,2.1789,2.17827,2.17827,52000000.0
2009-09-10 06:25:00,2.17855,2.17879,2.17815,2.17868,58000000.0
2009-09-10 06:30:00,2.18024,2.18024,2.1783,2.17851,32000000.0
2009-09-10 06:35:00,2.17811,2.17923,2.17801,2.17923,43000000.0
2009-09-10 06:40:00,2.17939,2.18104,2.17886,2.18104,40000000.0
2009-09-10 06:45:00,2.17901,2.18069,2.17844,2.17901,44000000.0
2009-09-10 06:50:00,2.17919,2.17941,2.17871,2.17886,46000000.0
2009-09-10 06:55:00,2.17898,2.17977,2.17883,2.17922,45000000.0
2009-09-10 07:00:00,2.17954,2.17954,2.1788,2.1791,45000000.0
2009-09-10 07:05:00,2.17906,2.17943,2.17869,2.17911,61000000.0
2009-09-10 07:10:00,2.17919,2.18075,2.17899,2.17939,71000000.0
2009-09-10 07:15:00,2.18006,2.18033,2.17781,2.17863,116000000.0
2009-09-10 07:20:00,2.17918,2.17918,2.17737,2.17832,79000000.0
2009-09-10 07:25:00,2.1782,2.17896,2.17737,2.17857,97000000.0
2009-09-10 07:30:00,2.1778,2.17885,2.17708,2.17789,117000000.0
2009-09-10 07:35:00,2.17797,2.17854,2.17632,2.17774,85000000.0
2009-09-10 07:40:00,2.17875,2.17919,2.17705,2.17919,45000000.0
2009-09-10 07:45:00,2.17773,2.17907,2.17693,2.17888,65000000.0
2009-09-10 07:50:00,2.17715,2.17987,2.17695,2.17899,185000000.0
2009-09-10 07:55:00,2.17893,2.17969,2.17847,2.17884,90000000.0
2009-09-10 08:00:00,2.17718,2.17965,2.17718,2.17819,133000000.0
2009-09-10 08:05:00,2.1782,2.17987,2.17795,2.17961,78000000.0
2009-09-10 08:10:00,2.17959,2.18169,2.17916,2.18142,117000000.0
2009-09-10 08:15:00,2.17978,2.18155,2.17978,2.17994,95000000.0
2009-09-10 08:20:00,2.18001,2.18094,2.1793,2.17975,115000000.0
2009-09-10 08:25:00,2.17984,2.18121,2.17954,2.18121,98000000.0
2009-09-10 08:30:00,2.17969,2.18247,2.17969,2.18199,130000000.0
2009-09-10 08:35:00,2.18172,2.18213,2.18075,2.18147,139000000.0
2009-09-10 08:40:00,2.18135,2.18135,2.17899,2.18042,154000000.0
2009-09-10 08:45:00,2.17846,2.18183,2.17846,2.1813,228000000.0
2009-09-10 08:50:00,2.18104,2.18108,2.17704,2.1796,226000000.0
2009-09-10 08:55:00,2.17964,2.18521,2.17959,2.18505,329000000.0
2009-09-10 09:00:00,2.18516,2.18943,2.18441,2.18728,77000000.0
2009-09-10 09:05:00,2.187,2.18822,2.18576,2.18634,139000000.0
2009-09-10 09:10:00,2.18647,2.18794,2.18626,2.18786,136000000.0
2009-09-10 09:15:00,2.18647,2.19173,2.18647,2.19142,187000000.0
2009-09-10 09:20:00,2.19195,2.19338,2.19145,2.19233,158000000.0
2009-09-10 09:25:00,2.19271,2.19599,2.19246,2.19365,221000000.0
2009-09-10 09:30:00,2.19334,2.19481,2.19209,2.19341,251000000.0
2009-09-10 09:35:00,2.19341,2.19388,2.19243,2.19295,221000000.0
2009-09-10 09:40:00,2.19307,2.1949,2.19198,2.19488,237000000.0
2009-09-10 09:45:00,2.19354,2.19479,2.19192,2.19232,235000000.0
2009-09-10 09:50:00,2.19243,2.19325,2.19195,2.19258,241000000.0
2009-09-10 09:55:00,2.19313,2.19344,2.19013,2.19036,250000000.0
2009-09-10 10:00:00,2.19071,2.1913,2.18921,2.18928,292000000.0
2009-09-10 10:05:00,2.189,2.19105,2.18885,2.19024,269000000.0
2009-09-10 10:10:00,2.19086,2.19311,2.19033,2.19311,263000000.0
2009-09-10 10:15:00,2.19129,2.1928,2.18962,2.19176,157000000.0
2009-09-10 10:20:00,2.19181,2.19292,2.18991,2.19076,258000000.0
2009-09-10 10:25:00,2.19096,2.19192,2.19034,2.19034,239000000.0
2009-09-10 10:30:00,2.19028,2.19139,2.18873,2.19104,233000000.0
2009-09-10 10:35:00,2.19146,2.19166,2.19067,2.19116,192000000.0
2009-09-10 10:40:00,2.19105,2.19121,2.18904,2.18913,198000000.0
2009-09-10 10:45:00,2.1891,2.18936,2.18773,2.18887,205000000.0
2009-09-10 10:50:00,2.18829,2.18918,2.18709,2.1877,252000000.0
2009-09-10 10:55:00,2.18795,2.18916,2.18755,2.18856,304000000.0
2009-09-10 11:00:00,2.18693,2.18929,2.18693,2.18888,221000000.0
2009-09-10 11:05:00,2.18846,2.19014,2.18846,2.18876,230000000.0
2009-09-10 11:10:00,2.189,2.18909,2.1871,2.18716,229000000.0
2009-09-10 11:15:00,2.18714,2.18891,2.18608,2.18864,229000000.0
2009-09-10 11:20:00,2.18876,2.18934,2.1872,2.18766,257000000.0
2009-09-10 11:25:00,2.18756,2.18797,2.18658,2.18793,261000000.0
2009-09-10 11:30:00,2.18617,2.18917,2.18617,2.18849,177000000.0
2009-09-10 11:35:00,2.18824,2.19117,2.1874,2.19041,148000000.0
2009-09-10 11:40:00,2.19057,2.19095,2.18951,2.19064,103000000.0
2009-09-10 11:45:00,2.18898,2.19055,2.18805,2.18861,140000000.0
2009-09-10 11:50:00,2.18864,2.19259,2.18851,2.19233,175000000.0
2009-09-10 11:55:00,2.19236,2.19251,2.19061,2.19109,206000000.0
2009-09-10 12:00:00,2.19108,2.19326,2.18999,2.19307,274000000.0
2009-09-10 12:05:00,2.19254,2.19287,2.1914,2.1914,356000000.0
2009-09-10 12:10:00,2.19131,2.19211,2.19012,2.1906,318000000.0
2009-09-10 12:15:00,2.18881,2.1913,2.18881,2.18979,253000000.0
2009-09-10 12:20:00,2.19007,2.19118,2.19007,2.19082,246000000.0
2009-09-10 12:25:00,2.19081,2.1926,2.19039,2.19151,318000000.0
2009-09-10 12:30:00,2.19022,2.19239,2.19022,2.19141,152000000.0
2009-09-10 12:35:00,2.1917,2.1929,2.1913,2.19218,177000000.0
2009-09-10 12:40:00,2.19207,2.19245,2.1913,2.19219,183000000.0
2009-09-10 12:45:00,2.19218,2.19363,2.19101,2.19281,146000000.0
2009-09-10 12:50:00,2.19232,2.19287,2.19205,2.19236,153000000.0
2009-09-10 12:55:00,2.19242,2.19296,2.19167,2.1924,157000000.0
2009-09-10 13:00:00,2.19243,2.19308,2.19097,2.19135,228000000.0
2009-09-10 13:05:00,2.19097,2.19216,2.18864,2.19029,140000000.0
2009-09-10 13:10:00,2.19048,2.19154,2.18938,2.1895,147000000.0
2009-09-10 13:15:00,2.18859,2.1898,2.18853,2.1898,156000000.0
2009-09-10 13:20:00,2.18959,2.18977,2.18801,2.18851,116000000.0
2009-09-10 13:25:00,2.18848,2.19025,2.18848,2.18891,125000000.0
2009-09-10 13:30:00,2.18732,2.18955,2.18732,2.18855,152000000.0
2009-09-10 13:35:00,2.18855,2.18942,2.18796,2.18938,185000000.0
2009-09-10 13:40:00,2.1892,2.1898,2.18833,2.18847,189000000.0
2009-09-10 13:45:00,2.18839,2.1897,2.18781,2.18915,166000000.0
2009-09-10 13:50:00,2.18907,2.19047,2.18861,2.1897,176000000.0
2009-09-10 13:55:00,2.18971,2.19011,2.18934,2.18974,252000000.0
2009-09-10 14:00:00,2.18945,2.19009,2.18869,2.18919,139000000.0
2009-09-10 14:05:00,2.18904,2.19092,2.18903,2.19086,165000000.0
2009-09-10 14:10:00,2.19123,2.1913,2.18949,2.18969,143000000.0
2009-09-10 14:15:00,2.18881,2.19033,2.18768,2.18907,212000000.0
2009-09-10 14:20:00,2.18902,2.18921,2.18755,2.18783,203000000.0
2009-09-10 14:25:00,2.1876,2.18937,2.1876,2.18802,181000000.0
2009-09-10 14:30:00,2.18863,2.18974,2.18686,2.18927,165000000.0
2009-09-10 14:35:00,2.18961,2.18975,2.18791,2.1894,137000000.0
2009-09-10 14:40:00,2.189,2.19087,2.18842,2.19042,225000000.0
2009-09-10 14:45:00,2.19054,2.19158,2.18984,2.1908,177000000.0
2009-09-10 14:50:00,2.19117,2.19206,2.18882,2.18993,207000000.0
2009-09-10 14:55:00,2.18979,2.18999,2.18691,2.18753,148000000.0
2009-09-10 15:00:00,2.18615,2.19011,2.18615,2.18942,160000000.0
2009-09-10 15:05:00,2.18961,2.19106,2.18951,2.19023,143000000.0
2009-09-10 15:10:00,2.19043,2.19132,2.1897,2.19022,45000000.0
2009-09-10 15:15:00,2.18948,2.19089,2.18914,2.19013,50000000.0
2009-09-10 15:20:00,2.19049,2.19085,2.17937,2.18877,43000000.0
2009-09-10 15:25:00,2.1879,2.18914,2.18509,2.18695,41000000.0
2009-09-10 15:30:00,2.18673,2.18673,2.18377,2.18593,44000000.0
2009-09-10 15:35:00,2.18564,2.1871,2.18525,2.18606,47000000.0
2009-09-10 15:40:00,2.18609,2.18714,2.18468,2.18511,43000000.0
2009-09-10 15:45:00,2.18524,2.18526,2.18358,2.18411,47000000.0
2009-09-10 15:50:00,2.18429,2.18463,2.18292,2.18446,48000000.0
2009-09-10 15:55:00,2.18404,2.18517,2.18372,2.18493,47000000.0
2009-09-10 16:00:00,2.18364,2.18535,2.18341,2.18341,39000000.0
2009-09-10 16:05:00,2.18329,2.18506,2.18303,2.18459,45000000.0
2009-09-10 16:10:00,2.18451,2.18481,2.18369,2.18442,45000000.0
2009-09-10 16:15:00,2.18447,2.18521,2.18387,2.18432,45000000.0
2009-09-10 16:20:00,2.18409,2.1847,2.18332,2.18332,45000000.0
2009-09-10 16:25:00,2.18339,2.18434,2.18339,2.18387,43000000.0
2009-09-10 16:30:00,2.18277,2.1845,2.18277,2.18308,52000000.0
2009-09-10 16:35:00,2.1827,2.18536,2.1827,2.18536,42000000.0
2009-09-10 16:40:00,2.18522,2.18827,2.18522,2.18827,44000000.0
2009-09-10 16:45:00,2.187,2.18875,2.187,2.18727,39000000.0
2009-09-10 16:50:00,2.18719,2.18965,2.18719,2.1889,46000000.0
2009-09-10 16:55:00,2.18882,2.18928,2.18786,2.18808,40000000.0
2009-09-10 17:00:00,2.18839,2.18946,2.1874,2.18825,46000000.0
2009-09-10 17:05:00,2.18888,2.18976,2.18815,2.18891,43000000.0
2009-09-10 17:10:00,2.18888,2.18895,2.18755,2.18755,54000000.0
2009-09-10 17:15:00,2.18647,2.18832,2.18647,2.18827,42000000.0
2009-09-10 17:20:00,2.18794,2.18874,2.18573,2.18719,45000000.0
2009-09-10 17:25:00,2.18734,2.18796,2.18641,2.18754,45000000.0
2009-09-10 17:30:00,2.18678,2.18792,2.18678,2.18704,39000000.0
2009-09-10 17:35:00,2.18708,2.18761,2.18681,2.18761,43000000.0
2009-09-10 17:40:00,2.18743,2.18817,2.18681,2.18772,41000000.0
2009-09-10 17:45:00,2.18679,2.18815,2.18625,2.18707,43000000.0
2009-09-10 17:50:00,2.18651,2.18779,2.18609,2.18729,41000000.0
2009-09-10 17:55:00,2.18666,2.1874,2.18632,2.18706,38000000.0
2009-09-10 18:00:00,2.18641,2.18867,2.18641,2.18795,43000000.0
2009-09-10 18:05:00,2.18775,2.18859,2.1875,2.18775,37000000.0
2009-09-10 18:10:00,2.1884,2.1884,2.18679,2.18717,46000000.0
2009-09-10 18:15:00,2.18597,2.18749,2.18527,2.18651,49000000.0
2009-09-10 18:20:00,2.18633,2.18686,2.18524,2.18685,40000000.0
2009-09-10 18:25:00,2.18607,2.187,2.18586,2.18586,45000000.0
2009-09-10 18:30:00,2.18503,2.18633,2.18503,2.18603,40000000.0
2009-09-10 18:35:00,2.18573,2.18637,2.18496,2.18611,46000000.0
2009-09-10 18:40:00,2.18644,2.18679,2.1858,2.18643,42000000.0
2009-09-10 18:45:00,2.18651,2.18804,2.1859,2.18775,43000000.0
2009-09-10 18:50:00,2.18774,2.18958,2.18724,2.18858,46000000.0
2009-09-10 18:55:00,2.1883,2.18879,2.18737,2.18777,48000000.0
2009-09-10 19:00:00,2.18643,2.19129,2.18643,2.18991,45000000.0
2009-09-10 19:05:00,2.18949,2.18976,2.18854,2.18888,44000000.0
2009-09-10 19:10:00,2.18877,2.19022,2.18834,2.1887,45000000.0
2009-09-10 19:15:00,2.18762,2.18899,2.18716,2.18738,43000000.0
2009-09-10 19:20:00,2.18709,2.18735,2.18656,2.18709,46000000.0
2009-09-10 19:25:00,2.18695,2.18713,2.18587,2.18595,42000000.0
2009-09-10 19:30:00,2.18516,2.18703,2.18516,2.18693,48000000.0
2009-09-10 19:35:00,2.18658,2.187,2.18595,2.18662,46000000.0
2009-09-10 19:40:00,2.18628,2.18765,2.18628,2.18667,43000000.0
2009-09-10 19:45:00,2.1869,2.1884,2.18653,2.18804,45000000.0
2009-09-10 19:50:00,2.18888,2.18987,2.18814,2.18832,45000000.0
2009-09-10 19:55:00,2.18851,2.18902,2.18722,2.18722,42000000.0
2009-09-10 20:00:00,2.1862,2.18725,2.1857,2.18616,49000000.0
2009-09-10 20:05:00,2.18612,2.18748,2.18603,2.18658,40000000.0
2009-09-10 20:10:00,2.18654,2.18677,2.18519,2.18543,41000000.0
2009-09-10 20:15:00,2.18571,2.18586,2.18452,2.18508,47000000.0
2009-09-10 20:20:00,2.18519,2.18556,2.18438,2.18494,44000000.0
2009-09-10 20:25:00,2.18447,2.18582,2.18405,2.18454,47000000.0
2009-09-10 20:30:00,2.18402,2.18468,2.18389,2.18446,42000000.0
2009-09-10 20:35:00,2.1844,2.18522,2.1838,2.18494,41000000.0
2009-09-10 20:40:00,2.18475,2.18498,2.18358,2.18366,45000000.0
2009-09-10 20:45:00,2.18311,2.18393,2.18311,2.18375,49000000.0
2009-09-10 20:50:00,2.1834,2.18372,2.18237,2.18276,42000000.0
2009-09-10 20:55:00,2.18286,2.1834,2.18211,2.18232,47000000.0
2009-09-10 21:00:00,2.18178,2.1826,2.18148,2.18223,42000000.0
2009-09-10 21:05:00,2.18186,2.182,2.18062,2.18121,44000000.0
2009-09-10 21:10:00,2.1811,2.18185,2.18089,2.18168,44000000.0
2009-09-10 21:15:00,2.18131,2.18158,2.18116,2.18127,46000000.0
2009-09-10 21:20:00,2.18134,2.18282,2.18128,2.18282,46000000.0
2009-09-10 21:25:00,2.18241,2.18276,2.18215,2.18271,45000000.0
2009-09-10 21:30:00,2.18241,2.18369,2.18241,2.18351,42000000.0
2009-09-10 21:35:00,2.18327,2.18353,2.18285,2.18353,45000000.0
2009-09-10 21:40:00,2.18324,2.18378,2.18308,2.18362,46000000.0
2009-09-10 21:45:00,2.18376,2.18414,2.18342,2.18347,42000000.0
2009-09-10 21:50:00,2.18372,2.18402,2.18335,2.18362,39000000.0
2009-09-10 21:55:00,2.18373,2.1839,2.18281,2.18305,48000000.0
2009-09-10 22:00:00,2.18209,2.18337,2.18209,2.18269,42000000.0
2009-09-10 22:05:00,2.18291,2.1833,2.18275,2.18281,37000000.0
2009-09-10 22:10:00,2.18276,2.18332,2.18237,2.18332,39000000.0
2009-09-10 22:15:00,2.18307,2.18378,2.18307,2.1834,37000000.0
2009-09-10 22:20:00,2.18322,2.18363,2.18322,2.18356,34000000.0
2009-09-10 22:25:00,2.18326,2.18357,2.18257,2.18279,45000000.0
2009-09-10 22:30:00,2.18246,2.18305,2.1824,2.18273,42000000.0
2009-09-10 22:35:00,2.183,2.1833,2.18242,2.18288,31000000.0
2009-09-10 22:40:00,2.18232,2.18299,2.182,2.18247,44000000.0
2009-09-10 22:45:00,2.18187,2.18372,2.18187,2.18372,41000000.0
2009-09-10 22:50:00,2.18337,2.18353,2.18272,2.18341,42000000.0
2009-09-10 22:55:00,2.18357,2.18364,2.18191,2.182,44000000.0
2009-09-10 23:00:00,2.18142,2.18142,2.18056,2.18079,38000000.0
2009-09-10 23:05:00,2.18051,2.18088,2.18023,2.18024,46000000.0
2009-09-10 23:10:00,2.18059,2.18059,2.18026,2.18032,24000000.0
2009-09-10 23:15:00,2.18153,2.18153,2.17876,2.17889,41000000.0
2009-09-10 23:20:00,2.17901,2.17916,2.17873,2.17903,24000000.0
2009-09-10 23:25:00,2.17914,2.17927,2.17882,2.17897,24000000.0
2009-09-10 23:30:00,2.17915,2.18019,2.1786,2.17943,36000000.0
2009-09-10 23:35:00,2.1796,2.18068,2.17929,2.17983,44000000.0
2009-09-10 23:40:00,2.17944,2.18002,2.17917,2.17963,21000000.0
2009-09-10 23:45:00,2.18062,2.18062,2.17891,2.17976,39000000.0
2009-09-10 23:50:00,2.17992,2.18007,2.17897,2.17921,48000000.0
2009-09-10 23:55:00,2.17969,2.17991,2.17931,2.17936,36000000.0
2009-09-11 00:00:00,2.17992,2.18135,2.17956,2.17983,38000000.0
2009-09-11 00:05:00,2.17963,2.18002,2.17958,2.17984,46000000.0
2009-09-11 00:10:00,2.17963,2.17995,2.17963,2.17989,27000000.0
2009-09-11 00:15:00,2.18245,2.18245,2.17966,2.17991,20000000.0
2009-09-11 00:20:00,2.18012,2.18036,2.17969,2.18024,42000000.0
2009-09-11 00:25:00,2.17986,2.18031,2.17986,2.18016,24000000.0
2009-09-11 00:30:00,2.18273,2.18274,2.17976,2.17994,27000000.0
2009-09-11 00:35:00,2.17983,2.1799,2.17946,2.17961,19000000.0
2009-09-11 00:40:00,2.17943,2.17981,2.17919,2.1793,44000000.0
2009-09-11 00:45:00,2.18147,2.18147,2.17938,2.17965,37000000.0
2009-09-11 00:50:00,2.17971,2.18023,2.1794,2.17987,46000000.0
2009-09-11 00:55:00,2.17986,2.18031,2.17545,2.17545,44000000.0
2009-09-11 01:00:00,2.18124,2.18124,2.17462,2.17557,40000000.0
2009-09-11 01:05:00,2.17862,2.17971,2.17493,2.17493,33000000.0
2009-09-11 01:10:00,2.17825,2.18184,2.17439,2.18184,62000000.0
2009-09-11 01:15:00,2.17885,2.17907,2.17453,2.17485,54000000.0
2009-09-11 01:20:00,2.17914,2.17967,2.17488,2.17505,44000000.0
2009-09-11 01:25:00,2.17983,2.17996,2.17525,2.17988,49000000.0
2009-09-11 01:30:00,2.18239,2.18239,2.17509,2.17509,46000000.0
2009-09-11 01:35:00,2.1793,2.1801,2.17524,2.17544,27000000.0
2009-09-11 01:40:00,2.18037,2.18037,2.17554,2.17582,23000000.0
2009-09-11 01:45:00,2.18082,2.18082,2.17547,2.17585,21000000.0
2009-09-11 01:50:00,2.17933,2.17971,2.17532,2.17588,46000000.0
2009-09-11 01:55:00,2.1794,2.17984,2.17494,2.17494,39000000.0
2009-09-11 02:00:00,2.17924,2.17951,2.17491,2.17518,36000000.0
2009-09-11 02:05:00,2.17455,2.17988,2.17423,2.17867,44000000.0
2009-09-11 02:10:00,2.17502,2.17973,2.17473,2.17894,41000000.0
2009-09-11 02:15:00,2.18048,2.18048,2.17515,2.17515,45000000.0
2009-09-11 02:20:00,2.17968,2.17968,2.1751,2.17553,37000000.0
2009-09-11 02:25:00,2.17978,2.17986,2.17478,2.17478,36000000.0
2009-09-11 02:30:00,2.18039,2.18039,2.17454,2.17481,40000000.0
2009-09-11 02:35:00,2.17605,2.18022,2.17492,2.17565,44000000.0
2009-09-11 02:40:00,2.1804,2.1806,2.17523,2.17647,47000000.0
2009-09-11 02:45:00,2.18081,2.18081,2.17525,2.17608,41000000.0
2009-09-11 02:50:00,2.17978,2.17978,2.17456,2.17942,49000000.0
2009-09-11 02:55:00,2.17892,2.1791,2.1739,2.1785,45000000.0
2009-09-11 03:00:00,2.17939,2.17939,2.17435,2.17438,38000000.0
2009-09-11 03:05:00,2.17916,2.17916,2.17397,2.17463,43000000.0
2009-09-11 03:10:00,2.17894,2.17909,2.17419,2.17909,45000000.0
2009-09-11 03:15:00,2.18038,2.18038,2.17416,2.17493,33000000.0
2009-09-11 03:20:00,2.17947,2.17968,2.17449,2.17871,40000000.0
2009-09-11 03:25:00,2.17957,2.17957,2.17449,2.17882,42000000.0
2009-09-11 03:30:00,2.18064,2.18064,2.1741,2.17884,48000000.0
2009-09-11 03:35:00,2.17809,2.17935,2.17441,2.17441,25000000.0
2009-09-11 03:40:00,2.17815,2.17946,2.17406,2.17936,40000000.0
2009-09-11 03:45:00,2.18078,2.18078,2.17429,2.17456,46000000.0
2009-09-11 03:50:00,2.17941,2.17972,2.17526,2.17933,44000000.0
2009-09-11 03:55:00,2.17516,2.1792,2.17464,2.17486,32000000.0
2009-09-11 04:00:00,2.1807,2.1807,2.17574,2.17641,45000000.0
2009-09-11 04:05:00,2.18001,2.18078,2.17624,2.17624,40000000.0
2009-09-11 04:10:00,2.17968,2.18201,2.17697,2.18184,39000000.0
2009-09-11 04:15:00,2.18301,2.18317,2.17854,2.18195,40000000.0
2009-09-11 04:20:00,2.17759,2.18187,2.17688,2.17835,47000000.0
2009-09-11 04:25:00,2.18151,2.18196,2.17659,2.17659,47000000.0
2009-09-11 04:30:00,2.18127,2.18183,2.17746,2.18177,45000000.0
2009-09-11 04:35:00,2.18078,2.18231,2.17817,2.17967,31000000.0
2009-09-11 04:40:00,2.18247,2.18364,2.17791,2.18345,42000000.0
2009-09-11 04:45:00,2.18278,2.18429,2.17943,2.1837,51000000.0
2009-09-11 04:50:00,2.17977,2.18445,2.17923,2.18283,45000000.0
2009-09-11 04:55:00,2.18354,2.18354,2.17874,2.18322,37000000.0
2009-09-11 05:00:00,2.18419,2.18419,2.17924,2.17924,54000000.0
2009-09-11 05:05:00,2.1836,2.18375,2.1793,2.17981,74000000.0
2009-09-11 05:10:00,2.18371,2.18371,2.17955,2.17969,49000000.0
2009-09-11 05:15:00,2.18564,2.18564,2.17947,2.18394,48000000.0
2009-09-11 05:20:00,2.18028,2.1841,2.17982,2.17982,97000000.0
2009-09-11 05:25:00,2.1831,2.18365,2.17892,2.17899,105000000.0
2009-09-11 05:30:00,2.18426,2.18426,2.17965,2.18205,44000000.0
2009-09-11 05:35:00,2.17929,2.18317,2.17832,2.1787,38000000.0
2009-09-11 05:40:00,2.1786,2.18286,2.17827,2.17841,79000000.0
2009-09-11 05:45:00,2.18313,2.18314,2.17772,2.17812,42000000.0
2009-09-11 05:50:00,2.18166,2.18259,2.17774,2.18234,67000000.0
2009-09-11 05:55:00,2.18188,2.18301,2.17834,2.17873,86000000.0
2009-09-11 06:00:00,2.18526,2.18526,2.17821,2.1787,63000000.0
2009-09-11 06:05:00,2.18283,2.18283,2.17757,2.17832,68000000.0
2009-09-11 06:10:00,2.18242,2.18352,2.17874,2.18293,54000000.0
2009-09-11 06:15:00,2.18564,2.18564,2.17824,2.18221,68000000.0
2009-09-11 06:20:00,2.18182,2.18271,2.1764,2.17679,52000000.0
2009-09-11 06:25:00,2.18268,2.18271,2.17735,2.18206,58000000.0
2009-09-11 06:30:00,2.18388,2.18392,2.17892,2.17902,54000000.0
2009-09-11 06:35:00,2.18413,2.18527,2.1795,2.18527,43000000.0
2009-09-11 06:40:00,2.18486,2.18495,2.17948,2.1799,40000000.0
2009-09-11 06:45:00,2.18558,2.18558,2.17987,2.18403,44000000.0
2009-09-11 06:50:00,2.18471,2.18471,2.17849,2.18336,46000000.0
2009-09-11 06:55:00,2.17903,2.18408,2.17802,2.18284,45000000.0
2009-09-11 07:00:00,2.18246,2.18461,2.17859,2.18355,45000000.0
2009-09-11 07:05:00,2.18341,2.18572,2.17992,2.18553,61000000.0
2009-09-11 07:10:00,2.18558,2.18558,2.1796,2.1853,71000000.0
2009-09-11 07:15:00,2.18694,2.18694,2.18007,2.18458,116000000.0
2009-09-11 07:20:00,2.18539,2.18584,2.18043,2.18068,79000000.0
2009-09-11 07:25:00,2.18561,2.18561,2.17985,2.18063,97000000.0
2009-09-11 07:30:00,2.18532,2.18537,2.17948,2.18413,117000000.0
2009-09-11 07:35:00,2.18364,2.18447,2.17927,2.18398,86000000.0
2009-09-11 07:40:00,2.18316,2.18498,2.17927,2.17927,45000000.0
2009-09-11 07:45:00,2.17903,2.1865,2.17903,2.18639,65000000.0
2009-09-11 07:50:00,2.18645,2.1865,2.18495,2.18501,185000000.0
2009-09-11 07:55:00,2.18463,2.1861,2.18447,2.1861,90000000.0
2009-09-11 08:00:00,2.18587,2.18687,2.18585,2.18649,133000000.0
2009-09-11 08:05:00,2.1861,2.18632,2.18473,2.18533,78000000.0
2009-09-11 08:10:00,2.18539,2.18576,2.18488,2.18515,117000000.0
2009-09-11 08:15:00,2.1846,2.18587,2.18367,2.18544,95000000.0
2009-09-11 08:20:00,2.18578,2.18578,2.18439,2.18455,115000000.0
2009-09-11 08:25:00,2.18512,2.18565,2.18435,2.18466,98000000.0
2009-09-11 08:30:00,2.1846,2.185,2.1831,2.18332,130000000.0
2009-09-11 08:35:00,2.18331,2.18511,2.18285,2.1838,139000000.0
2009-09-11 08:40:00,2.18431,2.18492,2.18342,2.18342,154000000.0
2009-09-11 08:45:00,2.18319,2.18411,2.18246,2.18298,228000000.0
2009-09-11 08:50:00,2.1826,2.18422,2.18229,2.18351,226000000.0
2009-09-11 08:55:00,2.18364,2.18427,2.18297,2.18318,329000000.0
2009-09-11 09:00:00,2.18275,2.18396,2.18271,2.18351,77000000.0
2009-09-11 09:05:00,2.18316,2.18467,2.18306,2.18399,139000000.0
2009-09-11 09:10:00,2.18407,2.18736,2.18385,2.18669,136000000.0
2009-09-11 09:15:00,2.18592,2.18657,2.18491,2.18491,187000000.0
2009-09-11 09:20:00,2.18516,2.18882,2.18476,2.18812,158000000.0
2009-09-11 09:25:00,2.18849,2.18849,2.1866,2.18731,221000000.0
2009-09-11 09:30:00,2.1871,2.18948,2.1871,2.18822,251000000.0
2009-09-11 09:35:00,2.18832,2.18915,2.18718,2.18865,221000000.0
2009-09-11 09:40:00,2.18867,2.18968,2.18798,2.18904,237000000.0
2009-09-11 09:45:00,2.18915,2.19051,2.18864,2.18925,235000000.0
2009-09-11 09:50:00,2.1892,2.1905,2.18862,2.189,241000000.0
2009-09-11 09:55:00,2.18873,2.18945,2.18735,2.18828,250000000.0
2009-09-11 10:00:00,2.18859,2.18859,2.18651,2.18682,292000000.0
2009-09-11 10:05:00,2.18704,2.18748,2.1861,2.18618,269000000.0
2009-09-11 10:10:00,2.18612,2.18747,2.18582,2.18713,263000000.0
2009-09-11 10:15:00,2.18617,2.18722,2.18615,2.18646,157000000.0
2009-09-11 10:20:00,2.18733,2.18838,2.18608,2.1872,258000000.0
2009-09-11 10:25:00,2.18706,2.18843,2.18662,2.18783,239000000.0
2009-09-11 10:30:00,2.18733,2.18878,2.18733,2.18767,233000000.0
2009-09-11 10:35:00,2.18777,2.1897,2.18764,2.18906,192000000.0
2009-09-11 10:40:00,2.18909,2.18945,2.18768,2.18786,198000000.0
2009-09-11 10:45:00,2.18698,2.1881,2.18385,2.18596,205000000.0
2009-09-11 10:50:00,2.18504,2.18773,2.18504,2.18651,252000000.0
2009-09-11 10:55:00,2.18651,2.187,2.18556,2.18556,304000000.0
2009-09-11 11:00:00,2.18609,2.18822,2.18539,2.18679,221000000.0
2009-09-11 11:05:00,2.18674,2.18762,2.18598,2.18639,230000000.0
2009-09-11 11:10:00,2.18637,2.18718,2.18565,2.18718,229000000.0
2009-09-11 11:15:00,2.18637,2.18717,2.18603,2.18633,229000000.0
2009-09-11 11:20:00,2.18637,2.18668,2.1846,2.18584,257000000.0
2009-09-11 11:25:00,2.18549,2.18592,2.18396,2.18556,261000000.0
2009-09-11 11:30:00,2.18486,2.1858,2.18416,2.18436,177000000.0
2009-09-11 11:35:00,2.18415,2.18474,2.18405,2.18409,148000000.0
2009-09-11 11:40:00,2.18422,2.18497,2.18397,2.18416,103000000.0
2009-09-11 11:45:00,2.1841,2.18444,2.18344,2.18444,140000000.0
2009-09-11 11:50:00,2.18415,2.18598,2.18408,2.18465,175000000.0
2009-09-11 11:55:00,2.18549,2.18595,2.1848,2.18498,206000000.0
2009-09-11 12:00:00,2.18494,2.18559,2.18425,2.1851,274000000.0
2009-09-11 12:05:00,2.18512,2.18541,2.18456,2.18488,356000000.0
2009-09-11 12:10:00,2.18471,2.186,2.18471,2.18542,318000000.0
2009-09-11 12:15:00,2.18512,2.18564,2.18492,2.18528,253000000.0
2009-09-11 12:20:00,2.18511,2.18738,2.18499,2.18688,246000000.0
2009-09-11 12:25:00,2.18633,2.18713,2.18571,2.18598,318000000.0
2009-09-11 12:30:00,2.18521,2.1862,2.18407,2.18519,152000000.0
2009-09-11 12:35:00,2.1853,2.18594,2.18498,2.1853,177000000.0
2009-09-11 12:40:00,2.18549,2.18661,2.18533,2.18613,183000000.0
2009-09-11 12:45:00,2.18648,2.18648,2.18551,2.18577,146000000.0
2009-09-11 12:50:00,2.18572,2.18694,2.18561,2.18689,153000000.0
2009-09-11 12:55:00,2.18637,2.18653,2.18562,2.18596,157000000.0
2009-09-11 13:00:00,2.1862,2.18711,2.18536,2.18679,228000000.0
2009-09-11 13:05:00,2.18656,2.18656,2.18553,2.18595,140000000.0
2009-09-11 13:10:00,2.18541,2.18726,2.18526,2.18653,147000000.0
2009-09-11 13:15:00,2.18672,2.18714,2.18537,2.18604,156000000.0
2009-09-11 13:20:00,2.18632,2.18637,2.18488,2.18544,116000000.0
2009-09-11 13:25:00,2.18518,2.18563,2.18458,2.18473,125000000.0
2009-09-11 13:30:00,2.18484,2.18578,2.18446,2.18495,152000000.0
2009-09-11 13:35:00,2.18492,2.18619,2.18461,2.1853,185000000.0
2009-09-11 13:40:00,2.18558,2.18558,2.18444,2.18484,189000000.0
2009-09-11 13:45:00,2.18447,2.18588,2.18447,2.18558,166000000.0
2009-09-11 13:50:00,2.18522,2.18646,2.18503,2.18567,176000000.0
2009-09-11 13:55:00,2.18564,2.18587,2.18493,2.18532,252000000.0
2009-09-11 14:00:00,2.18425,2.18542,2.18425,2.18505,139000000.0
2009-09-11 14:05:00,2.18547,2.18718,2.18497,2.18588,165000000.0
2009-09-11 14:10:00,2.18591,2.18625,2.18462,2.18537,143000000.0
2009-09-11 14:15:00,2.18534,2.1864,2.18447,2.18569,212000000.0
2009-09-11 14:20:00,2.1859,2.18687,2.18568,2.18616,203000000.0
2009-09-11 14:25:00,2.18597,2.18798,2.18597,2.18727,181000000.0
2009-09-11 14:30:00,2.18673,2.18767,2.18639,2.18671,165000000.0
2009-09-11 14:35:00,2.18687,2.18786,2.18599,2.18722,137000000.0
2009-09-11 14:40:00,2.1867,2.18713,2.186,2.1864,225000000.0
2009-09-11 14:45:00,2.1865,2.18701,2.18581,2.18667,177000000.0
2009-09-11 14:50:00,2.18612,2.18657,2.18438,2.18547,207000000.0
2009-09-11 14:55:00,2.18556,2.18644,2.18531,2.18559,148000000.0
2009-09-11 15:00:00,2.18488,2.18552,2.18388,2.1845,160000000.0
2009-09-11 15:05:00,2.18406,2.18473,2.18195,2.18236,143000000.0
2009-09-11 15:10:00,2.18268,2.18421,2.18196,2.18375,45000000.0
2009-09-11 15:15:00,2.18399,2.18489,2.18315,2.18329,50000000.0
2009-09-11 15:20:00,2.18371,2.18435,2.18279,2.18364,43000000.0
2009-09-11 15:25:00,2.18395,2.18395,2.18125,2.18125,41000000.0
2009-09-11 15:30:00,2.18154,2.18268,2.1812,2.1823,44000000.0
2009-09-11 15:35:00,2.18224,2.1832,2.18114,2.1829,47000000.0
2009-09-11 15:40:00,2.18231,2.18292,2.18139,2.18195,43000000.0
2009-09-11 15:45:00,2.18131,2.18236,2.17995,2.17995,47000000.0
2009-09-11 15:50:00,2.17992,2.18167,2.17992,2.181,48000000.0
2009-09-11 15:55:00,2.18188,2.18216,2.17669,2.17913,47000000.0
2009-09-11 16:00:00,2.17887,2.17922,2.17523,2.1785,39000000.0
2009-09-11 16:05:00,2.17763,2.17895,2.17656,2.17703,45000000.0
2009-09-11 16:10:00,2.17639,2.17949,2.17608,2.17898,45000000.0
2009-09-11 16:15:00,2.1784,2.18027,2.1784,2.18027,45000000.0
2009-09-11 16:20:00,2.18031,2.18114,2.17998,2.17998,45000000.0
2009-09-11 16:25:00,2.18019,2.18056,2.17898,2.17923,43000000.0
2009-09-11 16:30:00,2.1788,2.17972,2.17856,2.17915,52000000.0
2009-09-11 16:35:00,2.17957,2.18051,2.17903,2.17903,42000000.0
2009-09-11 16:40:00,2.1795,2.18036,2.17775,2.17775,44000000.0
2009-09-11 16:45:00,2.17731,2.18126,2.17726,2.18126,39000000.0
2009-09-11 16:50:00,2.18119,2.18168,2.18062,2.18138,46000000.0
2009-09-11 16:55:00,2.18134,2.18203,2.18086,2.1819,40000000.0
2009-09-11 17:00:00,2.1813,2.18184,2.17835,2.17902,46000000.0
2009-09-11 17:05:00,2.17903,2.18127,2.17785,2.18081,43000000.0
2009-09-11 17:10:00,2.18027,2.18095,2.17877,2.17918,54000000.0
2009-09-11 17:15:00,2.17927,2.18041,2.17892,2.17971,42000000.0
2009-09-11 17:20:00,2.17955,2.18005,2.17819,2.17941,45000000.0
2009-09-11 17:25:00,2.17927,2.18024,2.17793,2.18024,45000000.0
2009-09-11 17:30:00,2.181,2.18241,2.17935,2.17995,39000000.0
2009-09-11 17:35:00,2.17979,2.18019,2.17506,2.17908,43000000.0
2009-09-11 17:40:00,2.17906,2.17967,2.17731,2.17947,41000000.0
2009-09-11 17:45:00,2.17872,2.17969,2.17718,2.17759,43000000.0
2009-09-11 17:50:00,2.1779,2.17877,2.1779,2.17858,41000000.0
2009-09-11 17:55:00,2.17858,2.17932,2.17775,2.17796,38000000.0
2009-09-11 18:00:00,2.17775,2.17958,2.17678,2.17884,43000000.0
2009-09-11 18:05:00,2.17881,2.17881,2.1778,2.17822,37000000.0
2009-09-11 18:10:00,2.17855,2.17872,2.17667,2.17722,46000000.0
2009-09-11 18:15:00,2.1772,2.17739,2.17542,2.17709,49000000.0
2009-09-11 18:20:00,2.17659,2.17722,2.17613,2.17711,40000000.0
2009-09-11 18:25:00,2.1764,2.17668,2.17497,2.17544,45000000.0
2009-09-11 18:30:00,2.17553,2.17706,2.17469,2.17684,40000000.0
2009-09-11 18:35:00,2.17676,2.17686,2.17544,2.17611,46000000.0
2009-09-11 18:40:00,2.17591,2.17625,2.17391,2.17566,42000000.0
2009-09-11 18:45:00,2.17565,2.17621,2.1742,2.17462,43000000.0
2009-09-11 18:50:00,2.1749,2.17599,2.17487,2.17504,46000000.0
2009-09-11 18:55:00,2.17495,2.17554,2.17305,2.17403,48000000.0
2009-09-11 19:00:00,2.17352,2.17438,2.17324,2.17423,45000000.0
2009-09-11 19:05:00,2.17433,2.17433,2.1727,2.17349,44000000.0
2009-09-11 19:10:00,2.17383,2.17432,2.17346,2.17379,45000000.0
2009-09-11 19:15:00,2.17429,2.17466,2.17365,2.17432,43000000.0
2009-09-11 19:20:00,2.17406,2.17489,2.17406,2.17466,46000000.0
2009-09-11 19:25:00,2.17435,2.1749,2.17412,2.17462,42000000.0
2009-09-11 19:30:00,2.17547,2.17577,2.1737,2.17569,48000000.0
2009-09-11 19:35:00,2.17533,2.176,2.17453,2.17506,46000000.0
2009-09-11 19:40:00,2.17492,2.17554,2.17385,2.17428,43000000.0
2009-09-11 19:45:00,2.17522,2.17522,2.17247,2.17386,45000000.0
2009-09-11 19:50:00,2.17291,2.17406,2.17144,2.17406,45000000.0
2009-09-11 19:55:00,2.17222,2.17438,2.17116,2.17431,42000000.0
2009-09-11 20:00:00,2.17327,2.17481,2.17288,2.1732,49000000.0
2009-09-11 20:05:00,2.17291,2.17581,2.17291,2.17544,40000000.0
2009-09-11 20:10:00,2.17467,2.17536,2.17305,2.17327,41000000.0
2009-09-11 20:15:00,2.17418,2.17539,2.17281,2.17369,47000000.0
2009-09-11 20:20:00,2.17526,2.17661,2.17364,2.17437,44000000.0
2009-09-11 20:25:00,2.17657,2.17744,2.17467,2.17678,47000000.0
2009-09-11 20:30:00,2.17759,2.17796,2.17501,2.17671,42000000.0
2009-09-11 20:35:00,2.17678,2.17781,2.17589,2.17618,41000000.0
2009-09-11 20:40:00,2.17614,2.1779,2.17614,2.17781,38000000.0
2009-09-11 20:45:00,2.17683,2.17883,2.17683,2.1774,49000000.0
2009-09-11 20:50:00,2.17843,2.17878,2.17697,2.17874,42000000.0
2009-09-11 20:55:00,2.17694,2.17835,2.17644,2.17826,47000000.0
2009-09-11 21:00:00,2.17883,2.17952,2.17619,2.17619,42000000.0
2009-09-11 21:05:00,2.17634,2.17755,2.17492,2.17654,44000000.0
2009-09-11 21:10:00,2.17531,2.17638,2.17457,2.17599,44000000.0
2009-09-11 21:15:00,2.17631,2.17631,2.1745,2.17476,46000000.0
2009-09-11 21:20:00,2.17437,2.17704,2.17437,2.17704,46000000.0
2009-09-11 21:25:00,2.17541,2.17751,2.1754,2.17721,45000000.0
2009-09-11 21:30:00,2.17742,2.17742,2.17503,2.17536,39000000.0
2009-09-11 21:35:00,2.17558,2.17662,2.17352,2.1738,45000000.0
2009-09-11 21:40:00,2.17434,2.17554,2.17379,2.17389,46000000.0
2009-09-11 21:45:00,2.17625,2.17625,2.17321,2.17368,42000000.0
2009-09-11 21:50:00,2.17527,2.17634,2.17346,2.17463,25000000.0
2009-09-11 21:55:00,2.17494,2.17514,2.17102,2.17342,48000000.0
2009-09-11 22:00:00,2.17444,2.17478,2.17309,2.1733,42000000.0
2009-09-11 22:05:00,2.1737,2.17468,2.17244,2.17262,35000000.0
2009-09-11 22:10:00,2.17328,2.17471,2.17235,2.17414,39000000.0
2009-09-11 22:15:00,2.17369,2.17449,2.17253,2.17268,45000000.0
2009-09-11 22:20:00,2.17407,2.17444,2.17242,2.17425,43000000.0
2009-09-11 22:25:00,2.17245,2.17422,2.17237,2.17422,24000000.0
2009-09-11 22:30:00,2.17493,2.17493,2.17169,2.1736,46000000.0
2009-09-11 22:35:00,2.1722,2.17363,2.17173,2.17363,35000000.0
2009-09-11 22:40:00,2.17196,2.17367,2.17185,2.17217,44000000.0
2009-09-11 22:45:00,2.17462,2.17462,2.17191,2.17351,37000000.0
2009-09-11 22:50:00,2.17446,2.17493,2.17223,2.17338,39000000.0
2009-09-11 22:55:00,2.17348,2.17367,2.17121,2.17121,46000000.0
2009-09-13 23:00:00,2.18223,2.18223,2.1749,2.17514,21000000.0
2009-09-13 23:05:00,2.17434,2.1787,2.17434,2.17519,46000000.0
2009-09-13 23:10:00,2.1785,2.1785,2.17519,2.17524,42000000.0
2009-09-13 23:15:00,2.18393,2.18394,2.17485,2.17507,41000000.0
2009-09-13 23:20:00,2.17806,2.17806,2.1752,2.1756,15000000.0
2009-09-13 23:25:00,2.17484,2.17812,2.17482,2.17522,30000000.0
2009-09-13 23:30:00,2.18202,2.18202,2.17488,2.17488,8000000.0
2009-09-13 23:35:00,2.17837,2.17837,2.17833,2.17833,11000000.0
2009-09-13 23:40:00,2.17715,2.17715,2.17494,2.17494,9000000.0
2009-09-13 23:45:00,2.18292,2.18304,2.17455,2.17475,22000000.0
2009-09-13 23:50:00,2.17737,2.17737,2.1737,2.1737,20000000.0
2009-09-13 23:55:00,2.17774,2.17854,2.17459,2.17762,24000000.0
2009-09-14 00:00:00,2.18108,2.18108,2.1736,2.17412,38000000.0
2009-09-14 00:05:00,2.17686,2.17686,2.17294,2.17294,46000000.0
2009-09-14 00:10:00,2.17519,2.17519,2.17112,2.1715,44000000.0
2009-09-14 00:15:00,2.17841,2.17841,2.17173,2.17477,43000000.0
2009-09-14 00:20:00,2.17476,2.17568,2.17261,2.17279,34000000.0
2009-09-14 00:25:00,2.17515,2.17928,2.17272,2.17928,24000000.0
2009-09-14 00:30:00,2.17501,2.17517,2.17172,2.17211,43000000.0
2009-09-14 00:35:00,2.17478,2.17509,2.17208,2.17213,46000000.0
2009-09-14 00:40:00,2.17466,2.17507,2.17199,2.17225,44000000.0
2009-09-14 00:45:00,2.17785,2.17785,2.17186,2.17186,37000000.0
2009-09-14 00:50:00,2.17331,2.1739,2.17192,2.17372,46000000.0
2009-09-14 00:55:00,2.17367,2.17468,2.17197,2.17468,44000000.0
2009-09-14 01:00:00,2.1789,2.1789,2.17291,2.17388,40000000.0
2009-09-14 01:05:00,2.17626,2.17679,2.17385,2.1763,41000000.0
2009-09-14 01:10:00,2.17621,2.17664,2.17569,2.1763,62000000.0
2009-09-14 01:15:00,2.18017,2.18017,2.17604,2.17631,54000000.0
2009-09-14 01:20:00,2.17634,2.1774,2.17627,2.1766,31000000.0
2009-09-14 01:25:00,2.17667,2.1772,2.17569,2.17649,36000000.0
2009-09-14 01:30:00,2.18001,2.18001,2.17463,2.1756,46000000.0
2009-09-14 01:35:00,2.17563,2.17582,2.17538,2.17545,45000000.0
2009-09-14 01:40:00,2.17539,2.17539,2.17382,2.1743,45000000.0
2009-09-14 01:45:00,2.17562,2.17803,2.1741,2.17418,29000000.0
2009-09-14 01:50:00,2.17405,2.17472,2.1738,2.17453,35000000.0
2009-09-14 01:55:00,2.17454,2.17454,2.17394,2.17418,28000000.0
2009-09-14 02:00:00,2.17325,2.17366,2.17207,2.17239,39000000.0
2009-09-14 02:05:00,2.17227,2.17286,2.17193,2.17224,46000000.0
2009-09-14 02:10:00,2.17246,2.17283,2.17158,2.17158,38000000.0
2009-09-14 02:15:00,2.17266,2.17437,2.16918,2.16999,45000000.0
2009-09-14 02:20:00,2.16992,2.17084,2.16977,2.17021,45000000.0
2009-09-14 02:25:00,2.17023,2.17078,2.16965,2.17078,46000000.0
2009-09-14 02:30:00,2.17505,2.17505,2.16798,2.16809,49000000.0
2009-09-14 02:35:00,2.16826,2.16912,2.16826,2.16909,51000000.0
2009-09-14 02:40:00,2.16921,2.16978,2.1687,2.16889,63000000.0
2009-09-14 02:45:00,2.16974,2.17284,2.16785,2.16842,62000000.0
2009-09-14 02:50:00,2.16855,2.17653,2.1675,2.17505,41000000.0
2009-09-14 02:55:00,2.17527,2.17749,2.17525,2.17743,40000000.0
2009-09-14 03:00:00,2.17459,2.18015,2.17459,2.17862,44000000.0
2009-09-14 03:05:00,2.17722,2.17829,2.17621,2.17789,46000000.0
2009-09-14 03:10:00,2.17678,2.17829,2.17632,2.1775,37000000.0
2009-09-14 03:15:00,2.17958,2.18037,2.17556,2.17667,44000000.0
2009-09-14 03:20:00,2.17881,2.18066,2.17628,2.17957,46000000.0
2009-09-14 03:25:00,2.17773,2.17957,2.17661,2.1785,43000000.0
2009-09-14 03:30:00,2.17898,2.17898,2.17583,2.17776,40000000.0
2009-09-14 03:35:00,2.17758,2.18156,2.17748,2.18037,42000000.0
2009-09-14 03:40:00,2.18072,2.18185,2.18018,2.18159,39000000.0
2009-09-14 03:45:00,2.18295,2.18295,2.17995,2.18134,44000000.0
2009-09-14 03:50:00,2.18189,2.18233,2.17774,2.17791,46000000.0
2009-09-14 03:55:00,2.17977,2.17977,2.1773,2.17916,38000000.0
2009-09-14 04:00:00,2.18019,2.18019,2.17746,2.17974,35000000.0
2009-09-14 04:05:00,2.179,2.17999,2.17803,2.17988,48000000.0
2009-09-14 04:10:00,2.17821,2.18134,2.17818,2.17976,39000000.0
2009-09-14 04:15:00,2.18088,2.18088,2.17896,2.18052,38000000.0
2009-09-14 04:20:00,2.17929,2.18113,2.17902,2.17964,44000000.0
2009-09-14 04:25:00,2.17975,2.18121,2.17938,2.18037,34000000.0
2009-09-14 04:30:00,2.18169,2.18245,2.1789,2.18051,40000000.0
2009-09-14 04:35:00,2.17868,2.18081,2.17811,2.17811,39000000.0
2009-09-14 04:40:00,2.17793,2.18079,2.17793,2.18079,41000000.0
2009-09-14 04:45:00,2.1816,2.1816,2.1788,2.17918,42000000.0
2009-09-14 04:50:00,2.17922,2.18069,2.17869,2.1804,46000000.0
2009-09-14 04:55:00,2.17861,2.18051,2.17823,2.17831,46000000.0
2009-09-14 05:00:00,2.18115,2.18115,2.17753,2.17803,44000000.0
2009-09-14 05:05:00,2.17799,2.17961,2.17749,2.17927,39000000.0
2009-09-14 05:10:00,2.1781,2.18052,2.17781,2.18052,37000000.0
2009-09-14 05:15:00,2.18166,2.18166,2.17856,2.18058,44000000.0
2009-09-14 05:20:00,2.17898,2.18096,2.17895,2.17931,30000000.0
2009-09-14 05:25:00,2.18126,2.18146,2.17952,2.17985,36000000.0
2009-09-14 05:30:00,2.18369,2.18369,2.17918,2.18137,45000000.0
2009-09-14 05:35:00,2.18104,2.18236,2.17954,2.18233,43000000.0
2009-09-14 05:40:00,2.18035,2.18253,2.18035,2.18238,45000000.0
2009-09-14 05:45:00,2.18361,2.18361,2.18004,2.18177,39000000.0
2009-09-14 05:50:00,2.1819,2.18202,2.17957,2.18168,30000000.0
2009-09-14 05:55:00,2.17945,2.18144,2.17931,2.18088,42000000.0
2009-09-14 06:00:00,2.18158,2.18162,2.17891,2.17967,48000000.0
2009-09-14 06:05:00,2.1811,2.18159,2.17923,2.18149,39000000.0
2009-09-14 06:10:00,2.18114,2.18179,2.17921,2.17971,42000000.0
2009-09-14 06:15:00,2.18291,2.18291,2.17913,2.18146,46000000.0
2009-09-14 06:20:00,2.17941,2.18162,2.17912,2.17912,45000000.0
2009-09-14 06:25:00,2.17931,2.18155,2.17931,2.18143,35000000.0
2009-09-14 06:30:00,2.18404,2.18404,2.17938,2.18122,45000000.0
2009-09-14 06:35:00,2.17922,2.18197,2.17907,2.18197,46000000.0
2009-09-14 06:40:00,2.18046,2.1814,2.17896,2.17934,46000000.0
2009-09-14 06:45:00,2.1831,2.1831,2.17823,2.18003,44000000.0
2009-09-14 06:50:00,2.17864,2.18056,2.17803,2.18056,44000000.0
2009-09-14 06:55:00,2.179,2.18125,2.17662,2.17819,42000000.0
2009-09-14 07:00:00,2.17598,2.17862,2.17598,2.17603,47000000.0
2009-09-14 07:05:00,2.17585,2.17812,2.17585,2.17594,42000000.0
2009-09-14 07:10:00,2.17639,2.17815,2.17589,2.17805,49000000.0
2009-09-14 07:15:00,2.17866,2.17872,2.17569,2.17854,45000000.0
2009-09-14 07:20:00,2.17596,2.17878,2.17575,2.17799,41000000.0
2009-09-14 07:25:00,2.17787,2.17796,2.17578,2.17586,36000000.0
2009-09-14 07:30:00,2.17861,2.1793,2.17601,2.17802,47000000.0
2009-09-14 07:35:00,2.17551,2.17775,2.17516,2.17775,44000000.0
2009-09-14 07:40:00,2.17759,2.17799,2.17519,2.17758,47000000.0
2009-09-14 07:45:00,2.17758,2.17828,2.17549,2.17828,41000000.0
2009-09-14 07:50:00,2.17693,2.17895,2.17553,2.1788,40000000.0
2009-09-14 07:55:00,2.1751,2.18001,2.1751,2.17608,49000000.0
2009-09-14 08:00:00,2.17992,2.18133,2.17698,2.17737,42000000.0
2009-09-14 08:05:00,2.17808,2.18171,2.17733,2.18125,45000000.0
2009-09-14 08:10:00,2.17849,2.18158,2.17736,2.17741,45000000.0
2009-09-14 08:15:00,2.18034,2.18266,2.17753,2.17753,43000000.0
2009-09-14 08:20:00,2.17834,2.18278,2.17834,2.18135,46000000.0
2009-09-14 08:25:00,2.17832,2.18192,2.1771,2.17755,48000000.0
2009-09-14 08:30:00,2.17956,2.18301,2.17721,2.17959,42000000.0
2009-09-14 08:35:00,2.1806,2.18301,2.17811,2.18243,46000000.0
2009-09-14 08:40:00,2.17854,2.18359,2.17811,2.17966,43000000.0
2009-09-14 08:45:00,2.1808,2.18425,2.17965,2.18309,45000000.0
2009-09-14 08:50:00,2.17913,2.18397,2.17913,2.18397,44000000.0
2009-09-14 08:55:00,2.18331,2.18475,2.18003,2.18003,45000000.0
2009-09-14 09:00:00,2.18308,2.18332,2.17892,2.17963,48000000.0
2009-09-14 09:05:00,2.18292,2.18477,2.18014,2.18416,46000000.0
2009-09-14 09:10:00,2.18135,2.18502,2.18121,2.18502,43000000.0
2009-09-14 09:15:00,2.18434,2.18567,2.18097,2.18165,42000000.0
2009-09-14 09:20:00,2.18238,2.18659,2.18178,2.18183,46000000.0
2009-09-14 09:25:00,2.18237,2.18496,2.18057,2.18379,40000000.0
2009-09-14 09:30:00,2.18406,2.18515,2.1805,2.185,45000000.0
2009-09-14 09:35:00,2.18463,2.18649,2.18088,2.18542,40000000.0
2009-09-14 09:40:00,2.18519,2.1864,2.18387,2.1853,49000000.0
2009-09-14 09:45:00,2.1842,2.18672,2.18412,2.18598,46000000.0
2009-09-14 09:50:00,2.18623,2.18703,2.18526,2.18689,37000000.0
2009-09-14 09:55:00,2.18646,2.18684,2.18558,2.18606,43000000.0
2009-09-14 10:00:00,2.18582,2.1875,2.18581,2.1863,38000000.0
2009-09-14 10:05:00,2.18638,2.18661,2.18532,2.18542,41000000.0
2009-09-14 10:10:00,2.18627,2.18686,2.1856,2.18628,43000000.0
2009-09-14 10:15:00,2.18726,2.18726,2.18552,2.18569,41000000.0
2009-09-14 10:20:00,2.18592,2.18678,2.18574,2.18602,43000000.0
2009-09-14 10:25:00,2.18681,2.18718,2.1851,2.18589,39000000.0
2009-09-14 10:30:00,2.1858,2.18763,2.18477,2.18756,45000000.0
2009-09-14 10:35:00,2.18648,2.18741,2.18617,2.18617,45000000.0
2009-09-14 10:40:00,2.18632,2.18868,2.18632,2.18762,42000000.0
2009-09-14 10:45:00,2.1869,2.18811,2.18562,2.18623,54000000.0
2009-09-14 10:50:00,2.18693,2.18761,2.18613,2.18761,43000000.0
2009-09-14 10:55:00,2.18714,2.18794,2.18672,2.18767,46000000.0
2009-09-14 11:00:00,2.18772,2.18772,2.18599,2.18688,40000000.0
2009-09-14 11:05:00,2.18654,2.18738,2.18562,2.18668,46000000.0
2009-09-14 11:10:00,2.18654,2.18731,2.18603,2.18627,39000000.0
2009-09-14 11:15:00,2.18614,2.18738,2.18543,2.18595,44000000.0
2009-09-14 11:20:00,2.18661,2.18661,2.18494,2.18628,42000000.0
2009-09-14 11:25:00,2.18572,2.18672,2.18505,2.18672,52000000.0
2009-09-14 11:30:00,2.18616,2.18674,2.185,2.18526,43000000.0
2009-09-14 11:35:00,2.18609,2.18662,2.18473,2.18656,45000000.0
2009-09-14 11:40:00,2.18552,2.18662,2.18444,2.1854,45000000.0
2009-09-14 11:45:00,2.18448,2.18526,2.18345,2.18526,45000000.0
2009-09-14 11:50:00,2.18438,2.18632,2.1843,2.18433,45000000.0
2009-09-14 11:55:00,2.18416,2.18556,2.18378,2.18552,39000000.0
2009-09-14 12:00:00,2.18428,2.18521,2.18332,2.18458,47000000.0
2009-09-14 12:05:00,2.18387,2.18583,2.18387,2.18545,48000000.0
2009-09-14 12:10:00,2.18588,2.1867,2.18481,2.18522,47000000.0
2009-09-14 12:15:00,2.18487,2.18628,2.18487,2.18612,43000000.0
2009-09-14 12:20:00,2.18545,2.18718,2.1853,2.18718,47000000.0
2009-09-14 12:25:00,2.1863,2.18724,2.18584,2.18724,44000000.0
2009-09-14 12:30:00,2.18674,2.18753,2.18533,2.18611,41000000.0
2009-09-14 12:35:00,2.18529,2.18681,2.18522,2.18627,43000000.0
2009-09-14 12:40:00,2.18651,2.18738,2.18601,2.18618,50000000.0
2009-09-14 12:45:00,2.18601,2.1874,2.18601,2.18614,45000000.0
2009-09-14 12:50:00,2.18621,2.18729,2.1854,2.1854,143000000.0
2009-09-14 12:55:00,2.1853,2.18617,2.18502,2.18589,160000000.0
2009-09-14 13:00:00,2.18497,2.18624,2.1839,2.18395,148000000.0
2009-09-14 13:05:00,2.18446,2.18475,2.18284,2.18348,207000000.0
2009-09-14 13:10:00,2.18364,2.18465,2.18292,2.18332,177000000.0
2009-09-14 13:15:00,2.1831,2.18463,2.1831,2.18419,225000000.0
2009-09-14 13:20:00,2.18353,2.18448,2.18312,2.18391,137000000.0
2009-09-14 13:25:00,2.18412,2.18496,2.18371,2.18481,165000000.0
2009-09-14 13:30:00,2.18401,2.18583,2.18401,2.18482,181000000.0
2009-09-14 13:35:00,2.18569,2.18569,2.18422,2.18422,203000000.0
2009-09-14 13:40:00,2.18426,2.18592,2.18419,2.18419,212000000.0
2009-09-14 13:45:00,2.18394,2.18543,2.18363,2.1844,143000000.0
2009-09-14 13:50:00,2.1836,2.18499,2.18274,2.18499,165000000.0
2009-09-14 13:55:00,2.1854,2.18595,2.18402,2.18595,139000000.0
2009-09-14 14:00:00,2.18492,2.18646,2.1845,2.18593,252000000.0
2009-09-14 14:05:00,2.18591,2.18636,2.18479,2.1853,176000000.0
2009-09-14 14:10:00,2.18484,2.18602,2.18461,2.18588,166000000.0
2009-09-14 14:15:00,2.18642,2.18653,2.18458,2.18632,189000000.0
2009-09-14 14:20:00,2.18582,2.18611,2.18414,2.18516,185000000.0
2009-09-14 14:25:00,2.18461,2.1862,2.1846,2.18526,152000000.0
2009-09-14 14:30:00,2.18353,2.18583,2.17379,2.18496,125000000.0
2009-09-14 14:35:00,2.18546,2.18577,2.18447,2.18491,116000000.0
2009-09-14 14:40:00,2.18541,2.18584,2.1842,2.18495,156000000.0
2009-09-14 14:45:00,2.18414,2.18563,2.18414,2.18516,147000000.0
2009-09-14 14:50:00,2.18501,2.18527,2.18358,2.18435,140000000.0
2009-09-14 14:55:00,2.18352,2.1849,2.18345,2.18467,228000000.0
2009-09-14 15:00:00,2.18356,2.18481,2.18312,2.18312,157000000.0
2009-09-14 15:05:00,2.18315,2.18441,2.18217,2.18441,153000000.0
2009-09-14 15:10:00,2.18408,2.18489,2.1838,2.18489,146000000.0
2009-09-14 15:15:00,2.1846,2.18518,2.18367,2.1841,183000000.0
2009-09-14 15:20:00,2.18466,2.18609,2.18386,2.18553,177000000.0
2009-09-14 15:25:00,2.18532,2.18753,2.18532,2.1866,152000000.0
2009-09-14 15:30:00,2.18687,2.18848,2.18639,2.18709,318000000.0
2009-09-14 15:35:00,2.18705,2.18843,2.18663,2.18843,246000000.0
2009-09-14 15:40:00,2.18813,2.18958,2.18743,2.18846,253000000.0
2009-09-14 15:45:00,2.18863,2.18998,2.18789,2.18968,318000000.0
2009-09-14 15:50:00,2.18933,2.1903,2.18889,2.18945,356000000.0
2009-09-14 15:55:00,2.19032,2.19109,2.18934,2.1908,274000000.0
2009-09-14 16:00:00,2.18963,2.19144,2.18937,2.19016,206000000.0
2009-09-14 16:05:00,2.18968,2.19075,2.18902,2.18931,175000000.0
2009-09-14 16:10:00,2.18975,2.18984,2.18821,2.18939,140000000.0
2009-09-14 16:15:00,2.18825,2.1895,2.18709,2.18793,103000000.0
2009-09-14 16:20:00,2.18791,2.18874,2.18595,2.18617,148000000.0
2009-09-14 16:25:00,2.18614,2.187,2.18567,2.18578,177000000.0
2009-09-14 16:30:00,2.18599,2.18716,2.18553,2.1869,261000000.0
2009-09-14 16:35:00,2.18691,2.1876,2.18584,2.18639,257000000.0
2009-09-14 16:40:00,2.18652,2.18728,2.18602,2.18622,229000000.0
2009-09-14 16:45:00,2.18592,2.18856,2.18592,2.18853,229000000.0
2009-09-14 16:50:00,2.1887,2.19043,2.18774,2.19041,230000000.0
2009-09-14 16:55:00,2.18994,2.1904,2.1883,2.18887,221000000.0
2009-09-14 17:00:00,2.18839,2.18876,2.18651,2.18863,304000000.0
2009-09-14 17:05:00,2.18862,2.18862,2.18667,2.18822,252000000.0
2009-09-14 17:10:00,2.18841,2.18841,2.18592,2.1866,205000000.0
2009-09-14 17:15:00,2.18579,2.18766,2.18529,2.18663,198000000.0
2009-09-14 17:20:00,2.18672,2.18862,2.18646,2.18764,192000000.0
2009-09-14 17:25:00,2.18713,2.18818,2.18674,2.18734,233000000.0
2009-09-14 17:30:00,2.1863,2.18819,2.1863,2.18743,239000000.0
2009-09-14 17:35:00,2.18637,2.18765,2.18566,2.18681,258000000.0
2009-09-14 17:40:00,2.18682,2.18793,2.18578,2.18578,157000000.0
2009-09-14 17:45:00,2.1858,2.18709,2.18571,2.18646,263000000.0
2009-09-14 17:50:00,2.18612,2.18814,2.18591,2.18695,269000000.0
2009-09-14 17:55:00,2.18765,2.18784,2.18513,2.18579,292000000.0
2009-09-14 18:00:00,2.18519,2.18652,2.18519,2.18607,250000000.0
2009-09-14 18:05:00,2.18524,2.1864,2.1839,2.18629,241000000.0
2009-09-14 18:10:00,2.18557,2.1887,2.18499,2.18541,235000000.0
2009-09-14 18:15:00,2.18619,2.18871,2.18513,2.1881,237000000.0
2009-09-14 18:20:00,2.18799,2.18879,2.18692,2.18806,221000000.0
2009-09-14 18:25:00,2.18809,2.19025,2.18742,2.19025,251000000.0
2009-09-14 18:30:00,2.18917,2.19111,2.18837,2.18888,221000000.0
2009-09-14 18:35:00,2.18866,2.1896,2.18797,2.18829,158000000.0
2009-09-14 18:40:00,2.18851,2.18961,2.18816,2.18959,187000000.0
2009-09-14 18:45:00,2.18876,2.1894,2.18839,2.18914,136000000.0
2009-09-14 18:50:00,2.18848,2.18903,2.18724,2.1878,139000000.0
2009-09-14 18:55:00,2.18765,2.18834,2.18691,2.18826,77000000.0
2009-09-14 19:00:00,2.18902,2.18902,2.18781,2.18795,329000000.0
2009-09-14 19:05:00,2.18816,2.18886,2.18789,2.18837,226000000.0
2009-09-14 19:10:00,2.18874,2.18898,2.1879,2.18833,228000000.0
2009-09-14 19:15:00,2.18788,2.18816,2.18686,2.18773,154000000.0
2009-09-14 19:20:00,2.18717,2.18828,2.18704,2.18828,139000000.0
2009-09-14 19:25:00,2.18763,2.18848,2.18715,2.18802,130000000.0
2009-09-14 19:30:00,2.18696,2.18789,2.18679,2.18688,98000000.0
2009-09-14 19:35:00,2.18648,2.18847,2.18648,2.18752,115000000.0
2009-09-14 19:40:00,2.18688,2.18757,2.18538,2.18538,95000000.0
2009-09-14 19:45:00,2.18482,2.18667,2.18482,2.18614,117000000.0
2009-09-14 19:50:00,2.18648,2.18648,2.18466,2.18508,78000000.0
2009-09-14 19:55:00,2.18493,2.18563,2.18131,2.18207,133000000.0
2009-09-14 20:00:00,2.1814,2.18331,2.1814,2.183,90000000.0
2009-09-14 20:05:00,2.18267,2.18464,2.18242,2.18336,185000000.0
2009-09-14 20:10:00,2.18361,2.1854,2.18256,2.18282,65000000.0
2009-09-14 20:15:00,2.18352,2.18529,2.18271,2.18378,45000000.0
2009-09-14 20:20:00,2.18274,2.18423,2.18198,2.18423,75000000.0
2009-09-14 20:25:00,2.18324,2.18506,2.18139,2.18277,117000000.0
2009-09-14 20:30:00,2.18365,2.18423,2.181,2.18163,97000000.0
2009-09-14 20:35:00,2.18165,2.18341,2.18067,2.18161,79000000.0
2009-09-14 20:40:00,2.18123,2.18247,2.1812,2.18124,116000000.0
2009-09-14 20:45:00,2.18142,2.18281,2.1812,2.18264,71000000.0
2009-09-14 20:50:00,2.18151,2.18266,2.18102,2.182,61000000.0
2009-09-14 20:55:00,2.181,2.182,2.17993,2.1806,45000000.0
2009-09-14 21:00:00,2.17959,2.18148,2.17959,2.17985,45000000.0
2009-09-14 21:05:00,2.17998,2.1814,2.17923,2.18056,46000000.0
2009-09-14 21:10:00,2.18071,2.18165,2.17957,2.17957,44000000.0
2009-09-14 21:15:00,2.18094,2.18094,2.17937,2.1802,40000000.0
2009-09-14 21:20:00,2.18089,2.18212,2.1796,2.18111,43000000.0
2009-09-14 21:25:00,2.18027,2.18145,2.17949,2.1804,49000000.0
2009-09-14 21:30:00,2.18004,2.18131,2.17965,2.18131,58000000.0
2009-09-14 21:35:00,2.18072,2.18202,2.18072,2.18088,52000000.0
2009-09-14 21:40:00,2.18117,2.18271,2.18108,2.18271,68000000.0
2009-09-14 21:45:00,2.18354,2.18354,2.18202,2.18235,54000000.0
2009-09-14 21:50:00,2.18241,2.1836,2.18176,2.18359,75000000.0
2009-09-14 21:55:00,2.1828,2.1839,2.18226,2.18227,63000000.0
2009-09-14 22:00:00,2.18238,2.18313,2.17845,2.18225,78000000.0
2009-09-14 22:05:00,2.18246,2.18358,2.1823,2.18277,67000000.0
2009-09-14 22:10:00,2.18293,2.1853,2.18289,2.18385,42000000.0
2009-09-14 22:15:00,2.18384,2.18475,2.1832,2.18399,79000000.0
2009-09-14 22:20:00,2.18308,2.18398,2.18261,2.18315,33000000.0
2009-09-14 22:25:00,2.18301,2.18316,2.18018,2.18268,39000000.0
2009-09-14 22:30:00,2.18163,2.18286,2.18118,2.18127,105000000.0
2009-09-14 22:35:00,2.18133,2.18225,2.18097,2.18141,97000000.0
2009-09-14 22:40:00,2.18137,2.18144,2.18073,2.18139,38000000.0
2009-09-14 22:45:00,2.18275,2.18275,2.18119,2.18143,52000000.0
2009-09-14 22:50:00,2.1812,2.18348,2.18112,2.18348,74000000.0
2009-09-14 22:55:00,2.18336,2.1834,2.18038,2.18048,54000000.0
2009-09-14 23:00:00,2.1796,2.18129,2.1796,2.18097,37000000.0
2009-09-14 23:05:00,2.17991,2.18097,2.17975,2.17991,42000000.0
2009-09-14 23:10:00,2.18062,2.18092,2.17974,2.18054,46000000.0
2009-09-14 23:15:00,2.18138,2.18138,2.17977,2.18071,30000000.0
2009-09-14 23:20:00,2.18033,2.18149,2.18033,2.18083,29000000.0
2009-09-14 23:25:00,2.18096,2.18173,2.18038,2.18115,45000000.0
2009-09-14 23:30:00,2.18373,2.18373,2.18066,2.18149,47000000.0
2009-09-14 23:35:00,2.18127,2.182,2.18076,2.18146,47000000.0
2009-09-14 23:40:00,2.18083,2.1816,2.18058,2.18124,40000000.0
2009-09-14 23:45:00,2.18345,2.18628,2.18137,2.18598,31000000.0
2009-09-14 23:50:00,2.18621,2.18647,2.18561,2.18599,30000000.0
2009-09-14 23:55:00,2.18595,2.18604,2.18542,2.18592,35000000.0
2009-09-15 00:00:00,2.18903,2.18903,2.18188,2.18456,32000000.0
2009-09-15 00:05:00,2.18117,2.18437,2.1803,2.18072,36000000.0
2009-09-15 00:10:00,2.18073,2.18444,2.18066,2.18444,46000000.0
2009-09-15 00:15:00,2.18663,2.18663,2.18077,2.18404,35000000.0
2009-09-15 00:20:00,2.18118,2.18442,2.18087,2.18144,25000000.0
2009-09-15 00:25:00,2.18121,2.1849,2.18104,2.18104,37000000.0
2009-09-15 00:30:00,2.18578,2.18578,2.18038,2.18115,34000000.0
2009-09-15 00:35:00,2.18053,2.18068,2.18019,2.18065,26000000.0
2009-09-15 00:40:00,2.18044,2.18064,2.18043,2.18043,16000000.0
2009-09-15 00:45:00,2.18646,2.18646,2.18016,2.18062,26000000.0
2009-09-15 00:50:00,2.18046,2.18481,2.18046,2.18114,28000000.0
2009-09-15 00:55:00,2.18174,2.18483,2.18084,2.18483,35000000.0
2009-09-15 01:00:00,2.18666,2.18666,2.18187,2.1824,45000000.0
2009-09-15 01:05:00,2.18463,2.18494,2.18005,2.18448,44000000.0
2009-09-15 01:10:00,2.18089,2.18466,2.18042,2.18466,41000000.0
2009-09-15 01:15:00,2.18591,2.18591,2.18103,2.18135,47000000.0
2009-09-15 01:20:00,2.18136,2.18434,2.1811,2.1814,41000000.0
2009-09-15 01:25:00,2.1831,2.1831,2.1806,2.1806,27000000.0
2009-09-15 01:30:00,2.18425,2.18426,2.18124,2.18124,16000000.0
2009-09-15 01:35:00,2.18106,2.18374,2.18106,2.18374,33000000.0
2009-09-15 01:40:00,2.18171,2.18431,2.18142,2.18204,45000000.0
2009-09-15 01:45:00,2.18634,2.18634,2.1819,2.18294,41000000.0
2009-09-15 01:50:00,2.18167,2.18301,2.18167,2.18222,44000000.0
2009-09-15 01:55:00,2.18229,2.18357,2.18212,2.18319,36000000.0
2009-09-15 02:00:00,2.18268,2.18346,2.18219,2.18337,36000000.0
2009-09-15 02:05:00,2.1831,2.1835,2.18265,2.18265,46000000.0
2009-09-15 02:10:00,2.18288,2.18303,2.18228,2.183,38000000.0
2009-09-15 02:15:00,2.18592,2.18592,2.18271,2.18304,45000000.0
2009-09-15 02:20:00,2.18312,2.18326,2.18248,2.18274,45000000.0
2009-09-15 02:25:00,2.18272,2.18272,2.18149,2.18208,46000000.0
2009-09-15 02:30:00,2.18538,2.18538,2.18171,2.18187,49000000.0
2009-09-15 02:35:00,2.18176,2.18251,2.18126,2.18232,51000000.0
2009-09-15 02:40:00,2.18248,2.18298,2.18226,2.18226,63000000.0
2009-09-15 02:45:00,2.18337,2.18337,2.18168,2.18267,52000000.0
2009-09-15 02:50:00,2.18278,2.18304,2.18199,2.18232,41000000.0
2009-09-15 02:55:00,2.1824,2.18263,2.18069,2.18069,40000000.0
2009-09-15 03:00:00,2.1834,2.1834,2.18059,2.18091,44000000.0
2009-09-15 03:05:00,2.18099,2.18111,2.18034,2.1804,46000000.0
2009-09-15 03:10:00,2.18047,2.18062,2.17989,2.1806,37000000.0
2009-09-15 03:15:00,2.18336,2.18336,2.18018,2.18045,42000000.0
2009-09-15 03:20:00,2.18065,2.18089,2.18031,2.18089,42000000.0
2009-09-15 03:25:00,2.18092,2.18137,2.18082,2.18082,43000000.0
2009-09-15 03:30:00,2.18304,2.18304,2.17815,2.18051,42000000.0
2009-09-15 03:35:00,2.18071,2.18088,2.17933,2.17956,44000000.0
2009-09-15 03:40:00,2.1791,2.1791,2.1778,2.17854,46000000.0
2009-09-15 03:45:00,2.18129,2.18129,2.17851,2.17911,47000000.0
2009-09-15 03:50:00,2.17907,2.17927,2.17863,2.17927,36000000.0
2009-09-15 03:55:00,2.17926,2.1798,2.17894,2.17944,37000000.0
2009-09-15 04:00:00,2.18162,2.18162,2.17948,2.17969,40000000.0
2009-09-15 04:05:00,2.17944,2.18021,2.17944,2.17969,36000000.0
2009-09-15 04:10:00,2.17997,2.18193,2.17907,2.18193,39000000.0
2009-09-15 04:15:00,2.17911,2.17965,2.17892,2.17953,34000000.0
2009-09-15 04:20:00,2.17949,2.17974,2.17872,2.17891,36000000.0
2009-09-15 04:25:00,2.17882,2.17952,2.17859,2.17859,41000000.0
2009-09-15 04:30:00,2.18108,2.18108,2.17825,2.17876,40000000.0
2009-09-15 04:35:00,2.17881,2.17957,2.17763,2.17845,39000000.0
2009-09-15 04:40:00,2.17846,2.1787,2.17836,2.17836,38000000.0
2009-09-15 04:45:00,2.18144,2.18144,2.17843,2.17853,35000000.0
2009-09-15 04:50:00,2.17863,2.179,2.17843,2.17855,46000000.0
2009-09-15 04:55:00,2.17915,2.17931,2.1785,2.17891,47000000.0
2009-09-15 05:00:00,2.18186,2.18186,2.17739,2.1777,49000000.0
2009-09-15 05:05:00,2.17765,2.17856,2.17723,2.17839,41000000.0
2009-09-15 05:10:00,2.17847,2.1788,2.17793,2.17842,43000000.0
2009-09-15 05:15:00,2.18137,2.18137,2.17874,2.17876,34000000.0
2009-09-15 05:20:00,2.17906,2.1794,2.17848,2.17878,41000000.0
2009-09-15 05:25:00,2.17913,2.17927,2.17858,2.17922,42000000.0
2009-09-15 05:30:00,2.18196,2.18196,2.17874,2.17899,45000000.0
2009-09-15 05:35:00,2.17905,2.17936,2.17867,2.17925,43000000.0
2009-09-15 05:40:00,2.17939,2.17956,2.17901,2.17921,45000000.0
2009-09-15 05:45:00,2.18186,2.18186,2.1788,2.17944,39000000.0
2009-09-15 05:50:00,2.17935,2.17982,2.17889,2.1797,41000000.0
2009-09-15 05:55:00,2.17964,2.18007,2.17943,2.17979,42000000.0
2009-09-15 06:00:00,2.18227,2.18227,2.17972,2.18033,48000000.0
2009-09-15 06:05:00,2.18015,2.18015,2.17908,2.17929,39000000.0
2009-09-15 06:10:00,2.17953,2.17991,2.17936,2.17949,34000000.0
2009-09-15 06:15:00,2.18255,2.18255,2.1795,2.18012,46000000.0
2009-09-15 06:20:00,2.18032,2.18093,2.18021,2.18056,45000000.0
2009-09-15 06:25:00,2.18078,2.18083,2.18011,2.18014,44000000.0
2009-09-15 06:30:00,2.18315,2.18315,2.17959,2.18025,38000000.0
2009-09-15 06:35:00,2.18008,2.18025,2.17963,2.18009,46000000.0
2009-09-15 06:40:00,2.18051,2.18084,2.1803,2.18084,46000000.0
2009-09-15 06:45:00,2.18356,2.18356,2.18015,2.18015,44000000.0
2009-09-15 06:50:00,2.1806,2.18117,2.18002,2.18072,44000000.0
2009-09-15 06:55:00,2.1802,2.18081,2.1801,2.1807,42000000.0
2009-09-15 07:00:00,2.18151,2.18151,2.17921,2.1797,47000000.0
2009-09-15 07:05:00,2.17921,2.18367,2.17916,2.18329,42000000.0
2009-09-15 07:10:00,2.18293,2.18438,2.18293,2.18361,49000000.0
2009-09-15 07:15:00,2.18454,2.18522,2.18331,2.18442,45000000.0
2009-09-15 07:20:00,2.18528,2.18533,2.1838,2.18533,34000000.0
2009-09-15 07:25:00,2.18521,2.18521,2.18393,2.18405,44000000.0
2009-09-15 07:30:00,2.18526,2.18526,2.18344,2.18344,47000000.0
2009-09-15 07:35:00,2.18441,2.18514,2.18346,2.18514,44000000.0
2009-09-15 07:40:00,2.18514,2.18593,2.18464,2.18489,47000000.0
2009-09-15 07:45:00,2.18581,2.18585,2.18455,2.1855,41000000.0
2009-09-15 07:50:00,2.18594,2.18751,2.18517,2.18751,40000000.0
2009-09-15 07:55:00,2.18733,2.18735,2.18569,2.18649,49000000.0
2009-09-15 08:00:00,2.1859,2.18602,2.1839,2.18421,42000000.0
2009-09-15 08:05:00,2.18493,2.18541,2.18312,2.18396,45000000.0
2009-09-15 08:10:00,2.18366,2.18467,2.18323,2.18358,45000000.0
2009-09-15 08:15:00,2.18452,2.18629,2.18374,2.18596,43000000.0
2009-09-15 08:20:00,2.18609,2.18636,2.18525,2.18545,46000000.0
2009-09-15 08:25:00,2.1856,2.18621,2.18496,2.18578,48000000.0
2009-09-15 08:30:00,2.18589,2.18621,2.18465,2.18618,42000000.0
2009-09-15 08:35:00,2.18628,2.18667,2.18493,2.18499,46000000.0
2009-09-15 08:40:00,2.18491,2.18581,2.18265,2.18548,43000000.0
2009-09-15 08:45:00,2.18498,2.18573,2.18443,2.18482,45000000.0
2009-09-15 08:50:00,2.18453,2.18508,2.18403,2.18408,44000000.0
2009-09-15 08:55:00,2.18413,2.18448,2.1833,2.18355,45000000.0
2009-09-15 09:00:00,2.18332,2.18402,2.18227,2.18308,48000000.0
2009-09-15 09:05:00,2.18341,2.18365,2.18222,2.18302,46000000.0
2009-09-15 09:10:00,2.18335,2.18346,2.1825,2.1826,43000000.0
2009-09-15 09:15:00,2.18247,2.18286,2.18175,2.18216,42000000.0
2009-09-15 09:20:00,2.18225,2.18228,2.18024,2.1811,46000000.0
2009-09-15 09:25:00,2.18078,2.18119,2.17848,2.17848,40000000.0
2009-09-15 09:30:00,2.17759,2.17842,2.17728,2.17796,45000000.0
2009-09-15 09:35:00,2.17803,2.17885,2.17777,2.17822,40000000.0
2009-09-15 09:40:00,2.17864,2.1792,2.17759,2.17869,49000000.0
2009-09-15 09:45:00,2.17737,2.17889,2.17729,2.17872,46000000.0
2009-09-15 09:50:00,2.17869,2.17952,2.17853,2.17915,37000000.0
2009-09-15 09:55:00,2.17907,2.17968,2.17868,2.17933,42000000.0
2009-09-15 10:00:00,2.17911,2.17951,2.17728,2.17775,38000000.0
2009-09-15 10:05:00,2.17792,2.17792,2.17589,2.1775,41000000.0
2009-09-15 10:10:00,2.17746,2.17796,2.17684,2.17756,43000000.0
2009-09-15 10:15:00,2.17694,2.17807,2.17694,2.17742,41000000.0
2009-09-15 10:20:00,2.17721,2.17721,2.17521,2.17542,43000000.0
2009-09-15 10:25:00,2.17533,2.17568,2.17387,2.17402,39000000.0
2009-09-15 10:30:00,2.17309,2.1758,2.17309,2.17579,45000000.0
2009-09-15 10:35:00,2.17596,2.17652,2.17465,2.17593,45000000.0
2009-09-15 10:40:00,2.17562,2.17677,2.17559,2.17596,42000000.0
2009-09-15 10:45:00,2.17553,2.17648,2.17518,2.17576,54000000.0
2009-09-15 10:50:00,2.17581,2.17642,2.17555,2.17585,43000000.0
2009-09-15 10:55:00,2.17591,2.17684,2.17337,2.1745,46000000.0
2009-09-15 11:00:00,2.17434,2.17541,2.17142,2.17427,40000000.0
2009-09-15 11:05:00,2.17413,2.17569,2.17413,2.17543,46000000.0
2009-09-15 11:10:00,2.17516,2.17541,2.17418,2.17472,39000000.0
2009-09-15 11:15:00,2.17383,2.17503,2.17358,2.17444,44000000.0
2009-09-15 11:20:00,2.17409,2.17532,2.17377,2.17494,42000000.0
2009-09-15 11:25:00,2.17457,2.17592,2.17389,2.17531,52000000.0
2009-09-15 11:30:00,2.17447,2.17576,2.17447,2.17569,43000000.0
2009-09-15 11:35:00,2.1755,2.17581,2.17535,2.17541,45000000.0
2009-09-15 11:40:00,2.17557,2.17572,2.17502,2.17519,45000000.0
2009-09-15 11:45:00,2.17466,2.17531,2.17437,2.17437,45000000.0
2009-09-15 11:50:00,2.17456,2.17522,2.17426,2.17491,45000000.0
2009-09-15 11:55:00,2.17488,2.17535,2.17468,2.17468,39000000.0
2009-09-15 12:00:00,2.17406,2.17512,2.17406,2.17485,47000000.0
2009-09-15 12:05:00,2.17437,2.17544,2.17437,2.17494,48000000.0
2009-09-15 12:10:00,2.17508,2.17529,2.17471,2.1752,47000000.0
2009-09-15 12:15:00,2.17527,2.17593,2.17418,2.17492,43000000.0
2009-09-15 12:20:00,2.17522,2.17593,2.17494,2.17515,47000000.0
2009-09-15 12:25:00,2.17527,2.17564,2.17461,2.17564,44000000.0
2009-09-15 12:30:00,2.17508,2.17612,2.175,2.1753,41000000.0
2009-09-15 12:35:00,2.17471,2.17735,2.17471,2.17643,43000000.0
2009-09-15 12:40:00,2.17635,2.17729,2.17616,2.17721,50000000.0
2009-09-15 12:45:00,2.1765,2.17747,2.17647,2.17685,45000000.0
2009-09-15 12:50:00,2.17629,2.17793,2.17609,2.17763,143000000.0
2009-09-15 12:55:00,2.17811,2.17824,2.17695,2.1773,160000000.0
2009-09-15 13:00:00,2.17704,2.17736,2.17625,2.17665,148000000.0
2009-09-15 13:05:00,2.17689,2.17738,2.17582,2.17729,207000000.0
2009-09-15 13:10:00,2.17758,2.17769,2.1766,2.17701,177000000.0
2009-09-15 13:15:00,2.17605,2.17704,2.17591,2.17644,225000000.0
2009-09-15 13:20:00,2.17621,2.17722,2.17585,2.17628,137000000.0
2009-09-15 13:25:00,2.17624,2.17741,2.17624,2.17686,165000000.0
2009-09-15 13:30:00,2.17653,2.17705,2.17604,2.17604,181000000.0
2009-09-15 13:35:00,2.17652,2.17823,2.17607,2.17699,203000000.0
2009-09-15 13:40:00,2.17737,2.17756,2.17599,2.17673,212000000.0
2009-09-15 13:45:00,2.17619,2.1765,2.17541,2.17542,143000000.0
2009-09-15 13:50:00,2.17584,2.17603,2.17468,2.17535,165000000.0
2009-09-15 13:55:00,2.17573,2.17587,2.17488,2.17542,139000000.0
2009-09-15 14:00:00,2.17472,2.17737,2.17472,2.177,252000000.0
2009-09-15 14:05:00,2.17672,2.17755,2.17659,2.17678,176000000.0
2009-09-15 14:10:00,2.17678,2.17764,2.1765,2.17709,166000000.0
2009-09-15 14:15:00,2.17644,2.17734,2.17624,2.17672,189000000.0
2009-09-15 14:20:00,2.17687,2.17835,2.17687,2.17745,185000000.0
2009-09-15 14:25:00,2.17748,2.17773,2.17377,2.17377,152000000.0
2009-09-15 14:30:00,2.17488,2.17509,2.17071,2.17124,125000000.0
2009-09-15 14:35:00,2.17067,2.172,2.16741,2.16839,116000000.0
2009-09-15 14:40:00,2.16841,2.16879,2.16604,2.16737,156000000.0
2009-09-15 14:45:00,2.16715,2.17155,2.16565,2.16698,147000000.0
2009-09-15 14:50:00,2.16671,2.16732,2.16489,2.16671,139000000.0
2009-09-15 14:55:00,2.16625,2.16756,2.16544,2.1672,228000000.0
2009-09-15 15:00:00,2.16689,2.16765,2.16618,2.16698,157000000.0
2009-09-15 15:05:00,2.16704,2.1673,2.16625,2.16702,153000000.0
2009-09-15 15:10:00,2.16675,2.16746,2.16614,2.16658,146000000.0
2009-09-15 15:15:00,2.16522,2.16737,2.16522,2.16726,183000000.0
2009-09-15 15:20:00,2.16723,2.16782,2.16655,2.1666,177000000.0
2009-09-15 15:25:00,2.16705,2.16787,2.16647,2.16717,152000000.0
2009-09-15 15:30:00,2.16634,2.1688,2.16634,2.16788,318000000.0
2009-09-15 15:35:00,2.16809,2.16848,2.16676,2.16746,246000000.0
2009-09-15 15:40:00,2.16766,2.16928,2.16766,2.16896,253000000.0
2009-09-15 15:45:00,2.16855,2.1693,2.16794,2.16826,318000000.0
2009-09-15 15:50:00,2.16795,2.16867,2.1675,2.16782,356000000.0
2009-09-15 15:55:00,2.16754,2.16931,2.16747,2.16829,274000000.0
2009-09-15 16:00:00,2.16703,2.17023,2.16703,2.16839,206000000.0
2009-09-15 16:05:00,2.16838,2.16928,2.16631,2.167,175000000.0
2009-09-15 16:10:00,2.16702,2.16768,2.16623,2.16623,140000000.0
2009-09-15 16:15:00,2.1661,2.16778,2.16538,2.16741,103000000.0
2009-09-15 16:20:00,2.16709,2.16768,2.16671,2.16738,148000000.0
2009-09-15 16:25:00,2.1674,2.16764,2.16335,2.16425,177000000.0
2009-09-15 16:30:00,2.16424,2.16542,2.16335,2.16471,261000000.0
2009-09-15 16:35:00,2.16497,2.16537,2.16399,2.16502,257000000.0
2009-09-15 16:40:00,2.16497,2.16581,2.16333,2.16376,229000000.0
2009-09-15 16:45:00,2.16302,2.1641,2.16215,2.16276,229000000.0
2009-09-15 16:50:00,2.16271,2.16371,2.16271,2.16317,230000000.0
2009-09-15 16:55:00,2.16295,2.1637,2.16249,2.16249,221000000.0
2009-09-15 17:00:00,2.16165,2.16299,2.16165,2.16246,304000000.0
2009-09-15 17:05:00,2.16223,2.16297,2.16141,2.16197,252000000.0
2009-09-15 17:10:00,2.16244,2.16306,2.16133,2.16135,205000000.0
2009-09-15 17:15:00,2.16104,2.16173,2.16017,2.16068,198000000.0
2009-09-15 17:20:00,2.16033,2.16176,2.15967,2.16095,192000000.0
2009-09-15 17:25:00,2.16032,2.16148,2.15975,2.16138,233000000.0
2009-09-15 17:30:00,2.1607,2.16168,2.15747,2.15796,239000000.0
2009-09-15 17:35:00,2.15726,2.15783,2.15382,2.15777,258000000.0
2009-09-15 17:40:00,2.15737,2.15855,2.15709,2.15836,157000000.0
2009-09-15 17:45:00,2.15734,2.1586,2.1562,2.15713,263000000.0
2009-09-15 17:50:00,2.15779,2.15853,2.15647,2.15797,269000000.0
2009-09-15 17:55:00,2.15793,2.15897,2.1569,2.15878,292000000.0
2009-09-15 18:00:00,2.15836,2.15991,2.15825,2.1584,250000000.0
2009-09-15 18:05:00,2.15861,2.15941,2.1565,2.15904,241000000.0
2009-09-15 18:10:00,2.15858,2.15891,2.15706,2.15778,235000000.0
2009-09-15 18:15:00,2.15722,2.15784,2.15661,2.1576,237000000.0
2009-09-15 18:20:00,2.15733,2.15768,2.15622,2.15641,221000000.0
2009-09-15 18:25:00,2.15635,2.15694,2.15568,2.1565,251000000.0
2009-09-15 18:30:00,2.15653,2.15743,2.15651,2.15743,221000000.0
2009-09-15 18:35:00,2.15705,2.15896,2.15643,2.15803,158000000.0
2009-09-15 18:40:00,2.15784,2.15845,2.1573,2.15845,187000000.0
2009-09-15 18:45:00,2.15769,2.15911,2.15769,2.1584,136000000.0
2009-09-15 18:50:00,2.15798,2.16057,2.15798,2.15996,139000000.0
2009-09-15 18:55:00,2.15968,2.16106,2.15771,2.15771,77000000.0
2009-09-15 19:00:00,2.15704,2.15918,2.15704,2.15796,329000000.0
2009-09-15 19:05:00,2.1581,2.16076,2.15786,2.16076,226000000.0
2009-09-15 19:10:00,2.16035,2.16157,2.15977,2.16044,228000000.0
2009-09-15 19:15:00,2.16078,2.16078,2.1583,2.15868,154000000.0
2009-09-15 19:20:00,2.15864,2.16074,2.15864,2.15927,139000000.0
2009-09-15 19:25:00,2.1593,2.15965,2.15801,2.15847,130000000.0
2009-09-15 19:30:00,2.15888,2.15934,2.15811,2.15824,98000000.0
2009-09-15 19:35:00,2.15849,2.1595,2.15787,2.1595,115000000.0
2009-09-15 19:40:00,2.15928,2.16359,2.15928,2.16097,95000000.0
2009-09-15 19:45:00,2.16136,2.16175,2.16029,2.16165,117000000.0
2009-09-15 19:50:00,2.16111,2.16223,2.16014,2.16159,78000000.0
2009-09-15 19:55:00,2.16162,2.16312,2.15967,2.1627,133000000.0
2009-09-15 20:00:00,2.16252,2.16304,2.16104,2.16255,90000000.0
2009-09-15 20:05:00,2.16207,2.16346,2.16175,2.16212,185000000.0
2009-09-15 20:10:00,2.16214,2.16323,2.16145,2.1629,65000000.0
2009-09-15 20:15:00,2.16245,2.16461,2.16196,2.16453,45000000.0
2009-09-15 20:20:00,2.16383,2.16503,2.16344,2.16374,109000000.0
2009-09-15 20:25:00,2.16354,2.16443,2.16332,2.16429,117000000.0
2009-09-15 20:30:00,2.16361,2.16451,2.16282,2.16282,97000000.0
2009-09-15 20:35:00,2.16303,2.16349,2.16142,2.16332,79000000.0
2009-09-15 20:40:00,2.16288,2.16422,2.16286,2.1634,116000000.0
2009-09-15 20:45:00,2.16441,2.16441,2.1627,2.16338,71000000.0
2009-09-15 20:50:00,2.16357,2.16422,2.16326,2.16422,61000000.0
2009-09-15 20:55:00,2.16356,2.16438,2.16319,2.16397,46000000.0
2009-09-15 21:00:00,2.16322,2.16451,2.16315,2.16426,45000000.0
2009-09-15 21:05:00,2.16429,2.16491,2.16349,2.16491,46000000.0
2009-09-15 21:10:00,2.16495,2.16533,2.16427,2.16444,44000000.0
2009-09-15 21:15:00,2.1645,2.16535,2.1638,2.16535,40000000.0
2009-09-15 21:20:00,2.16497,2.16592,2.16442,2.16592,43000000.0
2009-09-15 21:25:00,2.16541,2.16594,2.16488,2.16545,51000000.0
2009-09-15 21:30:00,2.1667,2.1667,2.16386,2.1644,58000000.0
2009-09-15 21:35:00,2.16378,2.16492,2.16348,2.16413,52000000.0
2009-09-15 21:40:00,2.16466,2.16558,2.16418,2.16499,68000000.0
2009-09-15 21:45:00,2.16447,2.16555,2.16447,2.16507,54000000.0
2009-09-15 21:50:00,2.16501,2.16607,2.16491,2.16561,75000000.0
2009-09-15 21:55:00,2.1657,2.16595,2.16505,2.16579,63000000.0
2009-09-15 22:00:00,2.1646,2.166,2.16017,2.16563,87000000.0
2009-09-15 22:05:00,2.1654,2.16572,2.16473,2.16485,56000000.0
2009-09-15 22:10:00,2.16534,2.16534,2.16443,2.16461,40000000.0
2009-09-15 22:15:00,2.16593,2.16593,2.16419,2.16462,80000000.0
2009-09-15 22:20:00,2.16413,2.1647,2.16394,2.16404,36000000.0
2009-09-15 22:25:00,2.16419,2.16489,2.16405,2.16445,39000000.0
2009-09-15 22:30:00,2.1657,2.1657,2.16377,2.1641,105000000.0
2009-09-15 22:35:00,2.16371,2.16401,2.16277,2.16338,97000000.0
2009-09-15 22:40:00,2.16325,2.16359,2.16259,2.16294,46000000.0
2009-09-15 22:45:00,2.16341,2.16341,2.16219,2.16219,77000000.0
2009-09-15 22:50:00,2.16228,2.1625,2.16209,2.16225,74000000.0
2009-09-15 22:55:00,2.16208,2.16238,2.162,2.16203,54000000.0
2009-09-15 23:00:00,2.16428,2.16428,2.16197,2.16327,46000000.0
2009-09-15 23:05:00,2.16283,2.16377,2.16253,2.16347,35000000.0
2009-09-15 23:10:00,2.16255,2.16337,2.16243,2.16323,41000000.0
2009-09-15 23:15:00,2.16381,2.16381,2.16264,2.1635,42000000.0
2009-09-15 23:20:00,2.16332,2.16358,2.16114,2.16242,37000000.0
2009-09-15 23:25:00,2.16224,2.16272,2.16162,2.16249,38000000.0
2009-09-15 23:30:00,2.16305,2.16306,2.15797,2.15797,47000000.0
2009-09-15 23:35:00,2.1592,2.1646,2.15767,2.1645,39000000.0
2009-09-15 23:40:00,2.16445,2.16484,2.16399,2.16423,31000000.0
2009-09-15 23:45:00,2.16652,2.16652,2.16374,2.16426,37000000.0
2009-09-15 23:50:00,2.16429,2.16533,2.16401,2.16432,26000000.0
2009-09-15 23:55:00,2.16486,2.16505,2.16447,2.1645,42000000.0
2009-09-16 00:00:00,2.16657,2.16657,2.16447,2.16463,42000000.0
2009-09-16 00:05:00,2.16476,2.16538,2.16473,2.16513,43000000.0
2009-09-16 00:10:00,2.16542,2.16565,2.1586,2.15994,46000000.0
2009-09-16 00:15:00,2.15855,2.1613,2.15821,2.15967,32000000.0
2009-09-16 00:20:00,2.15915,2.15991,2.15856,2.15963,31000000.0
2009-09-16 00:25:00,2.15871,2.16011,2.15849,2.15849,32000000.0
2009-09-16 00:30:00,2.16255,2.16255,2.15882,2.1599,12000000.0
2009-09-16 00:35:00,2.1589,2.15969,2.15827,2.1593,34000000.0
2009-09-16 00:40:00,2.15831,2.15945,2.15824,2.15927,30000000.0
2009-09-16 00:45:00,2.16356,2.16357,2.15766,2.158,44000000.0
2009-09-16 00:50:00,2.15809,2.15893,2.15761,2.15893,32000000.0
2009-09-16 00:55:00,2.15809,2.15913,2.15786,2.15814,35000000.0
2009-09-16 01:00:00,2.16239,2.16239,2.1577,2.1577,45000000.0
2009-09-16 01:05:00,2.15744,2.15847,2.15711,2.15744,46000000.0
2009-09-16 01:10:00,2.15737,2.161,2.15493,2.161,33000000.0
2009-09-16 01:15:00,2.15764,2.15888,2.15764,2.15866,47000000.0
2009-09-16 01:20:00,2.15843,2.159,2.15767,2.15787,40000000.0
2009-09-16 01:25:00,2.15806,2.15934,2.15806,2.15833,40000000.0
2009-09-16 01:30:00,2.16267,2.16267,2.158,2.15902,31000000.0
2009-09-16 01:35:00,2.15849,2.15893,2.15808,2.15863,29000000.0
2009-09-16 01:40:00,2.15814,2.1591,2.15794,2.1591,33000000.0
2009-09-16 01:45:00,2.16316,2.16316,2.15797,2.15918,41000000.0
2009-09-16 01:50:00,2.15878,2.15944,2.15862,2.15895,47000000.0
2009-09-16 01:55:00,2.15914,2.15937,2.15851,2.15874,36000000.0
2009-09-16 02:00:00,2.15881,2.1593,2.15822,2.15853,36000000.0
2009-09-16 02:05:00,2.15845,2.15974,2.15838,2.15923,46000000.0
2009-09-16 02:10:00,2.15904,2.16046,2.15904,2.16031,38000000.0
2009-09-16 02:15:00,2.16364,2.16364,2.15965,2.16061,45000000.0
2009-09-16 02:20:00,2.16018,2.16092,2.15995,2.1605,45000000.0
2009-09-16 02:25:00,2.1602,2.1606,2.15975,2.16008,46000000.0
2009-09-16 02:30:00,2.16481,2.16481,2.15995,2.16018,39000000.0
2009-09-16 02:35:00,2.15986,2.16027,2.15954,2.15987,51000000.0
2009-09-16 02:40:00,2.15973,2.15998,2.15923,2.15937,63000000.0
2009-09-16 02:45:00,2.16374,2.16374,2.15915,2.1605,62000000.0
2009-09-16 02:50:00,2.16036,2.16052,2.15976,2.16014,41000000.0
2009-09-16 02:55:00,2.15989,2.16068,2.15978,2.16043,40000000.0
2009-09-16 03:00:00,2.1642,2.1642,2.16004,2.16042,44000000.0
2009-09-16 03:05:00,2.16012,2.16066,2.16004,2.16034,46000000.0
2009-09-16 03:10:00,2.16016,2.1607,2.15964,2.15966,37000000.0
2009-09-16 03:15:00,2.16386,2.16386,2.15936,2.15945,43000000.0
2009-09-16 03:20:00,2.15957,2.15964,2.15906,2.15907,45000000.0
2009-09-16 03:25:00,2.15902,2.15914,2.15835,2.15835,43000000.0
2009-09-16 03:30:00,2.16188,2.16225,2.15827,2.16198,43000000.0
2009-09-16 03:35:00,2.16298,2.16328,2.16209,2.16283,41000000.0
2009-09-16 03:40:00,2.1618,2.16329,2.16158,2.16301,44000000.0
2009-09-16 03:45:00,2.16542,2.16542,2.16138,2.16198,38000000.0
2009-09-16 03:50:00,2.16278,2.16344,2.16212,2.16258,34000000.0
2009-09-16 03:55:00,2.16324,2.16338,2.16184,2.16201,37000000.0
2009-09-16 04:00:00,2.16456,2.16456,2.16135,2.16146,42000000.0
2009-09-16 04:05:00,2.16242,2.16277,2.16149,2.16174,42000000.0
2009-09-16 04:10:00,2.16258,2.16258,2.16126,2.16139,39000000.0
2009-09-16 04:15:00,2.16514,2.16514,2.16096,2.16166,37000000.0
2009-09-16 04:20:00,2.16269,2.16269,2.16091,2.16091,44000000.0
2009-09-16 04:25:00,2.16183,2.16223,2.16116,2.1613,31000000.0
2009-09-16 04:30:00,2.16408,2.16408,2.16145,2.16266,40000000.0
2009-09-16 04:35:00,2.1614,2.16242,2.16119,2.16197,39000000.0
2009-09-16 04:40:00,2.16231,2.1624,2.16118,2.16118,37000000.0
2009-09-16 04:45:00,2.16475,2.16475,2.16133,2.16134,37000000.0
2009-09-16 04:50:00,2.16222,2.16248,2.16117,2.16117,46000000.0
2009-09-16 04:55:00,2.16124,2.16238,2.16121,2.16138,44000000.0
2009-09-16 05:00:00,2.165,2.165,2.16156,2.16251,39000000.0
2009-09-16 05:05:00,2.16282,2.16298,2.16185,2.16226,34000000.0
2009-09-16 05:10:00,2.16303,2.16396,2.16243,2.16366,37000000.0
2009-09-16 05:15:00,2.16557,2.16557,2.16223,2.16223,44000000.0
2009-09-16 05:20:00,2.16302,2.16363,2.16242,2.16359,41000000.0
2009-09-16 05:25:00,2.16367,2.16416,2.16259,2.16369,42000000.0
2009-09-16 05:30:00,2.16557,2.16557,2.16269,2.16384,45000000.0
2009-09-16 05:35:00,2.16373,2.16461,2.16288,2.16456,43000000.0
2009-09-16 05:40:00,2.16487,2.16487,2.16315,2.16476,45000000.0
2009-09-16 05:45:00,2.16717,2.16717,2.16396,2.16476,39000000.0
2009-09-16 05:50:00,2.16468,2.16491,2.16397,2.16408,41000000.0
2009-09-16 05:55:00,2.16479,2.16491,2.16395,2.16491,42000000.0
2009-09-16 06:00:00,2.16661,2.16661,2.16333,2.16395,48000000.0
2009-09-16 06:05:00,2.16384,2.16404,2.16304,2.16305,39000000.0
2009-09-16 06:10:00,2.16357,2.16448,2.16118,2.16315,42000000.0
2009-09-16 06:15:00,2.16452,2.16452,2.16263,2.16369,46000000.0
2009-09-16 06:20:00,2.16382,2.16385,2.16278,2.16294,45000000.0
2009-09-16 06:25:00,2.16371,2.16408,2.16291,2.16408,37000000.0
2009-09-16 06:30:00,2.16615,2.16615,2.16318,2.1636,45000000.0
2009-09-16 06:35:00,2.16373,2.16374,2.16274,2.16304,46000000.0
2009-09-16 06:40:00,2.16303,2.16331,2.16241,2.16254,46000000.0
2009-09-16 06:45:00,2.16521,2.16521,2.1625,2.16313,44000000.0
2009-09-16 06:50:00,2.16326,2.16337,2.16193,2.16269,44000000.0
2009-09-16 06:55:00,2.1629,2.16305,2.16193,2.16301,35000000.0
2009-09-16 07:00:00,2.16353,2.16429,2.16239,2.16396,47000000.0
2009-09-16 07:05:00,2.16334,2.16418,2.15943,2.15978,42000000.0
2009-09-16 07:10:00,2.16007,2.16285,2.15978,2.16285,49000000.0
2009-09-16 07:15:00,2.16396,2.16396,2.16218,2.16318,45000000.0
2009-09-16 07:20:00,2.16261,2.16402,2.16244,2.1631,41000000.0
2009-09-16 07:25:00,2.16324,2.16571,2.16294,2.16384,44000000.0
2009-09-16 07:30:00,2.16484,2.16558,2.16341,2.16425,47000000.0
2009-09-16 07:35:00,2.16399,2.16476,2.16326,2.16416,44000000.0
2009-09-16 07:40:00,2.16403,2.16656,2.16345,2.16596,47000000.0
2009-09-16 07:45:00,2.16544,2.16615,2.1644,2.16608,41000000.0
2009-09-16 07:50:00,2.16638,2.16666,2.16381,2.16392,40000000.0
2009-09-16 07:55:00,2.16384,2.16472,2.16339,2.16472,49000000.0
2009-09-16 08:00:00,2.16426,2.16529,2.16415,2.16415,42000000.0
2009-09-16 08:05:00,2.16424,2.1662,2.16381,2.1662,45000000.0
2009-09-16 08:10:00,2.16583,2.16708,2.16523,2.16655,45000000.0
2009-09-16 08:15:00,2.16651,2.16693,2.16579,2.16618,43000000.0
2009-09-16 08:20:00,2.16697,2.16778,2.16662,2.1672,46000000.0
2009-09-16 08:25:00,2.16721,2.16861,2.16676,2.16803,48000000.0
2009-09-16 08:30:00,2.16754,2.16773,2.16573,2.16647,42000000.0
2009-09-16 08:35:00,2.16616,2.16698,2.16409,2.16614,46000000.0
2009-09-16 08:40:00,2.16539,2.16696,2.16293,2.16588,43000000.0
2009-09-16 08:45:00,2.1654,2.16724,2.16537,2.16537,45000000.0
2009-09-16 08:50:00,2.1652,2.16677,2.16504,2.16677,44000000.0
2009-09-16 08:55:00,2.16663,2.16776,2.16604,2.16622,45000000.0
2009-09-16 09:00:00,2.16629,2.16757,2.16517,2.16631,48000000.0
2009-09-16 09:05:00,2.16596,2.1668,2.16485,2.16485,46000000.0
2009-09-16 09:10:00,2.16507,2.16638,2.16471,2.16638,43000000.0
2009-09-16 09:15:00,2.16621,2.16709,2.16587,2.16699,42000000.0
2009-09-16 09:20:00,2.16689,2.16805,2.16652,2.16724,46000000.0
2009-09-16 09:25:00,2.16733,2.16817,2.16627,2.1666,40000000.0
2009-09-16 09:30:00,2.16593,2.16808,2.16593,2.1677,45000000.0
2009-09-16 09:35:00,2.16697,2.1678,2.1668,2.16689,40000000.0
2009-09-16 09:40:00,2.16669,2.16714,2.16601,2.16714,49000000.0
2009-09-16 09:45:00,2.16625,2.16785,2.16625,2.16733,46000000.0
2009-09-16 09:50:00,2.16776,2.16857,2.1672,2.16825,37000000.0
2009-09-16 09:55:00,2.16856,2.16901,2.16734,2.1678,46000000.0
2009-09-16 10:00:00,2.16785,2.16824,2.16683,2.16791,38000000.0
2009-09-16 10:05:00,2.16761,2.16773,2.1662,2.16683,41000000.0
2009-09-16 10:10:00,2.16663,2.16712,2.16628,2.16667,43000000.0
2009-09-16 10:15:00,2.16621,2.16675,2.16607,2.16615,41000000.0
2009-09-16 10:20:00,2.16657,2.16659,2.16407,2.16467,43000000.0
2009-09-16 10:25:00,2.16478,2.16613,2.16416,2.16582,39000000.0
2009-09-16 10:30:00,2.16561,2.16613,2.16416,2.16416,45000000.0
2009-09-16 10:35:00,2.16383,2.16479,2.16319,2.16428,45000000.0
2009-09-16 10:40:00,2.16446,2.16576,2.16369,2.1657,42000000.0
2009-09-16 10:45:00,2.16525,2.16672,2.16505,2.16573,54000000.0
2009-09-16 10:50:00,2.16613,2.16933,2.16599,2.1687,43000000.0
2009-09-16 10:55:00,2.16865,2.16977,2.16809,2.16892,46000000.0
2009-09-16 11:00:00,2.16808,2.16874,2.16677,2.16751,40000000.0
2009-09-16 11:05:00,2.16747,2.16904,2.16731,2.16855,46000000.0
2009-09-16 11:10:00,2.16902,2.1703,2.16855,2.16913,39000000.0
2009-09-16 11:15:00,2.16941,2.16991,2.1685,2.16925,44000000.0
2009-09-16 11:20:00,2.16954,2.17109,2.16954,2.17087,42000000.0
2009-09-16 11:25:00,2.17101,2.17326,2.1709,2.17245,52000000.0
2009-09-16 11:30:00,2.172,2.1732,2.17196,2.17196,43000000.0
2009-09-16 11:35:00,2.17177,2.17356,2.17047,2.17209,45000000.0
2009-09-16 11:40:00,2.17255,2.17276,2.17164,2.17172,45000000.0
2009-09-16 11:45:00,2.17109,2.17522,2.17109,2.1751,45000000.0
2009-09-16 11:50:00,2.17521,2.17647,2.17467,2.17489,45000000.0
2009-09-16 11:55:00,2.17478,2.17616,2.17426,2.17582,39000000.0
2009-09-16 12:00:00,2.17584,2.17783,2.1753,2.17745,47000000.0
2009-09-16 12:05:00,2.17734,2.17963,2.17712,2.17786,48000000.0
2009-09-16 12:10:00,2.17773,2.17797,2.17626,2.17683,47000000.0
2009-09-16 12:15:00,2.17617,2.17752,2.17586,2.17586,43000000.0
2009-09-16 12:20:00,2.1757,2.17585,2.17331,2.17401,47000000.0
2009-09-16 12:25:00,2.174,2.17491,2.17175,2.17221,44000000.0
2009-09-16 12:30:00,2.17156,2.17336,2.17148,2.17336,41000000.0
2009-09-16 12:35:00,2.17291,2.17352,2.17263,2.1728,43000000.0
2009-09-16 12:40:00,2.17265,2.17388,2.17224,2.17388,50000000.0
2009-09-16 12:45:00,2.17305,2.1737,2.1719,2.17271,45000000.0
2009-09-16 12:50:00,2.17238,2.17418,2.17168,2.17367,143000000.0
2009-09-16 12:55:00,2.17344,2.17406,2.17289,2.17315,160000000.0
2009-09-16 13:00:00,2.1729,2.1742,2.17247,2.17294,148000000.0
2009-09-16 13:05:00,2.17308,2.17358,2.1726,2.1726,207000000.0
2009-09-16 13:10:00,2.17268,2.17368,2.1711,2.17144,177000000.0
2009-09-16 13:15:00,2.17088,2.17174,2.17054,2.17156,225000000.0
2009-09-16 13:20:00,2.17127,2.17189,2.17048,2.17146,137000000.0
2009-09-16 13:25:00,2.17121,2.17166,2.17082,2.17082,165000000.0
2009-09-16 13:30:00,2.17003,2.17272,2.17003,2.17233,181000000.0
2009-09-16 13:35:00,2.17263,2.17263,2.17158,2.1716,203000000.0
2009-09-16 13:40:00,2.17173,2.17349,2.17173,2.17338,212000000.0
2009-09-16 13:45:00,2.17243,2.17355,2.17146,2.17194,143000000.0
2009-09-16 13:50:00,2.17142,2.17233,2.17093,2.17093,165000000.0
2009-09-16 13:55:00,2.17127,2.1718,2.17032,2.1709,139000000.0
2009-09-16 14:00:00,2.17066,2.17104,2.16965,2.16998,252000000.0
2009-09-16 14:05:00,2.17009,2.17027,2.16886,2.16886,176000000.0
2009-09-16 14:10:00,2.16893,2.16951,2.16816,2.16846,166000000.0
2009-09-16 14:15:00,2.16795,2.16957,2.16753,2.16821,189000000.0
2009-09-16 14:20:00,2.16821,2.16841,2.16636,2.16791,185000000.0
2009-09-16 14:25:00,2.1677,2.16906,2.16675,2.16799,152000000.0
2009-09-16 14:30:00,2.16738,2.16837,2.16575,2.16742,125000000.0
2009-09-16 14:35:00,2.1677,2.16824,2.16633,2.16767,116000000.0
2009-09-16 14:40:00,2.16772,2.16853,2.16701,2.16754,156000000.0
2009-09-16 14:45:00,2.16691,2.16911,2.16691,2.16896,147000000.0
2009-09-16 14:50:00,2.169,2.16945,2.168,2.16816,141000000.0
2009-09-16 14:55:00,2.16872,2.17169,2.16606,2.16618,228000000.0
2009-09-16 15:00:00,2.16774,2.16979,2.16602,2.16861,157000000.0
2009-09-16 15:05:00,2.16863,2.16977,2.16828,2.16894,153000000.0
2009-09-16 15:10:00,2.16837,2.16864,2.16602,2.16687,146000000.0
2009-09-16 15:15:00,2.1654,2.16837,2.16466,2.16806,183000000.0
2009-09-16 15:20:00,2.16809,2.16849,2.16708,2.16808,177000000.0
2009-09-16 15:25:00,2.168,2.16904,2.16758,2.16813,152000000.0
2009-09-16 15:30:00,2.16792,2.16931,2.1675,2.16834,318000000.0
2009-09-16 15:35:00,2.16861,2.16947,2.16574,2.16766,246000000.0
2009-09-16 15:40:00,2.16846,2.1707,2.1679,2.17016,253000000.0
2009-09-16 15:45:00,2.17049,2.1723,2.16945,2.17192,318000000.0
2009-09-16 15:50:00,2.17227,2.17233,2.16966,2.16982,356000000.0
2009-09-16 15:55:00,2.16984,2.17067,2.16824,2.16841,274000000.0
2009-09-16 16:00:00,2.16847,2.16884,2.16655,2.16703,206000000.0
2009-09-16 16:05:00,2.1663,2.16801,2.16602,2.16752,175000000.0
2009-09-16 16:10:00,2.16716,2.16802,2.16674,2.1678,140000000.0
2009-09-16 16:15:00,2.16801,2.1681,2.16527,2.16537,103000000.0
2009-09-16 16:20:00,2.16544,2.16642,2.16338,2.16583,148000000.0
2009-09-16 16:25:00,2.16582,2.16623,2.16445,2.16464,177000000.0
2009-09-16 16:30:00,2.16404,2.16618,2.16404,2.16582,261000000.0
2009-09-16 16:35:00,2.16571,2.16663,2.16537,2.16574,257000000.0
2009-09-16 16:40:00,2.16586,2.16606,2.1633,2.16487,229000000.0
2009-09-16 16:45:00,2.16449,2.16591,2.16315,2.16339,229000000.0
2009-09-16 16:50:00,2.16366,2.16605,2.16343,2.16539,230000000.0
2009-09-16 16:55:00,2.16593,2.16727,2.16491,2.16603,221000000.0
2009-09-16 17:00:00,2.16652,2.16764,2.16536,2.16721,304000000.0
2009-09-16 17:05:00,2.16743,2.16805,2.16677,2.16781,252000000.0
2009-09-16 17:10:00,2.16814,2.16925,2.16673,2.16782,205000000.0
2009-09-16 17:15:00,2.16724,2.16807,2.16593,2.16617,198000000.0
2009-09-16 17:20:00,2.16709,2.16735,2.16344,2.1648,192000000.0
2009-09-16 17:25:00,2.16459,2.16501,2.16356,2.16413,233000000.0
2009-09-16 17:30:00,2.16421,2.16642,2.16421,2.16585,239000000.0
2009-09-16 17:35:00,2.16527,2.16599,2.16431,2.16516,258000000.0
2009-09-16 17:40:00,2.16508,2.16537,2.16412,2.16443,157000000.0
2009-09-16 17:45:00,2.16427,2.16591,2.16419,2.16558,263000000.0
2009-09-16 17:50:00,2.16523,2.16586,2.16293,2.16357,269000000.0
2009-09-16 17:55:00,2.16381,2.16555,2.1633,2.16379,292000000.0
2009-09-16 18:00:00,2.16371,2.16556,2.16362,2.16465,250000000.0
2009-09-16 18:05:00,2.16433,2.16525,2.16222,2.16273,241000000.0
2009-09-16 18:10:00,2.16307,2.16421,2.16148,2.16148,235000000.0
2009-09-16 18:15:00,2.16123,2.16244,2.16038,2.16166,237000000.0
2009-09-16 18:20:00,2.16095,2.1633,2.16064,2.16128,221000000.0
2009-09-16 18:25:00,2.16172,2.16333,2.16032,2.16032,251000000.0
2009-09-16 18:30:00,2.16018,2.16227,2.16001,2.16126,221000000.0
2009-09-16 18:35:00,2.16098,2.16174,2.15998,2.16031,158000000.0
2009-09-16 18:40:00,2.16068,2.16184,2.16007,2.16173,187000000.0
2009-09-16 18:45:00,2.1614,2.16202,2.16013,2.16071,136000000.0
2009-09-16 18:50:00,2.1606,2.16075,2.15965,2.16049,139000000.0
2009-09-16 18:55:00,2.16053,2.16161,2.15998,2.16038,77000000.0
2009-09-16 19:00:00,2.15941,2.16084,2.15877,2.15898,329000000.0
2009-09-16 19:05:00,2.15895,2.15948,2.15846,2.15913,226000000.0
2009-09-16 19:10:00,2.15897,2.16117,2.15897,2.16117,228000000.0
2009-09-16 19:15:00,2.1606,2.1616,2.16038,2.16081,154000000.0
2009-09-16 19:20:00,2.1613,2.16157,2.15834,2.15841,139000000.0
2009-09-16 19:25:00,2.15861,2.15904,2.15725,2.15799,130000000.0
2009-09-16 19:30:00,2.15759,2.15843,2.15705,2.15785,98000000.0
2009-09-16 19:35:00,2.15697,2.15902,2.15673,2.15799,115000000.0
2009-09-16 19:40:00,2.15805,2.15914,2.15771,2.15903,95000000.0
2009-09-16 19:45:00,2.1592,2.15967,2.15815,2.15837,117000000.0
2009-09-16 19:50:00,2.15832,2.15879,2.15779,2.15867,78000000.0
2009-09-16 19:55:00,2.15912,2.1609,2.1588,2.15962,133000000.0
2009-09-16 20:00:00,2.15956,2.16141,2.15956,2.16063,90000000.0
2009-09-16 20:05:00,2.16043,2.16079,2.15921,2.15963,185000000.0
2009-09-16 20:10:00,2.15937,2.15974,2.15916,2.15945,65000000.0
2009-09-16 20:15:00,2.16076,2.16076,2.15978,2.16027,45000000.0
2009-09-16 20:20:00,2.16001,2.16045,2.15879,2.16032,112000000.0
2009-09-16 20:25:00,2.15969,2.1614,2.15945,2.16035,117000000.0
2009-09-16 20:30:00,2.16012,2.16065,2.15798,2.15953,97000000.0
2009-09-16 20:35:00,2.16005,2.16203,2.15912,2.16203,79000000.0
2009-09-16 20:40:00,2.16106,2.16187,2.16037,2.16116,116000000.0
2009-09-16 20:45:00,2.16017,2.16164,2.16017,2.16103,71000000.0
2009-09-16 20:50:00,2.16153,2.16208,2.16032,2.16032,61000000.0
2009-09-16 20:55:00,2.16065,2.16186,2.16029,2.16112,44000000.0
2009-09-16 21:00:00,2.16113,2.16271,2.16103,2.16271,45000000.0
2009-09-16 21:05:00,2.16208,2.16336,2.16034,2.16098,46000000.0
2009-09-16 21:10:00,2.16153,2.16326,2.16153,2.16312,44000000.0
2009-09-16 21:15:00,2.16311,2.16318,2.16146,2.16213,40000000.0
2009-09-16 21:20:00,2.16273,2.16329,2.16202,2.1632,43000000.0
2009-09-16 21:25:00,2.16281,2.16341,2.16252,2.16303,55000000.0
2009-09-16 21:30:00,2.1633,2.16389,2.16267,2.16376,58000000.0
2009-09-16 21:35:00,2.16302,2.16465,2.16302,2.16397,52000000.0
2009-09-16 21:40:00,2.16454,2.16502,2.16385,2.16392,68000000.0
2009-09-16 21:45:00,2.16462,2.1651,2.16374,2.1651,54000000.0
2009-09-16 21:50:00,2.1644,2.16529,2.16364,2.16448,75000000.0
2009-09-16 21:55:00,2.16395,2.16493,2.1637,2.16487,63000000.0
2009-09-16 22:00:00,2.16373,2.16519,2.16045,2.16403,67000000.0
2009-09-16 22:05:00,2.16486,2.16498,2.16193,2.16227,67000000.0
2009-09-16 22:10:00,2.16231,2.16426,2.16231,2.16379,37000000.0
2009-09-16 22:15:00,2.16374,2.16417,2.16292,2.16292,77000000.0
2009-09-16 22:20:00,2.16283,2.16345,2.16255,2.16294,40000000.0
2009-09-16 22:25:00,2.16303,2.16342,2.16282,2.16295,46000000.0
2009-09-16 22:30:00,2.16291,2.16341,2.16281,2.16327,105000000.0
2009-09-16 22:35:00,2.16297,2.16323,2.16192,2.16261,97000000.0
2009-09-16 22:40:00,2.16222,2.16321,2.16194,2.1631,46000000.0
2009-09-16 22:45:00,2.16293,2.16303,2.16114,2.16185,77000000.0
2009-09-16 22:50:00,2.16141,2.16197,2.16116,2.16144,74000000.0
2009-09-16 22:55:00,2.16141,2.16231,2.16141,2.16215,54000000.0
2009-09-16 23:00:00,2.16206,2.16477,2.16169,2.16358,37000000.0
2009-09-16 23:05:00,2.1638,2.1638,2.16359,2.16373,11000000.0
2009-09-16 23:10:00,2.16382,2.16396,2.16271,2.16271,35000000.0
2009-09-16 23:15:00,2.1613,2.16304,2.1613,2.16283,37000000.0
2009-09-16 23:20:00,2.16326,2.16346,2.16234,2.16274,27000000.0
2009-09-16 23:25:00,2.16342,2.16348,2.16031,2.16185,42000000.0
2009-09-16 23:30:00,2.16075,2.1619,2.16075,2.16155,47000000.0
2009-09-16 23:35:00,2.16165,2.16165,2.16075,2.16078,47000000.0
2009-09-16 23:40:00,2.16112,2.16193,2.16066,2.16166,45000000.0
2009-09-16 23:45:00,2.16112,2.16182,2.16089,2.16144,40000000.0
2009-09-16 23:50:00,2.16126,2.16227,2.16107,2.16179,38000000.0
2009-09-16 23:55:00,2.16167,2.16206,2.16109,2.16147,42000000.0
2009-09-17 00:00:00,2.1621,2.1621,2.15958,2.16176,42000000.0
2009-09-17 00:05:00,2.16052,2.16172,2.15939,2.16105,31000000.0
2009-09-17 00:10:00,2.15914,2.16187,2.15849,2.16185,46000000.0
2009-09-17 00:15:00,2.16121,2.16221,2.16094,2.16174,29000000.0
2009-09-17 00:20:00,2.16168,2.16186,2.16155,2.16175,22000000.0
2009-09-17 00:25:00,2.16179,2.16227,2.16148,2.16148,31000000.0
2009-09-17 00:30:00,2.1622,2.1623,2.16172,2.1623,40000000.0
2009-09-17 00:35:00,2.16213,2.16245,2.16175,2.16213,41000000.0
2009-09-17 00:40:00,2.16175,2.16202,2.16128,2.16174,40000000.0
2009-09-17 00:45:00,2.16246,2.16246,2.16082,2.16113,44000000.0
2009-09-17 00:50:00,2.16086,2.16139,2.16078,2.16114,39000000.0
2009-09-17 00:55:00,2.1609,2.16124,2.16069,2.16115,40000000.0
2009-09-17 01:00:00,2.16144,2.16146,2.15115,2.15115,41000000.0
2009-09-17 01:05:00,2.15813,2.16127,2.1514,2.1601,49000000.0
2009-09-17 01:10:00,2.15903,2.16106,2.15183,2.15197,37000000.0
2009-09-17 01:15:00,2.15928,2.16159,2.15112,2.16124,47000000.0
2009-09-17 01:20:00,2.15146,2.16192,2.15113,2.16115,48000000.0
2009-09-17 01:25:00,2.15984,2.16111,2.15167,2.15322,45000000.0
2009-09-17 01:30:00,2.16133,2.16238,2.15219,2.15384,37000000.0
2009-09-17 01:35:00,2.161,2.16239,2.15228,2.15228,33000000.0
2009-09-17 01:40:00,2.16126,2.1624,2.15253,2.16098,34000000.0
2009-09-17 01:45:00,2.16205,2.1628,2.15229,2.15807,41000000.0
2009-09-17 01:50:00,2.15724,2.16208,2.15724,2.16163,41000000.0
2009-09-17 01:55:00,2.16215,2.16215,2.15725,2.16135,36000000.0
2009-09-17 02:00:00,2.16137,2.16137,2.15666,2.15822,37000000.0
2009-09-17 02:05:00,2.16159,2.16198,2.15635,2.15635,46000000.0
2009-09-17 02:10:00,2.16032,2.16161,2.15648,2.15693,38000000.0
2009-09-17 02:15:00,2.16084,2.16222,2.15674,2.15791,45000000.0
2009-09-17 02:20:00,2.16112,2.16212,2.15783,2.15799,45000000.0
2009-09-17 02:25:00,2.15752,2.16283,2.15752,2.16144,46000000.0
2009-09-17 02:30:00,2.16253,2.16253,2.15797,2.16206,49000000.0
2009-09-17 02:35:00,2.16147,2.16222,2.15772,2.15772,51000000.0
2009-09-17 02:40:00,2.15742,2.16326,2.15727,2.16222,63000000.0
2009-09-17 02:45:00,2.16128,2.16205,2.15724,2.15724,62000000.0
2009-09-17 02:50:00,2.16058,2.16139,2.15665,2.16119,41000000.0
2009-09-17 02:55:00,2.16001,2.1617,2.15658,2.16118,40000000.0
2009-09-17 03:00:00,2.16177,2.16177,2.15693,2.16082,35000000.0
2009-09-17 03:05:00,2.1605,2.1615,2.15734,2.161,38000000.0
2009-09-17 03:10:00,2.16178,2.16178,2.15698,2.15705,37000000.0
2009-09-17 03:15:00,2.16176,2.16349,2.15709,2.15805,36000000.0
2009-09-17 03:20:00,2.15924,2.16342,2.15779,2.15842,44000000.0
2009-09-17 03:25:00,2.16354,2.16355,2.15797,2.15797,43000000.0
2009-09-17 03:30:00,2.16177,2.16404,2.15806,2.15942,42000000.0
2009-09-17 03:35:00,2.1641,2.16424,2.15924,2.15973,43000000.0
2009-09-17 03:40:00,2.16283,2.16343,2.15841,2.1587,42000000.0
2009-09-17 03:45:00,2.16376,2.16419,2.15902,2.16419,42000000.0
2009-09-17 03:50:00,2.16426,2.16426,2.15831,2.15956,38000000.0
2009-09-17 03:55:00,2.1629,2.16321,2.1584,2.15847,34000000.0
2009-09-17 04:00:00,2.16385,2.16416,2.15889,2.16338,47000000.0
2009-09-17 04:05:00,2.16355,2.16455,2.15843,2.16455,37000000.0
2009-09-17 04:10:00,2.16034,2.16476,2.15922,2.16042,39000000.0
2009-09-17 04:15:00,2.16484,2.16486,2.15921,2.16057,35000000.0
2009-09-17 04:20:00,2.16569,2.16569,2.15966,2.16496,44000000.0
2009-09-17 04:25:00,2.16536,2.16556,2.16007,2.16556,41000000.0
2009-09-17 04:30:00,2.16538,2.16555,2.16069,2.16501,40000000.0
2009-09-17 04:35:00,2.16554,2.16566,2.16064,2.16064,39000000.0
2009-09-17 04:40:00,2.16576,2.16576,2.15997,2.16082,36000000.0
2009-09-17 04:45:00,2.16538,2.16538,2.15975,2.16068,40000000.0
2009-09-17 04:50:00,2.16105,2.16586,2.15992,2.16033,46000000.0
2009-09-17 04:55:00,2.16561,2.16561,2.16028,2.16521,48000000.0
2009-09-17 05:00:00,2.16143,2.16615,2.16002,2.16103,44000000.0
2009-09-17 05:05:00,2.16521,2.16573,2.16012,2.16079,41000000.0
2009-09-17 05:10:00,2.16402,2.16576,2.15979,2.16503,40000000.0
2009-09-17 05:15:00,2.16517,2.16628,2.1605,2.16579,44000000.0
2009-09-17 05:20:00,2.16197,2.16625,2.1606,2.16494,41000000.0
2009-09-17 05:25:00,2.16486,2.16656,2.16166,2.16585,46000000.0
2009-09-17 05:30:00,2.16477,2.16682,2.16114,2.16581,45000000.0
2009-09-17 05:35:00,2.16229,2.16678,2.16093,2.16678,43000000.0
2009-09-17 05:40:00,2.16632,2.16632,2.16113,2.16621,45000000.0
2009-09-17 05:45:00,2.16636,2.16636,2.16026,2.16074,39000000.0
2009-09-17 05:50:00,2.16593,2.16606,2.16044,2.16081,34000000.0
2009-09-17 05:55:00,2.16464,2.16496,2.16089,2.16145,32000000.0
2009-09-17 06:00:00,2.1644,2.16631,2.16072,2.16111,48000000.0
2009-09-17 06:05:00,2.16627,2.16627,2.16032,2.16578,39000000.0
2009-09-17 06:10:00,2.16137,2.16566,2.15977,2.15977,42000000.0
2009-09-17 06:15:00,2.162,2.16475,2.15933,2.15933,46000000.0
2009-09-17 06:20:00,2.16344,2.1651,2.15902,2.16497,45000000.0
2009-09-17 06:25:00,2.16443,2.16512,2.15958,2.15969,26000000.0
2009-09-17 06:30:00,2.16531,2.16531,2.15993,2.16467,45000000.0
2009-09-17 06:35:00,2.16452,2.16576,2.16006,2.16089,46000000.0
2009-09-17 06:40:00,2.16513,2.16629,2.16047,2.16087,46000000.0
2009-09-17 06:45:00,2.16634,2.16634,2.16036,2.16528,44000000.0
2009-09-17 06:50:00,2.16571,2.16596,2.15985,2.16506,44000000.0
2009-09-17 06:55:00,2.16509,2.1658,2.16024,2.165,34000000.0
2009-09-17 07:00:00,2.16374,2.16535,2.15985,2.15985,47000000.0
2009-09-17 07:05:00,2.16491,2.16491,2.15824,2.15824,42000000.0
2009-09-17 07:10:00,2.16295,2.16396,2.15901,2.16266,49000000.0
2009-09-17 07:15:00,2.16051,2.16535,2.15942,2.16385,45000000.0
2009-09-17 07:20:00,2.15881,2.16526,2.15874,2.16463,41000000.0
2009-09-17 07:25:00,2.16549,2.16582,2.16292,2.16351,44000000.0
2009-09-17 07:30:00,2.16349,2.16441,2.16215,2.16441,47000000.0
2009-09-17 07:35:00,2.16397,2.16467,2.16379,2.16422,44000000.0
2009-09-17 07:40:00,2.16428,2.16631,2.1641,2.16588,47000000.0
2009-09-17 07:45:00,2.16398,2.16638,2.16398,2.16632,41000000.0
2009-09-17 07:50:00,2.16636,2.16743,2.16443,2.16443,40000000.0
2009-09-17 07:55:00,2.16481,2.16496,2.16331,2.16474,49000000.0
2009-09-17 08:00:00,2.16513,2.16521,2.16355,2.16516,42000000.0
2009-09-17 08:05:00,2.1649,2.16617,2.16487,2.16499,45000000.0
2009-09-17 08:10:00,2.16455,2.16474,2.16097,2.1619,45000000.0
2009-09-17 08:15:00,2.15965,2.16252,2.15965,2.16038,43000000.0
2009-09-17 08:20:00,2.16109,2.16306,2.15988,2.16118,46000000.0
2009-09-17 08:25:00,2.16152,2.16215,2.16045,2.16215,48000000.0
2009-09-17 08:30:00,2.16153,2.16414,2.16084,2.16304,42000000.0
2009-09-17 08:35:00,2.16305,2.16434,2.16266,2.16434,46000000.0
2009-09-17 08:40:00,2.16426,2.16484,2.16307,2.16473,43000000.0
2009-09-17 08:45:00,2.16298,2.16468,2.16298,2.16311,45000000.0
2009-09-17 08:50:00,2.16334,2.16408,2.16289,2.16289,44000000.0
2009-09-17 08:55:00,2.16385,2.16385,2.15864,2.16285,45000000.0
2009-09-17 09:00:00,2.16305,2.16312,2.16127,2.16273,48000000.0
2009-09-17 09:05:00,2.16249,2.16351,2.1624,2.1631,46000000.0
2009-09-17 09:10:00,2.16339,2.16524,2.16298,2.16467,43000000.0
2009-09-17 09:15:00,2.16257,2.1651,2.16257,2.16451,42000000.0
2009-09-17 09:20:00,2.16424,2.16567,2.16424,2.16483,46000000.0
2009-09-17 09:25:00,2.16448,2.16586,2.16418,2.16524,40000000.0
2009-09-17 09:30:00,2.16297,2.16615,2.16297,2.16535,45000000.0
2009-09-17 09:35:00,2.16524,2.16644,2.16513,2.16599,40000000.0
2009-09-17 09:40:00,2.16587,2.16653,2.16509,2.16615,49000000.0
2009-09-17 09:45:00,2.16626,2.16634,2.16418,2.16514,46000000.0
2009-09-17 09:50:00,2.16497,2.16607,2.1648,2.1648,37000000.0
2009-09-17 09:55:00,2.1651,2.1651,2.16382,2.16408,47000000.0
2009-09-17 10:00:00,2.16239,2.16644,2.16239,2.16607,38000000.0
2009-09-17 10:05:00,2.16642,2.1669,2.16575,2.16606,41000000.0
2009-09-17 10:10:00,2.16662,2.16662,2.16551,2.16576,43000000.0
2009-09-17 10:15:00,2.16517,2.16762,2.16392,2.16667,41000000.0
2009-09-17 10:20:00,2.16674,2.16707,2.16634,2.1669,43000000.0
2009-09-17 10:25:00,2.16659,2.16697,2.16606,2.16679,39000000.0
2009-09-17 10:30:00,2.16447,2.16766,2.16447,2.16661,45000000.0
2009-09-17 10:35:00,2.16688,2.16692,2.16577,2.16656,45000000.0
2009-09-17 10:40:00,2.16619,2.16718,2.16592,2.16718,42000000.0
2009-09-17 10:45:00,2.16688,2.16736,2.1651,2.16713,54000000.0
2009-09-17 10:50:00,2.16734,2.16767,2.16608,2.16741,43000000.0
2009-09-17 10:55:00,2.16698,2.16794,2.1663,2.16759,46000000.0
2009-09-17 11:00:00,2.16697,2.16841,2.16635,2.1681,40000000.0
2009-09-17 11:05:00,2.16779,2.16823,2.16657,2.16728,46000000.0
2009-09-17 11:10:00,2.16673,2.16713,2.16621,2.16645,39000000.0
2009-09-17 11:15:00,2.16431,2.16746,2.16431,2.16612,44000000.0
2009-09-17 11:20:00,2.16617,2.16707,2.16571,2.16606,42000000.0
2009-09-17 11:25:00,2.16632,2.16654,2.1659,2.1662,52000000.0
2009-09-17 11:30:00,2.16559,2.16647,2.16481,2.16566,43000000.0
2009-09-17 11:35:00,2.16548,2.16693,2.16533,2.16679,45000000.0
2009-09-17 11:40:00,2.16644,2.16737,2.16628,2.16693,45000000.0
2009-09-17 11:45:00,2.1644,2.16673,2.1644,2.166,45000000.0
2009-09-17 11:50:00,2.16568,2.16618,2.1649,2.16551,45000000.0
2009-09-17 11:55:00,2.16625,2.16625,2.16423,2.16454,39000000.0
2009-09-17 12:00:00,2.16226,2.16524,2.16226,2.16475,47000000.0
2009-09-17 12:05:00,2.16459,2.1654,2.16441,2.1646,48000000.0
2009-09-17 12:10:00,2.16399,2.16521,2.16377,2.16521,47000000.0
2009-09-17 12:15:00,2.16284,2.16489,2.16284,2.16486,43000000.0
2009-09-17 12:20:00,2.16521,2.16571,2.16443,2.16547,47000000.0
2009-09-17 12:25:00,2.16556,2.16573,2.16407,2.1645,44000000.0
2009-09-17 12:30:00,2.16247,2.16577,2.16247,2.16571,41000000.0
2009-09-17 12:35:00,2.16519,2.16602,2.16476,2.16591,43000000.0
2009-09-17 12:40:00,2.16576,2.16678,2.16576,2.16601,50000000.0
2009-09-17 12:45:00,2.16385,2.16605,2.16385,2.16482,45000000.0
2009-09-17 12:50:00,2.16553,2.16672,2.16467,2.16616,143000000.0
2009-09-17 12:55:00,2.16655,2.16671,2.16566,2.16632,160000000.0
2009-09-17 13:00:00,2.16244,2.16756,2.16244,2.16596,148000000.0
2009-09-17 13:05:00,2.16668,2.16668,2.16549,2.1659,207000000.0
2009-09-17 13:10:00,2.16623,2.16623,2.16388,2.16423,177000000.0
2009-09-17 13:15:00,2.16208,2.16494,2.16208,2.16454,225000000.0
2009-09-17 13:20:00,2.16449,2.16568,2.16401,2.16447,137000000.0
2009-09-17 13:25:00,2.16425,2.16573,2.16336,2.16472,165000000.0
2009-09-17 13:30:00,2.16418,2.16615,2.16267,2.16615,181000000.0
2009-09-17 13:35:00,2.16627,2.16642,2.16486,2.16554,203000000.0
2009-09-17 13:40:00,2.16577,2.16659,2.16479,2.16484,212000000.0
2009-09-17 13:45:00,2.16265,2.16482,2.16265,2.16423,143000000.0
2009-09-17 13:50:00,2.1639,2.16597,2.16368,2.16597,165000000.0
2009-09-17 13:55:00,2.16599,2.16695,2.16451,2.16451,139000000.0
2009-09-17 14:00:00,2.16424,2.16707,2.16424,2.16641,252000000.0
2009-09-17 14:05:00,2.16614,2.1677,2.16577,2.16695,176000000.0
2009-09-17 14:10:00,2.16708,2.16721,2.16594,2.1665,166000000.0
2009-09-17 14:15:00,2.1662,2.16729,2.16587,2.16728,189000000.0
2009-09-17 14:20:00,2.16742,2.16759,2.16634,2.16642,185000000.0
2009-09-17 14:25:00,2.16644,2.16869,2.16615,2.16615,152000000.0
2009-09-17 14:30:00,2.16613,2.16811,2.1649,2.16711,125000000.0
2009-09-17 14:35:00,2.16721,2.16895,2.1671,2.16793,116000000.0
2009-09-17 14:40:00,2.1681,2.16827,2.16694,2.16732,156000000.0
2009-09-17 14:45:00,2.16719,2.16809,2.16539,2.16722,147000000.0
2009-09-17 14:50:00,2.16699,2.16814,2.16637,2.16723,142000000.0
2009-09-17 14:55:00,2.16723,2.16741,2.16504,2.16514,228000000.0
2009-09-17 15:00:00,2.16526,2.16548,2.16291,2.16503,157000000.0
2009-09-17 15:05:00,2.1648,2.16563,2.16405,2.16405,153000000.0
2009-09-17 15:10:00,2.16395,2.1656,2.16282,2.16296,146000000.0
2009-09-17 15:15:00,2.16055,2.16432,2.16055,2.16265,183000000.0
2009-09-17 15:20:00,2.16312,2.16394,2.1618,2.1634,177000000.0
2009-09-17 15:25:00,2.16288,2.16404,2.16233,2.16317,152000000.0
2009-09-17 15:30:00,2.16306,2.16373,2.16156,2.16271,318000000.0
2009-09-17 15:35:00,2.16294,2.16338,2.16195,2.16231,246000000.0
2009-09-17 15:40:00,2.16224,2.1635,2.16178,2.16184,253000000.0
2009-09-17 15:45:00,2.16193,2.16272,2.15975,2.16178,318000000.0
2009-09-17 15:50:00,2.16178,2.16318,2.16141,2.16259,356000000.0
2009-09-17 15:55:00,2.16292,2.16439,2.16093,2.16093,274000000.0
2009-09-17 16:00:00,2.16263,2.16322,2.15848,2.16224,206000000.0
2009-09-17 16:05:00,2.16217,2.16391,2.16183,2.16206,175000000.0
2009-09-17 16:10:00,2.16226,2.16299,2.16124,2.16141,140000000.0
2009-09-17 16:15:00,2.16148,2.16317,2.15993,2.16204,103000000.0
2009-09-17 16:20:00,2.16186,2.16342,2.16182,2.16342,148000000.0
2009-09-17 16:25:00,2.16363,2.16529,2.16316,2.16516,177000000.0
2009-09-17 16:30:00,2.16487,2.16532,2.16299,2.1643,261000000.0
2009-09-17 16:35:00,2.16426,2.1649,2.16359,2.16378,257000000.0
2009-09-17 16:40:00,2.16357,2.16499,2.16309,2.16428,229000000.0
2009-09-17 16:45:00,2.16397,2.1649,2.16173,2.16473,229000000.0
2009-09-17 16:50:00,2.16441,2.16564,2.16371,2.1641,230000000.0
2009-09-17 16:55:00,2.16403,2.16466,2.1628,2.16314,221000000.0
2009-09-17 17:00:00,2.16095,2.16406,2.16095,2.16329,304000000.0
2009-09-17 17:05:00,2.16295,2.16512,2.16266,2.16399,252000000.0
2009-09-17 17:10:00,2.16394,2.1652,2.1637,2.16401,205000000.0
2009-09-17 17:15:00,2.16227,2.16492,2.16227,2.16394,198000000.0
2009-09-17 17:20:00,2.16393,2.16508,2.16344,2.16466,192000000.0
2009-09-17 17:25:00,2.16463,2.16564,2.16387,2.16464,233000000.0
2009-09-17 17:30:00,2.16379,2.16515,2.16265,2.16456,239000000.0
2009-09-17 17:35:00,2.16394,2.16527,2.16371,2.16496,258000000.0
2009-09-17 17:40:00,2.16451,2.16673,2.16417,2.16558,157000000.0
2009-09-17 17:45:00,2.16445,2.1671,2.16445,2.16609,263000000.0
2009-09-17 17:50:00,2.16564,2.1674,2.16497,2.16579,269000000.0
2009-09-17 17:55:00,2.16586,2.16639,2.16474,2.16544,292000000.0
2009-09-17 18:00:00,2.16586,2.16586,2.16363,2.16437,250000000.0
2009-09-17 18:05:00,2.16484,2.16826,2.16382,2.16706,241000000.0
2009-09-17 18:10:00,2.16746,2.17202,2.16631,2.17105,235000000.0
2009-09-17 18:15:00,2.16954,2.17333,2.16954,2.17211,237000000.0
2009-09-17 18:20:00,2.17276,2.17384,2.17156,2.17261,221000000.0
2009-09-17 18:25:00,2.1726,2.17311,2.16987,2.16992,251000000.0
2009-09-17 18:30:00,2.16976,2.17054,2.16838,2.17042,221000000.0
2009-09-17 18:35:00,2.16986,2.17066,2.16912,2.16978,158000000.0
2009-09-17 18:40:00,2.16946,2.17013,2.16909,2.16972,187000000.0
2009-09-17 18:45:00,2.16778,2.17419,2.16778,2.17315,136000000.0
2009-09-17 18:50:00,2.17283,2.17537,2.17283,2.17459,139000000.0
2009-09-17 18:55:00,2.17372,2.17395,2.16761,2.16844,77000000.0
2009-09-17 19:00:00,2.16863,2.16925,2.16599,2.16637,329000000.0
2009-09-17 19:05:00,2.16637,2.1679,2.16602,2.16666,226000000.0
2009-09-17 19:10:00,2.16646,2.1684,2.16646,2.16742,228000000.0
2009-09-17 19:15:00,2.16538,2.16848,2.16538,2.16659,154000000.0
2009-09-17 19:20:00,2.16642,2.16666,2.16536,2.16611,139000000.0
2009-09-17 19:25:00,2.1659,2.16677,2.16348,2.16456,130000000.0
2009-09-17 19:30:00,2.16491,2.16861,2.16372,2.16773,98000000.0
2009-09-17 19:35:00,2.16753,2.1686,2.16513,2.16557,115000000.0
2009-09-17 19:40:00,2.16528,2.16587,2.16365,2.16365,95000000.0
2009-09-17 19:45:00,2.16202,2.16517,2.16202,2.16493,117000000.0
2009-09-17 19:50:00,2.16451,2.16545,2.16396,2.16462,78000000.0
2009-09-17 19:55:00,2.1646,2.16566,2.16383,2.16516,133000000.0
2009-09-17 20:00:00,2.16279,2.16456,2.16232,2.16436,90000000.0
2009-09-17 20:05:00,2.16409,2.1646,2.16357,2.16389,185000000.0
2009-09-17 20:10:00,2.16351,2.16472,2.1627,2.16472,65000000.0
2009-09-17 20:15:00,2.16452,2.16521,2.16278,2.16442,45000000.0
2009-09-17 20:20:00,2.1648,2.16649,2.16446,2.16485,113000000.0
2009-09-17 20:25:00,2.16414,2.1669,2.16414,2.16669,117000000.0
2009-09-17 20:30:00,2.16473,2.16669,2.16473,2.16536,97000000.0
2009-09-17 20:35:00,2.16544,2.16586,2.16496,2.16567,79000000.0
2009-09-17 20:40:00,2.16495,2.16648,2.16495,2.16613,116000000.0
2009-09-17 20:45:00,2.16397,2.16661,2.16397,2.1665,71000000.0
2009-09-17 20:50:00,2.1658,2.16675,2.16553,2.16576,61000000.0
2009-09-17 20:55:00,2.16594,2.166,2.16502,2.16572,42000000.0
2009-09-17 21:00:00,2.16471,2.16761,2.1643,2.1643,45000000.0
2009-09-17 21:05:00,2.16567,2.16592,2.16431,2.16431,46000000.0
2009-09-17 21:10:00,2.16469,2.16479,2.1635,2.16372,44000000.0
2009-09-17 21:15:00,2.16431,2.16531,2.16337,2.16337,40000000.0
2009-09-17 21:20:00,2.16399,2.16475,2.1633,2.16433,43000000.0
2009-09-17 21:25:00,2.16485,2.16485,2.16306,2.16337,54000000.0
2009-09-17 21:30:00,2.16175,2.16345,2.16175,2.16312,58000000.0
2009-09-17 21:35:00,2.16284,2.16336,2.16233,2.16289,52000000.0
2009-09-17 21:40:00,2.16349,2.1636,2.16215,2.16282,68000000.0
2009-09-17 21:45:00,2.16152,2.16415,2.16152,2.16311,54000000.0
2009-09-17 21:50:00,2.16312,2.1638,2.16241,2.16294,75000000.0
2009-09-17 21:55:00,2.16307,2.16473,2.16233,2.16274,63000000.0
2009-09-17 22:00:00,2.16269,2.16589,2.16247,2.16563,87000000.0
2009-09-17 22:05:00,2.16586,2.16707,2.16559,2.16675,67000000.0
2009-09-17 22:10:00,2.16693,2.16782,2.16693,2.16759,28000000.0
2009-09-17 22:15:00,2.16772,2.16905,2.16362,2.16786,77000000.0
2009-09-17 22:20:00,2.16833,2.16859,2.16513,2.16587,40000000.0
2009-09-17 22:25:00,2.16555,2.16595,2.16529,2.16576,46000000.0
2009-09-17 22:30:00,2.16432,2.16603,2.16432,2.16484,105000000.0
2009-09-17 22:35:00,2.16505,2.16541,2.16432,2.16467,97000000.0
2009-09-17 22:40:00,2.16428,2.16546,2.16426,2.16483,46000000.0
2009-09-17 22:45:00,2.16516,2.16567,2.16466,2.16565,77000000.0
2009-09-17 22:50:00,2.16504,2.16595,2.16463,2.16495,62000000.0
2009-09-17 22:55:00,2.16454,2.16522,2.16398,2.16415,54000000.0
2009-09-17 23:00:00,2.16301,2.16301,2.16165,2.16205,46000000.0
2009-09-17 23:05:00,2.16209,2.16209,2.16132,2.16172,42000000.0
2009-09-17 23:10:00,2.16141,2.16212,2.1613,2.16212,19000000.0
2009-09-17 23:15:00,2.16293,2.16293,2.161,2.16173,22000000.0
2009-09-17 23:20:00,2.16144,2.16216,2.16046,2.16149,32000000.0
2009-09-17 23:25:00,2.16219,2.16222,2.16135,2.16218,32000000.0
2009-09-17 23:30:00,2.16729,2.16729,2.16094,2.16165,47000000.0
2009-09-17 23:35:00,2.16122,2.16221,2.16113,2.16117,47000000.0
2009-09-17 23:40:00,2.16171,2.1623,2.16112,2.1622,13000000.0
2009-09-17 23:45:00,2.1659,2.1659,2.16181,2.16243,25000000.0
2009-09-17 23:50:00,2.16249,2.16267,2.16168,2.1623,32000000.0
2009-09-17 23:55:00,2.16161,2.1625,2.16158,2.16213,42000000.0
2009-09-18 00:00:00,2.16769,2.16769,2.16166,2.1623,42000000.0
2009-09-18 00:05:00,2.16125,2.16231,2.16111,2.16194,43000000.0
2009-09-18 00:10:00,2.16111,2.16199,2.16111,2.16147,36000000.0
2009-09-18 00:15:00,2.167,2.167,2.16112,2.16197,37000000.0
2009-09-18 00:20:00,2.16154,2.16238,2.16154,2.16207,30000000.0
2009-09-18 00:25:00,2.1612,2.16656,2.16086,2.16656,34000000.0
2009-09-18 00:30:00,2.161,2.16231,2.161,2.16216,29000000.0
2009-09-18 00:35:00,2.16164,2.16222,2.16135,2.16222,33000000.0
2009-09-18 00:40:00,2.16144,2.16197,2.16117,2.16197,15000000.0
2009-09-18 00:45:00,2.1666,2.1666,2.16084,2.16115,44000000.0
2009-09-18 00:50:00,2.16112,2.16219,2.16097,2.16219,27000000.0
2009-09-18 00:55:00,2.16193,2.16242,2.16083,2.16242,39000000.0
2009-09-18 01:00:00,2.16291,2.16291,2.16041,2.16059,42000000.0
2009-09-18 01:05:00,2.16138,2.16199,2.16007,2.16007,40000000.0
2009-09-18 01:10:00,2.16079,2.16659,2.15999,2.16659,39000000.0
2009-09-18 01:15:00,2.16088,2.16099,2.15973,2.15973,40000000.0
2009-09-18 01:20:00,2.16074,2.16096,2.15967,2.16073,48000000.0
2009-09-18 01:25:00,2.16085,2.16109,2.1597,2.1604,45000000.0
2009-09-18 01:30:00,2.16667,2.16667,2.15924,2.15924,34000000.0
2009-09-18 01:35:00,2.16063,2.16063,2.159,2.15921,32000000.0
2009-09-18 01:40:00,2.16015,2.16028,2.1587,2.1587,41000000.0
2009-09-18 01:45:00,2.16524,2.16524,2.15848,2.15965,41000000.0
2009-09-18 01:50:00,2.15958,2.16052,2.15872,2.16008,46000000.0
2009-09-18 01:55:00,2.16017,2.16023,2.15838,2.15879,36000000.0
2009-09-18 02:00:00,2.15994,2.1603,2.15894,2.1603,36000000.0
2009-09-18 02:05:00,2.1605,2.16066,2.15904,2.15904,46000000.0
2009-09-18 02:10:00,2.15939,2.16082,2.15939,2.16059,38000000.0
2009-09-18 02:15:00,2.16667,2.16667,2.15935,2.15944,45000000.0
2009-09-18 02:20:00,2.16019,2.16037,2.15903,2.15903,45000000.0
2009-09-18 02:25:00,2.15978,2.16093,2.15924,2.15936,46000000.0
2009-09-18 02:30:00,2.16461,2.16461,2.15944,2.15973,49000000.0
2009-09-18 02:35:00,2.16092,2.16107,2.15947,2.1598,51000000.0
2009-09-18 02:40:00,2.16112,2.16112,2.15906,2.16052,63000000.0
2009-09-18 02:45:00,2.16616,2.16616,2.15893,2.15952,62000000.0
2009-09-18 02:50:00,2.16072,2.16087,2.15869,2.15869,41000000.0
2009-09-18 02:55:00,2.15959,2.15991,2.15842,2.15949,40000000.0
2009-09-18 03:00:00,2.16571,2.16571,2.15848,2.15966,44000000.0
2009-09-18 03:05:00,2.15955,2.15955,2.15753,2.159,46000000.0
2009-09-18 03:10:00,2.15753,2.15935,2.15751,2.1577,37000000.0
2009-09-18 03:15:00,2.16088,2.16255,2.15647,2.15647,46000000.0
2009-09-18 03:20:00,2.15666,2.15805,2.15622,2.15699,45000000.0
2009-09-18 03:25:00,2.15803,2.15821,2.15617,2.15716,43000000.0
2009-09-18 03:30:00,2.16254,2.16254,2.15628,2.15685,36000000.0
2009-09-18 03:35:00,2.15794,2.15823,2.15652,2.15823,41000000.0
2009-09-18 03:40:00,2.15832,2.15832,2.15665,2.15675,48000000.0
2009-09-18 03:45:00,2.16282,2.16348,2.15377,2.16026,44000000.0
2009-09-18 03:50:00,2.16478,2.16478,2.1586,2.15894,42000000.0
2009-09-18 03:55:00,2.16227,2.16444,2.15898,2.16398,40000000.0
2009-09-18 04:00:00,2.16221,2.16286,2.15581,2.16039,38000000.0
2009-09-18 04:05:00,2.1592,2.16054,2.15746,2.16054,35000000.0
2009-09-18 04:10:00,2.16059,2.16059,2.15751,2.15751,39000000.0
2009-09-18 04:15:00,2.16311,2.16311,2.15779,2.15816,41000000.0
2009-09-18 04:20:00,2.16051,2.16154,2.1581,2.1582,44000000.0
2009-09-18 04:25:00,2.16029,2.16132,2.158,2.16132,36000000.0
2009-09-18 04:30:00,2.16387,2.16387,2.15878,2.16141,40000000.0
2009-09-18 04:35:00,2.16067,2.16186,2.15845,2.15885,39000000.0
2009-09-18 04:40:00,2.16175,2.16175,2.15859,2.15859,41000000.0
2009-09-18 04:45:00,2.16509,2.16509,2.15706,2.15706,41000000.0
2009-09-18 04:50:00,2.16009,2.16041,2.15714,2.15972,46000000.0
2009-09-18 04:55:00,2.16004,2.16023,2.15654,2.15721,52000000.0
2009-09-18 05:00:00,2.16146,2.16246,2.15712,2.16021,51000000.0
2009-09-18 05:05:00,2.16062,2.16111,2.15768,2.15808,40000000.0
2009-09-18 05:10:00,2.16154,2.16154,2.15698,2.15778,37000000.0
2009-09-18 05:15:00,2.1643,2.1643,2.15732,2.15807,44000000.0
2009-09-18 05:20:00,2.15798,2.16068,2.15707,2.15707,41000000.0
2009-09-18 05:25:00,2.15974,2.16166,2.15783,2.15936,42000000.0
2009-09-18 05:30:00,2.16545,2.16545,2.15809,2.16197,45000000.0
2009-09-18 05:35:00,2.16233,2.16233,2.15874,2.15874,43000000.0
2009-09-18 05:40:00,2.16205,2.16205,2.15882,2.16188,45000000.0
2009-09-18 05:45:00,2.16466,2.16466,2.15929,2.1617,39000000.0
2009-09-18 05:50:00,2.16152,2.16213,2.15848,2.15873,41000000.0
2009-09-18 05:55:00,2.16101,2.1621,2.15892,2.15972,42000000.0
2009-09-18 06:00:00,2.16462,2.16462,2.15928,2.16222,48000000.0
2009-09-18 06:05:00,2.16255,2.1633,2.1593,2.1633,39000000.0
2009-09-18 06:10:00,2.16078,2.16315,2.15943,2.15956,42000000.0
2009-09-18 06:15:00,2.16606,2.16606,2.15956,2.16245,46000000.0
2009-09-18 06:20:00,2.16204,2.1635,2.15977,2.16299,45000000.0
2009-09-18 06:25:00,2.16346,2.16389,2.16064,2.16078,44000000.0
2009-09-18 06:30:00,2.16664,2.16664,2.16018,2.16324,45000000.0
2009-09-18 06:35:00,2.16317,2.16317,2.15943,2.16017,46000000.0
2009-09-18 06:40:00,2.1623,2.16331,2.15989,2.16009,39000000.0
2009-09-18 06:45:00,2.16631,2.16631,2.16053,2.16371,44000000.0
2009-09-18 06:50:00,2.16354,2.16396,2.16072,2.16346,44000000.0
2009-09-18 06:55:00,2.16379,2.16387,2.16062,2.16062,42000000.0
2009-09-18 07:00:00,2.16711,2.16711,2.16094,2.1621,47000000.0
2009-09-18 07:05:00,2.16511,2.16615,2.16095,2.16095,42000000.0
2009-09-18 07:10:00,2.16459,2.16616,2.16001,2.16396,49000000.0
2009-09-18 07:15:00,2.16571,2.16571,2.15975,2.1651,45000000.0
2009-09-18 07:20:00,2.16437,2.16521,2.15988,2.16057,41000000.0
2009-09-18 07:25:00,2.16192,2.16238,2.15851,2.15863,44000000.0
2009-09-18 07:30:00,2.1632,2.16567,2.15996,2.16054,47000000.0
2009-09-18 07:35:00,2.16491,2.16571,2.15977,2.16483,44000000.0
2009-09-18 07:40:00,2.16512,2.16584,2.15983,2.16015,47000000.0
2009-09-18 07:45:00,2.16429,2.16863,2.15963,2.16286,41000000.0
2009-09-18 07:50:00,2.16248,2.168,2.16067,2.16787,40000000.0
2009-09-18 07:55:00,2.16743,2.16849,2.16687,2.16715,49000000.0
2009-09-18 08:00:00,2.16655,2.16682,2.1649,2.16548,42000000.0
2009-09-18 08:05:00,2.1653,2.16713,2.16389,2.16712,45000000.0
2009-09-18 08:10:00,2.1668,2.16775,2.16669,2.16759,45000000.0
2009-09-18 08:15:00,2.16781,2.16892,2.16717,2.16745,43000000.0
2009-09-18 08:20:00,2.16815,2.16869,2.16776,2.16851,46000000.0
2009-09-18 08:25:00,2.16845,2.16925,2.16801,2.16877,48000000.0
2009-09-18 08:30:00,2.16829,2.16907,2.16759,2.16759,42000000.0
2009-09-18 08:35:00,2.16818,2.16892,2.16764,2.16876,46000000.0
2009-09-18 08:40:00,2.16788,2.16904,2.16646,2.16654,43000000.0
2009-09-18 08:45:00,2.16666,2.16762,2.16604,2.16684,45000000.0
2009-09-18 08:50:00,2.1667,2.16746,2.1663,2.16657,44000000.0
2009-09-18 08:55:00,2.16609,2.16644,2.16343,2.16414,45000000.0
2009-09-18 09:00:00,2.16471,2.16597,2.16402,2.16477,48000000.0
2009-09-18 09:05:00,2.16509,2.16804,2.16485,2.16778,46000000.0
2009-09-18 09:10:00,2.1675,2.16855,2.16747,2.16801,43000000.0
2009-09-18 09:15:00,2.16768,2.1683,2.16745,2.1683,42000000.0
2009-09-18 09:20:00,2.16796,2.16859,2.1676,2.16773,46000000.0
2009-09-18 09:25:00,2.16771,2.16795,2.1668,2.16767,40000000.0
2009-09-18 09:30:00,2.16689,2.16734,2.1662,2.1665,45000000.0
2009-09-18 09:35:00,2.16646,2.16748,2.1661,2.16709,40000000.0
2009-09-18 09:40:00,2.16665,2.16735,2.16644,2.16684,49000000.0
2009-09-18 09:45:00,2.16607,2.1678,2.16607,2.16713,46000000.0
2009-09-18 09:50:00,2.16713,2.16737,2.16651,2.16731,37000000.0
2009-09-18 09:55:00,2.16723,2.16731,2.165,2.16566,42000000.0
2009-09-18 10:00:00,2.1652,2.16618,2.16466,2.16535,38000000.0
2009-09-18 10:05:00,2.16529,2.16601,2.16464,2.16601,41000000.0
2009-09-18 10:10:00,2.16573,2.16587,2.16486,2.16529,43000000.0
2009-09-18 10:15:00,2.16487,2.16557,2.1643,2.16557,41000000.0
2009-09-18 10:20:00,2.16572,2.16728,2.16532,2.16693,43000000.0
2009-09-18 10:25:00,2.16662,2.16753,2.16636,2.16739,39000000.0
2009-09-18 10:30:00,2.16703,2.16733,2.16655,2.16711,45000000.0
2009-09-18 10:35:00,2.16682,2.16771,2.16664,2.16728,45000000.0
2009-09-18 10:40:00,2.16709,2.16784,2.16699,2.16741,42000000.0
2009-09-18 10:45:00,2.16712,2.16776,2.16671,2.16715,54000000.0
2009-09-18 10:50:00,2.16726,2.16812,2.16697,2.16784,43000000.0
2009-09-18 10:55:00,2.16699,2.16858,2.16687,2.16705,46000000.0
2009-09-18 11:00:00,2.16707,2.16736,2.16616,2.16616,40000000.0
2009-09-18 11:05:00,2.1657,2.16616,2.16264,2.16264,46000000.0
2009-09-18 11:10:00,2.16356,2.16555,2.16241,2.16526,39000000.0
2009-09-18 11:15:00,2.16563,2.16567,2.16345,2.16496,44000000.0
2009-09-18 11:20:00,2.16535,2.16686,2.16535,2.16623,42000000.0
2009-09-18 11:25:00,2.16658,2.16721,2.16352,2.16528,52000000.0
2009-09-18 11:30:00,2.1646,2.1667,2.16377,2.16629,43000000.0
2009-09-18 11:35:00,2.16677,2.16745,2.16633,2.16716,45000000.0
2009-09-18 11:40:00,2.16734,2.1679,2.16558,2.16701,45000000.0
2009-09-18 11:45:00,2.16707,2.16946,2.16707,2.16946,45000000.0
2009-09-18 11:50:00,2.16922,2.16938,2.1687,2.16895,45000000.0
2009-09-18 11:55:00,2.1693,2.16935,2.16839,2.16895,39000000.0
2009-09-18 12:00:00,2.1686,2.16988,2.1686,2.16949,47000000.0
2009-09-18 12:05:00,2.16926,2.16968,2.16822,2.16885,48000000.0
2009-09-18 12:10:00,2.16861,2.16899,2.16758,2.16818,47000000.0
2009-09-18 12:15:00,2.1679,2.16986,2.1679,2.16933,43000000.0
2009-09-18 12:20:00,2.16929,2.17088,2.16929,2.16977,47000000.0
2009-09-18 12:25:00,2.17015,2.17069,2.1697,2.1697,44000000.0
2009-09-18 12:30:00,2.16946,2.17073,2.16946,2.17012,41000000.0
2009-09-18 12:35:00,2.17025,2.17104,2.16995,2.17104,43000000.0
2009-09-18 12:40:00,2.17101,2.17188,2.17067,2.17182,50000000.0
2009-09-18 12:45:00,2.17116,2.17165,2.17019,2.17101,45000000.0
2009-09-18 12:50:00,2.17095,2.1723,2.17071,2.17182,143000000.0
2009-09-18 12:55:00,2.17209,2.17354,2.17176,2.17178,160000000.0
2009-09-18 13:00:00,2.17194,2.17227,2.17011,2.17011,148000000.0
2009-09-18 13:05:00,2.17047,2.17132,2.17019,2.17083,207000000.0
2009-09-18 13:10:00,2.17032,2.17094,2.16956,2.16989,177000000.0
2009-09-18 13:15:00,2.16949,2.17019,2.1688,2.16893,225000000.0
2009-09-18 13:20:00,2.16895,2.1695,2.16857,2.16891,137000000.0
2009-09-18 13:25:00,2.16913,2.17046,2.16887,2.17031,165000000.0
2009-09-18 13:30:00,2.16999,2.17067,2.16867,2.16939,181000000.0
2009-09-18 13:35:00,2.16927,2.16943,2.16785,2.16831,203000000.0
2009-09-18 13:40:00,2.16839,2.16901,2.16801,2.16836,212000000.0
2009-09-18 13:45:00,2.16836,2.16884,2.16747,2.16748,143000000.0
2009-09-18 13:50:00,2.16768,2.16776,2.16666,2.16731,165000000.0
2009-09-18 13:55:00,2.16706,2.1687,2.16675,2.1687,139000000.0
2009-09-18 14:00:00,2.16818,2.1698,2.16818,2.16969,252000000.0
2009-09-18 14:05:00,2.1696,2.16977,2.16885,2.16885,176000000.0
2009-09-18 14:10:00,2.1692,2.16986,2.16779,2.16819,166000000.0
2009-09-18 14:15:00,2.16778,2.16845,2.16741,2.16835,189000000.0
2009-09-18 14:20:00,2.16825,2.16884,2.16788,2.16846,185000000.0
2009-09-18 14:25:00,2.16839,2.16901,2.16785,2.16825,152000000.0
2009-09-18 14:30:00,2.16778,2.16834,2.1669,2.16738,125000000.0
2009-09-18 14:35:00,2.16711,2.1679,2.16636,2.16684,116000000.0
2009-09-18 14:40:00,2.16701,2.16701,2.16582,2.16685,156000000.0
2009-09-18 14:45:00,2.16659,2.16837,2.16606,2.16821,147000000.0
2009-09-18 14:50:00,2.16796,2.16895,2.16751,2.1679,140000000.0
2009-09-18 14:55:00,2.16814,2.16891,2.16769,2.16864,228000000.0
2009-09-18 15:00:00,2.16826,2.16962,2.16826,2.16962,157000000.0
2009-09-18 15:05:00,2.16907,2.16927,2.16853,2.16926,153000000.0
2009-09-18 15:10:00,2.16906,2.16973,2.16783,2.16862,146000000.0
2009-09-18 15:15:00,2.16816,2.16953,2.16785,2.16847,183000000.0
2009-09-18 15:20:00,2.16842,2.16943,2.1682,2.16906,177000000.0
2009-09-18 15:25:00,2.16842,2.17013,2.16775,2.16885,152000000.0
2009-09-18 15:30:00,2.16817,2.16994,2.1679,2.16885,318000000.0
2009-09-18 15:35:00,2.169,2.16948,2.16848,2.16848,246000000.0
2009-09-18 15:40:00,2.16852,2.17038,2.16816,2.16995,253000000.0
2009-09-18 15:45:00,2.16969,2.17108,2.16945,2.16945,318000000.0
2009-09-18 15:50:00,2.16952,2.17158,2.16952,2.17018,356000000.0
2009-09-18 15:55:00,2.16969,2.17077,2.16921,2.17026,274000000.0
2009-09-18 16:00:00,2.16964,2.17109,2.16945,2.17057,206000000.0
2009-09-18 16:05:00,2.1704,2.17287,2.1703,2.17263,175000000.0
2009-09-18 16:10:00,2.17228,2.17278,2.1711,2.17172,140000000.0
2009-09-18 16:15:00,2.17153,2.17437,2.17139,2.17417,103000000.0
2009-09-18 16:20:00,2.1738,2.17397,2.17216,2.17395,148000000.0
2009-09-18 16:25:00,2.17396,2.17406,2.16863,2.17372,177000000.0
2009-09-18 16:30:00,2.17258,2.17475,2.15883,2.17311,261000000.0
2009-09-18 16:35:00,2.17356,2.17434,2.17326,2.17411,257000000.0
2009-09-18 16:40:00,2.17411,2.17463,2.17411,2.17435,229000000.0
2009-09-18 16:45:00,2.17385,2.17632,2.17351,2.17618,229000000.0
2009-09-18 16:50:00,2.17634,2.17674,2.17542,2.17601,230000000.0
2009-09-18 16:55:00,2.17597,2.17656,2.17393,2.17496,221000000.0
2009-09-18 17:00:00,2.17476,2.17597,2.1739,2.17499,304000000.0
2009-09-18 17:05:00,2.1746,2.17606,2.17386,2.17593,252000000.0
2009-09-18 17:10:00,2.17603,2.17705,2.17526,2.17526,205000000.0
2009-09-18 17:15:00,2.17546,2.17616,2.17439,2.17613,198000000.0
2009-09-18 17:20:00,2.17557,2.177,2.1751,2.177,192000000.0
2009-09-18 17:25:00,2.17648,2.17724,2.1759,2.17611,233000000.0
2009-09-18 17:30:00,2.17685,2.17685,2.17551,2.17595,239000000.0
2009-09-18 17:35:00,2.17539,2.17661,2.17488,2.17632,258000000.0
2009-09-18 17:40:00,2.17576,2.17702,2.17555,2.17662,157000000.0
2009-09-18 17:45:00,2.1766,2.17779,2.17624,2.17757,263000000.0
2009-09-18 17:50:00,2.17716,2.17832,2.17667,2.17703,269000000.0
2009-09-18 17:55:00,2.17663,2.17782,2.1752,2.1752,292000000.0
2009-09-18 18:00:00,2.17513,2.17732,2.17513,2.17621,250000000.0
2009-09-18 18:05:00,2.17601,2.17619,2.17469,2.17607,241000000.0
2009-09-18 18:10:00,2.17572,2.17704,2.17482,2.17482,235000000.0
2009-09-18 18:15:00,2.17539,2.1755,2.17369,2.17412,237000000.0
2009-09-18 18:20:00,2.17373,2.17459,2.17356,2.1737,221000000.0
2009-09-18 18:25:00,2.17399,2.17468,2.1736,2.17413,251000000.0
2009-09-18 18:30:00,2.17475,2.17588,2.17369,2.17521,221000000.0
2009-09-18 18:35:00,2.17485,2.17648,2.17378,2.17632,158000000.0
2009-09-18 18:40:00,2.17669,2.17721,2.17604,2.1765,187000000.0
2009-09-18 18:45:00,2.17792,2.17792,2.17532,2.17584,136000000.0
2009-09-18 18:50:00,2.17586,2.17642,2.17567,2.17583,139000000.0
2009-09-18 18:55:00,2.17595,2.17781,2.17582,2.17675,77000000.0
2009-09-18 19:00:00,2.17801,2.1782,2.17588,2.17704,329000000.0
2009-09-18 19:05:00,2.17651,2.1769,2.1756,2.17606,226000000.0
2009-09-18 19:10:00,2.1761,2.1764,2.17538,2.17579,228000000.0
2009-09-18 19:15:00,2.17765,2.17765,2.17471,2.17518,154000000.0
2009-09-18 19:20:00,2.17486,2.17561,2.17478,2.17544,139000000.0
2009-09-18 19:25:00,2.17509,2.17582,2.17486,2.17569,130000000.0
2009-09-18 19:30:00,2.17552,2.17647,2.17552,2.17602,98000000.0
2009-09-18 19:35:00,2.17596,2.17645,2.17531,2.17589,115000000.0
2009-09-18 19:40:00,2.17589,2.17779,2.17579,2.17624,95000000.0
2009-09-18 19:45:00,2.17657,2.17734,2.17575,2.17622,117000000.0
2009-09-18 19:50:00,2.1763,2.17645,2.17554,2.17637,78000000.0
2009-09-18 19:55:00,2.1763,2.1763,2.17564,2.1757,133000000.0
2009-09-18 20:00:00,2.17595,2.17707,2.17514,2.17662,90000000.0
2009-09-18 20:05:00,2.17654,2.17654,2.1728,2.17289,185000000.0
2009-09-18 20:10:00,2.17554,2.17611,2.172,2.17542,65000000.0
2009-09-18 20:15:00,2.17556,2.17591,2.1718,2.17486,45000000.0
2009-09-18 20:20:00,2.17191,2.17549,2.17089,2.17547,116000000.0
2009-09-18 20:25:00,2.17206,2.17594,2.17206,2.17589,117000000.0
2009-09-18 20:30:00,2.17641,2.17641,2.17211,2.17554,97000000.0
2009-09-18 20:35:00,2.1757,2.1757,2.17209,2.1725,79000000.0
2009-09-18 20:40:00,2.17526,2.1757,2.17225,2.17247,116000000.0
2009-09-18 20:45:00,2.17572,2.17605,2.17149,2.17561,71000000.0
2009-09-18 20:50:00,2.17329,2.17582,2.17293,2.17569,61000000.0
2009-09-18 20:55:00,2.17323,2.17715,2.17323,2.17685,42000000.0
2009-09-18 21:00:00,2.17423,2.17729,2.17382,2.17676,45000000.0
2009-09-18 21:05:00,2.17401,2.17651,2.17382,2.17634,46000000.0
2009-09-18 21:10:00,2.17647,2.17759,2.17413,2.17435,44000000.0
2009-09-18 21:15:00,2.17714,2.17729,2.1737,2.17429,40000000.0
2009-09-18 21:20:00,2.17679,2.17688,2.17405,2.17669,43000000.0
2009-09-18 21:25:00,2.17485,2.17663,2.17377,2.17377,50000000.0
2009-09-18 21:30:00,2.17596,2.17615,2.17356,2.17615,58000000.0
2009-09-18 21:35:00,2.17369,2.17576,2.1725,2.17336,52000000.0
2009-09-18 21:40:00,2.17309,2.17632,2.17309,2.17405,68000000.0
2009-09-18 21:45:00,2.17608,2.17648,2.17344,2.17596,54000000.0
2009-09-18 21:50:00,2.17379,2.17626,2.17299,2.17533,65000000.0
2009-09-18 21:55:00,2.17551,2.17551,2.169,2.17151,63000000.0
2009-09-18 22:00:00,2.17199,2.1757,2.17176,2.17241,87000000.0
2009-09-18 22:05:00,2.17222,2.17426,2.1721,2.17379,67000000.0
2009-09-18 22:10:00,2.17248,2.17383,2.17155,2.17181,35000000.0
2009-09-18 22:15:00,2.1737,2.17432,2.17184,2.17432,55000000.0
2009-09-18 22:20:00,2.17449,2.17451,2.17231,2.17451,38000000.0
2009-09-18 22:25:00,2.17207,2.17483,2.17181,2.17231,30000000.0
2009-09-18 22:30:00,2.17437,2.17532,2.17199,2.17299,105000000.0
2009-09-18 22:35:00,2.17348,2.17566,2.17281,2.17281,97000000.0
2009-09-18 22:40:00,2.17355,2.17523,2.17291,2.17291,35000000.0
2009-09-18 22:45:00,2.17642,2.17642,2.17244,2.17481,77000000.0
2009-09-18 22:50:00,2.1748,2.17532,2.17294,2.17532,74000000.0
2009-09-18 22:55:00,2.17301,2.176,2.17289,2.176,54000000.0
2009-09-20 23:00:00,2.17826,2.17826,2.171,2.17115,39000000.0
2009-09-20 23:05:00,2.17113,2.17139,2.17052,2.17107,35000000.0
2009-09-20 23:10:00,2.17086,2.1714,2.17055,2.1708,34000000.0
2009-09-20 23:15:00,2.17764,2.17776,2.17022,2.17083,38000000.0
2009-09-20 23:20:00,2.17062,2.17116,2.16983,2.17023,36000000.0
2009-09-20 23:25:00,2.16993,2.17257,2.16891,2.17243,43000000.0
2009-09-20 23:30:00,2.17004,2.17094,2.16916,2.16957,36000000.0
2009-09-20 23:35:00,2.16957,2.16961,2.16907,2.16944,23000000.0
2009-09-20 23:40:00,2.16931,2.17021,2.16904,2.17012,22000000.0
2009-09-20 23:45:00,2.17276,2.17276,2.16985,2.17005,31000000.0
2009-09-20 23:50:00,2.16997,2.17008,2.16912,2.16912,39000000.0
2009-09-20 23:55:00,2.16916,2.16951,2.16886,2.16944,28000000.0
2009-09-21 00:00:00,2.17186,2.17186,2.16969,2.1697,42000000.0
2009-09-21 00:05:00,2.16943,2.16995,2.1694,2.1694,32000000.0
2009-09-21 00:10:00,2.1695,2.17248,2.16922,2.17248,46000000.0
2009-09-21 00:15:00,2.16889,2.16899,2.16849,2.16864,31000000.0
2009-09-21 00:20:00,2.16884,2.16926,2.16872,2.16923,18000000.0
2009-09-21 00:25:00,2.16935,2.16965,2.16901,2.16941,27000000.0
2009-09-21 00:30:00,2.17327,2.17327,2.16943,2.16956,11000000.0
2009-09-21 00:35:00,2.16966,2.16966,2.16954,2.16955,11000000.0
2009-09-21 00:40:00,2.16964,2.17061,2.16887,2.17061,40000000.0
2009-09-21 00:45:00,2.17346,2.17346,2.1704,2.1708,44000000.0
2009-09-21 00:50:00,2.17057,2.17105,2.17038,2.17105,40000000.0
2009-09-21 00:55:00,2.17084,2.17133,2.17067,2.17109,38000000.0
2009-09-21 01:00:00,2.17459,2.17459,2.17133,2.17136,35000000.0
2009-09-21 01:05:00,2.17095,2.17141,2.17095,2.17126,18000000.0
2009-09-21 01:10:00,2.17113,2.17186,2.17082,2.17179,30000000.0
2009-09-21 01:15:00,2.17522,2.17522,2.17146,2.17183,47000000.0
2009-09-21 01:20:00,2.17176,2.17187,2.17147,2.17147,15000000.0
2009-09-21 01:25:00,2.17155,2.17168,2.17104,2.1711,45000000.0
2009-09-21 01:30:00,2.17585,2.17586,2.17149,2.17193,31000000.0
2009-09-21 01:35:00,2.17184,2.17199,2.17148,2.17186,15000000.0
2009-09-21 01:40:00,2.17223,2.17242,2.17176,2.17178,40000000.0
2009-09-21 01:45:00,2.17598,2.17598,2.17151,2.17189,34000000.0
2009-09-21 01:50:00,2.17175,2.17224,2.1714,2.17175,38000000.0
2009-09-21 01:55:00,2.17194,2.17194,2.17133,2.17133,26000000.0
2009-09-21 02:00:00,2.17153,2.17216,2.17146,2.17215,36000000.0
2009-09-21 02:05:00,2.17209,2.1722,2.17134,2.17156,36000000.0
2009-09-21 02:10:00,2.17204,2.17262,2.17164,2.17236,41000000.0
2009-09-21 02:15:00,2.17582,2.17582,2.17141,2.17195,38000000.0
2009-09-21 02:20:00,2.17226,2.17227,2.17194,2.17227,8000000.0
2009-09-21 02:25:00,2.17244,2.17244,2.17218,2.17242,24000000.0
2009-09-21 02:30:00,2.17563,2.17563,2.17077,2.17108,37000000.0
2009-09-21 02:35:00,2.17098,2.17116,2.17072,2.17106,48000000.0
2009-09-21 02:40:00,2.17084,2.17117,2.17072,2.17108,47000000.0
2009-09-21 02:45:00,2.17403,2.17403,2.17,2.17003,33000000.0
2009-09-21 02:50:00,2.17037,2.17061,2.16961,2.16961,38000000.0
2009-09-21 02:55:00,2.16996,2.17019,2.16959,2.16988,37000000.0
2009-09-21 03:00:00,2.1732,2.1732,2.16942,2.16988,33000000.0
2009-09-21 03:05:00,2.16997,2.17035,2.16985,2.17011,36000000.0
2009-09-21 03:10:00,2.17012,2.17049,2.16963,2.17043,44000000.0
2009-09-21 03:15:00,2.17128,2.17276,2.16869,2.16958,40000000.0
2009-09-21 03:20:00,2.1695,2.16984,2.16901,2.16901,41000000.0
2009-09-21 03:25:00,2.16902,2.16958,2.16869,2.16881,35000000.0
2009-09-21 03:30:00,2.17248,2.17248,2.16792,2.16836,37000000.0
2009-09-21 03:35:00,2.16851,2.16877,2.16823,2.16856,31000000.0
2009-09-21 03:40:00,2.16811,2.16834,2.16768,2.16814,32000000.0
2009-09-21 03:45:00,2.17246,2.17246,2.16694,2.16717,46000000.0
2009-09-21 03:50:00,2.16728,2.16767,2.16683,2.1669,39000000.0
2009-09-21 03:55:00,2.16739,2.16979,2.16727,2.16979,42000000.0
2009-09-21 04:00:00,2.1709,2.17299,2.16879,2.16879,42000000.0
2009-09-21 04:05:00,2.16862,2.16935,2.1685,2.16889,34000000.0
2009-09-21 04:10:00,2.16885,2.16901,2.16854,2.16882,33000000.0
2009-09-21 04:15:00,2.17183,2.17183,2.16783,2.168,34000000.0
2009-09-21 04:20:00,2.16797,2.16881,2.16786,2.16859,47000000.0
2009-09-21 04:25:00,2.1687,2.1687,2.16775,2.16785,47000000.0
2009-09-21 04:30:00,2.17162,2.17162,2.16752,2.16859,26000000.0
2009-09-21 04:35:00,2.16886,2.16911,2.16808,2.16848,32000000.0
2009-09-21 04:40:00,2.16852,2.16865,2.16746,2.16746,36000000.0
2009-09-21 04:45:00,2.17175,2.17175,2.16737,2.16787,40000000.0
2009-09-21 04:50:00,2.16798,2.16823,2.16762,2.16818,36000000.0
2009-09-21 04:55:00,2.16826,2.16857,2.168,2.16833,46000000.0
2009-09-21 05:00:00,2.17254,2.17262,2.16822,2.16824,54000000.0
2009-09-21 05:05:00,2.16845,2.16846,2.16803,2.16815,74000000.0
2009-09-21 05:10:00,2.16804,2.16807,2.16754,2.168,77000000.0
2009-09-21 05:15:00,2.17185,2.17185,2.16724,2.16754,46000000.0
2009-09-21 05:20:00,2.16744,2.16775,2.16738,2.16773,97000000.0
2009-09-21 05:25:00,2.16757,2.16802,2.16757,2.16789,105000000.0
2009-09-21 05:30:00,2.17145,2.17145,2.16766,2.16772,46000000.0
2009-09-21 05:35:00,2.16752,2.16762,2.16733,2.16746,30000000.0
2009-09-21 05:40:00,2.16709,2.16709,2.16668,2.16676,77000000.0
2009-09-21 05:45:00,2.16988,2.16988,2.16655,2.16675,21000000.0
2009-09-21 05:50:00,2.16648,2.16737,2.16599,2.16689,67000000.0
2009-09-21 05:55:00,2.16725,2.16735,2.16667,2.16674,87000000.0
2009-09-21 06:00:00,2.17062,2.17062,2.16693,2.16735,63000000.0
2009-09-21 06:05:00,2.1675,2.16821,2.16723,2.16802,75000000.0
2009-09-21 06:10:00,2.16798,2.16829,2.16788,2.16819,54000000.0
2009-09-21 06:15:00,2.17192,2.17192,2.16762,2.16786,68000000.0
2009-09-21 06:20:00,2.16801,2.16863,2.16769,2.16796,52000000.0
2009-09-21 06:25:00,2.16793,2.17206,2.16767,2.17206,58000000.0
2009-09-21 06:30:00,2.16798,2.16803,2.16734,2.16745,46000000.0
2009-09-21 06:35:00,2.16719,2.1679,2.16702,2.16759,43000000.0
2009-09-21 06:40:00,2.16764,2.16775,2.16688,2.16697,40000000.0
2009-09-21 06:45:00,2.17045,2.17045,2.16683,2.16812,44000000.0
2009-09-21 06:50:00,2.16781,2.16781,2.16723,2.16725,46000000.0
2009-09-21 06:55:00,2.16711,2.16744,2.16699,2.16712,45000000.0
2009-09-21 07:00:00,2.17039,2.17039,2.16653,2.16667,35000000.0
2009-09-21 07:05:00,2.1666,2.16666,2.16564,2.16589,61000000.0
2009-09-21 07:10:00,2.16601,2.16807,2.16526,2.16798,71000000.0
2009-09-21 07:15:00,2.17036,2.17245,2.16768,2.17217,116000000.0
2009-09-21 07:20:00,2.17267,2.17279,2.17177,2.17177,79000000.0
2009-09-21 07:25:00,2.17149,2.17261,2.17149,2.17261,97000000.0
2009-09-21 07:30:00,2.17499,2.17499,2.17181,2.17199,117000000.0
2009-09-21 07:35:00,2.17198,2.17211,2.17077,2.17083,105000000.0
2009-09-21 07:40:00,2.17107,2.17181,2.17046,2.1706,45000000.0
2009-09-21 07:45:00,2.17287,2.17725,2.17067,2.17601,65000000.0
2009-09-21 07:50:00,2.17603,2.18017,2.17586,2.17953,185000000.0
2009-09-21 07:55:00,2.17929,2.17929,2.17798,2.17857,90000000.0
2009-09-21 08:00:00,2.18079,2.1819,2.17644,2.18033,133000000.0
2009-09-21 08:05:00,2.17987,2.18287,2.17804,2.18084,78000000.0
2009-09-21 08:10:00,2.18429,2.18444,2.17755,2.18101,117000000.0
2009-09-21 08:15:00,2.18093,2.18128,2.17718,2.1811,95000000.0
2009-09-21 08:20:00,2.18133,2.18149,2.17743,2.17796,115000000.0
2009-09-21 08:25:00,2.1781,2.18183,2.17608,2.17999,98000000.0
2009-09-21 08:30:00,2.17975,2.18044,2.17709,2.17709,130000000.0
2009-09-21 08:35:00,2.18046,2.18207,2.17704,2.18074,139000000.0
2009-09-21 08:40:00,2.1814,2.18187,2.17832,2.18001,154000000.0
2009-09-21 08:45:00,2.17981,2.17995,2.17781,2.1785,228000000.0
2009-09-21 08:50:00,2.17822,2.17908,2.17509,2.17539,226000000.0
2009-09-21 08:55:00,2.17668,2.17735,2.17515,2.17631,329000000.0
2009-09-21 09:00:00,2.1761,2.17824,2.17583,2.17587,77000000.0
2009-09-21 09:05:00,2.17579,2.17761,2.17576,2.17741,139000000.0
2009-09-21 09:10:00,2.17744,2.17812,2.17697,2.17728,136000000.0
2009-09-21 09:15:00,2.17743,2.17819,2.17631,2.17693,187000000.0
2009-09-21 09:20:00,2.17706,2.17706,2.17619,2.17624,158000000.0
2009-09-21 09:25:00,2.17613,2.17738,2.17565,2.17714,221000000.0
2009-09-21 09:30:00,2.17771,2.17906,2.17756,2.17807,251000000.0
2009-09-21 09:35:00,2.17825,2.17837,2.17739,2.17808,221000000.0
2009-09-21 09:40:00,2.17804,2.17823,2.17739,2.17748,237000000.0
2009-09-21 09:45:00,2.17745,2.17771,2.17704,2.17722,235000000.0
2009-09-21 09:50:00,2.17694,2.17711,2.17648,2.17686,241000000.0
2009-09-21 09:55:00,2.17662,2.17679,2.17606,2.17667,250000000.0
2009-09-21 10:00:00,2.17648,2.178,2.17648,2.17776,292000000.0
2009-09-21 10:05:00,2.17768,2.17801,2.17674,2.17691,269000000.0
2009-09-21 10:10:00,2.17673,2.17815,2.17673,2.17767,263000000.0
2009-09-21 10:15:00,2.17819,2.17873,2.17762,2.17863,157000000.0
2009-09-21 10:20:00,2.17862,2.18165,2.17848,2.18157,258000000.0
2009-09-21 10:25:00,2.18175,2.18175,2.17917,2.18056,239000000.0
2009-09-21 10:30:00,2.18069,2.18143,2.1804,2.18103,233000000.0
2009-09-21 10:35:00,2.18101,2.18192,2.18059,2.1818,192000000.0
2009-09-21 10:40:00,2.18188,2.18199,2.18067,2.18099,198000000.0
2009-09-21 10:45:00,2.18092,2.18129,2.18066,2.18104,205000000.0
2009-09-21 10:50:00,2.18107,2.18149,2.18035,2.18055,252000000.0
2009-09-21 10:55:00,2.18082,2.18127,2.18051,2.1808,304000000.0
2009-09-21 11:00:00,2.18056,2.18092,2.17968,2.18085,221000000.0
2009-09-21 11:05:00,2.17967,2.18078,2.17926,2.18073,230000000.0
2009-09-21 11:10:00,2.1811,2.18129,2.18013,2.18107,229000000.0
2009-09-21 11:15:00,2.18103,2.18154,2.18038,2.18059,229000000.0
2009-09-21 11:20:00,2.18067,2.18079,2.17954,2.18009,257000000.0
2009-09-21 11:25:00,2.18018,2.18105,2.17886,2.17994,261000000.0
2009-09-21 11:30:00,2.17986,2.18005,2.17916,2.17961,177000000.0
2009-09-21 11:35:00,2.17937,2.18016,2.179,2.17944,148000000.0
2009-09-21 11:40:00,2.17989,2.18246,2.17915,2.18208,103000000.0
2009-09-21 11:45:00,2.1813,2.18355,2.17904,2.18176,140000000.0
2009-09-21 11:50:00,2.18104,2.18644,2.17936,2.18552,175000000.0
2009-09-21 11:55:00,2.18554,2.18715,2.18455,2.18601,206000000.0
2009-09-21 12:00:00,2.18544,2.18647,2.18523,2.1864,274000000.0
2009-09-21 12:05:00,2.18623,2.18906,2.18538,2.18901,356000000.0
2009-09-21 12:10:00,2.18822,2.1909,2.1868,2.18797,318000000.0
2009-09-21 12:15:00,2.18716,2.18796,2.18433,2.18433,253000000.0
2009-09-21 12:20:00,2.18423,2.18702,2.18423,2.18603,246000000.0
2009-09-21 12:25:00,2.18691,2.18723,2.1857,2.18594,318000000.0
2009-09-21 12:30:00,2.18511,2.18728,2.18505,2.18634,152000000.0
2009-09-21 12:35:00,2.18646,2.18852,2.18646,2.18844,177000000.0
2009-09-21 12:40:00,2.18747,2.18827,2.18652,2.18749,183000000.0
2009-09-21 12:45:00,2.18666,2.18764,2.18378,2.18543,146000000.0
2009-09-21 12:50:00,2.18537,2.18617,2.18485,2.18556,153000000.0
2009-09-21 12:55:00,2.185,2.18626,2.18463,2.18543,157000000.0
2009-09-21 13:00:00,2.18613,2.18613,2.18505,2.18587,228000000.0
2009-09-21 13:05:00,2.18599,2.18625,2.1855,2.18572,132000000.0
2009-09-21 13:10:00,2.18561,2.18598,2.18529,2.18573,147000000.0
2009-09-21 13:15:00,2.18529,2.18571,2.185,2.18554,156000000.0
2009-09-21 13:20:00,2.18547,2.18655,2.18449,2.18631,116000000.0
2009-09-21 13:25:00,2.18626,2.18669,2.18611,2.18654,125000000.0
2009-09-21 13:30:00,2.18668,2.18717,2.1862,2.18621,152000000.0
2009-09-21 13:35:00,2.18583,2.1864,2.18461,2.18626,185000000.0
2009-09-21 13:40:00,2.18612,2.18615,2.18441,2.18452,189000000.0
2009-09-21 13:45:00,2.18414,2.18463,2.18141,2.18383,166000000.0
2009-09-21 13:50:00,2.18382,2.18547,2.18277,2.18354,176000000.0
2009-09-21 13:55:00,2.18339,2.18388,2.18317,2.18377,252000000.0
2009-09-21 14:00:00,2.18329,2.18471,2.18329,2.18449,139000000.0
2009-09-21 14:05:00,2.18437,2.18662,2.18429,2.18619,165000000.0
2009-09-21 14:10:00,2.1863,2.18734,2.18592,2.18592,143000000.0
2009-09-21 14:15:00,2.18566,2.18625,2.18352,2.18395,212000000.0
2009-09-21 14:20:00,2.18376,2.18511,2.17797,2.18026,203000000.0
2009-09-21 14:25:00,2.18035,2.18348,2.18035,2.18322,181000000.0
2009-09-21 14:30:00,2.18306,2.18348,2.18261,2.18262,165000000.0
2009-09-21 14:35:00,2.18273,2.18361,2.18235,2.18271,137000000.0
2009-09-21 14:40:00,2.18259,2.18293,2.18029,2.18074,225000000.0
2009-09-21 14:45:00,2.18086,2.18221,2.18064,2.18162,177000000.0
2009-09-21 14:50:00,2.18125,2.18149,2.17895,2.17904,207000000.0
2009-09-21 14:55:00,2.17903,2.18109,2.17883,2.1806,148000000.0
2009-09-21 15:00:00,2.1801,2.1809,2.17888,2.18061,160000000.0
2009-09-21 15:05:00,2.18077,2.18137,2.17933,2.1807,143000000.0
2009-09-21 15:10:00,2.18057,2.18127,2.1792,2.17958,45000000.0
2009-09-21 15:15:00,2.17978,2.18125,2.17956,2.18125,50000000.0
2009-09-21 15:20:00,2.18079,2.18154,2.18067,2.18078,43000000.0
2009-09-21 15:25:00,2.18074,2.18261,2.18074,2.18074,41000000.0
2009-09-21 15:30:00,2.18138,2.18252,2.18031,2.1809,44000000.0
2009-09-21 15:35:00,2.18076,2.18154,2.18053,2.18119,47000000.0
2009-09-21 15:40:00,2.18154,2.18424,2.18145,2.18424,43000000.0
2009-09-21 15:45:00,2.1846,2.18468,2.18108,2.18132,47000000.0
2009-09-21 15:50:00,2.18103,2.18218,2.18041,2.18138,48000000.0
2009-09-21 15:55:00,2.181,2.18432,2.18093,2.18303,47000000.0
2009-09-21 16:00:00,2.18337,2.18337,2.18026,2.18224,39000000.0
2009-09-21 16:05:00,2.1823,2.18291,2.18072,2.18096,45000000.0
2009-09-21 16:10:00,2.18121,2.18239,2.18067,2.18231,45000000.0
2009-09-21 16:15:00,2.18262,2.18312,2.18189,2.1822,45000000.0
2009-09-21 16:20:00,2.1822,2.18363,2.18204,2.18315,45000000.0
2009-09-21 16:25:00,2.18282,2.18311,2.18207,2.18242,43000000.0
2009-09-21 16:30:00,2.18207,2.18286,2.18164,2.18269,52000000.0
2009-09-21 16:35:00,2.18219,2.18228,2.18135,2.18214,42000000.0
2009-09-21 16:40:00,2.18234,2.1832,2.18164,2.18315,44000000.0
2009-09-21 16:45:00,2.18233,2.1838,2.18226,2.18263,39000000.0
2009-09-21 16:50:00,2.1826,2.18376,2.18257,2.18371,46000000.0
2009-09-21 16:55:00,2.18347,2.18384,2.18285,2.18348,40000000.0
2009-09-21 17:00:00,2.18359,2.18476,2.18271,2.18271,46000000.0
2009-09-21 17:05:00,2.1828,2.18508,2.18224,2.18402,43000000.0
2009-09-21 17:10:00,2.18384,2.184,2.18159,2.18267,54000000.0
2009-09-21 17:15:00,2.18317,2.18417,2.18114,2.18114,42000000.0
2009-09-21 17:20:00,2.18118,2.18316,2.18112,2.18316,45000000.0
2009-09-21 17:25:00,2.18301,2.1841,2.18283,2.18327,45000000.0
2009-09-21 17:30:00,2.1838,2.18481,2.1829,2.18359,39000000.0
2009-09-21 17:35:00,2.18436,2.18542,2.18375,2.18461,43000000.0
2009-09-21 17:40:00,2.18481,2.18692,2.18461,2.18536,41000000.0
2009-09-21 17:45:00,2.18553,2.18598,2.18399,2.18399,43000000.0
2009-09-21 17:50:00,2.18396,2.18506,2.18339,2.18506,41000000.0
2009-09-21 17:55:00,2.18428,2.18475,2.18339,2.18457,38000000.0
2009-09-21 18:00:00,2.18489,2.18489,2.18273,2.18273,36000000.0
2009-09-21 18:05:00,2.18375,2.18383,2.18234,2.18272,37000000.0
2009-09-21 18:10:00,2.18305,2.18366,2.18199,2.18322,46000000.0
2009-09-21 18:15:00,2.18356,2.18394,2.1817,2.1817,49000000.0
2009-09-21 18:20:00,2.1823,2.18312,2.18154,2.18308,40000000.0
2009-09-21 18:25:00,2.18159,2.18303,2.18133,2.18235,45000000.0
2009-09-21 18:30:00,2.1825,2.18263,2.18089,2.18131,40000000.0
2009-09-21 18:35:00,2.18227,2.1826,2.18136,2.1826,46000000.0
2009-09-21 18:40:00,2.18189,2.18269,2.18182,2.18204,42000000.0
2009-09-21 18:45:00,2.18279,2.18284,2.18172,2.18172,43000000.0
2009-09-21 18:50:00,2.18161,2.18319,2.18159,2.18319,46000000.0
2009-09-21 18:55:00,2.18358,2.18358,2.18269,2.18329,48000000.0
2009-09-21 19:00:00,2.18471,2.18558,2.18343,2.18558,45000000.0
2009-09-21 19:05:00,2.18527,2.18605,2.18497,2.18546,44000000.0
2009-09-21 19:10:00,2.18521,2.18608,2.18409,2.18601,45000000.0
2009-09-21 19:15:00,2.18592,2.18779,2.18527,2.18764,43000000.0
2009-09-21 19:20:00,2.18741,2.18791,2.18544,2.18626,46000000.0
2009-09-21 19:25:00,2.18577,2.18653,2.18537,2.18537,42000000.0
2009-09-21 19:30:00,2.18618,2.18645,2.18523,2.18633,48000000.0
2009-09-21 19:35:00,2.18713,2.1882,2.18574,2.18656,46000000.0
2009-09-21 19:40:00,2.18696,2.18853,2.18632,2.18807,43000000.0
2009-09-21 19:45:00,2.18828,2.189,2.18791,2.18791,45000000.0
2009-09-21 19:50:00,2.18804,2.18834,2.18744,2.18773,45000000.0
2009-09-21 19:55:00,2.18759,2.1883,2.18637,2.18681,42000000.0
2009-09-21 20:00:00,2.18679,2.18838,2.18658,2.18812,49000000.0
2009-09-21 20:05:00,2.18799,2.18839,2.18741,2.18755,40000000.0
2009-09-21 20:10:00,2.18725,2.18777,2.18647,2.18709,41000000.0
2009-09-21 20:15:00,2.18658,2.18751,2.18612,2.18737,47000000.0
2009-09-21 20:20:00,2.18686,2.188,2.18686,2.18712,44000000.0
2009-09-21 20:25:00,2.18723,2.18731,2.18586,2.18663,47000000.0
2009-09-21 20:30:00,2.18739,2.18807,2.18685,2.18778,44000000.0
2009-09-21 20:35:00,2.18732,2.18836,2.18624,2.18836,41000000.0
2009-09-21 20:40:00,2.18815,2.18855,2.1865,2.18688,45000000.0
2009-09-21 20:45:00,2.18636,2.18701,2.18622,2.18694,49000000.0
2009-09-21 20:50:00,2.1871,2.1878,2.18562,2.1878,42000000.0
2009-09-21 20:55:00,2.18741,2.18797,2.18667,2.1871,47000000.0
2009-09-21 21:00:00,2.18703,2.18703,2.18587,2.18657,42000000.0
2009-09-21 21:05:00,2.18634,2.18716,2.18629,2.187,44000000.0
2009-09-21 21:10:00,2.18677,2.18702,2.18601,2.18702,44000000.0
2009-09-21 21:15:00,2.1874,2.18818,2.18608,2.18735,46000000.0
2009-09-21 21:20:00,2.18768,2.18768,2.18032,2.18389,46000000.0
2009-09-21 21:25:00,2.17982,2.18533,2.17982,2.18533,45000000.0
2009-09-21 21:30:00,2.18611,2.18611,2.18196,2.18502,44000000.0
2009-09-21 21:35:00,2.18498,2.18511,2.18441,2.18445,45000000.0
2009-09-21 21:40:00,2.1845,2.18497,2.184,2.18497,46000000.0
2009-09-21 21:45:00,2.18515,2.18515,2.18365,2.18374,42000000.0
2009-09-21 21:50:00,2.18375,2.18453,2.18349,2.18448,39000000.0
2009-09-21 21:55:00,2.18473,2.18608,2.18461,2.18503,48000000.0
2009-09-21 22:00:00,2.18463,2.1857,2.1818,2.18494,42000000.0
2009-09-21 22:05:00,2.18497,2.18552,2.18352,2.18352,41000000.0
2009-09-21 22:10:00,2.18345,2.18578,2.18345,2.18578,39000000.0
2009-09-21 22:15:00,2.18424,2.18584,2.17772,2.1822,45000000.0
2009-09-21 22:20:00,2.18292,2.18333,2.18214,2.18314,43000000.0
2009-09-21 22:25:00,2.18225,2.18316,2.18198,2.18316,45000000.0
2009-09-21 22:30:00,2.18458,2.18458,2.18209,2.18276,36000000.0
2009-09-21 22:35:00,2.1834,2.18381,2.18247,2.1826,41000000.0
2009-09-21 22:40:00,2.18342,2.18401,2.18268,2.18396,44000000.0
2009-09-21 22:45:00,2.18659,2.18659,2.1827,2.18414,32000000.0
2009-09-21 22:50:00,2.18308,2.18536,2.18246,2.18516,34000000.0
2009-09-21 22:55:00,2.18534,2.18773,2.18478,2.18773,31000000.0
2009-09-21 23:00:00,2.1879,2.18816,2.18685,2.18753,41000000.0
2009-09-21 23:05:00,2.18774,2.18798,2.18643,2.18659,46000000.0
2009-09-21 23:10:00,2.18773,2.18818,2.18585,2.18624,37000000.0
2009-09-21 23:15:00,2.18698,2.18698,2.1854,2.18541,30000000.0
2009-09-21 23:20:00,2.18589,2.18617,2.18485,2.18585,39000000.0
2009-09-21 23:25:00,2.18604,2.18819,2.18542,2.18819,40000000.0
2009-09-21 23:30:00,2.18592,2.18617,2.18524,2.18524,34000000.0
2009-09-21 23:35:00,2.18558,2.18588,2.18512,2.18574,44000000.0
2009-09-21 23:40:00,2.18562,2.18562,2.18354,2.18354,30000000.0
2009-09-21 23:45:00,2.18451,2.18451,2.18315,2.18342,39000000.0
2009-09-21 23:50:00,2.18323,2.18413,2.18323,2.18329,21000000.0
2009-09-21 23:55:00,2.18376,2.18401,2.18314,2.18382,20000000.0
2009-09-22 00:00:00,2.18672,2.18672,2.18364,2.18427,30000000.0
2009-09-22 00:05:00,2.18356,2.18426,2.18356,2.18369,27000000.0
2009-09-22 00:10:00,2.18439,2.18445,2.18327,2.1842,36000000.0
2009-09-22 00:15:00,2.18646,2.18646,2.18326,2.18456,37000000.0
2009-09-22 00:20:00,2.18377,2.18466,2.18353,2.1837,33000000.0
2009-09-22 00:25:00,2.18473,2.18684,2.18317,2.18684,32000000.0
2009-09-22 00:30:00,2.18371,2.18478,2.18351,2.18478,43000000.0
2009-09-22 00:35:00,2.18424,2.18492,2.18393,2.18486,37000000.0
2009-09-22 00:40:00,2.18406,2.18498,2.18395,2.18402,35000000.0
2009-09-22 00:45:00,2.18517,2.18536,2.18308,2.18458,37000000.0
2009-09-22 00:50:00,2.18444,2.18537,2.18425,2.18537,46000000.0
2009-09-22 00:55:00,2.1845,2.18534,2.18436,2.18534,44000000.0
2009-09-22 01:00:00,2.18716,2.18716,2.18018,2.18367,40000000.0
2009-09-22 01:05:00,2.18349,2.18437,2.17981,2.18357,41000000.0
2009-09-22 01:10:00,2.18404,2.18492,2.18031,2.18492,62000000.0
2009-09-22 01:15:00,2.18531,2.18531,2.18073,2.18478,63000000.0
2009-09-22 01:20:00,2.18498,2.18548,2.18107,2.18107,51000000.0
2009-09-22 01:25:00,2.18496,2.18517,2.18054,2.18496,49000000.0
2009-09-22 01:30:00,2.18825,2.18825,2.18097,2.18135,46000000.0
2009-09-22 01:35:00,2.18526,2.18526,2.18039,2.18043,45000000.0
2009-09-22 01:40:00,2.18436,2.18464,2.18014,2.18399,45000000.0
2009-09-22 01:45:00,2.18617,2.18617,2.18015,2.18015,38000000.0
2009-09-22 01:50:00,2.18313,2.18435,2.17951,2.18433,46000000.0
2009-09-22 01:55:00,2.18455,2.18455,2.17988,2.17988,28000000.0
2009-09-22 02:00:00,2.18442,2.18491,2.18012,2.18489,36000000.0
2009-09-22 02:05:00,2.1848,2.18535,2.18066,2.18077,45000000.0
2009-09-22 02:10:00,2.18412,2.18516,2.18021,2.18094,36000000.0
2009-09-22 02:15:00,2.18671,2.18671,2.18047,2.1814,45000000.0
2009-09-22 02:20:00,2.18483,2.18524,2.18102,2.18104,37000000.0
2009-09-22 02:25:00,2.18428,2.18522,2.18095,2.18469,41000000.0
2009-09-22 02:30:00,2.18527,2.18527,2.18099,2.18114,45000000.0
2009-09-22 02:35:00,2.18425,2.1869,2.18199,2.18562,48000000.0
2009-09-22 02:40:00,2.18223,2.18677,2.18142,2.18142,47000000.0
2009-09-22 02:45:00,2.18809,2.18809,2.18147,2.18147,42000000.0
2009-09-22 02:50:00,2.1872,2.1872,2.18191,2.18633,35000000.0
2009-09-22 02:55:00,2.18676,2.18686,2.1807,2.18655,46000000.0
2009-09-22 03:00:00,2.18806,2.18806,2.18074,2.18104,42000000.0
2009-09-22 03:05:00,2.18521,2.18781,2.18173,2.18287,33000000.0
2009-09-22 03:10:00,2.18807,2.18807,2.17911,2.18262,44000000.0
2009-09-22 03:15:00,2.182,2.18397,2.17975,2.17975,39000000.0
2009-09-22 03:20:00,2.18396,2.18396,2.17984,2.17993,41000000.0
2009-09-22 03:25:00,2.18275,2.18355,2.1801,2.18349,42000000.0
2009-09-22 03:30:00,2.18184,2.19008,2.18022,2.18022,42000000.0
2009-09-22 03:35:00,2.18284,2.18371,2.17909,2.17981,40000000.0
2009-09-22 03:40:00,2.18361,2.18361,2.17927,2.1825,41000000.0
2009-09-22 03:45:00,2.18447,2.18447,2.18016,2.18367,46000000.0
2009-09-22 03:50:00,2.18347,2.18347,2.1795,2.18195,43000000.0
2009-09-22 03:55:00,2.18226,2.18267,2.17847,2.1789,42000000.0
2009-09-22 04:00:00,2.18974,2.18974,2.17957,2.17966,42000000.0
2009-09-22 04:05:00,2.18261,2.184,2.17995,2.18031,31000000.0
2009-09-22 04:10:00,2.1832,2.1846,2.18067,2.1846,37000000.0
2009-09-22 04:15:00,2.18982,2.18982,2.18083,2.18478,37000000.0
2009-09-22 04:20:00,2.18449,2.18449,2.18024,2.18024,47000000.0
2009-09-22 04:25:00,2.18385,2.18385,2.17965,2.18016,29000000.0
2009-09-22 04:30:00,2.18519,2.18519,2.18045,2.18436,37000000.0
2009-09-22 04:35:00,2.18153,2.1852,2.18019,2.18019,37000000.0
2009-09-22 04:40:00,2.18383,2.18495,2.18092,2.18479,47000000.0
2009-09-22 04:45:00,2.18501,2.18516,2.18056,2.18504,51000000.0
2009-09-22 04:50:00,2.18513,2.18515,2.18067,2.1811,36000000.0
2009-09-22 04:55:00,2.18043,2.18486,2.18043,2.18454,46000000.0
2009-09-22 05:00:00,2.18484,2.18484,2.18041,2.18041,54000000.0
2009-09-22 05:05:00,2.18393,2.18422,2.18044,2.18385,74000000.0
2009-09-22 05:10:00,2.18392,2.18465,2.18066,2.18086,77000000.0
2009-09-22 05:15:00,2.19068,2.19068,2.18072,2.18072,46000000.0
2009-09-22 05:20:00,2.18446,2.18737,2.18071,2.18071,97000000.0
2009-09-22 05:25:00,2.18383,2.18463,2.18055,2.18077,105000000.0
2009-09-22 05:30:00,2.18495,2.18495,2.18035,2.18437,39000000.0
2009-09-22 05:35:00,2.18406,2.18499,2.18079,2.18429,48000000.0
2009-09-22 05:40:00,2.18355,2.1846,2.1805,2.18422,77000000.0
2009-09-22 05:45:00,2.18954,2.18954,2.1806,2.1806,38000000.0
2009-09-22 05:50:00,2.18044,2.18489,2.18044,2.18418,67000000.0
2009-09-22 05:55:00,2.1816,2.18534,2.1803,2.18534,79000000.0
2009-09-22 06:00:00,2.1841,2.18493,2.18048,2.18485,63000000.0
2009-09-22 06:05:00,2.18366,2.18502,2.18076,2.18454,75000000.0
2009-09-22 06:10:00,2.18457,2.18515,2.18064,2.18135,54000000.0
2009-09-22 06:15:00,2.19258,2.19258,2.18012,2.18054,68000000.0
2009-09-22 06:20:00,2.18429,2.18498,2.18002,2.18021,52000000.0
2009-09-22 06:25:00,2.18465,2.18465,2.17931,2.17931,58000000.0
2009-09-22 06:30:00,2.1915,2.1915,2.17954,2.18449,69000000.0
2009-09-22 06:35:00,2.18468,2.18468,2.17955,2.17969,43000000.0
2009-09-22 06:40:00,2.18285,2.18457,2.17957,2.17957,33000000.0
2009-09-22 06:45:00,2.19057,2.19057,2.18024,2.18366,33000000.0
2009-09-22 06:50:00,2.18391,2.18414,2.17943,2.17994,46000000.0
2009-09-22 06:55:00,2.18347,2.18421,2.17976,2.18415,30000000.0
2009-09-22 07:00:00,2.18906,2.18906,2.18069,2.18358,27000000.0
2009-09-22 07:05:00,2.18392,2.18401,2.1786,2.1786,61000000.0
2009-09-22 07:10:00,2.18312,2.191,2.17798,2.191,75000000.0
2009-09-22 07:15:00,2.18348,2.18399,2.17906,2.18332,116000000.0
2009-09-22 07:20:00,2.1838,2.1838,2.17895,2.1833,79000000.0
2009-09-22 07:25:00,2.1831,2.18436,2.1795,2.18425,97000000.0
2009-09-22 07:30:00,2.18449,2.18449,2.17765,2.17773,117000000.0
2009-09-22 07:35:00,2.18204,2.18431,2.1777,2.18385,118000000.0
2009-09-22 07:40:00,2.18337,2.18473,2.18166,2.18236,45000000.0
2009-09-22 07:45:00,2.18199,2.18283,2.18199,2.18275,65000000.0
2009-09-22 07:50:00,2.18277,2.1829,2.18236,2.1826,185000000.0
2009-09-22 07:55:00,2.18236,2.18294,2.18206,2.18259,90000000.0
2009-09-22 08:00:00,2.1829,2.18446,2.18166,2.18221,133000000.0
2009-09-22 08:05:00,2.18243,2.18276,2.18164,2.18243,78000000.0
2009-09-22 08:10:00,2.18238,2.18313,2.18238,2.18286,117000000.0
2009-09-22 08:15:00,2.18165,2.18372,2.18165,2.18334,95000000.0
2009-09-22 08:20:00,2.18306,2.18449,2.18287,2.18384,115000000.0
2009-09-22 08:25:00,2.18403,2.18482,2.18379,2.1842,98000000.0
2009-09-22 08:30:00,2.18379,2.18728,2.18379,2.18531,130000000.0
2009-09-22 08:35:00,2.18504,2.18644,2.18504,2.18622,139000000.0
2009-09-22 08:40:00,2.1862,2.18716,2.18575,2.18672,154000000.0
2009-09-22 08:45:00,2.18617,2.18703,2.18591,2.18631,228000000.0
2009-09-22 08:50:00,2.18635,2.1877,2.18635,2.18756,226000000.0
2009-09-22 08:55:00,2.18761,2.18809,2.18535,2.18697,329000000.0
2009-09-22 09:00:00,2.18642,2.18777,2.18565,2.18663,77000000.0
2009-09-22 09:05:00,2.18641,2.18788,2.18637,2.18703,139000000.0
2009-09-22 09:10:00,2.1871,2.18756,2.18514,2.18514,136000000.0
2009-09-22 09:15:00,2.18524,2.18761,2.18524,2.18738,187000000.0
2009-09-22 09:20:00,2.18745,2.18968,2.18736,2.18968,158000000.0
2009-09-22 09:25:00,2.18981,2.1927,2.1894,2.19041,221000000.0
2009-09-22 09:30:00,2.18966,2.19169,2.18954,2.19093,251000000.0
2009-09-22 09:35:00,2.19169,2.19395,2.19086,2.19138,221000000.0
2009-09-22 09:40:00,2.19121,2.19121,2.19001,2.19118,237000000.0
2009-09-22 09:45:00,2.19066,2.19164,2.18989,2.19024,235000000.0
2009-09-22 09:50:00,2.19007,2.19131,2.1898,2.19048,241000000.0
2009-09-22 09:55:00,2.19008,2.19097,2.18961,2.19004,250000000.0
2009-09-22 10:00:00,2.18952,2.19109,2.18952,2.19071,292000000.0
2009-09-22 10:05:00,2.19011,2.19087,2.19011,2.19072,269000000.0
2009-09-22 10:10:00,2.19009,2.19224,2.19009,2.19192,263000000.0
2009-09-22 10:15:00,2.19154,2.1923,2.19108,2.19219,157000000.0
2009-09-22 10:20:00,2.19244,2.1932,2.19052,2.19089,258000000.0
2009-09-22 10:25:00,2.19057,2.1914,2.19042,2.19098,239000000.0
2009-09-22 10:30:00,2.19024,2.19138,2.19014,2.1908,233000000.0
2009-09-22 10:35:00,2.19036,2.19036,2.18822,2.18932,192000000.0
2009-09-22 10:40:00,2.18927,2.19092,2.18919,2.19092,198000000.0
2009-09-22 10:45:00,2.19091,2.19155,2.19037,2.19108,205000000.0
2009-09-22 10:50:00,2.19146,2.19164,2.19059,2.19113,252000000.0
2009-09-22 10:55:00,2.19134,2.19134,2.1896,2.18983,304000000.0
2009-09-22 11:00:00,2.19043,2.19096,2.18966,2.19044,221000000.0
2009-09-22 11:05:00,2.18992,2.19136,2.18987,2.19086,230000000.0
2009-09-22 11:10:00,2.19074,2.19296,2.19059,2.19158,229000000.0
2009-09-22 11:15:00,2.19081,2.19168,2.19046,2.1909,229000000.0
2009-09-22 11:20:00,2.1909,2.19121,2.18958,2.19009,257000000.0
2009-09-22 11:25:00,2.18998,2.19116,2.18989,2.19097,261000000.0
2009-09-22 11:30:00,2.19032,2.19143,2.19032,2.19053,177000000.0
2009-09-22 11:35:00,2.19071,2.19125,2.18994,2.19086,148000000.0
2009-09-22 11:40:00,2.19044,2.19084,2.18989,2.19021,103000000.0
2009-09-22 11:45:00,2.19027,2.19156,2.19013,2.19098,140000000.0
2009-09-22 11:50:00,2.19126,2.19271,2.19092,2.19161,175000000.0
2009-09-22 11:55:00,2.19266,2.19277,2.19155,2.19222,206000000.0
2009-09-22 12:00:00,2.19268,2.19374,2.19156,2.19252,274000000.0
2009-09-22 12:05:00,2.19241,2.19286,2.1909,2.19111,356000000.0
2009-09-22 12:10:00,2.19142,2.19242,2.1912,2.19178,318000000.0
2009-09-22 12:15:00,2.19081,2.19222,2.19081,2.19203,253000000.0
2009-09-22 12:20:00,2.19196,2.19253,2.18953,2.19048,246000000.0
2009-09-22 12:25:00,2.19082,2.19082,2.18996,2.19003,318000000.0
2009-09-22 12:30:00,2.1893,2.19072,2.1893,2.1903,152000000.0
2009-09-22 12:35:00,2.19031,2.19089,2.18956,2.18999,177000000.0
2009-09-22 12:40:00,2.18966,2.19003,2.18904,2.1894,183000000.0
2009-09-22 12:45:00,2.1889,2.1901,2.1888,2.1901,146000000.0
2009-09-22 12:50:00,2.18996,2.19064,2.18988,2.19032,153000000.0
2009-09-22 12:55:00,2.19001,2.19031,2.18757,2.18897,157000000.0
2009-09-22 13:00:00,2.18772,2.18886,2.18772,2.18807,228000000.0
2009-09-22 13:05:00,2.18821,2.18821,2.1859,2.18773,181000000.0
2009-09-22 13:10:00,2.18766,2.18889,2.18766,2.18888,147000000.0
2009-09-22 13:15:00,2.18841,2.19178,2.18841,2.19026,156000000.0
2009-09-22 13:20:00,2.19007,2.19066,2.1898,2.19008,116000000.0
2009-09-22 13:25:00,2.1903,2.19064,2.18775,2.18792,125000000.0
2009-09-22 13:30:00,2.18828,2.18828,2.18684,2.18736,152000000.0
2009-09-22 13:35:00,2.18709,2.1878,2.18638,2.18709,185000000.0
2009-09-22 13:40:00,2.18701,2.18813,2.18657,2.18715,189000000.0
2009-09-22 13:45:00,2.18638,2.18801,2.18638,2.18801,166000000.0
2009-09-22 13:50:00,2.1879,2.18804,2.18672,2.18727,176000000.0
2009-09-22 13:55:00,2.18713,2.1873,2.18643,2.1866,252000000.0
2009-09-22 14:00:00,2.18669,2.18672,2.18556,2.18652,139000000.0
2009-09-22 14:05:00,2.18639,2.18725,2.18634,2.18697,165000000.0
2009-09-22 14:10:00,2.18717,2.18717,2.18616,2.18658,143000000.0
2009-09-22 14:15:00,2.18646,2.1875,2.18601,2.18714,212000000.0
2009-09-22 14:20:00,2.1866,2.1878,2.18592,2.18752,203000000.0
2009-09-22 14:25:00,2.18763,2.18816,2.18662,2.18685,181000000.0
2009-09-22 14:30:00,2.18628,2.18762,2.18596,2.18679,165000000.0
2009-09-22 14:35:00,2.18744,2.19042,2.18684,2.19006,137000000.0
2009-09-22 14:40:00,2.1902,2.19117,2.18844,2.18935,225000000.0
2009-09-22 14:45:00,2.18946,2.19077,2.18944,2.19036,177000000.0
2009-09-22 14:50:00,2.1899,2.19124,2.18957,2.18975,207000000.0
2009-09-22 14:55:00,2.1896,2.19158,2.18937,2.1908,148000000.0
2009-09-22 15:00:00,2.1905,2.19145,2.19031,2.19111,160000000.0
2009-09-22 15:05:00,2.19147,2.19224,2.19097,2.19153,143000000.0
2009-09-22 15:10:00,2.1914,2.19228,2.19008,2.1909,45000000.0
2009-09-22 15:15:00,2.19007,2.19133,2.18944,2.18944,50000000.0
2009-09-22 15:20:00,2.18934,2.19003,2.18876,2.1898,43000000.0
2009-09-22 15:25:00,2.19018,2.19075,2.18936,2.18959,41000000.0
2009-09-22 15:30:00,2.18946,2.18946,2.18741,2.18809,44000000.0
2009-09-22 15:35:00,2.18817,2.18823,2.18671,2.1882,47000000.0
2009-09-22 15:40:00,2.18804,2.1885,2.18712,2.18825,43000000.0
2009-09-22 15:45:00,2.18804,2.1898,2.18769,2.18769,47000000.0
2009-09-22 15:50:00,2.18775,2.19779,2.18775,2.18905,48000000.0
2009-09-22 15:55:00,2.18915,2.18953,2.18708,2.1883,47000000.0
2009-09-22 16:00:00,2.18834,2.18841,2.18594,2.18768,39000000.0
2009-09-22 16:05:00,2.18714,2.18804,2.18666,2.18686,45000000.0
2009-09-22 16:10:00,2.18692,2.1878,2.18644,2.18767,45000000.0
2009-09-22 16:15:00,2.18712,2.1874,2.18503,2.18549,45000000.0
2009-09-22 16:20:00,2.18529,2.18736,2.18494,2.18696,45000000.0
2009-09-22 16:25:00,2.1871,2.18759,2.18658,2.18673,43000000.0
2009-09-22 16:30:00,2.18675,2.18803,2.18582,2.18719,52000000.0
2009-09-22 16:35:00,2.18729,2.18812,2.18603,2.18673,42000000.0
2009-09-22 16:40:00,2.18629,2.18794,2.18611,2.1869,44000000.0
2009-09-22 16:45:00,2.18675,2.18852,2.18639,2.18852,39000000.0
2009-09-22 16:50:00,2.18845,2.18904,2.18754,2.18904,46000000.0
2009-09-22 16:55:00,2.18967,2.19034,2.18798,2.18816,40000000.0
2009-09-22 17:00:00,2.18763,2.18951,2.18697,2.1877,46000000.0
2009-09-22 17:05:00,2.18752,2.18886,2.18682,2.18849,43000000.0
2009-09-22 17:10:00,2.1883,2.18956,2.18783,2.18857,54000000.0
2009-09-22 17:15:00,2.18794,2.18876,2.18721,2.18854,42000000.0
2009-09-22 17:20:00,2.18897,2.18956,2.18672,2.18736,45000000.0
2009-09-22 17:25:00,2.188,2.18833,2.18703,2.18757,45000000.0
2009-09-22 17:30:00,2.18805,2.1887,2.18753,2.1884,39000000.0
2009-09-22 17:35:00,2.18784,2.18874,2.18653,2.18654,43000000.0
2009-09-22 17:40:00,2.18728,2.18812,2.18654,2.18734,41000000.0
2009-09-22 17:45:00,2.18721,2.18752,2.18668,2.18679,43000000.0
2009-09-22 17:50:00,2.18697,2.18832,2.18696,2.1872,41000000.0
2009-09-22 17:55:00,2.18839,2.18839,2.1867,2.18731,38000000.0
2009-09-22 18:00:00,2.18824,2.18874,2.18685,2.18766,43000000.0
2009-09-22 18:05:00,2.1871,2.18818,2.18697,2.18717,37000000.0
2009-09-22 18:10:00,2.18788,2.18788,2.18608,2.18679,46000000.0
2009-09-22 18:15:00,2.18748,2.18748,2.18414,2.18629,49000000.0
2009-09-22 18:20:00,2.18643,2.18646,2.1839,2.1856,40000000.0
2009-09-22 18:25:00,2.18482,2.18631,2.18482,2.18626,45000000.0
2009-09-22 18:30:00,2.18426,2.18652,2.18426,2.18646,40000000.0
2009-09-22 18:35:00,2.1854,2.18629,2.18418,2.18595,46000000.0
2009-09-22 18:40:00,2.18462,2.18617,2.18455,2.18548,42000000.0
2009-09-22 18:45:00,2.1867,2.1867,2.18267,2.18286,43000000.0
2009-09-22 18:50:00,2.184,2.18407,2.18209,2.18229,46000000.0
2009-09-22 18:55:00,2.18275,2.18398,2.18182,2.18185,48000000.0
2009-09-22 19:00:00,2.18219,2.18247,2.18169,2.18231,45000000.0
2009-09-22 19:05:00,2.18186,2.18312,2.18167,2.18226,44000000.0
2009-09-22 19:10:00,2.18216,2.18288,2.18198,2.18249,45000000.0
2009-09-22 19:15:00,2.18177,2.18447,2.18177,2.18294,43000000.0
2009-09-22 19:20:00,2.18239,2.18368,2.18239,2.18364,46000000.0
2009-09-22 19:25:00,2.18274,2.18422,2.18271,2.18422,42000000.0
2009-09-22 19:30:00,2.18417,2.18439,2.1829,2.18303,48000000.0
2009-09-22 19:35:00,2.18353,2.1842,2.18254,2.18375,46000000.0
2009-09-22 19:40:00,2.18353,2.18508,2.18304,2.18503,43000000.0
2009-09-22 19:45:00,2.1846,2.18548,2.18384,2.18548,45000000.0
2009-09-22 19:50:00,2.18561,2.18561,2.18449,2.1849,45000000.0
2009-09-22 19:55:00,2.18519,2.18548,2.18456,2.18482,42000000.0
2009-09-22 20:00:00,2.18438,2.1871,2.17971,2.18292,49000000.0
2009-09-22 20:05:00,2.18249,2.18329,2.18211,2.18293,40000000.0
2009-09-22 20:10:00,2.18308,2.18315,2.18203,2.18229,41000000.0
2009-09-22 20:15:00,2.18194,2.18255,2.18155,2.18223,47000000.0
2009-09-22 20:20:00,2.18165,2.18265,2.18086,2.18195,44000000.0
2009-09-22 20:25:00,2.18173,2.18239,2.18173,2.18183,47000000.0
2009-09-22 20:30:00,2.18197,2.18253,2.18149,2.18253,44000000.0
2009-09-22 20:35:00,2.18226,2.18292,2.18188,2.18234,41000000.0
2009-09-22 20:40:00,2.18239,2.18354,2.18196,2.18286,45000000.0
2009-09-22 20:45:00,2.18281,2.18388,2.18234,2.183,49000000.0
2009-09-22 20:50:00,2.18344,2.18384,2.18293,2.18329,42000000.0
2009-09-22 20:55:00,2.18335,2.18367,2.18246,2.18367,47000000.0
2009-09-22 21:00:00,2.18333,2.18382,2.18276,2.18332,42000000.0
2009-09-22 21:05:00,2.18286,2.1837,2.18275,2.18357,44000000.0
2009-09-22 21:10:00,2.1831,2.18369,2.18269,2.18369,44000000.0
2009-09-22 21:15:00,2.18414,2.18455,2.18252,2.18336,46000000.0
2009-09-22 21:20:00,2.18272,2.1836,2.1827,2.18276,46000000.0
2009-09-22 21:25:00,2.18268,2.18353,2.18248,2.18352,45000000.0
2009-09-22 21:30:00,2.18349,2.18372,2.18285,2.18344,44000000.0
2009-09-22 21:35:00,2.18297,2.18403,2.18283,2.18398,45000000.0
2009-09-22 21:40:00,2.18322,2.18373,2.18304,2.18371,46000000.0
2009-09-22 21:45:00,2.18276,2.18381,2.18276,2.18312,42000000.0
2009-09-22 21:50:00,2.18335,2.18423,2.18286,2.1837,39000000.0
2009-09-22 21:55:00,2.18309,2.18385,2.17966,2.18229,48000000.0
2009-09-22 22:00:00,2.18319,2.18376,2.18248,2.18253,42000000.0
2009-09-22 22:05:00,2.1825,2.18321,2.18212,2.18229,41000000.0
2009-09-22 22:10:00,2.18223,2.18305,2.18192,2.18266,39000000.0
2009-09-22 22:15:00,2.18264,2.18361,2.18153,2.18338,45000000.0
2009-09-22 22:20:00,2.18289,2.18365,2.18266,2.18365,34000000.0
2009-09-22 22:25:00,2.18296,2.18371,2.18252,2.18286,45000000.0
2009-09-22 22:30:00,2.18309,2.18371,2.18275,2.18371,47000000.0
2009-09-22 22:35:00,2.18321,2.18368,2.18246,2.18329,41000000.0
2009-09-22 22:40:00,2.18274,2.18344,2.18227,2.18238,44000000.0
2009-09-22 22:45:00,2.18385,2.18385,2.182,2.18339,39000000.0
2009-09-22 22:50:00,2.18267,2.18347,2.18233,2.18233,41000000.0
2009-09-22 22:55:00,2.18215,2.18398,2.18215,2.18215,49000000.0
2009-09-22 23:00:00,2.18222,2.18389,2.18171,2.18261,48000000.0
2009-09-22 23:05:00,2.18156,2.18278,2.18155,2.1826,46000000.0
2009-09-22 23:10:00,2.18128,2.18282,2.18126,2.18214,46000000.0
2009-09-22 23:15:00,2.18417,2.18417,2.18181,2.18191,30000000.0
2009-09-22 23:20:00,2.18216,2.18305,2.18177,2.18268,29000000.0
2009-09-22 23:25:00,2.18194,2.18456,2.18178,2.18456,30000000.0
2009-09-22 23:30:00,2.18201,2.18288,2.18179,2.18284,44000000.0
2009-09-22 23:35:00,2.18189,2.18289,2.18163,2.18289,44000000.0
2009-09-22 23:40:00,2.18189,2.18258,2.18162,2.18196,25000000.0
2009-09-22 23:45:00,2.18396,2.18396,2.18208,2.18208,14000000.0
2009-09-22 23:50:00,2.18204,2.18319,2.18147,2.18149,39000000.0
2009-09-22 23:55:00,2.18148,2.18327,2.18148,2.18184,45000000.0
2009-09-23 00:00:00,2.18363,2.18363,2.1817,2.18193,37000000.0
2009-09-23 00:05:00,2.18174,2.18358,2.18163,2.18333,46000000.0
2009-09-23 00:10:00,2.18216,2.18398,2.18216,2.18395,47000000.0
2009-09-23 00:15:00,2.18625,2.18625,2.18235,2.18374,26000000.0
2009-09-23 00:20:00,2.18279,2.18407,2.18264,2.18403,16000000.0
2009-09-23 00:25:00,2.18276,2.18549,2.18231,2.18549,23000000.0
2009-09-23 00:30:00,2.18271,2.18348,2.18237,2.18348,16000000.0
2009-09-23 00:35:00,2.18224,2.18368,2.18209,2.18368,36000000.0
2009-09-23 00:40:00,2.18238,2.18386,2.18214,2.18221,38000000.0
2009-09-23 00:45:00,2.18464,2.18464,2.18226,2.18311,37000000.0
2009-09-23 00:50:00,2.18302,2.18418,2.18244,2.18363,35000000.0
2009-09-23 00:55:00,2.18227,2.18401,2.1799,2.18397,44000000.0
2009-09-23 01:00:00,2.18575,2.18575,2.18269,2.18441,40000000.0
2009-09-23 01:05:00,2.18369,2.18447,2.18277,2.18439,41000000.0
2009-09-23 01:10:00,2.18307,2.18641,2.18304,2.18641,62000000.0
2009-09-23 01:15:00,2.1833,2.185,2.18325,2.185,63000000.0
2009-09-23 01:20:00,2.18393,2.18954,2.18393,2.1886,51000000.0
2009-09-23 01:25:00,2.18842,2.18865,2.18175,2.18175,49000000.0
2009-09-23 01:30:00,2.18974,2.18974,2.18175,2.18456,46000000.0
2009-09-23 01:35:00,2.18652,2.18652,2.18265,2.18291,45000000.0
2009-09-23 01:40:00,2.18534,2.18534,2.18317,2.18531,45000000.0
2009-09-23 01:45:00,2.18669,2.18669,2.18208,2.18358,38000000.0
2009-09-23 01:50:00,2.18335,2.18414,2.18176,2.18359,46000000.0
2009-09-23 01:55:00,2.18369,2.18461,2.1822,2.18406,38000000.0
2009-09-23 02:00:00,2.18176,2.18357,2.18071,2.18193,36000000.0
2009-09-23 02:05:00,2.18366,2.18383,2.181,2.18199,45000000.0
2009-09-23 02:10:00,2.18386,2.18448,2.18116,2.18448,44000000.0
2009-09-23 02:15:00,2.18625,2.18625,2.1821,2.18394,45000000.0
2009-09-23 02:20:00,2.18336,2.18417,2.18238,2.18343,29000000.0
2009-09-23 02:25:00,2.18382,2.18387,2.18192,2.18203,41000000.0
2009-09-23 02:30:00,2.18338,2.18352,2.18126,2.18352,45000000.0
2009-09-23 02:35:00,2.18373,2.18382,2.1813,2.18154,48000000.0
2009-09-23 02:40:00,2.18174,2.1826,2.1808,2.18227,47000000.0
2009-09-23 02:45:00,2.18321,2.18321,2.17991,2.18037,42000000.0
2009-09-23 02:50:00,2.1804,2.18182,2.17918,2.17918,45000000.0
2009-09-23 02:55:00,2.17946,2.18256,2.17946,2.18214,46000000.0
2009-09-23 03:00:00,2.18315,2.18319,2.1804,2.1804,42000000.0
2009-09-23 03:05:00,2.18234,2.18234,2.18022,2.18072,39000000.0
2009-09-23 03:10:00,2.18216,2.18242,2.18045,2.18089,44000000.0
2009-09-23 03:15:00,2.18359,2.18359,2.18102,2.18102,39000000.0
2009-09-23 03:20:00,2.18281,2.18281,2.18023,2.18057,41000000.0
2009-09-23 03:25:00,2.18206,2.18206,2.17976,2.18181,43000000.0
2009-09-23 03:30:00,2.18346,2.18346,2.18056,2.18077,40000000.0
2009-09-23 03:35:00,2.18197,2.18248,2.18053,2.18067,40000000.0
2009-09-23 03:40:00,2.18212,2.18247,2.18065,2.18108,39000000.0
2009-09-23 03:45:00,2.1843,2.1843,2.18128,2.18188,46000000.0
2009-09-23 03:50:00,2.18317,2.18377,2.18164,2.18164,44000000.0
2009-09-23 03:55:00,2.18321,2.18358,2.18181,2.18278,42000000.0
2009-09-23 04:00:00,2.18578,2.18578,2.18188,2.1834,42000000.0
2009-09-23 04:05:00,2.18343,2.18343,2.18143,2.18259,42000000.0
2009-09-23 04:10:00,2.18209,2.1829,2.18139,2.18174,37000000.0
2009-09-23 04:15:00,2.18434,2.18434,2.18119,2.18337,38000000.0
2009-09-23 04:20:00,2.18318,2.18324,2.18106,2.18122,47000000.0
2009-09-23 04:25:00,2.18249,2.18298,2.18117,2.18168,47000000.0
2009-09-23 04:30:00,2.18468,2.18468,2.18178,2.1823,37000000.0
2009-09-23 04:35:00,2.18382,2.18392,2.18183,2.18183,37000000.0
2009-09-23 04:40:00,2.18228,2.1843,2.182,2.18373,45000000.0
2009-09-23 04:45:00,2.18585,2.18585,2.18291,2.18433,51000000.0
2009-09-23 04:50:00,2.18461,2.1856,2.18304,2.18537,45000000.0
2009-09-23 04:55:00,2.18549,2.18619,2.18375,2.18411,46000000.0
2009-09-23 05:00:00,2.18629,2.18685,2.18319,2.18538,44000000.0
2009-09-23 05:05:00,2.1856,2.18587,2.18414,2.18438,74000000.0
2009-09-23 05:10:00,2.18603,2.18684,2.18398,2.18684,77000000.0
2009-09-23 05:15:00,2.18516,2.18536,2.18355,2.18517,46000000.0
2009-09-23 05:20:00,2.18492,2.18569,2.18382,2.18457,97000000.0
2009-09-23 05:25:00,2.18603,2.18612,2.18432,2.18571,105000000.0
2009-09-23 05:30:00,2.18637,2.18666,2.18388,2.18405,46000000.0
2009-09-23 05:35:00,2.18537,2.18586,2.18408,2.18579,48000000.0
2009-09-23 05:40:00,2.18591,2.18594,2.18379,2.18487,80000000.0
2009-09-23 05:45:00,2.18599,2.18599,2.18327,2.18492,37000000.0
2009-09-23 05:50:00,2.18317,2.18514,2.18265,2.18265,67000000.0
2009-09-23 05:55:00,2.18436,2.18476,2.18291,2.18444,87000000.0
2009-09-23 06:00:00,2.18618,2.18618,2.18328,2.18369,63000000.0
2009-09-23 06:05:00,2.1852,2.1852,2.18152,2.18192,75000000.0
2009-09-23 06:10:00,2.18257,2.18323,2.18193,2.18273,54000000.0
2009-09-23 06:15:00,2.1836,2.1836,2.1823,2.18297,68000000.0
2009-09-23 06:20:00,2.18301,2.18308,2.18187,2.18191,52000000.0
2009-09-23 06:25:00,2.18263,2.18265,2.18116,2.18254,58000000.0
2009-09-23 06:30:00,2.18259,2.18259,2.17857,2.18065,69000000.0
2009-09-23 06:35:00,2.18065,2.18071,2.17965,2.1806,32000000.0
2009-09-23 06:40:00,2.18044,2.18049,2.17849,2.17893,40000000.0
2009-09-23 06:45:00,2.17976,2.18092,2.17878,2.18041,44000000.0
2009-09-23 06:50:00,2.18123,2.18163,2.18009,2.18082,46000000.0
2009-09-23 06:55:00,2.18126,2.18145,2.17999,2.1804,45000000.0
2009-09-23 07:00:00,2.18136,2.18257,2.18051,2.18216,44000000.0
2009-09-23 07:05:00,2.18167,2.18215,2.18089,2.18089,61000000.0
2009-09-23 07:10:00,2.18165,2.1831,2.18059,2.1831,71000000.0
2009-09-23 07:15:00,2.18296,2.18338,2.18214,2.18214,116000000.0
2009-09-23 07:20:00,2.18291,2.18304,2.18183,2.18266,79000000.0
2009-09-23 07:25:00,2.18253,2.18329,2.18207,2.18313,97000000.0
2009-09-23 07:30:00,2.18345,2.18345,2.18128,2.18128,117000000.0
2009-09-23 07:35:00,2.18191,2.18275,2.1807,2.18191,118000000.0
2009-09-23 07:40:00,2.18286,2.18338,2.18173,2.18242,45000000.0
2009-09-23 07:45:00,2.1828,2.18312,2.18139,2.1821,65000000.0
2009-09-23 07:50:00,2.1831,2.18463,2.1822,2.18447,185000000.0
2009-09-23 07:55:00,2.18417,2.18436,2.18204,2.18217,90000000.0
2009-09-23 08:00:00,2.18228,2.18381,2.18223,2.18273,133000000.0
2009-09-23 08:05:00,2.1838,2.18503,2.18254,2.18419,78000000.0
2009-09-23 08:10:00,2.18547,2.18553,2.18311,2.18435,117000000.0
2009-09-23 08:15:00,2.18538,2.18618,2.18407,2.18588,95000000.0
2009-09-23 08:20:00,2.18582,2.1875,2.1839,2.18668,115000000.0
2009-09-23 08:25:00,2.18733,2.18903,2.18648,2.18663,98000000.0
2009-09-23 08:30:00,2.18576,2.18799,2.18576,2.18799,130000000.0
2009-09-23 08:35:00,2.18807,2.1897,2.18783,2.1889,139000000.0
2009-09-23 08:40:00,2.18892,2.19024,2.18868,2.18972,154000000.0
2009-09-23 08:45:00,2.18934,2.19004,2.18894,2.19002,228000000.0
2009-09-23 08:50:00,2.19015,2.19113,2.18841,2.19081,226000000.0
2009-09-23 08:55:00,2.19068,2.19173,2.19004,2.19106,329000000.0
2009-09-23 09:00:00,2.19045,2.19173,2.19045,2.19094,77000000.0
2009-09-23 09:05:00,2.19072,2.19113,2.18816,2.18894,139000000.0
2009-09-23 09:10:00,2.18938,2.19018,2.18925,2.18999,136000000.0
2009-09-23 09:15:00,2.18941,2.19032,2.18925,2.18972,187000000.0
2009-09-23 09:20:00,2.18967,2.18996,2.18902,2.18946,158000000.0
2009-09-23 09:25:00,2.18937,2.19047,2.18866,2.1891,221000000.0
2009-09-23 09:30:00,2.18848,2.18945,2.188,2.18805,251000000.0
2009-09-23 09:35:00,2.18836,2.18919,2.18795,2.18827,221000000.0
2009-09-23 09:40:00,2.1884,2.18904,2.18807,2.18835,237000000.0
2009-09-23 09:45:00,2.18759,2.18862,2.18759,2.18812,235000000.0
2009-09-23 09:50:00,2.18773,2.18878,2.18733,2.18843,241000000.0
2009-09-23 09:55:00,2.18851,2.18996,2.18793,2.18951,250000000.0
2009-09-23 10:00:00,2.18973,2.18977,2.18822,2.18911,292000000.0
2009-09-23 10:05:00,2.18892,2.18921,2.18771,2.1888,269000000.0
2009-09-23 10:10:00,2.18827,2.1888,2.18776,2.18842,263000000.0
2009-09-23 10:15:00,2.18758,2.18885,2.18758,2.18885,157000000.0
2009-09-23 10:20:00,2.18849,2.18928,2.18833,2.18894,258000000.0
2009-09-23 10:25:00,2.18854,2.18902,2.18785,2.18806,239000000.0
2009-09-23 10:30:00,2.18733,2.18899,2.18733,2.18834,233000000.0
2009-09-23 10:35:00,2.18819,2.18887,2.18786,2.18816,192000000.0
2009-09-23 10:40:00,2.18801,2.1886,2.18611,2.18621,198000000.0
2009-09-23 10:45:00,2.18658,2.18801,2.18605,2.18717,205000000.0
2009-09-23 10:50:00,2.18738,2.18796,2.18677,2.18725,252000000.0
2009-09-23 10:55:00,2.1872,2.18766,2.18667,2.1868,304000000.0
2009-09-23 11:00:00,2.18632,2.18745,2.18632,2.18692,221000000.0
2009-09-23 11:05:00,2.18689,2.1878,2.18689,2.18762,230000000.0
2009-09-23 11:10:00,2.18776,2.18811,2.18725,2.18725,229000000.0
2009-09-23 11:15:00,2.18651,2.18823,2.18651,2.18753,229000000.0
2009-09-23 11:20:00,2.18749,2.18781,2.18692,2.18754,257000000.0
2009-09-23 11:25:00,2.18728,2.18811,2.18728,2.18757,261000000.0
2009-09-23 11:30:00,2.18773,2.18931,2.18721,2.18891,177000000.0
2009-09-23 11:35:00,2.18924,2.18928,2.18799,2.18815,148000000.0
2009-09-23 11:40:00,2.18808,2.18826,2.1873,2.1879,103000000.0
2009-09-23 11:45:00,2.1871,2.18853,2.1871,2.18767,140000000.0
2009-09-23 11:50:00,2.18665,2.18838,2.18639,2.18744,175000000.0
2009-09-23 11:55:00,2.18731,2.18841,2.18723,2.18805,206000000.0
2009-09-23 12:00:00,2.18812,2.18857,2.18728,2.18784,274000000.0
2009-09-23 12:05:00,2.18789,2.18847,2.18748,2.18813,356000000.0
2009-09-23 12:10:00,2.18842,2.18929,2.18779,2.18929,267000000.0
2009-09-23 12:15:00,2.18833,2.1893,2.18815,2.18894,253000000.0
2009-09-23 12:20:00,2.18876,2.1894,2.18764,2.18816,246000000.0
2009-09-23 12:25:00,2.18835,2.1886,2.18697,2.18811,318000000.0
2009-09-23 12:30:00,2.18741,2.18877,2.18741,2.18785,152000000.0
2009-09-23 12:35:00,2.18773,2.1892,2.18756,2.18908,177000000.0
2009-09-23 12:40:00,2.18894,2.18904,2.18727,2.18727,183000000.0
2009-09-23 12:45:00,2.18696,2.189,2.18687,2.18818,146000000.0
2009-09-23 12:50:00,2.18764,2.18941,2.18758,2.18854,153000000.0
2009-09-23 12:55:00,2.18889,2.18933,2.18821,2.18833,157000000.0
2009-09-23 13:00:00,2.18881,2.1892,2.18747,2.18762,228000000.0
2009-09-23 13:05:00,2.18797,2.18913,2.1876,2.18863,181000000.0
2009-09-23 13:10:00,2.18849,2.18921,2.18818,2.18827,147000000.0
2009-09-23 13:15:00,2.1877,2.18871,2.1877,2.18866,156000000.0
2009-09-23 13:20:00,2.18821,2.18878,2.18809,2.18862,116000000.0
2009-09-23 13:25:00,2.1884,2.18856,2.1878,2.18785,125000000.0
2009-09-23 13:30:00,2.18731,2.18917,2.18731,2.18867,152000000.0
2009-09-23 13:35:00,2.18833,2.18852,2.18753,2.18837,185000000.0
2009-09-23 13:40:00,2.18821,2.18905,2.18821,2.18869,189000000.0
2009-09-23 13:45:00,2.18806,2.18897,2.18791,2.18846,166000000.0
2009-09-23 13:50:00,2.18837,2.1889,2.18793,2.18793,176000000.0
2009-09-23 13:55:00,2.18811,2.18864,2.18761,2.18857,252000000.0
2009-09-23 14:00:00,2.18858,2.18902,2.18796,2.18822,139000000.0
2009-09-23 14:05:00,2.18819,2.19003,2.18815,2.18842,165000000.0
2009-09-23 14:10:00,2.18863,2.19035,2.18846,2.19034,143000000.0
2009-09-23 14:15:00,2.19031,2.1919,2.18979,2.1919,212000000.0
2009-09-23 14:20:00,2.19224,2.19251,2.1911,2.19137,203000000.0
2009-09-23 14:25:00,2.19175,2.1935,2.19119,2.19298,181000000.0
2009-09-23 14:30:00,2.19252,2.19643,2.19235,2.19643,165000000.0
2009-09-23 14:35:00,2.19614,2.19692,2.19435,2.19492,137000000.0
2009-09-23 14:40:00,2.1948,2.19528,2.19342,2.19342,225000000.0
2009-09-23 14:45:00,2.19262,2.19362,2.1923,2.1929,177000000.0
2009-09-23 14:50:00,2.19295,2.19397,2.19283,2.19355,207000000.0
2009-09-23 14:55:00,2.19391,2.19418,2.19308,2.1934,148000000.0
2009-09-23 15:00:00,2.19321,2.19801,2.19321,2.19627,160000000.0
2009-09-23 15:05:00,2.19574,2.19614,2.19392,2.19462,143000000.0
2009-09-23 15:10:00,2.19441,2.19475,2.19337,2.19455,45000000.0
2009-09-23 15:15:00,2.19401,2.19472,2.19301,2.19321,50000000.0
2009-09-23 15:20:00,2.19322,2.19468,2.19312,2.19445,43000000.0
2009-09-23 15:25:00,2.19447,2.19447,2.19326,2.19342,41000000.0
2009-09-23 15:30:00,2.19302,2.19462,2.19292,2.19317,44000000.0
2009-09-23 15:35:00,2.1933,2.19391,2.19217,2.19217,47000000.0
2009-09-23 15:40:00,2.192,2.19351,2.19191,2.19301,43000000.0
2009-09-23 15:45:00,2.19302,2.19326,2.19229,2.19311,47000000.0
2009-09-23 15:50:00,2.19281,2.19305,2.19172,2.19305,48000000.0
2009-09-23 15:55:00,2.1929,2.19313,2.1919,2.19235,47000000.0
2009-09-23 16:00:00,2.19262,2.19388,2.19203,2.19388,39000000.0
2009-09-23 16:05:00,2.19366,2.1943,2.19311,2.19395,45000000.0
2009-09-23 16:10:00,2.19384,2.19451,2.19344,2.19393,45000000.0
2009-09-23 16:15:00,2.19324,2.19463,2.19312,2.19344,45000000.0
2009-09-23 16:20:00,2.1935,2.19358,2.19227,2.19319,45000000.0
2009-09-23 16:25:00,2.19253,2.193,2.1912,2.19187,43000000.0
2009-09-23 16:30:00,2.19171,2.19222,2.19056,2.19063,52000000.0
2009-09-23 16:35:00,2.19055,2.19236,2.19055,2.19236,42000000.0
2009-09-23 16:40:00,2.19246,2.19289,2.19101,2.19176,44000000.0
2009-09-23 16:45:00,2.19173,2.19278,2.19143,2.19271,39000000.0
2009-09-23 16:50:00,2.1924,2.19322,2.1924,2.19279,46000000.0
2009-09-23 16:55:00,2.19289,2.19344,2.19218,2.1927,40000000.0
2009-09-23 17:00:00,2.19212,2.19267,2.19159,2.19207,46000000.0
2009-09-23 17:05:00,2.19163,2.19262,2.19115,2.19176,43000000.0
2009-09-23 17:10:00,2.19182,2.19211,2.18909,2.18909,54000000.0
2009-09-23 17:15:00,2.18956,2.19057,2.18923,2.19052,42000000.0
2009-09-23 17:20:00,2.18992,2.19075,2.18925,2.18984,45000000.0
2009-09-23 17:25:00,2.18942,2.1901,2.18896,2.18977,45000000.0
2009-09-23 17:30:00,2.18959,2.19051,2.18959,2.18984,39000000.0
2009-09-23 17:35:00,2.19047,2.19047,2.18666,2.18666,43000000.0
2009-09-23 17:40:00,2.18681,2.18897,2.18651,2.18886,41000000.0
2009-09-23 17:45:00,2.18806,2.18867,2.18632,2.18632,43000000.0
2009-09-23 17:50:00,2.18671,2.18724,2.18616,2.18653,41000000.0
2009-09-23 17:55:00,2.18619,2.1875,2.18579,2.18664,38000000.0
2009-09-23 18:00:00,2.18651,2.18703,2.18577,2.18667,43000000.0
2009-09-23 18:05:00,2.18691,2.18771,2.1856,2.18672,37000000.0
2009-09-23 18:10:00,2.18643,2.18678,2.18549,2.1861,46000000.0
2009-09-23 18:15:00,2.18568,2.18681,2.18566,2.18594,49000000.0
2009-09-23 18:20:00,2.18593,2.18604,2.18381,2.18381,40000000.0
2009-09-23 18:25:00,2.18383,2.18613,2.18383,2.18521,45000000.0
2009-09-23 18:30:00,2.18646,2.18649,2.18469,2.18553,40000000.0
2009-09-23 18:35:00,2.18562,2.18604,2.18503,2.18562,46000000.0
2009-09-23 18:40:00,2.18514,2.18577,2.18464,2.18572,42000000.0
2009-09-23 18:45:00,2.18533,2.18653,2.18533,2.18618,43000000.0
2009-09-23 18:50:00,2.18641,2.18701,2.18564,2.18582,46000000.0
2009-09-23 18:55:00,2.18613,2.18704,2.18605,2.18704,48000000.0
2009-09-23 19:00:00,2.18644,2.1869,2.18595,2.18634,45000000.0
2009-09-23 19:05:00,2.18669,2.18733,2.18623,2.1873,44000000.0
2009-09-23 19:10:00,2.18727,2.18727,2.18639,2.18652,45000000.0
2009-09-23 19:15:00,2.18772,2.18772,2.18617,2.18629,43000000.0
2009-09-23 19:20:00,2.1863,2.18789,2.18603,2.18726,46000000.0
2009-09-23 19:25:00,2.18707,2.18727,2.18651,2.18702,42000000.0
2009-09-23 19:30:00,2.18664,2.18766,2.18663,2.18752,48000000.0
2009-09-23 19:35:00,2.18798,2.1888,2.18751,2.18865,46000000.0
2009-09-23 19:40:00,2.18815,2.18952,2.18815,2.18952,43000000.0
2009-09-23 19:45:00,2.19022,2.19029,2.18843,2.18894,45000000.0
2009-09-23 19:50:00,2.18869,2.19009,2.1882,2.18826,45000000.0
2009-09-23 19:55:00,2.18824,2.18883,2.18816,2.18876,42000000.0
2009-09-23 20:00:00,2.18849,2.18856,2.18729,2.1884,49000000.0
2009-09-23 20:05:00,2.18789,2.18843,2.18722,2.18762,40000000.0
2009-09-23 20:10:00,2.18761,2.18952,2.18676,2.18752,41000000.0
2009-09-23 20:15:00,2.18766,2.19082,2.18292,2.18618,47000000.0
2009-09-23 20:20:00,2.1875,2.19082,2.18607,2.18835,44000000.0
2009-09-23 20:25:00,2.18828,2.19165,2.18749,2.19097,47000000.0
2009-09-23 20:30:00,2.1907,2.19268,2.19028,2.19058,44000000.0
2009-09-23 20:35:00,2.1909,2.19113,2.18839,2.18839,41000000.0
2009-09-23 20:40:00,2.18878,2.18935,2.18719,2.18772,45000000.0
2009-09-23 20:45:00,2.1873,2.18902,2.18563,2.18882,49000000.0
2009-09-23 20:50:00,2.18816,2.18883,2.18554,2.18876,42000000.0
2009-09-23 20:55:00,2.18829,2.18829,2.18505,2.18627,47000000.0
2009-09-23 21:00:00,2.1868,2.1894,2.1868,2.18859,42000000.0
2009-09-23 21:05:00,2.18814,2.18814,2.18538,2.18538,44000000.0
2009-09-23 21:10:00,2.18543,2.18611,2.18362,2.18469,44000000.0
2009-09-23 21:15:00,2.18446,2.18567,2.18291,2.1849,46000000.0
2009-09-23 21:20:00,2.185,2.18538,2.18363,2.18505,46000000.0
2009-09-23 21:25:00,2.18503,2.18638,2.18478,2.18561,45000000.0
2009-09-23 21:30:00,2.18515,2.18515,2.1835,2.18457,44000000.0
2009-09-23 21:35:00,2.1847,2.18643,2.18455,2.18543,45000000.0
2009-09-23 21:40:00,2.18586,2.1862,2.18464,2.18492,46000000.0
2009-09-23 21:45:00,2.18441,2.18549,2.18209,2.18364,42000000.0
2009-09-23 21:50:00,2.18476,2.18477,2.18117,2.18238,39000000.0
2009-09-23 21:55:00,2.18253,2.18347,2.18219,2.18324,48000000.0
2009-09-23 22:00:00,2.18402,2.1845,2.18285,2.18302,42000000.0
2009-09-23 22:05:00,2.18336,2.1851,2.1833,2.18402,41000000.0
2009-09-23 22:10:00,2.18412,2.18467,2.18313,2.18313,39000000.0
2009-09-23 22:15:00,2.18352,2.18377,2.18232,2.1834,45000000.0
2009-09-23 22:20:00,2.18294,2.18413,2.18183,2.18183,43000000.0
2009-09-23 22:25:00,2.18171,2.18313,2.18148,2.18292,45000000.0
2009-09-23 22:30:00,2.18317,2.18354,2.18292,2.18335,47000000.0
2009-09-23 22:35:00,2.18298,2.1836,2.1829,2.18354,41000000.0
2009-09-23 22:40:00,2.18318,2.18419,2.18318,2.18412,44000000.0
2009-09-23 22:45:00,2.18536,2.18536,2.18311,2.1835,39000000.0
2009-09-23 22:50:00,2.18343,2.18459,2.1833,2.18429,41000000.0
2009-09-23 22:55:00,2.18455,2.18486,2.18317,2.18372,49000000.0
2009-09-23 23:00:00,2.18315,2.18464,2.18315,2.18445,48000000.0
2009-09-23 23:05:00,2.18386,2.18451,2.18332,2.18332,46000000.0
2009-09-23 23:10:00,2.18332,2.18426,2.18319,2.18357,46000000.0
2009-09-23 23:15:00,2.18383,2.18404,2.18291,2.18335,37000000.0
2009-09-23 23:20:00,2.18287,2.18404,2.18274,2.18334,38000000.0
2009-09-23 23:25:00,2.18417,2.18417,2.18161,2.18266,40000000.0
2009-09-23 23:30:00,2.18193,2.18262,2.18151,2.18233,44000000.0
2009-09-23 23:35:00,2.18239,2.18245,2.18031,2.18071,36000000.0
2009-09-23 23:40:00,2.17973,2.18072,2.17967,2.18043,41000000.0
2009-09-23 23:45:00,2.1807,2.1807,2.17856,2.17872,39000000.0
2009-09-23 23:50:00,2.17879,2.17964,2.17833,2.17836,47000000.0
2009-09-23 23:55:00,2.17897,2.17949,2.17586,2.17586,45000000.0
2009-09-24 00:00:00,2.17702,2.17882,2.17547,2.17882,37000000.0
2009-09-24 00:05:00,2.17852,2.17924,2.17822,2.1788,46000000.0
2009-09-24 00:10:00,2.17875,2.17937,2.17833,2.17882,47000000.0
2009-09-24 00:15:00,2.17943,2.17943,2.17713,2.17742,44000000.0
2009-09-24 00:20:00,2.17781,2.1802,2.17772,2.17967,42000000.0
2009-09-24 00:25:00,2.17971,2.1817,2.17957,2.1817,40000000.0
2009-09-24 00:30:00,2.18112,2.18171,2.18059,2.18143,43000000.0
2009-09-24 00:35:00,2.18125,2.18182,2.18094,2.18111,46000000.0
2009-09-24 00:40:00,2.18179,2.18179,2.18116,2.18148,46000000.0
2009-09-24 00:45:00,2.18226,2.18234,2.18152,2.18178,37000000.0
2009-09-24 00:50:00,2.18169,2.18207,2.18134,2.18194,46000000.0
2009-09-24 00:55:00,2.18113,2.18176,2.17528,2.17528,44000000.0
2009-09-24 01:00:00,2.18039,2.18083,2.17554,2.18033,40000000.0
2009-09-24 01:05:00,2.17985,2.18126,2.17572,2.17587,41000000.0
2009-09-24 01:10:00,2.1814,2.1814,2.17436,2.18051,62000000.0
2009-09-24 01:15:00,2.17867,2.17889,2.17442,2.17481,63000000.0
2009-09-24 01:20:00,2.17452,2.17909,2.17447,2.17518,51000000.0
2009-09-24 01:25:00,2.17962,2.17971,2.17436,2.17859,40000000.0
2009-09-24 01:30:00,2.18073,2.18073,2.17437,2.17924,46000000.0
2009-09-24 01:35:00,2.17867,2.17907,2.1747,2.17907,45000000.0
2009-09-24 01:40:00,2.17929,2.17974,2.17481,2.17926,45000000.0
2009-09-24 01:45:00,2.18074,2.18128,2.17517,2.17669,38000000.0
2009-09-24 01:50:00,2.18057,2.18114,2.17622,2.18114,46000000.0
2009-09-24 01:55:00,2.17651,2.1807,2.17651,2.1807,38000000.0
2009-09-24 02:00:00,2.18227,2.18346,2.17821,2.18329,36000000.0
2009-09-24 02:05:00,2.18267,2.18383,2.17812,2.17812,45000000.0
2009-09-24 02:10:00,2.18286,2.18372,2.17755,2.18372,36000000.0
2009-09-24 02:15:00,2.182,2.18433,2.17796,2.18401,45000000.0
2009-09-24 02:20:00,2.1801,2.18466,2.17882,2.18433,37000000.0
2009-09-24 02:25:00,2.18322,2.184,2.17851,2.18395,41000000.0
2009-09-24 02:30:00,2.18425,2.18491,2.18011,2.1811,45000000.0
2009-09-24 02:35:00,2.18403,2.18504,2.17938,2.18468,48000000.0
2009-09-24 02:40:00,2.17941,2.18507,2.17941,2.18047,47000000.0
2009-09-24 02:45:00,2.18568,2.18568,2.17978,2.17978,42000000.0
2009-09-24 02:50:00,2.18428,2.18571,2.17983,2.18469,45000000.0
2009-09-24 02:55:00,2.17981,2.18536,2.17981,2.18138,46000000.0
2009-09-24 03:00:00,2.18604,2.18608,2.18112,2.1858,42000000.0
2009-09-24 03:05:00,2.18671,2.18671,2.18073,2.1809,40000000.0
2009-09-24 03:10:00,2.1813,2.18554,2.18056,2.18083,44000000.0
2009-09-24 03:15:00,2.18111,2.18534,2.17983,2.17983,40000000.0
2009-09-24 03:20:00,2.18125,2.18542,2.17997,2.18479,41000000.0
2009-09-24 03:25:00,2.18547,2.18562,2.18024,2.18562,38000000.0
2009-09-24 03:30:00,2.18547,2.18556,2.18011,2.18055,39000000.0
2009-09-24 03:35:00,2.1853,2.1853,2.17982,2.17982,40000000.0
2009-09-24 03:40:00,2.18488,2.18488,2.17934,2.18009,33000000.0
2009-09-24 03:45:00,2.18572,2.18572,2.17986,2.1841,46000000.0
2009-09-24 03:50:00,2.18351,2.18503,2.17954,2.18042,47000000.0
2009-09-24 03:55:00,2.18498,2.18498,2.17927,2.17961,42000000.0
2009-09-24 04:00:00,2.18524,2.18524,2.17853,2.18355,42000000.0
2009-09-24 04:05:00,2.1837,2.1837,2.17827,2.17895,41000000.0
2009-09-24 04:10:00,2.1822,2.18348,2.17806,2.1793,45000000.0
2009-09-24 04:15:00,2.18336,2.18383,2.17856,2.18314,39000000.0
2009-09-24 04:20:00,2.17916,2.18401,2.17916,2.18269,47000000.0
2009-09-24 04:25:00,2.18284,2.18433,2.17863,2.184,47000000.0
2009-09-24 04:30:00,2.18435,2.18435,2.17808,2.1783,41000000.0
2009-09-24 04:35:00,2.1821,2.18294,2.17803,2.17867,34000000.0
2009-09-24 04:40:00,2.18126,2.183,2.17784,2.1784,44000000.0
2009-09-24 04:45:00,2.18335,2.18378,2.17848,2.1787,51000000.0
2009-09-24 04:50:00,2.18256,2.18354,2.17757,2.17757,45000000.0
2009-09-24 04:55:00,2.18345,2.18352,2.17769,2.1787,46000000.0
2009-09-24 05:00:00,2.18228,2.18296,2.17732,2.17818,54000000.0
2009-09-24 05:05:00,2.18357,2.18357,2.17765,2.18222,74000000.0
2009-09-24 05:10:00,2.17697,2.183,2.17697,2.17736,77000000.0
2009-09-24 05:15:00,2.18203,2.18615,2.17832,2.18194,46000000.0
2009-09-24 05:20:00,2.18249,2.18267,2.17693,2.17755,97000000.0
2009-09-24 05:25:00,2.18131,2.18247,2.1772,2.17743,105000000.0
2009-09-24 05:30:00,2.18244,2.18326,2.17778,2.18325,46000000.0
2009-09-24 05:35:00,2.18171,2.18412,2.17813,2.17813,48000000.0
2009-09-24 05:40:00,2.17747,2.18312,2.17747,2.17762,78000000.0
2009-09-24 05:45:00,2.17898,2.18343,2.17882,2.18299,40000000.0
2009-09-24 05:50:00,2.18302,2.18329,2.17753,2.1776,52000000.0
2009-09-24 05:55:00,2.18215,2.18347,2.17749,2.18344,87000000.0
2009-09-24 06:00:00,2.18286,2.18355,2.17754,2.17754,63000000.0
2009-09-24 06:05:00,2.17729,2.1837,2.17729,2.18262,75000000.0
2009-09-24 06:10:00,2.18254,2.1834,2.1772,2.18337,54000000.0
2009-09-24 06:15:00,2.17741,2.1825,2.17702,2.17702,68000000.0
2009-09-24 06:20:00,2.17633,2.18256,2.17633,2.17749,52000000.0
2009-09-24 06:25:00,2.18123,2.18272,2.17634,2.18249,58000000.0
2009-09-24 06:30:00,2.18207,2.18268,2.17619,2.17619,69000000.0
2009-09-24 06:35:00,2.18205,2.18208,2.17625,2.17759,43000000.0
2009-09-24 06:40:00,2.17766,2.18268,2.17626,2.18266,40000000.0
2009-09-24 06:45:00,2.18026,2.1828,2.17661,2.17758,44000000.0
2009-09-24 06:50:00,2.18168,2.18264,2.1771,2.18092,46000000.0
2009-09-24 06:55:00,2.17756,2.18253,2.17638,2.17755,45000000.0
2009-09-24 07:00:00,2.18131,2.18291,2.17716,2.1824,44000000.0
2009-09-24 07:05:00,2.18221,2.18376,2.17834,2.17858,61000000.0
2009-09-24 07:10:00,2.18312,2.18312,2.17763,2.18278,70000000.0
2009-09-24 07:15:00,2.17848,2.18254,2.17802,2.17812,116000000.0
2009-09-24 07:20:00,2.17862,2.18559,2.17836,2.18048,79000000.0
2009-09-24 07:25:00,2.18559,2.18653,2.18066,2.18103,97000000.0
2009-09-24 07:30:00,2.18577,2.18643,2.18046,2.18517,117000000.0
2009-09-24 07:35:00,2.18535,2.18535,2.17954,2.18485,118000000.0
2009-09-24 07:40:00,2.18413,2.18571,2.18026,2.18448,45000000.0
2009-09-24 07:45:00,2.18392,2.18695,2.18049,2.18681,65000000.0
2009-09-24 07:50:00,2.18698,2.18816,2.18561,2.18772,185000000.0
2009-09-24 07:55:00,2.1876,2.18818,2.18606,2.18776,90000000.0
2009-09-24 08:00:00,2.18678,2.18923,2.18491,2.18613,133000000.0
2009-09-24 08:05:00,2.18642,2.18682,2.18443,2.18622,78000000.0
2009-09-24 08:10:00,2.18635,2.18816,2.18463,2.18764,117000000.0
2009-09-24 08:15:00,2.18661,2.18778,2.18471,2.18487,95000000.0
2009-09-24 08:20:00,2.18609,2.18724,2.18444,2.18562,115000000.0
2009-09-24 08:25:00,2.18702,2.18771,2.18556,2.18743,98000000.0
2009-09-24 08:30:00,2.18626,2.1882,2.18594,2.18772,130000000.0
2009-09-24 08:35:00,2.18617,2.18831,2.1861,2.18774,139000000.0
2009-09-24 08:40:00,2.18822,2.18822,2.18613,2.18753,154000000.0
2009-09-24 08:45:00,2.1877,2.18788,2.18585,2.18662,228000000.0
2009-09-24 08:50:00,2.18655,2.1868,2.18534,2.18634,226000000.0
2009-09-24 08:55:00,2.18666,2.18734,2.18569,2.18677,329000000.0
2009-09-24 09:00:00,2.18686,2.18848,2.18592,2.18718,77000000.0
2009-09-24 09:05:00,2.1875,2.189,2.18685,2.18766,139000000.0
2009-09-24 09:10:00,2.18766,2.18941,2.18766,2.18885,136000000.0
2009-09-24 09:15:00,2.18852,2.18974,2.18754,2.18887,187000000.0
2009-09-24 09:20:00,2.18883,2.18921,2.18747,2.18781,158000000.0
2009-09-24 09:25:00,2.1882,2.18982,2.18752,2.18909,221000000.0
2009-09-24 09:30:00,2.18882,2.19009,2.18827,2.18885,251000000.0
2009-09-24 09:35:00,2.1889,2.18937,2.18783,2.18915,221000000.0
2009-09-24 09:40:00,2.18917,2.18978,2.18835,2.18923,237000000.0
2009-09-24 09:45:00,2.18863,2.18918,2.18769,2.18852,235000000.0
2009-09-24 09:50:00,2.18835,2.18892,2.18771,2.18782,241000000.0
2009-09-24 09:55:00,2.18772,2.18872,2.16959,2.16959,250000000.0
2009-09-24 10:00:00,2.18704,2.18808,2.16943,2.1875,292000000.0
2009-09-24 10:05:00,2.18792,2.18858,2.18638,2.18666,269000000.0
2009-09-24 10:10:00,2.18626,2.18719,2.18626,2.18656,263000000.0
2009-09-24 10:15:00,2.18538,2.18729,2.18538,2.18653,157000000.0
2009-09-24 10:20:00,2.18678,2.188,2.18609,2.18785,258000000.0
2009-09-24 10:25:00,2.18763,2.18793,2.18713,2.1874,239000000.0
2009-09-24 10:30:00,2.18598,2.18919,2.18598,2.18914,233000000.0
2009-09-24 10:35:00,2.18915,2.18924,2.1877,2.18801,192000000.0
2009-09-24 10:40:00,2.18807,2.18901,2.18785,2.18799,198000000.0
2009-09-24 10:45:00,2.18621,2.18759,2.18568,2.18658,205000000.0
2009-09-24 10:50:00,2.18662,2.18682,2.18529,2.18572,252000000.0
2009-09-24 10:55:00,2.1856,2.18574,2.18467,2.18474,304000000.0
2009-09-24 11:00:00,2.18333,2.18581,2.18333,2.18513,221000000.0
2009-09-24 11:05:00,2.18532,2.18628,2.18525,2.18572,230000000.0
2009-09-24 11:10:00,2.18584,2.18599,2.18434,2.18434,229000000.0
2009-09-24 11:15:00,2.18303,2.18516,2.18303,2.18482,229000000.0
2009-09-24 11:20:00,2.185,2.18603,2.1846,2.18584,257000000.0
2009-09-24 11:25:00,2.18512,2.18677,2.18455,2.18627,261000000.0
2009-09-24 11:30:00,2.18684,2.18712,2.18509,2.18591,177000000.0
2009-09-24 11:35:00,2.18651,2.18766,2.18585,2.18766,148000000.0
2009-09-24 11:40:00,2.18732,2.18741,2.185,2.1854,103000000.0
2009-09-24 11:45:00,2.18364,2.18516,2.18364,2.18469,140000000.0
2009-09-24 11:50:00,2.18464,2.18541,2.18386,2.18465,175000000.0
2009-09-24 11:55:00,2.18457,2.18649,2.18415,2.18605,206000000.0
2009-09-24 12:00:00,2.18571,2.18622,2.18484,2.18593,274000000.0
2009-09-24 12:05:00,2.18535,2.18575,2.18451,2.18467,356000000.0
2009-09-24 12:10:00,2.18476,2.18535,2.18468,2.18501,318000000.0
2009-09-24 12:15:00,2.18397,2.18562,2.18397,2.18558,253000000.0
2009-09-24 12:20:00,2.18543,2.18577,2.185,2.185,246000000.0
2009-09-24 12:25:00,2.1848,2.1856,2.18436,2.18494,318000000.0
2009-09-24 12:30:00,2.18383,2.18661,2.18383,2.18612,152000000.0
2009-09-24 12:35:00,2.18612,2.18686,2.18579,2.18666,177000000.0
2009-09-24 12:40:00,2.18641,2.18758,2.18629,2.18671,183000000.0
2009-09-24 12:45:00,2.18672,2.18733,2.18562,2.18733,146000000.0
2009-09-24 12:50:00,2.18724,2.18729,2.18575,2.18653,153000000.0
2009-09-24 12:55:00,2.18632,2.18718,2.18571,2.18667,157000000.0
2009-09-24 13:00:00,2.18474,2.18741,2.18474,2.18666,228000000.0
2009-09-24 13:05:00,2.18683,2.18687,2.18583,2.18645,181000000.0
2009-09-24 13:10:00,2.18622,2.18666,2.18557,2.18595,147000000.0
2009-09-24 13:15:00,2.18425,2.18637,2.18425,2.18563,156000000.0
2009-09-24 13:20:00,2.18546,2.18611,2.18461,2.18583,116000000.0
2009-09-24 13:25:00,2.18604,2.18676,2.18547,2.18583,125000000.0
2009-09-24 13:30:00,2.18416,2.18636,2.18416,2.18593,152000000.0
2009-09-24 13:35:00,2.1857,2.18611,2.18497,2.18611,185000000.0
2009-09-24 13:40:00,2.1858,2.18679,2.1855,2.18636,189000000.0
2009-09-24 13:45:00,2.18623,2.18746,2.18496,2.18627,166000000.0
2009-09-24 13:50:00,2.18605,2.18687,2.18572,2.18588,176000000.0
2009-09-24 13:55:00,2.18605,2.18743,2.18553,2.18712,252000000.0
2009-09-24 14:00:00,2.18702,2.18741,2.18565,2.18622,139000000.0
2009-09-24 14:05:00,2.18619,2.18643,2.18531,2.18564,165000000.0
2009-09-24 14:10:00,2.18572,2.18589,2.18447,2.18516,143000000.0
2009-09-24 14:15:00,2.18461,2.18591,2.18346,2.18526,212000000.0
2009-09-24 14:20:00,2.18565,2.18565,2.18423,2.1848,203000000.0
2009-09-24 14:25:00,2.18504,2.18504,2.18208,2.1825,181000000.0
2009-09-24 14:30:00,2.18345,2.18559,2.18137,2.18475,165000000.0
2009-09-24 14:35:00,2.18517,2.18535,2.18356,2.18443,137000000.0
2009-09-24 14:40:00,2.18431,2.18558,2.18428,2.18522,225000000.0
2009-09-24 14:45:00,2.18361,2.18514,2.18338,2.18424,177000000.0
2009-09-24 14:50:00,2.18442,2.18587,2.18398,2.1853,207000000.0
2009-09-24 14:55:00,2.1848,2.18547,2.18456,2.18456,148000000.0
2009-09-24 15:00:00,2.18473,2.18578,2.1834,2.18495,160000000.0
2009-09-24 15:05:00,2.18497,2.18554,2.18409,2.18518,143000000.0
2009-09-24 15:10:00,2.18475,2.18495,2.18383,2.18445,45000000.0
2009-09-24 15:15:00,2.18328,2.1858,2.18328,2.1858,50000000.0
2009-09-24 15:20:00,2.18582,2.1862,2.18513,2.18514,43000000.0
2009-09-24 15:25:00,2.18514,2.18692,2.18514,2.18686,41000000.0
2009-09-24 15:30:00,2.18536,2.18738,2.18536,2.18678,44000000.0
2009-09-24 15:35:00,2.18699,2.18827,2.18666,2.18764,47000000.0
2009-09-24 15:40:00,2.18766,2.18775,2.18642,2.18685,43000000.0
2009-09-24 15:45:00,2.18589,2.18771,2.18589,2.18722,47000000.0
2009-09-24 15:50:00,2.18728,2.1874,2.18623,2.1868,48000000.0
2009-09-24 15:55:00,2.18699,2.18745,2.18492,2.18598,47000000.0
2009-09-24 16:00:00,2.1846,2.18703,2.18249,2.18514,39000000.0
2009-09-24 16:05:00,2.18495,2.18625,2.18434,2.18469,45000000.0
2009-09-24 16:10:00,2.1846,2.1857,2.18416,2.18506,45000000.0
2009-09-24 16:15:00,2.18502,2.18749,2.18431,2.1853,45000000.0
2009-09-24 16:20:00,2.18489,2.18516,2.1835,2.18413,45000000.0
2009-09-24 16:25:00,2.18407,2.18575,2.18367,2.18555,43000000.0
2009-09-24 16:30:00,2.18571,2.1861,2.18444,2.1856,52000000.0
2009-09-24 16:35:00,2.18571,2.1864,2.18465,2.18528,42000000.0
2009-09-24 16:40:00,2.18508,2.18543,2.18339,2.1843,44000000.0
2009-09-24 16:45:00,2.18353,2.18561,2.18292,2.18503,39000000.0
2009-09-24 16:50:00,2.18463,2.18563,2.18433,2.18518,46000000.0
2009-09-24 16:55:00,2.18522,2.18539,2.18448,2.18503,40000000.0
2009-09-24 17:00:00,2.18432,2.18478,2.18383,2.18388,46000000.0
2009-09-24 17:05:00,2.18379,2.18423,2.18275,2.18385,43000000.0
2009-09-24 17:10:00,2.18396,2.18416,2.18254,2.18341,54000000.0
2009-09-24 17:15:00,2.18209,2.18359,2.18209,2.18326,42000000.0
2009-09-24 17:20:00,2.18388,2.18388,2.1814,2.18171,45000000.0
2009-09-24 17:25:00,2.18207,2.18361,2.18169,2.18327,45000000.0
2009-09-24 17:30:00,2.18271,2.18315,2.18143,2.18217,39000000.0
2009-09-24 17:35:00,2.18126,2.18367,2.18109,2.18295,43000000.0
2009-09-24 17:40:00,2.18239,2.18306,2.18114,2.18198,41000000.0
2009-09-24 17:45:00,2.18098,2.18315,2.18098,2.18248,43000000.0
2009-09-24 17:50:00,2.18269,2.18343,2.18148,2.18329,41000000.0
2009-09-24 17:55:00,2.18263,2.18383,2.18192,2.1829,38000000.0
2009-09-24 18:00:00,2.18134,2.18287,2.18069,2.18287,43000000.0
2009-09-24 18:05:00,2.18265,2.18358,2.18236,2.18301,37000000.0
2009-09-24 18:10:00,2.18266,2.18407,2.18266,2.18317,46000000.0
2009-09-24 18:15:00,2.18271,2.18473,2.18271,2.18375,49000000.0
2009-09-24 18:20:00,2.18404,2.18442,2.182,2.18216,40000000.0
2009-09-24 18:25:00,2.18277,2.18282,2.18152,2.18213,45000000.0
2009-09-24 18:30:00,2.18091,2.18271,2.1809,2.1814,40000000.0
2009-09-24 18:35:00,2.18059,2.18117,2.17984,2.18094,46000000.0
2009-09-24 18:40:00,2.18066,2.18192,2.18066,2.1814,42000000.0
2009-09-24 18:45:00,2.18153,2.18153,2.18051,2.18055,43000000.0
2009-09-24 18:50:00,2.18076,2.18196,2.18063,2.18088,46000000.0
2009-09-24 18:55:00,2.181,2.18165,2.18021,2.18033,48000000.0
2009-09-24 19:00:00,2.17964,2.18182,2.17964,2.18123,45000000.0
2009-09-24 19:05:00,2.18059,2.18208,2.18059,2.18136,44000000.0
2009-09-24 19:10:00,2.18133,2.18179,2.18108,2.18146,45000000.0
2009-09-24 19:15:00,2.17976,2.18119,2.17936,2.18009,43000000.0
2009-09-24 19:20:00,2.1797,2.17971,2.1786,2.17912,46000000.0
2009-09-24 19:25:00,2.17949,2.17982,2.1783,2.17964,42000000.0
2009-09-24 19:30:00,2.17875,2.18031,2.17875,2.17937,48000000.0
2009-09-24 19:35:00,2.17938,2.17994,2.17872,2.17994,46000000.0
2009-09-24 19:40:00,2.17965,2.18005,2.17737,2.17784,43000000.0
2009-09-24 19:45:00,2.17725,2.17912,2.17699,2.17828,45000000.0
2009-09-24 19:50:00,2.1784,2.1797,2.17676,2.17761,45000000.0
2009-09-24 19:55:00,2.17722,2.17772,2.17603,2.17713,42000000.0
2009-09-24 20:00:00,2.17674,2.17953,2.17642,2.1776,49000000.0
2009-09-24 20:05:00,2.17713,2.17853,2.17705,2.1782,40000000.0
2009-09-24 20:10:00,2.17741,2.17851,2.17694,2.17755,41000000.0
2009-09-24 20:15:00,2.17664,2.17755,2.17632,2.17692,47000000.0
2009-09-24 20:20:00,2.17563,2.17853,2.17563,2.17787,44000000.0
2009-09-24 20:25:00,2.17815,2.17931,2.17809,2.17898,47000000.0
2009-09-24 20:30:00,2.17883,2.18027,2.17829,2.18027,44000000.0
2009-09-24 20:35:00,2.1803,2.18074,2.17956,2.18043,41000000.0
2009-09-24 20:40:00,2.18052,2.18084,2.17923,2.17961,45000000.0
2009-09-24 20:45:00,2.1788,2.17991,2.1788,2.17969,49000000.0
2009-09-24 20:50:00,2.17976,2.18014,2.17925,2.17973,42000000.0
2009-09-24 20:55:00,2.17964,2.18079,2.17931,2.18003,47000000.0
2009-09-24 21:00:00,2.18017,2.18032,2.17811,2.17903,42000000.0
2009-09-24 21:05:00,2.17897,2.17912,2.17787,2.17863,44000000.0
2009-09-24 21:10:00,2.17897,2.18037,2.17838,2.18011,44000000.0
2009-09-24 21:15:00,2.18071,2.18071,2.17904,2.18017,46000000.0
2009-09-24 21:20:00,2.1797,2.18061,2.17959,2.18024,46000000.0
2009-09-24 21:25:00,2.17998,2.18033,2.17885,2.17944,45000000.0
2009-09-24 21:30:00,2.17921,2.18032,2.17884,2.17918,44000000.0
2009-09-24 21:35:00,2.17909,2.17967,2.17875,2.17916,45000000.0
2009-09-24 21:40:00,2.17864,2.17999,2.17852,2.17996,46000000.0
2009-09-24 21:45:00,2.18007,2.18071,2.17951,2.18006,42000000.0
2009-09-24 21:50:00,2.17981,2.18052,2.17892,2.17913,39000000.0
2009-09-24 21:55:00,2.17883,2.17944,2.17825,2.17903,48000000.0
2009-09-24 22:00:00,2.17652,2.17962,2.17493,2.17935,42000000.0
2009-09-24 22:05:00,2.1789,2.17908,2.17788,2.17832,30000000.0
2009-09-24 22:10:00,2.17839,2.17897,2.17755,2.17853,39000000.0
2009-09-24 22:15:00,2.17866,2.17973,2.17813,2.17966,45000000.0
2009-09-24 22:20:00,2.17907,2.17982,2.17443,2.17443,43000000.0
2009-09-24 22:25:00,2.1786,2.17982,2.17452,2.1747,45000000.0
2009-09-24 22:30:00,2.17976,2.17976,2.17403,2.1744,47000000.0
2009-09-24 22:35:00,2.17966,2.17966,2.17448,2.17448,34000000.0
2009-09-24 22:40:00,2.17957,2.17979,2.17236,2.17271,44000000.0
2009-09-24 22:45:00,2.17953,2.18011,2.17323,2.17323,23000000.0
2009-09-24 22:50:00,2.17871,2.18078,2.17368,2.17972,41000000.0
2009-09-24 22:55:00,2.18104,2.18104,2.17441,2.18035,49000000.0
2009-09-24 23:00:00,2.17579,2.17948,2.17273,2.17278,48000000.0
2009-09-24 23:05:00,2.17705,2.17836,2.17212,2.17212,46000000.0
2009-09-24 23:10:00,2.17848,2.17875,2.17227,2.17758,27000000.0
2009-09-24 23:15:00,2.17753,2.17887,2.17185,2.17341,37000000.0
2009-09-24 23:20:00,2.17853,2.17941,2.17278,2.17362,40000000.0
2009-09-24 23:25:00,2.17327,2.17858,2.17224,2.17858,40000000.0
2009-09-24 23:30:00,2.17829,2.17857,2.17223,2.1782,37000000.0
2009-09-24 23:35:00,2.17898,2.17898,2.17005,2.17417,44000000.0
2009-09-24 23:40:00,2.17267,2.17811,2.17149,2.17204,41000000.0
2009-09-24 23:45:00,2.17903,2.17903,2.17118,2.17118,23000000.0
2009-09-24 23:50:00,2.17509,2.17509,2.17135,2.17135,8000000.0
2009-09-24 23:55:00,2.17504,2.17504,2.17083,2.17083,34000000.0
2009-09-25 00:00:00,2.17678,2.17678,2.17026,2.17054,22000000.0
2009-09-25 00:05:00,2.17473,2.17491,2.17063,2.17162,37000000.0
2009-09-25 00:10:00,2.17525,2.17525,2.17063,2.17487,47000000.0
2009-09-25 00:15:00,2.17692,2.17692,2.17093,2.17093,44000000.0
2009-09-25 00:20:00,2.1755,2.1755,2.17054,2.17054,42000000.0
2009-09-25 00:25:00,2.17479,2.17505,2.17084,2.17505,40000000.0
2009-09-25 00:30:00,2.17138,2.17515,2.17115,2.17115,35000000.0
2009-09-25 00:35:00,2.17456,2.17511,2.17118,2.17474,46000000.0
2009-09-25 00:40:00,2.1726,2.17507,2.17258,2.17266,38000000.0
2009-09-25 00:45:00,2.17781,2.17781,2.17179,2.17377,37000000.0
2009-09-25 00:50:00,2.17432,2.17432,2.17136,2.17365,46000000.0
2009-09-25 00:55:00,2.17331,2.17391,2.17123,2.17123,44000000.0
2009-09-25 01:00:00,2.17631,2.17631,2.17148,2.17458,40000000.0
2009-09-25 01:05:00,2.17242,2.17545,2.1715,2.1715,41000000.0
2009-09-25 01:10:00,2.174,2.17417,2.17035,2.17035,62000000.0
2009-09-25 01:15:00,2.17555,2.17555,2.16998,2.17044,63000000.0
2009-09-25 01:20:00,2.17296,2.17331,2.17051,2.17051,51000000.0
2009-09-25 01:25:00,2.17286,2.17318,2.16999,2.17026,49000000.0
2009-09-25 01:30:00,2.17484,2.17484,2.16975,2.17251,46000000.0
2009-09-25 01:35:00,2.1709,2.17293,2.16955,2.16955,45000000.0
2009-09-25 01:40:00,2.17207,2.17472,2.16877,2.17472,45000000.0
2009-09-25 01:45:00,2.17509,2.17509,2.16858,2.16858,38000000.0
2009-09-25 01:50:00,2.17399,2.17623,2.16851,2.16851,46000000.0
2009-09-25 01:55:00,2.17573,2.1778,2.16747,2.17589,38000000.0
2009-09-25 02:00:00,2.17598,2.17854,2.16997,2.17002,36000000.0
2009-09-25 02:05:00,2.17648,2.17852,2.16924,2.17814,45000000.0
2009-09-25 02:10:00,2.1712,2.17816,2.16902,2.17785,42000000.0
2009-09-25 02:15:00,2.17731,2.17795,2.17091,2.17185,45000000.0
2009-09-25 02:20:00,2.17522,2.17712,2.17092,2.17127,37000000.0
2009-09-25 02:25:00,2.17697,2.17697,2.16969,2.17545,41000000.0
2009-09-25 02:30:00,2.17,2.1754,2.16981,2.17435,45000000.0
2009-09-25 02:35:00,2.17075,2.17641,2.1699,2.17641,48000000.0
2009-09-25 02:40:00,2.1747,2.17514,2.16933,2.17137,47000000.0
2009-09-25 02:45:00,2.17594,2.17595,2.16878,2.17435,42000000.0
2009-09-25 02:50:00,2.1751,2.1751,2.16824,2.17268,45000000.0
2009-09-25 02:55:00,2.16933,2.17401,2.16771,2.16895,46000000.0
2009-09-25 03:00:00,2.17463,2.17463,2.16821,2.17345,42000000.0
2009-09-25 03:05:00,2.17297,2.17502,2.16957,2.17343,40000000.0
2009-09-25 03:10:00,2.17384,2.17454,2.16866,2.16936,44000000.0
2009-09-25 03:15:00,2.1732,2.17427,2.16837,2.17302,39000000.0
2009-09-25 03:20:00,2.17229,2.17465,2.16774,2.17465,41000000.0
2009-09-25 03:25:00,2.17518,2.17539,2.16898,2.16898,43000000.0
2009-09-25 03:30:00,2.1744,2.17522,2.16892,2.16973,42000000.0
2009-09-25 03:35:00,2.17368,2.17606,2.16968,2.17234,32000000.0
2009-09-25 03:40:00,2.17427,2.17608,2.1701,2.17608,38000000.0
2009-09-25 03:45:00,2.1747,2.1765,2.17048,2.17644,46000000.0
2009-09-25 03:50:00,2.17554,2.17585,2.17005,2.17537,43000000.0
2009-09-25 03:55:00,2.17579,2.17613,2.17004,2.17537,42000000.0
2009-09-25 04:00:00,2.17105,2.17528,2.16985,2.17457,42000000.0
2009-09-25 04:05:00,2.16978,2.17541,2.16949,2.17431,42000000.0
2009-09-25 04:10:00,2.17392,2.17635,2.17034,2.17076,40000000.0
2009-09-25 04:15:00,2.17457,2.1769,2.1704,2.17137,44000000.0
2009-09-25 04:20:00,2.17661,2.17718,2.17096,2.17098,47000000.0
2009-09-25 04:25:00,2.17703,2.17703,2.17065,2.17149,47000000.0
2009-09-25 04:30:00,2.17686,2.17715,2.17135,2.1725,42000000.0
2009-09-25 04:35:00,2.17599,2.17785,2.17182,2.17182,37000000.0
2009-09-25 04:40:00,2.17619,2.177,2.17207,2.17345,47000000.0
2009-09-25 04:45:00,2.17706,2.1784,2.17242,2.17327,51000000.0
2009-09-25 04:50:00,2.17754,2.17923,2.1732,2.17324,45000000.0
2009-09-25 04:55:00,2.17825,2.1784,2.17236,2.17377,46000000.0
2009-09-25 05:00:00,2.17714,2.17807,2.17288,2.17288,54000000.0
2009-09-25 05:05:00,2.17665,2.17819,2.17249,2.17249,74000000.0
2009-09-25 05:10:00,2.17762,2.17762,2.17177,2.177,77000000.0
2009-09-25 05:15:00,2.17658,2.18343,2.17192,2.17727,46000000.0
2009-09-25 05:20:00,2.17716,2.17767,2.17234,2.17765,97000000.0
2009-09-25 05:25:00,2.17167,2.17723,2.17167,2.17203,105000000.0
2009-09-25 05:30:00,2.17198,2.17788,2.17198,2.17208,46000000.0
2009-09-25 05:35:00,2.17608,2.17757,2.17169,2.17202,48000000.0
2009-09-25 05:40:00,2.17761,2.17761,2.17212,2.17212,81000000.0
2009-09-25 05:45:00,2.17276,2.1778,2.17197,2.17775,38000000.0
2009-09-25 05:50:00,2.17773,2.17775,2.17192,2.17192,67000000.0
2009-09-25 05:55:00,2.17794,2.17866,2.17321,2.17321,87000000.0
2009-09-25 06:00:00,2.17787,2.17877,2.17318,2.17875,63000000.0
2009-09-25 06:05:00,2.17286,2.17897,2.17286,2.17852,75000000.0
2009-09-25 06:10:00,2.1785,2.17962,2.17338,2.17822,54000000.0
2009-09-25 06:15:00,2.17941,2.17993,2.17471,2.17993,68000000.0
2009-09-25 06:20:00,2.18037,2.18097,2.17621,2.17987,52000000.0
2009-09-25 06:25:00,2.18046,2.18048,2.17503,2.17545,58000000.0
2009-09-25 06:30:00,2.18097,2.18251,2.17583,2.17796,69000000.0
2009-09-25 06:35:00,2.17843,2.18337,2.17657,2.17672,43000000.0
2009-09-25 06:40:00,2.18239,2.18397,2.17759,2.17838,40000000.0
2009-09-25 06:45:00,2.18305,2.18437,2.17577,2.17594,44000000.0
2009-09-25 06:50:00,2.18027,2.18031,2.17477,2.17896,46000000.0
2009-09-25 06:55:00,2.17577,2.17875,2.17467,2.17762,45000000.0
2009-09-25 07:00:00,2.17851,2.18058,2.17425,2.17962,44000000.0
2009-09-25 07:05:00,2.18042,2.18104,2.17528,2.18036,61000000.0
2009-09-25 07:10:00,2.18077,2.18228,2.17497,2.17988,70000000.0
2009-09-25 07:15:00,2.1801,2.1801,2.1735,2.1735,116000000.0
2009-09-25 07:20:00,2.17906,2.17983,2.17363,2.17395,79000000.0
2009-09-25 07:25:00,2.17932,2.18147,2.17519,2.176,97000000.0
2009-09-25 07:30:00,2.18089,2.18104,2.1753,2.17954,117000000.0
2009-09-25 07:35:00,2.17912,2.18147,2.17525,2.17533,118000000.0
2009-09-25 07:40:00,2.17698,2.18136,2.17551,2.17973,45000000.0
2009-09-25 07:45:00,2.18032,2.18171,2.17487,2.17635,65000000.0
2009-09-25 07:50:00,2.18101,2.18241,2.17621,2.1818,185000000.0
2009-09-25 07:55:00,2.18182,2.18227,2.1748,2.18103,90000000.0
2009-09-25 08:00:00,2.18093,2.18124,2.17431,2.17512,133000000.0
2009-09-25 08:05:00,2.1791,2.18047,2.17468,2.17525,78000000.0
2009-09-25 08:10:00,2.17589,2.18056,2.17409,2.17515,117000000.0
2009-09-25 08:15:00,2.18007,2.18059,2.17349,2.17462,95000000.0
2009-09-25 08:20:00,2.1804,2.1819,2.1749,2.18097,115000000.0
2009-09-25 08:25:00,2.18126,2.18197,2.18073,2.18121,98000000.0
2009-09-25 08:30:00,2.18145,2.18214,2.18035,2.18064,130000000.0
2009-09-25 08:35:00,2.18036,2.18174,2.18033,2.18103,139000000.0
2009-09-25 08:40:00,2.18106,2.18195,2.18045,2.18195,154000000.0
2009-09-25 08:45:00,2.18149,2.18204,2.18098,2.18136,228000000.0
2009-09-25 08:50:00,2.18146,2.18285,2.18135,2.18218,226000000.0
2009-09-25 08:55:00,2.1819,2.18354,2.18163,2.18297,329000000.0
2009-09-25 09:00:00,2.18252,2.1845,2.18252,2.18403,77000000.0
2009-09-25 09:05:00,2.18398,2.18717,2.18346,2.18701,139000000.0
2009-09-25 09:10:00,2.18683,2.18742,2.18505,2.18722,136000000.0
2009-09-25 09:15:00,2.18656,2.18799,2.18656,2.18757,187000000.0
2009-09-25 09:20:00,2.18741,2.18836,2.18688,2.18799,158000000.0
2009-09-25 09:25:00,2.18843,2.18923,2.18799,2.18807,221000000.0
2009-09-25 09:30:00,2.18799,2.18938,2.18756,2.18834,251000000.0
2009-09-25 09:35:00,2.18782,2.18813,2.18598,2.18692,221000000.0
2009-09-25 09:40:00,2.1867,2.1875,2.18621,2.1866,237000000.0
2009-09-25 09:45:00,2.18608,2.18787,2.18603,2.18654,235000000.0
2009-09-25 09:50:00,2.18648,2.18682,2.18546,2.18638,241000000.0
2009-09-25 09:55:00,2.18635,2.18701,2.18587,2.18686,250000000.0
2009-09-25 10:00:00,2.1861,2.18787,2.1861,2.18767,292000000.0
2009-09-25 10:05:00,2.18768,2.18804,2.18618,2.18664,269000000.0
2009-09-25 10:10:00,2.18628,2.18722,2.18578,2.18588,263000000.0
2009-09-25 10:15:00,2.18518,2.1867,2.18518,2.18639,157000000.0
2009-09-25 10:20:00,2.1866,2.18698,2.1858,2.18629,258000000.0
2009-09-25 10:25:00,2.18611,2.18659,2.18568,2.18646,239000000.0
2009-09-25 10:30:00,2.18565,2.18671,2.18525,2.18588,233000000.0
2009-09-25 10:35:00,2.18629,2.18662,2.18542,2.18627,192000000.0
2009-09-25 10:40:00,2.18607,2.18645,2.18499,2.18583,198000000.0
2009-09-25 10:45:00,2.18523,2.18634,2.18517,2.18559,205000000.0
2009-09-25 10:50:00,2.18551,2.18577,2.18426,2.18505,252000000.0
2009-09-25 10:55:00,2.18509,2.18587,2.18469,2.18534,304000000.0
2009-09-25 11:00:00,2.18548,2.18702,2.18546,2.1861,221000000.0
2009-09-25 11:05:00,2.18605,2.18657,2.18539,2.18629,230000000.0
2009-09-25 11:10:00,2.18593,2.18686,2.18586,2.18685,229000000.0
2009-09-25 11:15:00,2.18582,2.18758,2.18582,2.18683,229000000.0
2009-09-25 11:20:00,2.1866,2.18771,2.18636,2.18694,257000000.0
2009-09-25 11:25:00,2.18657,2.18703,2.18583,2.18596,261000000.0
2009-09-25 11:30:00,2.18514,2.18634,2.18514,2.18622,177000000.0
2009-09-25 11:35:00,2.18639,2.18728,2.18546,2.18565,148000000.0
2009-09-25 11:40:00,2.1855,2.18571,2.18468,2.18516,103000000.0
2009-09-25 11:45:00,2.18513,2.18532,2.18465,2.18487,140000000.0
2009-09-25 11:50:00,2.18504,2.18708,2.18504,2.18633,175000000.0
2009-09-25 11:55:00,2.18641,2.18683,2.18621,2.18629,206000000.0
2009-09-25 12:00:00,2.18638,2.18791,2.18573,2.18775,274000000.0
2009-09-25 12:05:00,2.18755,2.1879,2.18483,2.18654,356000000.0
2009-09-25 12:10:00,2.18679,2.18749,2.18606,2.18719,318000000.0
2009-09-25 12:15:00,2.18747,2.18816,2.18685,2.18774,253000000.0
2009-09-25 12:20:00,2.18747,2.18807,2.18681,2.18704,246000000.0
2009-09-25 12:25:00,2.18716,2.18716,2.185,2.18521,318000000.0
2009-09-25 12:30:00,2.18487,2.18599,2.18481,2.18499,152000000.0
2009-09-25 12:35:00,2.18503,2.18587,2.18503,2.18532,177000000.0
2009-09-25 12:40:00,2.18535,2.18557,2.18449,2.1847,183000000.0
2009-09-25 12:45:00,2.18426,2.18572,2.18418,2.18484,146000000.0
2009-09-25 12:50:00,2.18471,2.18516,2.18399,2.18505,153000000.0
2009-09-25 12:55:00,2.18522,2.18539,2.18413,2.18413,157000000.0
2009-09-25 13:00:00,2.18346,2.18437,2.18263,2.18295,228000000.0
2009-09-25 13:05:00,2.18319,2.18381,2.18276,2.18345,181000000.0
2009-09-25 13:10:00,2.18333,2.18358,2.18266,2.18266,147000000.0
2009-09-25 13:15:00,2.18264,2.1837,2.18211,2.18264,156000000.0
2009-09-25 13:20:00,2.18234,2.18325,2.18234,2.18265,116000000.0
2009-09-25 13:25:00,2.1823,2.18267,2.18163,2.18267,125000000.0
2009-09-25 13:30:00,2.18214,2.18366,2.18214,2.18286,152000000.0
2009-09-25 13:35:00,2.18285,2.18342,2.18254,2.18295,185000000.0
2009-09-25 13:40:00,2.18263,2.1831,2.18236,2.1825,189000000.0
2009-09-25 13:45:00,2.18167,2.18261,2.18128,2.1816,166000000.0
2009-09-25 13:50:00,2.18168,2.18222,2.18058,2.18133,176000000.0
2009-09-25 13:55:00,2.18115,2.18151,2.17981,2.18025,252000000.0
2009-09-25 14:00:00,2.17976,2.1809,2.1797,2.18001,139000000.0
2009-09-25 14:05:00,2.17976,2.18077,2.1785,2.1785,165000000.0
2009-09-25 14:10:00,2.1787,2.17905,2.17668,2.17691,143000000.0
2009-09-25 14:15:00,2.17654,2.17783,2.17594,2.17691,212000000.0
2009-09-25 14:20:00,2.17672,2.17731,2.17646,2.17697,203000000.0
2009-09-25 14:25:00,2.1774,2.17867,2.17506,2.17645,181000000.0
2009-09-25 14:30:00,2.17635,2.17901,2.17234,2.17787,165000000.0
2009-09-25 14:35:00,2.1779,2.17858,2.1767,2.17798,137000000.0
2009-09-25 14:40:00,2.17825,2.1791,2.17775,2.17851,225000000.0
2009-09-25 14:45:00,2.17812,2.17875,2.17743,2.17773,177000000.0
2009-09-25 14:50:00,2.17815,2.17894,2.17765,2.17797,207000000.0
2009-09-25 14:55:00,2.17809,2.17888,2.17739,2.17835,148000000.0
2009-09-25 15:00:00,2.17858,2.1794,2.17783,2.17936,160000000.0
2009-09-25 15:05:00,2.17929,2.17976,2.17881,2.17894,143000000.0
2009-09-25 15:10:00,2.17883,2.18002,2.17843,2.17978,45000000.0
2009-09-25 15:15:00,2.1802,2.18068,2.17943,2.18009,50000000.0
2009-09-25 15:20:00,2.18034,2.18156,2.18034,2.18081,43000000.0
2009-09-25 15:25:00,2.18099,2.1815,2.18055,2.18071,41000000.0
2009-09-25 15:30:00,2.18004,2.18107,2.17906,2.17993,44000000.0
2009-09-25 15:35:00,2.17978,2.18003,2.17889,2.17957,47000000.0
2009-09-25 15:40:00,2.17953,2.17963,2.17871,2.17903,43000000.0
2009-09-25 15:45:00,2.1782,2.18053,2.1782,2.18053,47000000.0
2009-09-25 15:50:00,2.1806,2.18115,2.18033,2.18075,48000000.0
2009-09-25 15:55:00,2.18123,2.18125,2.17743,2.17743,47000000.0
2009-09-25 16:00:00,2.17627,2.18177,2.17577,2.18015,39000000.0
2009-09-25 16:05:00,2.18077,2.18259,2.18052,2.18248,45000000.0
2009-09-25 16:10:00,2.18228,2.18228,2.17887,2.17892,45000000.0
2009-09-25 16:15:00,2.17984,2.18033,2.17915,2.18005,45000000.0
2009-09-25 16:20:00,2.18043,2.18197,2.17984,2.18155,45000000.0
2009-09-25 16:25:00,2.18153,2.18235,2.17984,2.18057,43000000.0
2009-09-25 16:30:00,2.18038,2.18144,2.18025,2.18107,52000000.0
2009-09-25 16:35:00,2.18115,2.18175,2.18043,2.18167,42000000.0
2009-09-25 16:40:00,2.18187,2.18212,2.17938,2.18047,44000000.0
2009-09-25 16:45:00,2.18005,2.18183,2.17966,2.18089,39000000.0
2009-09-25 16:50:00,2.18096,2.18201,2.18053,2.18084,46000000.0
2009-09-25 16:55:00,2.18104,2.1816,2.17964,2.1816,40000000.0
2009-09-25 17:00:00,2.18069,2.18195,2.18066,2.18148,46000000.0
2009-09-25 17:05:00,2.18101,2.18182,2.1804,2.18053,43000000.0
2009-09-25 17:10:00,2.17996,2.18067,2.17885,2.1799,54000000.0
2009-09-25 17:15:00,2.17972,2.1803,2.17918,2.17927,42000000.0
2009-09-25 17:20:00,2.17967,2.18001,2.17873,2.17893,45000000.0
2009-09-25 17:25:00,2.17852,2.18355,2.17813,2.18355,45000000.0
2009-09-25 17:30:00,2.18244,2.18333,2.18021,2.18032,39000000.0
2009-09-25 17:35:00,2.18036,2.18224,2.18008,2.18146,43000000.0
2009-09-25 17:40:00,2.18188,2.18198,2.18031,2.18073,41000000.0
2009-09-25 17:45:00,2.18019,2.18051,2.17939,2.18018,43000000.0
2009-09-25 17:50:00,2.18024,2.18024,2.17887,2.17968,41000000.0
2009-09-25 17:55:00,2.17958,2.17985,2.17736,2.17788,38000000.0
2009-09-25 18:00:00,2.17731,2.17847,2.17624,2.17795,43000000.0
2009-09-25 18:05:00,2.17847,2.17885,2.17792,2.17826,37000000.0
2009-09-25 18:10:00,2.17844,2.17867,2.17747,2.17796,46000000.0
2009-09-25 18:15:00,2.17761,2.17827,2.1766,2.17786,49000000.0
2009-09-25 18:20:00,2.17784,2.18151,2.17777,2.18151,40000000.0
2009-09-25 18:25:00,2.18142,2.18279,2.18107,2.18211,45000000.0
2009-09-25 18:30:00,2.18196,2.18231,2.18068,2.18231,40000000.0
2009-09-25 18:35:00,2.18152,2.18189,2.18074,2.18074,46000000.0
2009-09-25 18:40:00,2.18025,2.18098,2.18015,2.1806,42000000.0
2009-09-25 18:45:00,2.18135,2.18163,2.18035,2.18163,43000000.0
2009-09-25 18:50:00,2.18142,2.18216,2.18126,2.18209,46000000.0
2009-09-25 18:55:00,2.18153,2.18265,2.1812,2.1821,48000000.0
2009-09-25 19:00:00,2.1823,2.18248,2.18119,2.18153,45000000.0
2009-09-25 19:05:00,2.18149,2.18149,2.18039,2.18077,44000000.0
2009-09-25 19:10:00,2.18109,2.18353,2.18081,2.18081,45000000.0
2009-09-25 19:15:00,2.1804,2.18265,2.17969,2.18174,43000000.0
2009-09-25 19:20:00,2.1814,2.18176,2.17934,2.18093,46000000.0
2009-09-25 19:25:00,2.17908,2.18068,2.17896,2.18048,42000000.0
2009-09-25 19:30:00,2.17998,2.18042,2.17932,2.18004,48000000.0
2009-09-25 19:35:00,2.17935,2.17972,2.17779,2.17779,46000000.0
2009-09-25 19:40:00,2.17858,2.17941,2.17804,2.17861,43000000.0
2009-09-25 19:45:00,2.18037,2.1805,2.17852,2.17951,45000000.0
2009-09-25 19:50:00,2.17953,2.18119,2.17946,2.18002,45000000.0
2009-09-25 19:55:00,2.18029,2.18123,2.17984,2.18078,42000000.0
2009-09-25 20:00:00,2.18066,2.18122,2.17975,2.17987,49000000.0
2009-09-25 20:05:00,2.1803,2.18131,2.17992,2.18067,40000000.0
2009-09-25 20:10:00,2.1809,2.18119,2.17962,2.18093,41000000.0
2009-09-25 20:15:00,2.17915,2.18102,2.17911,2.18053,47000000.0
2009-09-25 20:20:00,2.18012,2.18064,2.1786,2.17895,44000000.0
2009-09-25 20:25:00,2.18025,2.18058,2.17791,2.17853,47000000.0
2009-09-25 20:30:00,2.17799,2.17902,2.17589,2.17691,44000000.0
2009-09-25 20:35:00,2.17944,2.17967,2.17641,2.17931,41000000.0
2009-09-25 20:40:00,2.17864,2.1791,2.17569,2.17842,45000000.0
2009-09-25 20:45:00,2.17821,2.17958,2.17629,2.17892,49000000.0
2009-09-25 20:50:00,2.17619,2.18054,2.17592,2.1805,42000000.0
2009-09-25 20:55:00,2.17704,2.18004,2.17407,2.17786,47000000.0
2009-09-25 21:00:00,2.17721,2.17881,2.17486,2.17881,42000000.0
2009-09-25 21:05:00,2.17532,2.17934,2.17532,2.17869,44000000.0
2009-09-25 21:10:00,2.1756,2.1791,2.17371,2.17537,44000000.0
2009-09-25 21:15:00,2.1772,2.17868,2.17485,2.17585,46000000.0
2009-09-25 21:20:00,2.17898,2.17911,2.17545,2.17861,46000000.0
2009-09-25 21:25:00,2.17617,2.17956,2.17546,2.17546,45000000.0
2009-09-25 21:30:00,2.17619,2.17916,2.17539,2.17627,44000000.0
2009-09-25 21:35:00,2.17881,2.17972,2.17542,2.17614,45000000.0
2009-09-25 21:40:00,2.17863,2.17873,2.17433,2.17538,46000000.0
2009-09-25 21:45:00,2.17899,2.17981,2.17509,2.17929,42000000.0
2009-09-25 21:50:00,2.17632,2.18052,2.17603,2.17938,39000000.0
2009-09-25 21:55:00,2.1802,2.18076,2.17652,2.18039,48000000.0
2009-09-25 22:00:00,2.17736,2.18058,2.17642,2.18034,42000000.0
2009-09-25 22:05:00,2.1773,2.18008,2.17614,2.17911,41000000.0
2009-09-25 22:10:00,2.17701,2.18023,2.17659,2.1801,39000000.0
2009-09-25 22:15:00,2.17932,2.1804,2.17718,2.17994,45000000.0
2009-09-25 22:20:00,2.17714,2.18066,2.17712,2.17721,43000000.0
2009-09-25 22:25:00,2.1773,2.18092,2.1773,2.1807,45000000.0
2009-09-25 22:30:00,2.18168,2.18168,2.17707,2.17755,47000000.0
2009-09-25 22:35:00,2.18091,2.18195,2.17714,2.17832,41000000.0
2009-09-25 22:40:00,2.18143,2.18179,2.17858,2.18152,44000000.0
2009-09-25 22:45:00,2.18272,2.18272,2.17902,2.18231,39000000.0
2009-09-25 22:50:00,2.17859,2.18195,2.1738,2.1738,32000000.0
2009-09-25 22:55:00,2.17861,2.17878,2.17347,2.17806,49000000.0
2009-09-27 23:00:00,2.17855,2.17923,2.17244,2.17244,41000000.0
2009-09-27 23:05:00,2.17824,2.18304,2.17275,2.17309,38000000.0
2009-09-27 23:10:00,2.17224,2.18284,2.17203,2.17244,20000000.0
2009-09-27 23:15:00,2.1813,2.1813,2.17356,2.17517,30000000.0
2009-09-27 23:20:00,2.1797,2.18064,2.17418,2.17418,22000000.0
2009-09-27 23:25:00,2.17995,2.17996,2.17475,2.17996,14000000.0
2009-09-27 23:30:00,2.18353,2.18353,2.17504,2.17504,19000000.0
2009-09-27 23:35:00,2.18032,2.18076,2.17469,2.17485,29000000.0
2009-09-27 23:40:00,2.17929,2.18016,2.17402,2.17925,32000000.0
2009-09-27 23:45:00,2.1791,2.17928,2.17194,2.17276,39000000.0
2009-09-27 23:50:00,2.17705,2.17915,2.17284,2.17915,26000000.0
2009-09-27 23:55:00,2.17746,2.17925,2.1727,2.17293,34000000.0
2009-09-28 00:00:00,2.17787,2.17787,2.17125,2.17223,37000000.0
2009-09-28 00:05:00,2.17761,2.17766,2.17096,2.1711,46000000.0
2009-09-28 00:10:00,2.17633,2.1772,2.17018,2.17112,47000000.0
2009-09-28 00:15:00,2.17517,2.17736,2.17072,2.17105,44000000.0
2009-09-28 00:20:00,2.1761,2.17921,2.1726,2.17759,42000000.0
2009-09-28 00:25:00,2.17898,2.17921,2.17295,2.17921,40000000.0
2009-09-28 00:30:00,2.17893,2.1792,2.1721,2.17617,43000000.0
2009-09-28 00:35:00,2.17173,2.17862,2.17167,2.17303,46000000.0
2009-09-28 00:40:00,2.17847,2.17847,2.1728,2.17834,46000000.0
2009-09-28 00:45:00,2.18101,2.18101,2.17129,2.17342,37000000.0
2009-09-28 00:50:00,2.17692,2.1794,2.17276,2.17276,46000000.0
2009-09-28 00:55:00,2.1792,2.17968,2.17287,2.17894,44000000.0
2009-09-28 01:00:00,2.18104,2.18104,2.17277,2.17476,40000000.0
2009-09-28 01:05:00,2.17685,2.18101,2.17407,2.18087,41000000.0
2009-09-28 01:10:00,2.17981,2.18134,2.17096,2.17106,62000000.0
2009-09-28 01:15:00,2.18384,2.18384,2.17127,2.17808,63000000.0
2009-09-28 01:20:00,2.18004,2.18004,2.17697,2.17823,51000000.0
2009-09-28 01:25:00,2.17803,2.17853,2.17559,2.17676,49000000.0
2009-09-28 01:30:00,2.1787,2.18082,2.17783,2.1783,46000000.0
2009-09-28 01:35:00,2.17837,2.18106,2.17837,2.17898,45000000.0
2009-09-28 01:40:00,2.18072,2.18087,2.1773,2.1773,45000000.0
2009-09-28 01:45:00,2.18174,2.18174,2.1782,2.1785,38000000.0
2009-09-28 01:50:00,2.17972,2.18186,2.17897,2.18153,46000000.0
2009-09-28 01:55:00,2.17951,2.18091,2.17648,2.17648,38000000.0
2009-09-28 02:00:00,2.18038,2.18041,2.17569,2.17972,38000000.0
2009-09-28 02:05:00,2.17965,2.17987,2.17576,2.17597,46000000.0
2009-09-28 02:10:00,2.17925,2.17925,2.17262,2.17344,38000000.0
2009-09-28 02:15:00,2.17549,2.17686,2.17238,2.17592,45000000.0
2009-09-28 02:20:00,2.17555,2.17689,2.17555,2.17689,45000000.0
2009-09-28 02:25:00,2.17664,2.17825,2.17664,2.17818,46000000.0
2009-09-28 02:30:00,2.18302,2.18302,2.17603,2.17638,49000000.0
2009-09-28 02:35:00,2.17621,2.17627,2.17397,2.17397,51000000.0
2009-09-28 02:40:00,2.17339,2.17467,2.17213,2.17323,63000000.0
2009-09-28 02:45:00,2.17752,2.17752,2.16944,2.17235,62000000.0
2009-09-28 02:50:00,2.17041,2.17246,2.16926,2.16953,41000000.0
2009-09-28 02:55:00,2.16883,2.17199,2.16829,2.17151,40000000.0
2009-09-28 03:00:00,2.17479,2.17479,2.16956,2.1699,44000000.0
2009-09-28 03:05:00,2.16995,2.17158,2.16843,2.16874,46000000.0
2009-09-28 03:10:00,2.17028,2.17101,2.16865,2.17101,37000000.0
2009-09-28 03:15:00,2.17336,2.17336,2.16905,2.16947,46000000.0
2009-09-28 03:20:00,2.16979,2.17072,2.16713,2.16713,46000000.0
2009-09-28 03:25:00,2.16845,2.17023,2.16731,2.16836,43000000.0
2009-09-28 03:30:00,2.17168,2.17168,2.16795,2.16795,40000000.0
2009-09-28 03:35:00,2.16756,2.16844,2.16434,2.16519,42000000.0
2009-09-28 03:40:00,2.16366,2.16399,2.16182,2.16289,44000000.0
2009-09-28 03:45:00,2.16444,2.16619,2.16244,2.16406,47000000.0
2009-09-28 03:50:00,2.1638,2.16419,2.16057,2.16133,46000000.0
2009-09-28 03:55:00,2.16134,2.1655,2.16117,2.16505,37000000.0
2009-09-28 04:00:00,2.16752,2.16752,2.16487,2.16548,45000000.0
2009-09-28 04:05:00,2.16581,2.16958,2.16581,2.16761,47000000.0
2009-09-28 04:10:00,2.1683,2.17003,2.16744,2.16835,39000000.0
2009-09-28 04:15:00,2.16959,2.17024,2.16645,2.1668,41000000.0
2009-09-28 04:20:00,2.16857,2.17057,2.16722,2.16734,44000000.0
2009-09-28 04:25:00,2.16918,2.17552,2.16745,2.16979,44000000.0
2009-09-28 04:30:00,2.1682,2.17001,2.16788,2.16927,40000000.0
2009-09-28 04:35:00,2.16749,2.17006,2.16749,2.17006,32000000.0
2009-09-28 04:40:00,2.17037,2.17045,2.16824,2.17035,37000000.0
2009-09-28 04:45:00,2.16923,2.16999,2.16794,2.16965,46000000.0
2009-09-28 04:50:00,2.16907,2.16982,2.16794,2.1682,46000000.0
2009-09-28 04:55:00,2.16935,2.16935,2.16785,2.16785,48000000.0
2009-09-28 05:00:00,2.16848,2.17507,2.16707,2.17412,49000000.0
2009-09-28 05:05:00,2.17581,2.17594,2.17313,2.17313,41000000.0
2009-09-28 05:10:00,2.17277,2.17631,2.16898,2.17626,39000000.0
2009-09-28 05:15:00,2.17595,2.17678,2.17474,2.17575,44000000.0
2009-09-28 05:20:00,2.17767,2.17767,2.17399,2.17658,41000000.0
2009-09-28 05:25:00,2.17734,2.17742,2.17527,2.17742,47000000.0
2009-09-28 05:30:00,2.1774,2.1774,2.17516,2.17728,45000000.0
2009-09-28 05:35:00,2.17693,2.17731,2.17468,2.17581,43000000.0
2009-09-28 05:40:00,2.17567,2.17572,2.1736,2.17472,45000000.0
2009-09-28 05:45:00,2.17628,2.1791,2.17557,2.17893,39000000.0
2009-09-28 05:50:00,2.1783,2.18188,2.17787,2.18159,41000000.0
2009-09-28 05:55:00,2.18072,2.18353,2.17994,2.18353,42000000.0
2009-09-28 06:00:00,2.18266,2.18781,2.1824,2.184,48000000.0
2009-09-28 06:05:00,2.18407,2.18753,2.18407,2.18709,39000000.0
2009-09-28 06:10:00,2.18688,2.18694,2.18518,2.18645,42000000.0
2009-09-28 06:15:00,2.18332,2.18535,2.1801,2.18101,46000000.0
2009-09-28 06:20:00,2.18141,2.18253,2.18118,2.18253,45000000.0
2009-09-28 06:25:00,2.18259,2.18432,2.18252,2.18432,44000000.0
2009-09-28 06:30:00,2.18603,2.18603,2.18325,2.18471,45000000.0
2009-09-28 06:35:00,2.18478,2.18536,2.18444,2.18455,46000000.0
2009-09-28 06:40:00,2.18449,2.18546,2.1843,2.18521,46000000.0
2009-09-28 06:45:00,2.18708,2.18708,2.18485,2.18588,44000000.0
2009-09-28 06:50:00,2.18601,2.18601,2.17818,2.18269,44000000.0
2009-09-28 06:55:00,2.18291,2.18292,2.18064,2.18243,42000000.0
2009-09-28 07:00:00,2.18267,2.18267,2.17832,2.18018,47000000.0
2009-09-28 07:05:00,2.17796,2.18078,2.1742,2.1742,42000000.0
2009-09-28 07:10:00,2.17314,2.18066,2.17306,2.18066,49000000.0
2009-09-28 07:15:00,2.17977,2.18048,2.17871,2.17902,45000000.0
2009-09-28 07:20:00,2.18092,2.18116,2.1763,2.17857,41000000.0
2009-09-28 07:25:00,2.17775,2.18015,2.17671,2.17869,44000000.0
2009-09-28 07:30:00,2.17918,2.17938,2.17721,2.17751,47000000.0
2009-09-28 07:35:00,2.1786,2.17879,2.17691,2.17691,44000000.0
2009-09-28 07:40:00,2.17719,2.17787,2.17662,2.17787,47000000.0
2009-09-28 07:45:00,2.17777,2.17799,2.17526,2.17766,41000000.0
2009-09-28 07:50:00,2.17646,2.17961,2.17646,2.17959,40000000.0
2009-09-28 07:55:00,2.18004,2.18044,2.17801,2.17989,49000000.0
2009-09-28 08:00:00,2.17902,2.17964,2.17769,2.17936,42000000.0
2009-09-28 08:05:00,2.17951,2.18012,2.17695,2.17936,45000000.0
2009-09-28 08:10:00,2.17888,2.17912,2.1781,2.17887,45000000.0
2009-09-28 08:15:00,2.17779,2.17916,2.17761,2.17862,43000000.0
2009-09-28 08:20:00,2.17825,2.17964,2.17777,2.17874,46000000.0
2009-09-28 08:25:00,2.17894,2.18055,2.17894,2.17985,48000000.0
2009-09-28 08:30:00,2.17999,2.18041,2.1792,2.1793,42000000.0
2009-09-28 08:35:00,2.17949,2.18032,2.17891,2.17916,46000000.0
2009-09-28 08:40:00,2.17923,2.18,2.17888,2.17906,43000000.0
2009-09-28 08:45:00,2.17878,2.18009,2.17869,2.17994,45000000.0
2009-09-28 08:50:00,2.17937,2.18037,2.17893,2.17893,44000000.0
2009-09-28 08:55:00,2.17964,2.18122,2.17935,2.1805,45000000.0
2009-09-28 09:00:00,2.17949,2.18079,2.17949,2.17994,48000000.0
2009-09-28 09:05:00,2.17984,2.18062,2.17677,2.17742,46000000.0
2009-09-28 09:10:00,2.17775,2.17888,2.17741,2.17869,43000000.0
2009-09-28 09:15:00,2.17879,2.17907,2.17815,2.17907,42000000.0
2009-09-28 09:20:00,2.17885,2.17923,2.17836,2.17846,46000000.0
2009-09-28 09:25:00,2.17869,2.1788,2.17783,2.1786,40000000.0
2009-09-28 09:30:00,2.17814,2.1801,2.17814,2.17886,45000000.0
2009-09-28 09:35:00,2.17909,2.17985,2.17817,2.17838,40000000.0
2009-09-28 09:40:00,2.17781,2.17921,2.17778,2.17869,49000000.0
2009-09-28 09:45:00,2.17879,2.17941,2.17827,2.17916,46000000.0
2009-09-28 09:50:00,2.17878,2.17914,2.17787,2.17852,37000000.0
2009-09-28 09:55:00,2.17838,2.17926,2.17804,2.17919,43000000.0
2009-09-28 10:00:00,2.17939,2.17957,2.17891,2.17914,38000000.0
2009-09-28 10:05:00,2.17897,2.17952,2.17855,2.17927,41000000.0
2009-09-28 10:10:00,2.17912,2.17932,2.1786,2.17864,43000000.0
2009-09-28 10:15:00,2.17858,2.17974,2.17818,2.17943,41000000.0
2009-09-28 10:20:00,2.17935,2.17982,2.17914,2.17933,43000000.0
2009-09-28 10:25:00,2.17937,2.17962,2.1783,2.1783,39000000.0
2009-09-28 10:30:00,2.17887,2.17921,2.17783,2.17868,45000000.0
2009-09-28 10:35:00,2.1789,2.18021,2.17877,2.18021,45000000.0
2009-09-28 10:40:00,2.18026,2.18044,2.17954,2.1802,42000000.0
2009-09-28 10:45:00,2.17967,2.18065,2.17952,2.18019,54000000.0
2009-09-28 10:50:00,2.18018,2.1817,2.17963,2.1817,43000000.0
2009-09-28 10:55:00,2.18139,2.18242,2.18139,2.18226,46000000.0
2009-09-28 11:00:00,2.18173,2.18315,2.18173,2.18304,40000000.0
2009-09-28 11:05:00,2.18268,2.18425,2.18266,2.18407,46000000.0
2009-09-28 11:10:00,2.18396,2.18468,2.18366,2.18366,39000000.0
2009-09-28 11:15:00,2.18307,2.18424,2.18307,2.18411,44000000.0
2009-09-28 11:20:00,2.18448,2.18506,2.18402,2.18449,42000000.0
2009-09-28 11:25:00,2.18476,2.18675,2.18422,2.18544,52000000.0
2009-09-28 11:30:00,2.18462,2.1861,2.18462,2.18537,43000000.0
2009-09-28 11:35:00,2.18571,2.18764,2.18571,2.18764,45000000.0
2009-09-28 11:40:00,2.18736,2.18736,2.18583,2.18621,45000000.0
2009-09-28 11:45:00,2.18525,2.1867,2.18525,2.18568,45000000.0
2009-09-28 11:50:00,2.18585,2.18635,2.1848,2.18617,45000000.0
2009-09-28 11:55:00,2.18607,2.18676,2.18532,2.18649,39000000.0
2009-09-28 12:00:00,2.18608,2.18712,2.18608,2.18692,47000000.0
2009-09-28 12:05:00,2.1867,2.18717,2.18614,2.18693,48000000.0
2009-09-28 12:10:00,2.18794,2.18936,2.18713,2.18936,47000000.0
2009-09-28 12:15:00,2.18863,2.18956,2.18795,2.18831,43000000.0
2009-09-28 12:20:00,2.18874,2.18901,2.18798,2.18833,47000000.0
2009-09-28 12:25:00,2.18821,2.18845,2.18678,2.18678,44000000.0
2009-09-28 12:30:00,2.18703,2.18757,2.18644,2.18755,41000000.0
2009-09-28 12:35:00,2.18729,2.18808,2.18729,2.18783,43000000.0
2009-09-28 12:40:00,2.18772,2.18814,2.18712,2.18712,50000000.0
2009-09-28 12:45:00,2.18673,2.18818,2.18659,2.18752,45000000.0
2009-09-28 12:50:00,2.18778,2.18778,2.18601,2.18674,143000000.0
2009-09-28 12:55:00,2.18641,2.18699,2.18598,2.18621,160000000.0
2009-09-28 13:00:00,2.18561,2.18665,2.1856,2.18577,148000000.0
2009-09-28 13:05:00,2.18618,2.18695,2.18535,2.18629,207000000.0
2009-09-28 13:10:00,2.18633,2.18871,2.18581,2.18778,177000000.0
2009-09-28 13:15:00,2.18796,2.18805,2.18589,2.18648,225000000.0
2009-09-28 13:20:00,2.1865,2.18735,2.1861,2.18642,137000000.0
2009-09-28 13:25:00,2.18631,2.18758,2.18631,2.1873,165000000.0
2009-09-28 13:30:00,2.1863,2.18789,2.1863,2.18706,181000000.0
2009-09-28 13:35:00,2.18742,2.18774,2.18636,2.18678,203000000.0
2009-09-28 13:40:00,2.18632,2.18774,2.18632,2.18747,212000000.0
2009-09-28 13:45:00,2.18702,2.18799,2.18673,2.18673,143000000.0
2009-09-28 13:50:00,2.18697,2.18697,2.18569,2.18636,165000000.0
2009-09-28 13:55:00,2.1864,2.18667,2.18533,2.18539,139000000.0
2009-09-28 14:00:00,2.18548,2.18686,2.18542,2.18598,252000000.0
2009-09-28 14:05:00,2.18587,2.18688,2.18554,2.18622,176000000.0
2009-09-28 14:10:00,2.18633,2.1865,2.18505,2.18521,166000000.0
2009-09-28 14:15:00,2.18501,2.18595,2.18418,2.18572,189000000.0
2009-09-28 14:20:00,2.18539,2.18708,2.18479,2.18503,185000000.0
2009-09-28 14:25:00,2.18463,2.18509,2.18377,2.18473,152000000.0
2009-09-28 14:30:00,2.18425,2.18549,2.18422,2.18497,125000000.0
2009-09-28 14:35:00,2.18463,2.18489,2.18387,2.18398,116000000.0
2009-09-28 14:40:00,2.18431,2.18482,2.18356,2.18362,156000000.0
2009-09-28 14:45:00,2.18315,2.18515,2.18315,2.18371,147000000.0
2009-09-28 14:50:00,2.18395,2.184,2.18309,2.18372,181000000.0
2009-09-28 14:55:00,2.18365,2.18415,2.18283,2.18351,228000000.0
2009-09-28 15:00:00,2.18347,2.18527,2.18313,2.18475,157000000.0
2009-09-28 15:05:00,2.18441,2.18572,2.18369,2.18562,153000000.0
2009-09-28 15:10:00,2.18537,2.18568,2.18438,2.18508,146000000.0
2009-09-28 15:15:00,2.18495,2.18538,2.18446,2.18469,183000000.0
2009-09-28 15:20:00,2.18453,2.18495,2.18389,2.18407,177000000.0
2009-09-28 15:25:00,2.18431,2.18484,2.18333,2.18385,152000000.0
2009-09-28 15:30:00,2.18384,2.18474,2.18363,2.184,318000000.0
2009-09-28 15:35:00,2.18432,2.18448,2.18314,2.18377,246000000.0
2009-09-28 15:40:00,2.18387,2.18434,2.18312,2.18421,253000000.0
2009-09-28 15:45:00,2.18385,2.18562,2.18367,2.18413,318000000.0
2009-09-28 15:50:00,2.18418,2.18463,2.18315,2.18358,356000000.0
2009-09-28 15:55:00,2.18386,2.18564,2.18338,2.18564,274000000.0
2009-09-28 16:00:00,2.18497,2.18576,2.18406,2.18406,206000000.0
2009-09-28 16:05:00,2.18373,2.1858,2.18373,2.18435,175000000.0
2009-09-28 16:10:00,2.18404,2.18452,2.18325,2.18365,140000000.0
2009-09-28 16:15:00,2.18271,2.18435,2.18271,2.18387,103000000.0
2009-09-28 16:20:00,2.18369,2.18398,2.18296,2.18313,148000000.0
2009-09-28 16:25:00,2.18334,2.18339,2.18226,2.18258,177000000.0
2009-09-28 16:30:00,2.18234,2.18278,2.18141,2.18278,261000000.0
2009-09-28 16:35:00,2.18292,2.18348,2.18222,2.18267,257000000.0
2009-09-28 16:40:00,2.18261,2.18356,2.18196,2.18196,229000000.0
2009-09-28 16:45:00,2.1819,2.18271,2.18071,2.18111,229000000.0
2009-09-28 16:50:00,2.18088,2.18183,2.18024,2.18041,230000000.0
2009-09-28 16:55:00,2.18065,2.18098,2.17893,2.17938,221000000.0
2009-09-28 17:00:00,2.17903,2.17984,2.17828,2.17951,304000000.0
2009-09-28 17:05:00,2.17985,2.18065,2.17964,2.18011,252000000.0
2009-09-28 17:10:00,2.18022,2.1808,2.17903,2.17933,205000000.0
2009-09-28 17:15:00,2.17907,2.18007,2.17813,2.17928,198000000.0
2009-09-28 17:20:00,2.17881,2.1804,2.17831,2.18012,192000000.0
2009-09-28 17:25:00,2.17926,2.18016,2.17894,2.17931,233000000.0
2009-09-28 17:30:00,2.17942,2.18038,2.17911,2.17969,239000000.0
2009-09-28 17:35:00,2.17962,2.18114,2.17962,2.18066,258000000.0
2009-09-28 17:40:00,2.18024,2.18099,2.17587,2.17812,157000000.0
2009-09-28 17:45:00,2.1783,2.1792,2.17768,2.17877,263000000.0
2009-09-28 17:50:00,2.17828,2.18077,2.17828,2.17915,269000000.0
2009-09-28 17:55:00,2.17879,2.17939,2.17815,2.1793,292000000.0
2009-09-28 18:00:00,2.17945,2.18217,2.17912,2.18038,250000000.0
2009-09-28 18:05:00,2.18058,2.1833,2.18058,2.18167,241000000.0
2009-09-28 18:10:00,2.18168,2.18211,2.18049,2.1811,235000000.0
2009-09-28 18:15:00,2.18091,2.18156,2.18027,2.18059,237000000.0
2009-09-28 18:20:00,2.18087,2.18094,2.17885,2.17955,221000000.0
2009-09-28 18:25:00,2.1794,2.18094,2.17932,2.18039,251000000.0
2009-09-28 18:30:00,2.18023,2.18077,2.17844,2.179,221000000.0
2009-09-28 18:35:00,2.17911,2.17985,2.17831,2.179,158000000.0
2009-09-28 18:40:00,2.17848,2.17877,2.17691,2.17771,187000000.0
2009-09-28 18:45:00,2.17729,2.17905,2.17729,2.17843,136000000.0
2009-09-28 18:50:00,2.17831,2.1788,2.1756,2.17597,139000000.0
2009-09-28 18:55:00,2.17598,2.17744,2.1748,2.17744,77000000.0
2009-09-28 19:00:00,2.17694,2.17755,2.17595,2.17712,329000000.0
2009-09-28 19:05:00,2.17674,2.17679,2.17516,2.17537,226000000.0
2009-09-28 19:10:00,2.17564,2.17788,2.17517,2.17759,228000000.0
2009-09-28 19:15:00,2.17622,2.17809,2.17622,2.17761,154000000.0
2009-09-28 19:20:00,2.17776,2.17877,2.17776,2.17832,139000000.0
2009-09-28 19:25:00,2.17829,2.17928,2.17819,2.1791,130000000.0
2009-09-28 19:30:00,2.17885,2.17993,2.17867,2.17885,98000000.0
2009-09-28 19:35:00,2.1787,2.17905,2.17834,2.17847,115000000.0
2009-09-28 19:40:00,2.17866,2.17921,2.178,2.17877,95000000.0
2009-09-28 19:45:00,2.17844,2.17888,2.17782,2.17833,117000000.0
2009-09-28 19:50:00,2.17863,2.17863,2.17723,2.17825,78000000.0
2009-09-28 19:55:00,2.17787,2.17826,2.17719,2.17826,133000000.0
2009-09-28 20:00:00,2.1791,2.1791,2.1764,2.17667,90000000.0
2009-09-28 20:05:00,2.17638,2.17664,2.17502,2.17561,185000000.0
2009-09-28 20:10:00,2.17543,2.17627,2.17539,2.17571,65000000.0
2009-09-28 20:15:00,2.17568,2.17685,2.17495,2.17685,45000000.0
2009-09-28 20:20:00,2.17679,2.17819,2.1766,2.17813,118000000.0
2009-09-28 20:25:00,2.17765,2.17924,2.17765,2.17877,117000000.0
2009-09-28 20:30:00,2.17821,2.17864,2.17746,2.17762,97000000.0
2009-09-28 20:35:00,2.17764,2.17812,2.17704,2.17794,79000000.0
2009-09-28 20:40:00,2.1773,2.17789,2.17637,2.17637,116000000.0
2009-09-28 20:45:00,2.17632,2.17683,2.17485,2.17641,70000000.0
2009-09-28 20:50:00,2.17626,2.17725,2.17474,2.17516,61000000.0
2009-09-28 20:55:00,2.17512,2.17562,2.17395,2.17475,44000000.0
2009-09-28 21:00:00,2.17486,2.17649,2.17469,2.176,45000000.0
2009-09-28 21:05:00,2.17649,2.17681,2.17588,2.17648,46000000.0
2009-09-28 21:10:00,2.17618,2.17641,2.17537,2.17573,44000000.0
2009-09-28 21:15:00,2.17647,2.17775,2.17553,2.17727,40000000.0
2009-09-28 21:20:00,2.17704,2.17775,2.17658,2.17703,43000000.0
2009-09-28 21:25:00,2.17642,2.178,2.17635,2.17731,69000000.0
2009-09-28 21:30:00,2.17672,2.17814,2.17664,2.1769,58000000.0
2009-09-28 21:35:00,2.17668,2.17811,2.17647,2.17798,52000000.0
2009-09-28 21:40:00,2.17769,2.17835,2.17746,2.17809,68000000.0
2009-09-28 21:45:00,2.17757,2.17803,2.17671,2.17694,54000000.0
2009-09-28 21:50:00,2.17682,2.17764,2.17656,2.17764,75000000.0
2009-09-28 21:55:00,2.17726,2.17808,2.17715,2.17787,63000000.0
2009-09-28 22:00:00,2.17699,2.17833,2.17699,2.17792,87000000.0
2009-09-28 22:05:00,2.17763,2.17883,2.17745,2.17751,67000000.0
2009-09-28 22:10:00,2.17777,2.17807,2.17741,2.17807,32000000.0
2009-09-28 22:15:00,2.17933,2.17933,2.17422,2.17422,77000000.0
2009-09-28 22:20:00,2.17394,2.17668,2.17351,2.17639,48000000.0
2009-09-28 22:25:00,2.1764,2.17927,2.17635,2.17927,46000000.0
2009-09-28 22:30:00,2.17921,2.17927,2.17837,2.17913,105000000.0
2009-09-28 22:35:00,2.17915,2.17959,2.17868,2.17892,97000000.0
2009-09-28 22:40:00,2.17863,2.17957,2.17863,2.17952,46000000.0
2009-09-28 22:45:00,2.17913,2.17994,2.17913,2.17994,77000000.0
2009-09-28 22:50:00,2.17942,2.17972,2.17853,2.17865,74000000.0
2009-09-28 22:55:00,2.17844,2.17962,2.17842,2.17962,54000000.0
2009-09-28 23:00:00,2.17969,2.17969,2.17801,2.1782,46000000.0
2009-09-28 23:05:00,2.17836,2.17896,2.17787,2.17896,45000000.0
2009-09-28 23:10:00,2.17811,2.17939,2.17769,2.17939,51000000.0
2009-09-28 23:15:00,2.17963,2.17963,2.1785,2.17885,36000000.0
2009-09-28 23:20:00,2.17884,2.17912,2.17855,2.17908,29000000.0
2009-09-28 23:25:00,2.17895,2.17911,2.17819,2.17873,33000000.0
2009-09-28 23:30:00,2.18054,2.18054,2.17833,2.1794,47000000.0
2009-09-28 23:35:00,2.17956,2.17958,2.17874,2.17898,47000000.0
2009-09-28 23:40:00,2.179,2.17958,2.179,2.17912,25000000.0
2009-09-28 23:45:00,2.18135,2.18136,2.17954,2.17975,24000000.0
2009-09-28 23:50:00,2.1796,2.18038,2.17907,2.18008,32000000.0
2009-09-28 23:55:00,2.18009,2.18038,2.17867,2.17867,42000000.0
2009-09-29 00:00:00,2.17875,2.18036,2.17834,2.18003,42000000.0
2009-09-29 00:05:00,2.1792,2.18018,2.1792,2.1798,36000000.0
2009-09-29 00:10:00,2.17941,2.18041,2.17925,2.18002,46000000.0
2009-09-29 00:15:00,2.18002,2.18005,2.17951,2.18004,25000000.0
2009-09-29 00:20:00,2.17995,2.18006,2.17993,2.18006,8000000.0
2009-09-29 00:25:00,2.17988,2.18156,2.17973,2.18122,33000000.0
2009-09-29 00:30:00,2.18021,2.1807,2.18001,2.18058,27000000.0
2009-09-29 00:35:00,2.18049,2.18126,2.18043,2.18113,41000000.0
2009-09-29 00:40:00,2.18082,2.18107,2.18054,2.18091,32000000.0
2009-09-29 00:45:00,2.18234,2.18234,2.18053,2.18135,44000000.0
2009-09-29 00:50:00,2.18127,2.18153,2.18118,2.18151,32000000.0
2009-09-29 00:55:00,2.18137,2.1815,2.18091,2.18136,42000000.0
2009-09-29 01:00:00,2.1824,2.1824,2.18055,2.18065,46000000.0
2009-09-29 01:05:00,2.18055,2.18123,2.17642,2.18119,45000000.0
2009-09-29 01:10:00,2.1815,2.18233,2.18133,2.18164,42000000.0
2009-09-29 01:15:00,2.18153,2.18213,2.18138,2.18143,47000000.0
2009-09-29 01:20:00,2.18183,2.18235,2.18158,2.18215,48000000.0
2009-09-29 01:25:00,2.18188,2.18208,2.18117,2.18117,45000000.0
2009-09-29 01:30:00,2.18262,2.18262,2.18116,2.1817,41000000.0
2009-09-29 01:35:00,2.18068,2.181,2.1776,2.1776,37000000.0
2009-09-29 01:40:00,2.17982,2.18026,2.17792,2.1795,45000000.0
2009-09-29 01:45:00,2.1816,2.1816,2.17793,2.17939,33000000.0
2009-09-29 01:50:00,2.17912,2.17979,2.1776,2.17897,45000000.0
2009-09-29 01:55:00,2.17894,2.18056,2.17766,2.1803,36000000.0
2009-09-29 02:00:00,2.1793,2.17971,2.17748,2.17942,38000000.0
2009-09-29 02:05:00,2.18069,2.18094,2.17915,2.17915,46000000.0
2009-09-29 02:10:00,2.18001,2.18001,2.17866,2.17896,38000000.0
2009-09-29 02:15:00,2.18096,2.18096,2.178,2.17843,45000000.0
2009-09-29 02:20:00,2.17918,2.17918,2.17776,2.17826,45000000.0
2009-09-29 02:25:00,2.17873,2.17873,2.17754,2.17754,46000000.0
2009-09-29 02:30:00,2.17993,2.17993,2.17808,2.1786,49000000.0
2009-09-29 02:35:00,2.17917,2.17923,2.17751,2.17751,51000000.0
2009-09-29 02:40:00,2.1778,2.1778,2.17515,2.17701,55000000.0
2009-09-29 02:45:00,2.17882,2.17882,2.17592,2.17656,65000000.0
2009-09-29 02:50:00,2.17753,2.1781,2.17599,2.1765,40000000.0
2009-09-29 02:55:00,2.17624,2.17698,2.17509,2.17509,40000000.0
2009-09-29 03:00:00,2.17757,2.17757,2.17446,2.17565,46000000.0
2009-09-29 03:05:00,2.17588,2.17602,2.17472,2.17481,46000000.0
2009-09-29 03:10:00,2.1754,2.17675,2.17489,2.17648,40000000.0
2009-09-29 03:15:00,2.17668,2.17672,2.17375,2.17408,46000000.0
2009-09-29 03:20:00,2.17515,2.17597,2.17401,2.17508,46000000.0
2009-09-29 03:25:00,2.1763,2.17744,2.17504,2.17643,43000000.0
2009-09-29 03:30:00,2.17756,2.17756,2.17622,2.17745,39000000.0
2009-09-29 03:35:00,2.17781,2.17815,2.17631,2.17635,42000000.0
2009-09-29 03:40:00,2.17623,2.17707,2.17554,2.17621,44000000.0
2009-09-29 03:45:00,2.17831,2.17831,2.17536,2.17757,47000000.0
2009-09-29 03:50:00,2.17734,2.1792,2.17718,2.17805,46000000.0
2009-09-29 03:55:00,2.17936,2.17948,2.1773,2.17916,37000000.0
2009-09-29 04:00:00,2.17968,2.18037,2.17853,2.17967,45000000.0
2009-09-29 04:05:00,2.17947,2.18005,2.1784,2.17862,47000000.0
2009-09-29 04:10:00,2.17939,2.18029,2.17801,2.17982,39000000.0
2009-09-29 04:15:00,2.18098,2.18098,2.17876,2.18039,41000000.0
2009-09-29 04:20:00,2.18037,2.18054,2.17894,2.17925,44000000.0
2009-09-29 04:25:00,2.18051,2.18169,2.17965,2.17996,44000000.0
2009-09-29 04:30:00,2.18098,2.18098,2.17958,2.18019,40000000.0
2009-09-29 04:35:00,2.1791,2.18033,2.17896,2.17996,43000000.0
2009-09-29 04:40:00,2.18018,2.18021,2.17852,2.17973,38000000.0
2009-09-29 04:45:00,2.18141,2.18141,2.17884,2.17891,46000000.0
2009-09-29 04:50:00,2.17964,2.1801,2.17632,2.17632,46000000.0
2009-09-29 04:55:00,2.17946,2.17946,2.17611,2.1791,48000000.0
2009-09-29 05:00:00,2.18066,2.18066,2.17549,2.17657,49000000.0
2009-09-29 05:05:00,2.17998,2.18019,2.17614,2.17978,41000000.0
2009-09-29 05:10:00,2.17943,2.18091,2.17698,2.17942,39000000.0
2009-09-29 05:15:00,2.18112,2.18112,2.17601,2.17961,44000000.0
2009-09-29 05:20:00,2.17994,2.17994,2.17614,2.17923,41000000.0
2009-09-29 05:25:00,2.17957,2.17957,2.17544,2.17883,47000000.0
2009-09-29 05:30:00,2.17995,2.17995,2.17562,2.17587,45000000.0
2009-09-29 05:35:00,2.17933,2.17933,2.17579,2.17912,43000000.0
2009-09-29 05:40:00,2.17944,2.17987,2.17612,2.17612,45000000.0
2009-09-29 05:45:00,2.1799,2.17993,2.17618,2.17963,39000000.0
2009-09-29 05:50:00,2.18016,2.18054,2.17663,2.18006,34000000.0
2009-09-29 05:55:00,2.17987,2.18034,2.17689,2.18034,42000000.0
2009-09-29 06:00:00,2.18065,2.18065,2.17681,2.17697,48000000.0
2009-09-29 06:05:00,2.17946,2.18076,2.17667,2.17998,39000000.0
2009-09-29 06:10:00,2.18043,2.18064,2.17639,2.17639,42000000.0
2009-09-29 06:15:00,2.18028,2.18056,2.17559,2.17957,46000000.0
2009-09-29 06:20:00,2.18032,2.18079,2.17939,2.17958,34000000.0
2009-09-29 06:25:00,2.18041,2.18166,2.17965,2.1804,44000000.0
2009-09-29 06:30:00,2.17652,2.18216,2.17652,2.18039,45000000.0
2009-09-29 06:35:00,2.18151,2.18151,2.18001,2.18083,46000000.0
2009-09-29 06:40:00,2.1802,2.18136,2.1802,2.18042,46000000.0
2009-09-29 06:45:00,2.18228,2.18228,2.17757,2.17765,44000000.0
2009-09-29 06:50:00,2.17888,2.17927,2.1777,2.17927,44000000.0
2009-09-29 06:55:00,2.17942,2.17962,2.17849,2.17858,42000000.0
2009-09-29 07:00:00,2.17951,2.17963,2.17786,2.17786,47000000.0
2009-09-29 07:05:00,2.17873,2.17891,2.17722,2.17792,42000000.0
2009-09-29 07:10:00,2.1783,2.17847,2.17698,2.17718,49000000.0
2009-09-29 07:15:00,2.17798,2.17945,2.17702,2.17945,45000000.0
2009-09-29 07:20:00,2.17925,2.17983,2.17543,2.17543,41000000.0
2009-09-29 07:25:00,2.17639,2.17714,2.17525,2.17549,44000000.0
2009-09-29 07:30:00,2.17625,2.17719,2.17549,2.17634,47000000.0
2009-09-29 07:35:00,2.176,2.1771,2.17573,2.17573,44000000.0
2009-09-29 07:40:00,2.1762,2.17658,2.17556,2.17658,47000000.0
2009-09-29 07:45:00,2.17604,2.17867,2.17528,2.17867,41000000.0
2009-09-29 07:50:00,2.17888,2.17942,2.17749,2.17845,40000000.0
2009-09-29 07:55:00,2.17834,2.17858,2.17689,2.17689,49000000.0
2009-09-29 08:00:00,2.17777,2.17919,2.17725,2.17908,42000000.0
2009-09-29 08:05:00,2.17928,2.17939,2.17759,2.17866,45000000.0
2009-09-29 08:10:00,2.17841,2.17938,2.17764,2.17895,45000000.0
2009-09-29 08:15:00,2.17803,2.17864,2.17605,2.17774,43000000.0
2009-09-29 08:20:00,2.17871,2.17925,2.17743,2.1776,46000000.0
2009-09-29 08:25:00,2.17904,2.17933,2.17712,2.17833,48000000.0
2009-09-29 08:30:00,2.17726,2.17838,2.17648,2.17737,42000000.0
2009-09-29 08:35:00,2.1774,2.17838,2.17664,2.17664,46000000.0
2009-09-29 08:40:00,2.17626,2.17699,2.17454,2.17517,43000000.0
2009-09-29 08:45:00,2.17527,2.17663,2.17415,2.17565,45000000.0
2009-09-29 08:50:00,2.17588,2.17605,2.17444,2.17486,44000000.0
2009-09-29 08:55:00,2.17476,2.1751,2.17388,2.17388,45000000.0
2009-09-29 09:00:00,2.17426,2.17528,2.17364,2.17528,48000000.0
2009-09-29 09:05:00,2.1748,2.17581,2.17453,2.1751,46000000.0
2009-09-29 09:10:00,2.17535,2.17571,2.17421,2.17469,43000000.0
2009-09-29 09:15:00,2.17412,2.17504,2.17357,2.174,42000000.0
2009-09-29 09:20:00,2.17442,2.17451,2.17355,2.17372,46000000.0
2009-09-29 09:25:00,2.17392,2.17465,2.17295,2.17295,40000000.0
2009-09-29 09:30:00,2.17328,2.17343,2.17222,2.1728,45000000.0
2009-09-29 09:35:00,2.17285,2.17359,2.17213,2.1723,40000000.0
2009-09-29 09:40:00,2.17228,2.17228,2.17052,2.1711,49000000.0
2009-09-29 09:45:00,2.1703,2.17143,2.16928,2.16996,46000000.0
2009-09-29 09:50:00,2.16973,2.16985,2.16909,2.16919,37000000.0
2009-09-29 09:55:00,2.16941,2.17041,2.1691,2.17025,43000000.0
2009-09-29 10:00:00,2.16979,2.17058,2.16848,2.16965,38000000.0
2009-09-29 10:05:00,2.16942,2.17102,2.16936,2.17033,41000000.0
2009-09-29 10:10:00,2.17018,2.17095,2.17007,2.17007,43000000.0
2009-09-29 10:15:00,2.17007,2.1712,2.17007,2.17113,41000000.0
2009-09-29 10:20:00,2.17074,2.17189,2.17049,2.17154,43000000.0
2009-09-29 10:25:00,2.17134,2.17142,2.1697,2.16981,39000000.0
2009-09-29 10:30:00,2.16917,2.17041,2.16903,2.16973,45000000.0
2009-09-29 10:35:00,2.16969,2.17052,2.1693,2.17023,45000000.0
2009-09-29 10:40:00,2.17048,2.17137,2.17006,2.17093,42000000.0
2009-09-29 10:45:00,2.17072,2.17171,2.17072,2.17128,54000000.0
2009-09-29 10:50:00,2.17124,2.17233,2.17081,2.17188,43000000.0
2009-09-29 10:55:00,2.17203,2.1723,2.17133,2.17151,46000000.0
2009-09-29 11:00:00,2.17115,2.17212,2.17067,2.17212,40000000.0
2009-09-29 11:05:00,2.17199,2.17252,2.17164,2.17229,46000000.0
2009-09-29 11:10:00,2.17217,2.17268,2.17187,2.17238,39000000.0
2009-09-29 11:15:00,2.17156,2.17234,2.17118,2.17134,44000000.0
2009-09-29 11:20:00,2.17149,2.17194,2.17097,2.17127,42000000.0
2009-09-29 11:25:00,2.17144,2.1723,2.17126,2.17178,52000000.0
2009-09-29 11:30:00,2.17112,2.17168,2.17067,2.17083,43000000.0
2009-09-29 11:35:00,2.17051,2.17084,2.17,2.17075,45000000.0
2009-09-29 11:40:00,2.17064,2.1714,2.17013,2.17066,45000000.0
2009-09-29 11:45:00,2.16991,2.17146,2.16991,2.17139,45000000.0
2009-09-29 11:50:00,2.17107,2.1721,2.17094,2.17176,45000000.0
2009-09-29 11:55:00,2.17176,2.17181,2.16978,2.16999,39000000.0
2009-09-29 12:00:00,2.16963,2.17272,2.16963,2.17244,47000000.0
2009-09-29 12:05:00,2.1725,2.17284,2.17212,2.17261,48000000.0
2009-09-29 12:10:00,2.17258,2.17267,2.17124,2.17152,47000000.0
2009-09-29 12:15:00,2.1706,2.17138,2.17004,2.17018,43000000.0
2009-09-29 12:20:00,2.17021,2.1714,2.16906,2.16971,47000000.0
2009-09-29 12:25:00,2.1698,2.17013,2.16874,2.16937,44000000.0
2009-09-29 12:30:00,2.16878,2.16995,2.16788,2.1685,41000000.0
2009-09-29 12:35:00,2.16716,2.16888,2.16635,2.16851,43000000.0
2009-09-29 12:40:00,2.16878,2.16913,2.16797,2.16879,50000000.0
2009-09-29 12:45:00,2.168,2.16876,2.168,2.16845,45000000.0
2009-09-29 12:50:00,2.16834,2.16962,2.16834,2.169,143000000.0
2009-09-29 12:55:00,2.16849,2.16902,2.16834,2.16866,160000000.0
2009-09-29 13:00:00,2.16795,2.16982,2.16795,2.16874,148000000.0
2009-09-29 13:05:00,2.16859,2.17003,2.16859,2.16955,207000000.0
2009-09-29 13:10:00,2.16925,2.17015,2.16882,2.16962,177000000.0
2009-09-29 13:15:00,2.16964,2.17031,2.16902,2.16984,225000000.0
2009-09-29 13:20:00,2.16957,2.17005,2.16916,2.16946,137000000.0
2009-09-29 13:25:00,2.16917,2.17006,2.16854,2.16914,165000000.0
2009-09-29 13:30:00,2.16804,2.16902,2.16804,2.16865,181000000.0
2009-09-29 13:35:00,2.16879,2.16911,2.16811,2.16874,203000000.0
2009-09-29 13:40:00,2.16859,2.16904,2.16733,2.16796,212000000.0
2009-09-29 13:45:00,2.16752,2.16815,2.16601,2.16743,143000000.0
2009-09-29 13:50:00,2.16746,2.16773,2.16596,2.16646,165000000.0
2009-09-29 13:55:00,2.16632,2.16748,2.16607,2.16626,139000000.0
2009-09-29 14:00:00,2.16624,2.16744,2.16571,2.16741,252000000.0
2009-09-29 14:05:00,2.16749,2.16786,2.16685,2.16786,176000000.0
2009-09-29 14:10:00,2.16743,2.16792,2.16698,2.16737,166000000.0
2009-09-29 14:15:00,2.16661,2.16787,2.16656,2.16673,189000000.0
2009-09-29 14:20:00,2.16695,2.16695,2.16611,2.16694,185000000.0
2009-09-29 14:25:00,2.1669,2.16767,2.16669,2.16726,152000000.0
2009-09-29 14:30:00,2.16659,2.16739,2.16651,2.16693,125000000.0
2009-09-29 14:35:00,2.16674,2.16738,2.16578,2.16603,116000000.0
2009-09-29 14:40:00,2.16628,2.16778,2.16585,2.16723,156000000.0
2009-09-29 14:45:00,2.16723,2.16773,2.16655,2.16728,147000000.0
2009-09-29 14:50:00,2.16769,2.16822,2.16729,2.16767,181000000.0
2009-09-29 14:55:00,2.16764,2.16874,2.16716,2.16716,228000000.0
2009-09-29 15:00:00,2.16692,2.16823,2.16656,2.16763,157000000.0
2009-09-29 15:05:00,2.16788,2.16836,2.16735,2.16791,153000000.0
2009-09-29 15:10:00,2.16829,2.16874,2.16745,2.16791,146000000.0
2009-09-29 15:15:00,2.16777,2.1692,2.16709,2.16858,183000000.0
2009-09-29 15:20:00,2.16837,2.16971,2.16837,2.16945,177000000.0
2009-09-29 15:25:00,2.16916,2.17048,2.16861,2.17013,152000000.0
2009-09-29 15:30:00,2.16938,2.17077,2.16936,2.16989,318000000.0
2009-09-29 15:35:00,2.17005,2.17108,2.16959,2.17077,246000000.0
2009-09-29 15:40:00,2.17114,2.17122,2.16802,2.16917,253000000.0
2009-09-29 15:45:00,2.16824,2.1693,2.16695,2.16728,318000000.0
2009-09-29 15:50:00,2.16713,2.16914,2.16713,2.16779,356000000.0
2009-09-29 15:55:00,2.16788,2.16934,2.16757,2.16813,274000000.0
2009-09-29 16:00:00,2.1674,2.17075,2.14081,2.17033,129000000.0
2009-09-29 16:05:00,2.16958,2.16981,2.16844,2.16918,175000000.0
2009-09-29 16:10:00,2.1695,2.17071,2.16895,2.16973,140000000.0
2009-09-29 16:15:00,2.16942,2.17036,2.16903,2.17013,103000000.0
2009-09-29 16:20:00,2.17035,2.17055,2.16901,2.16902,148000000.0
2009-09-29 16:25:00,2.16929,2.17067,2.16875,2.16996,177000000.0
2009-09-29 16:30:00,2.16942,2.17031,2.16835,2.16971,261000000.0
2009-09-29 16:35:00,2.16945,2.17082,2.16902,2.17014,257000000.0
2009-09-29 16:40:00,2.1698,2.17047,2.16899,2.16924,229000000.0
2009-09-29 16:45:00,2.16884,2.16979,2.16828,2.1688,229000000.0
2009-09-29 16:50:00,2.1687,2.16938,2.16721,2.16783,230000000.0
2009-09-29 16:55:00,2.16783,2.16884,2.16762,2.16882,221000000.0
2009-09-29 17:00:00,2.16912,2.17045,2.16776,2.16861,304000000.0
2009-09-29 17:05:00,2.1685,2.1698,2.16806,2.16931,252000000.0
2009-09-29 17:10:00,2.16925,2.1707,2.16849,2.17052,205000000.0
2009-09-29 17:15:00,2.17053,2.17085,2.16943,2.17049,198000000.0
2009-09-29 17:20:00,2.17036,2.17189,2.1698,2.1717,192000000.0
2009-09-29 17:25:00,2.17181,2.17211,2.17071,2.17106,233000000.0
2009-09-29 17:30:00,2.17119,2.17163,2.17014,2.17091,239000000.0
2009-09-29 17:35:00,2.17084,2.17171,2.16999,2.17045,258000000.0
2009-09-29 17:40:00,2.17002,2.17067,2.16984,2.16984,157000000.0
2009-09-29 17:45:00,2.16955,2.17064,2.16925,2.17026,263000000.0
2009-09-29 17:50:00,2.17032,2.17103,2.16951,2.17053,269000000.0
2009-09-29 17:55:00,2.17089,2.17109,2.16979,2.17054,292000000.0
2009-09-29 18:00:00,2.1704,2.17137,2.16979,2.17022,250000000.0
2009-09-29 18:05:00,2.17015,2.17027,2.16883,2.17019,241000000.0
2009-09-29 18:10:00,2.16994,2.17113,2.16888,2.17097,235000000.0
2009-09-29 18:15:00,2.17069,2.17102,2.17006,2.17057,237000000.0
2009-09-29 18:20:00,2.17023,2.17048,2.16856,2.16946,221000000.0
2009-09-29 18:25:00,2.16936,2.17152,2.16936,2.17104,251000000.0
2009-09-29 18:30:00,2.17074,2.17369,2.17074,2.17218,221000000.0
2009-09-29 18:35:00,2.17213,2.17257,2.17029,2.17127,158000000.0
2009-09-29 18:40:00,2.17119,2.17139,2.17054,2.17116,187000000.0
2009-09-29 18:45:00,2.17104,2.17232,2.17085,2.17194,136000000.0
2009-09-29 18:50:00,2.17157,2.17241,2.1712,2.17241,139000000.0
2009-09-29 18:55:00,2.17215,2.17255,2.17144,2.17252,77000000.0
2009-09-29 19:00:00,2.17245,2.1729,2.17215,2.17251,329000000.0
2009-09-29 19:05:00,2.17243,2.17315,2.17164,2.17177,226000000.0
2009-09-29 19:10:00,2.17175,2.17264,2.17173,2.17197,228000000.0
2009-09-29 19:15:00,2.17185,2.17214,2.17082,2.17124,154000000.0
2009-09-29 19:20:00,2.17151,2.17167,2.17053,2.17127,139000000.0
2009-09-29 19:25:00,2.17101,2.17235,2.17042,2.17184,130000000.0
2009-09-29 19:30:00,2.17144,2.17237,2.17131,2.17211,98000000.0
2009-09-29 19:35:00,2.17174,2.17271,2.17103,2.17243,115000000.0
2009-09-29 19:40:00,2.17227,2.17318,2.17122,2.17318,95000000.0
2009-09-29 19:45:00,2.17303,2.17399,2.17267,2.17295,117000000.0
2009-09-29 19:50:00,2.1729,2.17337,2.17215,2.17246,78000000.0
2009-09-29 19:55:00,2.17241,2.17321,2.17181,2.17285,133000000.0
2009-09-29 20:00:00,2.17255,2.17328,2.17171,2.17192,90000000.0
2009-09-29 20:05:00,2.17231,2.17316,2.17213,2.17286,185000000.0
2009-09-29 20:10:00,2.17267,2.173,2.17217,2.173,65000000.0
2009-09-29 20:15:00,2.17258,2.17299,2.17223,2.17243,45000000.0
2009-09-29 20:20:00,2.17227,2.17327,2.17199,2.17237,118000000.0
2009-09-29 20:25:00,2.17218,2.17301,2.17183,2.17258,117000000.0
2009-09-29 20:30:00,2.17255,2.17289,2.17186,2.17205,97000000.0
2009-09-29 20:35:00,2.17187,2.17224,2.17146,2.17205,79000000.0
2009-09-29 20:40:00,2.17151,2.17249,2.17141,2.17186,113000000.0
2009-09-29 20:45:00,2.17272,2.17281,2.1716,2.17228,71000000.0
2009-09-29 20:50:00,2.17209,2.17259,2.1717,2.17194,61000000.0
2009-09-29 20:55:00,2.17183,2.17242,2.1714,2.17187,44000000.0
2009-09-29 21:00:00,2.17138,2.1727,2.17138,2.17253,45000000.0
2009-09-29 21:05:00,2.17246,2.17318,2.17206,2.17288,46000000.0
2009-09-29 21:10:00,2.1729,2.1733,2.17245,2.17262,44000000.0
2009-09-29 21:15:00,2.17418,2.17418,2.1721,2.17293,42000000.0
2009-09-29 21:20:00,2.17294,2.17363,2.1725,2.1734,40000000.0
2009-09-29 21:25:00,2.17333,2.17379,2.17269,2.17305,67000000.0
2009-09-29 21:30:00,2.17301,2.17338,2.17212,2.17243,58000000.0
2009-09-29 21:35:00,2.17238,2.17321,2.17238,2.17299,51000000.0
2009-09-29 21:40:00,2.17309,2.17346,2.17279,2.17339,68000000.0
2009-09-29 21:45:00,2.17453,2.17453,2.17172,2.1721,54000000.0
2009-09-29 21:50:00,2.17227,2.1728,2.17154,2.17209,75000000.0
2009-09-29 21:55:00,2.17159,2.17192,2.17126,2.17132,52000000.0
2009-09-29 22:00:00,2.17107,2.1712,2.1704,2.1712,87000000.0
2009-09-29 22:05:00,2.17085,2.17176,2.17061,2.17099,64000000.0
2009-09-29 22:10:00,2.17089,2.17159,2.17063,2.17145,40000000.0
2009-09-29 22:15:00,2.17309,2.17309,2.17132,2.17149,77000000.0
2009-09-29 22:20:00,2.17145,2.17211,2.17143,2.17191,48000000.0
2009-09-29 22:25:00,2.17167,2.17302,2.17167,2.17302,46000000.0
2009-09-29 22:30:00,2.17366,2.17366,2.17289,2.17322,105000000.0
2009-09-29 22:35:00,2.17287,2.17324,2.17279,2.17316,97000000.0
2009-09-29 22:40:00,2.17264,2.17307,2.17244,2.17293,46000000.0
2009-09-29 22:45:00,2.17256,2.17361,2.17256,2.17351,77000000.0
2009-09-29 22:50:00,2.1733,2.1738,2.17295,2.17349,74000000.0
2009-09-29 22:55:00,2.1729,2.17397,2.1729,2.17386,54000000.0
2009-09-29 23:00:00,2.17408,2.17408,2.17319,2.17362,35000000.0
2009-09-29 23:05:00,2.17365,2.1747,2.17348,2.17431,45000000.0
2009-09-29 23:10:00,2.17443,2.17485,2.1723,2.17437,51000000.0
2009-09-29 23:15:00,2.17609,2.17609,2.17358,2.17418,43000000.0
2009-09-29 23:20:00,2.17401,2.17435,2.17352,2.17435,37000000.0
2009-09-29 23:25:00,2.174,2.17411,2.17375,2.17384,18000000.0
2009-09-29 23:30:00,2.17574,2.17574,2.17274,2.17332,36000000.0
2009-09-29 23:35:00,2.17314,2.17341,2.17275,2.17295,47000000.0
2009-09-29 23:40:00,2.17242,2.17313,2.17225,2.17265,32000000.0
2009-09-29 23:45:00,2.17529,2.17529,2.17323,2.17336,16000000.0
2009-09-29 23:50:00,2.17538,2.17538,2.17355,2.17355,7000000.0
2009-09-29 23:55:00,2.17268,2.17335,2.17268,2.17335,16000000.0
2009-09-30 00:00:00,2.17406,2.17406,2.1727,2.17308,42000000.0
2009-09-30 00:05:00,2.17266,2.17318,2.17263,2.17293,43000000.0
2009-09-30 00:10:00,2.17306,2.17314,2.17255,2.17301,46000000.0
2009-09-30 00:15:00,2.17518,2.17518,2.17247,2.17275,41000000.0
2009-09-30 00:20:00,2.17234,2.1726,2.17206,2.17249,30000000.0
2009-09-30 00:25:00,2.17228,2.17461,2.17176,2.17461,41000000.0
2009-09-30 00:30:00,2.17245,2.17297,2.17199,2.17289,41000000.0
2009-09-30 00:35:00,2.1727,2.17336,2.17249,2.17336,30000000.0
2009-09-30 00:40:00,2.17292,2.17317,2.17232,2.17304,42000000.0
2009-09-30 00:45:00,2.17533,2.17533,2.17232,2.17336,44000000.0
2009-09-30 00:50:00,2.17323,2.17411,2.17287,2.17365,41000000.0
2009-09-30 00:55:00,2.17347,2.17403,2.1728,2.17359,42000000.0
2009-09-30 01:00:00,2.17565,2.17565,2.17359,2.1741,37000000.0
2009-09-30 01:05:00,2.1736,2.17451,2.17293,2.17356,45000000.0
2009-09-30 01:10:00,2.17351,2.1742,2.17351,2.17417,42000000.0
2009-09-30 01:15:00,2.17618,2.17618,2.17351,2.17398,47000000.0
2009-09-30 01:20:00,2.17392,2.1741,2.17342,2.17378,48000000.0
2009-09-30 01:25:00,2.17365,2.17401,2.17288,2.17296,45000000.0
2009-09-30 01:30:00,2.17526,2.17526,2.17281,2.17325,41000000.0
2009-09-30 01:35:00,2.17286,2.17344,2.17241,2.17303,37000000.0
2009-09-30 01:40:00,2.17338,2.17407,2.17308,2.1737,45000000.0
2009-09-30 01:45:00,2.17666,2.17666,2.17342,2.17454,40000000.0
2009-09-30 01:50:00,2.17417,2.17524,2.17417,2.17508,45000000.0
2009-09-30 01:55:00,2.17499,2.17514,2.17367,2.1742,36000000.0
2009-09-30 02:00:00,2.17405,2.17508,2.17335,2.17508,38000000.0
2009-09-30 02:05:00,2.17499,2.17575,2.17462,2.17464,46000000.0
2009-09-30 02:10:00,2.17472,2.17587,2.17444,2.17581,38000000.0
2009-09-30 02:15:00,2.17587,2.17671,2.17547,2.17671,45000000.0
2009-09-30 02:20:00,2.17669,2.17731,2.17589,2.17648,45000000.0
2009-09-30 02:25:00,2.17661,2.17717,2.17525,2.17586,46000000.0
2009-09-30 02:30:00,2.17644,2.17644,2.17567,2.1758,49000000.0
2009-09-30 02:35:00,2.17586,2.17602,2.17535,2.17574,51000000.0
2009-09-30 02:40:00,2.17545,2.17545,2.17415,2.17415,60000000.0
2009-09-30 02:45:00,2.17654,2.17654,2.17358,2.17501,65000000.0
2009-09-30 02:50:00,2.1748,2.17561,2.17431,2.175,36000000.0
2009-09-30 02:55:00,2.1749,2.17537,2.17451,2.17517,40000000.0
2009-09-30 03:00:00,2.17737,2.17737,2.17515,2.17667,38000000.0
2009-09-30 03:05:00,2.17661,2.1768,2.17604,2.17636,46000000.0
2009-09-30 03:10:00,2.17652,2.17665,2.17509,2.17534,40000000.0
2009-09-30 03:15:00,2.17751,2.17751,2.17551,2.17579,46000000.0
2009-09-30 03:20:00,2.17588,2.17763,2.17565,2.1775,46000000.0
2009-09-30 03:25:00,2.17761,2.17819,2.17732,2.17737,43000000.0
2009-09-30 03:30:00,2.17926,2.17926,2.17713,2.17753,38000000.0
2009-09-30 03:35:00,2.17753,2.17807,2.17741,2.17766,42000000.0
2009-09-30 03:40:00,2.17761,2.17784,2.17729,2.17744,44000000.0
2009-09-30 03:45:00,2.17768,2.17776,2.17704,2.17763,47000000.0
2009-09-30 03:50:00,2.17776,2.17818,2.17747,2.17797,46000000.0
2009-09-30 03:55:00,2.17811,2.17861,2.1777,2.17819,37000000.0
2009-09-30 04:00:00,2.17986,2.17986,2.17828,2.1785,45000000.0
2009-09-30 04:05:00,2.17825,2.17869,2.17694,2.17694,47000000.0
2009-09-30 04:10:00,2.17695,2.17703,2.17606,2.17625,39000000.0
2009-09-30 04:15:00,2.17838,2.17838,2.17648,2.17664,41000000.0
2009-09-30 04:20:00,2.1767,2.17732,2.1762,2.1772,44000000.0
2009-09-30 04:25:00,2.17754,2.17757,2.1767,2.17703,44000000.0
2009-09-30 04:30:00,2.17882,2.17882,2.17694,2.17721,40000000.0
2009-09-30 04:35:00,2.17689,2.17719,2.17634,2.17665,43000000.0
2009-09-30 04:40:00,2.17648,2.17707,2.17642,2.1767,38000000.0
2009-09-30 04:45:00,2.17862,2.17862,2.17647,2.17759,46000000.0
2009-09-30 04:50:00,2.17709,2.17809,2.17709,2.17791,46000000.0
2009-09-30 04:55:00,2.17787,2.17844,2.17773,2.17787,48000000.0
2009-09-30 05:00:00,2.17844,2.17844,2.17723,2.17743,49000000.0
2009-09-30 05:05:00,2.1772,2.17754,2.17691,2.17733,41000000.0
2009-09-30 05:10:00,2.17703,2.17735,2.17659,2.17673,39000000.0
2009-09-30 05:15:00,2.17853,2.17853,2.17549,2.17603,44000000.0
2009-09-30 05:20:00,2.17585,2.17689,2.1758,2.17672,34000000.0
2009-09-30 05:25:00,2.1766,2.17662,2.17618,2.17648,47000000.0
2009-09-30 05:30:00,2.17833,2.17833,2.17581,2.17606,45000000.0
2009-09-30 05:35:00,2.17612,2.17617,2.1758,2.17591,43000000.0
2009-09-30 05:40:00,2.17586,2.17702,2.17578,2.17689,45000000.0
2009-09-30 05:45:00,2.17869,2.17869,2.17611,2.17684,39000000.0
2009-09-30 05:50:00,2.17665,2.17685,2.17601,2.17644,41000000.0
2009-09-30 05:55:00,2.17629,2.17675,2.17602,2.17646,42000000.0
2009-09-30 06:00:00,2.17687,2.17771,2.17603,2.17617,48000000.0
2009-09-30 06:05:00,2.17628,2.17653,2.17562,2.1764,39000000.0
2009-09-30 06:10:00,2.17653,2.1769,2.17604,2.17635,42000000.0
2009-09-30 06:15:00,2.17767,2.17767,2.17578,2.17672,46000000.0
2009-09-30 06:20:00,2.17668,2.17694,2.17635,2.1764,45000000.0
2009-09-30 06:25:00,2.17619,2.17647,2.17568,2.17577,36000000.0
2009-09-30 06:30:00,2.17748,2.17748,2.17593,2.17655,45000000.0
2009-09-30 06:35:00,2.17644,2.17702,2.1762,2.17691,37000000.0
2009-09-30 06:40:00,2.1766,2.17694,2.17625,2.17694,38000000.0
2009-09-30 06:45:00,2.17848,2.17848,2.17536,2.17552,44000000.0
2009-09-30 06:50:00,2.17538,2.17567,2.17497,2.17555,44000000.0
2009-09-30 06:55:00,2.1755,2.17595,2.17522,2.17562,42000000.0
2009-09-30 07:00:00,2.17447,2.17757,2.17447,2.17757,47000000.0
2009-09-30 07:05:00,2.17839,2.17864,2.17535,2.17535,42000000.0
2009-09-30 07:10:00,2.17577,2.17674,2.17495,2.17529,49000000.0
2009-09-30 07:15:00,2.17526,2.17564,2.17475,2.1748,45000000.0
2009-09-30 07:20:00,2.1746,2.175,2.17426,2.175,41000000.0
2009-09-30 07:25:00,2.17482,2.17548,2.17482,2.17548,44000000.0
2009-09-30 07:30:00,2.17505,2.17632,2.17467,2.17571,47000000.0
2009-09-30 07:35:00,2.17568,2.17614,2.17516,2.17614,44000000.0
2009-09-30 07:40:00,2.17589,2.17589,2.17413,2.17551,47000000.0
2009-09-30 07:45:00,2.17508,2.17573,2.17458,2.17485,41000000.0
2009-09-30 07:50:00,2.17468,2.17516,2.17417,2.1745,40000000.0
2009-09-30 07:55:00,2.1745,2.17512,2.17418,2.17426,49000000.0
2009-09-30 08:00:00,2.17386,2.17598,2.17386,2.17526,42000000.0
2009-09-30 08:05:00,2.17532,2.17645,2.17512,2.17606,45000000.0
2009-09-30 08:10:00,2.17584,2.17596,2.17395,2.17438,45000000.0
2009-09-30 08:15:00,2.17426,2.17493,2.17212,2.17328,43000000.0
2009-09-30 08:20:00,2.1736,2.1742,2.17268,2.17343,46000000.0
2009-09-30 08:25:00,2.17341,2.174,2.17188,2.17277,48000000.0
2009-09-30 08:30:00,2.17223,2.1736,2.17222,2.17302,42000000.0
2009-09-30 08:35:00,2.17273,2.17353,2.17206,2.17297,46000000.0
2009-09-30 08:40:00,2.17298,2.17371,2.17281,2.17331,43000000.0
2009-09-30 08:45:00,2.17299,2.17353,2.17277,2.17311,45000000.0
2009-09-30 08:50:00,2.17304,2.17413,2.17288,2.17342,44000000.0
2009-09-30 08:55:00,2.17288,2.17314,2.17129,2.17171,45000000.0
2009-09-30 09:00:00,2.17126,2.17238,2.17126,2.17238,48000000.0
2009-09-30 09:05:00,2.17189,2.17206,2.17013,2.1707,46000000.0
2009-09-30 09:10:00,2.17062,2.1712,2.17054,2.17103,43000000.0
2009-09-30 09:15:00,2.17041,2.17178,2.1698,2.1698,42000000.0
2009-09-30 09:20:00,2.16988,2.17016,2.16917,2.16958,46000000.0
2009-09-30 09:25:00,2.16934,2.16963,2.1682,2.16827,40000000.0
2009-09-30 09:30:00,2.16819,2.16883,2.16775,2.16854,45000000.0
2009-09-30 09:35:00,2.16839,2.1688,2.16801,2.16857,40000000.0
2009-09-30 09:40:00,2.16846,2.16863,2.16776,2.16859,49000000.0
2009-09-30 09:45:00,2.16754,2.16933,2.16754,2.16857,46000000.0
2009-09-30 09:50:00,2.16829,2.1689,2.16774,2.1681,37000000.0
2009-09-30 09:55:00,2.16794,2.16809,2.16705,2.16737,43000000.0
2009-09-30 10:00:00,2.16707,2.16809,2.16707,2.16748,38000000.0
2009-09-30 10:05:00,2.1671,2.16834,2.16704,2.16834,41000000.0
2009-09-30 10:10:00,2.16827,2.16918,2.16818,2.16872,43000000.0
2009-09-30 10:15:00,2.16827,2.16902,2.16815,2.16898,41000000.0
2009-09-30 10:20:00,2.16861,2.16952,2.1686,2.16916,43000000.0
2009-09-30 10:25:00,2.16894,2.16945,2.16872,2.16898,39000000.0
2009-09-30 10:30:00,2.1692,2.16964,2.16858,2.16939,45000000.0
2009-09-30 10:35:00,2.16933,2.16954,2.1688,2.16885,45000000.0
2009-09-30 10:40:00,2.16866,2.16929,2.16854,2.1691,42000000.0
2009-09-30 10:45:00,2.16841,2.17095,2.16829,2.17095,54000000.0
2009-09-30 10:50:00,2.17095,2.17107,2.17034,2.17035,43000000.0
2009-09-30 10:55:00,2.17038,2.17057,2.16957,2.16981,46000000.0
2009-09-30 11:00:00,2.16969,2.17096,2.16959,2.17042,40000000.0
2009-09-30 11:05:00,2.17053,2.17174,2.17038,2.17174,46000000.0
2009-09-30 11:10:00,2.17189,2.17189,2.17095,2.17115,39000000.0
2009-09-30 11:15:00,2.17053,2.17144,2.17044,2.17115,44000000.0
2009-09-30 11:20:00,2.17132,2.17412,2.17094,2.17361,42000000.0
2009-09-30 11:25:00,2.17407,2.17485,2.17352,2.17439,52000000.0
2009-09-30 11:30:00,2.17336,2.17529,2.17336,2.17458,43000000.0
2009-09-30 11:35:00,2.1745,2.17524,2.17435,2.17463,45000000.0
2009-09-30 11:40:00,2.17464,2.17521,2.17427,2.17494,45000000.0
2009-09-30 11:45:00,2.17436,2.17554,2.17436,2.17463,45000000.0
2009-09-30 11:50:00,2.17479,2.17559,2.17448,2.17543,45000000.0
2009-09-30 11:55:00,2.17537,2.17623,2.17525,2.17585,39000000.0
2009-09-30 12:00:00,2.17495,2.17608,2.17418,2.17421,47000000.0
2009-09-30 12:05:00,2.17404,2.17451,2.17356,2.17356,48000000.0
2009-09-30 12:10:00,2.17295,2.17316,2.17123,2.17165,47000000.0
2009-09-30 12:15:00,2.17089,2.17174,2.17077,2.17161,43000000.0
2009-09-30 12:20:00,2.17131,2.1719,2.17115,2.17125,47000000.0
2009-09-30 12:25:00,2.1712,2.1714,2.17047,2.17114,44000000.0
2009-09-30 12:30:00,2.17086,2.17126,2.1706,2.17086,41000000.0
2009-09-30 12:35:00,2.17027,2.17113,2.17017,2.17104,43000000.0
2009-09-30 12:40:00,2.1708,2.17184,2.1707,2.17155,50000000.0
2009-09-30 12:45:00,2.17108,2.17244,2.17108,2.17204,45000000.0
2009-09-30 12:50:00,2.1718,2.17218,2.17168,2.17169,143000000.0
2009-09-30 12:55:00,2.17167,2.17234,2.17121,2.17185,160000000.0
2009-09-30 13:00:00,2.17158,2.17313,2.1712,2.17313,148000000.0
2009-09-30 13:05:00,2.17288,2.17308,2.1715,2.17249,207000000.0
2009-09-30 13:10:00,2.17238,2.17292,2.17207,2.17239,177000000.0
2009-09-30 13:15:00,2.17158,2.17325,2.17158,2.17312,225000000.0
2009-09-30 13:20:00,2.17307,2.17368,2.17241,2.1731,137000000.0
2009-09-30 13:25:00,2.17309,2.17318,2.17193,2.17193,165000000.0
2009-09-30 13:30:00,2.17132,2.17256,2.17132,2.17214,181000000.0
2009-09-30 13:35:00,2.17265,2.17309,2.17215,2.1729,203000000.0
2009-09-30 13:40:00,2.17256,2.17317,2.1723,2.17264,212000000.0
2009-09-30 13:45:00,2.17167,2.17293,2.17167,2.17175,143000000.0
2009-09-30 13:50:00,2.17177,2.17177,2.16993,2.1706,165000000.0
2009-09-30 13:55:00,2.17095,2.1714,2.17004,2.17096,139000000.0
2009-09-30 14:00:00,2.17074,2.17167,2.16984,2.17047,252000000.0
2009-09-30 14:05:00,2.17076,2.17202,2.17024,2.17133,176000000.0
2009-09-30 14:10:00,2.17091,2.17263,2.17069,2.1721,166000000.0
2009-09-30 14:15:00,2.17192,2.17361,2.17171,2.1723,189000000.0
2009-09-30 14:20:00,2.17229,2.17229,2.16864,2.1702,185000000.0
2009-09-30 14:25:00,2.17015,2.171,2.16855,2.16883,152000000.0
2009-09-30 14:30:00,2.16864,2.16967,2.16695,2.16894,125000000.0
2009-09-30 14:35:00,2.16884,2.16956,2.1668,2.1679,116000000.0
2009-09-30 14:40:00,2.16813,2.16879,2.16684,2.16693,156000000.0
2009-09-30 14:45:00,2.16665,2.16772,2.16507,2.16613,147000000.0
2009-09-30 14:50:00,2.16641,2.16714,2.16577,2.16684,181000000.0
2009-09-30 14:55:00,2.16719,2.17064,2.16593,2.16668,228000000.0
2009-09-30 15:00:00,2.16631,2.16718,2.1655,2.16626,157000000.0
2009-09-30 15:05:00,2.16612,2.16642,2.16538,2.16628,153000000.0
2009-09-30 15:10:00,2.16653,2.16831,2.16619,2.16721,146000000.0
2009-09-30 15:15:00,2.16669,2.16771,2.16605,2.1661,183000000.0
2009-09-30 15:20:00,2.16583,2.16658,2.1654,2.16644,177000000.0
2009-09-30 15:25:00,2.16608,2.16655,2.16561,2.16626,152000000.0
2009-09-30 15:30:00,2.16549,2.16716,2.16549,2.16657,318000000.0
2009-09-30 15:35:00,2.16632,2.16706,2.16592,2.16638,246000000.0
2009-09-30 15:40:00,2.16623,2.1677,2.16616,2.16701,253000000.0
2009-09-30 15:45:00,2.16626,2.1692,2.1567,2.16873,318000000.0
2009-09-30 15:50:00,2.16892,2.16954,2.16768,2.16791,356000000.0
2009-09-30 15:55:00,2.16815,2.1704,2.16708,2.17013,274000000.0
2009-09-30 16:00:00,2.1702,2.17247,2.16951,2.1704,206000000.0
2009-09-30 16:05:00,2.16979,2.17173,2.1688,2.17168,175000000.0
2009-09-30 16:10:00,2.17095,2.17149,2.17002,2.17068,140000000.0
2009-09-30 16:15:00,2.16976,2.17039,2.16908,2.16917,103000000.0
2009-09-30 16:20:00,2.16925,2.17011,2.16842,2.1698,148000000.0
2009-09-30 16:25:00,2.16977,2.1713,2.16926,2.17039,177000000.0
2009-09-30 16:30:00,2.17049,2.17166,2.16985,2.17053,261000000.0
2009-09-30 16:35:00,2.17043,2.17121,2.16982,2.17043,257000000.0
2009-09-30 16:40:00,2.17017,2.17206,2.16989,2.17195,229000000.0
2009-09-30 16:45:00,2.17186,2.17238,2.17015,2.17119,229000000.0
2009-09-30 16:50:00,2.17117,2.17222,2.17036,2.17036,230000000.0
2009-09-30 16:55:00,2.17067,2.17311,2.17033,2.17167,221000000.0
2009-09-30 17:00:00,2.17164,2.17209,2.17038,2.17149,304000000.0
2009-09-30 17:05:00,2.17176,2.17197,2.16963,2.17076,252000000.0
2009-09-30 17:10:00,2.17045,2.17133,2.16958,2.16989,205000000.0
2009-09-30 17:15:00,2.16961,2.17063,2.16889,2.16908,198000000.0
2009-09-30 17:20:00,2.1687,2.16983,2.16858,2.16961,192000000.0
2009-09-30 17:25:00,2.1694,2.17014,2.16848,2.16894,233000000.0
2009-09-30 17:30:00,2.16873,2.17056,2.16873,2.16977,239000000.0
2009-09-30 17:35:00,2.16993,2.17017,2.16935,2.16963,258000000.0
2009-09-30 17:40:00,2.16955,2.17088,2.16889,2.17029,157000000.0
2009-09-30 17:45:00,2.17052,2.17075,2.1695,2.1696,263000000.0
2009-09-30 17:50:00,2.16996,2.17227,2.16975,2.17168,269000000.0
2009-09-30 17:55:00,2.17162,2.17216,2.16935,2.17051,292000000.0
2009-09-30 18:00:00,2.17048,2.17232,2.17038,2.1717,250000000.0
2009-09-30 18:05:00,2.17111,2.17148,2.17049,2.17083,241000000.0
2009-09-30 18:10:00,2.17045,2.1714,2.16921,2.1714,235000000.0
2009-09-30 18:15:00,2.17329,2.17329,2.17097,2.17114,237000000.0
2009-09-30 18:20:00,2.17086,2.17161,2.17063,2.17129,221000000.0
2009-09-30 18:25:00,2.17141,2.17278,2.17107,2.17185,251000000.0
2009-09-30 18:30:00,2.17197,2.17232,2.17139,2.17151,221000000.0
2009-09-30 18:35:00,2.17135,2.17322,2.17054,2.17318,158000000.0
2009-09-30 18:40:00,2.17299,2.17361,2.17267,2.17335,187000000.0
2009-09-30 18:45:00,2.17473,2.17479,2.1726,2.1726,136000000.0
2009-09-30 18:50:00,2.17275,2.17331,2.1721,2.17248,139000000.0
2009-09-30 18:55:00,2.17217,2.17244,2.17019,2.17051,77000000.0
2009-09-30 19:00:00,2.16984,2.17114,2.16984,2.16991,329000000.0
2009-09-30 19:05:00,2.17002,2.17099,2.16982,2.17032,226000000.0
2009-09-30 19:10:00,2.17063,2.17134,2.17021,2.1708,228000000.0
2009-09-30 19:15:00,2.16964,2.17085,2.16964,2.17055,154000000.0
2009-09-30 19:20:00,2.17063,2.17181,2.1701,2.17141,139000000.0
2009-09-30 19:25:00,2.17156,2.17246,2.17137,2.17241,130000000.0
2009-09-30 19:30:00,2.17223,2.17283,2.17189,2.17217,98000000.0
2009-09-30 19:35:00,2.17182,2.17355,2.17141,2.17195,115000000.0
2009-09-30 19:40:00,2.1716,2.17271,2.17109,2.17238,95000000.0
2009-09-30 19:45:00,2.172,2.17272,2.17174,2.17191,117000000.0
2009-09-30 19:50:00,2.17181,2.17182,2.17057,2.1714,78000000.0
2009-09-30 19:55:00,2.17157,2.17193,2.17028,2.1707,133000000.0
2009-09-30 20:00:00,2.17128,2.17218,2.16988,2.17202,90000000.0
2009-09-30 20:05:00,2.1719,2.17219,2.17045,2.17075,185000000.0
2009-09-30 20:10:00,2.17072,2.17115,2.17015,2.17039,65000000.0
2009-09-30 20:15:00,2.1702,2.1712,2.1702,2.1712,45000000.0
2009-09-30 20:20:00,2.17075,2.17164,2.17075,2.17119,118000000.0
2009-09-30 20:25:00,2.1709,2.17175,2.1708,2.17116,117000000.0
2009-09-30 20:30:00,2.17224,2.17224,2.17043,2.17074,97000000.0
2009-09-30 20:35:00,2.17061,2.17168,2.17055,2.17168,79000000.0
2009-09-30 20:40:00,2.17121,2.17298,2.17114,2.17279,112000000.0
2009-09-30 20:45:00,2.17267,2.17276,2.17188,2.17256,71000000.0
2009-09-30 20:50:00,2.17221,2.17244,2.17026,2.17092,61000000.0
2009-09-30 20:55:00,2.17091,2.17147,2.17057,2.17075,44000000.0
2009-09-30 21:00:00,2.17028,2.17097,2.17016,2.17023,45000000.0
2009-09-30 21:05:00,2.17044,2.1706,2.16932,2.16987,46000000.0
2009-09-30 21:10:00,2.16984,2.17114,2.1696,2.16986,44000000.0
2009-09-30 21:15:00,2.17045,2.17049,2.16924,2.16971,42000000.0
2009-09-30 21:20:00,2.16949,2.17113,2.16949,2.17107,44000000.0
2009-09-30 21:25:00,2.17098,2.17124,2.16988,2.16988,64000000.0
2009-09-30 21:30:00,2.1701,2.1725,2.16987,2.17131,58000000.0
2009-09-30 21:35:00,2.17143,2.17146,2.1691,2.16986,55000000.0
2009-09-30 21:40:00,2.16952,2.17077,2.16946,2.17012,68000000.0
2009-09-30 21:45:00,2.17002,2.17076,2.16983,2.17033,54000000.0
2009-09-30 21:50:00,2.17035,2.17097,2.16967,2.17053,75000000.0
2009-09-30 21:55:00,2.17028,2.17075,2.16954,2.16973,59000000.0
2009-09-30 22:00:00,2.16972,2.17092,2.1693,2.17024,87000000.0
2009-09-30 22:05:00,2.1696,2.17082,2.1696,2.17053,65000000.0
2009-09-30 22:10:00,2.17018,2.17035,2.16937,2.1698,40000000.0
2009-09-30 22:15:00,2.16985,2.17007,2.16869,2.16981,81000000.0
2009-09-30 22:20:00,2.16995,2.17052,2.16989,2.17037,48000000.0
2009-09-30 22:25:00,2.17014,2.17057,2.17007,2.17056,46000000.0
2009-09-30 22:30:00,2.17043,2.17126,2.17035,2.17086,105000000.0
2009-09-30 22:35:00,2.17099,2.17115,2.16951,2.16968,97000000.0
2009-09-30 22:40:00,2.16958,2.17066,2.16939,2.17046,46000000.0
2009-09-30 22:45:00,2.16981,2.17024,2.16791,2.16893,77000000.0
2009-09-30 22:50:00,2.16883,2.16972,2.16883,2.16948,74000000.0
2009-09-30 22:55:00,2.16892,2.16976,2.16892,2.16976,54000000.0
2009-09-30 23:00:00,2.17067,2.1707,2.16762,2.16975,46000000.0
2009-09-30 23:05:00,2.16948,2.17001,2.1682,2.1682,45000000.0
2009-09-30 23:10:00,2.16936,2.1702,2.16877,2.1693,51000000.0
2009-09-30 23:15:00,2.16915,2.16973,2.16849,2.16932,43000000.0
2009-09-30 23:20:00,2.16936,2.17062,2.16851,2.1703,30000000.0
2009-09-30 23:25:00,2.16999,2.1703,2.16925,2.16945,32000000.0
2009-09-30 23:30:00,2.17097,2.17097,2.16944,2.17007,38000000.0
2009-09-30 23:35:00,2.17012,2.17032,2.16957,2.16965,47000000.0
2009-09-30 23:40:00,2.16997,2.17012,2.1685,2.16918,43000000.0
2009-09-30 23:45:00,2.1692,2.17014,2.16902,2.17013,40000000.0
2009-09-30 23:50:00,2.16987,2.17028,2.1694,2.17014,29000000.0
2009-09-30 23:55:00,2.17001,2.17038,2.16973,2.17032,35000000.0
2009-10-01 00:00:00,2.16997,2.17065,2.16952,2.17065,42000000.0
2009-10-01 00:05:00,2.17027,2.17067,2.17018,2.17044,36000000.0
2009-10-01 00:10:00,2.16999,2.1705,2.16974,2.17029,46000000.0
2009-10-01 00:15:00,2.17141,2.17141,2.17004,2.17029,41000000.0
2009-10-01 00:20:00,2.17012,2.17031,2.17007,2.17021,20000000.0
2009-10-01 00:25:00,2.17032,2.17056,2.16973,2.17018,41000000.0
2009-10-01 00:30:00,2.17114,2.17114,2.16987,2.17025,41000000.0
2009-10-01 00:35:00,2.16993,2.1703,2.16961,2.17029,34000000.0
2009-10-01 00:40:00,2.16995,2.17062,2.16995,2.17045,35000000.0
2009-10-01 00:45:00,2.17206,2.17207,2.16995,2.17028,44000000.0
2009-10-01 00:50:00,2.17026,2.17144,2.17014,2.17139,41000000.0
2009-10-01 00:55:00,2.17124,2.17145,2.17047,2.17082,35000000.0
2009-10-01 01:00:00,2.17161,2.17161,2.17039,2.17121,42000000.0
2009-10-01 01:05:00,2.17088,2.17146,2.17068,2.17141,41000000.0
2009-10-01 01:10:00,2.17142,2.17181,2.17105,2.17163,42000000.0
2009-10-01 01:15:00,2.17394,2.17394,2.17138,2.17164,47000000.0
2009-10-01 01:20:00,2.17144,2.17196,2.17127,2.17196,41000000.0
2009-10-01 01:25:00,2.17167,2.17287,2.17163,2.17234,45000000.0
2009-10-01 01:30:00,2.17496,2.17496,2.17251,2.17275,41000000.0
2009-10-01 01:35:00,2.17258,2.17323,2.17258,2.17265,22000000.0
2009-10-01 01:40:00,2.17292,2.17306,2.17229,2.1723,38000000.0
2009-10-01 01:45:00,2.17514,2.17514,2.1723,2.17289,40000000.0
2009-10-01 01:50:00,2.17255,2.17309,2.17234,2.17291,45000000.0
2009-10-01 01:55:00,2.17271,2.17273,2.17177,2.17251,36000000.0
2009-10-01 02:00:00,2.17236,2.17281,2.17173,2.1727,38000000.0
2009-10-01 02:05:00,2.17249,2.17301,2.17213,2.17257,46000000.0
2009-10-01 02:10:00,2.17273,2.17361,2.17254,2.17346,38000000.0
2009-10-01 02:15:00,2.17566,2.17566,2.17301,2.17359,45000000.0
2009-10-01 02:20:00,2.17371,2.17371,2.17306,2.1734,45000000.0
2009-10-01 02:25:00,2.17324,2.17356,2.17282,2.17283,46000000.0
2009-10-01 02:30:00,2.17222,2.17397,2.17222,2.17347,49000000.0
2009-10-01 02:35:00,2.17349,2.17442,2.17326,2.17424,51000000.0
2009-10-01 02:40:00,2.17424,2.17475,2.17402,2.17438,62000000.0
2009-10-01 02:45:00,2.17425,2.17473,2.17402,2.1745,62000000.0
2009-10-01 02:50:00,2.17447,2.1747,2.17263,2.17266,45000000.0
2009-10-01 02:55:00,2.17266,2.17282,2.17206,2.17226,40000000.0
2009-10-01 03:00:00,2.17196,2.1722,2.17093,2.17124,47000000.0
2009-10-01 03:05:00,2.17153,2.17254,2.17147,2.17247,46000000.0
2009-10-01 03:10:00,2.17243,2.17253,2.17146,2.17183,34000000.0
2009-10-01 03:15:00,2.17149,2.17228,2.17149,2.17156,46000000.0
2009-10-01 03:20:00,2.17171,2.17214,2.17112,2.17112,46000000.0
2009-10-01 03:25:00,2.17127,2.17132,2.16965,2.17105,43000000.0
2009-10-01 03:30:00,2.17054,2.17105,2.16998,2.17081,38000000.0
2009-10-01 03:35:00,2.17104,2.17107,2.16985,2.17024,42000000.0
2009-10-01 03:40:00,2.17015,2.17089,2.16956,2.17016,44000000.0
2009-10-01 03:45:00,2.17003,2.17098,2.16968,2.17078,47000000.0
2009-10-01 03:50:00,2.17038,2.17061,2.16973,2.17006,46000000.0
2009-10-01 03:55:00,2.17004,2.17013,2.16944,2.16959,37000000.0
2009-10-01 04:00:00,2.16904,2.17017,2.16904,2.16965,45000000.0
2009-10-01 04:05:00,2.16915,2.16991,2.16915,2.16969,47000000.0
2009-10-01 04:10:00,2.16943,2.16964,2.16904,2.1695,39000000.0
2009-10-01 04:15:00,2.16892,2.17024,2.16892,2.16996,41000000.0
2009-10-01 04:20:00,2.16955,2.17015,2.16942,2.16977,44000000.0
2009-10-01 04:25:00,2.16982,2.17004,2.16962,2.16983,44000000.0
2009-10-01 04:30:00,2.16894,2.16992,2.16874,2.16884,40000000.0
2009-10-01 04:35:00,2.16878,2.17067,2.1684,2.16905,43000000.0
2009-10-01 04:40:00,2.16886,2.16896,2.1683,2.16896,33000000.0
2009-10-01 04:45:00,2.17383,2.17383,2.16928,2.16938,46000000.0
2009-10-01 04:50:00,2.16882,2.1701,2.16874,2.16965,46000000.0
2009-10-01 04:55:00,2.16966,2.17013,2.16931,2.17008,48000000.0
2009-10-01 05:00:00,2.16894,2.17037,2.16894,2.17002,49000000.0
2009-10-01 05:05:00,2.16988,2.1699,2.16895,2.16895,41000000.0
2009-10-01 05:10:00,2.16906,2.16968,2.16904,2.16955,31000000.0
2009-10-01 05:15:00,2.1683,2.16955,2.1683,2.16932,34000000.0
2009-10-01 05:20:00,2.16934,2.16955,2.16882,2.16928,34000000.0
2009-10-01 05:25:00,2.16911,2.16922,2.1686,2.16879,38000000.0
2009-10-01 05:30:00,2.16849,2.16894,2.16821,2.16859,45000000.0
2009-10-01 05:35:00,2.16835,2.16937,2.16835,2.16937,43000000.0
2009-10-01 05:40:00,2.16919,2.16956,2.1684,2.1684,45000000.0
2009-10-01 05:45:00,2.16838,2.16872,2.16785,2.16842,39000000.0
2009-10-01 05:50:00,2.16857,2.16935,2.1682,2.16901,41000000.0
2009-10-01 05:55:00,2.1689,2.16918,2.16864,2.16911,42000000.0
2009-10-01 06:00:00,2.16832,2.16945,2.16832,2.16944,48000000.0
2009-10-01 06:05:00,2.16924,2.16933,2.16885,2.16895,30000000.0
2009-10-01 06:10:00,2.16902,2.16961,2.16902,2.16958,42000000.0
2009-10-01 06:15:00,2.1688,2.16942,2.1688,2.16901,46000000.0
2009-10-01 06:20:00,2.1691,2.16964,2.16865,2.16964,45000000.0
2009-10-01 06:25:00,2.16954,2.16983,2.16928,2.1697,44000000.0
2009-10-01 06:30:00,2.16893,2.16964,2.16893,2.16909,37000000.0
2009-10-01 06:35:00,2.16895,2.16926,2.16814,2.1682,46000000.0
2009-10-01 06:40:00,2.16839,2.1692,2.16823,2.1692,46000000.0
2009-10-01 06:45:00,2.16844,2.16885,2.16829,2.16843,44000000.0
2009-10-01 06:50:00,2.1682,2.16862,2.16787,2.1682,44000000.0
2009-10-01 06:55:00,2.16812,2.1687,2.16759,2.16792,42000000.0
2009-10-01 07:00:00,2.16717,2.1687,2.16717,2.16853,47000000.0
2009-10-01 07:05:00,2.16857,2.16896,2.16366,2.16691,42000000.0
2009-10-01 07:10:00,2.16207,2.16906,2.16207,2.16879,49000000.0
2009-10-01 07:15:00,2.16806,2.16918,2.16806,2.16874,45000000.0
2009-10-01 07:20:00,2.16881,2.16979,2.1687,2.16974,41000000.0
2009-10-01 07:25:00,2.16987,2.16999,2.16934,2.16999,44000000.0
2009-10-01 07:30:00,2.16909,2.16989,2.16909,2.16936,47000000.0
2009-10-01 07:35:00,2.16929,2.16964,2.16883,2.16914,44000000.0
2009-10-01 07:40:00,2.16908,2.17128,2.16863,2.17128,47000000.0
2009-10-01 07:45:00,2.17014,2.17091,2.16455,2.16601,41000000.0
2009-10-01 07:50:00,2.1666,2.16746,2.1659,2.16663,40000000.0
2009-10-01 07:55:00,2.16645,2.16645,2.16437,2.16447,49000000.0
2009-10-01 08:00:00,2.16345,2.16542,2.16337,2.16526,42000000.0
2009-10-01 08:05:00,2.16564,2.1671,2.16471,2.16554,45000000.0
2009-10-01 08:10:00,2.16524,2.16678,2.16506,2.1664,45000000.0
2009-10-01 08:15:00,2.16499,2.16756,2.16499,2.16688,43000000.0
2009-10-01 08:20:00,2.1672,2.1672,2.16545,2.1662,46000000.0
2009-10-01 08:25:00,2.16593,2.16739,2.16588,2.16637,48000000.0
2009-10-01 08:30:00,2.16561,2.16677,2.16489,2.16605,42000000.0
2009-10-01 08:35:00,2.166,2.16673,2.16551,2.16598,46000000.0
2009-10-01 08:40:00,2.16611,2.167,2.16599,2.1665,43000000.0
2009-10-01 08:45:00,2.16518,2.16636,2.1624,2.16626,45000000.0
2009-10-01 08:50:00,2.16637,2.16706,2.16603,2.16663,44000000.0
2009-10-01 08:55:00,2.16643,2.16713,2.16606,2.1666,45000000.0
2009-10-01 09:00:00,2.16527,2.16837,2.16527,2.16837,48000000.0
2009-10-01 09:05:00,2.16865,2.1704,2.16783,2.16893,46000000.0
2009-10-01 09:10:00,2.16906,2.17021,2.16896,2.17011,43000000.0
2009-10-01 09:15:00,2.16895,2.17102,2.16895,2.17039,42000000.0
2009-10-01 09:20:00,2.17048,2.17085,2.16976,2.17001,46000000.0
2009-10-01 09:25:00,2.16995,2.17026,2.16878,2.16937,40000000.0
2009-10-01 09:30:00,2.16805,2.16973,2.16805,2.16937,45000000.0
2009-10-01 09:35:00,2.16917,2.16969,2.16866,2.16967,40000000.0
2009-10-01 09:40:00,2.16904,2.16957,2.1684,2.1686,49000000.0
2009-10-01 09:45:00,2.16739,2.16904,2.16739,2.16883,46000000.0
2009-10-01 09:50:00,2.16891,2.16959,2.16863,2.16908,37000000.0
2009-10-01 09:55:00,2.16943,2.16959,2.16865,2.16948,43000000.0
2009-10-01 10:00:00,2.16788,2.16956,2.16788,2.16932,38000000.0
2009-10-01 10:05:00,2.16924,2.16965,2.16886,2.16905,41000000.0
2009-10-01 10:10:00,2.16902,2.17001,2.16898,2.16953,43000000.0
2009-10-01 10:15:00,2.16844,2.17003,2.16844,2.16984,41000000.0
2009-10-01 10:20:00,2.1697,2.17049,2.16941,2.17001,43000000.0
2009-10-01 10:25:00,2.16968,2.17037,2.16955,2.17025,39000000.0
2009-10-01 10:30:00,2.17032,2.17154,2.16976,2.17132,45000000.0
2009-10-01 10:35:00,2.17141,2.172,2.17084,2.17151,45000000.0
2009-10-01 10:40:00,2.17125,2.17294,2.17106,2.17194,42000000.0
2009-10-01 10:45:00,2.17062,2.17339,2.17062,2.17322,54000000.0
2009-10-01 10:50:00,2.17275,2.17315,2.17166,2.17231,43000000.0
2009-10-01 10:55:00,2.17165,2.17265,2.17124,2.17234,46000000.0
2009-10-01 11:00:00,2.17227,2.17279,2.17135,2.17136,40000000.0
2009-10-01 11:05:00,2.1713,2.1718,2.17088,2.17088,46000000.0
2009-10-01 11:10:00,2.17105,2.17187,2.17029,2.17144,39000000.0
2009-10-01 11:15:00,2.17014,2.17182,2.17014,2.17139,44000000.0
2009-10-01 11:20:00,2.1715,2.17295,2.17133,2.17295,42000000.0
2009-10-01 11:25:00,2.17271,2.17297,2.17186,2.1722,52000000.0
2009-10-01 11:30:00,2.17066,2.17188,2.17055,2.17174,43000000.0
2009-10-01 11:35:00,2.17148,2.17208,2.17113,2.17195,45000000.0
2009-10-01 11:40:00,2.17167,2.17219,2.17156,2.17181,45000000.0
2009-10-01 11:45:00,2.17048,2.17193,2.17033,2.17139,45000000.0
2009-10-01 11:50:00,2.17165,2.17203,2.17135,2.17203,45000000.0
2009-10-01 11:55:00,2.17201,2.17265,2.17119,2.17165,39000000.0
2009-10-01 12:00:00,2.17195,2.17263,2.17033,2.17106,47000000.0
2009-10-01 12:05:00,2.17076,2.17162,2.17076,2.17078,48000000.0
2009-10-01 12:10:00,2.1708,2.17136,2.1705,2.17126,47000000.0
2009-10-01 12:15:00,2.17004,2.17382,2.17004,2.17319,43000000.0
2009-10-01 12:20:00,2.1734,2.17503,2.17311,2.1749,47000000.0
2009-10-01 12:25:00,2.17496,2.17523,2.17418,2.17441,44000000.0
2009-10-01 12:30:00,2.17304,2.17467,2.17304,2.17435,41000000.0
2009-10-01 12:35:00,2.17388,2.17532,2.17388,2.17452,43000000.0
2009-10-01 12:40:00,2.17487,2.1756,2.17452,2.1754,50000000.0
2009-10-01 12:45:00,2.17418,2.17644,2.17418,2.17644,45000000.0
2009-10-01 12:50:00,2.17659,2.17746,2.17512,2.17579,143000000.0
2009-10-01 12:55:00,2.17555,2.17615,2.17413,2.17429,160000000.0
2009-10-01 13:00:00,2.17419,2.17481,2.17299,2.17385,148000000.0
2009-10-01 13:05:00,2.17361,2.17407,2.17279,2.17302,207000000.0
2009-10-01 13:10:00,2.17317,2.17361,2.17266,2.17315,177000000.0
2009-10-01 13:15:00,2.17182,2.17315,2.17121,2.17194,225000000.0
2009-10-01 13:20:00,2.17194,2.17248,2.17025,2.17025,137000000.0
2009-10-01 13:25:00,2.17061,2.17092,2.16991,2.17056,165000000.0
2009-10-01 13:30:00,2.16929,2.17212,2.16929,2.17168,181000000.0
2009-10-01 13:35:00,2.17174,2.17174,2.17067,2.1712,203000000.0
2009-10-01 13:40:00,2.17116,2.17203,2.17075,2.17159,212000000.0
2009-10-01 13:45:00,2.17037,2.17343,2.17037,2.17329,143000000.0
2009-10-01 13:50:00,2.17336,2.17448,2.17311,2.17363,165000000.0
2009-10-01 13:55:00,2.17352,2.1743,2.17334,2.17357,139000000.0
2009-10-01 14:00:00,2.17187,2.17358,2.17187,2.17306,252000000.0
2009-10-01 14:05:00,2.17339,2.17357,2.17266,2.17322,176000000.0
2009-10-01 14:10:00,2.17317,2.17385,2.17287,2.17344,166000000.0
2009-10-01 14:15:00,2.17231,2.17364,2.17231,2.17312,189000000.0
2009-10-01 14:20:00,2.1729,2.17406,2.1728,2.17392,185000000.0
2009-10-01 14:25:00,2.17346,2.17363,2.1725,2.17312,152000000.0
2009-10-01 14:30:00,2.17183,2.17433,2.17183,2.17357,125000000.0
2009-10-01 14:35:00,2.17387,2.17578,2.17318,2.17451,116000000.0
2009-10-01 14:40:00,2.17439,2.17561,2.17405,2.17494,156000000.0
2009-10-01 14:45:00,2.1734,2.17591,2.1734,2.1751,147000000.0
2009-10-01 14:50:00,2.17545,2.17594,2.17487,2.17502,181000000.0
2009-10-01 14:55:00,2.17523,2.17684,2.17483,2.17587,228000000.0
2009-10-01 15:00:00,2.17531,2.17565,2.1743,2.17505,157000000.0
2009-10-01 15:05:00,2.17484,2.1754,2.17445,2.17505,153000000.0
2009-10-01 15:10:00,2.17465,2.1753,2.17419,2.17463,146000000.0
2009-10-01 15:15:00,2.17323,2.1755,2.17323,2.17496,183000000.0
2009-10-01 15:20:00,2.17537,2.17573,2.17434,2.17573,177000000.0
2009-10-01 15:25:00,2.17573,2.176,2.17459,2.17583,152000000.0
2009-10-01 15:30:00,2.17446,2.17671,2.17446,2.17599,318000000.0
2009-10-01 15:35:00,2.17633,2.17689,2.17557,2.17577,246000000.0
2009-10-01 15:40:00,2.17585,2.17723,2.1754,2.17666,253000000.0
2009-10-01 15:45:00,2.17537,2.17733,2.17537,2.17685,318000000.0
2009-10-01 15:50:00,2.17688,2.17736,2.17615,2.17621,356000000.0
2009-10-01 15:55:00,2.17654,2.1778,2.17654,2.1772,274000000.0
2009-10-01 16:00:00,2.17654,2.17919,2.14625,2.17791,206000000.0
2009-10-01 16:05:00,2.1777,2.17918,2.1777,2.17827,175000000.0
2009-10-01 16:10:00,2.16223,2.17683,2.16223,2.17683,26000000.0
2009-10-01 16:15:00,2.17642,2.17822,2.17642,2.17719,103000000.0
2009-10-01 16:20:00,2.17733,2.17754,2.17641,2.17754,148000000.0
2009-10-01 16:25:00,2.17723,2.17877,2.17693,2.17855,177000000.0
2009-10-01 16:30:00,2.1787,2.1787,2.17676,2.17735,261000000.0
2009-10-01 16:35:00,2.17736,2.17746,2.17577,2.17669,257000000.0
2009-10-01 16:40:00,2.17716,2.17803,2.17676,2.17789,229000000.0
2009-10-01 16:45:00,2.17661,2.17849,2.17661,2.17816,229000000.0
2009-10-01 16:50:00,2.17792,2.17901,2.17651,2.17857,230000000.0
2009-10-01 16:55:00,2.17881,2.18097,2.17837,2.17837,221000000.0
2009-10-01 17:00:00,2.17828,2.17898,2.1773,2.17791,304000000.0
2009-10-01 17:05:00,2.17795,2.17884,2.1769,2.17884,252000000.0
2009-10-01 17:10:00,2.17859,2.17978,2.17763,2.17971,205000000.0
2009-10-01 17:15:00,2.17955,2.1806,2.17863,2.17982,198000000.0
2009-10-01 17:20:00,2.17983,2.18134,2.17983,2.18089,192000000.0
2009-10-01 17:25:00,2.18073,2.18147,2.18006,2.18098,233000000.0
2009-10-01 17:30:00,2.18156,2.18173,2.18008,2.18024,239000000.0
2009-10-01 17:35:00,2.18014,2.18069,2.1791,2.17997,258000000.0
2009-10-01 17:40:00,2.1797,2.18221,2.1797,2.18078,157000000.0
2009-10-01 17:45:00,2.18067,2.18078,2.1779,2.1779,263000000.0
2009-10-01 17:50:00,2.17856,2.1798,2.17782,2.17835,269000000.0
2009-10-01 17:55:00,2.17824,2.17925,2.17767,2.17869,292000000.0
2009-10-01 18:00:00,2.17829,2.18027,2.17829,2.17907,250000000.0
2009-10-01 18:05:00,2.17934,2.17946,2.17706,2.17881,241000000.0
2009-10-01 18:10:00,2.17908,2.18001,2.17883,2.17909,235000000.0
2009-10-01 18:15:00,2.17859,2.17996,2.17568,2.17751,237000000.0
2009-10-01 18:20:00,2.17784,2.17992,2.17575,2.17988,221000000.0
2009-10-01 18:25:00,2.17965,2.17965,2.17713,2.17831,251000000.0
2009-10-01 18:30:00,2.17499,2.17883,2.17499,2.1786,221000000.0
2009-10-01 18:35:00,2.17837,2.17892,2.17623,2.17823,158000000.0
2009-10-01 18:40:00,2.17844,2.17923,2.17838,2.17902,187000000.0
2009-10-01 18:45:00,2.178,2.17888,2.17795,2.17839,136000000.0
2009-10-01 18:50:00,2.17826,2.17875,2.17586,2.17656,139000000.0
2009-10-01 18:55:00,2.17691,2.17945,2.17664,2.17945,77000000.0
2009-10-01 19:00:00,2.17839,2.17941,2.17575,2.17606,329000000.0
2009-10-01 19:05:00,2.17571,2.17674,2.17563,2.17563,226000000.0
2009-10-01 19:10:00,2.17609,2.17806,2.17575,2.17798,228000000.0
2009-10-01 19:15:00,2.1778,2.17848,2.17723,2.17762,154000000.0
2009-10-01 19:20:00,2.17756,2.17893,2.17722,2.1781,139000000.0
2009-10-01 19:25:00,2.17797,2.17797,2.17407,2.17509,130000000.0
2009-10-01 19:30:00,2.17527,2.17809,2.17521,2.17787,98000000.0
2009-10-01 19:35:00,2.17734,2.17849,2.17693,2.17777,115000000.0
2009-10-01 19:40:00,2.1776,2.17884,2.1776,2.17839,95000000.0
2009-10-01 19:45:00,2.1777,2.17875,2.1777,2.1784,117000000.0
2009-10-01 19:50:00,2.17831,2.17881,2.17754,2.17771,78000000.0
2009-10-01 19:55:00,2.17781,2.17826,2.17734,2.17752,133000000.0
2009-10-01 20:00:00,2.1772,2.17784,2.17667,2.17772,90000000.0
2009-10-01 20:05:00,2.17754,2.17848,2.17714,2.17848,185000000.0
2009-10-01 20:10:00,2.17796,2.17869,2.17742,2.17813,65000000.0
2009-10-01 20:15:00,2.17733,2.17932,2.17733,2.17906,45000000.0
2009-10-01 20:20:00,2.17828,2.17904,2.17811,2.17844,118000000.0
2009-10-01 20:25:00,2.17813,2.17951,2.17791,2.17917,117000000.0
2009-10-01 20:30:00,2.17938,2.17938,2.1779,2.1784,97000000.0
2009-10-01 20:35:00,2.17844,2.17901,2.17812,2.17854,79000000.0
2009-10-01 20:40:00,2.17752,2.17814,2.1738,2.1776,113000000.0
2009-10-01 20:45:00,2.16019,2.17864,2.16019,2.17828,72000000.0
2009-10-01 20:50:00,2.17841,2.17884,2.17829,2.1787,61000000.0
2009-10-01 20:55:00,2.17856,2.17863,2.17472,2.17486,44000000.0
2009-10-01 21:00:00,2.17496,2.1762,2.17445,2.1762,47000000.0
2009-10-01 21:05:00,2.17569,2.17686,2.17399,2.17432,46000000.0
2009-10-01 21:10:00,2.17427,2.17506,2.1739,2.17497,44000000.0
2009-10-01 21:15:00,2.17626,2.17626,2.17477,2.1753,39000000.0
2009-10-01 21:20:00,2.17529,2.1761,2.17372,2.1761,40000000.0
2009-10-01 21:25:00,2.1758,2.17642,2.1729,2.17319,70000000.0
2009-10-01 21:30:00,2.17312,2.17648,2.17312,2.17624,58000000.0
2009-10-01 21:35:00,2.17652,2.17747,2.17626,2.17727,51000000.0
2009-10-01 21:40:00,2.17711,2.17788,2.17684,2.17735,68000000.0
2009-10-01 21:45:00,2.17664,2.17857,2.17664,2.17839,54000000.0
2009-10-01 21:50:00,2.17865,2.17889,2.17712,2.17755,75000000.0
2009-10-01 21:55:00,2.17721,2.17801,2.17691,2.1771,64000000.0
2009-10-01 22:00:00,2.17697,2.17792,2.17687,2.1777,87000000.0
2009-10-01 22:05:00,2.17745,2.18039,2.17745,2.18039,60000000.0
2009-10-01 22:10:00,2.18063,2.1814,2.18049,2.1814,40000000.0
2009-10-01 22:15:00,2.18078,2.18316,2.18078,2.18279,77000000.0
2009-10-01 22:20:00,2.18269,2.18325,2.18176,2.1821,48000000.0
2009-10-01 22:25:00,2.18178,2.18217,2.1816,2.18217,46000000.0
2009-10-01 22:30:00,2.18229,2.183,2.18229,2.18292,105000000.0
2009-10-01 22:35:00,2.18274,2.1831,2.17576,2.17594,97000000.0
2009-10-01 22:40:00,2.17594,2.17634,2.17562,2.17605,36000000.0
2009-10-01 22:45:00,2.17917,2.17917,2.17546,2.17727,77000000.0
2009-10-01 22:50:00,2.17773,2.17814,2.17748,2.17812,74000000.0
2009-10-01 22:55:00,2.17794,2.17845,2.17783,2.1782,54000000.0
2009-10-01 23:00:00,2.17895,2.17901,2.17591,2.17647,46000000.0
2009-10-01 23:05:00,2.17596,2.17618,2.17445,2.17502,45000000.0
2009-10-01 23:10:00,2.17493,2.17582,2.17477,2.1758,40000000.0
2009-10-01 23:15:00,2.17745,2.17745,2.1749,2.17534,43000000.0
2009-10-01 23:20:00,2.1757,2.17599,2.17448,2.17517,37000000.0
2009-10-01 23:25:00,2.17525,2.1781,2.17504,2.17538,41000000.0
2009-10-01 23:30:00,2.17432,2.17527,2.1742,2.175,47000000.0
2009-10-01 23:35:00,2.17482,2.17507,2.1745,2.17507,39000000.0
2009-10-01 23:40:00,2.17472,2.17524,2.17434,2.17472,43000000.0
2009-10-01 23:45:00,2.1781,2.1781,2.17436,2.17462,37000000.0
2009-10-01 23:50:00,2.17457,2.17544,2.1744,2.1753,38000000.0
2009-10-01 23:55:00,2.17566,2.17626,2.17501,2.17626,42000000.0
2009-10-02 00:00:00,2.17984,2.17984,2.17561,2.17613,33000000.0
2009-10-02 00:05:00,2.17531,2.17577,2.1748,2.17528,43000000.0
2009-10-02 00:10:00,2.17517,2.17533,2.17456,2.17495,35000000.0
2009-10-02 00:15:00,2.17824,2.17824,2.1743,2.17585,41000000.0
2009-10-02 00:20:00,2.17547,2.17597,2.17547,2.17554,42000000.0
2009-10-02 00:25:00,2.1756,2.17595,2.17511,2.17572,41000000.0
2009-10-02 00:30:00,2.17725,2.17725,2.1757,2.17638,41000000.0
2009-10-02 00:35:00,2.1763,2.17687,2.17544,2.17576,41000000.0
2009-10-02 00:40:00,2.1755,2.17664,2.17528,2.17657,42000000.0
2009-10-02 00:45:00,2.17988,2.17988,2.17627,2.17673,44000000.0
2009-10-02 00:50:00,2.17696,2.17701,2.1765,2.17676,41000000.0
2009-10-02 00:55:00,2.17649,2.1772,2.17641,2.1772,42000000.0
2009-10-02 01:00:00,2.18006,2.18006,2.17612,2.17632,47000000.0
2009-10-02 01:05:00,2.17604,2.17669,2.17601,2.17664,43000000.0
2009-10-02 01:10:00,2.17628,2.17677,2.17601,2.17631,42000000.0
2009-10-02 01:15:00,2.17769,2.17769,2.1761,2.17661,47000000.0
2009-10-02 01:20:00,2.17654,2.1767,2.17608,2.17635,48000000.0
2009-10-02 01:25:00,2.17618,2.1764,2.17552,2.17552,45000000.0
2009-10-02 01:30:00,2.17781,2.17781,2.17431,2.17473,41000000.0
2009-10-02 01:35:00,2.17455,2.17781,2.17425,2.17705,37000000.0
2009-10-02 01:40:00,2.1775,2.17778,2.17661,2.17737,45000000.0
2009-10-02 01:45:00,2.17935,2.17935,2.17589,2.17635,40000000.0
2009-10-02 01:50:00,2.17573,2.17707,2.17573,2.17701,45000000.0
2009-10-02 01:55:00,2.17676,2.17863,2.17676,2.17803,36000000.0
2009-10-02 02:00:00,2.17692,2.17819,2.17687,2.17819,38000000.0
2009-10-02 02:05:00,2.17799,2.18036,2.17675,2.17991,46000000.0
2009-10-02 02:10:00,2.17955,2.17955,2.17404,2.17525,38000000.0
2009-10-02 02:15:00,2.17721,2.17721,2.17446,2.17566,45000000.0
2009-10-02 02:20:00,2.17602,2.17662,2.17575,2.17662,45000000.0
2009-10-02 02:25:00,2.17652,2.17693,2.17626,2.17693,46000000.0
2009-10-02 02:30:00,2.17674,2.17878,2.17621,2.17688,49000000.0
2009-10-02 02:35:00,2.17691,2.17779,2.17657,2.17723,51000000.0
2009-10-02 02:40:00,2.17734,2.17754,2.1765,2.17686,59000000.0
2009-10-02 02:45:00,2.1804,2.1804,2.17586,2.17704,66000000.0
2009-10-02 02:50:00,2.17705,2.17735,2.1768,2.17697,43000000.0
2009-10-02 02:55:00,2.17684,2.17724,2.17639,2.17639,40000000.0
2009-10-02 03:00:00,2.1799,2.1799,2.17537,2.17653,41000000.0
2009-10-02 03:05:00,2.17598,2.17686,2.17588,2.17683,46000000.0
2009-10-02 03:10:00,2.17669,2.1774,2.17669,2.17726,37000000.0
2009-10-02 03:15:00,2.18094,2.18094,2.17654,2.17705,46000000.0
2009-10-02 03:20:00,2.17682,2.17814,2.1766,2.1777,46000000.0
2009-10-02 03:25:00,2.17789,2.17797,2.17729,2.17764,43000000.0
2009-10-02 03:30:00,2.18106,2.18106,2.17773,2.1784,36000000.0
2009-10-02 03:35:00,2.1784,2.17928,2.17829,2.17902,42000000.0
2009-10-02 03:40:00,2.17856,2.17922,2.17819,2.17819,44000000.0
2009-10-02 03:45:00,2.18179,2.18179,2.17796,2.17835,47000000.0
2009-10-02 03:50:00,2.17819,2.17853,2.17801,2.17824,46000000.0
2009-10-02 03:55:00,2.17842,2.17989,2.17842,2.17989,37000000.0
2009-10-02 04:00:00,2.18339,2.18339,2.1789,2.17894,45000000.0
2009-10-02 04:05:00,2.17838,2.17939,2.17838,2.17933,47000000.0
2009-10-02 04:10:00,2.17924,2.17963,2.17879,2.17945,39000000.0
2009-10-02 04:15:00,2.18291,2.18291,2.17957,2.17957,41000000.0
2009-10-02 04:20:00,2.17959,2.18042,2.17943,2.18042,44000000.0
2009-10-02 04:25:00,2.18014,2.18055,2.17987,2.18041,44000000.0
2009-10-02 04:30:00,2.18385,2.18671,2.18289,2.18631,40000000.0
2009-10-02 04:35:00,2.18635,2.18696,2.18613,2.18639,43000000.0
2009-10-02 04:40:00,2.18631,2.18662,2.18619,2.18662,37000000.0
2009-10-02 04:45:00,2.18782,2.18782,2.17995,2.18019,46000000.0
2009-10-02 04:50:00,2.18007,2.18219,2.18007,2.18207,46000000.0
2009-10-02 04:55:00,2.18228,2.18356,2.18228,2.18327,48000000.0
2009-10-02 05:00:00,2.18434,2.18447,2.18291,2.18422,49000000.0
2009-10-02 05:05:00,2.18389,2.18442,2.18359,2.18402,41000000.0
2009-10-02 05:10:00,2.18382,2.18448,2.18371,2.18395,39000000.0
2009-10-02 05:15:00,2.18621,2.18621,2.17853,2.18339,44000000.0
2009-10-02 05:20:00,2.18389,2.1844,2.18376,2.18425,41000000.0
2009-10-02 05:25:00,2.18397,2.18416,2.18345,2.18372,47000000.0
2009-10-02 05:30:00,2.18609,2.18609,2.1831,2.18388,45000000.0
2009-10-02 05:35:00,2.18351,2.1839,2.18327,2.18361,36000000.0
2009-10-02 05:40:00,2.18335,2.18376,2.18293,2.18293,45000000.0
2009-10-02 05:45:00,2.18354,2.18387,2.18323,2.1837,39000000.0
2009-10-02 05:50:00,2.18354,2.18418,2.18343,2.18406,41000000.0
2009-10-02 05:55:00,2.18394,2.18441,2.18389,2.1841,42000000.0
2009-10-02 06:00:00,2.18442,2.18447,2.18381,2.18414,48000000.0
2009-10-02 06:05:00,2.18435,2.18459,2.1837,2.18378,39000000.0
2009-10-02 06:10:00,2.18392,2.18447,2.18355,2.18368,42000000.0
2009-10-02 06:15:00,2.18498,2.18498,2.18362,2.18383,46000000.0
2009-10-02 06:20:00,2.18375,2.18436,2.18356,2.18406,45000000.0
2009-10-02 06:25:00,2.18384,2.18407,2.18331,2.18356,44000000.0
2009-10-02 06:30:00,2.1849,2.1849,2.18356,2.18407,45000000.0
2009-10-02 06:35:00,2.18409,2.18413,2.18351,2.18372,46000000.0
2009-10-02 06:40:00,2.18389,2.18403,2.18367,2.18403,46000000.0
2009-10-02 06:45:00,2.18447,2.18447,2.18348,2.1836,44000000.0
2009-10-02 06:50:00,2.1836,2.1839,2.18334,2.18359,44000000.0
2009-10-02 06:55:00,2.18355,2.1836,2.18232,2.18334,42000000.0
2009-10-02 07:00:00,2.18352,2.18352,2.18245,2.18279,47000000.0
2009-10-02 07:05:00,2.18262,2.18386,2.18262,2.18264,42000000.0
2009-10-02 07:10:00,2.18269,2.18381,2.18257,2.18322,49000000.0
2009-10-02 07:15:00,2.1833,2.18332,2.18202,2.18255,45000000.0
2009-10-02 07:20:00,2.18235,2.18319,2.18214,2.18216,41000000.0
2009-10-02 07:25:00,2.18216,2.1832,2.18209,2.1832,44000000.0
2009-10-02 07:30:00,2.18305,2.18336,2.18262,2.18312,47000000.0
2009-10-02 07:35:00,2.18261,2.18283,2.18156,2.18162,44000000.0
2009-10-02 07:40:00,2.18135,2.18217,2.18088,2.18184,47000000.0
2009-10-02 07:45:00,2.18176,2.18236,2.18141,2.18181,41000000.0
2009-10-02 07:50:00,2.18158,2.18385,2.18133,2.1822,40000000.0
2009-10-02 07:55:00,2.18177,2.18226,2.18059,2.18083,49000000.0
2009-10-02 08:00:00,2.18006,2.18184,2.17997,2.18117,42000000.0
2009-10-02 08:05:00,2.1811,2.18331,2.18063,2.18317,45000000.0
2009-10-02 08:10:00,2.18255,2.18318,2.18189,2.18277,45000000.0
2009-10-02 08:15:00,2.18249,2.18345,2.18246,2.18246,43000000.0
2009-10-02 08:20:00,2.18317,2.18374,2.18214,2.18327,46000000.0
2009-10-02 08:25:00,2.1832,2.18378,2.1829,2.18355,48000000.0
2009-10-02 08:30:00,2.18293,2.18548,2.18293,2.18503,42000000.0
2009-10-02 08:35:00,2.1846,2.1865,2.18402,2.18561,46000000.0
2009-10-02 08:40:00,2.18592,2.1865,2.18484,2.18484,43000000.0
2009-10-02 08:45:00,2.18497,2.18518,2.18415,2.18415,45000000.0
2009-10-02 08:50:00,2.18398,2.18468,2.18326,2.1833,44000000.0
2009-10-02 08:55:00,2.18316,2.1836,2.18185,2.18259,45000000.0
2009-10-02 09:00:00,2.18199,2.1826,2.18089,2.1817,48000000.0
2009-10-02 09:05:00,2.18149,2.18348,2.18123,2.18348,46000000.0
2009-10-02 09:10:00,2.18368,2.18566,2.18339,2.18566,43000000.0
2009-10-02 09:15:00,2.18463,2.18566,2.18406,2.18441,42000000.0
2009-10-02 09:20:00,2.18426,2.18494,2.18379,2.18487,46000000.0
2009-10-02 09:25:00,2.18472,2.18715,2.18446,2.18611,40000000.0
2009-10-02 09:30:00,2.1862,2.18728,2.18558,2.1861,45000000.0
2009-10-02 09:35:00,2.18609,2.1871,2.18536,2.18628,40000000.0
2009-10-02 09:40:00,2.18639,2.1866,2.1841,2.18454,49000000.0
2009-10-02 09:45:00,2.18449,2.18552,2.18411,2.18531,46000000.0
2009-10-02 09:50:00,2.18573,2.18583,2.18398,2.18398,37000000.0
2009-10-02 09:55:00,2.18391,2.18469,2.18315,2.18399,43000000.0
2009-10-02 10:00:00,2.18309,2.18351,2.18275,2.18341,38000000.0
2009-10-02 10:05:00,2.18393,2.18412,2.18309,2.18342,41000000.0
2009-10-02 10:10:00,2.18285,2.18342,2.18239,2.18269,43000000.0
2009-10-02 10:15:00,2.18214,2.18335,2.18214,2.18326,41000000.0
2009-10-02 10:20:00,2.18309,2.18325,2.18215,2.18227,43000000.0
2009-10-02 10:25:00,2.18245,2.1831,2.18237,2.18262,39000000.0
2009-10-02 10:30:00,2.1818,2.18309,2.18152,2.18167,45000000.0
2009-10-02 10:35:00,2.18172,2.18206,2.1814,2.18168,45000000.0
2009-10-02 10:40:00,2.18204,2.18216,2.18136,2.18187,42000000.0
2009-10-02 10:45:00,2.18141,2.18235,2.18055,2.18055,54000000.0
2009-10-02 10:50:00,2.18,2.18036,2.17931,2.18006,43000000.0
2009-10-02 10:55:00,2.17992,2.18017,2.17906,2.17915,46000000.0
2009-10-02 11:00:00,2.17921,2.18067,2.17921,2.1805,40000000.0
2009-10-02 11:05:00,2.18025,2.18029,2.17887,2.17911,46000000.0
2009-10-02 11:10:00,2.17896,2.18001,2.17817,2.17977,39000000.0
2009-10-02 11:15:00,2.17947,2.18081,2.17931,2.18,44000000.0
2009-10-02 11:20:00,2.17999,2.18099,2.17977,2.1804,42000000.0
2009-10-02 11:25:00,2.18048,2.18076,2.18004,2.18076,52000000.0
2009-10-02 11:30:00,2.1801,2.18113,2.1801,2.18066,43000000.0
2009-10-02 11:35:00,2.18036,2.18064,2.17986,2.18032,45000000.0
2009-10-02 11:40:00,2.18034,2.18045,2.17981,2.1803,45000000.0
2009-10-02 11:45:00,2.1796,2.18121,2.1796,2.18069,45000000.0
2009-10-02 11:50:00,2.18078,2.18181,2.18046,2.18159,45000000.0
2009-10-02 11:55:00,2.18153,2.18177,2.18093,2.18125,39000000.0
2009-10-02 12:00:00,2.18071,2.18232,2.18064,2.18162,47000000.0
2009-10-02 12:05:00,2.18124,2.18187,2.18112,2.1813,48000000.0
2009-10-02 12:10:00,2.18139,2.18141,2.18046,2.18085,47000000.0
2009-10-02 12:15:00,2.18078,2.1809,2.17975,2.18089,43000000.0
2009-10-02 12:20:00,2.18079,2.1814,2.18056,2.1814,47000000.0
2009-10-02 12:25:00,2.18145,2.18187,2.18113,2.18133,44000000.0
2009-10-02 12:30:00,2.1808,2.18198,2.1808,2.18128,41000000.0
2009-10-02 12:35:00,2.18064,2.18204,2.18064,2.18168,43000000.0
2009-10-02 12:40:00,2.18152,2.18172,2.18036,2.18067,50000000.0
2009-10-02 12:45:00,2.18016,2.18114,2.18016,2.18082,45000000.0
2009-10-02 12:50:00,2.1807,2.1809,2.17956,2.18003,143000000.0
2009-10-02 12:55:00,2.17984,2.18031,2.17955,2.17971,160000000.0
2009-10-02 13:00:00,2.1789,2.18002,2.1789,2.17951,148000000.0
2009-10-02 13:05:00,2.17969,2.18004,2.1782,2.17873,207000000.0
2009-10-02 13:10:00,2.17858,2.17925,2.17827,2.17862,177000000.0
2009-10-02 13:15:00,2.17958,2.18002,2.17822,2.17979,225000000.0
2009-10-02 13:20:00,2.17982,2.18042,2.17857,2.17874,137000000.0
2009-10-02 13:25:00,2.17897,2.1803,2.17889,2.18023,165000000.0
2009-10-02 13:30:00,2.17938,2.18068,2.17888,2.18002,181000000.0
2009-10-02 13:35:00,2.17959,2.17983,2.17831,2.17948,203000000.0
2009-10-02 13:40:00,2.17965,2.18017,2.17866,2.17999,212000000.0
2009-10-02 13:45:00,2.17938,2.18039,2.17922,2.18039,143000000.0
2009-10-02 13:50:00,2.1803,2.18121,2.1803,2.18062,165000000.0
2009-10-02 13:55:00,2.1804,2.18094,2.17868,2.17889,139000000.0
2009-10-02 14:00:00,2.17812,2.17996,2.17809,2.17957,252000000.0
2009-10-02 14:05:00,2.17974,2.18053,2.17941,2.18015,176000000.0
2009-10-02 14:10:00,2.18026,2.18026,2.17925,2.17944,166000000.0
2009-10-02 14:15:00,2.17904,2.18004,2.17865,2.17976,189000000.0
2009-10-02 14:20:00,2.17961,2.17991,2.17713,2.17822,185000000.0
2009-10-02 14:25:00,2.17844,2.17986,2.17698,2.17698,152000000.0
2009-10-02 14:30:00,2.17739,2.18163,2.17432,2.17635,125000000.0
2009-10-02 14:35:00,2.17671,2.1772,2.17513,2.17712,116000000.0
2009-10-02 14:40:00,2.17726,2.17882,2.17606,2.17784,156000000.0
2009-10-02 14:45:00,2.17802,2.17884,2.17621,2.17884,147000000.0
2009-10-02 14:50:00,2.17846,2.1793,2.17694,2.17775,181000000.0
2009-10-02 14:55:00,2.17791,2.17893,2.17745,2.17857,228000000.0
2009-10-02 15:00:00,2.17799,2.18036,2.17788,2.1789,157000000.0
2009-10-02 15:05:00,2.17908,2.18013,2.1776,2.17849,153000000.0
2009-10-02 15:10:00,2.17846,2.18092,2.17819,2.18059,146000000.0
2009-10-02 15:15:00,2.18066,2.18072,2.1772,2.17767,183000000.0
2009-10-02 15:20:00,2.17782,2.17966,2.17779,2.1792,177000000.0
2009-10-02 15:25:00,2.17961,2.1804,2.17905,2.17961,152000000.0
2009-10-02 15:30:00,2.17931,2.18097,2.17931,2.18066,318000000.0
2009-10-02 15:35:00,2.18055,2.18118,2.17868,2.17967,246000000.0
2009-10-02 15:40:00,2.17983,2.18034,2.17758,2.17805,253000000.0
2009-10-02 15:45:00,2.17775,2.17951,2.17705,2.17919,318000000.0
2009-10-02 15:50:00,2.17916,2.18261,2.17901,2.18141,356000000.0
2009-10-02 15:55:00,2.18162,2.18276,2.18065,2.18132,274000000.0
2009-10-02 16:00:00,2.18099,2.18358,2.18015,2.18154,206000000.0
2009-10-02 16:05:00,2.18081,2.18223,2.18053,2.18162,175000000.0
2009-10-02 16:10:00,2.18147,2.18223,2.18083,2.18223,140000000.0
2009-10-02 16:15:00,2.18238,2.18259,2.18061,2.18193,103000000.0
2009-10-02 16:20:00,2.18225,2.18282,2.18119,2.18186,148000000.0
2009-10-02 16:25:00,2.18164,2.18251,2.181,2.18183,177000000.0
2009-10-02 16:30:00,2.18127,2.18232,2.18083,2.18196,261000000.0
2009-10-02 16:35:00,2.18175,2.18284,2.18098,2.18098,257000000.0
2009-10-02 16:40:00,2.18055,2.18084,2.17735,2.17735,229000000.0
2009-10-02 16:45:00,2.17732,2.17905,2.17732,2.17862,229000000.0
2009-10-02 16:50:00,2.17863,2.17987,2.17823,2.17916,230000000.0
2009-10-02 16:55:00,2.17952,2.17981,2.17816,2.17845,221000000.0
2009-10-02 17:00:00,2.17814,2.17863,2.17726,2.178,304000000.0
2009-10-02 17:05:00,2.17827,2.17862,2.17646,2.17649,252000000.0
2009-10-02 17:10:00,2.17621,2.17794,2.17621,2.17715,205000000.0
2009-10-02 17:15:00,2.17658,2.17758,2.17641,2.17713,198000000.0
2009-10-02 17:20:00,2.17698,2.17795,2.17626,2.17788,192000000.0
2009-10-02 17:25:00,2.17826,2.17913,2.17775,2.17806,233000000.0
2009-10-02 17:30:00,2.1786,2.17971,2.17731,2.17731,239000000.0
2009-10-02 17:35:00,2.17733,2.17895,2.17641,2.17895,258000000.0
2009-10-02 17:40:00,2.17861,2.17861,2.17603,2.17683,157000000.0
2009-10-02 17:45:00,2.17676,2.17715,2.17488,2.17624,263000000.0
2009-10-02 17:50:00,2.17631,2.17732,2.17609,2.17707,269000000.0
2009-10-02 17:55:00,2.17743,2.17752,2.17657,2.17691,292000000.0
2009-10-02 18:00:00,2.17718,2.17858,2.17673,2.17845,250000000.0
2009-10-02 18:05:00,2.17864,2.17953,2.1778,2.17894,241000000.0
2009-10-02 18:10:00,2.17843,2.17896,2.17738,2.17742,235000000.0
2009-10-02 18:15:00,2.17774,2.17841,2.17744,2.17776,237000000.0
2009-10-02 18:20:00,2.17774,2.17784,2.1771,2.17743,221000000.0
2009-10-02 18:25:00,2.17734,2.1787,2.17696,2.17867,251000000.0
2009-10-02 18:30:00,2.17889,2.18004,2.17793,2.17802,221000000.0
2009-10-02 18:35:00,2.17797,2.17838,2.17713,2.17733,158000000.0
2009-10-02 18:40:00,2.17753,2.17791,2.1765,2.17677,187000000.0
2009-10-02 18:45:00,2.17631,2.17702,2.17597,2.17637,136000000.0
2009-10-02 18:50:00,2.17653,2.17682,2.17452,2.1748,139000000.0
2009-10-02 18:55:00,2.17474,2.17555,2.17465,2.17541,77000000.0
2009-10-02 19:00:00,2.17558,2.17669,2.17421,2.1744,329000000.0
2009-10-02 19:05:00,2.17434,2.17699,2.17409,2.17664,226000000.0
2009-10-02 19:10:00,2.17639,2.178,2.17617,2.17728,228000000.0
2009-10-02 19:15:00,2.17717,2.17783,2.17687,2.17724,154000000.0
2009-10-02 19:20:00,2.17705,2.17765,2.17703,2.1774,139000000.0
2009-10-02 19:25:00,2.17698,2.17794,2.17698,2.17741,130000000.0
2009-10-02 19:30:00,2.17817,2.17817,2.17652,2.1771,98000000.0
2009-10-02 19:35:00,2.1768,2.17729,2.1761,2.17651,115000000.0
2009-10-02 19:40:00,2.17619,2.17769,2.17579,2.17714,95000000.0
2009-10-02 19:45:00,2.17921,2.17921,2.17709,2.17875,117000000.0
2009-10-02 19:50:00,2.17825,2.17889,2.17758,2.17808,78000000.0
2009-10-02 19:55:00,2.17787,2.17821,2.17622,2.17678,133000000.0
2009-10-02 20:00:00,2.17664,2.17664,2.17507,2.17575,90000000.0
2009-10-02 20:05:00,2.17578,2.17669,2.17528,2.17616,185000000.0
2009-10-02 20:10:00,2.17624,2.17661,2.17572,2.17572,65000000.0
2009-10-02 20:15:00,2.17682,2.17711,2.17586,2.17688,45000000.0
2009-10-02 20:20:00,2.17658,2.1769,2.1724,2.17503,118000000.0
2009-10-02 20:25:00,2.17221,2.17573,2.1722,2.17568,117000000.0
2009-10-02 20:30:00,2.17537,2.17611,2.17189,2.17508,97000000.0
2009-10-02 20:35:00,2.17494,2.17544,2.17169,2.17478,79000000.0
2009-10-02 20:40:00,2.17474,2.17488,2.17088,2.17488,112000000.0
2009-10-02 20:45:00,2.17483,2.17502,2.17112,2.17152,73000000.0
2009-10-02 20:50:00,2.17206,2.17456,2.17077,2.17353,61000000.0
2009-10-02 20:55:00,2.17016,2.17379,2.1698,2.17243,44000000.0
2009-10-02 21:00:00,2.17288,2.17292,2.17006,2.17286,43000000.0
2009-10-02 21:05:00,2.17291,2.17355,2.16993,2.17355,46000000.0
2009-10-02 21:10:00,2.17364,2.17417,2.17079,2.17354,44000000.0
2009-10-02 21:15:00,2.17192,2.17369,2.16983,2.17319,38000000.0
2009-10-02 21:20:00,2.17246,2.17376,2.16982,2.17085,41000000.0
2009-10-02 21:25:00,2.17352,2.17353,2.16923,2.17272,68000000.0
2009-10-02 21:30:00,2.17297,2.17354,2.16944,2.17297,58000000.0
2009-10-02 21:35:00,2.17339,2.17342,2.16987,2.17297,55000000.0
2009-10-02 21:40:00,2.17004,2.17353,2.16961,2.17227,68000000.0
2009-10-02 21:45:00,2.17207,2.17263,2.16892,2.17215,54000000.0
2009-10-02 21:50:00,2.16911,2.17123,2.16757,2.16844,75000000.0
2009-10-02 21:55:00,2.17127,2.1716,2.16831,2.17156,64000000.0
2009-10-02 22:00:00,2.17218,2.17246,2.16901,2.16987,87000000.0
2009-10-02 22:05:00,2.1718,2.17298,2.16961,2.17238,61000000.0
2009-10-02 22:10:00,2.17242,2.17309,2.17033,2.17268,40000000.0
2009-10-02 22:15:00,2.17281,2.17322,2.16988,2.1729,82000000.0
2009-10-02 22:20:00,2.1702,2.17345,2.16996,2.17262,48000000.0
2009-10-02 22:25:00,2.17058,2.17298,2.16977,2.17298,46000000.0
2009-10-02 22:30:00,2.17417,2.17417,2.16983,2.17266,105000000.0
2009-10-02 22:35:00,2.16989,2.17336,2.16961,2.17336,97000000.0
2009-10-02 22:40:00,2.17159,2.17419,2.17159,2.17407,46000000.0
2009-10-02 22:45:00,2.17363,2.17471,2.1707,2.17405,77000000.0
2009-10-02 22:50:00,2.17392,2.1745,2.17093,2.1745,74000000.0
2009-10-02 22:55:00,2.17245,2.17483,2.17008,2.1712,54000000.0
2009-10-04 23:00:00,2.1729,2.17443,2.17196,2.17443,46000000.0
2009-10-04 23:05:00,2.1741,2.17462,2.17216,2.17414,45000000.0
2009-10-04 23:10:00,2.17249,2.17427,2.17219,2.17425,21000000.0
2009-10-04 23:15:00,2.17545,2.17556,2.17104,2.17319,43000000.0
2009-10-04 23:20:00,2.17339,2.17351,2.17189,2.17348,37000000.0
2009-10-04 23:25:00,2.1733,2.17343,2.1708,2.17229,41000000.0
2009-10-04 23:30:00,2.17347,2.17418,2.171,2.17385,47000000.0
2009-10-04 23:35:00,2.17249,2.17446,2.1719,2.17446,39000000.0
2009-10-04 23:40:00,2.17346,2.17427,2.17201,2.17362,43000000.0
2009-10-04 23:45:00,2.17434,2.17434,2.17153,2.1732,29000000.0
2009-10-04 23:50:00,2.17357,2.17389,2.17194,2.17377,29000000.0
2009-10-04 23:55:00,2.17365,2.17372,2.17142,2.17327,16000000.0
2009-10-05 00:00:00,2.17417,2.17417,2.17139,2.17357,34000000.0
2009-10-05 00:05:00,2.17156,2.17303,2.17055,2.17273,43000000.0
2009-10-05 00:10:00,2.17037,2.17294,2.17002,2.17285,46000000.0
2009-10-05 00:15:00,2.17269,2.173,2.17088,2.17287,23000000.0
2009-10-05 00:20:00,2.17105,2.17285,2.17063,2.17267,39000000.0
2009-10-05 00:25:00,2.17046,2.17278,2.17041,2.17238,41000000.0
2009-10-05 00:30:00,2.1723,2.17284,2.17032,2.17211,41000000.0
2009-10-05 00:35:00,2.17081,2.17283,2.17027,2.17283,33000000.0
2009-10-05 00:40:00,2.1708,2.17093,2.1652,2.16562,42000000.0
2009-10-05 00:45:00,2.17381,2.17381,2.16603,2.16672,44000000.0
2009-10-05 00:50:00,2.16681,2.17288,2.16681,2.17144,41000000.0
2009-10-05 00:55:00,2.17096,2.17362,2.17077,2.17162,31000000.0
2009-10-05 01:00:00,2.17704,2.17704,2.17062,2.17156,42000000.0
2009-10-05 01:05:00,2.17496,2.17532,2.17084,2.17091,42000000.0
2009-10-05 01:10:00,2.17451,2.17502,2.17101,2.17234,42000000.0
2009-10-05 01:15:00,2.17337,2.17539,2.17221,2.17221,47000000.0
2009-10-05 01:20:00,2.17472,2.17472,2.17154,2.17421,48000000.0
2009-10-05 01:25:00,2.1723,2.17449,2.17119,2.17119,34000000.0
2009-10-05 01:30:00,2.17205,2.17367,2.1703,2.17251,41000000.0
2009-10-05 01:35:00,2.17309,2.17309,2.16938,2.16993,37000000.0
2009-10-05 01:40:00,2.17329,2.17329,2.1699,2.17001,31000000.0
2009-10-05 01:45:00,2.17601,2.17601,2.17034,2.17334,40000000.0
2009-10-05 01:50:00,2.17066,2.17305,2.16991,2.17037,45000000.0
2009-10-05 01:55:00,2.1732,2.17345,2.17063,2.17084,36000000.0
2009-10-05 02:00:00,2.1707,2.17238,2.17056,2.17056,29000000.0
2009-10-05 02:05:00,2.17179,2.17358,2.17021,2.17189,46000000.0
2009-10-05 02:10:00,2.17213,2.17316,2.17107,2.17311,38000000.0
2009-10-05 02:15:00,2.17502,2.17502,2.17151,2.17395,45000000.0
2009-10-05 02:20:00,2.17236,2.17415,2.17203,2.17367,45000000.0
2009-10-05 02:25:00,2.17278,2.17448,2.17227,2.17308,46000000.0
2009-10-05 02:30:00,2.17297,2.176,2.17266,2.17463,49000000.0
2009-10-05 02:35:00,2.17441,2.17729,2.17441,2.17608,51000000.0
2009-10-05 02:40:00,2.17517,2.17691,2.17517,2.17662,62000000.0
2009-10-05 02:45:00,2.17675,2.1769,2.1751,2.17621,65000000.0
2009-10-05 02:50:00,2.17593,2.17671,2.17379,2.17553,36000000.0
2009-10-05 02:55:00,2.17548,2.17627,2.17439,2.17453,40000000.0
2009-10-05 03:00:00,2.17577,2.17623,2.17434,2.17449,46000000.0
2009-10-05 03:05:00,2.17621,2.17671,2.17479,2.17589,46000000.0
2009-10-05 03:10:00,2.17591,2.17784,2.17591,2.17652,41000000.0
2009-10-05 03:15:00,2.18079,2.18079,2.17597,2.17625,46000000.0
2009-10-05 03:20:00,2.17599,2.17756,2.17594,2.17606,46000000.0
2009-10-05 03:25:00,2.17728,2.17754,2.17561,2.17592,43000000.0
2009-10-05 03:30:00,2.18017,2.18017,2.17513,2.17513,38000000.0
2009-10-05 03:35:00,2.17589,2.1762,2.17495,2.1757,42000000.0
2009-10-05 03:40:00,2.17547,2.17626,2.17482,2.17564,44000000.0
2009-10-05 03:45:00,2.17578,2.17716,2.17459,2.1753,47000000.0
2009-10-05 03:50:00,2.17545,2.17614,2.17481,2.1752,46000000.0
2009-10-05 03:55:00,2.17602,2.1772,2.17554,2.17647,37000000.0
2009-10-05 04:00:00,2.17996,2.17996,2.17657,2.17657,45000000.0
2009-10-05 04:05:00,2.17624,2.17705,2.17592,2.17696,47000000.0
2009-10-05 04:10:00,2.17678,2.17699,2.17636,2.1766,39000000.0
2009-10-05 04:15:00,2.1792,2.1792,2.17648,2.17724,41000000.0
2009-10-05 04:20:00,2.17727,2.17772,2.17689,2.17721,44000000.0
2009-10-05 04:25:00,2.17749,2.17787,2.17664,2.17721,44000000.0
2009-10-05 04:30:00,2.17961,2.17961,2.17694,2.17697,40000000.0
2009-10-05 04:35:00,2.17724,2.17732,2.17659,2.17693,43000000.0
2009-10-05 04:40:00,2.17691,2.17703,2.1764,2.17694,38000000.0
2009-10-05 04:45:00,2.17988,2.17988,2.17616,2.17622,46000000.0
2009-10-05 04:50:00,2.1765,2.1774,2.17611,2.17726,46000000.0
2009-10-05 04:55:00,2.17694,2.17823,2.1768,2.17763,48000000.0
2009-10-05 05:00:00,2.18118,2.18118,2.17652,2.17678,49000000.0
2009-10-05 05:05:00,2.17695,2.17738,2.17641,2.17719,41000000.0
2009-10-05 05:10:00,2.17727,2.17727,2.17592,2.17639,39000000.0
2009-10-05 05:15:00,2.17893,2.17893,2.17614,2.17624,44000000.0
2009-10-05 05:20:00,2.17608,2.17618,2.1755,2.1761,41000000.0
2009-10-05 05:25:00,2.17627,2.17664,2.17619,2.17647,47000000.0
2009-10-05 05:30:00,2.17936,2.17936,2.17556,2.1759,45000000.0
2009-10-05 05:35:00,2.17593,2.17632,2.17538,2.17569,43000000.0
2009-10-05 05:40:00,2.17561,2.17609,2.17519,2.17526,45000000.0
2009-10-05 05:45:00,2.17873,2.17873,2.17462,2.17526,39000000.0
2009-10-05 05:50:00,2.17466,2.17563,2.17466,2.17546,34000000.0
2009-10-05 05:55:00,2.17545,2.17657,2.17517,2.17593,42000000.0
2009-10-05 06:00:00,2.17885,2.17885,2.17584,2.17584,38000000.0
2009-10-05 06:05:00,2.1763,2.17657,2.17543,2.17543,39000000.0
2009-10-05 06:10:00,2.17561,2.17574,2.17487,2.17546,42000000.0
2009-10-05 06:15:00,2.17549,2.17595,2.17504,2.17524,46000000.0
2009-10-05 06:20:00,2.17553,2.17598,2.17513,2.17548,45000000.0
2009-10-05 06:25:00,2.17547,2.1765,2.17533,2.17584,44000000.0
2009-10-05 06:30:00,2.17584,2.17712,2.17566,2.17663,45000000.0
2009-10-05 06:35:00,2.17638,2.17676,2.17568,2.17568,46000000.0
2009-10-05 06:40:00,2.17602,2.17668,2.17565,2.1765,46000000.0
2009-10-05 06:45:00,2.18097,2.18097,2.17625,2.17672,44000000.0
2009-10-05 06:50:00,2.17711,2.17725,2.17645,2.17665,44000000.0
2009-10-05 06:55:00,2.1768,2.17723,2.17644,2.17681,42000000.0
2009-10-05 07:00:00,2.18137,2.18137,2.17641,2.17735,47000000.0
2009-10-05 07:05:00,2.17715,2.17754,2.17616,2.17708,42000000.0
2009-10-05 07:10:00,2.17657,2.1775,2.17634,2.17679,49000000.0
2009-10-05 07:15:00,2.18032,2.18032,2.1758,2.1763,45000000.0
2009-10-05 07:20:00,2.17588,2.17622,2.17322,2.17514,41000000.0
2009-10-05 07:25:00,2.17486,2.176,2.17423,2.176,44000000.0
2009-10-05 07:30:00,2.17566,2.17714,2.17418,2.17558,47000000.0
2009-10-05 07:35:00,2.17517,2.17592,2.17441,2.17592,44000000.0
2009-10-05 07:40:00,2.17592,2.17596,2.17388,2.17435,47000000.0
2009-10-05 07:45:00,2.17683,2.17683,2.17388,2.17485,41000000.0
2009-10-05 07:50:00,2.17503,2.17593,2.17409,2.17576,40000000.0
2009-10-05 07:55:00,2.17546,2.17613,2.17464,2.17564,49000000.0
2009-10-05 08:00:00,2.1771,2.1771,2.17275,2.17574,42000000.0
2009-10-05 08:05:00,2.17312,2.18226,2.1731,2.17853,45000000.0
2009-10-05 08:10:00,2.17686,2.17937,2.17366,2.17381,45000000.0
2009-10-05 08:15:00,2.17611,2.17926,2.17221,2.17247,43000000.0
2009-10-05 08:20:00,2.17814,2.18047,2.17125,2.17572,46000000.0
2009-10-05 08:25:00,2.1739,2.18083,2.17272,2.17797,48000000.0
2009-10-05 08:30:00,2.17849,2.17856,2.17205,2.1761,42000000.0
2009-10-05 08:35:00,2.17634,2.17662,2.17212,2.17588,46000000.0
2009-10-05 08:40:00,2.1763,2.17636,2.1722,2.17531,43000000.0
2009-10-05 08:45:00,2.17551,2.1768,2.17331,2.17638,45000000.0
2009-10-05 08:50:00,2.17637,2.17703,2.17612,2.17613,44000000.0
2009-10-05 08:55:00,2.17647,2.17729,2.17618,2.17668,45000000.0
2009-10-05 09:00:00,2.17634,2.17636,2.17487,2.17546,48000000.0
2009-10-05 09:05:00,2.17499,2.17588,2.17437,2.17575,46000000.0
2009-10-05 09:10:00,2.17533,2.17619,2.17493,2.17619,43000000.0
2009-10-05 09:15:00,2.17525,2.1759,2.17464,2.1748,42000000.0
2009-10-05 09:20:00,2.17489,2.17523,2.17427,2.17427,46000000.0
2009-10-05 09:25:00,2.17431,2.17431,2.17316,2.17345,40000000.0
2009-10-05 09:30:00,2.17262,2.1756,2.17262,2.17554,45000000.0
2009-10-05 09:35:00,2.17563,2.17596,2.17517,2.17587,40000000.0
2009-10-05 09:40:00,2.17575,2.17783,2.17523,2.17744,49000000.0
2009-10-05 09:45:00,2.1769,2.17845,2.17629,2.17748,46000000.0
2009-10-05 09:50:00,2.17708,2.17747,2.17629,2.17747,37000000.0
2009-10-05 09:55:00,2.1775,2.17756,2.17647,2.17731,43000000.0
2009-10-05 10:00:00,2.1769,2.17768,2.17634,2.17734,38000000.0
2009-10-05 10:05:00,2.1774,2.1775,2.17618,2.17708,41000000.0
2009-10-05 10:10:00,2.17722,2.17722,2.17584,2.17652,43000000.0
2009-10-05 10:15:00,2.17619,2.17681,2.17614,2.17616,41000000.0
2009-10-05 10:20:00,2.17584,2.17634,2.17561,2.17593,43000000.0
2009-10-05 10:25:00,2.17601,2.17645,2.17554,2.17598,39000000.0
2009-10-05 10:30:00,2.17499,2.17615,2.17499,2.17592,45000000.0
2009-10-05 10:35:00,2.17569,2.17609,2.1748,2.17514,45000000.0
2009-10-05 10:40:00,2.17494,2.17505,2.17435,2.17488,42000000.0
2009-10-05 10:45:00,2.17442,2.17477,2.17399,2.17411,54000000.0
2009-10-05 10:50:00,2.17375,2.17402,2.17261,2.17288,43000000.0
2009-10-05 10:55:00,2.1728,2.17342,2.1728,2.17295,46000000.0
2009-10-05 11:00:00,2.17231,2.17359,2.17231,2.17277,40000000.0
2009-10-05 11:05:00,2.17275,2.173,2.17114,2.17164,46000000.0
2009-10-05 11:10:00,2.17192,2.1729,2.17092,2.17283,39000000.0
2009-10-05 11:15:00,2.17272,2.17337,2.17249,2.17326,44000000.0
2009-10-05 11:20:00,2.17271,2.1731,2.17229,2.17282,42000000.0
2009-10-05 11:25:00,2.17253,2.1727,2.17183,2.17268,52000000.0
2009-10-05 11:30:00,2.1721,2.17307,2.17153,2.17307,43000000.0
2009-10-05 11:35:00,2.17271,2.17301,2.1722,2.17246,45000000.0
2009-10-05 11:40:00,2.17275,2.17275,2.17207,2.17226,45000000.0
2009-10-05 11:45:00,2.17138,2.17253,2.17138,2.17211,45000000.0
2009-10-05 11:50:00,2.17218,2.17218,2.17085,2.17126,45000000.0
2009-10-05 11:55:00,2.17154,2.17154,2.17084,2.1715,39000000.0
2009-10-05 12:00:00,2.17071,2.17153,2.17071,2.17121,47000000.0
2009-10-05 12:05:00,2.1709,2.17147,2.17051,2.17121,48000000.0
2009-10-05 12:10:00,2.1712,2.17161,2.17101,2.17116,47000000.0
2009-10-05 12:15:00,2.17145,2.17172,2.1707,2.17167,43000000.0
2009-10-05 12:20:00,2.17131,2.17142,2.17061,2.17142,47000000.0
2009-10-05 12:25:00,2.17159,2.17175,2.17089,2.17175,44000000.0
2009-10-05 12:30:00,2.17097,2.17264,2.17097,2.17167,41000000.0
2009-10-05 12:35:00,2.17091,2.17178,2.17091,2.17165,43000000.0
2009-10-05 12:40:00,2.17147,2.17256,2.1713,2.17256,50000000.0
2009-10-05 12:45:00,2.17182,2.17296,2.17182,2.17256,45000000.0
2009-10-05 12:50:00,2.17235,2.17243,2.17132,2.1715,143000000.0
2009-10-05 12:55:00,2.17128,2.17203,2.171,2.172,160000000.0
2009-10-05 13:00:00,2.17169,2.17217,2.17112,2.17163,148000000.0
2009-10-05 13:05:00,2.1713,2.17218,2.17112,2.17218,207000000.0
2009-10-05 13:10:00,2.17192,2.17223,2.17172,2.1721,177000000.0
2009-10-05 13:15:00,2.17166,2.17207,2.17089,2.17186,225000000.0
2009-10-05 13:20:00,2.17166,2.17211,2.17145,2.17166,137000000.0
2009-10-05 13:25:00,2.17192,2.17217,2.17102,2.17193,165000000.0
2009-10-05 13:30:00,2.17106,2.17199,2.17098,2.17145,181000000.0
2009-10-05 13:35:00,2.17135,2.17181,2.1712,2.17179,203000000.0
2009-10-05 13:40:00,2.17168,2.17217,2.1713,2.17159,212000000.0
2009-10-05 13:45:00,2.17173,2.17203,2.17116,2.17196,143000000.0
2009-10-05 13:50:00,2.17215,2.17232,2.17148,2.17219,165000000.0
2009-10-05 13:55:00,2.17227,2.17293,2.17195,2.1729,139000000.0
2009-10-05 14:00:00,2.17268,2.17326,2.17176,2.17185,252000000.0
2009-10-05 14:05:00,2.17217,2.17217,2.17114,2.17114,176000000.0
2009-10-05 14:10:00,2.17128,2.1719,2.17007,2.1705,166000000.0
2009-10-05 14:15:00,2.17047,2.17101,2.17005,2.17061,189000000.0
2009-10-05 14:20:00,2.17061,2.17077,2.16996,2.17024,185000000.0
2009-10-05 14:25:00,2.17041,2.17077,2.16999,2.17007,152000000.0
2009-10-05 14:30:00,2.16909,2.17094,2.16909,2.17022,125000000.0
2009-10-05 14:35:00,2.17009,2.17083,2.1699,2.17011,116000000.0
2009-10-05 14:40:00,2.17033,2.17035,2.16939,2.17003,156000000.0
2009-10-05 14:45:00,2.17001,2.17052,2.16929,2.17032,147000000.0
2009-10-05 14:50:00,2.17006,2.17143,2.16954,2.17099,181000000.0
2009-10-05 14:55:00,2.17125,2.17151,2.17059,2.17103,228000000.0
2009-10-05 15:00:00,2.17081,2.17132,2.17018,2.17099,157000000.0
2009-10-05 15:05:00,2.17068,2.17144,2.17011,2.17011,153000000.0
2009-10-05 15:10:00,2.17008,2.17079,2.16989,2.17016,146000000.0
2009-10-05 15:15:00,2.16932,2.17089,2.16932,2.1699,183000000.0
2009-10-05 15:20:00,2.16987,2.17046,2.16971,2.17021,177000000.0
2009-10-05 15:25:00,2.16989,2.17041,2.16951,2.16987,152000000.0
2009-10-05 15:30:00,2.16907,2.1709,2.16901,2.1709,318000000.0
2009-10-05 15:35:00,2.17084,2.17126,2.16993,2.17071,246000000.0
2009-10-05 15:40:00,2.17086,2.17197,2.17045,2.1717,253000000.0
2009-10-05 15:45:00,2.17099,2.17202,2.17008,2.17084,318000000.0
2009-10-05 15:50:00,2.17081,2.17137,2.17062,2.1709,356000000.0
2009-10-05 15:55:00,2.17126,2.17215,2.17037,2.17215,274000000.0
2009-10-05 16:00:00,2.17173,2.17173,2.1687,2.17069,206000000.0
2009-10-05 16:05:00,2.17117,2.17186,2.16954,2.17039,175000000.0
2009-10-05 16:10:00,2.17043,2.17133,2.16983,2.17056,140000000.0
2009-10-05 16:15:00,2.17,2.17199,2.17,2.17167,103000000.0
2009-10-05 16:20:00,2.17148,2.1723,2.17086,2.17178,148000000.0
2009-10-05 16:25:00,2.17201,2.17201,2.171,2.17152,177000000.0
2009-10-05 16:30:00,2.17096,2.17163,2.1708,2.17081,261000000.0
2009-10-05 16:35:00,2.17066,2.17112,2.16989,2.17046,257000000.0
2009-10-05 16:40:00,2.1701,2.17137,2.1701,2.17054,229000000.0
2009-10-05 16:45:00,2.16957,2.17109,2.16957,2.17046,229000000.0
2009-10-05 16:50:00,2.17035,2.17087,2.16988,2.1707,230000000.0
2009-10-05 16:55:00,2.17045,2.17079,2.16923,2.16992,221000000.0
2009-10-05 17:00:00,2.16893,2.17045,2.16893,2.17001,304000000.0
2009-10-05 17:05:00,2.16995,2.17082,2.16934,2.1696,252000000.0
2009-10-05 17:10:00,2.16982,2.16988,2.16808,2.16833,205000000.0
2009-10-05 17:15:00,2.1676,2.16876,2.1676,2.16849,198000000.0
2009-10-05 17:20:00,2.16869,2.16904,2.16806,2.16904,192000000.0
2009-10-05 17:25:00,2.16849,2.16963,2.16835,2.16934,233000000.0
2009-10-05 17:30:00,2.16923,2.16946,2.16834,2.16882,239000000.0
2009-10-05 17:35:00,2.16857,2.16909,2.16797,2.16822,258000000.0
2009-10-05 17:40:00,2.16841,2.17062,2.16783,2.17039,157000000.0
2009-10-05 17:45:00,2.17008,2.17025,2.16899,2.16938,263000000.0
2009-10-05 17:50:00,2.16958,2.17043,2.16926,2.16927,269000000.0
2009-10-05 17:55:00,2.16905,2.17042,2.16901,2.16985,292000000.0
2009-10-05 18:00:00,2.16965,2.17093,2.16951,2.16984,250000000.0
2009-10-05 18:05:00,2.16972,2.16982,2.16816,2.16868,241000000.0
2009-10-05 18:10:00,2.16883,2.16885,2.16801,2.16853,235000000.0
2009-10-05 18:15:00,2.16822,2.16905,2.1672,2.1679,237000000.0
2009-10-05 18:20:00,2.16774,2.16802,2.167,2.16735,221000000.0
2009-10-05 18:25:00,2.16741,2.16769,2.15639,2.16603,251000000.0
2009-10-05 18:30:00,2.16666,2.16788,2.16635,2.16671,221000000.0
2009-10-05 18:35:00,2.1666,2.16787,2.16625,2.16787,158000000.0
2009-10-05 18:40:00,2.16783,2.16921,2.16783,2.16858,187000000.0
2009-10-05 18:45:00,2.16825,2.1693,2.16825,2.16911,136000000.0
2009-10-05 18:50:00,2.16895,2.16944,2.16865,2.16928,139000000.0
2009-10-05 18:55:00,2.16902,2.16995,2.16875,2.16875,77000000.0
2009-10-05 19:00:00,2.16889,2.16924,2.16852,2.16907,329000000.0
2009-10-05 19:05:00,2.16877,2.16957,2.16855,2.16948,226000000.0
2009-10-05 19:10:00,2.16934,2.16981,2.1691,2.16963,228000000.0
2009-10-05 19:15:00,2.16908,2.17053,2.16908,2.16959,154000000.0
2009-10-05 19:20:00,2.16986,2.17059,2.16975,2.16985,139000000.0
2009-10-05 19:25:00,2.1699,2.17218,2.1699,2.17169,130000000.0
2009-10-05 19:30:00,2.1718,2.1724,2.17023,2.17049,98000000.0
2009-10-05 19:35:00,2.17011,2.17176,2.16998,2.17176,115000000.0
2009-10-05 19:40:00,2.1716,2.17178,2.17018,2.17117,95000000.0
2009-10-05 19:45:00,2.17103,2.17254,2.1705,2.17192,117000000.0
2009-10-05 19:50:00,2.17157,2.17213,2.17118,2.17146,78000000.0
2009-10-05 19:55:00,2.17139,2.17165,2.17034,2.17084,133000000.0
2009-10-05 20:00:00,2.17063,2.17102,2.16995,2.17044,90000000.0
2009-10-05 20:05:00,2.17056,2.17075,2.16955,2.16983,185000000.0
2009-10-05 20:10:00,2.16954,2.16999,2.1684,2.16861,65000000.0
2009-10-05 20:15:00,2.16828,2.1691,2.16792,2.16836,45000000.0
2009-10-05 20:20:00,2.16828,2.16857,2.1677,2.16791,118000000.0
2009-10-05 20:25:00,2.16786,2.16866,2.16767,2.1686,117000000.0
2009-10-05 20:30:00,2.16851,2.16993,2.16851,2.16905,97000000.0
2009-10-05 20:35:00,2.16899,2.16986,2.16879,2.16968,79000000.0
2009-10-05 20:40:00,2.16948,2.16991,2.16865,2.16985,114000000.0
2009-10-05 20:45:00,2.16947,2.17041,2.16922,2.16976,69000000.0
2009-10-05 20:50:00,2.16992,2.17054,2.16953,2.16953,61000000.0
2009-10-05 20:55:00,2.16959,2.16972,2.16891,2.169,44000000.0
2009-10-05 21:00:00,2.17006,2.17006,2.16789,2.16819,47000000.0
2009-10-05 21:05:00,2.16764,2.168,2.16731,2.16741,46000000.0
2009-10-05 21:10:00,2.16767,2.16781,2.167,2.16738,44000000.0
2009-10-05 21:15:00,2.16736,2.16768,2.1666,2.16727,38000000.0
2009-10-05 21:20:00,2.1673,2.16795,2.16699,2.16791,41000000.0
2009-10-05 21:25:00,2.16783,2.16839,2.16742,2.16829,66000000.0
2009-10-05 21:30:00,2.16817,2.16842,2.16755,2.1677,58000000.0
2009-10-05 21:35:00,2.16758,2.16792,2.16699,2.16743,51000000.0
2009-10-05 21:40:00,2.16705,2.16744,2.16684,2.16723,68000000.0
2009-10-05 21:45:00,2.16875,2.16875,2.1671,2.16736,54000000.0
2009-10-05 21:50:00,2.16709,2.16895,2.16663,2.16857,75000000.0
2009-10-05 21:55:00,2.16854,2.16854,2.16796,2.16846,54000000.0
2009-10-05 22:00:00,2.1686,2.1686,2.16705,2.16727,87000000.0
2009-10-05 22:05:00,2.16691,2.16832,2.16691,2.16832,62000000.0
2009-10-05 22:10:00,2.16838,2.16874,2.16762,2.16866,40000000.0
2009-10-05 22:15:00,2.16865,2.16905,2.16844,2.16861,77000000.0
2009-10-05 22:20:00,2.16848,2.16872,2.16847,2.16859,33000000.0
2009-10-05 22:25:00,2.16853,2.16878,2.16784,2.16838,46000000.0
2009-10-05 22:30:00,2.16954,2.16954,2.168,2.16814,105000000.0
2009-10-05 22:35:00,2.16819,2.16833,2.1676,2.16796,97000000.0
2009-10-05 22:40:00,2.16776,2.16813,2.16732,2.16758,46000000.0
2009-10-05 22:45:00,2.16898,2.16898,2.16694,2.1673,77000000.0
2009-10-05 22:50:00,2.16742,2.16775,2.16715,2.16741,74000000.0
2009-10-05 22:55:00,2.16726,2.16753,2.16685,2.16739,54000000.0
2009-10-05 23:00:00,2.16733,2.16772,2.16703,2.16772,46000000.0
2009-10-05 23:05:00,2.16795,2.16809,2.16647,2.16792,45000000.0
2009-10-05 23:10:00,2.16778,2.16803,2.16747,2.16775,41000000.0
2009-10-05 23:15:00,2.16876,2.16876,2.16725,2.16759,28000000.0
2009-10-05 23:35:00,2.16797,2.16821,2.16797,2.16821,16000000.0
2009-10-05 23:40:00,2.16803,2.16839,2.16777,2.16821,29000000.0
2009-10-05 23:45:00,2.17045,2.17046,2.16718,2.16735,26000000.0
2009-10-05 23:50:00,2.1671,2.16801,2.1671,2.1677,29000000.0
2009-10-05 23:55:00,2.16703,2.16756,2.16703,2.16756,7000000.0
2009-10-06 00:00:00,2.17024,2.17024,2.16722,2.16748,42000000.0
2009-10-06 00:05:00,2.16679,2.1678,2.16679,2.16771,43000000.0
2009-10-06 00:10:00,2.16748,2.168,2.16729,2.16787,46000000.0
2009-10-06 00:15:00,2.1702,2.1702,2.16724,2.16745,41000000.0
2009-10-06 00:20:00,2.16697,2.16768,2.16697,2.16743,50000000.0
2009-10-06 00:25:00,2.16768,2.168,2.16708,2.1673,41000000.0
2009-10-06 00:30:00,2.16977,2.16977,2.16683,2.16724,41000000.0
2009-10-06 00:35:00,2.16699,2.16755,2.16697,2.16749,41000000.0
2009-10-06 00:40:00,2.16721,2.16759,2.16692,2.16738,35000000.0
2009-10-06 00:45:00,2.16993,2.16993,2.16693,2.16749,44000000.0
2009-10-06 00:50:00,2.16699,2.16737,2.16699,2.16734,16000000.0
2009-10-06 00:55:00,2.16728,2.1679,2.16701,2.16766,33000000.0
2009-10-06 01:00:00,2.17013,2.17013,2.16724,2.16774,33000000.0
2009-10-06 01:05:00,2.16726,2.16812,2.16726,2.16806,32000000.0
2009-10-06 01:10:00,2.16777,2.16861,2.16777,2.16845,42000000.0
2009-10-06 01:15:00,2.17064,2.17064,2.16795,2.16819,47000000.0
2009-10-06 01:20:00,2.16807,2.16859,2.16787,2.16821,48000000.0
2009-10-06 01:25:00,2.16835,2.16854,2.1679,2.1679,34000000.0
2009-10-06 01:30:00,2.1708,2.1708,2.16791,2.16859,41000000.0
2009-10-06 01:35:00,2.16851,2.16899,2.16815,2.16856,37000000.0
2009-10-06 01:40:00,2.16856,2.16901,2.16817,2.16854,45000000.0
2009-10-06 01:45:00,2.16928,2.16944,2.1681,2.16937,33000000.0
2009-10-06 01:50:00,2.16921,2.16961,2.16873,2.16913,45000000.0
2009-10-06 01:55:00,2.16926,2.16928,2.1685,2.16862,36000000.0
2009-10-06 02:00:00,2.16898,2.16996,2.16886,2.16962,38000000.0
2009-10-06 02:05:00,2.16959,2.1706,2.16944,2.16999,46000000.0
2009-10-06 02:10:00,2.17014,2.17055,2.16976,2.16995,31000000.0
2009-10-06 02:15:00,2.16976,2.17004,2.16953,2.16997,45000000.0
2009-10-06 02:20:00,2.16974,2.17011,2.1695,2.16998,45000000.0
2009-10-06 02:25:00,2.16988,2.1701,2.16962,2.16997,46000000.0
2009-10-06 02:30:00,2.16966,2.16984,2.16862,2.16922,49000000.0
2009-10-06 02:35:00,2.16923,2.17019,2.16907,2.16989,51000000.0
2009-10-06 02:40:00,2.16974,2.17013,2.16931,2.16938,51000000.0
2009-10-06 02:45:00,2.16963,2.16963,2.16864,2.16922,64000000.0
2009-10-06 02:50:00,2.16919,2.16993,2.16887,2.16916,41000000.0
2009-10-06 02:55:00,2.16874,2.16954,2.16874,2.16933,40000000.0
2009-10-06 03:00:00,2.16985,2.17021,2.16924,2.17004,47000000.0
2009-10-06 03:05:00,2.17016,2.17036,2.16943,2.16968,35000000.0
2009-10-06 03:10:00,2.16952,2.17241,2.16948,2.17241,37000000.0
2009-10-06 03:15:00,2.17299,2.17299,2.17137,2.17189,46000000.0
2009-10-06 03:20:00,2.17209,2.1722,2.1713,2.17163,46000000.0
2009-10-06 03:25:00,2.17165,2.17261,2.17138,2.17261,43000000.0
2009-10-06 03:30:00,2.17297,2.17306,2.17196,2.17238,42000000.0
2009-10-06 03:35:00,2.17239,2.17259,2.17177,2.17209,42000000.0
2009-10-06 03:40:00,2.17199,2.17326,2.17199,2.17306,44000000.0
2009-10-06 03:45:00,2.17354,2.17354,2.17272,2.17316,47000000.0
2009-10-06 03:50:00,2.17336,2.17433,2.17327,2.17423,46000000.0
2009-10-06 03:55:00,2.17411,2.17437,2.17321,2.17339,37000000.0
2009-10-06 04:00:00,2.17276,2.17387,2.17276,2.17332,45000000.0
2009-10-06 04:05:00,2.17285,2.17342,2.17259,2.17335,47000000.0
2009-10-06 04:10:00,2.17315,2.17364,2.17313,2.17327,39000000.0
2009-10-06 04:15:00,2.17317,2.17324,2.1723,2.1723,41000000.0
2009-10-06 04:20:00,2.17231,2.17282,2.17215,2.1726,44000000.0
2009-10-06 04:25:00,2.17296,2.17351,2.17291,2.17343,44000000.0
2009-10-06 04:30:00,2.1718,2.17475,2.1718,2.17452,40000000.0
2009-10-06 04:35:00,2.17473,2.17563,2.17441,2.17505,43000000.0
2009-10-06 04:40:00,2.17517,2.17645,2.17511,2.17645,37000000.0
2009-10-06 04:45:00,2.17671,2.17671,2.17438,2.17474,46000000.0
2009-10-06 04:50:00,2.17481,2.17559,2.17374,2.17374,46000000.0
2009-10-06 04:55:00,2.17382,2.17441,2.17305,2.17357,48000000.0
2009-10-06 05:00:00,2.1707,2.1739,2.1707,2.17376,49000000.0
2009-10-06 05:05:00,2.17411,2.17428,2.17345,2.17378,41000000.0
2009-10-06 05:10:00,2.1736,2.17445,2.1736,2.17409,39000000.0
2009-10-06 05:15:00,2.17489,2.17489,2.17408,2.17452,44000000.0
2009-10-06 05:20:00,2.17447,2.17514,2.17437,2.17492,41000000.0
2009-10-06 05:25:00,2.17483,2.17511,2.17457,2.17497,47000000.0
2009-10-06 05:30:00,2.17601,2.17758,2.17564,2.17745,45000000.0
2009-10-06 05:35:00,2.17743,2.1777,2.17586,2.17595,43000000.0
2009-10-06 05:40:00,2.17576,2.17697,2.17576,2.17609,45000000.0
2009-10-06 05:45:00,2.17607,2.17629,2.17523,2.17561,39000000.0
2009-10-06 05:50:00,2.17558,2.17622,2.17436,2.17436,41000000.0
2009-10-06 05:55:00,2.174,2.17474,2.17375,2.17422,42000000.0
2009-10-06 06:00:00,2.17458,2.17458,2.17337,2.1736,48000000.0
2009-10-06 06:05:00,2.1732,2.17426,2.17284,2.17424,39000000.0
2009-10-06 06:10:00,2.17394,2.17537,2.17334,2.17368,42000000.0
2009-10-06 06:15:00,2.17338,2.17359,2.17287,2.17323,46000000.0
2009-10-06 06:20:00,2.17329,2.1733,2.1725,2.17316,45000000.0
2009-10-06 06:25:00,2.17288,2.17328,2.1724,2.17315,44000000.0
2009-10-06 06:30:00,2.17353,2.17553,2.17284,2.17316,45000000.0
2009-10-06 06:35:00,2.1729,2.17346,2.17247,2.17324,46000000.0
2009-10-06 06:40:00,2.17339,2.17348,2.17286,2.17346,46000000.0
2009-10-06 06:45:00,2.17305,2.17338,2.17268,2.17325,44000000.0
2009-10-06 06:50:00,2.17308,2.17391,2.17248,2.17356,44000000.0
2009-10-06 06:55:00,2.17377,2.17392,2.17226,2.17308,42000000.0
2009-10-06 07:00:00,2.17304,2.17357,2.17142,2.17142,47000000.0
2009-10-06 07:05:00,2.17137,2.17278,2.17096,2.1716,42000000.0
2009-10-06 07:10:00,2.17184,2.17208,2.1713,2.17151,49000000.0
2009-10-06 07:15:00,2.17171,2.17173,2.17081,2.17145,45000000.0
2009-10-06 07:20:00,2.17128,2.17167,2.17002,2.17096,41000000.0
2009-10-06 07:25:00,2.17089,2.17203,2.17074,2.17169,44000000.0
2009-10-06 07:30:00,2.17148,2.17177,2.17094,2.1712,47000000.0
2009-10-06 07:35:00,2.17108,2.1719,2.17102,2.1719,44000000.0
2009-10-06 07:40:00,2.17142,2.17175,2.17032,2.1711,47000000.0
2009-10-06 07:45:00,2.17074,2.17161,2.1705,2.17058,41000000.0
2009-10-06 07:50:00,2.17074,2.17171,2.17045,2.1714,40000000.0
2009-10-06 07:55:00,2.17143,2.17163,2.16905,2.16989,49000000.0
2009-10-06 08:00:00,2.16972,2.17056,2.16687,2.1673,42000000.0
2009-10-06 08:05:00,2.16708,2.16913,2.16641,2.16702,45000000.0
2009-10-06 08:10:00,2.16658,2.16698,2.16459,2.166,45000000.0
2009-10-06 08:15:00,2.16535,2.16687,2.16535,2.16577,43000000.0
2009-10-06 08:20:00,2.16678,2.16893,2.16661,2.1686,46000000.0
2009-10-06 08:25:00,2.16888,2.1692,2.16734,2.16815,48000000.0
2009-10-06 08:30:00,2.16793,2.16793,2.16618,2.16618,42000000.0
2009-10-06 08:35:00,2.16596,2.16639,2.16445,2.1653,46000000.0
2009-10-06 08:40:00,2.16534,2.16534,2.16286,2.16398,43000000.0
2009-10-06 08:45:00,2.16344,2.165,2.16344,2.16478,45000000.0
2009-10-06 08:50:00,2.16451,2.16474,2.16354,2.16357,44000000.0
2009-10-06 08:55:00,2.16315,2.16389,2.16303,2.16378,45000000.0
2009-10-06 09:00:00,2.16297,2.16413,2.16297,2.16355,48000000.0
2009-10-06 09:05:00,2.16326,2.16432,2.16326,2.16423,46000000.0
2009-10-06 09:10:00,2.16413,2.16452,2.16288,2.16382,43000000.0
2009-10-06 09:15:00,2.16296,2.16393,2.16202,2.16202,42000000.0
2009-10-06 09:20:00,2.16196,2.16196,2.16087,2.16166,46000000.0
2009-10-06 09:25:00,2.16195,2.16271,2.16136,2.16188,40000000.0
2009-10-06 09:30:00,2.16173,2.16215,2.16057,2.16185,45000000.0
2009-10-06 09:35:00,2.16179,2.16226,2.16037,2.16101,40000000.0
2009-10-06 09:40:00,2.16124,2.16171,2.16096,2.16128,49000000.0
2009-10-06 09:45:00,2.16047,2.16139,2.16007,2.16008,46000000.0
2009-10-06 09:50:00,2.15962,2.15993,2.15771,2.15822,37000000.0
2009-10-06 09:55:00,2.15867,2.15908,2.15781,2.15846,43000000.0
2009-10-06 10:00:00,2.15845,2.15951,2.15686,2.15695,38000000.0
2009-10-06 10:05:00,2.15614,2.15615,2.1542,2.15457,41000000.0
2009-10-06 10:10:00,2.15438,2.15515,2.15405,2.15497,43000000.0
2009-10-06 10:15:00,2.15515,2.15625,2.15446,2.15614,41000000.0
2009-10-06 10:20:00,2.15595,2.15611,2.1531,2.15425,43000000.0
2009-10-06 10:25:00,2.15428,2.15652,2.15428,2.15513,39000000.0
2009-10-06 10:30:00,2.15537,2.15746,2.1548,2.15625,45000000.0
2009-10-06 10:35:00,2.15644,2.15644,2.15544,2.15635,45000000.0
2009-10-06 10:40:00,2.15632,2.15712,2.15616,2.15616,42000000.0
2009-10-06 10:45:00,2.15554,2.15733,2.15554,2.15701,54000000.0
2009-10-06 10:50:00,2.15706,2.15779,2.15706,2.15746,43000000.0
2009-10-06 10:55:00,2.15757,2.15816,2.15734,2.15804,46000000.0
2009-10-06 11:00:00,2.15714,2.1584,2.15714,2.15798,40000000.0
2009-10-06 11:05:00,2.15837,2.1598,2.15803,2.15969,46000000.0
2009-10-06 11:10:00,2.15929,2.16219,2.15913,2.16219,39000000.0
2009-10-06 11:15:00,2.16249,2.16358,2.16177,2.162,44000000.0
2009-10-06 11:20:00,2.1625,2.1632,2.16193,2.16283,42000000.0
2009-10-06 11:25:00,2.16325,2.1639,2.16263,2.16284,52000000.0
2009-10-06 11:30:00,2.16274,2.16278,2.16196,2.16232,43000000.0
2009-10-06 11:35:00,2.16206,2.16245,2.16179,2.1623,45000000.0
2009-10-06 11:40:00,2.1621,2.1624,2.16163,2.16191,45000000.0
2009-10-06 11:45:00,2.16145,2.16175,2.16086,2.1614,45000000.0
2009-10-06 11:50:00,2.16118,2.16157,2.15974,2.15974,45000000.0
2009-10-06 11:55:00,2.15995,2.16073,2.15967,2.16001,39000000.0
2009-10-06 12:00:00,2.15932,2.16059,2.15932,2.16,47000000.0
2009-10-06 12:05:00,2.16046,2.16117,2.16026,2.16076,48000000.0
2009-10-06 12:10:00,2.1607,2.1608,2.159,2.15936,47000000.0
2009-10-06 12:15:00,2.15891,2.15967,2.1582,2.15836,43000000.0
2009-10-06 12:20:00,2.15844,2.15963,2.15765,2.15935,47000000.0
2009-10-06 12:25:00,2.15943,2.15972,2.1589,2.15929,44000000.0
2009-10-06 12:30:00,2.15892,2.15977,2.15885,2.15919,41000000.0
2009-10-06 12:35:00,2.15886,2.15911,2.15793,2.15812,43000000.0
2009-10-06 12:40:00,2.15769,2.15872,2.15704,2.15851,50000000.0
2009-10-06 12:45:00,2.15832,2.1599,2.15832,2.15989,45000000.0
2009-10-06 12:50:00,2.15998,2.16015,2.15921,2.1598,143000000.0
2009-10-06 12:55:00,2.16007,2.16165,2.15956,2.16114,160000000.0
2009-10-06 13:00:00,2.16082,2.16151,2.16032,2.16107,148000000.0
2009-10-06 13:05:00,2.16101,2.16217,2.16067,2.16176,207000000.0
2009-10-06 13:10:00,2.16142,2.16181,2.16107,2.16141,177000000.0
2009-10-06 13:15:00,2.16075,2.16312,2.16075,2.16252,225000000.0
2009-10-06 13:20:00,2.16243,2.16275,2.16151,2.16166,137000000.0
2009-10-06 13:25:00,2.1614,2.16231,2.1614,2.16184,165000000.0
2009-10-06 13:30:00,2.16091,2.16193,2.16091,2.1616,181000000.0
2009-10-06 13:35:00,2.16175,2.16231,2.16134,2.16187,203000000.0
2009-10-06 13:40:00,2.16174,2.16305,2.16174,2.16253,212000000.0
2009-10-06 13:45:00,2.16261,2.16356,2.16227,2.16308,143000000.0
2009-10-06 13:50:00,2.16304,2.16349,2.16147,2.16196,165000000.0
2009-10-06 13:55:00,2.16186,2.1623,2.16129,2.16136,139000000.0
2009-10-06 14:00:00,2.16111,2.16153,2.16061,2.16104,252000000.0
2009-10-06 14:05:00,2.16098,2.16149,2.16073,2.16124,176000000.0
2009-10-06 14:10:00,2.16072,2.16093,2.15999,2.16037,166000000.0
2009-10-06 14:15:00,2.16014,2.16182,2.16006,2.16141,189000000.0
2009-10-06 14:20:00,2.16116,2.16245,2.16096,2.16216,185000000.0
2009-10-06 14:25:00,2.16195,2.16416,2.16176,2.16416,152000000.0
2009-10-06 14:30:00,2.16402,2.16487,2.16361,2.16431,125000000.0
2009-10-06 14:35:00,2.16473,2.16621,2.16469,2.16536,116000000.0
2009-10-06 14:40:00,2.16493,2.16522,2.16375,2.16416,156000000.0
2009-10-06 14:45:00,2.16337,2.17485,2.16337,2.16377,147000000.0
2009-10-06 14:50:00,2.16291,2.16372,2.16249,2.16273,181000000.0
2009-10-06 14:55:00,2.1628,2.16289,2.16086,2.16086,228000000.0
2009-10-06 15:00:00,2.161,2.16371,2.16026,2.16291,157000000.0
2009-10-06 15:05:00,2.16323,2.16397,2.16247,2.16306,153000000.0
2009-10-06 15:10:00,2.163,2.16351,2.1619,2.163,146000000.0
2009-10-06 15:15:00,2.16296,2.16321,2.16012,2.16036,183000000.0
2009-10-06 15:20:00,2.1604,2.16138,2.16016,2.16058,177000000.0
2009-10-06 15:25:00,2.16072,2.16103,2.15979,2.15979,152000000.0
2009-10-06 15:30:00,2.15925,2.16073,2.15925,2.16029,318000000.0
2009-10-06 15:35:00,2.16035,2.16113,2.15955,2.16059,246000000.0
2009-10-06 15:40:00,2.1609,2.16106,2.1594,2.15974,253000000.0
2009-10-06 15:45:00,2.15922,2.16029,2.15913,2.15929,318000000.0
2009-10-06 15:50:00,2.15897,2.15968,2.15826,2.1593,356000000.0
2009-10-06 15:55:00,2.1597,2.16069,2.15909,2.16062,274000000.0
2009-10-06 16:00:00,2.16071,2.16152,2.16018,2.16073,206000000.0
2009-10-06 16:05:00,2.16049,2.16145,2.1596,2.1612,175000000.0
2009-10-06 16:10:00,2.16129,2.16147,2.1594,2.15961,140000000.0
2009-10-06 16:15:00,2.15867,2.15989,2.15862,2.159,103000000.0
2009-10-06 16:20:00,2.15924,2.16032,2.15885,2.16007,148000000.0
2009-10-06 16:25:00,2.15994,2.16029,2.15878,2.15942,177000000.0
2009-10-06 16:30:00,2.15879,2.16024,2.15859,2.15983,261000000.0
2009-10-06 16:35:00,2.15983,2.16115,2.15916,2.16084,257000000.0
2009-10-06 16:40:00,2.16044,2.16114,2.15903,2.15926,229000000.0
2009-10-06 16:45:00,2.15874,2.16051,2.15874,2.16003,229000000.0
2009-10-06 16:50:00,2.15961,2.16181,2.15934,2.16164,230000000.0
2009-10-06 16:55:00,2.16158,2.16342,2.16132,2.16286,221000000.0
2009-10-06 17:00:00,2.16271,2.16311,2.16179,2.16225,304000000.0
2009-10-06 17:05:00,2.16251,2.16419,2.1622,2.1638,252000000.0
2009-10-06 17:10:00,2.16384,2.16453,2.16314,2.16369,205000000.0
2009-10-06 17:15:00,2.16337,2.16381,2.16221,2.16267,198000000.0
2009-10-06 17:20:00,2.16295,2.16337,2.16195,2.16218,192000000.0
2009-10-06 17:25:00,2.16227,2.16264,2.16169,2.16203,233000000.0
2009-10-06 17:30:00,2.16196,2.1626,2.16119,2.16212,239000000.0
2009-10-06 17:35:00,2.16196,2.16293,2.16134,2.16293,258000000.0
2009-10-06 17:40:00,2.16298,2.16394,2.16233,2.16368,157000000.0
2009-10-06 17:45:00,2.1635,2.16453,2.16246,2.16246,263000000.0
2009-10-06 17:50:00,2.16288,2.16331,2.1619,2.16242,269000000.0
2009-10-06 17:55:00,2.16278,2.16383,2.16232,2.16322,292000000.0
2009-10-06 18:00:00,2.16298,2.16461,2.16294,2.16416,250000000.0
2009-10-06 18:05:00,2.1638,2.16415,2.16193,2.16232,241000000.0
2009-10-06 18:10:00,2.1621,2.16278,2.16088,2.16124,235000000.0
2009-10-06 18:15:00,2.16134,2.16153,2.16009,2.16107,237000000.0
2009-10-06 18:20:00,2.16073,2.16158,2.15984,2.16136,221000000.0
2009-10-06 18:25:00,2.16107,2.16112,2.16034,2.16081,251000000.0
2009-10-06 18:30:00,2.16046,2.1611,2.16036,2.16102,221000000.0
2009-10-06 18:35:00,2.16111,2.16238,2.16111,2.16208,158000000.0
2009-10-06 18:40:00,2.16235,2.16243,2.16125,2.16218,187000000.0
2009-10-06 18:45:00,2.1619,2.16218,2.16049,2.16049,136000000.0
2009-10-06 18:50:00,2.1604,2.16054,2.15939,2.15939,139000000.0
2009-10-06 18:55:00,2.15954,2.16031,2.15889,2.15889,77000000.0
2009-10-06 19:00:00,2.15867,2.16055,2.15867,2.15977,329000000.0
2009-10-06 19:05:00,2.15974,2.16034,2.15914,2.16034,226000000.0
2009-10-06 19:10:00,2.16017,2.16052,2.15828,2.15935,228000000.0
2009-10-06 19:15:00,2.15923,2.15988,2.15867,2.15937,154000000.0
2009-10-06 19:20:00,2.15957,2.15994,2.15866,2.15909,139000000.0
2009-10-06 19:25:00,2.15872,2.15974,2.15871,2.15974,130000000.0
2009-10-06 19:30:00,2.15951,2.15984,2.15922,2.15946,98000000.0
2009-10-06 19:35:00,2.15907,2.16049,2.15901,2.15976,115000000.0
2009-10-06 19:40:00,2.15945,2.16028,2.15825,2.15996,95000000.0
2009-10-06 19:45:00,2.15957,2.15988,2.15913,2.15929,117000000.0
2009-10-06 19:50:00,2.15897,2.15936,2.1585,2.15934,78000000.0
2009-10-06 19:55:00,2.15928,2.1599,2.15863,2.15898,133000000.0
2009-10-06 20:00:00,2.15933,2.15967,2.15825,2.15907,90000000.0
2009-10-06 20:05:00,2.15939,2.15966,2.15871,2.15956,185000000.0
2009-10-06 20:10:00,2.15931,2.16003,2.15904,2.15985,65000000.0
2009-10-06 20:15:00,2.15965,2.16028,2.15929,2.1602,45000000.0
2009-10-06 20:20:00,2.15975,2.16028,2.15858,2.15887,118000000.0
2009-10-06 20:25:00,2.15918,2.15944,2.15848,2.15907,117000000.0
2009-10-06 20:30:00,2.159,2.16031,2.15864,2.15971,97000000.0
2009-10-06 20:35:00,2.15963,2.16011,2.15914,2.16011,79000000.0
2009-10-06 20:40:00,2.1596,2.16077,2.15951,2.16037,114000000.0
2009-10-06 20:45:00,2.16042,2.1615,2.15995,2.16022,68000000.0
2009-10-06 20:50:00,2.16006,2.16047,2.15748,2.15757,61000000.0
2009-10-06 20:55:00,2.15742,2.15742,2.15647,2.1567,44000000.0
2009-10-06 21:00:00,2.15682,2.16007,2.15579,2.15632,44000000.0
2009-10-06 21:05:00,2.15602,2.15691,2.15511,2.15521,46000000.0
2009-10-06 21:10:00,2.15523,2.1567,2.15499,2.15599,44000000.0
2009-10-06 21:15:00,2.15622,2.15673,2.15597,2.15665,38000000.0
2009-10-06 21:20:00,2.15652,2.15687,2.15611,2.15618,43000000.0
2009-10-06 21:25:00,2.15628,2.15709,2.15447,2.15486,64000000.0
2009-10-06 21:30:00,2.15505,2.15505,2.15414,2.15443,58000000.0
2009-10-06 21:35:00,2.15406,2.15518,2.15398,2.15505,52000000.0
2009-10-06 21:40:00,2.15452,2.15612,2.15423,2.15591,68000000.0
2009-10-06 21:45:00,2.15566,2.1565,2.1555,2.15602,54000000.0
2009-10-06 21:50:00,2.15557,2.15591,2.15445,2.15491,75000000.0
2009-10-06 21:55:00,2.155,2.15523,2.15434,2.15514,56000000.0
2009-10-06 22:00:00,2.15486,2.15487,2.15403,2.1542,87000000.0
2009-10-06 22:05:00,2.15376,2.15436,2.15376,2.15422,58000000.0
2009-10-06 22:10:00,2.15415,2.15431,2.1535,2.154,40000000.0
2009-10-06 22:15:00,2.15542,2.15569,2.15426,2.15527,77000000.0
2009-10-06 22:20:00,2.15533,2.15597,2.15487,2.15579,48000000.0
2009-10-06 22:25:00,2.15602,2.15612,2.15539,2.15612,46000000.0
2009-10-06 22:30:00,2.15623,2.15689,2.15603,2.15674,105000000.0
2009-10-06 22:35:00,2.15671,2.15699,2.15654,2.15673,97000000.0
2009-10-06 22:40:00,2.1569,2.15692,2.15617,2.15692,46000000.0
2009-10-06 22:45:00,2.15834,2.15834,2.15605,2.15651,77000000.0
2009-10-06 22:50:00,2.15654,2.15978,2.15654,2.15937,74000000.0
2009-10-06 22:55:00,2.15919,2.16077,2.15791,2.16039,54000000.0
2009-10-06 23:00:00,2.15977,2.16125,2.157,2.16117,46000000.0
2009-10-06 23:05:00,2.16064,2.16136,2.15678,2.16136,45000000.0
2009-10-06 23:10:00,2.16121,2.16121,2.15793,2.16074,51000000.0
2009-10-06 23:15:00,2.1604,2.1609,2.15985,2.16079,31000000.0
2009-10-06 23:20:00,2.16077,2.16092,2.15691,2.15699,23000000.0
2009-10-06 23:25:00,2.15721,2.15812,2.15662,2.15812,41000000.0
2009-10-06 23:30:00,2.15712,2.15748,2.15693,2.15741,47000000.0
2009-10-06 23:35:00,2.15737,2.15737,2.15671,2.15703,47000000.0
2009-10-06 23:40:00,2.15682,2.15724,2.15661,2.15692,29000000.0
2009-10-06 23:45:00,2.15978,2.15978,2.1561,2.15631,45000000.0
2009-10-06 23:50:00,2.15587,2.15677,2.15576,2.1563,41000000.0
2009-10-06 23:55:00,2.15664,2.15791,2.15658,2.15787,42000000.0
2009-10-07 00:00:00,2.15813,2.15826,2.15724,2.15776,32000000.0
2009-10-07 00:05:00,2.15721,2.15782,2.15721,2.1577,43000000.0
2009-10-07 00:10:00,2.15751,2.15767,2.15465,2.15489,25000000.0
2009-10-07 00:15:00,2.1584,2.1584,2.15522,2.1572,32000000.0
2009-10-07 00:20:00,2.15713,2.15742,2.15675,2.15712,50000000.0
2009-10-07 00:25:00,2.15681,2.15701,2.15641,2.15657,33000000.0
2009-10-07 00:30:00,2.15865,2.15876,2.15405,2.15681,41000000.0
2009-10-07 00:35:00,2.15661,2.15712,2.15651,2.15691,41000000.0
2009-10-07 00:40:00,2.15664,2.15717,2.15638,2.15704,34000000.0
2009-10-07 00:45:00,2.16076,2.16077,2.15634,2.15687,19000000.0
2009-10-07 00:50:00,2.15669,2.1569,2.15643,2.15676,41000000.0
2009-10-07 00:55:00,2.15662,2.15701,2.15628,2.15681,42000000.0
2009-10-07 01:00:00,2.15997,2.15997,2.15571,2.15615,24000000.0
2009-10-07 01:05:00,2.15603,2.15656,2.15562,2.15645,41000000.0
2009-10-07 01:10:00,2.15643,2.1575,2.15613,2.15742,42000000.0
2009-10-07 01:15:00,2.16193,2.16193,2.15719,2.158,40000000.0
2009-10-07 01:20:00,2.15798,2.15904,2.15765,2.15892,48000000.0
2009-10-07 01:25:00,2.15864,2.15884,2.15808,2.15816,45000000.0
2009-10-07 01:30:00,2.16287,2.16287,2.15795,2.15832,41000000.0
2009-10-07 01:35:00,2.15828,2.15848,2.15778,2.15783,29000000.0
2009-10-07 01:40:00,2.15802,2.1583,2.15755,2.15783,31000000.0
2009-10-07 01:45:00,2.16262,2.16262,2.15747,2.15814,40000000.0
2009-10-07 01:50:00,2.15764,2.15815,2.15664,2.15713,45000000.0
2009-10-07 01:55:00,2.15718,2.15718,2.15599,2.15645,36000000.0
2009-10-07 02:00:00,2.15586,2.15605,2.15547,2.15577,38000000.0
2009-10-07 02:05:00,2.15547,2.15651,2.15488,2.15582,46000000.0
2009-10-07 02:10:00,2.15573,2.15602,2.15529,2.15579,38000000.0
2009-10-07 02:15:00,2.15559,2.15618,2.15523,2.15611,45000000.0
2009-10-07 02:20:00,2.15499,2.15517,2.15426,2.15481,38000000.0
2009-10-07 02:25:00,2.15447,2.15517,2.15431,2.15517,46000000.0
2009-10-07 02:30:00,2.15526,2.15546,2.15395,2.15445,49000000.0
2009-10-07 02:35:00,2.1541,2.15441,2.15218,2.15362,51000000.0
2009-10-07 02:40:00,2.15341,2.15367,2.15218,2.15245,60000000.0
2009-10-07 02:45:00,2.15246,2.1534,2.15229,2.15338,63000000.0
2009-10-07 02:50:00,2.15355,2.15408,2.1532,2.15339,44000000.0
2009-10-07 02:55:00,2.15309,2.15402,2.15281,2.15393,40000000.0
2009-10-07 03:00:00,2.15419,2.15516,2.15412,2.15501,38000000.0
2009-10-07 03:05:00,2.15458,2.15501,2.15382,2.15382,46000000.0
2009-10-07 03:10:00,2.1541,2.1541,2.15277,2.1533,35000000.0
2009-10-07 03:15:00,2.153,2.15366,2.15271,2.1531,46000000.0
2009-10-07 03:20:00,2.15307,2.15317,2.15201,2.15219,46000000.0
2009-10-07 03:25:00,2.15198,2.15273,2.15181,2.15251,43000000.0
2009-10-07 03:30:00,2.15273,2.15384,2.15231,2.15359,42000000.0
2009-10-07 03:35:00,2.15354,2.15364,2.15251,2.15297,42000000.0
2009-10-07 03:40:00,2.15294,2.15379,2.15294,2.15332,44000000.0
2009-10-07 03:45:00,2.15291,2.1537,2.1528,2.15354,47000000.0
2009-10-07 03:50:00,2.15348,2.15363,2.15303,2.15306,46000000.0
2009-10-07 03:55:00,2.15301,2.15409,2.15272,2.15409,37000000.0
2009-10-07 04:00:00,2.15394,2.15403,2.15284,2.15317,45000000.0
2009-10-07 04:05:00,2.15256,2.15308,2.15226,2.15296,47000000.0
2009-10-07 04:10:00,2.15278,2.15306,2.15229,2.15247,39000000.0
2009-10-07 04:15:00,2.15245,2.15323,2.15235,2.15291,41000000.0
2009-10-07 04:20:00,2.15287,2.15334,2.15247,2.15268,44000000.0
2009-10-07 04:25:00,2.15259,2.15282,2.15154,2.1521,44000000.0
2009-10-07 04:30:00,2.15357,2.15357,2.15164,2.15202,40000000.0
2009-10-07 04:35:00,2.15166,2.15224,2.15153,2.15224,43000000.0
2009-10-07 04:40:00,2.15209,2.15421,2.15193,2.15409,35000000.0
2009-10-07 04:45:00,2.15453,2.15453,2.15331,2.15383,46000000.0
2009-10-07 04:50:00,2.15347,2.15418,2.15347,2.15392,46000000.0
2009-10-07 04:55:00,2.15415,2.15483,2.15407,2.15431,48000000.0
2009-10-07 05:00:00,2.15447,2.155,2.15405,2.15497,49000000.0
2009-10-07 05:05:00,2.15493,2.15509,2.1544,2.15468,41000000.0
2009-10-07 05:10:00,2.15453,2.15531,2.15453,2.15524,32000000.0
2009-10-07 05:15:00,2.15495,2.15565,2.15473,2.15565,44000000.0
2009-10-07 05:20:00,2.1554,2.15574,2.15523,2.15545,41000000.0
2009-10-07 05:25:00,2.15543,2.15604,2.15527,2.15604,47000000.0
2009-10-07 05:30:00,2.15575,2.15597,2.15537,2.15566,45000000.0
2009-10-07 05:35:00,2.1555,2.15617,2.15542,2.15613,43000000.0
2009-10-07 05:40:00,2.15591,2.15629,2.15572,2.15609,45000000.0
2009-10-07 05:45:00,2.156,2.15661,2.15408,2.15412,39000000.0
2009-10-07 05:50:00,2.15409,2.1545,2.15383,2.15389,41000000.0
2009-10-07 05:55:00,2.1541,2.15479,2.15386,2.15461,42000000.0
2009-10-07 06:00:00,2.15584,2.15584,2.15418,2.15451,48000000.0
2009-10-07 06:05:00,2.15462,2.15487,2.15402,2.15487,39000000.0
2009-10-07 06:10:00,2.15453,2.15547,2.15453,2.15516,34000000.0
2009-10-07 06:15:00,2.15497,2.15526,2.15465,2.15507,46000000.0
2009-10-07 06:20:00,2.15491,2.15521,2.15458,2.15505,45000000.0
2009-10-07 06:25:00,2.15488,2.15511,2.15416,2.15432,44000000.0
2009-10-07 06:30:00,2.15457,2.15485,2.1541,2.15452,34000000.0
2009-10-07 06:35:00,2.15434,2.1549,2.15419,2.1549,46000000.0
2009-10-07 06:40:00,2.15472,2.15498,2.15434,2.15484,46000000.0
2009-10-07 06:45:00,2.15457,2.15507,2.15448,2.15481,44000000.0
2009-10-07 06:50:00,2.15487,2.15618,2.15467,2.15561,44000000.0
2009-10-07 06:55:00,2.15557,2.157,2.1553,2.157,42000000.0
2009-10-07 07:00:00,2.15694,2.15799,2.15088,2.15749,47000000.0
2009-10-07 07:05:00,2.15766,2.15766,2.15618,2.15618,42000000.0
2009-10-07 07:10:00,2.15618,2.15728,2.15594,2.15666,49000000.0
2009-10-07 07:15:00,2.15678,2.15681,2.15621,2.15665,45000000.0
2009-10-07 07:20:00,2.15642,2.15668,2.15508,2.15575,41000000.0
2009-10-07 07:25:00,2.15606,2.1572,2.15606,2.15696,44000000.0
2009-10-07 07:30:00,2.15694,2.15738,2.15666,2.15681,47000000.0
2009-10-07 07:35:00,2.15719,2.15738,2.15678,2.15726,44000000.0
2009-10-07 07:40:00,2.15701,2.15781,2.15639,2.1578,47000000.0
2009-10-07 07:45:00,2.15745,2.15849,2.15689,2.15845,41000000.0
2009-10-07 07:50:00,2.1581,2.15988,2.15808,2.15959,40000000.0
2009-10-07 07:55:00,2.15973,2.16003,2.15766,2.15809,49000000.0
2009-10-07 08:00:00,2.15723,2.15846,2.15723,2.15736,42000000.0
2009-10-07 08:05:00,2.15781,2.15966,2.15752,2.15966,45000000.0
2009-10-07 08:10:00,2.1594,2.16046,2.15857,2.16022,45000000.0
2009-10-07 08:15:00,2.15991,2.15995,2.15788,2.15788,43000000.0
2009-10-07 08:20:00,2.15804,2.15884,2.15716,2.15727,46000000.0
2009-10-07 08:25:00,2.15722,2.15874,2.15713,2.15863,48000000.0
2009-10-07 08:30:00,2.15758,2.15813,2.15644,2.15692,42000000.0
2009-10-07 08:35:00,2.15709,2.15763,2.15645,2.15763,46000000.0
2009-10-07 08:40:00,2.15743,2.15763,2.15615,2.15659,43000000.0
2009-10-07 08:45:00,2.15676,2.15767,2.15621,2.15728,45000000.0
2009-10-07 08:50:00,2.15748,2.15755,2.15616,2.15642,44000000.0
2009-10-07 08:55:00,2.15644,2.15744,2.1563,2.15632,45000000.0
2009-10-07 09:00:00,2.15585,2.15734,2.1553,2.15734,48000000.0
2009-10-07 09:05:00,2.15698,2.15762,2.15585,2.15585,46000000.0
2009-10-07 09:10:00,2.15593,2.15613,2.1553,2.15559,43000000.0
2009-10-07 09:15:00,2.15579,2.15643,2.15501,2.15621,42000000.0
2009-10-07 09:20:00,2.15609,2.15748,2.15564,2.15686,46000000.0
2009-10-07 09:25:00,2.15661,2.15712,2.15593,2.1565,40000000.0
2009-10-07 09:30:00,2.15599,2.15814,2.15599,2.15755,45000000.0
2009-10-07 09:35:00,2.15779,2.15827,2.15718,2.15756,40000000.0
2009-10-07 09:40:00,2.15725,2.15858,2.15647,2.15858,49000000.0
2009-10-07 09:45:00,2.15862,2.15899,2.15823,2.1585,46000000.0
2009-10-07 09:50:00,2.15867,2.16034,2.15867,2.15997,37000000.0
2009-10-07 09:55:00,2.16009,2.16113,2.15982,2.16037,43000000.0
2009-10-07 10:00:00,2.16096,2.16142,2.16011,2.16127,38000000.0
2009-10-07 10:05:00,2.16115,2.17072,2.16043,2.16115,41000000.0
2009-10-07 10:10:00,2.16036,2.16052,2.1597,2.1604,43000000.0
2009-10-07 10:15:00,2.16018,2.16172,2.16018,2.16153,41000000.0
2009-10-07 10:20:00,2.16127,2.16161,2.15976,2.15987,43000000.0
2009-10-07 10:25:00,2.15975,2.16028,2.15906,2.15918,39000000.0
2009-10-07 10:30:00,2.15863,2.15975,2.15862,2.15926,45000000.0
2009-10-07 10:35:00,2.15901,2.15947,2.15851,2.15854,45000000.0
2009-10-07 10:40:00,2.15872,2.15899,2.1579,2.15809,42000000.0
2009-10-07 10:45:00,2.15769,2.15828,2.15662,2.15706,54000000.0
2009-10-07 10:50:00,2.15692,2.15748,2.15662,2.15724,43000000.0
2009-10-07 10:55:00,2.1574,2.15761,2.15624,2.15653,46000000.0
2009-10-07 11:00:00,2.15653,2.15675,2.15546,2.15592,40000000.0
2009-10-07 11:05:00,2.15556,2.15726,2.15537,2.15726,46000000.0
2009-10-07 11:10:00,2.15725,2.15881,2.1569,2.15881,39000000.0
2009-10-07 11:15:00,2.15775,2.15963,2.15775,2.15908,44000000.0
2009-10-07 11:20:00,2.15912,2.1598,2.15882,2.15922,42000000.0
2009-10-07 11:25:00,2.15938,2.16,2.15909,2.15916,52000000.0
2009-10-07 11:30:00,2.15823,2.15901,2.15819,2.15837,43000000.0
2009-10-07 11:35:00,2.15812,2.15821,2.15743,2.15776,45000000.0
2009-10-07 11:40:00,2.15763,2.15872,2.15742,2.15867,45000000.0
2009-10-07 11:45:00,2.15816,2.15954,2.15816,2.15897,45000000.0
2009-10-07 11:50:00,2.15872,2.1596,2.15861,2.15942,45000000.0
2009-10-07 11:55:00,2.15932,2.15946,2.15894,2.15916,39000000.0
2009-10-07 12:00:00,2.15866,2.15934,2.15826,2.15826,47000000.0
2009-10-07 12:05:00,2.15827,2.15893,2.15817,2.15852,48000000.0
2009-10-07 12:10:00,2.15866,2.15899,2.15829,2.15876,47000000.0
2009-10-07 12:15:00,2.15822,2.15937,2.15822,2.15882,43000000.0
2009-10-07 12:20:00,2.15855,2.15892,2.15793,2.15838,47000000.0
2009-10-07 12:25:00,2.15819,2.15923,2.15809,2.15877,44000000.0
2009-10-07 12:30:00,2.1582,2.1599,2.1582,2.15942,41000000.0
2009-10-07 12:35:00,2.15937,2.16098,2.15936,2.16098,43000000.0
2009-10-07 12:40:00,2.16026,2.16057,2.15942,2.15946,50000000.0
2009-10-07 12:45:00,2.15878,2.15941,2.1581,2.15849,45000000.0
2009-10-07 12:50:00,2.15883,2.15899,2.15754,2.15771,143000000.0
2009-10-07 12:55:00,2.15788,2.15822,2.15673,2.15725,160000000.0
2009-10-07 13:00:00,2.15692,2.16054,2.15692,2.15962,148000000.0
2009-10-07 13:05:00,2.15984,2.1613,2.15954,2.1605,207000000.0
2009-10-07 13:10:00,2.16045,2.16179,2.16008,2.16123,177000000.0
2009-10-07 13:15:00,2.16145,2.16225,2.16068,2.16081,225000000.0
2009-10-07 13:20:00,2.16109,2.16193,2.16011,2.16102,137000000.0
2009-10-07 13:25:00,2.16066,2.16261,2.16043,2.16261,165000000.0
2009-10-07 13:30:00,2.16296,2.16296,2.16115,2.16115,181000000.0
2009-10-07 13:35:00,2.16109,2.1621,2.16092,2.16161,203000000.0
2009-10-07 13:40:00,2.16136,2.16244,2.16107,2.16194,212000000.0
2009-10-07 13:45:00,2.16124,2.16295,2.16124,2.16255,143000000.0
2009-10-07 13:50:00,2.16204,2.16247,2.16116,2.16132,165000000.0
2009-10-07 13:55:00,2.16158,2.16229,2.16075,2.16161,139000000.0
2009-10-07 14:00:00,2.16077,2.16289,2.16053,2.16177,252000000.0
2009-10-07 14:05:00,2.16206,2.16266,2.16139,2.16194,176000000.0
2009-10-07 14:10:00,2.16128,2.16209,2.16092,2.16165,166000000.0
2009-10-07 14:15:00,2.16085,2.16243,2.16085,2.16198,189000000.0
2009-10-07 14:20:00,2.16215,2.16347,2.16075,2.16305,185000000.0
2009-10-07 14:25:00,2.1636,2.16689,2.1636,2.16568,152000000.0
2009-10-07 14:30:00,2.16537,2.16704,2.16537,2.16619,125000000.0
2009-10-07 14:35:00,2.16601,2.16653,2.16479,2.16553,116000000.0
2009-10-07 14:40:00,2.1656,2.16611,2.16463,2.16561,156000000.0
2009-10-07 14:45:00,2.16497,2.16596,2.16419,2.16487,147000000.0
2009-10-07 14:50:00,2.16467,2.16614,2.16467,2.16515,181000000.0
2009-10-07 14:55:00,2.16452,2.16485,2.16367,2.16458,228000000.0
2009-10-07 15:00:00,2.16438,2.1655,2.16379,2.1645,157000000.0
2009-10-07 15:05:00,2.16472,2.16472,2.16234,2.16256,153000000.0
2009-10-07 15:10:00,2.16218,2.16329,2.16169,2.16215,146000000.0
2009-10-07 15:15:00,2.1609,2.16219,2.16087,2.16087,183000000.0
2009-10-07 15:20:00,2.16107,2.16113,2.16014,2.16113,177000000.0
2009-10-07 15:25:00,2.16096,2.16111,2.15843,2.15966,152000000.0
2009-10-07 15:30:00,2.15987,2.16034,2.15888,2.15955,318000000.0
2009-10-07 15:35:00,2.16001,2.16055,2.15934,2.15961,246000000.0
2009-10-07 15:40:00,2.15992,2.16043,2.15859,2.15927,253000000.0
2009-10-07 15:45:00,2.15838,2.15991,2.1582,2.15917,318000000.0
2009-10-07 15:50:00,2.15913,2.15995,2.15641,2.15653,356000000.0
2009-10-07 15:55:00,2.15691,2.15762,2.15622,2.15737,274000000.0
2009-10-07 16:00:00,2.15747,2.15798,2.1568,2.15791,206000000.0
2009-10-07 16:05:00,2.15783,2.15876,2.15765,2.15876,175000000.0
2009-10-07 16:10:00,2.15855,2.15926,2.15807,2.15922,140000000.0
2009-10-07 16:15:00,2.1592,2.15976,2.15837,2.15947,103000000.0
2009-10-07 16:20:00,2.15956,2.16051,2.15909,2.15983,148000000.0
2009-10-07 16:25:00,2.15956,2.1598,2.15886,2.15946,177000000.0
2009-10-07 16:30:00,2.15857,2.16002,2.15844,2.15978,261000000.0
2009-10-07 16:35:00,2.16015,2.1612,2.15975,2.16062,257000000.0
2009-10-07 16:40:00,2.16024,2.16075,2.15941,2.15977,229000000.0
2009-10-07 16:45:00,2.15982,2.16023,2.15919,2.15979,229000000.0
2009-10-07 16:50:00,2.15986,2.16024,2.1593,2.16005,230000000.0
2009-10-07 16:55:00,2.15971,2.16084,2.15966,2.16037,221000000.0
2009-10-07 17:00:00,2.15984,2.16041,2.15892,2.15915,304000000.0
2009-10-07 17:05:00,2.1587,2.16051,2.15858,2.16022,252000000.0
2009-10-07 17:10:00,2.15994,2.16028,2.15887,2.15906,205000000.0
2009-10-07 17:15:00,2.15846,2.15938,2.15846,2.15894,198000000.0
2009-10-07 17:20:00,2.15872,2.15918,2.15811,2.15918,192000000.0
2009-10-07 17:25:00,2.15884,2.1593,2.15738,2.15833,233000000.0
2009-10-07 17:30:00,2.15821,2.15904,2.15791,2.15871,239000000.0
2009-10-07 17:35:00,2.15878,2.16032,2.15878,2.15994,258000000.0
2009-10-07 17:40:00,2.1597,2.16007,2.1586,2.15877,157000000.0
2009-10-07 17:45:00,2.1587,2.15895,2.15797,2.15814,263000000.0
2009-10-07 17:50:00,2.15853,2.15951,2.15842,2.15866,269000000.0
2009-10-07 17:55:00,2.15838,2.15908,2.15803,2.15813,292000000.0
2009-10-07 18:00:00,2.15796,2.15928,2.15758,2.15863,250000000.0
2009-10-07 18:05:00,2.15857,2.15942,2.15811,2.15835,241000000.0
2009-10-07 18:10:00,2.15853,2.15897,2.15785,2.15836,235000000.0
2009-10-07 18:15:00,2.15862,2.15909,2.15793,2.15888,237000000.0
2009-10-07 18:20:00,2.15862,2.15905,2.15804,2.15867,221000000.0
2009-10-07 18:25:00,2.15865,2.15915,2.15767,2.15819,251000000.0
2009-10-07 18:30:00,2.15805,2.15869,2.15738,2.1582,221000000.0
2009-10-07 18:35:00,2.15813,2.1586,2.15759,2.1579,158000000.0
2009-10-07 18:40:00,2.15772,2.15851,2.15756,2.15846,187000000.0
2009-10-07 18:45:00,2.15935,2.15935,2.15722,2.15722,136000000.0
2009-10-07 18:50:00,2.15722,2.15839,2.15722,2.15823,139000000.0
2009-10-07 18:55:00,2.15785,2.15818,2.15753,2.15813,77000000.0
2009-10-07 19:00:00,2.15756,2.15838,2.15733,2.15832,329000000.0
2009-10-07 19:05:00,2.15813,2.15906,2.15788,2.15805,226000000.0
2009-10-07 19:10:00,2.1577,2.15836,2.15765,2.15802,228000000.0
2009-10-07 19:15:00,2.15918,2.15918,2.15737,2.15877,154000000.0
2009-10-07 19:20:00,2.15858,2.15885,2.15807,2.15848,139000000.0
2009-10-07 19:25:00,2.15831,2.15847,2.15738,2.15785,130000000.0
2009-10-07 19:30:00,2.15799,2.15868,2.15765,2.15868,98000000.0
2009-10-07 19:35:00,2.15843,2.15942,2.15809,2.1588,115000000.0
2009-10-07 19:40:00,2.15855,2.15944,2.15779,2.15829,95000000.0
2009-10-07 19:45:00,2.15779,2.15824,2.15647,2.15678,117000000.0
2009-10-07 19:50:00,2.15636,2.15678,2.15512,2.15627,78000000.0
2009-10-07 19:55:00,2.15618,2.15637,2.15565,2.15621,133000000.0
2009-10-07 20:00:00,2.15624,2.15659,2.15523,2.15582,90000000.0
2009-10-07 20:05:00,2.15578,2.15581,2.15521,2.15552,185000000.0
2009-10-07 20:10:00,2.15534,2.15593,2.15317,2.15409,65000000.0
2009-10-07 20:15:00,2.15368,2.15629,2.15341,2.15606,45000000.0
2009-10-07 20:20:00,2.15567,2.15664,2.1555,2.1555,118000000.0
2009-10-07 20:25:00,2.15555,2.15761,2.15555,2.15706,117000000.0
2009-10-07 20:30:00,2.15689,2.15807,2.15689,2.1574,97000000.0
2009-10-07 20:35:00,2.15725,2.15815,2.15703,2.15815,79000000.0
2009-10-07 20:40:00,2.15754,2.15829,2.15735,2.15763,111000000.0
2009-10-07 20:45:00,2.15847,2.15847,2.15673,2.1569,71000000.0
2009-10-07 20:50:00,2.15667,2.15764,2.15654,2.15713,61000000.0
2009-10-07 20:55:00,2.15736,2.15826,2.15712,2.15712,44000000.0
2009-10-07 21:00:00,2.15697,2.15703,2.15638,2.15638,47000000.0
2009-10-07 21:05:00,2.1564,2.15698,2.15624,2.15698,46000000.0
2009-10-07 21:10:00,2.15705,2.15772,2.15691,2.15727,44000000.0
2009-10-07 21:15:00,2.15876,2.15876,2.15722,2.15818,38000000.0
2009-10-07 21:20:00,2.15824,2.15855,2.1571,2.15734,43000000.0
2009-10-07 21:25:00,2.15742,2.15848,2.15702,2.15834,64000000.0
2009-10-07 21:30:00,2.15825,2.15886,2.15798,2.15813,58000000.0
2009-10-07 21:35:00,2.15838,2.15867,2.15769,2.15775,52000000.0
2009-10-07 21:40:00,2.15772,2.15811,2.15761,2.15783,68000000.0
2009-10-07 21:45:00,2.15927,2.15927,2.15632,2.15675,54000000.0
2009-10-07 21:50:00,2.15673,2.15716,2.15604,2.15677,75000000.0
2009-10-07 21:55:00,2.15663,2.15713,2.15632,2.15703,61000000.0
2009-10-07 22:00:00,2.15853,2.15853,2.156,2.15611,87000000.0
2009-10-07 22:05:00,2.15557,2.15739,2.15557,2.15739,63000000.0
2009-10-07 22:10:00,2.15742,2.15764,2.15629,2.15685,40000000.0
2009-10-07 22:15:00,2.15777,2.15777,2.15668,2.1568,77000000.0
2009-10-07 22:20:00,2.1566,2.1568,2.15634,2.15661,48000000.0
2009-10-07 22:25:00,2.15635,2.15702,2.15623,2.15693,46000000.0
2009-10-07 22:30:00,2.15715,2.15796,2.15656,2.15778,105000000.0
2009-10-07 22:35:00,2.15777,2.15811,2.15746,2.15782,75000000.0
2009-10-07 22:40:00,2.15798,2.15858,2.15731,2.15748,46000000.0
2009-10-07 22:45:00,2.15767,2.15796,2.15741,2.1579,77000000.0
2009-10-07 22:50:00,2.1579,2.15798,2.15709,2.15739,74000000.0
2009-10-07 22:55:00,2.15721,2.15787,2.15714,2.15758,54000000.0
2009-10-07 23:00:00,2.1583,2.15882,2.15778,2.15875,46000000.0
2009-10-07 23:05:00,2.15867,2.15867,2.1576,2.15837,45000000.0
2009-10-07 23:10:00,2.1582,2.15863,2.15762,2.15847,51000000.0
2009-10-07 23:15:00,2.15849,2.15864,2.15788,2.15846,43000000.0
2009-10-07 23:20:00,2.15852,2.15874,2.15852,2.15871,8000000.0
2009-10-07 23:25:00,2.15836,2.15876,2.1559,2.1559,23000000.0
2009-10-07 23:30:00,2.15858,2.15869,2.15814,2.15846,36000000.0
2009-10-07 23:35:00,2.15824,2.15852,2.15794,2.15834,39000000.0
2009-10-07 23:40:00,2.15832,2.15894,2.15803,2.1588,43000000.0
2009-10-07 23:45:00,2.15891,2.15891,2.1582,2.15861,38000000.0
2009-10-07 23:50:00,2.1582,2.15892,2.15805,2.15815,38000000.0
2009-10-07 23:55:00,2.15807,2.1587,2.15784,2.15855,42000000.0
2009-10-08 00:00:00,2.15885,2.15885,2.15797,2.1583,42000000.0
2009-10-08 00:05:00,2.15765,2.15869,2.15765,2.15852,35000000.0
2009-10-08 00:10:00,2.15846,2.15878,2.15772,2.15878,46000000.0
2009-10-08 00:15:00,2.159,2.159,2.15847,2.1585,32000000.0
2009-10-08 00:20:00,2.15839,2.15857,2.15822,2.15841,28000000.0
2009-10-08 00:25:00,2.15855,2.15857,2.15754,2.15812,41000000.0
2009-10-08 00:30:00,2.15791,2.15842,2.15786,2.15831,34000000.0
2009-10-08 00:35:00,2.15811,2.15843,2.1578,2.15822,41000000.0
2009-10-08 00:40:00,2.15796,2.15861,2.15791,2.15836,42000000.0
2009-10-08 00:45:00,2.15872,2.15872,2.15789,2.15825,44000000.0
2009-10-08 00:50:00,2.15832,2.15875,2.15822,2.15839,41000000.0
2009-10-08 00:55:00,2.15816,2.15864,2.15811,2.15858,26000000.0
2009-10-08 01:00:00,2.15885,2.15929,2.15838,2.15918,42000000.0
2009-10-08 01:05:00,2.15915,2.15994,2.15914,2.15982,41000000.0
2009-10-08 01:10:00,2.15953,2.15986,2.15919,2.15979,34000000.0
2009-10-08 01:15:00,2.16002,2.16036,2.15977,2.16027,36000000.0
2009-10-08 01:20:00,2.16016,2.16165,2.15995,2.16121,48000000.0
2009-10-08 01:25:00,2.16131,2.16261,2.16105,2.16217,45000000.0
2009-10-08 01:30:00,2.16265,2.16283,2.1621,2.16279,41000000.0
2009-10-08 01:35:00,2.16256,2.16297,2.16211,2.16229,37000000.0
2009-10-08 01:40:00,2.16233,2.1624,2.16175,2.16196,45000000.0
2009-10-08 01:45:00,2.16262,2.16267,2.16167,2.16209,40000000.0
2009-10-08 01:50:00,2.16132,2.1621,2.16132,2.16195,45000000.0
2009-10-08 01:55:00,2.16204,2.1629,2.16166,2.16257,36000000.0
2009-10-08 02:00:00,2.16245,2.16276,2.16214,2.16276,38000000.0
2009-10-08 02:05:00,2.16256,2.16341,2.16217,2.16217,46000000.0
2009-10-08 02:10:00,2.1621,2.16217,2.1615,2.16198,38000000.0
2009-10-08 02:15:00,2.16193,2.16237,2.1615,2.16207,45000000.0
2009-10-08 02:20:00,2.16198,2.16214,2.16136,2.16182,45000000.0
2009-10-08 02:25:00,2.16145,2.16184,2.16103,2.16173,46000000.0
2009-10-08 02:30:00,2.16194,2.16433,2.16194,2.16371,49000000.0
2009-10-08 02:35:00,2.16395,2.16493,2.15799,2.16308,51000000.0
2009-10-08 02:40:00,2.16264,2.16447,2.15802,2.16302,59000000.0
2009-10-08 02:45:00,2.16197,2.16248,2.15677,2.16053,62000000.0
2009-10-08 02:50:00,2.15738,2.16216,2.15658,2.1572,34000000.0
2009-10-08 02:55:00,2.16066,2.16113,2.15544,2.15544,40000000.0
2009-10-08 03:00:00,2.16004,2.16159,2.15556,2.16159,44000000.0
2009-10-08 03:05:00,2.16241,2.16267,2.15688,2.15707,46000000.0
2009-10-08 03:10:00,2.16142,2.16304,2.15641,2.1575,37000000.0
2009-10-08 03:15:00,2.16005,2.16334,2.15681,2.15728,46000000.0
2009-10-08 03:20:00,2.16341,2.16476,2.15749,2.16374,46000000.0
2009-10-08 03:25:00,2.16217,2.16466,2.15772,2.15773,43000000.0
2009-10-08 03:30:00,2.16215,2.16323,2.15747,2.16263,38000000.0
2009-10-08 03:35:00,2.15739,2.16421,2.15739,2.1626,42000000.0
2009-10-08 03:40:00,2.16203,2.16398,2.15785,2.15864,44000000.0
2009-10-08 03:45:00,2.16219,2.16384,2.15843,2.15885,47000000.0
2009-10-08 03:50:00,2.15784,2.16473,2.15784,2.16413,46000000.0
2009-10-08 03:55:00,2.16359,2.16531,2.15922,2.16463,37000000.0
2009-10-08 04:00:00,2.15867,2.16486,2.15867,2.15944,45000000.0
2009-10-08 04:05:00,2.16354,2.16357,2.159,2.16321,47000000.0
2009-10-08 04:10:00,2.16289,2.16469,2.15856,2.16311,39000000.0
2009-10-08 04:15:00,2.16319,2.16445,2.15889,2.15969,41000000.0
2009-10-08 04:20:00,2.1639,2.16491,2.15887,2.16385,44000000.0
2009-10-08 04:25:00,2.16475,2.16475,2.1587,2.16051,44000000.0
2009-10-08 04:30:00,2.16365,2.16602,2.15998,2.16602,40000000.0
2009-10-08 04:35:00,2.16458,2.16617,2.16142,2.16594,43000000.0
2009-10-08 04:40:00,2.16668,2.16687,2.16123,2.16593,38000000.0
2009-10-08 04:45:00,2.16611,2.16836,2.16184,2.16836,46000000.0
2009-10-08 04:50:00,2.1663,2.16739,2.16064,2.16626,46000000.0
2009-10-08 04:55:00,2.16671,2.16671,2.16109,2.16666,48000000.0
2009-10-08 05:00:00,2.16463,2.16852,2.1629,2.16791,49000000.0
2009-10-08 05:05:00,2.16761,2.16761,2.16074,2.1657,41000000.0
2009-10-08 05:10:00,2.16518,2.16577,2.15958,2.1657,39000000.0
2009-10-08 05:15:00,2.16506,2.16586,2.16048,2.16498,44000000.0
2009-10-08 05:20:00,2.16427,2.16688,2.16077,2.16168,41000000.0
2009-10-08 05:25:00,2.16518,2.16624,2.16005,2.16621,47000000.0
2009-10-08 05:30:00,2.16482,2.16588,2.16007,2.16533,38000000.0
2009-10-08 05:35:00,2.16402,2.16563,2.15953,2.15953,43000000.0
2009-10-08 05:40:00,2.16401,2.16496,2.15961,2.16469,45000000.0
2009-10-08 05:45:00,2.16431,2.16515,2.15895,2.15895,39000000.0
2009-10-08 05:50:00,2.16316,2.16489,2.15972,2.16461,41000000.0
2009-10-08 05:55:00,2.16546,2.16546,2.15927,2.15927,42000000.0
2009-10-08 06:00:00,2.1643,2.16462,2.15917,2.15917,48000000.0
2009-10-08 06:05:00,2.16391,2.16466,2.15884,2.16319,39000000.0
2009-10-08 06:10:00,2.16432,2.16432,2.15856,2.16356,42000000.0
2009-10-08 06:15:00,2.16258,2.16373,2.15749,2.16332,46000000.0
2009-10-08 06:20:00,2.15882,2.16376,2.15715,2.15786,45000000.0
2009-10-08 06:25:00,2.15844,2.1637,2.15779,2.15844,44000000.0
2009-10-08 06:30:00,2.16104,2.16354,2.15773,2.15849,45000000.0
2009-10-08 06:35:00,2.16334,2.16375,2.15756,2.15757,46000000.0
2009-10-08 06:40:00,2.16365,2.16368,2.15749,2.16228,46000000.0
2009-10-08 06:45:00,2.16004,2.16269,2.1566,2.15832,44000000.0
2009-10-08 06:50:00,2.16416,2.16459,2.15822,2.15827,44000000.0
2009-10-08 06:55:00,2.1629,2.16345,2.15758,2.15758,42000000.0
2009-10-08 07:00:00,2.16074,2.16301,2.15748,2.16215,47000000.0
2009-10-08 07:05:00,2.16314,2.16324,2.15598,2.16158,42000000.0
2009-10-08 07:10:00,2.16213,2.16237,2.15626,2.15626,49000000.0
2009-10-08 07:15:00,2.16043,2.16268,2.15725,2.15725,45000000.0
2009-10-08 07:20:00,2.16244,2.16259,2.15681,2.16197,41000000.0
2009-10-08 07:25:00,2.16212,2.16355,2.15699,2.1633,44000000.0
2009-10-08 07:30:00,2.16226,2.16376,2.15856,2.16353,47000000.0
2009-10-08 07:35:00,2.16355,2.16408,2.1622,2.16222,44000000.0
2009-10-08 07:40:00,2.16218,2.1635,2.16184,2.16334,47000000.0
2009-10-08 07:45:00,2.16246,2.1634,2.16246,2.16313,32000000.0
2009-10-08 07:50:00,2.16293,2.16347,2.16227,2.16296,40000000.0
2009-10-08 07:55:00,2.16299,2.1637,2.16273,2.16346,49000000.0
2009-10-08 08:00:00,2.16237,2.16344,2.16237,2.16268,42000000.0
2009-10-08 08:05:00,2.16257,2.16401,2.16255,2.163,45000000.0
2009-10-08 08:10:00,2.16307,2.16352,2.16223,2.16243,45000000.0
2009-10-08 08:15:00,2.16127,2.16307,2.16127,2.16233,43000000.0
2009-10-08 08:20:00,2.16251,2.16358,2.16124,2.16124,46000000.0
2009-10-08 08:25:00,2.16116,2.16166,2.15742,2.15764,48000000.0
2009-10-08 08:30:00,2.15649,2.15821,2.15649,2.15774,42000000.0
2009-10-08 08:35:00,2.15746,2.15851,2.15726,2.1582,46000000.0
2009-10-08 08:40:00,2.15834,2.16029,2.1583,2.15935,43000000.0
2009-10-08 08:45:00,2.15778,2.15946,2.15778,2.15876,45000000.0
2009-10-08 08:50:00,2.15862,2.1594,2.15817,2.1591,44000000.0
2009-10-08 08:55:00,2.1591,2.15933,2.15536,2.1593,45000000.0
2009-10-08 09:00:00,2.15744,2.15954,2.15744,2.15859,48000000.0
2009-10-08 09:05:00,2.15852,2.15977,2.15852,2.15938,46000000.0
2009-10-08 09:10:00,2.15915,2.15916,2.15491,2.15645,43000000.0
2009-10-08 09:15:00,2.15611,2.15686,2.15541,2.15678,42000000.0
2009-10-08 09:20:00,2.15716,2.1581,2.1562,2.15707,46000000.0
2009-10-08 09:25:00,2.15723,2.15823,2.15672,2.15796,40000000.0
2009-10-08 09:30:00,2.15682,2.15816,2.15682,2.15789,45000000.0
2009-10-08 09:35:00,2.15801,2.15928,2.15787,2.15894,40000000.0
2009-10-08 09:40:00,2.15923,2.1601,2.15892,2.1601,49000000.0
2009-10-08 09:45:00,2.15884,2.16025,2.15878,2.1591,46000000.0
2009-10-08 09:50:00,2.15933,2.15942,2.1574,2.15894,37000000.0
2009-10-08 09:55:00,2.15884,2.15983,2.15792,2.15853,43000000.0
2009-10-08 10:00:00,2.15837,2.15941,2.15716,2.15754,38000000.0
2009-10-08 10:05:00,2.15805,2.15805,2.15717,2.15754,41000000.0
2009-10-08 10:10:00,2.15784,2.15853,2.15774,2.15808,43000000.0
2009-10-08 10:15:00,2.15749,2.1587,2.15749,2.15817,41000000.0
2009-10-08 10:20:00,2.15822,2.15876,2.15799,2.15799,43000000.0
2009-10-08 10:25:00,2.15785,2.15824,2.15757,2.15814,39000000.0
2009-10-08 10:30:00,2.15641,2.15853,2.15641,2.15851,45000000.0
2009-10-08 10:35:00,2.15856,2.15909,2.15586,2.15623,45000000.0
2009-10-08 10:40:00,2.15642,2.1573,2.15642,2.15729,42000000.0
2009-10-08 10:45:00,2.15679,2.15746,2.15606,2.1571,54000000.0
2009-10-08 10:50:00,2.15715,2.15733,2.15516,2.15539,43000000.0
2009-10-08 10:55:00,2.15557,2.15665,2.15536,2.15556,46000000.0
2009-10-08 11:00:00,2.1548,2.15705,2.1548,2.15705,40000000.0
2009-10-08 11:05:00,2.15741,2.15777,2.15674,2.15674,46000000.0
2009-10-08 11:10:00,2.15706,2.15826,2.15706,2.15783,39000000.0
2009-10-08 11:15:00,2.1576,2.15796,2.15682,2.15708,44000000.0
2009-10-08 11:20:00,2.15707,2.15736,2.15576,2.15717,42000000.0
2009-10-08 11:25:00,2.15698,2.1578,2.15695,2.1578,52000000.0
2009-10-08 11:30:00,2.15583,2.15746,2.15582,2.15611,43000000.0
2009-10-08 11:35:00,2.15622,2.15666,2.15586,2.15644,45000000.0
2009-10-08 11:40:00,2.15658,2.15719,2.15577,2.15602,45000000.0
2009-10-08 11:45:00,2.15606,2.15665,2.15514,2.15659,45000000.0
2009-10-08 11:50:00,2.15664,2.1569,2.15624,2.15678,45000000.0
2009-10-08 11:55:00,2.15661,2.15709,2.15535,2.15632,39000000.0
2009-10-08 12:00:00,2.15402,2.15719,2.15402,2.15661,47000000.0
2009-10-08 12:05:00,2.15634,2.15782,2.15634,2.15728,48000000.0
2009-10-08 12:10:00,2.15739,2.15765,2.15703,2.15735,47000000.0
2009-10-08 12:15:00,2.15525,2.15746,2.15525,2.15628,43000000.0
2009-10-08 12:20:00,2.15613,2.1568,2.15613,2.15634,47000000.0
2009-10-08 12:25:00,2.15661,2.15737,2.15626,2.15728,44000000.0
2009-10-08 12:30:00,2.15573,2.15852,2.15573,2.15852,41000000.0
2009-10-08 12:35:00,2.15841,2.15898,2.15817,2.15879,43000000.0
2009-10-08 12:40:00,2.15889,2.15931,2.15842,2.15843,50000000.0
2009-10-08 12:45:00,2.15861,2.15876,2.15711,2.15832,45000000.0
2009-10-08 12:50:00,2.15837,2.15859,2.1575,2.15806,143000000.0
2009-10-08 12:55:00,2.15794,2.15904,2.15664,2.15841,160000000.0
2009-10-08 13:00:00,2.15694,2.15936,2.15681,2.15917,148000000.0
2009-10-08 13:05:00,2.15939,2.1596,2.15876,2.159,207000000.0
2009-10-08 13:10:00,2.15902,2.15902,2.15789,2.15789,177000000.0
2009-10-08 13:15:00,2.15597,2.15856,2.15597,2.15811,225000000.0
2009-10-08 13:20:00,2.15818,2.15818,2.15724,2.15792,137000000.0
2009-10-08 13:25:00,2.15789,2.15803,2.15608,2.15661,165000000.0
2009-10-08 13:30:00,2.15693,2.15754,2.15531,2.15688,181000000.0
2009-10-08 13:35:00,2.15704,2.15744,2.15682,2.15707,203000000.0
2009-10-08 13:40:00,2.15712,2.15751,2.15377,2.15377,212000000.0
2009-10-08 13:45:00,2.15383,2.15712,2.15383,2.1565,143000000.0
2009-10-08 13:50:00,2.1566,2.15695,2.15588,2.1561,165000000.0
2009-10-08 13:55:00,2.15625,2.15668,2.15615,2.15644,139000000.0
2009-10-08 14:00:00,2.15605,2.15668,2.15468,2.15604,252000000.0
2009-10-08 14:05:00,2.15616,2.15713,2.1559,2.15713,176000000.0
2009-10-08 14:10:00,2.15698,2.1571,2.15654,2.15679,166000000.0
2009-10-08 14:15:00,2.15485,2.15749,2.15485,2.15693,189000000.0
2009-10-08 14:20:00,2.15673,2.15682,2.15504,2.15597,185000000.0
2009-10-08 14:25:00,2.15601,2.15647,2.15369,2.15488,152000000.0
2009-10-08 14:30:00,2.15296,2.15504,2.15132,2.15415,125000000.0
2009-10-08 14:35:00,2.15487,2.15609,2.15377,2.1556,116000000.0
2009-10-08 14:40:00,2.15604,2.15652,2.15531,2.15591,156000000.0
2009-10-08 14:45:00,2.15497,2.15602,2.15381,2.15474,147000000.0
2009-10-08 14:50:00,2.15468,2.15698,2.15319,2.15549,181000000.0
2009-10-08 14:55:00,2.15596,2.15874,2.15508,2.15667,228000000.0
2009-10-08 15:00:00,2.15685,2.15805,2.15492,2.15744,157000000.0
2009-10-08 15:05:00,2.15742,2.15785,2.15647,2.15733,153000000.0
2009-10-08 15:10:00,2.15763,2.15832,2.15648,2.15746,146000000.0
2009-10-08 15:15:00,2.15572,2.15848,2.15548,2.15824,183000000.0
2009-10-08 15:20:00,2.15865,2.15985,2.1571,2.15916,177000000.0
2009-10-08 15:25:00,2.15891,2.15964,2.15679,2.15697,152000000.0
2009-10-08 15:30:00,2.15867,2.15879,2.15667,2.15803,318000000.0
2009-10-08 15:35:00,2.15806,2.15848,2.15693,2.15754,246000000.0
2009-10-08 15:40:00,2.15746,2.15847,2.15677,2.15735,253000000.0
2009-10-08 15:45:00,2.15732,2.15892,2.15589,2.15842,318000000.0
2009-10-08 15:50:00,2.15836,2.16001,2.15738,2.15949,356000000.0
2009-10-08 15:55:00,2.15963,2.1606,2.15948,2.1602,274000000.0
2009-10-08 16:00:00,2.16046,2.16046,2.15909,2.15986,206000000.0
2009-10-08 16:05:00,2.15953,2.15997,2.15817,2.15906,175000000.0
2009-10-08 16:10:00,2.15889,2.15894,2.15683,2.15736,140000000.0
2009-10-08 16:15:00,2.157,2.15851,2.15658,2.15832,103000000.0
2009-10-08 16:20:00,2.15854,2.15921,2.15782,2.15804,148000000.0
2009-10-08 16:25:00,2.15816,2.15892,2.15765,2.15818,177000000.0
2009-10-08 16:30:00,2.15699,2.15979,2.15699,2.15892,261000000.0
2009-10-08 16:35:00,2.15887,2.15953,2.15808,2.15857,257000000.0
2009-10-08 16:40:00,2.15861,2.15994,2.1585,2.1597,229000000.0
2009-10-08 16:45:00,2.15901,2.16029,2.15882,2.15903,229000000.0
2009-10-08 16:50:00,2.15883,2.15904,2.15792,2.15834,230000000.0
2009-10-08 16:55:00,2.15871,2.1598,2.15814,2.15924,221000000.0
2009-10-08 17:00:00,2.1581,2.16027,2.1581,2.16,304000000.0
2009-10-08 17:05:00,2.16003,2.16126,2.16001,2.16099,252000000.0
2009-10-08 17:10:00,2.16116,2.16219,2.16009,2.16103,205000000.0
2009-10-08 17:15:00,2.16018,2.16213,2.16018,2.16178,198000000.0
2009-10-08 17:20:00,2.16153,2.16178,2.15859,2.15928,192000000.0
2009-10-08 17:25:00,2.15922,2.15974,2.15827,2.15881,233000000.0
2009-10-08 17:30:00,2.15875,2.16006,2.15754,2.15946,239000000.0
2009-10-08 17:35:00,2.15963,2.16079,2.15851,2.15872,258000000.0
2009-10-08 17:40:00,2.15895,2.16066,2.15886,2.16047,157000000.0
2009-10-08 17:45:00,2.16067,2.16209,2.1602,2.16088,263000000.0
2009-10-08 17:50:00,2.1611,2.16251,2.1611,2.16115,269000000.0
2009-10-08 17:55:00,2.16132,2.1614,2.15969,2.16069,292000000.0
2009-10-08 18:00:00,2.15911,2.16178,2.15841,2.16145,250000000.0
2009-10-08 18:05:00,2.16122,2.16195,2.1609,2.16186,241000000.0
2009-10-08 18:10:00,2.16158,2.1625,2.16149,2.16218,235000000.0
2009-10-08 18:15:00,2.16068,2.16235,2.16068,2.16201,237000000.0
2009-10-08 18:20:00,2.16221,2.16251,2.16139,2.16251,221000000.0
2009-10-08 18:25:00,2.16279,2.1642,2.16269,2.16295,251000000.0
2009-10-08 18:30:00,2.16101,2.16476,2.16101,2.16242,221000000.0
2009-10-08 18:35:00,2.16243,2.16378,2.16199,2.16226,158000000.0
2009-10-08 18:40:00,2.16198,2.16344,2.16136,2.16344,187000000.0
2009-10-08 18:45:00,2.16293,2.16359,2.16201,2.16201,136000000.0
2009-10-08 18:50:00,2.16216,2.1633,2.1607,2.16109,139000000.0
2009-10-08 18:55:00,2.16115,2.16243,2.15953,2.15974,77000000.0
2009-10-08 19:00:00,2.15827,2.16062,2.15827,2.1601,329000000.0
2009-10-08 19:05:00,2.16035,2.16058,2.15806,2.15882,226000000.0
2009-10-08 19:10:00,2.15886,2.15889,2.15726,2.15851,228000000.0
2009-10-08 19:15:00,2.15697,2.15897,2.15697,2.15846,154000000.0
2009-10-08 19:20:00,2.15822,2.15871,2.15652,2.1569,139000000.0
2009-10-08 19:25:00,2.15666,2.15761,2.1563,2.15683,130000000.0
2009-10-08 19:30:00,2.15541,2.15676,2.15541,2.15581,98000000.0
2009-10-08 19:35:00,2.15507,2.15655,2.15507,2.15558,115000000.0
2009-10-08 19:40:00,2.1555,2.15821,2.1555,2.15707,95000000.0
2009-10-08 19:45:00,2.15581,2.15885,2.15581,2.15859,117000000.0
2009-10-08 19:50:00,2.15825,2.15896,2.15788,2.15814,78000000.0
2009-10-08 19:55:00,2.15823,2.15908,2.15815,2.15828,133000000.0
2009-10-08 20:00:00,2.15674,2.15848,2.15674,2.15799,90000000.0
2009-10-08 20:05:00,2.1576,2.15885,2.1572,2.15809,185000000.0
2009-10-08 20:10:00,2.1576,2.15846,2.15702,2.1575,65000000.0
2009-10-08 20:15:00,2.15583,2.15912,2.15583,2.15852,45000000.0
2009-10-08 20:20:00,2.15782,2.15875,2.15748,2.15783,118000000.0
2009-10-08 20:25:00,2.15776,2.15953,2.1573,2.15861,117000000.0
2009-10-08 20:30:00,2.15878,2.15925,2.15815,2.15904,97000000.0
2009-10-08 20:35:00,2.15871,2.15922,2.1583,2.15874,79000000.0
2009-10-08 20:40:00,2.15833,2.15907,2.15806,2.15871,107000000.0
2009-10-08 20:45:00,2.15898,2.1591,2.15794,2.15856,70000000.0
2009-10-08 20:50:00,2.15865,2.15865,2.1575,2.15804,61000000.0
2009-10-08 20:55:00,2.15782,2.15823,2.15667,2.15683,44000000.0
2009-10-08 21:00:00,2.15678,2.15784,2.15661,2.15724,52000000.0
2009-10-08 21:05:00,2.15645,2.15719,2.15562,2.15668,46000000.0
2009-10-08 21:10:00,2.15627,2.15667,2.15521,2.15542,44000000.0
2009-10-08 21:15:00,2.15553,2.15793,2.15534,2.15756,38000000.0
2009-10-08 21:20:00,2.15673,2.15773,2.15632,2.15698,41000000.0
2009-10-08 21:25:00,2.15751,2.15779,2.15616,2.15619,69000000.0
2009-10-08 21:30:00,2.1557,2.15761,2.15553,2.15647,58000000.0
2009-10-08 21:35:00,2.15616,2.15707,2.15508,2.15533,53000000.0
2009-10-08 21:40:00,2.15624,2.15647,2.15548,2.15629,68000000.0
2009-10-08 21:45:00,2.15616,2.15682,2.15559,2.15675,54000000.0
2009-10-08 21:50:00,2.1559,2.15672,2.15535,2.15549,75000000.0
2009-10-08 21:55:00,2.15543,2.15714,2.15513,2.15625,61000000.0
2009-10-08 22:00:00,2.15569,2.15703,2.15569,2.15602,87000000.0
2009-10-08 22:05:00,2.15588,2.15655,2.15472,2.15582,63000000.0
2009-10-08 22:10:00,2.15536,2.1562,2.15518,2.15612,40000000.0
2009-10-08 22:15:00,2.15559,2.15611,2.15528,2.15589,77000000.0
2009-10-08 22:20:00,2.15542,2.15642,2.15495,2.15604,40000000.0
2009-10-08 22:25:00,2.15535,2.1567,2.15535,2.1567,27000000.0
2009-10-08 22:30:00,2.15527,2.15686,2.15527,2.15635,105000000.0
2009-10-08 22:35:00,2.15656,2.1571,2.15601,2.15601,97000000.0
2009-10-08 22:40:00,2.15646,2.15809,2.15564,2.15755,46000000.0
2009-10-08 22:45:00,2.15778,2.15854,2.15684,2.15762,77000000.0
2009-10-08 22:50:00,2.15724,2.1581,2.15687,2.15718,74000000.0
2009-10-08 22:55:00,2.15657,2.1581,2.15643,2.15755,54000000.0
2009-10-08 23:00:00,2.15798,2.15798,2.1557,2.15643,46000000.0
2009-10-08 23:05:00,2.15637,2.15672,2.15568,2.15612,45000000.0
2009-10-08 23:10:00,2.15617,2.15648,2.15591,2.15612,51000000.0
2009-10-08 23:15:00,2.15783,2.15783,2.155,2.15612,43000000.0
2009-10-08 23:20:00,2.15548,2.15629,2.1544,2.15483,37000000.0
2009-10-08 23:25:00,2.15549,2.15549,2.15479,2.155,25000000.0
2009-10-08 23:30:00,2.15703,2.15703,2.15437,2.15471,38000000.0
2009-10-08 23:35:00,2.15534,2.15662,2.15534,2.15586,47000000.0
2009-10-08 23:40:00,2.15638,2.1564,2.15546,2.15583,34000000.0
2009-10-08 23:45:00,2.15972,2.15972,2.1557,2.15643,28000000.0
2009-10-08 23:50:00,2.15608,2.15661,2.15608,2.15652,8000000.0
2009-10-08 23:55:00,2.15593,2.15666,2.15551,2.15653,42000000.0
2009-10-09 00:00:00,2.15969,2.15969,2.15546,2.15614,42000000.0
2009-10-09 00:05:00,2.15498,2.15604,2.15498,2.15604,33000000.0
2009-10-09 00:10:00,2.1557,2.1567,2.15542,2.1567,37000000.0
2009-10-09 00:15:00,2.15992,2.15992,2.15607,2.15677,16000000.0
2009-10-09 00:20:00,2.15597,2.15653,2.15541,2.15605,50000000.0
2009-10-09 00:25:00,2.1557,2.15623,2.15526,2.1558,41000000.0
2009-10-09 00:30:00,2.15966,2.15966,2.15493,2.15593,41000000.0
2009-10-09 00:35:00,2.1557,2.1558,2.15485,2.15495,22000000.0
2009-10-09 00:40:00,2.15504,2.15564,2.15465,2.15511,27000000.0
2009-10-09 00:45:00,2.15903,2.15903,2.15469,2.15585,37000000.0
2009-10-09 00:50:00,2.15525,2.15586,2.15513,2.15524,24000000.0
2009-10-09 00:55:00,2.15514,2.15565,2.15461,2.15534,42000000.0
2009-10-09 01:00:00,2.15836,2.15836,2.15328,2.15449,47000000.0
2009-10-09 01:05:00,2.15367,2.15482,2.15284,2.15367,43000000.0
2009-10-09 01:10:00,2.15293,2.15351,2.15215,2.15215,42000000.0
2009-10-09 01:15:00,2.15536,2.15536,2.15174,2.15273,47000000.0
2009-10-09 01:20:00,2.15228,2.15291,2.15192,2.15273,48000000.0
2009-10-09 01:25:00,2.15248,2.15359,2.15248,2.1527,45000000.0
2009-10-09 01:30:00,2.15694,2.15694,2.15331,2.15411,41000000.0
2009-10-09 01:35:00,2.15365,2.15411,2.15322,2.15324,37000000.0
2009-10-09 01:40:00,2.15337,2.15417,2.15313,2.15368,45000000.0
2009-10-09 01:45:00,2.1573,2.1573,2.15331,2.15398,40000000.0
2009-10-09 01:50:00,2.15419,2.15466,2.15347,2.15373,45000000.0
2009-10-09 01:55:00,2.15424,2.15427,2.15288,2.15382,36000000.0
2009-10-09 02:00:00,2.15226,2.1529,2.15132,2.15183,38000000.0
2009-10-09 02:05:00,2.15111,2.15206,2.15085,2.15092,46000000.0
2009-10-09 02:10:00,2.15124,2.15244,2.15104,2.15134,38000000.0
2009-10-09 02:15:00,2.15432,2.15432,2.15062,2.15116,45000000.0
2009-10-09 02:20:00,2.15133,2.15275,2.15103,2.15145,45000000.0
2009-10-09 02:25:00,2.15171,2.15272,2.15093,2.15117,46000000.0
2009-10-09 02:30:00,2.15119,2.15472,2.15119,2.15221,49000000.0
2009-10-09 02:35:00,2.15128,2.1535,2.15128,2.15249,51000000.0
2009-10-09 02:40:00,2.15355,2.1536,2.15173,2.15256,62000000.0
2009-10-09 02:45:00,2.15531,2.15531,2.1515,2.15249,63000000.0
2009-10-09 02:50:00,2.15292,2.15304,2.15156,2.15231,37000000.0
2009-10-09 02:55:00,2.15353,2.15447,2.15175,2.15447,40000000.0
2009-10-09 03:00:00,2.15615,2.15615,2.15339,2.15443,46000000.0
2009-10-09 03:05:00,2.1546,2.15539,2.15365,2.15522,37000000.0
2009-10-09 03:10:00,2.15456,2.15555,2.15411,2.15555,38000000.0
2009-10-09 03:15:00,2.1582,2.1582,2.15441,2.15465,46000000.0
2009-10-09 03:20:00,2.15477,2.1562,2.15459,2.15539,46000000.0
2009-10-09 03:25:00,2.15545,2.15597,2.15415,2.15597,43000000.0
2009-10-09 03:30:00,2.15861,2.15861,2.15435,2.15546,41000000.0
2009-10-09 03:35:00,2.15526,2.15547,2.15232,2.15232,42000000.0
2009-10-09 03:40:00,2.1527,2.1528,2.15052,2.15136,44000000.0
2009-10-09 03:45:00,2.15399,2.15399,2.14922,2.1505,47000000.0
2009-10-09 03:50:00,2.14919,2.15077,2.14919,2.14919,46000000.0
2009-10-09 03:55:00,2.15018,2.15366,2.14924,2.15333,37000000.0
2009-10-09 04:00:00,2.15557,2.15557,2.15362,2.15385,45000000.0
2009-10-09 04:05:00,2.15414,2.15531,2.15406,2.15531,47000000.0
2009-10-09 04:10:00,2.15465,2.15521,2.15393,2.15488,39000000.0
2009-10-09 04:15:00,2.15688,2.15688,2.15419,2.15449,41000000.0
2009-10-09 04:20:00,2.15508,2.15508,2.15367,2.15396,44000000.0
2009-10-09 04:25:00,2.15394,2.15463,2.15334,2.1537,44000000.0
2009-10-09 04:30:00,2.15481,2.15481,2.15326,2.15355,40000000.0
2009-10-09 04:35:00,2.154,2.15432,2.1527,2.15278,43000000.0
2009-10-09 04:40:00,2.15309,2.15414,2.15256,2.15332,39000000.0
2009-10-09 04:45:00,2.15391,2.15391,2.15173,2.15264,46000000.0
2009-10-09 04:50:00,2.15098,2.15238,2.15047,2.15193,46000000.0
2009-10-09 04:55:00,2.15141,2.15259,2.15082,2.15241,48000000.0
2009-10-09 05:00:00,2.15422,2.15422,2.15045,2.15071,49000000.0
2009-10-09 05:05:00,2.15149,2.1524,2.15095,2.1523,41000000.0
2009-10-09 05:10:00,2.15185,2.15287,2.15108,2.15185,39000000.0
2009-10-09 05:15:00,2.15245,2.15374,2.15152,2.15308,44000000.0
2009-10-09 05:20:00,2.15327,2.15327,2.15157,2.15262,41000000.0
2009-10-09 05:25:00,2.15263,2.15347,2.15189,2.15347,47000000.0
2009-10-09 05:30:00,2.15495,2.15495,2.15203,2.15211,45000000.0
2009-10-09 05:35:00,2.1529,2.15372,2.15221,2.15237,43000000.0
2009-10-09 05:40:00,2.15321,2.1554,2.15228,2.1554,45000000.0
2009-10-09 05:45:00,2.1536,2.15377,2.15234,2.15258,39000000.0
2009-10-09 05:50:00,2.15361,2.15414,2.1527,2.15397,41000000.0
2009-10-09 05:55:00,2.15305,2.15432,2.15284,2.1535,42000000.0
2009-10-09 06:00:00,2.15506,2.15506,2.15274,2.15384,48000000.0
2009-10-09 06:05:00,2.15378,2.15431,2.15272,2.15272,32000000.0
2009-10-09 06:10:00,2.15341,2.1535,2.15135,2.15156,42000000.0
2009-10-09 06:15:00,2.15398,2.154,2.15202,2.15311,46000000.0
2009-10-09 06:20:00,2.15408,2.15514,2.15354,2.15475,45000000.0
2009-10-09 06:25:00,2.15482,2.15523,2.15367,2.15394,44000000.0
2009-10-09 06:30:00,2.15506,2.1551,2.15388,2.15405,45000000.0
2009-10-09 06:35:00,2.15379,2.15452,2.15297,2.1533,46000000.0
2009-10-09 06:40:00,2.15341,2.15341,2.152,2.15205,46000000.0
2009-10-09 06:45:00,2.15341,2.15341,2.15188,2.15295,44000000.0
2009-10-09 06:50:00,2.15296,2.1533,2.15127,2.15168,44000000.0
2009-10-09 06:55:00,2.15243,2.153,2.15129,2.15204,42000000.0
2009-10-09 07:00:00,2.1522,2.15264,2.15125,2.15134,47000000.0
2009-10-09 07:05:00,2.15221,2.1525,2.15058,2.15115,42000000.0
2009-10-09 07:10:00,2.15226,2.15271,2.15118,2.15144,49000000.0
2009-10-09 07:15:00,2.15297,2.15297,2.15066,2.15066,45000000.0
2009-10-09 07:20:00,2.15149,2.15167,2.15037,2.15096,41000000.0
2009-10-09 07:25:00,2.15051,2.15298,2.1502,2.15298,44000000.0
2009-10-09 07:30:00,2.15406,2.15406,2.15076,2.15091,47000000.0
2009-10-09 07:35:00,2.15184,2.15291,2.15061,2.1529,44000000.0
2009-10-09 07:40:00,2.15216,2.15309,2.15165,2.15197,47000000.0
2009-10-09 07:45:00,2.15249,2.15254,2.15178,2.15254,41000000.0
2009-10-09 07:50:00,2.15231,2.15337,2.15212,2.15306,40000000.0
2009-10-09 07:55:00,2.15314,2.15352,2.15223,2.15247,49000000.0
2009-10-09 08:00:00,2.15275,2.15379,2.15185,2.15363,42000000.0
2009-10-09 08:05:00,2.1534,2.1538,2.15201,2.15253,45000000.0
2009-10-09 08:10:00,2.15198,2.15326,2.15129,2.15277,45000000.0
2009-10-09 08:15:00,2.15249,2.1546,2.15233,2.15404,43000000.0
2009-10-09 08:20:00,2.15458,2.15505,2.1542,2.15478,46000000.0
2009-10-09 08:25:00,2.15415,2.1551,2.15403,2.15416,48000000.0
2009-10-09 08:30:00,2.15418,2.15519,2.1537,2.15515,42000000.0
2009-10-09 08:35:00,2.15495,2.15558,2.15456,2.15508,46000000.0
2009-10-09 08:40:00,2.15521,2.15593,2.15498,2.15517,43000000.0
2009-10-09 08:45:00,2.15488,2.15557,2.1548,2.15536,45000000.0
2009-10-09 08:50:00,2.1553,2.15664,2.15505,2.15664,44000000.0
2009-10-09 08:55:00,2.15636,2.15818,2.15602,2.15742,45000000.0
2009-10-09 09:00:00,2.15834,2.15848,2.15656,2.15715,48000000.0
2009-10-09 09:05:00,2.1572,2.15839,2.15609,2.15782,46000000.0
2009-10-09 09:10:00,2.15734,2.15805,2.1564,2.15685,43000000.0
2009-10-09 09:15:00,2.15675,2.15749,2.15644,2.1574,42000000.0
2009-10-09 09:20:00,2.1571,2.15802,2.15674,2.15757,46000000.0
2009-10-09 09:25:00,2.15726,2.15878,2.15726,2.15845,40000000.0
2009-10-09 09:30:00,2.15838,2.15838,2.15718,2.15749,45000000.0
2009-10-09 09:35:00,2.1575,2.15766,2.15675,2.15716,40000000.0
2009-10-09 09:40:00,2.15703,2.15781,2.15633,2.15781,49000000.0
2009-10-09 09:45:00,2.15723,2.15778,2.15692,2.15753,46000000.0
2009-10-09 09:50:00,2.15725,2.15781,2.15691,2.1573,37000000.0
2009-10-09 09:55:00,2.15699,2.15748,2.15678,2.15708,43000000.0
2009-10-09 10:00:00,2.15715,2.15715,2.15503,2.156,38000000.0
2009-10-09 10:05:00,2.15583,2.15702,2.15553,2.15628,41000000.0
2009-10-09 10:10:00,2.15649,2.157,2.15638,2.157,43000000.0
2009-10-09 10:15:00,2.15714,2.15714,2.15594,2.15599,41000000.0
2009-10-09 10:20:00,2.15646,2.15653,2.15594,2.15606,43000000.0
2009-10-09 10:25:00,2.15632,2.15673,2.15542,2.15542,39000000.0
2009-10-09 10:30:00,2.15622,2.15737,2.15577,2.15711,45000000.0
2009-10-09 10:35:00,2.15701,2.15725,2.15624,2.15664,45000000.0
2009-10-09 10:40:00,2.15658,2.15688,2.15567,2.15595,42000000.0
2009-10-09 10:45:00,2.15588,2.15651,2.15548,2.15595,54000000.0
2009-10-09 10:50:00,2.15636,2.15738,2.15605,2.15656,43000000.0
2009-10-09 10:55:00,2.15654,2.15722,2.15631,2.15683,46000000.0
2009-10-09 11:00:00,2.15654,2.1572,2.15601,2.15628,40000000.0
2009-10-09 11:05:00,2.15677,2.15767,2.15635,2.15734,46000000.0
2009-10-09 11:10:00,2.15741,2.15792,2.1569,2.15742,39000000.0
2009-10-09 11:15:00,2.15716,2.1582,2.15692,2.15792,44000000.0
2009-10-09 11:20:00,2.15814,2.15833,2.15745,2.15747,42000000.0
2009-10-09 11:25:00,2.1575,2.15773,2.15611,2.1565,52000000.0
2009-10-09 11:30:00,2.15661,2.15725,2.15643,2.15687,43000000.0
2009-10-09 11:35:00,2.15683,2.15686,2.1558,2.15641,45000000.0
2009-10-09 11:40:00,2.15622,2.1571,2.15599,2.15686,45000000.0
2009-10-09 11:45:00,2.15702,2.15793,2.15662,2.15762,45000000.0
2009-10-09 11:50:00,2.15777,2.15786,2.15653,2.15744,45000000.0
2009-10-09 11:55:00,2.15713,2.15733,2.15623,2.15645,39000000.0
2009-10-09 12:00:00,2.1567,2.1573,2.15594,2.15719,47000000.0
2009-10-09 12:05:00,2.15713,2.15751,2.15654,2.15742,48000000.0
2009-10-09 12:10:00,2.15733,2.15773,2.15703,2.15717,47000000.0
2009-10-09 12:15:00,2.15679,2.15794,2.15673,2.15705,43000000.0
2009-10-09 12:20:00,2.15716,2.15737,2.15661,2.15718,47000000.0
2009-10-09 12:25:00,2.15734,2.15793,2.15704,2.15716,44000000.0
2009-10-09 12:30:00,2.15758,2.15758,2.15651,2.15674,41000000.0
2009-10-09 12:35:00,2.15638,2.15722,2.15626,2.15685,43000000.0
2009-10-09 12:40:00,2.15688,2.1576,2.15645,2.1576,50000000.0
2009-10-09 12:45:00,2.15772,2.15864,2.15689,2.15864,45000000.0
2009-10-09 12:50:00,2.15826,2.15876,2.15775,2.15835,143000000.0
2009-10-09 12:55:00,2.15812,2.15864,2.15657,2.15735,160000000.0
2009-10-09 13:00:00,2.15708,2.15915,2.15638,2.15823,148000000.0
2009-10-09 13:05:00,2.15829,2.15916,2.15774,2.15834,207000000.0
2009-10-09 13:10:00,2.15834,2.15915,2.15798,2.1583,177000000.0
2009-10-09 13:15:00,2.15808,2.15882,2.1577,2.15837,225000000.0
2009-10-09 13:20:00,2.15837,2.15868,2.15772,2.15802,137000000.0
2009-10-09 13:25:00,2.15846,2.15988,2.15808,2.15875,165000000.0
2009-10-09 13:30:00,2.15914,2.16042,2.15875,2.16009,181000000.0
2009-10-09 13:35:00,2.15995,2.16051,2.15916,2.15974,203000000.0
2009-10-09 13:40:00,2.15972,2.15972,2.15859,2.15966,212000000.0
2009-10-09 13:45:00,2.15991,2.15991,2.15862,2.15913,143000000.0
2009-10-09 13:50:00,2.15864,2.16081,2.15864,2.16025,165000000.0
2009-10-09 13:55:00,2.16016,2.16022,2.15898,2.15907,139000000.0
2009-10-09 14:00:00,2.15905,2.15996,2.15887,2.15965,252000000.0
2009-10-09 14:05:00,2.15965,2.1597,2.15876,2.15931,176000000.0
2009-10-09 14:10:00,2.15892,2.1599,2.1583,2.15899,166000000.0
2009-10-09 14:15:00,2.15889,2.16009,2.15855,2.15939,189000000.0
2009-10-09 14:20:00,2.15965,2.16011,2.1591,2.15911,185000000.0
2009-10-09 14:25:00,2.15957,2.16023,2.15869,2.15949,152000000.0
2009-10-09 14:30:00,2.15949,2.16086,2.15766,2.15947,125000000.0
2009-10-09 14:35:00,2.15959,2.16039,2.15919,2.15999,116000000.0
2009-10-09 14:40:00,2.15984,2.16016,2.15917,2.15933,156000000.0
2009-10-09 14:45:00,2.15969,2.15994,2.15806,2.15836,147000000.0
2009-10-09 14:50:00,2.15859,2.15928,2.15805,2.15847,181000000.0
2009-10-09 14:55:00,2.15818,2.15895,2.15772,2.15857,228000000.0
2009-10-09 15:00:00,2.15821,2.15904,2.15678,2.15768,157000000.0
2009-10-09 15:05:00,2.15781,2.15834,2.15654,2.15724,153000000.0
2009-10-09 15:10:00,2.15738,2.15759,2.15603,2.15652,146000000.0
2009-10-09 15:15:00,2.15637,2.1569,2.15569,2.15632,183000000.0
2009-10-09 15:20:00,2.15636,2.15749,2.15572,2.15729,177000000.0
2009-10-09 15:25:00,2.1575,2.15836,2.1575,2.1575,152000000.0
2009-10-09 15:30:00,2.15733,2.15813,2.15673,2.15813,318000000.0
2009-10-09 15:35:00,2.15823,2.15835,2.15563,2.15637,246000000.0
2009-10-09 15:40:00,2.15618,2.15708,2.15576,2.15651,253000000.0
2009-10-09 15:45:00,2.15689,2.15754,2.15643,2.15687,318000000.0
2009-10-09 15:50:00,2.15667,2.15756,2.1562,2.15648,356000000.0
2009-10-09 15:55:00,2.15708,2.15735,2.15599,2.15678,274000000.0
2009-10-09 16:00:00,2.15681,2.15735,2.15634,2.15646,206000000.0
2009-10-09 16:05:00,2.15626,2.15885,2.15626,2.15878,175000000.0
2009-10-09 16:10:00,2.15876,2.15905,2.15739,2.15779,140000000.0
2009-10-09 16:15:00,2.15776,2.15864,2.15734,2.15791,103000000.0
2009-10-09 16:20:00,2.15765,2.15898,2.15751,2.15814,148000000.0
2009-10-09 16:25:00,2.15834,2.15878,2.15773,2.15801,177000000.0
2009-10-09 16:30:00,2.15842,2.15887,2.15792,2.15802,261000000.0
2009-10-09 16:35:00,2.15788,2.15832,2.15636,2.15659,257000000.0
2009-10-09 16:40:00,2.15667,2.15715,2.15636,2.15652,229000000.0
2009-10-09 16:45:00,2.15684,2.15749,2.15639,2.15703,229000000.0
2009-10-09 16:50:00,2.15733,2.15835,2.15688,2.15835,230000000.0
2009-10-09 16:55:00,2.15771,2.15852,2.1568,2.15761,221000000.0
2009-10-09 17:00:00,2.157,2.15753,2.15544,2.15618,304000000.0
2009-10-09 17:05:00,2.15627,2.15684,2.15458,2.15615,252000000.0
2009-10-09 17:10:00,2.15588,2.15695,2.15481,2.15616,205000000.0
2009-10-09 17:15:00,2.15697,2.15788,2.15583,2.15788,198000000.0
2009-10-09 17:20:00,2.15733,2.15856,2.15684,2.15823,192000000.0
2009-10-09 17:25:00,2.15723,2.15847,2.15677,2.15694,233000000.0
2009-10-09 17:30:00,2.15771,2.15777,2.15596,2.15732,239000000.0
2009-10-09 17:35:00,2.15652,2.157,2.15446,2.15519,258000000.0
2009-10-09 17:40:00,2.15456,2.15572,2.15355,2.15442,157000000.0
2009-10-09 17:45:00,2.15443,2.15528,2.1534,2.1534,263000000.0
2009-10-09 17:50:00,2.15382,2.15645,2.1536,2.1536,269000000.0
2009-10-09 17:55:00,2.15295,2.15424,2.15268,2.15289,292000000.0
2009-10-09 18:00:00,2.15285,2.15498,2.15285,2.15425,250000000.0
2009-10-09 18:05:00,2.15415,2.15424,2.15065,2.15325,241000000.0
2009-10-09 18:10:00,2.15321,2.15422,2.1516,2.15247,235000000.0
2009-10-09 18:15:00,2.15259,2.15328,2.15004,2.15231,237000000.0
2009-10-09 18:20:00,2.15247,2.15267,2.15155,2.15255,221000000.0
2009-10-09 18:25:00,2.15237,2.1532,2.15195,2.15229,251000000.0
2009-10-09 18:30:00,2.15263,2.15387,2.15168,2.15328,221000000.0
2009-10-09 18:35:00,2.15357,2.15368,2.15141,2.15222,158000000.0
2009-10-09 18:40:00,2.15268,2.15389,2.15207,2.15301,187000000.0
2009-10-09 18:45:00,2.15251,2.15389,2.15249,2.15323,136000000.0
2009-10-09 18:50:00,2.15306,2.15443,2.15274,2.15381,139000000.0
2009-10-09 18:55:00,2.15392,2.15525,2.15391,2.15514,77000000.0
2009-10-09 19:00:00,2.15539,2.15569,2.15306,2.15306,329000000.0
2009-10-09 19:05:00,2.15312,2.15417,2.15262,2.15378,226000000.0
2009-10-09 19:10:00,2.15429,2.15513,2.15386,2.15422,228000000.0
2009-10-09 19:15:00,2.15424,2.1554,2.15382,2.15504,154000000.0
2009-10-09 19:20:00,2.15438,2.1549,2.15424,2.15468,139000000.0
2009-10-09 19:25:00,2.15429,2.15479,2.15363,2.15425,130000000.0
2009-10-09 19:30:00,2.15402,2.1548,2.15322,2.15361,98000000.0
2009-10-09 19:35:00,2.15283,2.15344,2.1517,2.15178,115000000.0
2009-10-09 19:40:00,2.15168,2.15233,2.15135,2.15178,95000000.0
2009-10-09 19:45:00,2.15198,2.1525,2.15153,2.15227,117000000.0
2009-10-09 19:50:00,2.15161,2.15245,2.15125,2.15245,78000000.0
2009-10-09 19:55:00,2.15177,2.15276,2.15167,2.15198,133000000.0
2009-10-09 20:00:00,2.15179,2.15231,2.15133,2.15188,90000000.0
2009-10-09 20:05:00,2.15146,2.15196,2.15077,2.15077,185000000.0
2009-10-09 20:10:00,2.15083,2.15148,2.15018,2.15027,65000000.0
2009-10-09 20:15:00,2.15116,2.15207,2.15057,2.15172,45000000.0
2009-10-09 20:20:00,2.15062,2.15153,2.15027,2.15069,118000000.0
2009-10-09 20:25:00,2.15036,2.15195,2.15036,2.15135,117000000.0
2009-10-09 20:30:00,2.15224,2.15242,2.15129,2.15181,97000000.0
2009-10-09 20:35:00,2.15138,2.15185,2.15067,2.15169,79000000.0
2009-10-09 20:40:00,2.15131,2.15217,2.15105,2.15204,112000000.0
2009-10-09 20:45:00,2.15307,2.15349,2.15138,2.15325,66000000.0
2009-10-09 20:50:00,2.15299,2.15363,2.15275,2.15278,61000000.0
2009-10-09 20:55:00,2.15345,2.15431,2.15291,2.15419,44000000.0
2009-10-09 21:00:00,2.15415,2.15527,2.14973,2.15488,46000000.0
2009-10-09 21:05:00,2.15488,2.1553,2.15383,2.15418,46000000.0
2009-10-09 21:10:00,2.15451,2.15463,2.15386,2.15414,44000000.0
2009-10-09 21:15:00,2.15503,2.15503,2.15263,2.15298,43000000.0
2009-10-09 21:20:00,2.15317,2.15336,2.14533,2.14533,41000000.0
2009-10-09 21:25:00,2.14789,2.15324,2.14588,2.15318,44000000.0
2009-10-09 21:30:00,2.1538,2.1538,2.14486,2.15332,58000000.0
2009-10-09 21:35:00,2.14643,2.15404,2.14618,2.14682,55000000.0
2009-10-09 21:40:00,2.15451,2.15451,2.14578,2.15308,68000000.0
2009-10-09 21:45:00,2.15251,2.153,2.1451,2.153,35000000.0
2009-10-09 21:50:00,2.15254,2.15357,2.14551,2.15356,68000000.0
2009-10-09 21:55:00,2.1454,2.15373,2.1454,2.15236,56000000.0
2009-10-09 22:00:00,2.15335,2.15377,2.14569,2.14569,87000000.0
2009-10-09 22:05:00,2.15252,2.1531,2.14578,2.1531,67000000.0
2009-10-09 22:10:00,2.1467,2.15401,2.1467,2.15401,40000000.0
2009-10-09 22:15:00,2.15671,2.15671,2.14653,2.15385,79000000.0
2009-10-09 22:20:00,2.14682,2.15413,2.14629,2.15348,48000000.0
2009-10-09 22:25:00,2.14711,2.15361,2.14636,2.15292,46000000.0
2009-10-09 22:30:00,2.15713,2.15713,2.14735,2.15338,105000000.0
2009-10-09 22:35:00,2.14733,2.1479,2.14694,2.14765,97000000.0
2009-10-09 22:40:00,2.14698,2.14854,2.14698,2.14794,46000000.0
2009-10-09 22:45:00,2.15532,2.15532,2.14735,2.14806,57000000.0
2009-10-09 22:50:00,2.1474,2.14819,2.1474,2.14804,51000000.0
2009-10-09 22:55:00,2.14798,2.14883,2.14719,2.14883,54000000.0
2009-10-11 23:00:00,2.14726,2.14737,2.14563,2.14586,30000000.0
2009-10-11 23:05:00,2.14738,2.14816,2.1459,2.1468,37000000.0
2009-10-11 23:10:00,2.14792,2.14801,2.14637,2.14649,11000000.0
2009-10-11 23:15:00,2.15656,2.15656,2.1463,2.14665,27000000.0
2009-10-11 23:20:00,2.14656,2.14676,2.14644,2.14675,15000000.0
2009-10-11 23:25:00,2.14866,2.14867,2.14822,2.14867,7000000.0
2009-10-11 23:30:00,2.15699,2.15699,2.14712,2.14712,27000000.0
2009-10-11 23:35:00,2.14856,2.14856,2.14549,2.14628,47000000.0
2009-10-11 23:40:00,2.14718,2.14776,2.14601,2.14729,25000000.0
2009-10-11 23:45:00,2.14754,2.14754,2.14616,2.14618,23000000.0
2009-10-11 23:50:00,2.14696,2.14803,2.14593,2.14678,38000000.0
2009-10-11 23:55:00,2.14642,2.1471,2.14508,2.14538,42000000.0
2009-10-12 00:00:00,2.14678,2.14678,2.14401,2.14401,23000000.0
2009-10-12 00:05:00,2.1435,2.14528,2.1435,2.14425,43000000.0
2009-10-12 00:10:00,2.14557,2.1457,2.14413,2.14533,46000000.0
2009-10-12 00:15:00,2.15306,2.15306,2.1444,2.1444,34000000.0
2009-10-12 00:20:00,2.14585,2.14606,2.14413,2.14468,50000000.0
2009-10-12 00:25:00,2.14484,2.14612,2.14466,2.14601,41000000.0
2009-10-12 00:30:00,2.15295,2.15295,2.14461,2.14506,41000000.0
2009-10-12 00:35:00,2.14505,2.14714,2.14505,2.14606,41000000.0
2009-10-12 00:40:00,2.1459,2.14756,2.1459,2.14599,42000000.0
2009-10-12 00:45:00,2.14592,2.14733,2.14576,2.14622,44000000.0
2009-10-12 00:50:00,2.14751,2.14834,2.14613,2.14716,41000000.0
2009-10-12 00:55:00,2.14671,2.14798,2.14631,2.14671,42000000.0
2009-10-12 01:00:00,2.14779,2.14783,2.14677,2.1474,42000000.0
2009-10-12 01:05:00,2.14709,2.14755,2.14662,2.14715,42000000.0
2009-10-12 01:10:00,2.14914,2.15014,2.14776,2.14903,42000000.0
2009-10-12 01:15:00,2.14932,2.14998,2.14759,2.1498,40000000.0
2009-10-12 01:20:00,2.1501,2.15017,2.14825,2.15013,41000000.0
2009-10-12 01:25:00,2.14791,2.15011,2.14779,2.14789,45000000.0
2009-10-12 01:30:00,2.14997,2.14997,2.14709,2.14925,41000000.0
2009-10-12 01:35:00,2.14864,2.1488,2.14652,2.14776,37000000.0
2009-10-12 01:40:00,2.14659,2.14867,2.1465,2.14801,45000000.0
2009-10-12 01:45:00,2.14647,2.14873,2.14602,2.14833,40000000.0
2009-10-12 01:50:00,2.14821,2.14866,2.14604,2.14653,45000000.0
2009-10-12 01:55:00,2.14856,2.14857,2.14561,2.14561,28000000.0
2009-10-12 02:00:00,2.14676,2.14732,2.14484,2.14534,38000000.0
2009-10-12 02:05:00,2.14481,2.14624,2.144,2.14558,46000000.0
2009-10-12 02:10:00,2.14441,2.14562,2.1423,2.1423,38000000.0
2009-10-12 02:15:00,2.14901,2.14901,2.14206,2.14408,45000000.0
2009-10-12 02:20:00,2.14434,2.14434,2.14125,2.14125,45000000.0
2009-10-12 02:25:00,2.14185,2.14435,2.14142,2.14241,46000000.0
2009-10-12 02:30:00,2.14252,2.14502,2.14201,2.14233,49000000.0
2009-10-12 02:35:00,2.14264,2.14525,2.14264,2.14525,51000000.0
2009-10-12 02:40:00,2.14349,2.14513,2.14285,2.14285,58000000.0
2009-10-12 02:45:00,2.14289,2.1457,2.1427,2.14439,61000000.0
2009-10-12 02:50:00,2.14645,2.14645,2.14301,2.14513,42000000.0
2009-10-12 02:55:00,2.14366,2.14557,2.14275,2.14276,40000000.0
2009-10-12 03:00:00,2.15013,2.15013,2.14344,2.14549,42000000.0
2009-10-12 03:05:00,2.14398,2.14562,2.1431,2.14366,46000000.0
2009-10-12 03:10:00,2.14338,2.1457,2.14284,2.14289,35000000.0
2009-10-12 03:15:00,2.14253,2.14979,2.1409,2.14291,46000000.0
2009-10-12 03:20:00,2.14064,2.14691,2.14059,2.14691,46000000.0
2009-10-12 03:25:00,2.14745,2.14831,2.1448,2.14754,43000000.0
2009-10-12 03:30:00,2.14931,2.14931,2.14494,2.1489,36000000.0
2009-10-12 03:35:00,2.14823,2.149,2.1453,2.14588,42000000.0
2009-10-12 03:40:00,2.14895,2.14918,2.14547,2.14918,44000000.0
2009-10-12 03:45:00,2.14534,2.14963,2.14534,2.14963,47000000.0
2009-10-12 03:50:00,2.1488,2.15007,2.14642,2.14939,46000000.0
2009-10-12 03:55:00,2.14915,2.15025,2.14579,2.14579,37000000.0
2009-10-12 04:00:00,2.15102,2.15102,2.14568,2.1501,45000000.0
2009-10-12 04:05:00,2.14918,2.15036,2.14664,2.15025,47000000.0
2009-10-12 04:10:00,2.1507,2.15097,2.14651,2.14651,39000000.0
2009-10-12 04:15:00,2.15167,2.15167,2.14627,2.15001,41000000.0
2009-10-12 04:20:00,2.15068,2.15068,2.14627,2.14627,44000000.0
2009-10-12 04:25:00,2.14985,2.14985,2.14528,2.14942,44000000.0
2009-10-12 04:30:00,2.14825,2.14945,2.14523,2.14945,40000000.0
2009-10-12 04:35:00,2.14919,2.14937,2.14511,2.14885,43000000.0
2009-10-12 04:40:00,2.14837,2.15045,2.14642,2.14654,41000000.0
2009-10-12 04:45:00,2.14771,2.15061,2.14694,2.15004,46000000.0
2009-10-12 04:50:00,2.1509,2.15152,2.14683,2.14683,46000000.0
2009-10-12 04:55:00,2.15047,2.15047,2.14617,2.1498,48000000.0
2009-10-12 05:00:00,2.15028,2.15028,2.14582,2.14614,41000000.0
2009-10-12 05:05:00,2.15025,2.15025,2.14618,2.14631,34000000.0
2009-10-12 05:10:00,2.1504,2.1506,2.14631,2.14993,39000000.0
2009-10-12 05:15:00,2.14749,2.15056,2.14656,2.14972,44000000.0
2009-10-12 05:20:00,2.14927,2.15066,2.14615,2.14615,41000000.0
2009-10-12 05:25:00,2.15034,2.15034,2.14664,2.14968,38000000.0
2009-10-12 05:30:00,2.14983,2.14983,2.1457,2.14952,45000000.0
2009-10-12 05:35:00,2.14873,2.15008,2.14614,2.14614,43000000.0
2009-10-12 05:40:00,2.14867,2.14984,2.14622,2.14663,27000000.0
2009-10-12 05:45:00,2.14918,2.15033,2.14573,2.14985,29000000.0
2009-10-12 05:50:00,2.14997,2.15162,2.1466,2.15123,41000000.0
2009-10-12 05:55:00,2.15171,2.15181,2.14704,2.15117,42000000.0
2009-10-12 06:00:00,2.15135,2.15135,2.14657,2.14657,18000000.0
2009-10-12 06:05:00,2.14693,2.15173,2.14693,2.14712,31000000.0
2009-10-12 06:10:00,2.15183,2.15205,2.14658,2.14683,42000000.0
2009-10-12 06:15:00,2.15138,2.15138,2.14689,2.14753,46000000.0
2009-10-12 06:20:00,2.1514,2.15204,2.14697,2.15121,45000000.0
2009-10-12 06:25:00,2.15209,2.1522,2.1479,2.14856,26000000.0
2009-10-12 06:30:00,2.15112,2.15265,2.14804,2.15263,45000000.0
2009-10-12 06:35:00,2.15214,2.15279,2.14815,2.14833,46000000.0
2009-10-12 06:40:00,2.15224,2.15277,2.14766,2.14766,38000000.0
2009-10-12 06:45:00,2.15429,2.15429,2.14824,2.15244,27000000.0
2009-10-12 06:50:00,2.1483,2.15405,2.1483,2.15393,44000000.0
2009-10-12 06:55:00,2.15251,2.15414,2.14883,2.14883,32000000.0
2009-10-12 07:00:00,2.15335,2.15424,2.14833,2.15217,47000000.0
2009-10-12 07:05:00,2.15336,2.15417,2.14812,2.1537,42000000.0
2009-10-12 07:10:00,2.15413,2.15446,2.14864,2.14864,49000000.0
2009-10-12 07:15:00,2.15433,2.15481,2.14867,2.15461,45000000.0
2009-10-12 07:20:00,2.15418,2.15512,2.14973,2.15462,41000000.0
2009-10-12 07:25:00,2.15089,2.15371,2.14801,2.14801,36000000.0
2009-10-12 07:30:00,2.15235,2.15369,2.1479,2.1479,47000000.0
2009-10-12 07:35:00,2.15289,2.15335,2.14798,2.14798,44000000.0
2009-10-12 07:40:00,2.1528,2.15366,2.14693,2.15332,47000000.0
2009-10-12 07:45:00,2.15157,2.15355,2.1474,2.14742,41000000.0
2009-10-12 07:50:00,2.14887,2.15347,2.14877,2.1525,30000000.0
2009-10-12 07:55:00,2.15334,2.15439,2.15208,2.15401,49000000.0
2009-10-12 08:00:00,2.15409,2.15506,2.15386,2.15456,42000000.0
2009-10-12 08:05:00,2.1543,2.15493,2.15395,2.15457,45000000.0
2009-10-12 08:10:00,2.15424,2.15485,2.15412,2.15472,45000000.0
2009-10-12 08:15:00,2.15484,2.15496,2.15346,2.15386,43000000.0
2009-10-12 08:20:00,2.15452,2.1546,2.15368,2.15385,46000000.0
2009-10-12 08:25:00,2.15409,2.15499,2.15343,2.15343,48000000.0
2009-10-12 08:30:00,2.15358,2.1544,2.15311,2.15432,42000000.0
2009-10-12 08:35:00,2.15414,2.15462,2.15292,2.15394,46000000.0
2009-10-12 08:40:00,2.15402,2.1556,2.15397,2.15452,43000000.0
2009-10-12 08:45:00,2.15445,2.15491,2.15402,2.15491,45000000.0
2009-10-12 08:50:00,2.15461,2.15565,2.15449,2.15565,44000000.0
2009-10-12 08:55:00,2.15552,2.1559,2.15464,2.15486,45000000.0
2009-10-12 09:00:00,2.15474,2.15484,2.15362,2.15429,48000000.0
2009-10-12 09:05:00,2.15402,2.1548,2.15375,2.15438,46000000.0
2009-10-12 09:10:00,2.15411,2.15565,2.15395,2.15477,43000000.0
2009-10-12 09:15:00,2.15414,2.15581,2.15414,2.1558,42000000.0
2009-10-12 09:20:00,2.15548,2.15672,2.15548,2.15652,46000000.0
2009-10-12 09:25:00,2.15626,2.15655,2.15506,2.15561,40000000.0
2009-10-12 09:30:00,2.15547,2.15626,2.15497,2.15539,45000000.0
2009-10-12 09:35:00,2.15535,2.15577,2.154,2.15487,40000000.0
2009-10-12 09:40:00,2.15458,2.15624,2.15448,2.15624,49000000.0
2009-10-12 09:45:00,2.15573,2.15756,2.15573,2.1566,46000000.0
2009-10-12 09:50:00,2.15693,2.15703,2.15598,2.1561,37000000.0
2009-10-12 09:55:00,2.15611,2.15633,2.15507,2.15569,43000000.0
2009-10-12 10:00:00,2.15478,2.15581,2.15478,2.15551,38000000.0
2009-10-12 10:05:00,2.15569,2.15664,2.15569,2.15664,41000000.0
2009-10-12 10:10:00,2.15627,2.15634,2.15539,2.15539,43000000.0
2009-10-12 10:15:00,2.15553,2.15649,2.15509,2.15559,41000000.0
2009-10-12 10:20:00,2.15581,2.15652,2.15527,2.15566,43000000.0
2009-10-12 10:25:00,2.15508,2.15566,2.1545,2.15476,39000000.0
2009-10-12 10:30:00,2.15417,2.15592,2.15417,2.15538,45000000.0
2009-10-12 10:35:00,2.15531,2.15561,2.15447,2.15543,45000000.0
2009-10-12 10:40:00,2.15591,2.15602,2.15497,2.15567,42000000.0
2009-10-12 10:45:00,2.15511,2.15572,2.15455,2.1551,54000000.0
2009-10-12 10:50:00,2.15525,2.15552,2.15458,2.15513,43000000.0
2009-10-12 10:55:00,2.15515,2.15575,2.15376,2.15414,46000000.0
2009-10-12 11:00:00,2.15365,2.15454,2.15363,2.15364,40000000.0
2009-10-12 11:05:00,2.15353,2.15456,2.15351,2.15424,46000000.0
2009-10-12 11:10:00,2.15422,2.156,2.15384,2.156,39000000.0
2009-10-12 11:15:00,2.1553,2.15666,2.1553,2.15663,44000000.0
2009-10-12 11:20:00,2.15658,2.15758,2.15605,2.15688,42000000.0
2009-10-12 11:25:00,2.15628,2.15659,2.15596,2.1565,52000000.0
2009-10-12 11:30:00,2.15607,2.15729,2.15607,2.15648,43000000.0
2009-10-12 11:35:00,2.15634,2.1568,2.15581,2.15661,45000000.0
2009-10-12 11:40:00,2.1566,2.15744,2.15645,2.15711,45000000.0
2009-10-12 11:45:00,2.15647,2.15733,2.15644,2.15677,45000000.0
2009-10-12 11:50:00,2.15685,2.15761,2.1564,2.15761,45000000.0
2009-10-12 11:55:00,2.15729,2.15779,2.15686,2.15737,39000000.0
2009-10-12 12:00:00,2.1573,2.15838,2.15697,2.15697,47000000.0
2009-10-12 12:05:00,2.15698,2.15879,2.15698,2.15811,48000000.0
2009-10-12 12:10:00,2.15763,2.15881,2.15744,2.15849,47000000.0
2009-10-12 12:15:00,2.15846,2.15886,2.15754,2.15754,43000000.0
2009-10-12 12:20:00,2.15782,2.15831,2.15708,2.15763,47000000.0
2009-10-12 12:25:00,2.1573,2.15859,2.15722,2.15841,44000000.0
2009-10-12 12:30:00,2.15817,2.15985,2.15785,2.15916,41000000.0
2009-10-12 12:35:00,2.15861,2.15988,2.15849,2.15885,43000000.0
2009-10-12 12:40:00,2.15857,2.15922,2.1584,2.15861,50000000.0
2009-10-12 12:45:00,2.15838,2.15929,2.15813,2.15882,45000000.0
2009-10-12 12:50:00,2.15875,2.15967,2.15875,2.15934,143000000.0
2009-10-12 12:55:00,2.15896,2.15914,2.15798,2.15829,160000000.0
2009-10-12 13:00:00,2.15779,2.15833,2.15712,2.15767,148000000.0
2009-10-12 13:05:00,2.15758,2.15797,2.15717,2.15761,207000000.0
2009-10-12 13:10:00,2.15773,2.15894,2.15749,2.15762,177000000.0
2009-10-12 13:15:00,2.15686,2.1583,2.15686,2.1583,225000000.0
2009-10-12 13:20:00,2.15831,2.15909,2.15818,2.1588,137000000.0
2009-10-12 13:25:00,2.15867,2.15872,2.1577,2.15837,165000000.0
2009-10-12 13:30:00,2.15788,2.15922,2.15788,2.159,181000000.0
2009-10-12 13:35:00,2.15884,2.15977,2.15884,2.15958,203000000.0
2009-10-12 13:40:00,2.1597,2.1602,2.1593,2.15973,212000000.0
2009-10-12 13:45:00,2.15862,2.16012,2.15862,2.15967,143000000.0
2009-10-12 13:50:00,2.15949,2.15977,2.15854,2.15926,165000000.0
2009-10-12 13:55:00,2.15882,2.15905,2.15802,2.15822,139000000.0
2009-10-12 14:00:00,2.1578,2.15866,2.15779,2.15843,252000000.0
2009-10-12 14:05:00,2.15837,2.15926,2.15837,2.15926,176000000.0
2009-10-12 14:10:00,2.15935,2.15954,2.1586,2.15874,166000000.0
2009-10-12 14:15:00,2.15843,2.15917,2.15843,2.15887,189000000.0
2009-10-12 14:20:00,2.15884,2.15961,2.15869,2.15929,185000000.0
2009-10-12 14:25:00,2.15924,2.16022,2.15924,2.15952,152000000.0
2009-10-12 14:30:00,2.15865,2.16019,2.15865,2.15964,125000000.0
2009-10-12 14:35:00,2.15976,2.16001,2.1593,2.15971,116000000.0
2009-10-12 14:40:00,2.15921,2.1597,2.15899,2.15959,156000000.0
2009-10-12 14:45:00,2.15958,2.16056,2.1595,2.1597,147000000.0
2009-10-12 14:50:00,2.15948,2.16068,2.15933,2.16048,181000000.0
2009-10-12 14:55:00,2.16053,2.16088,2.15964,2.15984,228000000.0
2009-10-12 15:00:00,2.15941,2.16076,2.1594,2.16059,157000000.0
2009-10-12 15:05:00,2.16079,2.16107,2.16032,2.161,153000000.0
2009-10-12 15:10:00,2.1606,2.16155,2.16022,2.16069,146000000.0
2009-10-12 15:15:00,2.16005,2.16111,2.16004,2.16053,183000000.0
2009-10-12 15:20:00,2.16102,2.16102,2.15975,2.16003,177000000.0
2009-10-12 15:25:00,2.16015,2.16044,2.15907,2.15928,152000000.0
2009-10-12 15:30:00,2.15914,2.16104,2.15905,2.16018,318000000.0
2009-10-12 15:35:00,2.16033,2.16128,2.15972,2.15994,246000000.0
2009-10-12 15:40:00,2.16,2.16088,2.15922,2.15979,253000000.0
2009-10-12 15:45:00,2.16017,2.16063,2.15851,2.15893,318000000.0
2009-10-12 15:50:00,2.15849,2.16039,2.15849,2.16022,356000000.0
2009-10-12 15:55:00,2.16077,2.16159,2.16027,2.16086,274000000.0
2009-10-12 16:00:00,2.1612,2.16183,2.16058,2.16164,206000000.0
2009-10-12 16:05:00,2.16169,2.16197,2.15916,2.16003,175000000.0
2009-10-12 16:10:00,2.15922,2.15976,2.15814,2.15814,140000000.0
2009-10-12 16:15:00,2.15778,2.15907,2.15745,2.15815,103000000.0
2009-10-12 16:20:00,2.15818,2.15898,2.15803,2.15875,148000000.0
2009-10-12 16:25:00,2.15864,2.15941,2.15738,2.15895,177000000.0
2009-10-12 16:30:00,2.159,2.15925,2.15826,2.15898,261000000.0
2009-10-12 16:35:00,2.15874,2.15935,2.15821,2.15908,257000000.0
2009-10-12 16:40:00,2.159,2.15958,2.15846,2.15877,229000000.0
2009-10-12 16:45:00,2.15832,2.15978,2.15832,2.15953,229000000.0
2009-10-12 16:50:00,2.15961,2.1604,2.15908,2.16,230000000.0
2009-10-12 16:55:00,2.1599,2.16019,2.15775,2.15775,221000000.0
2009-10-12 17:00:00,2.15808,2.15906,2.15739,2.15839,304000000.0
2009-10-12 17:05:00,2.15842,2.15903,2.15791,2.15833,252000000.0
2009-10-12 17:10:00,2.15792,2.15831,2.15726,2.15726,205000000.0
2009-10-12 17:15:00,2.1578,2.1578,2.15611,2.15705,198000000.0
2009-10-12 17:20:00,2.15716,2.15774,2.15665,2.15701,192000000.0
2009-10-12 17:25:00,2.15752,2.15789,2.15524,2.15534,233000000.0
2009-10-12 17:30:00,2.1556,2.15668,2.1546,2.15571,239000000.0
2009-10-12 17:35:00,2.15548,2.15652,2.15512,2.15581,258000000.0
2009-10-12 17:40:00,2.15547,2.15684,2.15484,2.1561,157000000.0
2009-10-12 17:45:00,2.15657,2.15657,2.15544,2.15545,263000000.0
2009-10-12 17:50:00,2.15565,2.15622,2.15543,2.15543,269000000.0
2009-10-12 17:55:00,2.15566,2.15694,2.15564,2.15645,292000000.0
2009-10-12 18:00:00,2.1564,2.15696,2.15441,2.15587,250000000.0
2009-10-12 18:05:00,2.1559,2.15678,2.15578,2.15606,241000000.0
2009-10-12 18:10:00,2.15653,2.15742,2.15558,2.15714,235000000.0
2009-10-12 18:15:00,2.15664,2.15711,2.15527,2.15574,237000000.0
2009-10-12 18:20:00,2.15526,2.15568,2.15461,2.1549,221000000.0
2009-10-12 18:25:00,2.15436,2.155,2.15365,2.15416,251000000.0
2009-10-12 18:30:00,2.15398,2.15493,2.15382,2.15409,221000000.0
2009-10-12 18:35:00,2.15357,2.15462,2.15304,2.15348,158000000.0
2009-10-12 18:40:00,2.15292,2.15351,2.15168,2.15248,187000000.0
2009-10-12 18:45:00,2.15253,2.15364,2.15174,2.15214,136000000.0
2009-10-12 18:50:00,2.15138,2.15186,2.1509,2.15092,139000000.0
2009-10-12 18:55:00,2.1506,2.15176,2.15001,2.15108,77000000.0
2009-10-12 19:00:00,2.15212,2.15212,2.15014,2.15018,329000000.0
2009-10-12 19:05:00,2.15024,2.15193,2.15021,2.15154,226000000.0
2009-10-12 19:10:00,2.15173,2.15216,2.15055,2.15093,228000000.0
2009-10-12 19:15:00,2.15064,2.15279,2.15036,2.15211,154000000.0
2009-10-12 19:20:00,2.15194,2.1524,2.15139,2.1524,139000000.0
2009-10-12 19:25:00,2.15205,2.15232,2.15138,2.15185,130000000.0
2009-10-12 19:30:00,2.15266,2.1537,2.15181,2.15342,98000000.0
2009-10-12 19:35:00,2.15313,2.15391,2.15267,2.15358,115000000.0
2009-10-12 19:40:00,2.15345,2.15469,2.15307,2.15463,95000000.0
2009-10-12 19:45:00,2.15562,2.15562,2.15337,2.15343,117000000.0
2009-10-12 19:50:00,2.15338,2.15425,2.15309,2.15425,78000000.0
2009-10-12 19:55:00,2.15413,2.15504,2.15379,2.15428,133000000.0
2009-10-12 20:00:00,2.15383,2.15396,2.15295,2.15377,90000000.0
2009-10-12 20:05:00,2.15366,2.15437,2.15358,2.15418,185000000.0
2009-10-12 20:10:00,2.15354,2.154,2.15115,2.15115,65000000.0
2009-10-12 20:15:00,2.15194,2.15308,2.15153,2.153,45000000.0
2009-10-12 20:20:00,2.15238,2.15313,2.15082,2.15145,118000000.0
2009-10-12 20:25:00,2.15136,2.15322,2.15132,2.15322,117000000.0
2009-10-12 20:30:00,2.15368,2.15368,2.15183,2.15192,97000000.0
2009-10-12 20:35:00,2.15187,2.15223,2.15119,2.15164,79000000.0
2009-10-12 20:40:00,2.15138,2.15202,2.15137,2.15162,107000000.0
2009-10-12 20:45:00,2.15173,2.15271,2.15147,2.15267,72000000.0
2009-10-12 20:50:00,2.15286,2.15286,2.1511,2.15164,61000000.0
2009-10-12 20:55:00,2.15121,2.15199,2.151,2.15199,44000000.0
2009-10-12 21:00:00,2.15187,2.15264,2.15119,2.15179,49000000.0
2009-10-12 21:05:00,2.15216,2.15223,2.15136,2.15197,36000000.0
2009-10-12 21:10:00,2.1516,2.15313,2.15154,2.1519,44000000.0
2009-10-12 21:15:00,2.15292,2.15292,2.15141,2.15159,30000000.0
2009-10-12 21:20:00,2.15184,2.15227,2.15065,2.15128,42000000.0
2009-10-12 21:25:00,2.1507,2.15143,2.15017,2.15118,59000000.0
2009-10-12 21:30:00,2.15145,2.15151,2.1505,2.15098,58000000.0
2009-10-12 21:35:00,2.15086,2.15126,2.1503,2.15059,52000000.0
2009-10-12 21:40:00,2.15063,2.15133,2.15006,2.15106,68000000.0
2009-10-12 21:45:00,2.15159,2.15174,2.1504,2.15121,54000000.0
2009-10-12 21:50:00,2.15073,2.15209,2.15011,2.15209,75000000.0
2009-10-12 21:55:00,2.15232,2.15282,2.15189,2.15219,63000000.0
2009-10-12 22:00:00,2.15291,2.15291,2.15176,2.15185,87000000.0
2009-10-12 22:05:00,2.15118,2.15245,2.15118,2.15228,60000000.0
2009-10-12 22:10:00,2.15229,2.15306,2.15152,2.15219,40000000.0
2009-10-12 22:15:00,2.15305,2.15308,2.1521,2.15244,78000000.0
2009-10-12 22:20:00,2.15206,2.15303,2.15134,2.15158,48000000.0
2009-10-12 22:25:00,2.15211,2.15218,2.15158,2.15217,16000000.0
2009-10-12 22:30:00,2.15233,2.15233,2.15148,2.15206,105000000.0
2009-10-12 22:35:00,2.1516,2.15223,2.15115,2.15214,97000000.0
2009-10-12 22:40:00,2.15148,2.15229,2.15122,2.15171,46000000.0
2009-10-12 22:45:00,2.1536,2.1536,2.15115,2.15188,77000000.0
2009-10-12 22:50:00,2.15133,2.15188,2.15064,2.15092,74000000.0
2009-10-12 22:55:00,2.15068,2.15099,2.15051,2.15058,54000000.0
2009-10-12 23:00:00,2.15141,2.15142,2.15047,2.15075,36000000.0
2009-10-12 23:05:00,2.15109,2.15145,2.15078,2.15134,28000000.0
2009-10-12 23:10:00,2.1514,2.15178,2.15108,2.15137,30000000.0
2009-10-12 23:15:00,2.15262,2.15262,2.15084,2.15119,43000000.0
2009-10-12 23:20:00,2.15108,2.15137,2.1505,2.15092,37000000.0
2009-10-12 23:30:00,2.15295,2.15295,2.15066,2.15107,38000000.0
2009-10-12 23:35:00,2.15085,2.15123,2.15045,2.15045,23000000.0
2009-10-12 23:40:00,2.1508,2.15111,2.15045,2.15083,29000000.0
2009-10-12 23:45:00,2.15083,2.15155,2.14938,2.15141,35000000.0
2009-10-12 23:50:00,2.15107,2.15167,2.15092,2.15109,31000000.0
2009-10-12 23:55:00,2.151,2.15129,2.15047,2.15129,25000000.0
2009-10-13 00:00:00,2.15284,2.15284,2.15107,2.15159,42000000.0
2009-10-13 00:05:00,2.1513,2.15191,2.15122,2.15156,43000000.0
2009-10-13 00:10:00,2.15145,2.15182,2.15094,2.15175,46000000.0
2009-10-13 00:15:00,2.15316,2.15317,2.15125,2.15175,41000000.0
2009-10-13 00:20:00,2.15135,2.15183,2.15123,2.15172,39000000.0
2009-10-13 00:25:00,2.15172,2.15274,2.15147,2.1526,41000000.0
2009-10-13 00:30:00,2.15189,2.15246,2.15148,2.15161,41000000.0
2009-10-13 00:35:00,2.15231,2.15258,2.1516,2.15223,25000000.0
2009-10-13 00:40:00,2.15144,2.15231,2.15143,2.15182,15000000.0
2009-10-13 00:45:00,2.1535,2.1535,2.15171,2.15254,35000000.0
2009-10-13 00:50:00,2.15204,2.15288,2.15192,2.15233,41000000.0
2009-10-13 00:55:00,2.15206,2.15272,2.15056,2.15094,42000000.0
2009-10-13 01:00:00,2.15196,2.15213,2.15077,2.15112,48000000.0
2009-10-13 01:05:00,2.15082,2.15216,2.15047,2.15075,35000000.0
2009-10-13 01:10:00,2.15075,2.1523,2.14614,2.15023,42000000.0
2009-10-13 01:15:00,2.15176,2.15176,2.1462,2.15121,47000000.0
2009-10-13 01:20:00,2.15161,2.15225,2.14646,2.14694,48000000.0
2009-10-13 01:25:00,2.14811,2.15203,2.14695,2.15163,45000000.0
2009-10-13 01:30:00,2.15338,2.15338,2.14745,2.14793,41000000.0
2009-10-13 01:35:00,2.15303,2.15303,2.14803,2.14803,37000000.0
2009-10-13 01:40:00,2.15258,2.15258,2.14711,2.15191,45000000.0
2009-10-13 01:45:00,2.15206,2.15274,2.1468,2.14709,40000000.0
2009-10-13 01:50:00,2.15223,2.15249,2.14671,2.14714,36000000.0
2009-10-13 01:55:00,2.15214,2.15218,2.14665,2.14698,36000000.0
2009-10-13 02:00:00,2.14737,2.15163,2.1461,2.1461,38000000.0
2009-10-13 02:05:00,2.15019,2.15116,2.14665,2.1509,46000000.0
2009-10-13 02:10:00,2.14677,2.15145,2.14594,2.14618,31000000.0
2009-10-13 02:15:00,2.15243,2.15243,2.14652,2.14652,45000000.0
2009-10-13 02:20:00,2.1506,2.15172,2.14665,2.15162,45000000.0
2009-10-13 02:25:00,2.14792,2.15246,2.14671,2.14767,46000000.0
2009-10-13 02:30:00,2.15282,2.15282,2.14649,2.14649,49000000.0
2009-10-13 02:35:00,2.151,2.15123,2.14625,2.15101,51000000.0
2009-10-13 02:40:00,2.14957,2.15083,2.14513,2.15028,62000000.0
2009-10-13 02:45:00,2.15055,2.15186,2.14603,2.14664,62000000.0
2009-10-13 02:50:00,2.1501,2.15168,2.14495,2.14956,45000000.0
2009-10-13 02:55:00,2.14895,2.1506,2.14606,2.15024,40000000.0
2009-10-13 03:00:00,2.15036,2.15036,2.14355,2.1486,43000000.0
2009-10-13 03:05:00,2.14871,2.14895,2.14364,2.14895,46000000.0
2009-10-13 03:10:00,2.14315,2.15006,2.14315,2.15006,41000000.0
2009-10-13 03:15:00,2.15315,2.15315,2.14492,2.15057,46000000.0
2009-10-13 03:20:00,2.15054,2.15065,2.14459,2.14542,46000000.0
2009-10-13 03:25:00,2.15038,2.15038,2.14491,2.14857,43000000.0
2009-10-13 03:30:00,2.14734,2.1493,2.14351,2.14441,42000000.0
2009-10-13 03:35:00,2.14483,2.14935,2.144,2.1452,42000000.0
2009-10-13 03:40:00,2.1482,2.15,2.14477,2.14964,44000000.0
2009-10-13 03:45:00,2.15435,2.15435,2.14474,2.14919,47000000.0
2009-10-13 03:50:00,2.15016,2.15016,2.14457,2.14481,46000000.0
2009-10-13 03:55:00,2.14826,2.14953,2.14391,2.14476,37000000.0
2009-10-13 04:00:00,2.15292,2.15292,2.14404,2.14911,45000000.0
2009-10-13 04:05:00,2.14819,2.15019,2.1448,2.14532,47000000.0
2009-10-13 04:10:00,2.14962,2.15022,2.14526,2.14546,39000000.0
2009-10-13 04:15:00,2.15261,2.15261,2.14435,2.14448,41000000.0
2009-10-13 04:20:00,2.14968,2.14968,2.14357,2.14366,44000000.0
2009-10-13 04:25:00,2.14925,2.14925,2.14336,2.14355,44000000.0
2009-10-13 04:30:00,2.15129,2.15129,2.14376,2.14828,33000000.0
2009-10-13 04:35:00,2.14902,2.14965,2.14404,2.14938,43000000.0
2009-10-13 04:40:00,2.14829,2.14975,2.14417,2.14417,33000000.0
2009-10-13 04:45:00,2.1533,2.1533,2.14461,2.14477,46000000.0
2009-10-13 04:50:00,2.14875,2.15102,2.14605,2.15063,46000000.0
2009-10-13 04:55:00,2.14984,2.15079,2.1457,2.14571,41000000.0
2009-10-13 05:00:00,2.15525,2.1568,2.14569,2.1568,49000000.0
2009-10-13 05:05:00,2.14938,2.15073,2.14525,2.15065,41000000.0
2009-10-13 05:10:00,2.1503,2.1504,2.14527,2.15005,32000000.0
2009-10-13 05:15:00,2.15462,2.15462,2.14511,2.15053,44000000.0
2009-10-13 05:20:00,2.15061,2.15061,2.14405,2.14405,41000000.0
2009-10-13 05:25:00,2.14952,2.14966,2.1443,2.14468,39000000.0
2009-10-13 05:30:00,2.15325,2.15325,2.1442,2.14944,45000000.0
2009-10-13 05:35:00,2.14799,2.14926,2.14419,2.14484,43000000.0
2009-10-13 05:40:00,2.14793,2.14952,2.14505,2.14879,38000000.0
2009-10-13 05:45:00,2.15189,2.15189,2.14405,2.14448,39000000.0
2009-10-13 05:50:00,2.14967,2.14997,2.14438,2.1492,41000000.0
2009-10-13 05:55:00,2.14974,2.14986,2.14511,2.14872,42000000.0
2009-10-13 06:00:00,2.15067,2.15186,2.14398,2.14398,48000000.0
2009-10-13 06:05:00,2.14937,2.15009,2.14395,2.14476,39000000.0
2009-10-13 06:10:00,2.15012,2.1503,2.1451,2.14922,42000000.0
2009-10-13 06:15:00,2.15395,2.15395,2.14527,2.15006,35000000.0
2009-10-13 06:20:00,2.14529,2.15049,2.14523,2.14934,45000000.0
2009-10-13 06:25:00,2.14884,2.15074,2.14531,2.14965,44000000.0
2009-10-13 06:30:00,2.1539,2.1539,2.14484,2.14974,45000000.0
2009-10-13 06:35:00,2.14946,2.15058,2.14511,2.14529,46000000.0
2009-10-13 06:40:00,2.14935,2.15079,2.1456,2.1456,36000000.0
2009-10-13 06:45:00,2.15016,2.15092,2.14565,2.15037,44000000.0
2009-10-13 06:50:00,2.15078,2.15082,2.14575,2.14589,44000000.0
2009-10-13 06:55:00,2.1499,2.15096,2.14565,2.14594,42000000.0
2009-10-13 07:00:00,2.15086,2.15117,2.14552,2.14593,47000000.0
2009-10-13 07:05:00,2.14984,2.15123,2.14568,2.14568,31000000.0
2009-10-13 07:10:00,2.1514,2.15169,2.14632,2.14641,49000000.0
2009-10-13 07:15:00,2.15148,2.15153,2.14599,2.15153,45000000.0
2009-10-13 07:20:00,2.15049,2.15139,2.14628,2.1509,41000000.0
2009-10-13 07:25:00,2.15094,2.15115,2.14598,2.14639,44000000.0
2009-10-13 07:30:00,2.15033,2.151,2.1461,2.15095,47000000.0
2009-10-13 07:35:00,2.15129,2.15139,2.14654,2.15065,44000000.0
2009-10-13 07:40:00,2.15023,2.15166,2.14575,2.15113,47000000.0
2009-10-13 07:45:00,2.14987,2.15182,2.14429,2.14429,41000000.0
2009-10-13 07:50:00,2.14889,2.15138,2.14587,2.14587,40000000.0
2009-10-13 07:55:00,2.14998,2.15218,2.14659,2.15082,49000000.0
2009-10-13 08:00:00,2.15186,2.15224,2.15102,2.1517,42000000.0
2009-10-13 08:05:00,2.1515,2.15233,2.1513,2.15233,45000000.0
2009-10-13 08:10:00,2.15238,2.15342,2.15202,2.15235,45000000.0
2009-10-13 08:15:00,2.1516,2.15247,2.15125,2.15192,43000000.0
2009-10-13 08:20:00,2.15164,2.1533,2.15159,2.15282,46000000.0
2009-10-13 08:25:00,2.15292,2.15418,2.15266,2.15392,48000000.0
2009-10-13 08:30:00,2.15414,2.15414,2.15282,2.153,42000000.0
2009-10-13 08:35:00,2.15265,2.1535,2.15261,2.15325,46000000.0
2009-10-13 08:40:00,2.15312,2.15422,2.15026,2.1527,43000000.0
2009-10-13 08:45:00,2.15303,2.15428,2.15303,2.15374,45000000.0
2009-10-13 08:50:00,2.15371,2.15387,2.15115,2.15192,44000000.0
2009-10-13 08:55:00,2.15198,2.15235,2.15132,2.15204,45000000.0
2009-10-13 09:00:00,2.15118,2.15321,2.15118,2.1532,48000000.0
2009-10-13 09:05:00,2.15234,2.15285,2.15176,2.15233,46000000.0
2009-10-13 09:10:00,2.15302,2.15341,2.15166,2.15282,43000000.0
2009-10-13 09:15:00,2.15251,2.15397,2.15251,2.15294,42000000.0
2009-10-13 09:20:00,2.15342,2.15387,2.15219,2.1535,46000000.0
2009-10-13 09:25:00,2.15362,2.15383,2.15285,2.15339,40000000.0
2009-10-13 09:30:00,2.15325,2.15357,2.15279,2.15329,45000000.0
2009-10-13 09:35:00,2.15358,2.15425,2.15294,2.15336,40000000.0
2009-10-13 09:40:00,2.15338,2.15423,2.15314,2.1542,49000000.0
2009-10-13 09:45:00,2.15365,2.15479,2.15326,2.15454,46000000.0
2009-10-13 09:50:00,2.15487,2.15586,2.15487,2.15504,37000000.0
2009-10-13 09:55:00,2.1557,2.15614,2.15477,2.15614,43000000.0
2009-10-13 10:00:00,2.15585,2.15651,2.15539,2.15605,38000000.0
2009-10-13 10:05:00,2.15671,2.15674,2.15052,2.15469,41000000.0
2009-10-13 10:10:00,2.15402,2.15615,2.14974,2.15019,43000000.0
2009-10-13 10:15:00,2.15496,2.15611,2.15006,2.15036,41000000.0
2009-10-13 10:20:00,2.15124,2.15731,2.15047,2.15659,43000000.0
2009-10-13 10:25:00,2.15768,2.1583,2.15687,2.15687,39000000.0
2009-10-13 10:30:00,2.15662,2.15807,2.15662,2.15747,45000000.0
2009-10-13 10:35:00,2.15764,2.15784,2.15665,2.15737,45000000.0
2009-10-13 10:40:00,2.15724,2.15803,2.15698,2.15729,42000000.0
2009-10-13 10:45:00,2.15669,2.15778,2.15646,2.15738,54000000.0
2009-10-13 10:50:00,2.15748,2.15864,2.15712,2.15814,43000000.0
2009-10-13 10:55:00,2.15794,2.15804,2.15637,2.15648,46000000.0
2009-10-13 11:00:00,2.15678,2.15702,2.15517,2.15649,40000000.0
2009-10-13 11:05:00,2.15644,2.15792,2.15627,2.15737,46000000.0
2009-10-13 11:10:00,2.15695,2.15699,2.15515,2.15553,39000000.0
2009-10-13 11:15:00,2.15467,2.15655,2.15467,2.15637,44000000.0
2009-10-13 11:20:00,2.15662,2.15709,2.15592,2.15683,42000000.0
2009-10-13 11:25:00,2.15689,2.15758,2.15627,2.1572,52000000.0
2009-10-13 11:30:00,2.15646,2.15789,2.15646,2.15769,43000000.0
2009-10-13 11:35:00,2.15724,2.15758,2.15696,2.15733,45000000.0
2009-10-13 11:40:00,2.15715,2.15744,2.1567,2.15677,45000000.0
2009-10-13 11:45:00,2.15579,2.15683,2.15579,2.15624,45000000.0
2009-10-13 11:50:00,2.15601,2.15694,2.15585,2.15674,45000000.0
2009-10-13 11:55:00,2.15667,2.15704,2.15621,2.15677,39000000.0
2009-10-13 12:00:00,2.15672,2.15685,2.15515,2.15637,47000000.0
2009-10-13 12:05:00,2.1562,2.15755,2.1562,2.15714,48000000.0
2009-10-13 12:10:00,2.15784,2.15885,2.1577,2.15885,47000000.0
2009-10-13 12:15:00,2.15799,2.15969,2.15741,2.15827,43000000.0
2009-10-13 12:20:00,2.15829,2.15909,2.15788,2.15875,47000000.0
2009-10-13 12:25:00,2.15878,2.15942,2.15878,2.15896,44000000.0
2009-10-13 12:30:00,2.15832,2.1591,2.15771,2.15782,41000000.0
2009-10-13 12:35:00,2.15775,2.15888,2.15761,2.15842,43000000.0
2009-10-13 12:40:00,2.15883,2.16007,2.15848,2.15919,50000000.0
2009-10-13 12:45:00,2.1581,2.16018,2.1581,2.15925,45000000.0
2009-10-13 12:50:00,2.15883,2.15911,2.15817,2.15848,143000000.0
2009-10-13 12:55:00,2.15812,2.16069,2.15812,2.16036,160000000.0
2009-10-13 13:00:00,2.16032,2.16231,2.15973,2.16158,148000000.0
2009-10-13 13:05:00,2.16151,2.16336,2.16144,2.16282,207000000.0
2009-10-13 13:10:00,2.16303,2.16386,2.16254,2.163,177000000.0
2009-10-13 13:15:00,2.16237,2.16389,2.16233,2.16278,225000000.0
2009-10-13 13:20:00,2.163,2.16362,2.1627,2.16289,137000000.0
2009-10-13 13:25:00,2.16246,2.16335,2.16153,2.16182,165000000.0
2009-10-13 13:30:00,2.16151,2.16337,2.16148,2.16308,181000000.0
2009-10-13 13:35:00,2.16316,2.16408,2.16271,2.16407,203000000.0
2009-10-13 13:40:00,2.16378,2.1642,2.16295,2.16351,212000000.0
2009-10-13 13:45:00,2.16294,2.16362,2.16209,2.16312,143000000.0
2009-10-13 13:50:00,2.16292,2.16354,2.16234,2.16309,165000000.0
2009-10-13 13:55:00,2.16338,2.16415,2.16263,2.16319,139000000.0
2009-10-13 14:00:00,2.16216,2.16428,2.16216,2.1638,252000000.0
2009-10-13 14:05:00,2.16393,2.16565,2.16381,2.16542,176000000.0
2009-10-13 14:10:00,2.1652,2.16546,2.16407,2.16467,166000000.0
2009-10-13 14:15:00,2.16513,2.16538,2.16446,2.16522,189000000.0
2009-10-13 14:20:00,2.16522,2.16546,2.16477,2.16507,185000000.0
2009-10-13 14:25:00,2.16502,2.16537,2.1645,2.1649,152000000.0
2009-10-13 14:30:00,2.16429,2.1652,2.16426,2.16504,125000000.0
2009-10-13 14:35:00,2.16485,2.16488,2.16419,2.16485,116000000.0
2009-10-13 14:40:00,2.16458,2.1653,2.16399,2.16469,156000000.0
2009-10-13 14:45:00,2.16493,2.16556,2.16425,2.16447,147000000.0
2009-10-13 14:50:00,2.16475,2.16531,2.16389,2.16435,181000000.0
2009-10-13 14:55:00,2.16402,2.16524,2.16371,2.16412,228000000.0
2009-10-13 15:00:00,2.16372,2.16424,2.16303,2.1634,157000000.0
2009-10-13 15:05:00,2.16335,2.16415,2.16295,2.16351,153000000.0
2009-10-13 15:10:00,2.16326,2.1638,2.16232,2.1637,146000000.0
2009-10-13 15:15:00,2.1633,2.16432,2.16286,2.16344,183000000.0
2009-10-13 15:20:00,2.16357,2.16394,2.16267,2.16387,177000000.0
2009-10-13 15:25:00,2.16353,2.16402,2.1622,2.16243,152000000.0
2009-10-13 15:30:00,2.16189,2.16303,2.16179,2.16239,318000000.0
2009-10-13 15:35:00,2.16223,2.16459,2.16211,2.16405,246000000.0
2009-10-13 15:40:00,2.16434,2.16504,2.1633,2.16414,253000000.0
2009-10-13 15:45:00,2.16406,2.16515,2.16347,2.16461,318000000.0
2009-10-13 15:50:00,2.16433,2.16519,2.16398,2.16411,356000000.0
2009-10-13 15:55:00,2.16454,2.1653,2.15915,2.16453,274000000.0
2009-10-13 16:00:00,2.1654,2.17757,2.16294,2.16424,206000000.0
2009-10-13 16:05:00,2.16366,2.16421,2.16286,2.1639,175000000.0
2009-10-13 16:10:00,2.16362,2.16404,2.16274,2.16311,140000000.0
2009-10-13 16:15:00,2.16227,2.16338,2.16205,2.16227,103000000.0
2009-10-13 16:20:00,2.16238,2.16323,2.16197,2.16229,148000000.0
2009-10-13 16:25:00,2.16234,2.16322,2.16189,2.16278,177000000.0
2009-10-13 16:30:00,2.1621,2.16406,2.1621,2.16349,261000000.0
2009-10-13 16:35:00,2.16332,2.16409,2.1624,2.16247,257000000.0
2009-10-13 16:40:00,2.16234,2.16333,2.16219,2.16293,229000000.0
2009-10-13 16:45:00,2.16235,2.16311,2.16207,2.16246,229000000.0
2009-10-13 16:50:00,2.16233,2.16331,2.16233,2.16313,230000000.0
2009-10-13 16:55:00,2.16308,2.16368,2.16141,2.16272,221000000.0
2009-10-13 17:00:00,2.16276,2.16386,2.16253,2.16308,304000000.0
2009-10-13 17:05:00,2.16281,2.16304,2.16096,2.16186,252000000.0
2009-10-13 17:10:00,2.16215,2.1626,2.16112,2.16137,205000000.0
2009-10-13 17:15:00,2.16091,2.16132,2.16031,2.1604,198000000.0
2009-10-13 17:20:00,2.1604,2.16107,2.16003,2.16069,192000000.0
2009-10-13 17:25:00,2.16102,2.16174,2.16092,2.16098,233000000.0
2009-10-13 17:30:00,2.16095,2.16256,2.16095,2.16205,239000000.0
2009-10-13 17:35:00,2.16166,2.16191,2.16077,2.1615,258000000.0
2009-10-13 17:40:00,2.16164,2.16232,2.16143,2.16216,157000000.0
2009-10-13 17:45:00,2.16192,2.16277,2.16095,2.16131,263000000.0
2009-10-13 17:50:00,2.16172,2.16283,2.16121,2.16209,269000000.0
2009-10-13 17:55:00,2.16209,2.16294,2.16189,2.16238,292000000.0
2009-10-13 18:00:00,2.16221,2.16301,2.16152,2.16226,250000000.0
2009-10-13 18:05:00,2.16243,2.16243,2.1605,2.16086,241000000.0
2009-10-13 18:10:00,2.16047,2.1611,2.1603,2.16103,235000000.0
2009-10-13 18:15:00,2.16082,2.16152,2.16041,2.16044,237000000.0
2009-10-13 18:20:00,2.16058,2.16165,2.1603,2.16059,221000000.0
2009-10-13 18:25:00,2.16055,2.1613,2.1604,2.1611,251000000.0
2009-10-13 18:30:00,2.16108,2.16124,2.16046,2.16116,221000000.0
2009-10-13 18:35:00,2.16093,2.16135,2.16071,2.1612,158000000.0
2009-10-13 18:40:00,2.16085,2.16119,2.16029,2.1608,187000000.0
2009-10-13 18:45:00,2.16057,2.16089,2.16021,2.16036,136000000.0
2009-10-13 18:50:00,2.16051,2.16112,2.16045,2.16097,139000000.0
2009-10-13 18:55:00,2.16074,2.1611,2.16043,2.1611,77000000.0
2009-10-13 19:00:00,2.16256,2.16256,2.16032,2.1607,329000000.0
2009-10-13 19:05:00,2.16051,2.1608,2.15993,2.16037,226000000.0
2009-10-13 19:10:00,2.16036,2.16087,2.16023,2.16082,228000000.0
2009-10-13 19:15:00,2.16059,2.16119,2.15878,2.16116,154000000.0
2009-10-13 19:20:00,2.16087,2.16109,2.15997,2.16033,139000000.0
2009-10-13 19:25:00,2.15991,2.16158,2.15946,2.16096,130000000.0
2009-10-13 19:30:00,2.16046,2.16071,2.15882,2.15925,98000000.0
2009-10-13 19:35:00,2.15931,2.16009,2.15866,2.15943,115000000.0
2009-10-13 19:40:00,2.1598,2.16127,2.15935,2.16103,95000000.0
2009-10-13 19:45:00,2.1612,2.16159,2.16029,2.16029,117000000.0
2009-10-13 19:50:00,2.1604,2.16093,2.15968,2.16043,78000000.0
2009-10-13 19:55:00,2.1605,2.16204,2.16034,2.16074,133000000.0
2009-10-13 20:00:00,2.16113,2.16132,2.15717,2.15848,90000000.0
2009-10-13 20:05:00,2.1581,2.15829,2.15581,2.15648,185000000.0
2009-10-13 20:10:00,2.15644,2.159,2.15644,2.15779,65000000.0
2009-10-13 20:15:00,2.15763,2.15884,2.15731,2.15835,45000000.0
2009-10-13 20:20:00,2.15816,2.15987,2.15813,2.15878,118000000.0
2009-10-13 20:25:00,2.15882,2.15902,2.15783,2.15902,117000000.0
2009-10-13 20:30:00,2.15883,2.15939,2.15784,2.15814,97000000.0
2009-10-13 20:35:00,2.15811,2.15836,2.15687,2.15756,79000000.0
2009-10-13 20:40:00,2.15698,2.1584,2.15698,2.15823,108000000.0
2009-10-13 20:45:00,2.15881,2.15881,2.15637,2.15687,71000000.0
2009-10-13 20:50:00,2.15658,2.15719,2.15654,2.15711,61000000.0
2009-10-13 20:55:00,2.15679,2.15698,2.15614,2.15636,44000000.0
2009-10-13 21:00:00,2.1562,2.1578,2.1562,2.15776,41000000.0
2009-10-13 21:05:00,2.15763,2.15787,2.15685,2.15685,46000000.0
2009-10-13 21:10:00,2.15714,2.15729,2.1564,2.1567,44000000.0
2009-10-13 21:15:00,2.15706,2.15899,2.15697,2.15868,43000000.0
2009-10-13 21:20:00,2.15838,2.15899,2.158,2.15884,42000000.0
2009-10-13 21:25:00,2.15866,2.15937,2.15866,2.15911,63000000.0
2009-10-13 21:30:00,2.15911,2.15911,2.15834,2.15876,58000000.0
2009-10-13 21:35:00,2.15839,2.15858,2.15739,2.15791,55000000.0
2009-10-13 21:40:00,2.15785,2.15927,2.15785,2.15927,68000000.0
2009-10-13 21:45:00,2.15888,2.15973,2.15888,2.15973,47000000.0
2009-10-13 21:50:00,2.1593,2.15985,2.15879,2.1592,75000000.0
2009-10-13 21:55:00,2.15898,2.15946,2.15892,2.15919,62000000.0
2009-10-13 22:00:00,2.15934,2.15963,2.15793,2.15825,87000000.0
2009-10-13 22:05:00,2.15783,2.15851,2.15724,2.15851,58000000.0
2009-10-13 22:10:00,2.15836,2.15899,2.15829,2.1589,40000000.0
2009-10-13 22:15:00,2.15973,2.1605,2.15831,2.15993,77000000.0
2009-10-13 22:20:00,2.16004,2.16025,2.15969,2.15991,48000000.0
2009-10-13 22:25:00,2.15955,2.16108,2.15955,2.16106,46000000.0
2009-10-13 22:30:00,2.16131,2.16154,2.16011,2.16032,105000000.0
2009-10-13 22:35:00,2.16004,2.16059,2.15959,2.16014,97000000.0
2009-10-13 22:40:00,2.16011,2.16057,2.15954,2.16044,46000000.0
2009-10-13 22:45:00,2.16027,2.16067,2.16003,2.16054,77000000.0
2009-10-13 22:50:00,2.16001,2.16043,2.15991,2.16015,74000000.0
2009-10-13 22:55:00,2.15989,2.16045,2.15989,2.16026,54000000.0
2009-10-13 23:00:00,2.16056,2.1611,2.15983,2.16028,46000000.0
2009-10-13 23:05:00,2.16065,2.16172,2.16006,2.1616,45000000.0
2009-10-13 23:10:00,2.16137,2.16161,2.1608,2.16101,51000000.0
2009-10-13 23:15:00,2.15967,2.16117,2.15967,2.16094,43000000.0
2009-10-13 23:20:00,2.1608,2.16117,2.16051,2.1608,22000000.0
2009-10-13 23:25:00,2.16071,2.16097,2.15924,2.15924,41000000.0
2009-10-13 23:30:00,2.16049,2.16072,2.15913,2.15991,47000000.0
2009-10-13 23:35:00,2.15991,2.16034,2.15961,2.15979,47000000.0
2009-10-13 23:40:00,2.15974,2.16016,2.1593,2.16015,43000000.0
2009-10-13 23:45:00,2.16057,2.16071,2.15945,2.15981,43000000.0
2009-10-13 23:50:00,2.15955,2.16016,2.15918,2.16008,38000000.0
2009-10-13 23:55:00,2.15974,2.16025,2.15957,2.16007,32000000.0
2009-10-14 00:00:00,2.16051,2.16053,2.15984,2.16029,42000000.0
2009-10-14 00:05:00,2.15981,2.16084,2.15981,2.16084,43000000.0
2009-10-14 00:10:00,2.16053,2.1612,2.1603,2.16101,46000000.0
2009-10-14 00:15:00,2.16131,2.16131,2.1601,2.1601,41000000.0
2009-10-14 00:20:00,2.16037,2.16039,2.15987,2.16002,50000000.0
2009-10-14 00:25:00,2.16012,2.16024,2.15908,2.15937,41000000.0
2009-10-14 00:30:00,2.15998,2.15998,2.15913,2.15975,24000000.0
2009-10-14 00:35:00,2.15934,2.16002,2.15899,2.16002,41000000.0
2009-10-14 00:40:00,2.15965,2.15993,2.15923,2.15957,42000000.0
2009-10-14 00:45:00,2.16019,2.16019,2.15882,2.15949,35000000.0
2009-10-14 00:50:00,2.15924,2.15963,2.15912,2.15963,15000000.0
2009-10-14 00:55:00,2.15925,2.15987,2.15878,2.15937,31000000.0
2009-10-14 01:00:00,2.15948,2.15954,2.15893,2.15942,42000000.0
2009-10-14 01:05:00,2.15891,2.1596,2.15871,2.15919,41000000.0
2009-10-14 01:10:00,2.15917,2.15926,2.15861,2.15897,42000000.0
2009-10-14 01:15:00,2.15936,2.15936,2.15839,2.15839,47000000.0
2009-10-14 01:20:00,2.15883,2.15891,2.15824,2.15882,48000000.0
2009-10-14 01:25:00,2.15866,2.1592,2.15854,2.15877,34000000.0
2009-10-14 01:30:00,2.1608,2.1608,2.15908,2.16034,41000000.0
2009-10-14 01:35:00,2.15986,2.16031,2.15943,2.15972,37000000.0
2009-10-14 01:40:00,2.1597,2.15971,2.15874,2.15879,45000000.0
2009-10-14 01:45:00,2.16086,2.16086,2.15841,2.15912,33000000.0
2009-10-14 01:50:00,2.1587,2.15919,2.15787,2.15847,45000000.0
2009-10-14 01:55:00,2.1586,2.1593,2.1586,2.15909,36000000.0
2009-10-14 02:00:00,2.15964,2.15964,2.15853,2.15895,39000000.0
2009-10-14 02:05:00,2.15855,2.15974,2.15806,2.1593,46000000.0
2009-10-14 02:10:00,2.15924,2.15975,2.15891,2.15975,38000000.0
2009-10-14 02:15:00,2.15986,2.16102,2.1588,2.15941,45000000.0
2009-10-14 02:20:00,2.15901,2.15922,2.15835,2.15901,45000000.0
2009-10-14 02:25:00,2.159,2.15904,2.15837,2.15863,46000000.0
2009-10-14 02:30:00,2.16034,2.16034,2.1583,2.15862,49000000.0
2009-10-14 02:35:00,2.15854,2.15908,2.15834,2.15901,51000000.0
2009-10-14 02:40:00,2.1588,2.15905,2.15828,2.15846,66000000.0
2009-10-14 02:45:00,2.16051,2.16051,2.15855,2.15855,65000000.0
2009-10-14 02:50:00,2.15867,2.15915,2.15835,2.15859,34000000.0
2009-10-14 02:55:00,2.1583,2.15902,2.15824,2.15878,40000000.0
2009-10-14 03:00:00,2.16058,2.16058,2.15826,2.15852,44000000.0
2009-10-14 03:05:00,2.15868,2.15912,2.15843,2.15912,46000000.0
2009-10-14 03:10:00,2.1589,2.15947,2.15873,2.15947,34000000.0
2009-10-14 03:15:00,2.15994,2.15994,2.15898,2.15919,46000000.0
2009-10-14 03:20:00,2.15937,2.16065,2.15929,2.16031,46000000.0
2009-10-14 03:25:00,2.16006,2.16131,2.16006,2.16104,43000000.0
2009-10-14 03:30:00,2.16244,2.16244,2.15994,2.161,38000000.0
2009-10-14 03:35:00,2.1613,2.16167,2.16078,2.16167,42000000.0
2009-10-14 03:40:00,2.1615,2.16327,2.1615,2.16316,44000000.0
2009-10-14 03:45:00,2.16477,2.16477,2.16267,2.16346,47000000.0
2009-10-14 03:50:00,2.16323,2.16381,2.16297,2.16325,46000000.0
2009-10-14 03:55:00,2.16344,2.16441,2.16285,2.16441,37000000.0
2009-10-14 04:00:00,2.16447,2.16466,2.16257,2.16285,45000000.0
2009-10-14 04:05:00,2.16227,2.16354,2.16227,2.16327,47000000.0
2009-10-14 04:10:00,2.1631,2.1637,2.16254,2.16359,39000000.0
2009-10-14 04:15:00,2.16376,2.16405,2.16303,2.16399,41000000.0
2009-10-14 04:20:00,2.16413,2.16421,2.16344,2.16383,44000000.0
2009-10-14 04:25:00,2.16359,2.16399,2.16322,2.16347,44000000.0
2009-10-14 04:30:00,2.16487,2.16487,2.16282,2.16329,40000000.0
2009-10-14 04:35:00,2.16286,2.16364,2.16285,2.16336,43000000.0
2009-10-14 04:40:00,2.16332,2.16339,2.16265,2.1629,38000000.0
2009-10-14 04:45:00,2.16304,2.16349,2.16261,2.1634,46000000.0
2009-10-14 04:50:00,2.16314,2.16399,2.16314,2.1633,46000000.0
2009-10-14 04:55:00,2.16339,2.16411,2.16319,2.16389,48000000.0
2009-10-14 05:00:00,2.16598,2.16598,2.16354,2.16463,49000000.0
2009-10-14 05:05:00,2.16427,2.16447,2.16402,2.16433,41000000.0
2009-10-14 05:10:00,2.16406,2.16443,2.16379,2.16426,39000000.0
2009-10-14 05:15:00,2.16561,2.16561,2.16373,2.16375,44000000.0
2009-10-14 05:20:00,2.16383,2.16404,2.16234,2.16234,41000000.0
2009-10-14 05:25:00,2.16248,2.16275,2.16189,2.16232,47000000.0
2009-10-14 05:30:00,2.16205,2.16349,2.16151,2.16349,45000000.0
2009-10-14 05:35:00,2.16337,2.16368,2.16307,2.16365,43000000.0
2009-10-14 05:40:00,2.16362,2.16374,2.16312,2.16313,45000000.0
2009-10-14 05:45:00,2.16465,2.16465,2.16308,2.16362,39000000.0
2009-10-14 05:50:00,2.1634,2.16382,2.16303,2.16338,41000000.0
2009-10-14 05:55:00,2.16304,2.16373,2.16292,2.16373,42000000.0
2009-10-14 06:00:00,2.16378,2.16405,2.16307,2.16323,48000000.0
2009-10-14 06:05:00,2.16303,2.16389,2.163,2.16366,39000000.0
2009-10-14 06:10:00,2.16323,2.16396,2.16323,2.16396,32000000.0
2009-10-14 06:15:00,2.16422,2.16425,2.16328,2.16361,46000000.0
2009-10-14 06:20:00,2.16353,2.16353,2.16281,2.16332,45000000.0
2009-10-14 06:25:00,2.1631,2.16417,2.16288,2.16417,44000000.0
2009-10-14 06:30:00,2.16554,2.16554,2.1637,2.16416,45000000.0
2009-10-14 06:35:00,2.16383,2.16439,2.16372,2.16392,46000000.0
2009-10-14 06:40:00,2.16411,2.16428,2.16304,2.16304,46000000.0
2009-10-14 06:45:00,2.16261,2.16304,2.16235,2.16263,44000000.0
2009-10-14 06:50:00,2.16242,2.16272,2.16163,2.16205,44000000.0
2009-10-14 06:55:00,2.16175,2.16234,2.16135,2.16224,42000000.0
2009-10-14 07:00:00,2.1619,2.16258,2.16122,2.16258,47000000.0
2009-10-14 07:05:00,2.16329,2.16333,2.16196,2.16196,42000000.0
2009-10-14 07:10:00,2.16219,2.16223,2.16137,2.16162,49000000.0
2009-10-14 07:15:00,2.16102,2.162,2.16102,2.16181,45000000.0
2009-10-14 07:20:00,2.1616,2.16188,2.16105,2.16123,41000000.0
2009-10-14 07:25:00,2.16105,2.16164,2.16096,2.16164,44000000.0
2009-10-14 07:30:00,2.16149,2.16179,2.16111,2.1614,47000000.0
2009-10-14 07:35:00,2.16064,2.1611,2.15872,2.15927,44000000.0
2009-10-14 07:40:00,2.15909,2.15926,2.15261,2.15385,47000000.0
2009-10-14 07:45:00,2.1537,2.15453,2.15361,2.15385,41000000.0
2009-10-14 07:50:00,2.15393,2.15507,2.15381,2.15448,40000000.0
2009-10-14 07:55:00,2.15453,2.15629,2.15385,2.15571,49000000.0
2009-10-14 08:00:00,2.15517,2.15575,2.15418,2.15572,42000000.0
2009-10-14 08:05:00,2.15585,2.15607,2.1548,2.15607,45000000.0
2009-10-14 08:10:00,2.15612,2.15797,2.15579,2.15774,45000000.0
2009-10-14 08:15:00,2.1581,2.15817,2.15599,2.15599,43000000.0
2009-10-14 08:20:00,2.15638,2.15785,2.15638,2.15666,46000000.0
2009-10-14 08:25:00,2.15642,2.15747,2.15617,2.15673,48000000.0
2009-10-14 08:30:00,2.1565,2.15772,2.1565,2.15745,42000000.0
2009-10-14 08:35:00,2.15738,2.15823,2.15715,2.1573,46000000.0
2009-10-14 08:40:00,2.15693,2.15898,2.15671,2.15732,43000000.0
2009-10-14 08:45:00,2.15689,2.15783,2.15634,2.15681,45000000.0
2009-10-14 08:50:00,2.15735,2.15805,2.15678,2.15707,44000000.0
2009-10-14 08:55:00,2.15663,2.15741,2.15634,2.15681,45000000.0
2009-10-14 09:00:00,2.15609,2.15758,2.15599,2.15756,48000000.0
2009-10-14 09:05:00,2.15758,2.15799,2.15639,2.15747,46000000.0
2009-10-14 09:10:00,2.15765,2.15856,2.15719,2.15856,43000000.0
2009-10-14 09:15:00,2.15784,2.1584,2.15738,2.15806,42000000.0
2009-10-14 09:20:00,2.15772,2.15821,2.15672,2.15724,46000000.0
2009-10-14 09:25:00,2.15684,2.15726,2.15624,2.15633,40000000.0
2009-10-14 09:30:00,2.15598,2.1571,2.15598,2.15653,45000000.0
2009-10-14 09:35:00,2.15639,2.15714,2.15377,2.1564,40000000.0
2009-10-14 09:40:00,2.15614,2.15637,2.1548,2.15551,49000000.0
2009-10-14 09:45:00,2.15455,2.15518,2.15401,2.15442,46000000.0
2009-10-14 09:50:00,2.15428,2.15448,2.1533,2.15427,37000000.0
2009-10-14 09:55:00,2.1546,2.15535,2.15401,2.15523,43000000.0
2009-10-14 10:00:00,2.15431,2.15573,2.15431,2.15541,38000000.0
2009-10-14 10:05:00,2.15549,2.15549,2.15392,2.15444,41000000.0
2009-10-14 10:10:00,2.15477,2.15519,2.15458,2.15474,43000000.0
2009-10-14 10:15:00,2.15427,2.15528,2.15427,2.1548,41000000.0
2009-10-14 10:20:00,2.15444,2.15506,2.15433,2.15458,43000000.0
2009-10-14 10:25:00,2.15442,2.15458,2.15382,2.15402,39000000.0
2009-10-14 10:30:00,2.15365,2.1551,2.15358,2.15417,45000000.0
2009-10-14 10:35:00,2.1541,2.15415,2.15214,2.15278,45000000.0
2009-10-14 10:40:00,2.15299,2.1535,2.15213,2.1529,42000000.0
2009-10-14 10:45:00,2.15193,2.15289,2.15193,2.15235,54000000.0
2009-10-14 10:50:00,2.15228,2.15418,2.15216,2.15364,43000000.0
2009-10-14 10:55:00,2.15374,2.15409,2.15229,2.15232,46000000.0
2009-10-14 11:00:00,2.1519,2.15369,2.1519,2.15307,40000000.0
2009-10-14 11:05:00,2.1529,2.15409,2.15229,2.15282,46000000.0
2009-10-14 11:10:00,2.15249,2.15274,2.15135,2.15274,39000000.0
2009-10-14 11:15:00,2.15197,2.15284,2.15134,2.15169,44000000.0
2009-10-14 11:20:00,2.15119,2.15266,2.15116,2.15221,42000000.0
2009-10-14 11:25:00,2.15251,2.15419,2.15208,2.15315,52000000.0
2009-10-14 11:30:00,2.15207,2.15294,2.15082,2.15098,43000000.0
2009-10-14 11:35:00,2.15051,2.15124,2.14987,2.15045,45000000.0
2009-10-14 11:40:00,2.15063,2.15102,2.15035,2.15083,45000000.0
2009-10-14 11:45:00,2.15014,2.15234,2.15014,2.15173,45000000.0
2009-10-14 11:50:00,2.1519,2.15246,2.15169,2.15217,45000000.0
2009-10-14 11:55:00,2.15233,2.15233,2.15093,2.1516,39000000.0
2009-10-14 12:00:00,2.15158,2.15315,2.15121,2.15297,47000000.0
2009-10-14 12:05:00,2.15325,2.15331,2.15227,2.15265,48000000.0
2009-10-14 12:10:00,2.15266,2.15306,2.15228,2.15258,47000000.0
2009-10-14 12:15:00,2.15182,2.15422,2.15182,2.15422,43000000.0
2009-10-14 12:20:00,2.15418,2.15477,2.154,2.15429,47000000.0
2009-10-14 12:25:00,2.15423,2.15452,2.15371,2.15371,44000000.0
2009-10-14 12:30:00,2.15325,2.15423,2.15325,2.15403,41000000.0
2009-10-14 12:35:00,2.15331,2.15404,2.15324,2.15372,43000000.0
2009-10-14 12:40:00,2.1534,2.15361,2.15245,2.15311,50000000.0
2009-10-14 12:45:00,2.15202,2.15272,2.15153,2.15182,45000000.0
2009-10-14 12:50:00,2.15185,2.1525,2.1517,2.1523,143000000.0
2009-10-14 12:55:00,2.15222,2.15235,2.15096,2.15161,160000000.0
2009-10-14 13:00:00,2.15171,2.15292,2.15053,2.1526,148000000.0
2009-10-14 13:05:00,2.15242,2.15289,2.15136,2.15237,207000000.0
2009-10-14 13:10:00,2.15193,2.15212,2.15079,2.15102,177000000.0
2009-10-14 13:15:00,2.15107,2.15125,2.15008,2.1507,225000000.0
2009-10-14 13:20:00,2.15097,2.15185,2.15068,2.15135,137000000.0
2009-10-14 13:25:00,2.15142,2.15197,2.15011,2.15082,165000000.0
2009-10-14 13:30:00,2.15051,2.15299,2.15051,2.15142,181000000.0
2009-10-14 13:35:00,2.15154,2.15231,2.15126,2.1513,203000000.0
2009-10-14 13:40:00,2.15116,2.15186,2.15068,2.15163,212000000.0
2009-10-14 13:45:00,2.15178,2.15243,2.15116,2.15201,143000000.0
2009-10-14 13:50:00,2.15201,2.15265,2.15159,2.15211,165000000.0
2009-10-14 13:55:00,2.15186,2.15212,2.15034,2.15059,139000000.0
2009-10-14 14:00:00,2.15034,2.15243,2.14955,2.15239,252000000.0
2009-10-14 14:05:00,2.15232,2.15269,2.15195,2.15232,176000000.0
2009-10-14 14:10:00,2.15282,2.15453,2.15253,2.1534,166000000.0
2009-10-14 14:15:00,2.15276,2.15444,2.15276,2.15424,189000000.0
2009-10-14 14:20:00,2.15445,2.15477,2.15257,2.15287,185000000.0
2009-10-14 14:25:00,2.15276,2.15319,2.15225,2.15225,152000000.0
2009-10-14 14:30:00,2.15228,2.15291,2.15094,2.15126,125000000.0
2009-10-14 14:35:00,2.15107,2.15187,2.15041,2.15058,116000000.0
2009-10-14 14:40:00,2.15062,2.16118,2.15034,2.15034,156000000.0
2009-10-14 14:45:00,2.14988,2.15132,2.14988,2.15071,147000000.0
2009-10-14 14:50:00,2.15059,2.15093,2.14999,2.15038,181000000.0
2009-10-14 14:55:00,2.15026,2.15056,2.14967,2.15051,228000000.0
2009-10-14 15:00:00,2.14972,2.15279,2.14972,2.15279,157000000.0
2009-10-14 15:05:00,2.15241,2.15269,2.1515,2.1521,153000000.0
2009-10-14 15:10:00,2.15179,2.15292,2.15158,2.15186,146000000.0
2009-10-14 15:15:00,2.15109,2.15213,2.15091,2.15091,183000000.0
2009-10-14 15:20:00,2.1506,2.152,2.15058,2.15183,177000000.0
2009-10-14 15:25:00,2.15161,2.1526,2.15138,2.15189,152000000.0
2009-10-14 15:30:00,2.15196,2.15318,2.1514,2.15256,318000000.0
2009-10-14 15:35:00,2.15233,2.15358,2.15165,2.15243,246000000.0
2009-10-14 15:40:00,2.1522,2.15327,2.15178,2.15202,253000000.0
2009-10-14 15:45:00,2.15202,2.15256,2.15023,2.15055,318000000.0
2009-10-14 15:50:00,2.15049,2.15185,2.15037,2.15143,356000000.0
2009-10-14 15:55:00,2.15133,2.1519,2.15068,2.15175,274000000.0
2009-10-14 16:00:00,2.1516,2.1516,2.15042,2.15106,206000000.0
2009-10-14 16:05:00,2.15084,2.15129,2.15013,2.15078,175000000.0
2009-10-14 16:10:00,2.15078,2.15153,2.15054,2.15136,140000000.0
2009-10-14 16:15:00,2.1511,2.15137,2.15052,2.1508,103000000.0
2009-10-14 16:20:00,2.15076,2.15107,2.15021,2.15042,148000000.0
2009-10-14 16:25:00,2.1505,2.15144,2.15047,2.15062,177000000.0
2009-10-14 16:30:00,2.15058,2.15093,2.14975,2.15045,261000000.0
2009-10-14 16:35:00,2.15053,2.15182,2.15013,2.15065,257000000.0
2009-10-14 16:40:00,2.15066,2.15085,2.14988,2.15048,229000000.0
2009-10-14 16:45:00,2.1498,2.15144,2.1498,2.15129,229000000.0
2009-10-14 16:50:00,2.15112,2.15169,2.15054,2.15087,230000000.0
2009-10-14 16:55:00,2.15128,2.15227,2.15086,2.15117,221000000.0
2009-10-14 17:00:00,2.1513,2.15182,2.15059,2.151,304000000.0
2009-10-14 17:05:00,2.151,2.15109,2.14942,2.15015,252000000.0
2009-10-14 17:10:00,2.15004,2.15058,2.14922,2.14922,205000000.0
2009-10-14 17:15:00,2.14871,2.14956,2.1479,2.14831,198000000.0
2009-10-14 17:20:00,2.14834,2.14947,2.14751,2.14947,192000000.0
2009-10-14 17:25:00,2.14965,2.15008,2.14866,2.14935,233000000.0
2009-10-14 17:30:00,2.149,2.15073,2.14877,2.15073,239000000.0
2009-10-14 17:35:00,2.15031,2.15042,2.14967,2.14988,258000000.0
2009-10-14 17:40:00,2.14962,2.15099,2.14959,2.15056,157000000.0
2009-10-14 17:45:00,2.15056,2.15231,2.15056,2.15187,263000000.0
2009-10-14 17:50:00,2.1518,2.15228,2.1505,2.15119,269000000.0
2009-10-14 17:55:00,2.15118,2.15225,2.15111,2.15158,292000000.0
2009-10-14 18:00:00,2.15132,2.15147,2.15029,2.15046,250000000.0
2009-10-14 18:05:00,2.15059,2.1512,2.15024,2.15041,241000000.0
2009-10-14 18:10:00,2.15,2.15089,2.14978,2.15061,235000000.0
2009-10-14 18:15:00,2.1505,2.15091,2.14995,2.15072,237000000.0
2009-10-14 18:20:00,2.15089,2.15146,2.15046,2.15106,221000000.0
2009-10-14 18:25:00,2.15111,2.15222,2.1511,2.1519,251000000.0
2009-10-14 18:30:00,2.15131,2.15151,2.15007,2.15037,221000000.0
2009-10-14 18:35:00,2.1507,2.15127,2.15035,2.15083,158000000.0
2009-10-14 18:40:00,2.15073,2.15104,2.14973,2.15104,187000000.0
2009-10-14 18:45:00,2.15082,2.15191,2.15071,2.15089,136000000.0
2009-10-14 18:50:00,2.15105,2.15142,2.15059,2.15134,139000000.0
2009-10-14 18:55:00,2.15135,2.15159,2.15087,2.15126,77000000.0
2009-10-14 19:00:00,2.15133,2.15206,2.15111,2.15173,329000000.0
2009-10-14 19:05:00,2.15174,2.15335,2.1512,2.1524,226000000.0
2009-10-14 19:10:00,2.15248,2.15319,2.15121,2.15241,228000000.0
2009-10-14 19:15:00,2.15222,2.15378,2.15169,2.15347,154000000.0
2009-10-14 19:20:00,2.15338,2.1539,2.15245,2.15295,139000000.0
2009-10-14 19:25:00,2.15276,2.15312,2.15203,2.15228,130000000.0
2009-10-14 19:30:00,2.15249,2.15261,2.15182,2.15204,98000000.0
2009-10-14 19:35:00,2.15182,2.15419,2.15182,2.15355,115000000.0
2009-10-14 19:40:00,2.15312,2.1536,2.15269,2.15291,95000000.0
2009-10-14 19:45:00,2.15397,2.15397,2.15242,2.15289,117000000.0
2009-10-14 19:50:00,2.15262,2.15321,2.15233,2.15321,78000000.0
2009-10-14 19:55:00,2.15296,2.15349,2.15287,2.15334,133000000.0
2009-10-14 20:00:00,2.15384,2.15574,2.1532,2.15569,90000000.0
2009-10-14 20:05:00,2.15587,2.15587,2.15421,2.15421,185000000.0
2009-10-14 20:10:00,2.15403,2.15444,2.15108,2.15172,65000000.0
2009-10-14 20:15:00,2.15207,2.15226,2.15053,2.15118,45000000.0
2009-10-14 20:20:00,2.15095,2.15217,2.15021,2.15141,118000000.0
2009-10-14 20:25:00,2.15127,2.15238,2.15047,2.15162,117000000.0
2009-10-14 20:30:00,2.1516,2.15166,2.15055,2.15124,97000000.0
2009-10-14 20:35:00,2.15137,2.15176,2.15071,2.15176,79000000.0
2009-10-14 20:40:00,2.15127,2.15176,2.14989,2.14998,115000000.0
2009-10-14 20:45:00,2.15011,2.15119,2.14975,2.15118,73000000.0
2009-10-14 20:50:00,2.15106,2.15132,2.14978,2.15009,61000000.0
2009-10-14 20:55:00,2.1499,2.15075,2.14976,2.1505,44000000.0
2009-10-14 21:00:00,2.15048,2.15063,2.14995,2.15031,46000000.0
2009-10-14 21:05:00,2.1503,2.15303,2.15028,2.15291,46000000.0
2009-10-14 21:10:00,2.15273,2.15319,2.15135,2.1514,44000000.0
2009-10-14 21:15:00,2.15158,2.15179,2.14995,2.15057,39000000.0
2009-10-14 21:20:00,2.15072,2.15105,2.15038,2.15063,40000000.0
2009-10-14 21:25:00,2.15072,2.15261,2.15058,2.15233,70000000.0
2009-10-14 21:30:00,2.15249,2.15287,2.15174,2.15239,58000000.0
2009-10-14 21:35:00,2.15242,2.15275,2.15211,2.15273,54000000.0
2009-10-14 21:40:00,2.1526,2.15329,2.15248,2.15264,68000000.0
2009-10-14 21:45:00,2.15406,2.15406,2.1523,2.15274,54000000.0
2009-10-14 21:50:00,2.153,2.15309,2.15102,2.15276,75000000.0
2009-10-14 21:55:00,2.15299,2.15299,2.15191,2.15259,62000000.0
2009-10-14 22:00:00,2.15222,2.15369,2.15152,2.15229,87000000.0
2009-10-14 22:05:00,2.1518,2.15234,2.1515,2.15199,64000000.0
2009-10-14 22:10:00,2.15193,2.1527,2.15193,2.15213,40000000.0
2009-10-14 22:15:00,2.15253,2.15286,2.1522,2.15263,79000000.0
2009-10-14 22:20:00,2.15292,2.1534,2.15284,2.15329,30000000.0
2009-10-14 22:25:00,2.15316,2.15432,2.15314,2.15407,46000000.0
2009-10-14 22:30:00,2.15398,2.15453,2.15398,2.15406,105000000.0
2009-10-14 22:35:00,2.15422,2.15436,2.15206,2.15319,97000000.0
2009-10-14 22:40:00,2.1532,2.15349,2.1526,2.1533,46000000.0
2009-10-14 22:45:00,2.15464,2.15464,2.1529,2.15353,77000000.0
2009-10-14 22:50:00,2.15342,2.15364,2.15295,2.15344,74000000.0
2009-10-14 22:55:00,2.15301,2.15347,2.15295,2.15345,54000000.0
2009-10-14 23:00:00,2.15511,2.15511,2.15352,2.15483,46000000.0
2009-10-14 23:05:00,2.15452,2.15513,2.15402,2.15413,45000000.0
2009-10-14 23:10:00,2.15461,2.15472,2.15366,2.15429,51000000.0
2009-10-14 23:15:00,2.15504,2.15504,2.15393,2.15448,31000000.0
2009-10-14 23:20:00,2.15439,2.15483,2.15439,2.15479,30000000.0
2009-10-14 23:25:00,2.15469,2.15494,2.15419,2.15474,41000000.0
2009-10-14 23:30:00,2.15432,2.15503,2.15349,2.15378,47000000.0
2009-10-14 23:35:00,2.15379,2.15441,2.1534,2.15438,47000000.0
2009-10-14 23:40:00,2.15395,2.1546,2.15394,2.1546,43000000.0
2009-10-14 23:45:00,2.15575,2.15575,2.15323,2.15361,39000000.0
2009-10-14 23:50:00,2.15343,2.15402,2.15339,2.15354,32000000.0
2009-10-14 23:55:00,2.15366,2.15389,2.15339,2.15367,35000000.0
2009-10-15 00:00:00,2.15537,2.15537,2.15318,2.15383,42000000.0
2009-10-15 00:05:00,2.15357,2.15381,2.15226,2.15276,43000000.0
2009-10-15 00:10:00,2.15242,2.15353,2.15214,2.15348,46000000.0
2009-10-15 00:15:00,2.15515,2.15515,2.15279,2.15291,41000000.0
2009-10-15 00:20:00,2.15283,2.15333,2.15283,2.15313,50000000.0
2009-10-15 00:25:00,2.15264,2.15304,2.15227,2.15247,23000000.0
2009-10-15 00:30:00,2.15417,2.15417,2.15261,2.15289,41000000.0
2009-10-15 00:35:00,2.15281,2.1534,2.15267,2.153,41000000.0
2009-10-15 00:40:00,2.15265,2.15336,2.15254,2.15307,35000000.0
2009-10-15 00:45:00,2.1549,2.1549,2.15227,2.15306,44000000.0
2009-10-15 00:50:00,2.1529,2.15308,2.15264,2.15287,41000000.0
2009-10-15 00:55:00,2.15283,2.15313,2.15229,2.15288,42000000.0
2009-10-15 01:00:00,2.15448,2.15448,2.15237,2.15269,26000000.0
2009-10-15 01:05:00,2.15225,2.153,2.15225,2.1528,25000000.0
2009-10-15 01:10:00,2.15291,2.1541,2.15289,2.15353,42000000.0
2009-10-15 01:15:00,2.15786,2.15786,2.15293,2.1534,47000000.0
2009-10-15 01:20:00,2.15348,2.15373,2.15274,2.15314,48000000.0
2009-10-15 01:25:00,2.15301,2.15357,2.15284,2.15304,45000000.0
2009-10-15 01:30:00,2.15805,2.15805,2.15258,2.15294,41000000.0
2009-10-15 01:35:00,2.15311,2.15334,2.15263,2.1529,37000000.0
2009-10-15 01:40:00,2.153,2.15341,2.15242,2.153,38000000.0
2009-10-15 01:45:00,2.1568,2.1568,2.15283,2.15362,40000000.0
2009-10-15 01:50:00,2.15294,2.15332,2.15259,2.15295,45000000.0
2009-10-15 01:55:00,2.15292,2.15339,2.15224,2.15305,36000000.0
2009-10-15 02:00:00,2.15294,2.15399,2.15294,2.15399,38000000.0
2009-10-15 02:05:00,2.15344,2.15393,2.15267,2.15267,46000000.0
2009-10-15 02:10:00,2.15311,2.15338,2.15258,2.15285,38000000.0
2009-10-15 02:15:00,2.153,2.15395,2.15231,2.15395,45000000.0
2009-10-15 02:20:00,2.15379,2.1541,2.15315,2.15337,45000000.0
2009-10-15 02:25:00,2.15305,2.15362,2.15299,2.15332,46000000.0
2009-10-15 02:30:00,2.15307,2.15429,2.15307,2.15411,49000000.0
2009-10-15 02:35:00,2.15418,2.15487,2.1541,2.15449,51000000.0
2009-10-15 02:40:00,2.1544,2.15523,2.15407,2.15447,63000000.0
2009-10-15 02:45:00,2.15417,2.15473,2.15363,2.1547,62000000.0
2009-10-15 02:50:00,2.15451,2.15474,2.1539,2.15474,41000000.0
2009-10-15 02:55:00,2.15441,2.15573,2.15426,2.15566,40000000.0
2009-10-15 03:00:00,2.15552,2.15672,2.15515,2.15665,39000000.0
2009-10-15 03:05:00,2.15651,2.15669,2.15573,2.15625,46000000.0
2009-10-15 03:10:00,2.15601,2.15615,2.15531,2.15554,38000000.0
2009-10-15 03:15:00,2.15507,2.15681,2.15507,2.15654,46000000.0
2009-10-15 03:20:00,2.15637,2.15709,2.15617,2.15659,46000000.0
2009-10-15 03:25:00,2.15662,2.15688,2.15623,2.15647,43000000.0
2009-10-15 03:30:00,2.15613,2.15685,2.15613,2.15655,40000000.0
2009-10-15 03:35:00,2.15655,2.15685,2.15577,2.15607,42000000.0
2009-10-15 03:40:00,2.15573,2.15626,2.15504,2.15588,44000000.0
2009-10-15 03:45:00,2.15581,2.15654,2.15578,2.15648,47000000.0
2009-10-15 03:50:00,2.15629,2.15669,2.15585,2.15585,46000000.0
2009-10-15 03:55:00,2.15607,2.15618,2.15533,2.15602,37000000.0
2009-10-15 04:00:00,2.15631,2.15641,2.15581,2.15622,45000000.0
2009-10-15 04:05:00,2.15582,2.15667,2.15574,2.15667,47000000.0
2009-10-15 04:10:00,2.15635,2.1565,2.15544,2.15557,39000000.0
2009-10-15 04:15:00,2.15555,2.15632,2.15548,2.15632,41000000.0
2009-10-15 04:20:00,2.15602,2.15695,2.15602,2.15658,44000000.0
2009-10-15 04:25:00,2.15664,2.15743,2.15664,2.15694,44000000.0
2009-10-15 04:30:00,2.15645,2.15716,2.15645,2.15688,40000000.0
2009-10-15 04:35:00,2.15649,2.15691,2.15581,2.15598,43000000.0
2009-10-15 04:40:00,2.15589,2.15645,2.1556,2.15632,37000000.0
2009-10-15 04:45:00,2.1552,2.15615,2.1552,2.15574,46000000.0
2009-10-15 04:50:00,2.15584,2.15647,2.1557,2.15632,46000000.0
2009-10-15 04:55:00,2.1565,2.15651,2.15596,2.15607,48000000.0
2009-10-15 05:00:00,2.15561,2.15615,2.15507,2.15615,49000000.0
2009-10-15 05:05:00,2.15596,2.15696,2.1559,2.15684,41000000.0
2009-10-15 05:10:00,2.15657,2.15696,2.15632,2.15663,31000000.0
2009-10-15 05:15:00,2.15635,2.15677,2.15368,2.15408,44000000.0
2009-10-15 05:20:00,2.15376,2.15429,2.15374,2.15424,41000000.0
2009-10-15 05:25:00,2.15399,2.15424,2.15363,2.15424,47000000.0
2009-10-15 05:30:00,2.15348,2.15455,2.15348,2.15451,45000000.0
2009-10-15 05:35:00,2.15434,2.15474,2.15424,2.15455,43000000.0
2009-10-15 05:40:00,2.1543,2.15478,2.15422,2.15456,45000000.0
2009-10-15 05:45:00,2.15397,2.1545,2.1539,2.15447,39000000.0
2009-10-15 05:50:00,2.15424,2.15446,2.15372,2.15427,41000000.0
2009-10-15 05:55:00,2.154,2.15429,2.15375,2.15408,42000000.0
2009-10-15 06:00:00,2.15374,2.15392,2.1534,2.15385,48000000.0
2009-10-15 06:05:00,2.15359,2.15393,2.15308,2.15359,39000000.0
2009-10-15 06:10:00,2.15329,2.15375,2.15315,2.15353,42000000.0
2009-10-15 06:15:00,2.15328,2.15418,2.15328,2.15418,46000000.0
2009-10-15 06:20:00,2.15388,2.15413,2.15346,2.15399,45000000.0
2009-10-15 06:25:00,2.15404,2.15422,2.1537,2.15408,44000000.0
2009-10-15 06:30:00,2.15377,2.15403,2.15353,2.15353,45000000.0
2009-10-15 06:35:00,2.15357,2.15443,2.15357,2.15429,46000000.0
2009-10-15 06:40:00,2.15407,2.15496,2.15389,2.15492,46000000.0
2009-10-15 06:45:00,2.15422,2.15483,2.15252,2.15424,44000000.0
2009-10-15 06:50:00,2.15381,2.15407,2.15245,2.15245,44000000.0
2009-10-15 06:55:00,2.15246,2.15354,2.15225,2.15349,42000000.0
2009-10-15 07:00:00,2.15278,2.15347,2.15205,2.15241,47000000.0
2009-10-15 07:05:00,2.15234,2.15394,2.15234,2.15321,42000000.0
2009-10-15 07:10:00,2.15333,2.15345,2.15277,2.15345,49000000.0
2009-10-15 07:15:00,2.15295,2.15368,2.15295,2.15342,45000000.0
2009-10-15 07:20:00,2.15329,2.15417,2.15317,2.15405,41000000.0
2009-10-15 07:25:00,2.15397,2.15476,2.15388,2.15429,44000000.0
2009-10-15 07:30:00,2.15366,2.15506,2.15366,2.15504,47000000.0
2009-10-15 07:35:00,2.15512,2.1552,2.15445,2.1546,44000000.0
2009-10-15 07:40:00,2.15454,2.15575,2.15441,2.15575,47000000.0
2009-10-15 07:45:00,2.1548,2.1563,2.1548,2.15619,41000000.0
2009-10-15 07:50:00,2.15583,2.15627,2.15528,2.1556,40000000.0
2009-10-15 07:55:00,2.15537,2.1561,2.15506,2.15542,49000000.0
2009-10-15 08:00:00,2.15501,2.15585,2.15426,2.1548,42000000.0
2009-10-15 08:05:00,2.1545,2.15592,2.15448,2.15592,45000000.0
2009-10-15 08:10:00,2.1558,2.1558,2.15233,2.15245,45000000.0
2009-10-15 08:15:00,2.15139,2.15299,2.15139,2.15189,43000000.0
2009-10-15 08:20:00,2.15225,2.15336,2.15137,2.15317,46000000.0
2009-10-15 08:25:00,2.15273,2.15328,2.15049,2.15096,48000000.0
2009-10-15 08:30:00,2.1505,2.15076,2.14968,2.15076,42000000.0
2009-10-15 08:35:00,2.15044,2.1523,2.15044,2.1523,46000000.0
2009-10-15 08:40:00,2.152,2.15244,2.14908,2.15114,43000000.0
2009-10-15 08:45:00,2.15154,2.15213,2.15092,2.15213,45000000.0
2009-10-15 08:50:00,2.15213,2.15225,2.14713,2.15191,44000000.0
2009-10-15 08:55:00,2.15174,2.15222,2.15113,2.15144,45000000.0
2009-10-15 09:00:00,2.15066,2.15161,2.14959,2.1505,48000000.0
2009-10-15 09:05:00,2.1502,2.15115,2.14977,2.15087,46000000.0
2009-10-15 09:10:00,2.1503,2.15208,2.1503,2.15197,43000000.0
2009-10-15 09:15:00,2.15039,2.15302,2.15039,2.15241,42000000.0
2009-10-15 09:20:00,2.15215,2.15398,2.15165,2.15395,46000000.0
2009-10-15 09:25:00,2.15399,2.15557,2.15344,2.15516,40000000.0
2009-10-15 09:30:00,2.15514,2.15575,2.15406,2.15535,45000000.0
2009-10-15 09:35:00,2.15532,2.15539,2.15453,2.15478,40000000.0
2009-10-15 09:40:00,2.15454,2.15467,2.15326,2.15399,49000000.0
2009-10-15 09:45:00,2.15358,2.15409,2.15274,2.15303,46000000.0
2009-10-15 09:50:00,2.15299,2.15417,2.1527,2.15379,37000000.0
2009-10-15 09:55:00,2.15335,2.1541,2.15305,2.15375,43000000.0
2009-10-15 10:00:00,2.15221,2.15383,2.15221,2.15337,38000000.0
2009-10-15 10:05:00,2.15328,2.15386,2.15268,2.15296,41000000.0
2009-10-15 10:10:00,2.15281,2.15372,2.15247,2.15372,43000000.0
2009-10-15 10:15:00,2.1532,2.15373,2.15261,2.15308,41000000.0
2009-10-15 10:20:00,2.15275,2.15311,2.15245,2.15295,43000000.0
2009-10-15 10:25:00,2.15261,2.15397,2.15228,2.15372,39000000.0
2009-10-15 10:30:00,2.15219,2.15334,2.15219,2.15302,45000000.0
2009-10-15 10:35:00,2.1528,2.1545,2.15258,2.1545,45000000.0
2009-10-15 10:40:00,2.1543,2.155,2.1543,2.15475,42000000.0
2009-10-15 10:45:00,2.15337,2.15551,2.15337,2.15484,54000000.0
2009-10-15 10:50:00,2.15463,2.15463,2.15348,2.15392,43000000.0
2009-10-15 10:55:00,2.15412,2.15412,2.1521,2.15271,46000000.0
2009-10-15 11:00:00,2.15149,2.15337,2.15149,2.15326,40000000.0
2009-10-15 11:05:00,2.15299,2.15347,2.15276,2.15286,46000000.0
2009-10-15 11:10:00,2.15284,2.15309,2.15188,2.15207,39000000.0
2009-10-15 11:15:00,2.15066,2.1527,2.15066,2.1527,44000000.0
2009-10-15 11:20:00,2.15253,2.15298,2.15216,2.15291,42000000.0
2009-10-15 11:25:00,2.15284,2.15396,2.15207,2.15305,52000000.0
2009-10-15 11:30:00,2.15209,2.15384,2.15209,2.15363,43000000.0
2009-10-15 11:35:00,2.15351,2.15358,2.15228,2.1534,45000000.0
2009-10-15 11:40:00,2.15313,2.15357,2.15273,2.15281,45000000.0
2009-10-15 11:45:00,2.15265,2.15341,2.15131,2.15207,45000000.0
2009-10-15 11:50:00,2.15224,2.15291,2.15187,2.15291,45000000.0
2009-10-15 11:55:00,2.15309,2.15358,2.15274,2.1535,39000000.0
2009-10-15 12:00:00,2.15198,2.1541,2.15198,2.15407,47000000.0
2009-10-15 12:05:00,2.15382,2.15397,2.15237,2.15252,48000000.0
2009-10-15 12:10:00,2.15301,2.15356,2.15213,2.15311,47000000.0
2009-10-15 12:15:00,2.15305,2.1536,2.15209,2.15333,32000000.0
2009-10-15 12:20:00,2.15324,2.15385,2.15308,2.15371,47000000.0
2009-10-15 12:25:00,2.15361,2.15387,2.15296,2.15354,44000000.0
2009-10-15 12:30:00,2.15313,2.15461,2.15275,2.15405,41000000.0
2009-10-15 12:35:00,2.15401,2.15487,2.154,2.15446,43000000.0
2009-10-15 12:40:00,2.15433,2.15565,2.15404,2.15534,50000000.0
2009-10-15 12:45:00,2.15345,2.15565,2.15345,2.15469,45000000.0
2009-10-15 12:50:00,2.1543,2.15525,2.1543,2.15472,143000000.0
2009-10-15 12:55:00,2.15438,2.15489,2.15402,2.1545,160000000.0
2009-10-15 13:00:00,2.1534,2.15479,2.1534,2.15402,148000000.0
2009-10-15 13:05:00,2.15404,2.15411,2.15275,2.15344,207000000.0
2009-10-15 13:10:00,2.15345,2.15402,2.15322,2.15338,177000000.0
2009-10-15 13:15:00,2.15331,2.15347,2.15174,2.15196,225000000.0
2009-10-15 13:20:00,2.15156,2.15366,2.15125,2.15354,137000000.0
2009-10-15 13:25:00,2.15349,2.15494,2.1529,2.15366,165000000.0
2009-10-15 13:30:00,2.15373,2.15373,2.15197,2.15232,181000000.0
2009-10-15 13:35:00,2.15195,2.15309,2.15125,2.15154,203000000.0
2009-10-15 13:40:00,2.15148,2.15285,2.15138,2.15285,212000000.0
2009-10-15 13:45:00,2.15132,2.15408,2.15132,2.15362,143000000.0
2009-10-15 13:50:00,2.15347,2.15379,2.15252,2.15331,165000000.0
2009-10-15 13:55:00,2.15313,2.15349,2.15273,2.15308,139000000.0
2009-10-15 14:00:00,2.15317,2.1543,2.15235,2.15367,252000000.0
2009-10-15 14:05:00,2.1536,2.15378,2.15059,2.15089,176000000.0
2009-10-15 14:10:00,2.15063,2.1524,2.15045,2.15168,166000000.0
2009-10-15 14:15:00,2.15173,2.15242,2.15071,2.15187,189000000.0
2009-10-15 14:20:00,2.15179,2.15216,2.15147,2.15187,185000000.0
2009-10-15 14:25:00,2.15186,2.15362,2.15159,2.15201,152000000.0
2009-10-15 14:30:00,2.15112,2.15369,2.15112,2.15213,125000000.0
2009-10-15 14:35:00,2.15227,2.1533,2.15212,2.15299,116000000.0
2009-10-15 14:40:00,2.1526,2.15319,2.1511,2.1511,156000000.0
2009-10-15 14:45:00,2.1508,2.15217,2.14986,2.15158,147000000.0
2009-10-15 14:50:00,2.15243,2.15446,2.15224,2.15336,181000000.0
2009-10-15 14:55:00,2.15313,2.15341,2.15142,2.1523,228000000.0
2009-10-15 15:00:00,2.15229,2.15281,2.1511,2.15232,157000000.0
2009-10-15 15:05:00,2.15237,2.15346,2.15199,2.15292,153000000.0
2009-10-15 15:10:00,2.15306,2.15403,2.15283,2.15371,146000000.0
2009-10-15 15:15:00,2.15351,2.15477,2.15262,2.15473,183000000.0
2009-10-15 15:20:00,2.15497,2.1564,2.15449,2.15543,177000000.0
2009-10-15 15:25:00,2.15571,2.15676,2.155,2.15585,152000000.0
2009-10-15 15:30:00,2.15547,2.15677,2.15449,2.15603,318000000.0
2009-10-15 15:35:00,2.15562,2.15727,2.15528,2.1567,246000000.0
2009-10-15 15:40:00,2.15622,2.15659,2.15556,2.15614,253000000.0
2009-10-15 15:45:00,2.15572,2.15628,2.1548,2.15566,318000000.0
2009-10-15 15:50:00,2.15584,2.15606,2.15466,2.15479,356000000.0
2009-10-15 15:55:00,2.15494,2.1558,2.15467,2.15538,274000000.0
2009-10-15 16:00:00,2.1553,2.15584,2.15449,2.15536,206000000.0
2009-10-15 16:05:00,2.1552,2.15584,2.15481,2.15584,175000000.0
2009-10-15 16:10:00,2.15587,2.15718,2.1557,2.15702,140000000.0
2009-10-15 16:15:00,2.15557,2.15736,2.15557,2.15682,103000000.0
2009-10-15 16:20:00,2.15695,2.15767,2.15656,2.15673,148000000.0
2009-10-15 16:25:00,2.15697,2.15764,2.15651,2.15668,177000000.0
2009-10-15 16:30:00,2.15513,2.15704,2.15513,2.15674,261000000.0
2009-10-15 16:35:00,2.15668,2.15698,2.15577,2.15681,257000000.0
2009-10-15 16:40:00,2.15659,2.15797,2.15659,2.15701,229000000.0
2009-10-15 16:45:00,2.15711,2.15818,2.15633,2.15719,229000000.0
2009-10-15 16:50:00,2.1569,2.15928,2.15652,2.15914,230000000.0
2009-10-15 16:55:00,2.15936,2.15959,2.15692,2.15895,221000000.0
2009-10-15 17:00:00,2.15888,2.16134,2.15806,2.16067,304000000.0
2009-10-15 17:05:00,2.16099,2.16168,2.16069,2.16094,252000000.0
2009-10-15 17:10:00,2.16078,2.16232,2.16062,2.16091,205000000.0
2009-10-15 17:15:00,2.16089,2.16133,2.15844,2.15915,198000000.0
2009-10-15 17:20:00,2.1588,2.15957,2.15847,2.15882,192000000.0
2009-10-15 17:25:00,2.15873,2.15968,2.1585,2.15888,233000000.0
2009-10-15 17:30:00,2.15806,2.15946,2.15806,2.15807,239000000.0
2009-10-15 17:35:00,2.15784,2.15923,2.15735,2.15878,258000000.0
2009-10-15 17:40:00,2.15888,2.15963,2.15853,2.15858,157000000.0
2009-10-15 17:45:00,2.15867,2.15939,2.15766,2.15911,263000000.0
2009-10-15 17:50:00,2.15899,2.15971,2.15872,2.15957,269000000.0
2009-10-15 17:55:00,2.15962,2.16137,2.15873,2.16057,292000000.0
2009-10-15 18:00:00,2.16058,2.16058,2.15968,2.16033,250000000.0
2009-10-15 18:05:00,2.15988,2.16032,2.15939,2.15969,241000000.0
2009-10-15 18:10:00,2.15971,2.16105,2.15962,2.16076,235000000.0
2009-10-15 18:15:00,2.1595,2.16042,2.15812,2.15862,237000000.0
2009-10-15 18:20:00,2.15853,2.15888,2.1573,2.15781,221000000.0
2009-10-15 18:25:00,2.15806,2.15832,2.15573,2.15697,251000000.0
2009-10-15 18:30:00,2.1561,2.15706,2.1561,2.15694,221000000.0
2009-10-15 18:35:00,2.15685,2.15703,2.15484,2.15628,158000000.0
2009-10-15 18:40:00,2.15615,2.15737,2.15577,2.15723,187000000.0
2009-10-15 18:45:00,2.15631,2.15713,2.15586,2.15601,136000000.0
2009-10-15 18:50:00,2.15588,2.15597,2.15463,2.15546,139000000.0
2009-10-15 18:55:00,2.15546,2.15575,2.15451,2.15472,77000000.0
2009-10-15 19:00:00,2.1534,2.15449,2.1534,2.15373,329000000.0
2009-10-15 19:05:00,2.15381,2.15381,2.15154,2.15355,226000000.0
2009-10-15 19:10:00,2.15341,2.15382,2.15261,2.15382,228000000.0
2009-10-15 19:15:00,2.15295,2.15516,2.15295,2.15405,154000000.0
2009-10-15 19:20:00,2.15404,2.15509,2.1538,2.15502,139000000.0
2009-10-15 19:25:00,2.15498,2.15512,2.15398,2.15494,130000000.0
2009-10-15 19:30:00,2.15509,2.15522,2.15427,2.15482,98000000.0
2009-10-15 19:35:00,2.15428,2.1548,2.15278,2.15344,115000000.0
2009-10-15 19:40:00,2.15335,2.15396,2.15205,2.15251,95000000.0
2009-10-15 19:45:00,2.15291,2.15338,2.14909,2.15298,117000000.0
2009-10-15 19:50:00,2.15298,2.15449,2.15265,2.15404,78000000.0
2009-10-15 19:55:00,2.15443,2.15576,2.15406,2.15537,133000000.0
2009-10-15 20:00:00,2.15434,2.15584,2.15424,2.15474,90000000.0
2009-10-15 20:05:00,2.15455,2.15524,2.15451,2.15473,185000000.0
2009-10-15 20:10:00,2.15453,2.15487,2.15403,2.15438,65000000.0
2009-10-15 20:15:00,2.15344,2.15436,2.15344,2.15412,45000000.0
2009-10-15 20:20:00,2.15368,2.15515,2.15368,2.15505,118000000.0
2009-10-15 20:25:00,2.15504,2.15593,2.15461,2.15555,117000000.0
2009-10-15 20:30:00,2.15502,2.15533,2.1542,2.15523,97000000.0
2009-10-15 20:35:00,2.155,2.15581,2.15484,2.15537,79000000.0
2009-10-15 20:40:00,2.15517,2.15681,2.15511,2.15673,111000000.0
2009-10-15 20:45:00,2.15624,2.15661,2.15587,2.15641,75000000.0
2009-10-15 20:50:00,2.15626,2.15664,2.156,2.15613,61000000.0
2009-10-15 20:55:00,2.15637,2.15642,2.1556,2.1556,44000000.0
2009-10-15 21:00:00,2.15624,2.15624,2.15502,2.15544,37000000.0
2009-10-15 21:05:00,2.15534,2.15579,2.15512,2.15542,46000000.0
2009-10-15 21:10:00,2.15512,2.15537,2.15452,2.15476,44000000.0
2009-10-15 21:15:00,2.15541,2.15541,2.15399,2.15514,38000000.0
2009-10-15 21:20:00,2.15479,2.15495,2.15341,2.15347,40000000.0
2009-10-15 21:25:00,2.15338,2.15407,2.15332,2.15333,67000000.0
2009-10-15 21:30:00,2.15283,2.15493,2.15283,2.15493,58000000.0
2009-10-15 21:35:00,2.15453,2.15481,2.15348,2.15413,53000000.0
2009-10-15 21:40:00,2.15463,2.15529,2.15422,2.1543,68000000.0
2009-10-15 21:45:00,2.15466,2.15563,2.15377,2.15537,54000000.0
2009-10-15 21:50:00,2.15523,2.15604,2.15401,2.1559,75000000.0
2009-10-15 21:55:00,2.15565,2.15693,2.15564,2.1566,60000000.0
2009-10-15 22:00:00,2.15653,2.15759,2.15545,2.15545,87000000.0
2009-10-15 22:05:00,2.15509,2.15608,2.15509,2.15582,62000000.0
2009-10-15 22:10:00,2.15566,2.15608,2.15546,2.15577,40000000.0
2009-10-15 22:15:00,2.15669,2.15669,2.15563,2.15563,78000000.0
2009-10-15 22:20:00,2.15592,2.1563,2.15557,2.15614,48000000.0
2009-10-15 22:25:00,2.15611,2.15681,2.15611,2.15677,46000000.0
2009-10-15 22:30:00,2.15611,2.15771,2.15611,2.15734,105000000.0
2009-10-15 22:35:00,2.15729,2.15748,2.1568,2.15748,97000000.0
2009-10-15 22:40:00,2.15731,2.15792,2.15672,2.15753,36000000.0
2009-10-15 22:45:00,2.15788,2.15848,2.15757,2.15822,77000000.0
2009-10-15 22:50:00,2.15778,2.158,2.15704,2.15761,74000000.0
2009-10-15 22:55:00,2.1576,2.15886,2.1574,2.15886,54000000.0
2009-10-15 23:00:00,2.15804,2.15809,2.15611,2.15734,39000000.0
2009-10-15 23:05:00,2.15706,2.15789,2.15706,2.15753,45000000.0
2009-10-15 23:10:00,2.1573,2.15752,2.15605,2.15655,51000000.0
2009-10-15 23:15:00,2.15639,2.1568,2.15593,2.15652,43000000.0
2009-10-15 23:20:00,2.15679,2.15713,2.15677,2.15713,8000000.0
2009-10-15 23:25:00,2.157,2.15729,2.15675,2.15701,41000000.0
2009-10-15 23:30:00,2.15686,2.15686,2.15538,2.15554,47000000.0
2009-10-15 23:35:00,2.15539,2.15582,2.15509,2.15565,39000000.0
2009-10-15 23:40:00,2.1553,2.15579,2.15517,2.15576,43000000.0
2009-10-15 23:45:00,2.1574,2.1574,2.15548,2.15585,39000000.0
2009-10-15 23:50:00,2.15558,2.15586,2.15517,2.15536,38000000.0
2009-10-15 23:55:00,2.155,2.15541,2.15449,2.15488,42000000.0
2009-10-16 00:00:00,2.15719,2.15719,2.15479,2.15529,42000000.0
2009-10-16 00:05:00,2.15497,2.15582,2.15497,2.15574,43000000.0
2009-10-16 00:10:00,2.15559,2.15584,2.15528,2.15562,27000000.0
2009-10-16 00:15:00,2.15771,2.15771,2.15516,2.15548,41000000.0
2009-10-16 00:20:00,2.155,2.15548,2.155,2.15521,50000000.0
2009-10-16 00:25:00,2.15518,2.15542,2.15473,2.15489,41000000.0
2009-10-16 00:30:00,2.15707,2.15707,2.1547,2.15506,34000000.0
2009-10-16 00:35:00,2.15504,2.15547,2.15486,2.15524,33000000.0
2009-10-16 00:40:00,2.15499,2.15542,2.15479,2.15519,42000000.0
2009-10-16 00:45:00,2.15724,2.15724,2.15471,2.15513,33000000.0
2009-10-16 00:50:00,2.15512,2.15565,2.15498,2.15565,41000000.0
2009-10-16 00:55:00,2.1554,2.15572,2.15495,2.15567,42000000.0
2009-10-16 01:00:00,2.15825,2.15837,2.15537,2.15571,42000000.0
2009-10-16 01:05:00,2.15543,2.15596,2.15534,2.15579,32000000.0
2009-10-16 01:10:00,2.15545,2.15587,2.15491,2.15491,42000000.0
2009-10-16 01:15:00,2.15691,2.15691,2.15417,2.15451,47000000.0
2009-10-16 01:20:00,2.15444,2.15472,2.15438,2.1547,11000000.0
2009-10-16 01:25:00,2.15445,2.15506,2.15445,2.15464,45000000.0
2009-10-16 01:30:00,2.1573,2.1573,2.15509,2.15634,41000000.0
2009-10-16 01:35:00,2.15639,2.15789,2.15602,2.15687,37000000.0
2009-10-16 01:40:00,2.15728,2.15734,2.15609,2.15682,45000000.0
2009-10-16 01:45:00,2.15929,2.15929,2.15604,2.15725,40000000.0
2009-10-16 01:50:00,2.15681,2.15759,2.15655,2.15711,45000000.0
2009-10-16 01:55:00,2.15725,2.1579,2.15709,2.15724,36000000.0
2009-10-16 02:00:00,2.15727,2.1575,2.1567,2.15702,38000000.0
2009-10-16 02:05:00,2.15666,2.15744,2.15638,2.15702,46000000.0
2009-10-16 02:10:00,2.15697,2.15729,2.15639,2.15691,38000000.0
2009-10-16 02:15:00,2.15894,2.15894,2.15675,2.15779,45000000.0
2009-10-16 02:20:00,2.15774,2.15846,2.15756,2.15812,45000000.0
2009-10-16 02:25:00,2.15764,2.15876,2.15737,2.15809,46000000.0
2009-10-16 02:30:00,2.16035,2.16035,2.15753,2.15807,49000000.0
2009-10-16 02:35:00,2.15799,2.15847,2.15781,2.15801,51000000.0
2009-10-16 02:40:00,2.15807,2.15832,2.15772,2.15791,61000000.0
2009-10-16 02:45:00,2.16028,2.16028,2.15732,2.15844,66000000.0
2009-10-16 02:50:00,2.15828,2.15845,2.15772,2.15805,37000000.0
2009-10-16 02:55:00,2.15764,2.15929,2.15748,2.15922,40000000.0
2009-10-16 03:00:00,2.16095,2.16095,2.15836,2.15867,40000000.0
2009-10-16 03:05:00,2.15838,2.15919,2.15818,2.15874,46000000.0
2009-10-16 03:10:00,2.15904,2.15911,2.15835,2.15875,40000000.0
2009-10-16 03:15:00,2.16098,2.16098,2.15791,2.15836,46000000.0
2009-10-16 03:20:00,2.15821,2.15849,2.15724,2.15738,46000000.0
2009-10-16 03:25:00,2.15722,2.15761,2.15708,2.15743,43000000.0
2009-10-16 03:30:00,2.15789,2.15789,2.15653,2.15698,35000000.0
2009-10-16 03:35:00,2.15716,2.15782,2.15716,2.15741,42000000.0
2009-10-16 03:40:00,2.15682,2.15752,2.15682,2.15738,44000000.0
2009-10-16 03:45:00,2.15925,2.15925,2.15655,2.15782,47000000.0
2009-10-16 03:50:00,2.15762,2.1579,2.15722,2.15738,46000000.0
2009-10-16 03:55:00,2.15757,2.15814,2.15734,2.15776,37000000.0
2009-10-16 04:00:00,2.15988,2.15988,2.15722,2.15739,45000000.0
2009-10-16 04:05:00,2.15725,2.15769,2.15725,2.15759,26000000.0
2009-10-16 04:10:00,2.15753,2.15842,2.15729,2.15794,39000000.0
2009-10-16 04:15:00,2.15991,2.15991,2.15801,2.15833,41000000.0
2009-10-16 04:20:00,2.15817,2.15895,2.15817,2.15863,44000000.0
2009-10-16 04:25:00,2.1586,2.1589,2.15711,2.15788,44000000.0
2009-10-16 04:30:00,2.15709,2.15709,2.15462,2.15487,40000000.0
2009-10-16 04:35:00,2.15464,2.15518,2.15449,2.15481,43000000.0
2009-10-16 04:40:00,2.15497,2.15506,2.15435,2.15464,37000000.0
2009-10-16 04:45:00,2.15607,2.15607,2.15416,2.15443,46000000.0
2009-10-16 04:50:00,2.15393,2.15441,2.15311,2.15311,46000000.0
2009-10-16 04:55:00,2.15301,2.15339,2.15247,2.15288,48000000.0
2009-10-16 05:00:00,2.1546,2.1546,2.15277,2.15318,49000000.0
2009-10-16 05:05:00,2.15324,2.15335,2.1529,2.15325,25000000.0
2009-10-16 05:10:00,2.15322,2.15341,2.15277,2.15324,39000000.0
2009-10-16 05:15:00,2.15362,2.15456,2.15306,2.15357,44000000.0
2009-10-16 05:20:00,2.15329,2.15344,2.15248,2.15305,41000000.0
2009-10-16 05:25:00,2.1531,2.15378,2.15306,2.15355,47000000.0
2009-10-16 05:30:00,2.1539,2.15429,2.152,2.1521,45000000.0
2009-10-16 05:35:00,2.15229,2.15291,2.15199,2.15244,43000000.0
2009-10-16 05:40:00,2.15244,2.15282,2.15204,2.15226,45000000.0
2009-10-16 05:45:00,2.15497,2.15497,2.15199,2.15232,39000000.0
2009-10-16 05:50:00,2.15214,2.15242,2.15158,2.15207,34000000.0
2009-10-16 05:55:00,2.152,2.15229,2.15163,2.15206,42000000.0
2009-10-16 06:00:00,2.15475,2.15475,2.15194,2.15234,48000000.0
2009-10-16 06:05:00,2.15247,2.1529,2.15198,2.15261,39000000.0
2009-10-16 06:10:00,2.15229,2.15296,2.1522,2.15245,42000000.0
2009-10-16 06:15:00,2.15391,2.15391,2.15176,2.15242,37000000.0
2009-10-16 06:20:00,2.15243,2.15248,2.15178,2.15178,45000000.0
2009-10-16 06:25:00,2.15197,2.15208,2.15145,2.15177,44000000.0
2009-10-16 06:30:00,2.15495,2.15495,2.15074,2.15186,45000000.0
2009-10-16 06:35:00,2.15183,2.15205,2.15142,2.15187,46000000.0
2009-10-16 06:40:00,2.15172,2.1518,2.1505,2.15124,46000000.0
2009-10-16 06:45:00,2.1542,2.1542,2.15168,2.15395,44000000.0
2009-10-16 06:50:00,2.15407,2.15407,2.1529,2.15401,44000000.0
2009-10-16 06:55:00,2.15385,2.15416,2.15266,2.15305,42000000.0
2009-10-16 07:00:00,2.15535,2.15535,2.15289,2.15414,47000000.0
2009-10-16 07:05:00,2.15422,2.15433,2.15339,2.15359,42000000.0
2009-10-16 07:10:00,2.15401,2.15527,2.1536,2.15527,49000000.0
2009-10-16 07:15:00,2.15561,2.15599,2.15515,2.1556,45000000.0
2009-10-16 07:20:00,2.15532,2.15586,2.15514,2.15579,41000000.0
2009-10-16 07:25:00,2.15578,2.15713,2.15483,2.15713,44000000.0
2009-10-16 07:30:00,2.15703,2.15714,2.15636,2.15691,47000000.0
2009-10-16 07:35:00,2.15709,2.15723,2.1562,2.1564,44000000.0
2009-10-16 07:40:00,2.15666,2.15745,2.15625,2.15745,47000000.0
2009-10-16 07:45:00,2.15705,2.15836,2.15705,2.15779,41000000.0
2009-10-16 07:50:00,2.1573,2.15752,2.15685,2.15751,40000000.0
2009-10-16 07:55:00,2.15732,2.15834,2.15722,2.15809,49000000.0
2009-10-16 08:00:00,2.15765,2.15968,2.15765,2.15907,42000000.0
2009-10-16 08:05:00,2.15897,2.16016,2.15852,2.15954,45000000.0
2009-10-16 08:10:00,2.15976,2.16103,2.15976,2.16033,45000000.0
2009-10-16 08:15:00,2.15998,2.16062,2.15966,2.16019,43000000.0
2009-10-16 08:20:00,2.1601,2.16074,2.15909,2.16056,46000000.0
2009-10-16 08:25:00,2.16113,2.1626,2.16055,2.16181,48000000.0
2009-10-16 08:30:00,2.15966,2.16191,2.15794,2.16166,42000000.0
2009-10-16 08:35:00,2.16177,2.16312,2.16112,2.16216,46000000.0
2009-10-16 08:40:00,2.1621,2.16257,2.16147,2.16217,43000000.0
2009-10-16 08:45:00,2.16216,2.16246,2.16103,2.16108,45000000.0
2009-10-16 08:50:00,2.16112,2.16254,2.16087,2.16247,44000000.0
2009-10-16 08:55:00,2.1622,2.16286,2.16037,2.16117,45000000.0
2009-10-16 09:00:00,2.1607,2.1621,2.16027,2.16192,48000000.0
2009-10-16 09:05:00,2.16176,2.16338,2.16121,2.16338,46000000.0
2009-10-16 09:10:00,2.16346,2.1655,2.1624,2.16547,43000000.0
2009-10-16 09:15:00,2.16476,2.16644,2.16476,2.16552,42000000.0
2009-10-16 09:20:00,2.16577,2.16665,2.16493,2.16544,46000000.0
2009-10-16 09:25:00,2.1654,2.16546,2.1629,2.1629,40000000.0
2009-10-16 09:30:00,2.16259,2.16329,2.16214,2.16263,45000000.0
2009-10-16 09:35:00,2.16295,2.17329,2.1625,2.1718,40000000.0
2009-10-16 09:40:00,2.17168,2.1758,2.17164,2.1758,49000000.0
2009-10-16 09:45:00,2.17585,2.18264,2.17547,2.18176,46000000.0
2009-10-16 09:50:00,2.18119,2.1816,2.17683,2.17683,37000000.0
2009-10-16 09:55:00,2.17553,2.17553,2.16874,2.16906,43000000.0
2009-10-16 10:00:00,2.16836,2.17204,2.16749,2.17148,38000000.0
2009-10-16 10:05:00,2.17143,2.17243,2.17071,2.17198,41000000.0
2009-10-16 10:10:00,2.17171,2.17174,2.16991,2.16991,43000000.0
2009-10-16 10:15:00,2.17008,2.17044,2.16631,2.16652,41000000.0
2009-10-16 10:20:00,2.16707,2.17042,2.16697,2.17037,43000000.0
2009-10-16 10:25:00,2.17045,2.17049,2.16903,2.16993,39000000.0
2009-10-16 10:30:00,2.17009,2.17032,2.16909,2.16983,45000000.0
2009-10-16 10:35:00,2.16974,2.16998,2.16903,2.16998,45000000.0
2009-10-16 10:40:00,2.17003,2.17026,2.169,2.169,42000000.0
2009-10-16 10:45:00,2.16841,2.17109,2.16841,2.17002,54000000.0
2009-10-16 10:50:00,2.17004,2.17048,2.16913,2.17,43000000.0
2009-10-16 10:55:00,2.16975,2.17185,2.16975,2.17154,46000000.0
2009-10-16 11:00:00,2.17092,2.17282,2.17092,2.17227,40000000.0
2009-10-16 11:05:00,2.17283,2.17335,2.1724,2.17313,46000000.0
2009-10-16 11:10:00,2.17317,2.17325,2.17176,2.17207,39000000.0
2009-10-16 11:15:00,2.17111,2.17444,2.17111,2.1735,44000000.0
2009-10-16 11:20:00,2.17368,2.1768,2.17325,2.17646,42000000.0
2009-10-16 11:25:00,2.17652,2.17717,2.17571,2.17695,52000000.0
2009-10-16 11:30:00,2.17573,2.17683,2.17492,2.17492,43000000.0
2009-10-16 11:35:00,2.17501,2.17626,2.17471,2.17599,45000000.0
2009-10-16 11:40:00,2.17589,2.17695,2.17576,2.17658,45000000.0
2009-10-16 11:45:00,2.17561,2.17717,2.17561,2.17681,45000000.0
2009-10-16 11:50:00,2.17654,2.17681,2.17558,2.176,45000000.0
2009-10-16 11:55:00,2.17646,2.17646,2.17523,2.17563,39000000.0
2009-10-16 12:00:00,2.17543,2.1759,2.17393,2.17457,47000000.0
2009-10-16 12:05:00,2.17447,2.17545,2.17403,2.17448,48000000.0
2009-10-16 12:10:00,2.17446,2.17486,2.17396,2.17428,47000000.0
2009-10-16 12:15:00,2.17371,2.17439,2.17181,2.17203,43000000.0
2009-10-16 12:20:00,2.17231,2.17346,2.17193,2.17315,47000000.0
2009-10-16 12:25:00,2.17282,2.17366,2.1723,2.17334,44000000.0
2009-10-16 12:30:00,2.17297,2.17554,2.17297,2.17437,41000000.0
2009-10-16 12:35:00,2.174,2.17532,2.174,2.17511,43000000.0
2009-10-16 12:40:00,2.17526,2.17612,2.17495,2.17608,50000000.0
2009-10-16 12:45:00,2.17527,2.17588,2.17474,2.1753,45000000.0
2009-10-16 12:50:00,2.17529,2.17573,2.17339,2.17405,143000000.0
2009-10-16 12:55:00,2.1736,2.17437,2.1731,2.17418,160000000.0
2009-10-16 13:00:00,2.1741,2.17414,2.17277,2.17306,148000000.0
2009-10-16 13:05:00,2.17285,2.17341,2.17119,2.17226,207000000.0
2009-10-16 13:10:00,2.17182,2.17208,2.16954,2.17107,177000000.0
2009-10-16 13:15:00,2.17127,2.17157,2.16909,2.17154,225000000.0
2009-10-16 13:20:00,2.17141,2.17273,2.17116,2.17252,137000000.0
2009-10-16 13:25:00,2.17255,2.17326,2.17102,2.17304,165000000.0
2009-10-16 13:30:00,2.17318,2.17855,2.17243,2.17831,181000000.0
2009-10-16 13:35:00,2.17815,2.17852,2.17626,2.17628,203000000.0
2009-10-16 13:40:00,2.17599,2.17679,2.17498,2.17537,212000000.0
2009-10-16 13:45:00,2.17467,2.17542,2.1738,2.17536,143000000.0
2009-10-16 13:50:00,2.17536,2.17596,2.17451,2.17519,165000000.0
2009-10-16 13:55:00,2.17559,2.17574,2.1743,2.17482,139000000.0
2009-10-16 14:00:00,2.1742,2.1758,2.1742,2.1748,252000000.0
2009-10-16 14:05:00,2.17492,2.17614,2.17452,2.1752,176000000.0
2009-10-16 14:10:00,2.17473,2.17642,2.17383,2.17592,166000000.0
2009-10-16 14:15:00,2.17571,2.17651,2.17469,2.1756,189000000.0
2009-10-16 14:20:00,2.17511,2.17673,2.17436,2.17593,185000000.0
2009-10-16 14:25:00,2.17589,2.17644,2.17516,2.17533,152000000.0
2009-10-16 14:30:00,2.17484,2.17657,2.1747,2.17525,125000000.0
2009-10-16 14:35:00,2.17487,2.17575,2.17362,2.17391,116000000.0
2009-10-16 14:40:00,2.1736,2.17443,2.17236,2.17301,156000000.0
2009-10-16 14:45:00,2.17307,2.17347,2.17248,2.17259,147000000.0
2009-10-16 14:50:00,2.17291,2.175,2.17262,2.175,181000000.0
2009-10-16 14:55:00,2.17474,2.1759,2.17464,2.17513,228000000.0
2009-10-16 15:00:00,2.17531,2.17633,2.17448,2.17593,157000000.0
2009-10-16 15:05:00,2.17584,2.17588,2.17442,2.17514,153000000.0
2009-10-16 15:10:00,2.17534,2.17638,2.15796,2.17555,146000000.0
2009-10-16 15:15:00,2.17466,2.1753,2.17371,2.17371,183000000.0
2009-10-16 15:20:00,2.17384,2.17514,2.17384,2.17461,177000000.0
2009-10-16 15:25:00,2.17506,2.17576,2.17452,2.17517,152000000.0
2009-10-16 15:30:00,2.17436,2.17565,2.17376,2.17436,318000000.0
2009-10-16 15:35:00,2.17475,2.175,2.17032,2.17135,246000000.0
2009-10-16 15:40:00,2.17115,2.17239,2.16954,2.16962,253000000.0
2009-10-16 15:45:00,2.16911,2.17071,2.16911,2.1705,318000000.0
2009-10-16 15:50:00,2.17064,2.17246,2.17057,2.1712,356000000.0
2009-10-16 15:55:00,2.17153,2.17367,2.17025,2.17258,274000000.0
2009-10-16 16:00:00,2.17237,2.17328,2.17148,2.17183,206000000.0
2009-10-16 16:05:00,2.17149,2.17227,2.17104,2.17187,175000000.0
2009-10-16 16:10:00,2.17195,2.17239,2.17124,2.17224,140000000.0
2009-10-16 16:15:00,2.1723,2.17247,2.17111,2.17125,103000000.0
2009-10-16 16:20:00,2.17142,2.17231,2.17098,2.17193,148000000.0
2009-10-16 16:25:00,2.17183,2.17409,2.17154,2.17389,177000000.0
2009-10-16 16:30:00,2.17319,2.17376,2.17285,2.17325,261000000.0
2009-10-16 16:35:00,2.17298,2.17302,2.17149,2.17219,257000000.0
2009-10-16 16:40:00,2.17229,2.17321,2.17126,2.1725,229000000.0
2009-10-16 16:45:00,2.17248,2.17271,2.17091,2.17223,229000000.0
2009-10-16 16:50:00,2.17172,2.17278,2.1701,2.17217,230000000.0
2009-10-16 16:55:00,2.17238,2.17255,2.17117,2.17204,221000000.0
2009-10-16 17:00:00,2.17171,2.17489,2.17152,2.17481,304000000.0
2009-10-16 17:05:00,2.17495,2.17636,2.17391,2.174,252000000.0
2009-10-16 17:10:00,2.17412,2.17491,2.17343,2.17428,205000000.0
2009-10-16 17:15:00,2.17397,2.1744,2.17237,2.17266,198000000.0
2009-10-16 17:20:00,2.17281,2.17347,2.17205,2.17323,192000000.0
2009-10-16 17:25:00,2.17309,2.17398,2.1724,2.17362,233000000.0
2009-10-16 17:30:00,2.17377,2.17403,2.17286,2.17326,239000000.0
2009-10-16 17:35:00,2.17319,2.17449,2.17294,2.17409,258000000.0
2009-10-16 17:40:00,2.17402,2.1748,2.17344,2.17381,157000000.0
2009-10-16 17:45:00,2.17343,2.17408,2.17337,2.17342,263000000.0
2009-10-16 17:50:00,2.17342,2.17389,2.17325,2.17354,269000000.0
2009-10-16 17:55:00,2.17345,2.17419,2.17314,2.17314,292000000.0
2009-10-16 18:00:00,2.1731,2.17371,2.17254,2.17268,250000000.0
2009-10-16 18:05:00,2.17256,2.17352,2.17239,2.17336,241000000.0
2009-10-16 18:10:00,2.17324,2.17398,2.17247,2.17369,235000000.0
2009-10-16 18:15:00,2.17324,2.17439,2.17165,2.17201,237000000.0
2009-10-16 18:20:00,2.17172,2.17271,2.17107,2.1713,221000000.0
2009-10-16 18:25:00,2.17106,2.17226,2.17061,2.17211,251000000.0
2009-10-16 18:30:00,2.17205,2.17304,2.17173,2.1721,221000000.0
2009-10-16 18:35:00,2.17232,2.17335,2.17165,2.1719,158000000.0
2009-10-16 18:40:00,2.17155,2.17276,2.17152,2.17258,187000000.0
2009-10-16 18:45:00,2.17303,2.17337,2.17217,2.17297,136000000.0
2009-10-16 18:50:00,2.17294,2.17506,2.17258,2.17506,139000000.0
2009-10-16 18:55:00,2.17524,2.17632,2.17481,2.17556,77000000.0
2009-10-16 19:00:00,2.17554,2.17622,2.17395,2.17478,329000000.0
2009-10-16 19:05:00,2.17449,2.17471,2.1739,2.17449,226000000.0
2009-10-16 19:10:00,2.17441,2.17536,2.17414,2.17458,228000000.0
2009-10-16 19:15:00,2.17446,2.1753,2.17446,2.17496,154000000.0
2009-10-16 19:20:00,2.175,2.17583,2.17393,2.17393,139000000.0
2009-10-16 19:25:00,2.17401,2.17526,2.17401,2.17468,130000000.0
2009-10-16 19:30:00,2.17425,2.17496,2.17418,2.17436,98000000.0
2009-10-16 19:35:00,2.17394,2.17535,2.17394,2.17466,115000000.0
2009-10-16 19:40:00,2.17469,2.17532,2.17432,2.17474,95000000.0
2009-10-16 19:45:00,2.17608,2.17608,2.17474,2.1752,117000000.0
2009-10-16 19:50:00,2.17535,2.17576,2.17477,2.17483,78000000.0
2009-10-16 19:55:00,2.17453,2.17471,2.17361,2.17389,133000000.0
2009-10-16 20:00:00,2.17376,2.17376,2.17252,2.17344,90000000.0
2009-10-16 20:05:00,2.17382,2.17435,2.17321,2.17401,185000000.0
2009-10-16 20:10:00,2.17394,2.17468,2.17347,2.17468,65000000.0
2009-10-16 20:15:00,2.17444,2.17512,2.17412,2.1751,45000000.0
2009-10-16 20:20:00,2.17446,2.17556,2.17446,2.17512,118000000.0
2009-10-16 20:25:00,2.17526,2.1759,2.17469,2.17569,117000000.0
2009-10-16 20:30:00,2.17673,2.17673,2.17528,2.17574,97000000.0
2009-10-16 20:35:00,2.17589,2.17591,2.17512,2.17591,79000000.0
2009-10-16 20:40:00,2.17559,2.17608,2.17521,2.17566,112000000.0
2009-10-16 20:45:00,2.17561,2.17637,2.17514,2.17637,71000000.0
2009-10-16 20:50:00,2.17622,2.17675,2.17596,2.17629,61000000.0
2009-10-16 20:55:00,2.17614,2.17625,2.17553,2.1758,44000000.0
2009-10-16 21:00:00,2.17505,2.17667,2.17505,2.17638,44000000.0
2009-10-16 21:05:00,2.17637,2.1767,2.17527,2.17527,46000000.0
2009-10-16 21:10:00,2.17538,2.17585,2.1725,2.17498,44000000.0
2009-10-16 21:15:00,2.17575,2.17576,2.17143,2.17461,42000000.0
2009-10-16 21:20:00,2.17204,2.17467,2.17122,2.17367,39000000.0
2009-10-16 21:25:00,2.17078,2.1752,2.17075,2.17501,66000000.0
2009-10-16 21:30:00,2.17583,2.17583,2.17156,2.17469,58000000.0
2009-10-16 21:35:00,2.17518,2.17619,2.1721,2.17573,52000000.0
2009-10-16 21:40:00,2.17595,2.17597,2.17247,2.17496,68000000.0
2009-10-16 21:45:00,2.17599,2.17599,2.17099,2.17403,54000000.0
2009-10-16 21:50:00,2.1739,2.1739,2.16992,2.17313,75000000.0
2009-10-16 21:55:00,2.16995,2.17402,2.16995,2.17402,64000000.0
2009-10-16 22:00:00,2.17532,2.17532,2.17114,2.17407,87000000.0
2009-10-16 22:05:00,2.17363,2.17466,2.17079,2.17378,65000000.0
2009-10-16 22:10:00,2.17346,2.1741,2.1706,2.17369,40000000.0
2009-10-16 22:15:00,2.17517,2.17517,2.17096,2.17414,77000000.0
2009-10-16 22:20:00,2.17123,2.17467,2.17123,2.17454,48000000.0
2009-10-16 22:25:00,2.17426,2.17538,2.17157,2.17538,46000000.0
2009-10-16 22:30:00,2.17493,2.17571,2.17246,2.17552,105000000.0
2009-10-16 22:35:00,2.17593,2.17593,2.17241,2.17546,97000000.0
2009-10-16 22:40:00,2.17333,2.17563,2.17244,2.17543,46000000.0
2009-10-16 22:45:00,2.17699,2.17699,2.17258,2.17546,77000000.0
2009-10-16 22:50:00,2.17266,2.17576,2.17238,2.17535,74000000.0
2009-10-16 22:55:00,2.17307,2.17571,2.17236,2.17324,54000000.0
2009-10-18 23:10:00,2.16803,2.16889,2.16795,2.16887,19000000.0
2009-10-18 23:15:00,2.17079,2.17079,2.16815,2.16832,43000000.0
2009-10-18 23:20:00,2.16885,2.16897,2.16825,2.16851,37000000.0
2009-10-18 23:25:00,2.16883,2.16899,2.16814,2.16841,41000000.0
2009-10-18 23:30:00,2.17125,2.17125,2.16861,2.16884,47000000.0
2009-10-18 23:35:00,2.16897,2.16939,2.16859,2.16916,23000000.0
2009-10-18 23:40:00,2.16886,2.17059,2.16863,2.17059,43000000.0
2009-10-18 23:45:00,2.17022,2.17064,2.16992,2.17038,30000000.0
2009-10-18 23:50:00,2.17008,2.17067,2.1696,2.17038,38000000.0
2009-10-18 23:55:00,2.16988,2.17052,2.16916,2.17052,42000000.0
2009-10-19 00:00:00,2.17006,2.17066,2.1697,2.17036,42000000.0
2009-10-19 00:05:00,2.16984,2.17027,2.16922,2.17018,43000000.0
2009-10-19 00:10:00,2.17027,2.17051,2.16972,2.17051,46000000.0
2009-10-19 00:15:00,2.17004,2.17075,2.16969,2.17063,41000000.0
2009-10-19 00:20:00,2.17017,2.17083,2.16989,2.17049,39000000.0
2009-10-19 00:25:00,2.16995,2.17046,2.16943,2.17028,41000000.0
2009-10-19 00:30:00,2.16996,2.1705,2.16895,2.1705,41000000.0
2009-10-19 00:35:00,2.16991,2.171,2.16986,2.17077,41000000.0
2009-10-19 00:40:00,2.17043,2.17128,2.17012,2.17105,42000000.0
2009-10-19 00:45:00,2.17139,2.1717,2.17077,2.17146,44000000.0
2009-10-19 00:50:00,2.17106,2.17183,2.17056,2.17175,41000000.0
2009-10-19 00:55:00,2.17203,2.17373,2.17175,2.17312,42000000.0
2009-10-19 01:00:00,2.17585,2.17585,2.17297,2.17297,42000000.0
2009-10-19 01:05:00,2.1732,2.17354,2.17244,2.1731,45000000.0
2009-10-19 01:10:00,2.17256,2.1733,2.17087,2.17087,42000000.0
2009-10-19 01:15:00,2.17335,2.17335,2.16969,2.17007,47000000.0
2009-10-19 01:20:00,2.17012,2.17051,2.16947,2.17039,48000000.0
2009-10-19 01:25:00,2.16991,2.17058,2.16956,2.16993,38000000.0
2009-10-19 01:30:00,2.16976,2.17083,2.16947,2.17083,34000000.0
2009-10-19 01:35:00,2.17031,2.17034,2.1684,2.16918,37000000.0
2009-10-19 01:40:00,2.16906,2.16964,2.16853,2.16928,45000000.0
2009-10-19 01:45:00,2.17167,2.17167,2.16889,2.16898,31000000.0
2009-10-19 01:50:00,2.16866,2.17035,2.16866,2.16982,45000000.0
2009-10-19 01:55:00,2.16982,2.1704,2.1694,2.17021,36000000.0
2009-10-19 02:00:00,2.17062,2.17065,2.16856,2.16886,38000000.0
2009-10-19 02:05:00,2.16914,2.16927,2.16649,2.16649,45000000.0
2009-10-19 02:10:00,2.16721,2.16729,2.16597,2.16661,40000000.0
2009-10-19 02:15:00,2.1674,2.16822,2.16515,2.16681,45000000.0
2009-10-19 02:20:00,2.16544,2.16737,2.16526,2.16737,37000000.0
2009-10-19 02:25:00,2.16714,2.16785,2.16544,2.16665,41000000.0
2009-10-19 02:30:00,2.16725,2.16725,2.1639,2.16399,45000000.0
2009-10-19 02:35:00,2.16318,2.1681,2.16183,2.16799,48000000.0
2009-10-19 02:40:00,2.16782,2.16784,2.16685,2.16691,47000000.0
2009-10-19 02:45:00,2.16926,2.16926,2.16736,2.16857,42000000.0
2009-10-19 02:50:00,2.16845,2.16964,2.16801,2.16861,41000000.0
2009-10-19 02:55:00,2.16867,2.1688,2.16751,2.16788,42000000.0
2009-10-19 03:00:00,2.17013,2.17013,2.16775,2.16806,42000000.0
2009-10-19 03:05:00,2.16836,2.1693,2.16836,2.16851,41000000.0
2009-10-19 03:10:00,2.16864,2.16901,2.16731,2.16735,44000000.0
2009-10-19 03:15:00,2.17265,2.17265,2.16555,2.17054,42000000.0
2009-10-19 03:20:00,2.17076,2.17351,2.17059,2.17326,41000000.0
2009-10-19 03:25:00,2.17344,2.17433,2.17313,2.1743,41000000.0
2009-10-19 03:30:00,2.17531,2.17531,2.17362,2.17443,41000000.0
2009-10-19 03:35:00,2.17433,2.17523,2.17428,2.17515,50000000.0
2009-10-19 03:40:00,2.17508,2.17537,2.17484,2.17534,41000000.0
2009-10-19 03:45:00,2.17674,2.17674,2.17437,2.17472,46000000.0
2009-10-19 03:50:00,2.17479,2.17502,2.17445,2.17462,43000000.0
2009-10-19 03:55:00,2.17476,2.17497,2.17435,2.17475,42000000.0
2009-10-19 04:00:00,2.17474,2.17513,2.17446,2.17463,42000000.0
2009-10-19 04:05:00,2.17486,2.1754,2.17461,2.17519,38000000.0
2009-10-19 04:10:00,2.17515,2.17639,2.17515,2.17632,35000000.0
2009-10-19 04:15:00,2.17649,2.1765,2.17546,2.17576,43000000.0
2009-10-19 04:20:00,2.17585,2.17609,2.17535,2.17585,47000000.0
2009-10-19 04:25:00,2.17569,2.17634,2.17545,2.17634,47000000.0
2009-10-19 04:30:00,2.17616,2.17641,2.17554,2.17586,41000000.0
2009-10-19 04:35:00,2.17586,2.17645,2.17552,2.1764,37000000.0
2009-10-19 04:40:00,2.17638,2.1774,2.17591,2.17713,43000000.0
2009-10-19 04:45:00,2.17729,2.1777,2.17684,2.17756,51000000.0
2009-10-19 04:50:00,2.17783,2.17816,2.17742,2.17788,45000000.0
2009-10-19 04:55:00,2.1779,2.17803,2.17739,2.17782,46000000.0
2009-10-19 05:00:00,2.17769,2.17779,2.17713,2.17714,54000000.0
2009-10-19 05:05:00,2.17737,2.17767,2.17718,2.17735,74000000.0
2009-10-19 05:10:00,2.17747,2.17924,2.17747,2.17905,77000000.0
2009-10-19 05:15:00,2.17895,2.17907,2.17793,2.17818,46000000.0
2009-10-19 05:20:00,2.17819,2.17861,2.1778,2.17848,97000000.0
2009-10-19 05:25:00,2.17853,2.1787,2.17816,2.17824,105000000.0
2009-10-19 05:30:00,2.17853,2.17853,2.17779,2.17812,46000000.0
2009-10-19 05:35:00,2.17826,2.17869,2.17797,2.17846,48000000.0
2009-10-19 05:40:00,2.17829,2.17892,2.17829,2.17892,77000000.0
2009-10-19 05:45:00,2.17899,2.17945,2.17792,2.17911,40000000.0
2009-10-19 05:50:00,2.16783,2.16818,2.16758,2.16758,56000000.0
2009-10-19 05:55:00,2.1681,2.16852,2.16806,2.16826,87000000.0
2009-10-19 06:00:00,2.17198,2.17198,2.16809,2.16826,54000000.0
2009-10-19 06:05:00,2.16832,2.16888,2.16795,2.1688,75000000.0
2009-10-19 06:10:00,2.16888,2.16897,2.16835,2.16864,54000000.0
2009-10-19 06:15:00,2.17181,2.17181,2.16799,2.16799,68000000.0
2009-10-19 06:20:00,2.16784,2.16796,2.16743,2.16756,44000000.0
2009-10-19 06:25:00,2.16776,2.16843,2.16755,2.16814,58000000.0
2009-10-19 06:30:00,2.17349,2.17349,2.16802,2.16834,59000000.0
2009-10-19 06:35:00,2.16815,2.16828,2.16768,2.16798,33000000.0
2009-10-19 06:40:00,2.16794,2.17266,2.16675,2.17266,38000000.0
2009-10-19 06:45:00,2.16735,2.16798,2.16706,2.1677,44000000.0
2009-10-19 06:50:00,2.16772,2.17218,2.16745,2.17218,46000000.0
2009-10-19 06:55:00,2.17228,2.17248,2.17214,2.17238,30000000.0
2009-10-19 07:00:00,2.17452,2.17488,2.17189,2.17467,44000000.0
2009-10-19 07:05:00,2.17473,2.17489,2.17448,2.17489,61000000.0
2009-10-19 07:10:00,2.17508,2.17522,2.17455,2.17514,64000000.0
2009-10-19 07:15:00,2.1753,2.17595,2.17511,2.17553,105000000.0
2009-10-19 07:20:00,2.1758,2.17612,2.17022,2.17377,79000000.0
2009-10-19 07:25:00,2.17362,2.17475,2.17301,2.17451,97000000.0
2009-10-19 07:30:00,2.17461,2.17535,2.17274,2.17274,117000000.0
2009-10-19 07:35:00,2.17266,2.17471,2.17266,2.17374,118000000.0
2009-10-19 07:40:00,2.17407,2.17455,2.17374,2.17413,45000000.0
2009-10-19 07:45:00,2.17376,2.17482,2.17336,2.17357,65000000.0
2009-10-19 07:50:00,2.1737,2.17455,2.17368,2.17417,185000000.0
2009-10-19 07:55:00,2.17372,2.17411,2.17306,2.17379,90000000.0
2009-10-19 08:00:00,2.17374,2.17598,2.17374,2.1754,133000000.0
2009-10-19 08:05:00,2.17519,2.17524,2.17242,2.17251,78000000.0
2009-10-19 08:10:00,2.1726,2.17423,2.1726,2.17402,117000000.0
2009-10-19 08:15:00,2.17342,2.17541,2.17342,2.17535,95000000.0
2009-10-19 08:20:00,2.1751,2.17551,2.17418,2.17418,115000000.0
2009-10-19 08:25:00,2.17465,2.17586,2.17299,2.17333,98000000.0
2009-10-19 08:30:00,2.17301,2.17369,2.13456,2.16954,130000000.0
2009-10-19 08:35:00,2.17006,2.17123,2.16795,2.16976,139000000.0
2009-10-19 08:40:00,2.17006,2.17255,2.16962,2.17232,154000000.0
2009-10-19 08:45:00,2.1721,2.17361,2.17208,2.17257,228000000.0
2009-10-19 08:50:00,2.17296,2.1743,2.17275,2.17379,226000000.0
2009-10-19 08:55:00,2.17409,2.17467,2.17308,2.17388,329000000.0
2009-10-19 09:00:00,2.17361,2.17569,2.17361,2.17489,77000000.0
2009-10-19 09:05:00,2.17519,2.17607,2.17503,2.17575,139000000.0
2009-10-19 09:10:00,2.1753,2.17598,2.17495,2.1752,136000000.0
2009-10-19 09:15:00,2.17551,2.17633,2.17482,2.17559,187000000.0
2009-10-19 09:20:00,2.17562,2.17633,2.17526,2.17595,158000000.0
2009-10-19 09:25:00,2.1756,2.17614,2.1753,2.17601,221000000.0
2009-10-19 09:30:00,2.17515,2.17737,2.17509,2.17665,251000000.0
2009-10-19 09:35:00,2.17666,2.17757,2.17626,2.17757,221000000.0
2009-10-19 09:40:00,2.17716,2.17827,2.17655,2.17656,237000000.0
2009-10-19 09:45:00,2.17669,2.1772,2.17592,2.17595,235000000.0
2009-10-19 09:50:00,2.17605,2.17695,2.17573,2.17672,241000000.0
2009-10-19 09:55:00,2.17692,2.17732,2.17613,2.17676,250000000.0
2009-10-19 10:00:00,2.17643,2.17671,2.17515,2.17577,292000000.0
2009-10-19 10:05:00,2.17577,2.17677,2.17496,2.17638,269000000.0
2009-10-19 10:10:00,2.17599,2.17716,2.17584,2.17632,263000000.0
2009-10-19 10:15:00,2.17564,2.17709,2.17564,2.17696,157000000.0
2009-10-19 10:20:00,2.17666,2.17828,2.17656,2.17744,258000000.0
2009-10-19 10:25:00,2.17771,2.17812,2.17672,2.17801,239000000.0
2009-10-19 10:30:00,2.17769,2.17807,2.17696,2.17701,233000000.0
2009-10-19 10:35:00,2.17706,2.17759,2.1769,2.17714,192000000.0
2009-10-19 10:40:00,2.17683,2.17752,2.1761,2.17701,198000000.0
2009-10-19 10:45:00,2.17632,2.1772,2.17595,2.17643,205000000.0
2009-10-19 10:50:00,2.17634,2.17675,2.17543,2.1758,252000000.0
2009-10-19 10:55:00,2.17596,2.17661,2.17565,2.1759,304000000.0
2009-10-19 11:00:00,2.17497,2.17645,2.17497,2.17638,221000000.0
2009-10-19 11:05:00,2.17634,2.17652,2.17572,2.17634,230000000.0
2009-10-19 11:10:00,2.17618,2.17651,2.17592,2.1764,229000000.0
2009-10-19 11:15:00,2.17556,2.17672,2.17556,2.17601,229000000.0
2009-10-19 11:20:00,2.17632,2.17673,2.17542,2.17632,257000000.0
2009-10-19 11:25:00,2.17616,2.17642,2.17565,2.1759,261000000.0
2009-10-19 11:30:00,2.17555,2.17637,2.17555,2.17582,177000000.0
2009-10-19 11:35:00,2.17577,2.17684,2.17541,2.17664,148000000.0
2009-10-19 11:40:00,2.17706,2.1775,2.17684,2.17739,103000000.0
2009-10-19 11:45:00,2.17671,2.17847,2.17671,2.17734,140000000.0
2009-10-19 11:50:00,2.17758,2.17758,2.17638,2.17641,175000000.0
2009-10-19 11:55:00,2.17657,2.17729,2.17638,2.177,206000000.0
2009-10-19 12:00:00,2.17656,2.17748,2.17637,2.17637,274000000.0
2009-10-19 12:05:00,2.17623,2.17671,2.17594,2.17645,356000000.0
2009-10-19 12:10:00,2.17616,2.17768,2.17608,2.17768,318000000.0
2009-10-19 12:15:00,2.17703,2.17758,2.17588,2.17595,253000000.0
2009-10-19 12:20:00,2.17579,2.17667,2.17553,2.17557,246000000.0
2009-10-19 12:25:00,2.17573,2.1771,2.17543,2.17642,318000000.0
2009-10-19 12:30:00,2.1758,2.17769,2.1758,2.17719,152000000.0
2009-10-19 12:35:00,2.17688,2.17817,2.17655,2.17796,177000000.0
2009-10-19 12:40:00,2.17764,2.17804,2.17694,2.17707,183000000.0
2009-10-19 12:45:00,2.17673,2.17747,2.17665,2.17672,146000000.0
2009-10-19 12:50:00,2.17686,2.17707,2.17605,2.17641,153000000.0
2009-10-19 12:55:00,2.17663,2.17727,2.17621,2.17654,157000000.0
2009-10-19 13:00:00,2.17569,2.17691,2.17569,2.17638,228000000.0
2009-10-19 13:05:00,2.17611,2.17702,2.17599,2.17694,181000000.0
2009-10-19 13:10:00,2.17644,2.17697,2.1761,2.17667,147000000.0
2009-10-19 13:15:00,2.17575,2.17684,2.17575,2.17677,156000000.0
2009-10-19 13:20:00,2.17668,2.17736,2.17645,2.17694,116000000.0
2009-10-19 13:25:00,2.1768,2.17782,2.17676,2.17768,125000000.0
2009-10-19 13:30:00,2.17688,2.17749,2.17673,2.17684,152000000.0
2009-10-19 13:35:00,2.17712,2.17728,2.17656,2.17722,185000000.0
2009-10-19 13:40:00,2.17714,2.17735,2.17642,2.17664,189000000.0
2009-10-19 13:45:00,2.17599,2.1767,2.17489,2.17547,166000000.0
2009-10-19 13:50:00,2.17542,2.17636,2.17542,2.17609,176000000.0
2009-10-19 13:55:00,2.17566,2.17588,2.17375,2.17434,252000000.0
2009-10-19 14:00:00,2.1736,2.17436,2.17216,2.17252,139000000.0
2009-10-19 14:05:00,2.17286,2.17343,2.1725,2.17286,165000000.0
2009-10-19 14:10:00,2.17303,2.17363,2.17267,2.17349,143000000.0
2009-10-19 14:15:00,2.17326,2.17369,2.17184,2.17326,212000000.0
2009-10-19 14:20:00,2.17312,2.17399,2.1725,2.17383,203000000.0
2009-10-19 14:25:00,2.17409,2.17409,2.17278,2.17348,181000000.0
2009-10-19 14:30:00,2.17291,2.17377,2.17275,2.1732,165000000.0
2009-10-19 14:35:00,2.17281,2.17387,2.17238,2.17363,137000000.0
2009-10-19 14:40:00,2.17336,2.1737,2.17068,2.1709,225000000.0
2009-10-19 14:45:00,2.17009,2.1721,2.17009,2.17166,177000000.0
2009-10-19 14:50:00,2.17152,2.17206,2.17089,2.17206,207000000.0
2009-10-19 14:55:00,2.1716,2.17285,2.1714,2.17244,148000000.0
2009-10-19 15:00:00,2.17183,2.17289,2.17183,2.17242,160000000.0
2009-10-19 15:05:00,2.17248,2.17299,2.17226,2.17259,143000000.0
2009-10-19 15:10:00,2.17235,2.17261,2.17175,2.17237,45000000.0
2009-10-19 15:15:00,2.17222,2.17313,2.17206,2.17292,50000000.0
2009-10-19 15:20:00,2.17294,2.17296,2.17209,2.17223,43000000.0
2009-10-19 15:25:00,2.17218,2.17247,2.17161,2.17175,41000000.0
2009-10-19 15:30:00,2.17068,2.17188,2.17048,2.17084,44000000.0
2009-10-19 15:35:00,2.17136,2.17206,2.17107,2.17206,47000000.0
2009-10-19 15:40:00,2.17191,2.17228,2.17106,2.17118,43000000.0
2009-10-19 15:45:00,2.17035,2.17307,2.17035,2.17249,47000000.0
2009-10-19 15:50:00,2.17206,2.17338,2.17152,2.17318,48000000.0
2009-10-19 15:55:00,2.17265,2.17371,2.17255,2.17337,47000000.0
2009-10-19 16:00:00,2.17327,2.17474,2.173,2.17422,39000000.0
2009-10-19 16:05:00,2.17452,2.17516,2.17395,2.1748,45000000.0
2009-10-19 16:10:00,2.17431,2.17562,2.17388,2.17506,45000000.0
2009-10-19 16:15:00,2.17465,2.17539,2.17419,2.17419,45000000.0
2009-10-19 16:20:00,2.17455,2.17582,2.17426,2.17526,45000000.0
2009-10-19 16:25:00,2.17483,2.1755,2.17447,2.17525,43000000.0
2009-10-19 16:30:00,2.17434,2.17527,2.17388,2.17446,52000000.0
2009-10-19 16:35:00,2.17493,2.17605,2.17466,2.17527,42000000.0
2009-10-19 16:40:00,2.17537,2.17572,2.17479,2.17557,44000000.0
2009-10-19 16:45:00,2.17518,2.17559,2.17294,2.17294,39000000.0
2009-10-19 16:50:00,2.17266,2.17383,2.17266,2.17349,46000000.0
2009-10-19 16:55:00,2.17369,2.17419,2.17337,2.17349,40000000.0
2009-10-19 17:00:00,2.17344,2.17355,2.17287,2.17287,46000000.0
2009-10-19 17:05:00,2.17277,2.17338,2.17207,2.17318,43000000.0
2009-10-19 17:10:00,2.17281,2.1733,2.17139,2.17155,54000000.0
2009-10-19 17:15:00,2.17148,2.17197,2.17137,2.17162,42000000.0
2009-10-19 17:20:00,2.17132,2.17273,2.17132,2.17191,45000000.0
2009-10-19 17:25:00,2.17192,2.17205,2.16929,2.16938,45000000.0
2009-10-19 17:30:00,2.16935,2.16988,2.16793,2.16816,39000000.0
2009-10-19 17:35:00,2.16766,2.16948,2.16766,2.16818,43000000.0
2009-10-19 17:40:00,2.16848,2.16986,2.16829,2.16912,41000000.0
2009-10-19 17:45:00,2.16943,2.17158,2.16915,2.17091,43000000.0
2009-10-19 17:50:00,2.17073,2.17157,2.16959,2.17041,41000000.0
2009-10-19 17:55:00,2.17045,2.17045,2.16904,2.16937,38000000.0
2009-10-19 18:00:00,2.16931,2.17013,2.16875,2.1695,43000000.0
2009-10-19 18:05:00,2.16968,2.17037,2.16899,2.17037,37000000.0
2009-10-19 18:10:00,2.17037,2.17147,2.17036,2.17122,46000000.0
2009-10-19 18:15:00,2.1709,2.17138,2.16967,2.16979,49000000.0
2009-10-19 18:20:00,2.16936,2.1695,2.16875,2.16885,40000000.0
2009-10-19 18:25:00,2.16891,2.16951,2.1687,2.16897,45000000.0
2009-10-19 18:30:00,2.1689,2.16892,2.16788,2.16809,40000000.0
2009-10-19 18:35:00,2.1678,2.1684,2.16755,2.16829,46000000.0
2009-10-19 18:40:00,2.16817,2.17015,2.16808,2.17015,42000000.0
2009-10-19 18:45:00,2.16966,2.17034,2.16901,2.16917,43000000.0
2009-10-19 18:50:00,2.16998,2.16998,2.16822,2.16919,46000000.0
2009-10-19 18:55:00,2.16864,2.16967,2.16823,2.16902,48000000.0
2009-10-19 19:00:00,2.16841,2.16915,2.16774,2.16909,45000000.0
2009-10-19 19:05:00,2.16857,2.1695,2.16828,2.16899,44000000.0
2009-10-19 19:10:00,2.16851,2.16892,2.1679,2.16892,45000000.0
2009-10-19 19:15:00,2.168,2.16878,2.16721,2.16747,43000000.0
2009-10-19 19:20:00,2.16843,2.16934,2.1675,2.16911,46000000.0
2009-10-19 19:25:00,2.16836,2.16921,2.16792,2.1691,42000000.0
2009-10-19 19:30:00,2.16877,2.16926,2.16828,2.16856,48000000.0
2009-10-19 19:35:00,2.16901,2.16962,2.16836,2.16945,46000000.0
2009-10-19 19:40:00,2.16825,2.16965,2.16825,2.16881,43000000.0
2009-10-19 19:45:00,2.16972,2.16972,2.16795,2.1687,45000000.0
2009-10-19 19:50:00,2.16855,2.16924,2.16769,2.16769,45000000.0
2009-10-19 19:55:00,2.16758,2.16904,2.16758,2.16865,42000000.0
2009-10-19 20:00:00,2.16806,2.16882,2.16751,2.16882,49000000.0
2009-10-19 20:05:00,2.16812,2.16908,2.1675,2.16831,40000000.0
2009-10-19 20:10:00,2.16842,2.16943,2.16797,2.16821,41000000.0
2009-10-19 20:15:00,2.16893,2.1695,2.16754,2.16848,47000000.0
2009-10-19 20:20:00,2.16791,2.16849,2.16715,2.16802,44000000.0
2009-10-19 20:25:00,2.16815,2.16865,2.16748,2.16806,47000000.0
2009-10-19 20:30:00,2.16832,2.16965,2.16827,2.16836,44000000.0
2009-10-19 20:35:00,2.16919,2.16919,2.1678,2.16911,41000000.0
2009-10-19 20:40:00,2.16849,2.16927,2.16787,2.16823,45000000.0
2009-10-19 20:45:00,2.16969,2.16969,2.16761,2.16775,49000000.0
2009-10-19 20:50:00,2.16756,2.16928,2.16756,2.16892,42000000.0
2009-10-19 20:55:00,2.16836,2.1691,2.16801,2.16801,47000000.0
2009-10-19 21:00:00,2.16805,2.16877,2.16648,2.16787,42000000.0
2009-10-19 21:05:00,2.16701,2.16825,2.16699,2.16825,44000000.0
2009-10-19 21:10:00,2.16729,2.16893,2.16729,2.16893,44000000.0
2009-10-19 21:15:00,2.17041,2.17041,2.16753,2.16875,46000000.0
2009-10-19 21:20:00,2.16874,2.16874,2.16734,2.1687,46000000.0
2009-10-19 21:25:00,2.16774,2.16865,2.16741,2.16864,45000000.0
2009-10-19 21:30:00,2.16933,2.16933,2.16653,2.16653,44000000.0
2009-10-19 21:35:00,2.16633,2.16739,2.16537,2.16561,45000000.0
2009-10-19 21:40:00,2.16587,2.16825,2.16587,2.16788,46000000.0
2009-10-19 21:45:00,2.1673,2.16827,2.16716,2.16769,42000000.0
2009-10-19 21:50:00,2.16667,2.16834,2.16667,2.16797,39000000.0
2009-10-19 21:55:00,2.16729,2.16832,2.16671,2.1677,48000000.0
2009-10-19 22:00:00,2.16716,2.168,2.16312,2.16646,42000000.0
2009-10-19 22:05:00,2.16648,2.16786,2.16637,2.1677,41000000.0
2009-10-19 22:10:00,2.1671,2.16799,2.16657,2.16799,39000000.0
2009-10-19 22:15:00,2.16705,2.16829,2.16685,2.16799,45000000.0
2009-10-19 22:20:00,2.16683,2.16899,2.16683,2.16879,43000000.0
2009-10-19 22:25:00,2.16877,2.16957,2.16783,2.16814,45000000.0
2009-10-19 22:30:00,2.16943,2.16969,2.16862,2.16907,47000000.0
2009-10-19 22:35:00,2.16906,2.16952,2.16855,2.16938,41000000.0
2009-10-19 22:40:00,2.16866,2.17133,2.16866,2.17133,44000000.0
2009-10-19 22:45:00,2.17279,2.17279,2.16939,2.17024,39000000.0
2009-10-19 22:50:00,2.16927,2.17109,2.16905,2.17049,41000000.0
2009-10-19 22:55:00,2.16935,2.17161,2.1693,2.17161,49000000.0
2009-10-19 23:00:00,2.17035,2.17264,2.17006,2.17219,48000000.0
2009-10-19 23:05:00,2.17087,2.17185,2.16969,2.16969,46000000.0
2009-10-19 23:10:00,2.16927,2.17053,2.16838,2.16968,46000000.0
2009-10-19 23:15:00,2.1693,2.17037,2.16908,2.17037,30000000.0
2009-10-19 23:20:00,2.16946,2.17109,2.16918,2.17076,43000000.0
2009-10-19 23:25:00,2.16977,2.17106,2.1697,2.17094,40000000.0
2009-10-19 23:30:00,2.17153,2.17153,2.16956,2.16958,44000000.0
2009-10-19 23:35:00,2.16948,2.17106,2.16933,2.16979,44000000.0
2009-10-19 23:40:00,2.16953,2.17301,2.16951,2.17301,41000000.0
2009-10-19 23:45:00,2.17401,2.17401,2.17048,2.17335,39000000.0
2009-10-19 23:50:00,2.17186,2.17412,2.17108,2.17113,47000000.0
2009-10-19 23:55:00,2.17168,2.17389,2.17024,2.17024,45000000.0
2009-10-20 00:00:00,2.17443,2.17443,2.17024,2.17197,37000000.0
2009-10-20 00:05:00,2.17039,2.17205,2.16973,2.17123,46000000.0
2009-10-20 00:10:00,2.16977,2.17209,2.16943,2.17149,47000000.0
2009-10-20 00:15:00,2.17401,2.17401,2.16859,2.16914,44000000.0
2009-10-20 00:20:00,2.16913,2.17121,2.1689,2.17121,42000000.0
2009-10-20 00:25:00,2.16875,2.17105,2.16824,2.17105,31000000.0
2009-10-20 00:30:00,2.17324,2.17324,2.16912,2.16987,43000000.0
2009-10-20 00:35:00,2.1693,2.1717,2.16864,2.17141,46000000.0
2009-10-20 00:40:00,2.16939,2.17149,2.16893,2.17112,46000000.0
2009-10-20 00:45:00,2.17342,2.17342,2.16865,2.17079,30000000.0
2009-10-20 00:50:00,2.16879,2.1713,2.16858,2.16868,46000000.0
2009-10-20 00:55:00,2.16857,2.17167,2.16849,2.17167,36000000.0
2009-10-20 01:00:00,2.17346,2.17346,2.1693,2.16984,40000000.0
2009-10-20 01:05:00,2.17003,2.17174,2.16921,2.17174,24000000.0
2009-10-20 01:10:00,2.17235,2.17256,2.16972,2.172,55000000.0
2009-10-20 01:15:00,2.17381,2.17381,2.16942,2.17195,47000000.0
2009-10-20 01:20:00,2.17002,2.17389,2.16981,2.17135,51000000.0
2009-10-20 01:25:00,2.17172,2.17333,2.17013,2.17094,49000000.0
2009-10-20 01:30:00,2.1741,2.17424,2.1711,2.1715,46000000.0
2009-10-20 01:35:00,2.17353,2.17401,2.17063,2.17185,45000000.0
2009-10-20 01:40:00,2.17143,2.17364,2.17069,2.17233,45000000.0
2009-10-20 01:45:00,2.17228,2.1732,2.17018,2.17279,38000000.0
2009-10-20 01:50:00,2.17046,2.1725,2.16954,2.16983,46000000.0
2009-10-20 01:55:00,2.17025,2.17294,2.17019,2.17294,38000000.0
2009-10-20 02:00:00,2.17106,2.17278,2.17055,2.17227,36000000.0
2009-10-20 02:05:00,2.16942,2.17224,2.16908,2.16986,45000000.0
2009-10-20 02:10:00,2.16956,2.17266,2.16906,2.17266,40000000.0
2009-10-20 02:15:00,2.17457,2.17457,2.17,2.17203,45000000.0
2009-10-20 02:20:00,2.17005,2.17242,2.16931,2.17227,37000000.0
2009-10-20 02:25:00,2.17007,2.17259,2.16924,2.17205,41000000.0
2009-10-20 02:30:00,2.17359,2.17432,2.17073,2.17183,45000000.0
2009-10-20 02:35:00,2.17128,2.17411,2.17075,2.17088,48000000.0
2009-10-20 02:40:00,2.17267,2.1737,2.1702,2.17331,47000000.0
2009-10-20 02:45:00,2.17392,2.17392,2.16974,2.17337,42000000.0
2009-10-20 02:50:00,2.17127,2.17334,2.16979,2.17094,41000000.0
2009-10-20 02:55:00,2.17083,2.17361,2.17083,2.17165,46000000.0
2009-10-20 03:00:00,2.17513,2.17513,2.17044,2.174,42000000.0
2009-10-20 03:05:00,2.17223,2.174,2.17117,2.1735,41000000.0
2009-10-20 03:10:00,2.17422,2.17424,2.17126,2.17407,44000000.0
2009-10-20 03:15:00,2.17583,2.17583,2.17093,2.17412,42000000.0
2009-10-20 03:20:00,2.17442,2.17453,2.17131,2.17183,41000000.0
2009-10-20 03:25:00,2.17412,2.17478,2.17189,2.17429,41000000.0
2009-10-20 03:30:00,2.17569,2.17569,2.17156,2.17252,41000000.0
2009-10-20 03:35:00,2.17245,2.17591,2.17245,2.17308,50000000.0
2009-10-20 03:40:00,2.17501,2.17626,2.17281,2.17326,41000000.0
2009-10-20 03:45:00,2.17774,2.17774,2.1729,2.17295,46000000.0
2009-10-20 03:50:00,2.17296,2.17619,2.17296,2.17521,43000000.0
2009-10-20 03:55:00,2.1758,2.1758,2.17294,2.1735,42000000.0
2009-10-20 04:00:00,2.17768,2.17768,2.1729,2.17368,42000000.0
2009-10-20 04:05:00,2.17368,2.17597,2.17306,2.17351,32000000.0
2009-10-20 04:10:00,2.17336,2.17561,2.17335,2.17354,39000000.0
2009-10-20 04:15:00,2.17616,2.17616,2.17309,2.17372,43000000.0
2009-10-20 04:20:00,2.17345,2.17466,2.17345,2.17466,47000000.0
2009-10-20 04:25:00,2.17444,2.17448,2.17348,2.17425,47000000.0
2009-10-20 04:30:00,2.17761,2.17761,2.17291,2.17349,41000000.0
2009-10-20 04:35:00,2.17302,2.17398,2.173,2.17378,37000000.0
2009-10-20 04:40:00,2.17359,2.17391,2.17268,2.17333,43000000.0
2009-10-20 04:45:00,2.17722,2.17722,2.17211,2.17252,51000000.0
2009-10-20 04:50:00,2.17283,2.17344,2.17262,2.17314,45000000.0
2009-10-20 04:55:00,2.17269,2.17326,2.17256,2.17308,46000000.0
2009-10-20 05:00:00,2.17363,2.17466,2.1724,2.17292,54000000.0
2009-10-20 05:05:00,2.17291,2.17317,2.17246,2.17247,74000000.0
2009-10-20 05:10:00,2.17273,2.17281,2.17211,2.17243,77000000.0
2009-10-20 05:15:00,2.17625,2.17625,2.17199,2.17257,46000000.0
2009-10-20 05:20:00,2.17228,2.17256,2.17176,2.17248,97000000.0
2009-10-20 05:25:00,2.17206,2.17261,2.17184,2.17186,105000000.0
2009-10-20 05:30:00,2.17322,2.17484,2.1719,2.1723,46000000.0
2009-10-20 05:35:00,2.17226,2.17244,2.17116,2.17116,48000000.0
2009-10-20 05:40:00,2.17123,2.17183,2.17069,2.17183,81000000.0
2009-10-20 05:45:00,2.17529,2.17529,2.17023,2.17158,40000000.0
2009-10-20 05:50:00,2.17144,2.17185,2.17073,2.17073,64000000.0
2009-10-20 05:55:00,2.171,2.17169,2.171,2.17104,72000000.0
2009-10-20 06:00:00,2.17538,2.17538,2.17103,2.17121,62000000.0
2009-10-20 06:05:00,2.17133,2.17188,2.17087,2.17178,75000000.0
2009-10-20 06:10:00,2.1719,2.17205,2.17145,2.17165,54000000.0
2009-10-20 06:15:00,2.17596,2.17596,2.17116,2.17122,68000000.0
2009-10-20 06:20:00,2.17132,2.17154,2.17042,2.171,51000000.0
2009-10-20 06:25:00,2.17097,2.17097,2.17002,2.17059,58000000.0
2009-10-20 06:30:00,2.17283,2.17283,2.16974,2.16981,67000000.0
2009-10-20 06:35:00,2.16993,2.1709,2.1697,2.17076,42000000.0
2009-10-20 06:40:00,2.1709,2.17272,2.17055,2.17272,41000000.0
2009-10-20 06:45:00,2.17402,2.17402,2.17087,2.17146,44000000.0
2009-10-20 06:50:00,2.17147,2.17302,2.17147,2.17302,46000000.0
2009-10-20 06:55:00,2.1723,2.17368,2.1723,2.17249,45000000.0
2009-10-20 07:00:00,2.17394,2.17394,2.17023,2.17043,44000000.0
2009-10-20 07:05:00,2.17059,2.17164,2.17026,2.17084,61000000.0
2009-10-20 07:10:00,2.17085,2.17135,2.16962,2.16988,74000000.0
2009-10-20 07:15:00,2.17087,2.17125,2.16949,2.17044,112000000.0
2009-10-20 07:20:00,2.17154,2.17154,2.16979,2.17023,79000000.0
2009-10-20 07:25:00,2.1706,2.171,2.16923,2.16979,97000000.0
2009-10-20 07:30:00,2.17078,2.1713,2.16947,2.16975,117000000.0
2009-10-20 07:35:00,2.17096,2.17113,2.16957,2.17064,118000000.0
2009-10-20 07:40:00,2.17049,2.17128,2.16887,2.17091,45000000.0
2009-10-20 07:45:00,2.17096,2.17172,2.16858,2.16858,65000000.0
2009-10-20 07:50:00,2.17087,2.17152,2.16888,2.16977,185000000.0
2009-10-20 07:55:00,2.17058,2.17111,2.16959,2.17068,90000000.0
2009-10-20 08:00:00,2.1703,2.17077,2.16884,2.16959,133000000.0
2009-10-20 08:05:00,2.16922,2.1698,2.16724,2.16955,78000000.0
2009-10-20 08:10:00,2.16888,2.16919,2.1669,2.16704,117000000.0
2009-10-20 08:15:00,2.16809,2.16968,2.16747,2.16938,95000000.0
2009-10-20 08:20:00,2.16932,2.17099,2.16932,2.17025,115000000.0
2009-10-20 08:25:00,2.16992,2.17133,2.16984,2.16984,98000000.0
2009-10-20 08:30:00,2.1702,2.17129,2.16967,2.17123,130000000.0
2009-10-20 08:35:00,2.17097,2.17188,2.17086,2.17111,139000000.0
2009-10-20 08:40:00,2.17078,2.17224,2.17068,2.17176,154000000.0
2009-10-20 08:45:00,2.171,2.17309,2.171,2.17268,228000000.0
2009-10-20 08:50:00,2.17263,2.17278,2.17087,2.17133,226000000.0
2009-10-20 08:55:00,2.17137,2.17285,2.1694,2.17226,329000000.0
2009-10-20 09:00:00,2.17276,2.1731,2.17227,2.17287,77000000.0
2009-10-20 09:05:00,2.17242,2.17355,2.17216,2.17282,139000000.0
2009-10-20 09:10:00,2.17273,2.17341,2.17223,2.1732,136000000.0
2009-10-20 09:15:00,2.17265,2.17392,2.17265,2.17336,187000000.0
2009-10-20 09:20:00,2.17374,2.17405,2.17301,2.17361,158000000.0
2009-10-20 09:25:00,2.17359,2.17469,2.17359,2.17424,221000000.0
2009-10-20 09:30:00,2.1736,2.17435,2.17348,2.17392,251000000.0
2009-10-20 09:35:00,2.17383,2.17436,2.17366,2.17396,221000000.0
2009-10-20 09:40:00,2.17395,2.17485,2.17362,2.17444,237000000.0
2009-10-20 09:45:00,2.1739,2.17451,2.17358,2.174,235000000.0
2009-10-20 09:50:00,2.17391,2.17486,2.17309,2.17328,241000000.0
2009-10-20 09:55:00,2.17334,2.17408,2.17302,2.17403,250000000.0
2009-10-20 10:00:00,2.17401,2.17417,2.17262,2.17391,292000000.0
2009-10-20 10:05:00,2.17378,2.17455,2.17353,2.17436,269000000.0
2009-10-20 10:10:00,2.17414,2.17465,2.17381,2.17465,263000000.0
2009-10-20 10:15:00,2.17469,2.17507,2.17415,2.17487,157000000.0
2009-10-20 10:20:00,2.17507,2.17562,2.17465,2.17537,258000000.0
2009-10-20 10:25:00,2.17524,2.1755,2.17454,2.17522,239000000.0
2009-10-20 10:30:00,2.17453,2.17559,2.17453,2.17529,233000000.0
2009-10-20 10:35:00,2.17525,2.17525,2.17372,2.1741,192000000.0
2009-10-20 10:40:00,2.17395,2.17413,2.17304,2.17381,198000000.0
2009-10-20 10:45:00,2.17334,2.17431,2.17301,2.17394,205000000.0
2009-10-20 10:50:00,2.17408,2.17408,2.17346,2.17376,252000000.0
2009-10-20 10:55:00,2.1738,2.17568,2.17335,2.17554,304000000.0
2009-10-20 11:00:00,2.17532,2.17611,2.175,2.17557,221000000.0
2009-10-20 11:05:00,2.1754,2.17648,2.17528,2.17628,230000000.0
2009-10-20 11:10:00,2.17627,2.17627,2.17372,2.17434,229000000.0
2009-10-20 11:15:00,2.17428,2.17478,2.17376,2.17377,229000000.0
2009-10-20 11:20:00,2.17382,2.17491,2.17382,2.17467,257000000.0
2009-10-20 11:25:00,2.17451,2.17495,2.17399,2.17477,261000000.0
2009-10-20 11:30:00,2.17416,2.1755,2.17396,2.1755,177000000.0
2009-10-20 11:35:00,2.17531,2.17614,2.17476,2.17484,148000000.0
2009-10-20 11:40:00,2.17474,2.17544,2.17456,2.17469,103000000.0
2009-10-20 11:45:00,2.17409,2.17516,2.17389,2.17428,140000000.0
2009-10-20 11:50:00,2.17424,2.17486,2.17406,2.17431,175000000.0
2009-10-20 11:55:00,2.17436,2.17601,2.17436,2.17565,206000000.0
2009-10-20 12:00:00,2.17568,2.17595,2.1748,2.17519,274000000.0
2009-10-20 12:05:00,2.17489,2.17521,2.17426,2.17436,356000000.0
2009-10-20 12:10:00,2.1746,2.1746,2.1736,2.1739,318000000.0
2009-10-20 12:15:00,2.17322,2.17423,2.17322,2.17414,253000000.0
2009-10-20 12:20:00,2.17429,2.17541,2.17403,2.17515,246000000.0
2009-10-20 12:25:00,2.17524,2.17599,2.17462,2.175,318000000.0
2009-10-20 12:30:00,2.17458,2.17575,2.17458,2.17561,152000000.0
2009-10-20 12:35:00,2.17561,2.17602,2.17464,2.17518,177000000.0
2009-10-20 12:40:00,2.17486,2.17627,2.17483,2.17598,183000000.0
2009-10-20 12:45:00,2.17548,2.1763,2.17534,2.17572,146000000.0
2009-10-20 12:50:00,2.17582,2.17674,2.17582,2.17619,153000000.0
2009-10-20 12:55:00,2.17584,2.1771,2.17561,2.17699,157000000.0
2009-10-20 13:00:00,2.17653,2.1779,2.17653,2.17747,228000000.0
2009-10-20 13:05:00,2.17721,2.17942,2.177,2.17878,181000000.0
2009-10-20 13:10:00,2.17839,2.17906,2.17733,2.17764,147000000.0
2009-10-20 13:15:00,2.17692,2.17755,2.17599,2.17666,156000000.0
2009-10-20 13:20:00,2.17668,2.17709,2.176,2.17663,116000000.0
2009-10-20 13:25:00,2.17631,2.17665,2.17503,2.17543,125000000.0
2009-10-20 13:30:00,2.17486,2.17579,2.17454,2.1747,152000000.0
2009-10-20 13:35:00,2.17476,2.17545,2.17434,2.17508,185000000.0
2009-10-20 13:40:00,2.17513,2.17538,2.17459,2.17493,189000000.0
2009-10-20 13:45:00,2.17425,2.17538,2.17425,2.17512,166000000.0
2009-10-20 13:50:00,2.17494,2.17534,2.17458,2.17501,176000000.0
2009-10-20 13:55:00,2.17479,2.17543,2.17479,2.17479,252000000.0
2009-10-20 14:00:00,2.17405,2.17506,2.17405,2.17483,139000000.0
2009-10-20 14:05:00,2.17476,2.17525,2.17455,2.17496,165000000.0
2009-10-20 14:10:00,2.1751,2.1751,2.17388,2.17422,143000000.0
2009-10-20 14:15:00,2.17447,2.17525,2.17384,2.17503,212000000.0
2009-10-20 14:20:00,2.1753,2.17548,2.17485,2.17511,203000000.0
2009-10-20 14:25:00,2.17517,2.17547,2.1737,2.17373,181000000.0
2009-10-20 14:30:00,2.17442,2.17706,2.17338,2.17601,165000000.0
2009-10-20 14:35:00,2.17586,2.17616,2.17317,2.17379,137000000.0
2009-10-20 14:40:00,2.17404,2.17548,2.17382,2.17506,225000000.0
2009-10-20 14:45:00,2.17443,2.1765,2.17443,2.17574,177000000.0
2009-10-20 14:50:00,2.17569,2.17683,2.17536,2.1765,207000000.0
2009-10-20 14:55:00,2.17681,2.17723,2.17556,2.17607,148000000.0
2009-10-20 15:00:00,2.17525,2.17679,2.17462,2.17659,160000000.0
2009-10-20 15:05:00,2.17654,2.17683,2.17567,2.17601,143000000.0
2009-10-20 15:10:00,2.17575,2.1763,2.17519,2.17611,45000000.0
2009-10-20 15:15:00,2.17558,2.17617,2.17497,2.17525,50000000.0
2009-10-20 15:20:00,2.17514,2.17574,2.17451,2.17451,43000000.0
2009-10-20 15:25:00,2.17506,2.17584,2.17477,2.17572,41000000.0
2009-10-20 15:30:00,2.17564,2.17598,2.17481,2.17576,44000000.0
2009-10-20 15:35:00,2.17602,2.17632,2.17522,2.17544,47000000.0
2009-10-20 15:40:00,2.17553,2.17633,2.17487,2.17615,43000000.0
2009-10-20 15:45:00,2.17602,2.1763,2.17546,2.17573,47000000.0
2009-10-20 15:50:00,2.17554,2.17635,2.17537,2.17566,48000000.0
2009-10-20 15:55:00,2.17546,2.17576,2.17436,2.17482,47000000.0
2009-10-20 16:00:00,2.17494,2.1755,2.17464,2.17536,39000000.0
2009-10-20 16:05:00,2.17524,2.1754,2.17414,2.17455,45000000.0
2009-10-20 16:10:00,2.17466,2.17497,2.17309,2.17451,45000000.0
2009-10-20 16:15:00,2.17365,2.17492,2.17347,2.17445,45000000.0
2009-10-20 16:20:00,2.17465,2.17554,2.17442,2.17537,45000000.0
2009-10-20 16:25:00,2.17543,2.17566,2.17392,2.17464,43000000.0
2009-10-20 16:30:00,2.17384,2.17592,2.17384,2.17557,52000000.0
2009-10-20 16:35:00,2.17549,2.17567,2.17456,2.17544,42000000.0
2009-10-20 16:40:00,2.17559,2.17623,2.17547,2.17565,44000000.0
2009-10-20 16:45:00,2.17552,2.17653,2.17503,2.17653,39000000.0
2009-10-20 16:50:00,2.17645,2.1773,2.17618,2.17699,46000000.0
2009-10-20 16:55:00,2.17709,2.1771,2.17614,2.1771,40000000.0
2009-10-20 17:00:00,2.1767,2.1777,2.1767,2.17719,46000000.0
2009-10-20 17:05:00,2.17691,2.17926,2.17681,2.17913,43000000.0
2009-10-20 17:10:00,2.1788,2.17922,2.17682,2.17701,54000000.0
2009-10-20 17:15:00,2.17728,2.17819,2.17642,2.17819,42000000.0
2009-10-20 17:20:00,2.17736,2.18113,2.17713,2.17929,45000000.0
2009-10-20 17:25:00,2.17989,2.17989,2.17776,2.17803,45000000.0
2009-10-20 17:30:00,2.17841,2.18312,2.17799,2.18312,39000000.0
2009-10-20 17:35:00,2.18343,2.18371,2.1807,2.18272,43000000.0
2009-10-20 17:40:00,2.18254,2.18527,2.18254,2.18487,41000000.0
2009-10-20 17:45:00,2.18417,2.18517,2.18377,2.1844,43000000.0
2009-10-20 17:50:00,2.18535,2.18535,2.1833,2.18379,41000000.0
2009-10-20 17:55:00,2.18378,2.18529,2.18264,2.1846,38000000.0
2009-10-20 18:00:00,2.18343,2.18504,2.18252,2.18504,43000000.0
2009-10-20 18:05:00,2.18437,2.18718,2.18365,2.18471,37000000.0
2009-10-20 18:10:00,2.18521,2.1867,2.1843,2.18651,46000000.0
2009-10-20 18:15:00,2.18633,2.18753,2.18454,2.18543,49000000.0
2009-10-20 18:20:00,2.18494,2.18559,2.18358,2.18559,40000000.0
2009-10-20 18:25:00,2.18536,2.18551,2.18428,2.18449,45000000.0
2009-10-20 18:30:00,2.18379,2.18675,2.18317,2.18634,40000000.0
2009-10-20 18:35:00,2.1868,2.18851,2.18588,2.18767,46000000.0
2009-10-20 18:40:00,2.18657,2.18741,2.18551,2.18627,42000000.0
2009-10-20 18:45:00,2.18617,2.18699,2.1857,2.18582,43000000.0
2009-10-20 18:50:00,2.18585,2.1869,2.18585,2.18682,46000000.0
2009-10-20 18:55:00,2.18693,2.18747,2.18524,2.18574,48000000.0
2009-10-20 19:00:00,2.1858,2.18731,2.18571,2.18606,45000000.0
2009-10-20 19:05:00,2.18612,2.18667,2.1831,2.18312,44000000.0
2009-10-20 19:10:00,2.18249,2.18323,2.18219,2.18323,45000000.0
2009-10-20 19:15:00,2.18276,2.1836,2.18208,2.18208,43000000.0
2009-10-20 19:20:00,2.18217,2.18279,2.18175,2.18225,46000000.0
2009-10-20 19:25:00,2.18233,2.18284,2.1819,2.18227,42000000.0
2009-10-20 19:30:00,2.18225,2.1829,2.18202,2.18233,48000000.0
2009-10-20 19:35:00,2.18252,2.1828,2.18172,2.18172,46000000.0
2009-10-20 19:40:00,2.18162,2.18394,2.18158,2.18394,43000000.0
2009-10-20 19:45:00,2.18452,2.18561,2.18443,2.18519,45000000.0
2009-10-20 19:50:00,2.18538,2.18596,2.1852,2.18559,45000000.0
2009-10-20 19:55:00,2.18532,2.18568,2.18494,2.18494,42000000.0
2009-10-20 20:00:00,2.18667,2.18667,2.18485,2.18512,49000000.0
2009-10-20 20:05:00,2.18514,2.18567,2.18511,2.18555,40000000.0
2009-10-20 20:10:00,2.18524,2.18613,2.18516,2.18613,41000000.0
2009-10-20 20:15:00,2.18677,2.18755,2.18586,2.18697,47000000.0
2009-10-20 20:20:00,2.18624,2.18624,2.18454,2.18496,44000000.0
2009-10-20 20:25:00,2.18452,2.18523,2.18432,2.1852,47000000.0
2009-10-20 20:30:00,2.18504,2.18504,2.18388,2.18439,44000000.0
2009-10-20 20:35:00,2.18437,2.18517,2.18435,2.18492,41000000.0
2009-10-20 20:40:00,2.18518,2.18518,2.18404,2.18407,45000000.0
2009-10-20 20:45:00,2.18392,2.1849,2.18356,2.18405,49000000.0
2009-10-20 20:50:00,2.18331,2.18452,2.18331,2.18354,42000000.0
2009-10-20 20:55:00,2.1835,2.18429,2.18339,2.18372,47000000.0
2009-10-20 21:00:00,2.18385,2.18422,2.18323,2.18355,42000000.0
2009-10-20 21:05:00,2.1837,2.18388,2.18225,2.18311,44000000.0
2009-10-20 21:10:00,2.18243,2.18303,2.18121,2.18167,44000000.0
2009-10-20 21:15:00,2.18098,2.18236,2.18081,2.18216,46000000.0
2009-10-20 21:20:00,2.18143,2.18279,2.18143,2.18218,46000000.0
2009-10-20 21:25:00,2.18225,2.18294,2.18225,2.18294,45000000.0
2009-10-20 21:30:00,2.18267,2.18343,2.18187,2.183,44000000.0
2009-10-20 21:35:00,2.1832,2.18412,2.18301,2.18412,45000000.0
2009-10-20 21:40:00,2.1837,2.18438,2.18277,2.18401,46000000.0
2009-10-20 21:45:00,2.18433,2.1876,2.18414,2.18625,42000000.0
2009-10-20 21:50:00,2.1864,2.18707,2.18616,2.18707,39000000.0
2009-10-20 21:55:00,2.18614,2.18722,2.18481,2.18496,48000000.0
2009-10-20 22:00:00,2.18666,2.18672,2.18501,2.18565,42000000.0
2009-10-20 22:05:00,2.18569,2.18683,2.18548,2.18565,41000000.0
2009-10-20 22:10:00,2.18582,2.18952,2.18582,2.18935,39000000.0
2009-10-20 22:15:00,2.19027,2.19061,2.18936,2.19036,45000000.0
2009-10-20 22:20:00,2.18921,2.1894,2.18623,2.18719,33000000.0
2009-10-20 22:25:00,2.1871,2.19066,2.1871,2.19045,45000000.0
2009-10-20 22:30:00,2.19035,2.19048,2.18921,2.18984,47000000.0
2009-10-20 22:35:00,2.18993,2.19,2.18904,2.19,41000000.0
2009-10-20 22:40:00,2.19001,2.19001,2.18689,2.18778,44000000.0
2009-10-20 22:45:00,2.18821,2.18821,2.18691,2.18691,39000000.0
2009-10-20 22:50:00,2.18678,2.18789,2.18678,2.18782,41000000.0
2009-10-20 22:55:00,2.18731,2.18844,2.18699,2.18844,49000000.0
2009-10-20 23:00:00,2.19046,2.19046,2.18687,2.18761,48000000.0
2009-10-20 23:05:00,2.18641,2.18752,2.18641,2.18737,46000000.0
2009-10-20 23:10:00,2.18695,2.18788,2.18659,2.18779,46000000.0
2009-10-20 23:15:00,2.1893,2.1893,2.18654,2.18654,38000000.0
2009-10-20 23:20:00,2.18644,2.18662,2.18625,2.18626,29000000.0
2009-10-20 23:25:00,2.18644,2.18681,2.18596,2.1866,30000000.0
2009-10-20 23:30:00,2.18649,2.18649,2.18529,2.18609,37000000.0
2009-10-20 23:35:00,2.18566,2.186,2.18486,2.18486,44000000.0
2009-10-20 23:40:00,2.18511,2.18536,2.18437,2.18505,34000000.0
2009-10-20 23:45:00,2.18493,2.1857,2.18397,2.18558,39000000.0
2009-10-20 23:50:00,2.18403,2.18605,2.18392,2.18548,47000000.0
2009-10-20 23:55:00,2.18438,2.18571,2.18404,2.18465,37000000.0
2009-10-21 00:00:00,2.18852,2.18852,2.18451,2.18464,37000000.0
2009-10-21 00:05:00,2.18579,2.1861,2.18461,2.18479,37000000.0
2009-10-21 00:10:00,2.1862,2.18697,2.18487,2.1864,47000000.0
2009-10-21 00:15:00,2.18853,2.18853,2.18461,2.18503,44000000.0
2009-10-21 00:20:00,2.18498,2.18645,2.18477,2.18629,42000000.0
2009-10-21 00:25:00,2.18467,2.18619,2.18444,2.18488,42000000.0
2009-10-21 00:30:00,2.1883,2.1883,2.1844,2.18466,43000000.0
2009-10-21 00:35:00,2.18622,2.18631,2.18483,2.18631,30000000.0
2009-10-21 00:40:00,2.18464,2.18642,2.18464,2.18604,46000000.0
2009-10-21 00:45:00,2.18793,2.18793,2.18458,2.18625,37000000.0
2009-10-21 00:50:00,2.18444,2.18601,2.18432,2.18434,46000000.0
2009-10-21 00:55:00,2.18463,2.18584,2.18384,2.18547,47000000.0
2009-10-21 01:00:00,2.18762,2.18762,2.18196,2.18512,40000000.0
2009-10-21 01:05:00,2.18359,2.1852,2.18319,2.18498,36000000.0
2009-10-21 01:10:00,2.18472,2.18486,2.18251,2.18407,72000000.0
2009-10-21 01:15:00,2.18643,2.18643,2.18268,2.18328,54000000.0
2009-10-21 01:20:00,2.18303,2.1845,2.18264,2.18443,51000000.0
2009-10-21 01:25:00,2.18276,2.18416,2.18272,2.18275,39000000.0
2009-10-21 01:30:00,2.18648,2.18648,2.1826,2.18271,46000000.0
2009-10-21 01:35:00,2.18304,2.18394,2.18237,2.18306,43000000.0
2009-10-21 01:40:00,2.18294,2.18357,2.18256,2.18307,45000000.0
2009-10-21 01:45:00,2.18527,2.18527,2.18266,2.1839,38000000.0
2009-10-21 01:50:00,2.1838,2.18673,2.18364,2.18644,46000000.0
2009-10-21 01:55:00,2.18604,2.187,2.18533,2.18533,38000000.0
2009-10-21 02:00:00,2.18631,2.18683,2.18542,2.18638,36000000.0
2009-10-21 02:05:00,2.18626,2.18699,2.18417,2.18417,45000000.0
2009-10-21 02:10:00,2.18449,2.18523,2.18406,2.18509,40000000.0
2009-10-21 02:15:00,2.18797,2.18797,2.18343,2.18389,45000000.0
2009-10-21 02:20:00,2.18376,2.1851,2.18353,2.1851,37000000.0
2009-10-21 02:25:00,2.18425,2.18479,2.18343,2.18369,41000000.0
2009-10-21 02:30:00,2.18699,2.18699,2.18324,2.18365,45000000.0
2009-10-21 02:35:00,2.18379,2.18423,2.18264,2.18361,48000000.0
2009-10-21 02:40:00,2.1834,2.18383,2.18268,2.18383,47000000.0
2009-10-21 02:45:00,2.18639,2.18639,2.18258,2.18382,42000000.0
2009-10-21 02:50:00,2.18323,2.18409,2.18271,2.18328,41000000.0
2009-10-21 02:55:00,2.1835,2.1843,2.18325,2.18349,47000000.0
2009-10-21 03:00:00,2.18709,2.18709,2.18316,2.18447,42000000.0
2009-10-21 03:05:00,2.18396,2.18874,2.18396,2.18552,41000000.0
2009-10-21 03:10:00,2.1853,2.18551,2.18469,2.18517,44000000.0
2009-10-21 03:15:00,2.18831,2.18831,2.18465,2.18489,42000000.0
2009-10-21 03:20:00,2.18503,2.18509,2.18421,2.18483,33000000.0
2009-10-21 03:25:00,2.18491,2.18516,2.18462,2.18478,41000000.0
2009-10-21 03:30:00,2.18816,2.18816,2.18441,2.18495,41000000.0
2009-10-21 03:35:00,2.18481,2.18509,2.18408,2.18425,50000000.0
2009-10-21 03:40:00,2.18423,2.1843,2.1835,2.18396,41000000.0
2009-10-21 03:45:00,2.18713,2.18713,2.18253,2.18301,46000000.0
2009-10-21 03:50:00,2.18299,2.18324,2.18223,2.18223,43000000.0
2009-10-21 03:55:00,2.18268,2.18268,2.18104,2.18139,42000000.0
2009-10-21 04:00:00,2.18107,2.18386,2.17968,2.18009,42000000.0
2009-10-21 04:05:00,2.18013,2.1812,2.18005,2.18073,38000000.0
2009-10-21 04:10:00,2.18096,2.18203,2.18096,2.18145,39000000.0
2009-10-21 04:15:00,2.1852,2.1852,2.18056,2.18084,43000000.0
2009-10-21 04:20:00,2.18093,2.18181,2.18081,2.18164,47000000.0
2009-10-21 04:25:00,2.18173,2.18255,2.18155,2.18213,47000000.0
2009-10-21 04:30:00,2.18521,2.18521,2.18197,2.18261,41000000.0
2009-10-21 04:35:00,2.18291,2.18341,2.18269,2.18327,37000000.0
2009-10-21 04:40:00,2.18336,2.18365,2.18287,2.18335,43000000.0
2009-10-21 04:45:00,2.18702,2.18702,2.18332,2.1837,51000000.0
2009-10-21 04:50:00,2.18352,2.18364,2.18258,2.18297,45000000.0
2009-10-21 04:55:00,2.18294,2.18347,2.18199,2.18347,46000000.0
2009-10-21 05:00:00,2.18371,2.18425,2.18304,2.18362,54000000.0
2009-10-21 05:05:00,2.18364,2.18364,2.18277,2.18324,74000000.0
2009-10-21 05:10:00,2.18334,2.18377,2.18277,2.18361,77000000.0
2009-10-21 05:15:00,2.18347,2.18631,2.18221,2.18362,46000000.0
2009-10-21 05:20:00,2.18376,2.18386,2.18266,2.18356,97000000.0
2009-10-21 05:25:00,2.18337,2.18377,2.18242,2.18253,96000000.0
2009-10-21 05:30:00,2.18572,2.18572,2.18264,2.18453,46000000.0
2009-10-21 05:35:00,2.18444,2.18474,2.18372,2.18463,48000000.0
2009-10-21 05:40:00,2.18465,2.18498,2.18354,2.18469,81000000.0
2009-10-21 05:45:00,2.18651,2.18651,2.18327,2.18342,40000000.0
2009-10-21 05:50:00,2.18433,2.18476,2.18301,2.18327,64000000.0
2009-10-21 05:55:00,2.18359,2.18476,2.18344,2.18476,87000000.0
2009-10-21 06:00:00,2.18632,2.18632,2.18338,2.18451,62000000.0
2009-10-21 06:05:00,2.18485,2.18504,2.18348,2.18392,53000000.0
2009-10-21 06:10:00,2.18486,2.18557,2.18404,2.18521,54000000.0
2009-10-21 06:15:00,2.18743,2.18743,2.18373,2.18403,68000000.0
2009-10-21 06:20:00,2.18385,2.18496,2.18233,2.18261,51000000.0
2009-10-21 06:25:00,2.18393,2.18453,2.18233,2.18278,58000000.0
2009-10-21 06:30:00,2.18493,2.1861,2.18315,2.18602,67000000.0
2009-10-21 06:35:00,2.18592,2.18608,2.18421,2.18421,42000000.0
2009-10-21 06:40:00,2.18563,2.18573,2.18376,2.18472,39000000.0
2009-10-21 06:45:00,2.18598,2.18608,2.18378,2.18404,44000000.0
2009-10-21 06:50:00,2.18536,2.18559,2.18382,2.18404,46000000.0
2009-10-21 06:55:00,2.18415,2.18587,2.18377,2.18548,45000000.0
2009-10-21 07:00:00,2.1848,2.18525,2.18353,2.18523,44000000.0
2009-10-21 07:05:00,2.18466,2.18545,2.1832,2.18397,61000000.0
2009-10-21 07:10:00,2.1853,2.1853,2.18358,2.18521,74000000.0
2009-10-21 07:15:00,2.18701,2.18701,2.18298,2.18298,112000000.0
2009-10-21 07:20:00,2.18496,2.1851,2.18289,2.18374,79000000.0
2009-10-21 07:25:00,2.18493,2.18513,2.18329,2.18495,97000000.0
2009-10-21 07:30:00,2.18463,2.1848,2.18319,2.18438,117000000.0
2009-10-21 07:35:00,2.18395,2.18565,2.18395,2.18536,118000000.0
2009-10-21 07:40:00,2.1849,2.1855,2.18445,2.18498,45000000.0
2009-10-21 07:45:00,2.18516,2.1866,2.18516,2.18579,65000000.0
2009-10-21 07:50:00,2.18567,2.18666,2.18565,2.18649,185000000.0
2009-10-21 07:55:00,2.18621,2.18654,2.18528,2.18572,90000000.0
2009-10-21 08:00:00,2.18529,2.1869,2.18435,2.18686,133000000.0
2009-10-21 08:05:00,2.18684,2.18684,2.18487,2.18653,78000000.0
2009-10-21 08:10:00,2.18646,2.18674,2.18485,2.18526,117000000.0
2009-10-21 08:15:00,2.18469,2.18581,2.18469,2.18558,95000000.0
2009-10-21 08:20:00,2.18545,2.18601,2.18484,2.18484,115000000.0
2009-10-21 08:25:00,2.18499,2.18693,2.18476,2.186,98000000.0
2009-10-21 08:30:00,2.18552,2.18693,2.18552,2.18672,130000000.0
2009-10-21 08:35:00,2.1863,2.18677,2.18532,2.18564,139000000.0
2009-10-21 08:40:00,2.18575,2.18728,2.18575,2.18682,154000000.0
2009-10-21 08:45:00,2.18634,2.18971,2.18634,2.18914,228000000.0
2009-10-21 08:50:00,2.18908,2.18945,2.18408,2.18828,226000000.0
2009-10-21 08:55:00,2.18806,2.18949,2.18719,2.18811,329000000.0
2009-10-21 09:00:00,2.18716,2.18898,2.18716,2.1876,77000000.0
2009-10-21 09:05:00,2.18815,2.18822,2.1866,2.18742,139000000.0
2009-10-21 09:10:00,2.18747,2.18859,2.18726,2.18806,136000000.0
2009-10-21 09:15:00,2.1879,2.18864,2.18633,2.18751,187000000.0
2009-10-21 09:20:00,2.18726,2.18769,2.18648,2.18714,158000000.0
2009-10-21 09:25:00,2.18701,2.18747,2.18679,2.18733,221000000.0
2009-10-21 09:30:00,2.18719,2.18731,2.18585,2.18621,251000000.0
2009-10-21 09:35:00,2.18618,2.18679,2.18523,2.18595,221000000.0
2009-10-21 09:40:00,2.18528,2.1872,2.1849,2.18498,237000000.0
2009-10-21 09:45:00,2.18448,2.1857,2.18432,2.18477,235000000.0
2009-10-21 09:50:00,2.18448,2.18517,2.18338,2.18405,241000000.0
2009-10-21 09:55:00,2.18419,2.18499,2.18338,2.18493,250000000.0
2009-10-21 10:00:00,2.18426,2.1855,2.18426,2.18489,292000000.0
2009-10-21 10:05:00,2.18495,2.18569,2.18483,2.18486,269000000.0
2009-10-21 10:10:00,2.18474,2.18616,2.18474,2.18534,263000000.0
2009-10-21 10:15:00,2.1854,2.18586,2.18485,2.18586,157000000.0
2009-10-21 10:20:00,2.18571,2.18662,2.18539,2.18644,258000000.0
2009-10-21 10:25:00,2.18619,2.18647,2.18566,2.18581,239000000.0
2009-10-21 10:30:00,2.18504,2.18727,2.18372,2.18623,233000000.0
2009-10-21 10:35:00,2.18652,2.18652,2.1846,2.18478,192000000.0
2009-10-21 10:40:00,2.18471,2.1853,2.18463,2.18484,198000000.0
2009-10-21 10:45:00,2.18412,2.18518,2.18372,2.18423,205000000.0
2009-10-21 10:50:00,2.18405,2.1845,2.18335,2.18335,252000000.0
2009-10-21 10:55:00,2.18355,2.18372,2.18236,2.18236,304000000.0
2009-10-21 11:00:00,2.18213,2.18367,2.18199,2.1833,221000000.0
2009-10-21 11:05:00,2.18328,2.18374,2.18164,2.18219,230000000.0
2009-10-21 11:10:00,2.1818,2.18475,2.18179,2.18238,229000000.0
2009-10-21 11:15:00,2.18217,2.18457,2.18159,2.18419,229000000.0
2009-10-21 11:20:00,2.18435,2.18485,2.18382,2.18423,257000000.0
2009-10-21 11:25:00,2.18439,2.18628,2.1843,2.18625,261000000.0
2009-10-21 11:30:00,2.18636,2.18643,2.18525,2.18624,177000000.0
2009-10-21 11:35:00,2.18631,2.18663,2.18581,2.18623,148000000.0
2009-10-21 11:40:00,2.18603,2.18695,2.18603,2.18695,103000000.0
2009-10-21 11:45:00,2.18652,2.18747,2.18623,2.18663,140000000.0
2009-10-21 11:50:00,2.18659,2.18759,2.18659,2.18699,175000000.0
2009-10-21 11:55:00,2.18727,2.18738,2.1861,2.18648,206000000.0
2009-10-21 12:00:00,2.18601,2.18642,2.18506,2.18618,274000000.0
2009-10-21 12:05:00,2.18599,2.18684,2.18568,2.18623,356000000.0
2009-10-21 12:10:00,2.18601,2.18739,2.18601,2.18703,318000000.0
2009-10-21 12:15:00,2.18668,2.18717,2.18638,2.18684,253000000.0
2009-10-21 12:20:00,2.18685,2.18732,2.18656,2.18656,246000000.0
2009-10-21 12:25:00,2.1866,2.18783,2.18635,2.18757,318000000.0
2009-10-21 12:30:00,2.18639,2.18774,2.18601,2.18615,152000000.0
2009-10-21 12:35:00,2.18635,2.18637,2.18528,2.18579,177000000.0
2009-10-21 12:40:00,2.18558,2.18709,2.18558,2.18677,183000000.0
2009-10-21 12:45:00,2.18692,2.1893,2.18688,2.18907,146000000.0
2009-10-21 12:50:00,2.18935,2.18935,2.18731,2.18731,153000000.0
2009-10-21 12:55:00,2.1874,2.18802,2.18689,2.18735,157000000.0
2009-10-21 13:00:00,2.18664,2.18833,2.18664,2.18811,228000000.0
2009-10-21 13:05:00,2.18843,2.18853,2.18705,2.18759,181000000.0
2009-10-21 13:10:00,2.18756,2.18841,2.18709,2.18814,147000000.0
2009-10-21 13:15:00,2.18763,2.1895,2.18763,2.18942,156000000.0
2009-10-21 13:20:00,2.18942,2.18942,2.18772,2.18819,116000000.0
2009-10-21 13:25:00,2.18825,2.18843,2.188,2.18807,125000000.0
2009-10-21 13:30:00,2.18805,2.18875,2.18689,2.18709,152000000.0
2009-10-21 13:35:00,2.18865,2.18902,2.18727,2.18874,185000000.0
2009-10-21 13:40:00,2.18907,2.19025,2.18846,2.18922,189000000.0
2009-10-21 13:45:00,2.18915,2.18945,2.18824,2.18886,166000000.0
2009-10-21 13:50:00,2.1889,2.19052,2.18889,2.18951,176000000.0
2009-10-21 13:55:00,2.18958,2.19054,2.18938,2.18969,252000000.0
2009-10-21 14:00:00,2.18971,2.19063,2.18812,2.18865,139000000.0
2009-10-21 14:05:00,2.18842,2.18885,2.18766,2.18773,165000000.0
2009-10-21 14:10:00,2.18794,2.18852,2.18686,2.1869,143000000.0
2009-10-21 14:15:00,2.18694,2.18766,2.18633,2.18679,212000000.0
2009-10-21 14:20:00,2.18645,2.18721,2.18612,2.18663,203000000.0
2009-10-21 14:25:00,2.18659,2.187,2.18538,2.18538,181000000.0
2009-10-21 14:30:00,2.18476,2.18612,2.18476,2.18547,165000000.0
2009-10-21 14:35:00,2.18566,2.18606,2.18522,2.18595,137000000.0
2009-10-21 14:40:00,2.18587,2.18738,2.18587,2.18713,225000000.0
2009-10-21 14:45:00,2.18633,2.18734,2.18577,2.18693,177000000.0
2009-10-21 14:50:00,2.18704,2.18778,2.18668,2.18686,207000000.0
2009-10-21 14:55:00,2.18688,2.18792,2.1861,2.18721,148000000.0
2009-10-21 15:00:00,2.18678,2.18879,2.18678,2.18815,160000000.0
2009-10-21 15:05:00,2.18824,2.18868,2.18485,2.18485,143000000.0
2009-10-21 15:10:00,2.18506,2.18647,2.18485,2.18535,45000000.0
2009-10-21 15:15:00,2.18488,2.18652,2.18488,2.18588,50000000.0
2009-10-21 15:20:00,2.18556,2.18588,2.18462,2.18541,43000000.0
2009-10-21 15:25:00,2.18594,2.1864,2.18484,2.18536,41000000.0
2009-10-21 15:30:00,2.18467,2.18649,2.18467,2.18644,44000000.0
2009-10-21 15:35:00,2.18652,2.18927,2.17807,2.18907,47000000.0
2009-10-21 15:40:00,2.18926,2.18982,2.18736,2.18736,43000000.0
2009-10-21 15:45:00,2.18722,2.18956,2.18722,2.18838,47000000.0
2009-10-21 15:50:00,2.188,2.18956,2.18718,2.18836,48000000.0
2009-10-21 15:55:00,2.18846,2.1892,2.18815,2.18914,47000000.0
2009-10-21 16:00:00,2.18949,2.18958,2.18842,2.18944,39000000.0
2009-10-21 16:05:00,2.18999,2.18999,2.18815,2.18889,45000000.0
2009-10-21 16:10:00,2.18872,2.18947,2.18832,2.18846,45000000.0
2009-10-21 16:15:00,2.18802,2.18903,2.18654,2.18654,45000000.0
2009-10-21 16:20:00,2.18641,2.18769,2.18561,2.18603,45000000.0
2009-10-21 16:25:00,2.18573,2.18599,2.18495,2.18524,43000000.0
2009-10-21 16:30:00,2.18477,2.18554,2.18437,2.18549,52000000.0
2009-10-21 16:35:00,2.18591,2.18634,2.18503,2.18567,42000000.0
2009-10-21 16:40:00,2.18581,2.18647,2.18481,2.18621,44000000.0
2009-10-21 16:45:00,2.1858,2.1879,2.1858,2.18785,39000000.0
2009-10-21 16:50:00,2.18769,2.18888,2.18735,2.18869,46000000.0
2009-10-21 16:55:00,2.18838,2.18994,2.18758,2.18954,40000000.0
2009-10-21 17:00:00,2.18907,2.18907,2.18775,2.18858,46000000.0
2009-10-21 17:05:00,2.1882,2.1888,2.18746,2.18835,43000000.0
2009-10-21 17:10:00,2.1881,2.18822,2.18672,2.18764,54000000.0
2009-10-21 17:15:00,2.18678,2.18863,2.18678,2.18789,42000000.0
2009-10-21 17:20:00,2.1879,2.18854,2.18622,2.18652,45000000.0
2009-10-21 17:25:00,2.18541,2.18733,2.18541,2.18691,45000000.0
2009-10-21 17:30:00,2.18653,2.18767,2.18619,2.18691,39000000.0
2009-10-21 17:35:00,2.18666,2.18741,2.18604,2.18653,43000000.0
2009-10-21 17:40:00,2.18602,2.18701,2.18578,2.1864,41000000.0
2009-10-21 17:45:00,2.18518,2.18699,2.18518,2.18666,43000000.0
2009-10-21 17:50:00,2.18662,2.18909,2.18595,2.18909,41000000.0
2009-10-21 17:55:00,2.18913,2.18956,2.18778,2.18926,38000000.0
2009-10-21 18:00:00,2.18787,2.18987,2.18717,2.1889,43000000.0
2009-10-21 18:05:00,2.1896,2.18969,2.1882,2.18874,37000000.0
2009-10-21 18:10:00,2.18885,2.19011,2.18841,2.18897,46000000.0
2009-10-21 18:15:00,2.18863,2.19088,2.18833,2.19088,49000000.0
2009-10-21 18:20:00,2.19039,2.19141,2.19024,2.1909,40000000.0
2009-10-21 18:25:00,2.19102,2.19166,2.18963,2.19002,45000000.0
2009-10-21 18:30:00,2.19048,2.19084,2.1897,2.18993,40000000.0
2009-10-21 18:35:00,2.18983,2.19103,2.18961,2.19021,46000000.0
2009-10-21 18:40:00,2.1897,2.19032,2.189,2.18995,42000000.0
2009-10-21 18:45:00,2.18942,2.19087,2.18942,2.1906,43000000.0
2009-10-21 18:50:00,2.19127,2.19171,2.18971,2.18997,46000000.0
2009-10-21 18:55:00,2.19001,2.19164,2.19001,2.19006,48000000.0
2009-10-21 19:00:00,2.18995,2.19098,2.18912,2.18944,45000000.0
2009-10-21 19:05:00,2.18963,2.19125,2.18918,2.19125,44000000.0
2009-10-21 19:10:00,2.19115,2.19236,2.1908,2.1918,45000000.0
2009-10-21 19:15:00,2.19131,2.19337,2.19111,2.19337,43000000.0
2009-10-21 19:20:00,2.19243,2.19318,2.19197,2.19275,46000000.0
2009-10-21 19:25:00,2.19272,2.1929,2.19157,2.19211,42000000.0
2009-10-21 19:30:00,2.19278,2.19324,2.19205,2.19252,48000000.0
2009-10-21 19:35:00,2.19254,2.19373,2.19243,2.19267,46000000.0
2009-10-21 19:40:00,2.19246,2.19404,2.19246,2.1939,43000000.0
2009-10-21 19:45:00,2.19349,2.19361,2.19237,2.19353,45000000.0
2009-10-21 19:50:00,2.19347,2.1939,2.19302,2.19351,45000000.0
2009-10-21 19:55:00,2.19386,2.19445,2.19292,2.19412,42000000.0
2009-10-21 20:00:00,2.19369,2.19412,2.19244,2.19299,49000000.0
2009-10-21 20:05:00,2.19347,2.19414,2.19266,2.19367,40000000.0
2009-10-21 20:10:00,2.19425,2.19441,2.19342,2.19437,41000000.0
2009-10-21 20:15:00,2.19398,2.1949,2.1933,2.19364,47000000.0
2009-10-21 20:20:00,2.19345,2.19414,2.19276,2.19276,44000000.0
2009-10-21 20:25:00,2.19265,2.19445,2.19265,2.19437,47000000.0
2009-10-21 20:30:00,2.19341,2.19451,2.19314,2.19345,44000000.0
2009-10-21 20:35:00,2.19371,2.19399,2.19293,2.19293,41000000.0
2009-10-21 20:40:00,2.1929,2.19422,2.1929,2.19414,45000000.0
2009-10-21 20:45:00,2.19457,2.19464,2.1932,2.19372,49000000.0
2009-10-21 20:50:00,2.19333,2.19434,2.19333,2.19391,42000000.0
2009-10-21 20:55:00,2.19301,2.19353,2.19258,2.19311,47000000.0
2009-10-21 21:00:00,2.19301,2.19343,2.19228,2.19335,42000000.0
2009-10-21 21:05:00,2.19305,2.19384,2.19277,2.19315,44000000.0
2009-10-21 21:10:00,2.19267,2.19358,2.19267,2.19323,44000000.0
2009-10-21 21:15:00,2.19371,2.1942,2.19233,2.19233,46000000.0
2009-10-21 21:20:00,2.19222,2.19292,2.19154,2.19274,46000000.0
2009-10-21 21:25:00,2.19232,2.19295,2.1922,2.19221,45000000.0
2009-10-21 21:30:00,2.192,2.19218,2.19058,2.19182,44000000.0
2009-10-21 21:35:00,2.19156,2.19344,2.1895,2.19092,45000000.0
2009-10-21 21:40:00,2.19185,2.19324,2.1904,2.19268,46000000.0
2009-10-21 21:45:00,2.19209,2.1945,2.19153,2.19265,42000000.0
2009-10-21 21:50:00,2.19267,2.19306,2.19177,2.19221,39000000.0
2009-10-21 21:55:00,2.19176,2.19264,2.19135,2.19261,48000000.0
2009-10-21 22:00:00,2.19217,2.19354,2.19165,2.19265,42000000.0
2009-10-21 22:05:00,2.19261,2.19481,2.19251,2.19413,41000000.0
2009-10-21 22:10:00,2.19507,2.19522,2.19412,2.19467,39000000.0
2009-10-21 22:15:00,2.19533,2.19538,2.19478,2.19523,45000000.0
2009-10-21 22:20:00,2.19512,2.19586,2.19504,2.19551,43000000.0
2009-10-21 22:25:00,2.19596,2.1963,2.1953,2.19596,45000000.0
2009-10-21 22:30:00,2.19745,2.19745,2.19534,2.19548,47000000.0
2009-10-21 22:35:00,2.19561,2.19649,2.19551,2.19649,41000000.0
2009-10-21 22:40:00,2.19606,2.1967,2.19562,2.19593,44000000.0
2009-10-21 22:45:00,2.19592,2.19681,2.19591,2.19659,30000000.0
2009-10-21 22:50:00,2.19616,2.19656,2.19593,2.19655,41000000.0
2009-10-21 22:55:00,2.19592,2.19654,2.19564,2.19604,39000000.0
2009-10-21 23:00:00,2.19748,2.19748,2.1959,2.19634,48000000.0
2009-10-21 23:05:00,2.19603,2.19646,2.19551,2.19609,46000000.0
2009-10-21 23:10:00,2.19602,2.19693,2.19592,2.19619,46000000.0
2009-10-21 23:15:00,2.19577,2.19715,2.19577,2.19624,38000000.0
2009-10-21 23:20:00,2.19607,2.1971,2.19597,2.19635,36000000.0
2009-10-21 23:25:00,2.19599,2.19671,2.19588,2.19661,33000000.0
2009-10-21 23:30:00,2.1962,2.19678,2.19597,2.19665,34000000.0
2009-10-21 23:35:00,2.19583,2.19672,2.19583,2.19618,44000000.0
2009-10-21 23:40:00,2.19626,2.19677,2.19535,2.19537,41000000.0
2009-10-21 23:45:00,2.19494,2.19583,2.19494,2.19555,39000000.0
2009-10-21 23:50:00,2.19506,2.1957,2.19462,2.19509,47000000.0
2009-10-21 23:55:00,2.19491,2.19633,2.19472,2.19633,45000000.0
2009-10-22 00:00:00,2.19545,2.19635,2.19424,2.1945,37000000.0
2009-10-22 00:05:00,2.19416,2.19568,2.19416,2.19554,46000000.0
2009-10-22 00:10:00,2.19462,2.19556,2.19397,2.19478,47000000.0
2009-10-22 00:15:00,2.19558,2.19558,2.19426,2.19548,44000000.0
2009-10-22 00:20:00,2.19487,2.1957,2.19461,2.19548,33000000.0
2009-10-22 00:25:00,2.19482,2.19973,2.19455,2.19973,42000000.0
2009-10-22 00:30:00,2.19849,2.20043,2.19668,2.20043,43000000.0
2009-10-22 00:35:00,2.2003,2.20078,2.19663,2.19783,46000000.0
2009-10-22 00:40:00,2.19672,2.19801,2.19671,2.1978,18000000.0
2009-10-22 00:45:00,2.19945,2.19945,2.19679,2.19679,14000000.0
2009-10-22 00:50:00,2.19652,2.19785,2.19615,2.19785,46000000.0
2009-10-22 00:55:00,2.1968,2.19814,2.19651,2.19684,47000000.0
2009-10-22 01:00:00,2.19944,2.19954,2.19692,2.19826,40000000.0
2009-10-22 01:05:00,2.19702,2.19817,2.19665,2.19703,38000000.0
2009-10-22 01:10:00,2.19659,2.1999,2.19659,2.1999,72000000.0
2009-10-22 01:15:00,2.19914,2.20164,2.19914,2.20077,52000000.0
2009-10-22 01:20:00,2.20086,2.20137,2.20045,2.20101,51000000.0
2009-10-22 01:25:00,2.20051,2.20107,2.20037,2.20092,49000000.0
2009-10-22 01:30:00,2.20119,2.20119,2.19977,2.20044,46000000.0
2009-10-22 01:35:00,2.20075,2.20115,2.20039,2.20109,49000000.0
2009-10-22 01:40:00,2.20089,2.20089,2.19988,2.20036,45000000.0
2009-10-22 01:45:00,2.20118,2.20118,2.19975,2.20032,38000000.0
2009-10-22 01:50:00,2.20005,2.2004,2.19724,2.19725,46000000.0
2009-10-22 01:55:00,2.19729,2.19813,2.19699,2.19774,38000000.0
2009-10-22 02:00:00,2.19636,2.19762,2.1962,2.19652,36000000.0
2009-10-22 02:05:00,2.19716,2.1973,2.19593,2.19595,45000000.0
2009-10-22 02:10:00,2.19766,2.1979,2.19644,2.19652,40000000.0
2009-10-22 02:15:00,2.19888,2.19888,2.19663,2.1981,45000000.0
2009-10-22 02:20:00,2.19698,2.19811,2.19664,2.19725,37000000.0
2009-10-22 02:25:00,2.19721,2.19851,2.19696,2.19743,41000000.0
2009-10-22 02:30:00,2.19918,2.19919,2.1962,2.19866,45000000.0
2009-10-22 02:35:00,2.19803,2.19972,2.19774,2.19972,48000000.0
2009-10-22 02:40:00,2.1999,2.1999,2.19829,2.19979,47000000.0
2009-10-22 02:45:00,2.20053,2.20237,2.19866,2.20202,42000000.0
2009-10-22 02:50:00,2.20205,2.20316,2.20077,2.20077,43000000.0
2009-10-22 02:55:00,2.20087,2.20141,2.20048,2.20115,44000000.0
2009-10-22 03:00:00,2.20043,2.20114,2.2001,2.2009,42000000.0
2009-10-22 03:05:00,2.20055,2.20116,2.20041,2.20063,41000000.0
2009-10-22 03:10:00,2.20055,2.20081,2.19969,2.20017,44000000.0
2009-10-22 03:15:00,2.20087,2.20087,2.19983,2.20016,42000000.0
2009-10-22 03:20:00,2.20019,2.20089,2.19963,2.20069,41000000.0
2009-10-22 03:25:00,2.20128,2.2014,2.20044,2.20111,41000000.0
2009-10-22 03:30:00,2.20148,2.20148,2.20036,2.20103,41000000.0
2009-10-22 03:35:00,2.20083,2.20204,2.20043,2.20043,50000000.0
2009-10-22 03:40:00,2.20026,2.20157,2.20011,2.20057,41000000.0
2009-10-22 03:45:00,2.20114,2.20175,2.20053,2.20121,46000000.0
2009-10-22 03:50:00,2.20143,2.20189,2.20068,2.20068,43000000.0
2009-10-22 03:55:00,2.20117,2.20163,2.20045,2.20076,42000000.0
2009-10-22 04:00:00,2.20039,2.20087,2.19699,2.20087,42000000.0
2009-10-22 04:05:00,2.2009,2.2019,2.19978,2.20005,38000000.0
2009-10-22 04:10:00,2.19967,2.20075,2.19958,2.20075,41000000.0
2009-10-22 04:15:00,2.20148,2.20148,2.19863,2.19929,43000000.0
2009-10-22 04:20:00,2.19914,2.19953,2.1985,2.19935,47000000.0
2009-10-22 04:25:00,2.19893,2.19941,2.19857,2.1988,47000000.0
2009-10-22 04:30:00,2.19963,2.19963,2.1982,2.19856,41000000.0
2009-10-22 04:35:00,2.19852,2.19924,2.19813,2.19813,37000000.0
2009-10-22 04:40:00,2.19809,2.19863,2.19658,2.19753,43000000.0
2009-10-22 04:45:00,2.19874,2.19874,2.19751,2.19755,51000000.0
2009-10-22 04:50:00,2.19769,2.19823,2.19639,2.19676,45000000.0
2009-10-22 04:55:00,2.19657,2.1978,2.19625,2.19729,46000000.0
2009-10-22 05:00:00,2.19814,2.19814,2.1965,2.19708,54000000.0
2009-10-22 05:05:00,2.19722,2.19722,2.19543,2.19646,74000000.0
2009-10-22 05:10:00,2.19599,2.19673,2.19594,2.19662,77000000.0
2009-10-22 05:15:00,2.19717,2.19732,2.19581,2.19676,46000000.0
2009-10-22 05:20:00,2.19616,2.19727,2.19616,2.19721,97000000.0
2009-10-22 05:25:00,2.19663,2.1972,2.1963,2.19672,105000000.0
2009-10-22 05:30:00,2.19755,2.19755,2.19539,2.1959,46000000.0
2009-10-22 05:35:00,2.19594,2.19621,2.19496,2.19596,48000000.0
2009-10-22 05:40:00,2.19544,2.19602,2.19487,2.19554,80000000.0
2009-10-22 05:45:00,2.19605,2.19605,2.19445,2.19503,40000000.0
2009-10-22 05:50:00,2.19486,2.1957,2.19387,2.19392,64000000.0
2009-10-22 05:55:00,2.19418,2.19438,2.19268,2.1942,87000000.0
2009-10-22 06:00:00,2.19473,2.19528,2.19353,2.19501,62000000.0
2009-10-22 06:05:00,2.19444,2.19573,2.19411,2.19515,75000000.0
2009-10-22 06:10:00,2.19585,2.19668,2.19532,2.19666,54000000.0
2009-10-22 06:15:00,2.19587,2.19656,2.19566,2.1958,68000000.0
2009-10-22 06:20:00,2.19565,2.19598,2.1946,2.1946,51000000.0
2009-10-22 06:25:00,2.19496,2.19554,2.19471,2.19517,58000000.0
2009-10-22 06:30:00,2.1948,2.19573,2.19445,2.19489,67000000.0
2009-10-22 06:35:00,2.195,2.19571,2.19487,2.19549,42000000.0
2009-10-22 06:40:00,2.19528,2.19585,2.19498,2.19578,43000000.0
2009-10-22 06:45:00,2.19607,2.19634,2.19367,2.1944,44000000.0
2009-10-22 06:50:00,2.19308,2.19443,2.19296,2.19426,46000000.0
2009-10-22 06:55:00,2.19388,2.19456,2.19315,2.19328,45000000.0
2009-10-22 07:00:00,2.19403,2.19468,2.19334,2.19401,44000000.0
2009-10-22 07:05:00,2.1938,2.19432,2.19336,2.19353,61000000.0
2009-10-22 07:10:00,2.19383,2.19476,2.19339,2.19447,74000000.0
2009-10-22 07:15:00,2.19375,2.19479,2.1929,2.1929,112000000.0
2009-10-22 07:20:00,2.19369,2.19426,2.19297,2.19402,79000000.0
2009-10-22 07:25:00,2.19367,2.19515,2.19329,2.19377,97000000.0
2009-10-22 07:30:00,2.19308,2.19418,2.19242,2.19295,117000000.0
2009-10-22 07:35:00,2.1925,2.19421,2.19249,2.19299,118000000.0
2009-10-22 07:40:00,2.19246,2.19428,2.19197,2.19319,45000000.0
2009-10-22 07:45:00,2.1924,2.19461,2.19,2.19461,65000000.0
2009-10-22 07:50:00,2.19437,2.19489,2.19372,2.19427,185000000.0
2009-10-22 07:55:00,2.19354,2.19506,2.19319,2.19429,90000000.0
2009-10-22 08:00:00,2.19283,2.19515,2.19283,2.1935,133000000.0
2009-10-22 08:05:00,2.19323,2.19581,2.19254,2.19581,78000000.0
2009-10-22 08:10:00,2.19557,2.19599,2.19473,2.19496,117000000.0
2009-10-22 08:15:00,2.19393,2.19636,2.19393,2.19593,95000000.0
2009-10-22 08:20:00,2.19631,2.19805,2.19601,2.19765,115000000.0
2009-10-22 08:25:00,2.19734,2.19771,2.19596,2.19685,98000000.0
2009-10-22 08:30:00,2.19562,2.19691,2.19526,2.19647,130000000.0
2009-10-22 08:35:00,2.19662,2.19933,2.19639,2.19912,139000000.0
2009-10-22 08:40:00,2.19955,2.20023,2.19838,2.19907,154000000.0
2009-10-22 08:45:00,2.19763,2.19961,2.19763,2.19848,228000000.0
2009-10-22 08:50:00,2.19849,2.19987,2.19848,2.1995,226000000.0
2009-10-22 08:55:00,2.19912,2.20007,2.19812,2.19942,329000000.0
2009-10-22 09:00:00,2.1997,2.20221,2.19881,2.20188,77000000.0
2009-10-22 09:05:00,2.20133,2.20138,2.19891,2.19967,139000000.0
2009-10-22 09:10:00,2.19977,2.20137,2.19966,2.20024,136000000.0
2009-10-22 09:15:00,2.19867,2.20056,2.19867,2.2003,187000000.0
2009-10-22 09:20:00,2.20029,2.20042,2.19789,2.19842,158000000.0
2009-10-22 09:25:00,2.19826,2.19884,2.19725,2.19844,221000000.0
2009-10-22 09:30:00,2.19723,2.19901,2.19705,2.19829,251000000.0
2009-10-22 09:35:00,2.19828,2.19878,2.19709,2.19736,221000000.0
2009-10-22 09:40:00,2.19776,2.19894,2.19724,2.19833,237000000.0
2009-10-22 09:45:00,2.198,2.19833,2.19684,2.19731,235000000.0
2009-10-22 09:50:00,2.1975,2.198,2.19671,2.19695,241000000.0
2009-10-22 09:55:00,2.1974,2.19932,2.19737,2.19911,250000000.0
2009-10-22 10:00:00,2.19777,2.20017,2.19506,2.20017,292000000.0
2009-10-22 10:05:00,2.20011,2.20201,2.19956,2.20158,269000000.0
2009-10-22 10:10:00,2.20138,2.20294,2.20138,2.20231,263000000.0
2009-10-22 10:15:00,2.20103,2.20321,2.20103,2.20137,157000000.0
2009-10-22 10:20:00,2.20147,2.20182,2.19878,2.1994,258000000.0
2009-10-22 10:25:00,2.19938,2.19971,2.19494,2.19753,239000000.0
2009-10-22 10:30:00,2.19753,2.19943,2.19528,2.19835,233000000.0
2009-10-22 10:35:00,2.19844,2.19904,2.19745,2.19769,192000000.0
2009-10-22 10:40:00,2.198,2.20094,2.19764,2.20057,198000000.0
2009-10-22 10:45:00,2.19922,2.20415,2.19922,2.20268,205000000.0
2009-10-22 10:50:00,2.20271,2.20359,2.20147,2.20208,252000000.0
2009-10-22 10:55:00,2.20236,2.20316,2.20139,2.20218,304000000.0
2009-10-22 11:00:00,2.20168,2.20274,2.20085,2.20187,221000000.0
2009-10-22 11:05:00,2.20192,2.20308,2.20173,2.20218,230000000.0
2009-10-22 11:10:00,2.20255,2.20294,2.20204,2.20213,229000000.0
2009-10-22 11:15:00,2.20093,2.20256,2.20082,2.20082,229000000.0
2009-10-22 11:20:00,2.201,2.2015,2.20062,2.20108,257000000.0
2009-10-22 11:25:00,2.20096,2.20146,2.20056,2.20122,261000000.0
2009-10-22 11:30:00,2.19986,2.20128,2.19986,2.20082,177000000.0
2009-10-22 11:35:00,2.2007,2.20173,2.2006,2.20075,148000000.0
2009-10-22 11:40:00,2.20091,2.20209,2.20056,2.20209,103000000.0
2009-10-22 11:45:00,2.20064,2.20171,2.2001,2.20017,140000000.0
2009-10-22 11:50:00,2.20025,2.20059,2.19954,2.19954,175000000.0
2009-10-22 11:55:00,2.19977,2.20058,2.1994,2.20014,206000000.0
2009-10-22 12:00:00,2.19901,2.20046,2.19901,2.19984,274000000.0
2009-10-22 12:05:00,2.19958,2.20041,2.19921,2.19924,356000000.0
2009-10-22 12:10:00,2.19918,2.19985,2.19892,2.19892,318000000.0
2009-10-22 12:15:00,2.19769,2.19976,2.19769,2.19932,253000000.0
2009-10-22 12:20:00,2.19905,2.19934,2.19798,2.19827,246000000.0
2009-10-22 12:25:00,2.19856,2.19875,2.19747,2.19759,318000000.0
2009-10-22 12:30:00,2.19641,2.19992,2.19641,2.19992,152000000.0
2009-10-22 12:35:00,2.19973,2.19989,2.19913,2.19974,177000000.0
2009-10-22 12:40:00,2.1993,2.20046,2.1993,2.20015,183000000.0
2009-10-22 12:45:00,2.19874,2.20015,2.19868,2.19906,146000000.0
2009-10-22 12:50:00,2.19906,2.19951,2.19871,2.1988,153000000.0
2009-10-22 12:55:00,2.19888,2.19993,2.19876,2.19933,157000000.0
2009-10-22 13:00:00,2.19803,2.20099,2.19803,2.20099,228000000.0
2009-10-22 13:05:00,2.20061,2.20099,2.20006,2.20029,181000000.0
2009-10-22 13:10:00,2.20018,2.20063,2.19959,2.20001,147000000.0
2009-10-22 13:15:00,2.19859,2.20014,2.19859,2.19962,156000000.0
2009-10-22 13:20:00,2.19979,2.20046,2.19941,2.1999,116000000.0
2009-10-22 13:25:00,2.20014,2.20014,2.19929,2.19973,125000000.0
2009-10-22 13:30:00,2.20008,2.20107,2.19903,2.20107,152000000.0
2009-10-22 13:35:00,2.20075,2.20135,2.20045,2.20112,185000000.0
2009-10-22 13:40:00,2.20088,2.20142,2.20023,2.20125,189000000.0
2009-10-22 13:45:00,2.20159,2.20243,2.20025,2.20216,166000000.0
2009-10-22 13:50:00,2.20155,2.20248,2.20146,2.2017,176000000.0
2009-10-22 13:55:00,2.20195,2.20222,2.20123,2.20138,252000000.0
2009-10-22 14:00:00,2.20111,2.20298,2.20023,2.20179,139000000.0
2009-10-22 14:05:00,2.20213,2.20352,2.20187,2.20299,165000000.0
2009-10-22 14:10:00,2.20316,2.20356,2.20257,2.20334,143000000.0
2009-10-22 14:15:00,2.202,2.20399,2.202,2.20354,212000000.0
2009-10-22 14:20:00,2.20347,2.20392,2.20176,2.20205,203000000.0
2009-10-22 14:25:00,2.20232,2.2024,2.20137,2.20142,181000000.0
2009-10-22 14:30:00,2.19908,2.20236,2.19899,2.2008,165000000.0
2009-10-22 14:35:00,2.20111,2.20188,2.20055,2.20135,137000000.0
2009-10-22 14:40:00,2.20135,2.2023,2.20069,2.20199,225000000.0
2009-10-22 14:45:00,2.2017,2.20369,2.20097,2.2023,177000000.0
2009-10-22 14:50:00,2.2025,2.20311,2.20158,2.20305,207000000.0
2009-10-22 14:55:00,2.20311,2.20358,2.20269,2.20311,148000000.0
2009-10-22 15:00:00,2.20299,2.20475,2.20211,2.20386,160000000.0
2009-10-22 15:05:00,2.20363,2.20389,2.2021,2.2021,143000000.0
2009-10-22 15:10:00,2.20196,2.20289,2.20181,2.20289,45000000.0
2009-10-22 15:15:00,2.20142,2.20454,2.20142,2.20388,50000000.0
2009-10-22 15:20:00,2.20392,2.20419,2.20348,2.20379,43000000.0
2009-10-22 15:25:00,2.204,2.204,2.20235,2.20279,41000000.0
2009-10-22 15:30:00,2.20125,2.20407,2.20125,2.204,44000000.0
2009-10-22 15:35:00,2.20371,2.2038,2.20245,2.20326,47000000.0
2009-10-22 15:40:00,2.20301,2.20386,2.20145,2.20184,43000000.0
2009-10-22 15:45:00,2.20148,2.20359,2.20113,2.2022,47000000.0
2009-10-22 15:50:00,2.20217,2.20301,2.20147,2.20227,48000000.0
2009-10-22 15:55:00,2.20235,2.20284,2.20106,2.20127,47000000.0
2009-10-22 16:00:00,2.20068,2.20251,2.20012,2.20219,39000000.0
2009-10-22 16:05:00,2.20155,2.20354,2.20136,2.2029,45000000.0
2009-10-22 16:10:00,2.20315,2.20447,2.20306,2.20333,45000000.0
2009-10-22 16:15:00,2.20229,2.20442,2.20229,2.20442,45000000.0
2009-10-22 16:20:00,2.20438,2.20575,2.20421,2.20468,45000000.0
2009-10-22 16:25:00,2.20502,2.20613,2.20445,2.20554,43000000.0
2009-10-22 16:30:00,2.20426,2.20573,2.20426,2.20514,52000000.0
2009-10-22 16:35:00,2.20532,2.20564,2.20297,2.20346,42000000.0
2009-10-22 16:40:00,2.20347,2.20486,2.20325,2.2046,44000000.0
2009-10-22 16:45:00,2.20351,2.20544,2.20351,2.20544,39000000.0
2009-10-22 16:50:00,2.20458,2.20656,2.20455,2.20552,46000000.0
2009-10-22 16:55:00,2.20561,2.20572,2.19276,2.20485,40000000.0
2009-10-22 17:00:00,2.20421,2.20459,2.20363,2.20402,46000000.0
2009-10-22 17:05:00,2.20388,2.20413,2.20309,2.20311,43000000.0
2009-10-22 17:10:00,2.20238,2.20282,2.20126,2.20159,54000000.0
2009-10-22 17:15:00,2.20049,2.20329,2.20049,2.20152,42000000.0
2009-10-22 17:20:00,2.20146,2.20284,2.20113,2.20127,45000000.0
2009-10-22 17:25:00,2.20105,2.20305,2.20105,2.20232,45000000.0
2009-10-22 17:30:00,2.20112,2.2031,2.20112,2.20258,39000000.0
2009-10-22 17:35:00,2.2022,2.20411,2.20217,2.2032,43000000.0
2009-10-22 17:40:00,2.20359,2.20485,2.20329,2.20405,41000000.0
2009-10-22 17:45:00,2.2035,2.20452,2.20281,2.20298,43000000.0
2009-10-22 17:50:00,2.20282,2.20313,2.20131,2.20205,41000000.0
2009-10-22 17:55:00,2.20173,2.20327,2.20112,2.20276,38000000.0
2009-10-22 18:00:00,2.20193,2.20337,2.20062,2.20289,43000000.0
2009-10-22 18:05:00,2.20292,2.20424,2.20239,2.204,37000000.0
2009-10-22 18:10:00,2.20339,2.20412,2.20232,2.20287,46000000.0
2009-10-22 18:15:00,2.20356,2.20376,2.2019,2.20256,49000000.0
2009-10-22 18:20:00,2.20284,2.20284,2.20068,2.20125,40000000.0
2009-10-22 18:25:00,2.20077,2.20146,2.20023,2.20055,45000000.0
2009-10-22 18:30:00,2.20034,2.20269,2.20026,2.2024,40000000.0
2009-10-22 18:35:00,2.20174,2.20278,2.20062,2.20103,46000000.0
2009-10-22 18:40:00,2.20074,2.20204,2.20074,2.20169,42000000.0
2009-10-22 18:45:00,2.20238,2.20327,2.20213,2.20252,43000000.0
2009-10-22 18:50:00,2.20251,2.2032,2.20227,2.2032,46000000.0
2009-10-22 18:55:00,2.20312,2.20355,2.20267,2.20267,48000000.0
2009-10-22 19:00:00,2.20183,2.20352,2.20183,2.20309,45000000.0
2009-10-22 19:05:00,2.20263,2.20308,2.2015,2.20245,44000000.0
2009-10-22 19:10:00,2.20177,2.20271,2.20162,2.20234,45000000.0
2009-10-22 19:15:00,2.20096,2.20212,2.20081,2.20208,43000000.0
2009-10-22 19:20:00,2.20169,2.20236,2.20133,2.20236,46000000.0
2009-10-22 19:25:00,2.2021,2.20229,2.20143,2.20144,42000000.0
2009-10-22 19:30:00,2.20081,2.20189,2.20081,2.20181,48000000.0
2009-10-22 19:35:00,2.20133,2.20228,2.20113,2.20206,46000000.0
2009-10-22 19:40:00,2.20143,2.20216,2.20126,2.202,43000000.0
2009-10-22 19:45:00,2.20218,2.20218,2.20117,2.20122,45000000.0
2009-10-22 19:50:00,2.20141,2.20259,2.20082,2.20122,45000000.0
2009-10-22 19:55:00,2.20057,2.20112,2.20015,2.20091,42000000.0
2009-10-22 20:00:00,2.19982,2.2016,2.19982,2.20081,49000000.0
2009-10-22 20:05:00,2.20065,2.20141,2.19884,2.19884,40000000.0
2009-10-22 20:10:00,2.19867,2.20026,2.19867,2.19974,41000000.0
2009-10-22 20:15:00,2.1989,2.20148,2.1989,2.20128,47000000.0
2009-10-22 20:20:00,2.20069,2.20155,2.20069,2.20151,44000000.0
2009-10-22 20:25:00,2.20115,2.20152,2.20062,2.20105,47000000.0
2009-10-22 20:30:00,2.20091,2.2017,2.20042,2.20046,44000000.0
2009-10-22 20:35:00,2.20054,2.20146,2.20023,2.20137,41000000.0
2009-10-22 20:40:00,2.20064,2.20108,2.19975,2.20071,45000000.0
2009-10-22 20:45:00,2.19965,2.20075,2.19937,2.2003,49000000.0
2009-10-22 20:50:00,2.19991,2.20083,2.19985,2.20052,42000000.0
2009-10-22 20:55:00,2.20002,2.20175,2.20002,2.20175,47000000.0
2009-10-22 21:00:00,2.20026,2.20179,2.20019,2.20159,42000000.0
2009-10-22 21:05:00,2.20092,2.20182,2.20059,2.20174,44000000.0
2009-10-22 21:10:00,2.20169,2.20181,2.20072,2.20117,44000000.0
2009-10-22 21:15:00,2.2008,2.20366,2.2008,2.20196,46000000.0
2009-10-22 21:20:00,2.20196,2.20402,2.2012,2.20131,46000000.0
2009-10-22 21:25:00,2.20127,2.20251,2.19971,2.20032,45000000.0
2009-10-22 21:30:00,2.19916,2.20016,2.19899,2.19935,44000000.0
2009-10-22 21:35:00,2.19999,2.19999,2.19871,2.19988,45000000.0
2009-10-22 21:40:00,2.19918,2.19978,2.19877,2.19919,46000000.0
2009-10-22 21:45:00,2.20009,2.20065,2.19903,2.20065,42000000.0
2009-10-22 21:50:00,2.20003,2.20239,2.20003,2.20141,39000000.0
2009-10-22 21:55:00,2.20152,2.20152,2.19919,2.19919,48000000.0
2009-10-22 22:00:00,2.19982,2.20037,2.19887,2.20037,42000000.0
2009-10-22 22:05:00,2.19969,2.20081,2.19954,2.20012,41000000.0
2009-10-22 22:10:00,2.20027,2.20027,2.1982,2.19965,39000000.0
2009-10-22 22:15:00,2.19895,2.20015,2.19881,2.19948,34000000.0
2009-10-22 22:20:00,2.19862,2.19946,2.19862,2.19884,43000000.0
2009-10-22 22:25:00,2.19979,2.2005,2.19799,2.20005,45000000.0
2009-10-22 22:30:00,2.1997,2.20039,2.1997,2.20037,47000000.0
2009-10-22 22:35:00,2.19953,2.20047,2.19887,2.19981,41000000.0
2009-10-22 22:40:00,2.19997,2.20063,2.19997,2.20022,44000000.0
2009-10-22 22:45:00,2.20126,2.20131,2.19972,2.20007,39000000.0
2009-10-22 22:50:00,2.20026,2.20031,2.1989,2.1989,33000000.0
2009-10-22 22:55:00,2.19893,2.19975,2.19816,2.19975,49000000.0
2009-10-22 23:00:00,2.20039,2.20039,2.1972,2.19795,48000000.0
2009-10-22 23:05:00,2.19731,2.19815,2.19731,2.19802,46000000.0
2009-10-22 23:10:00,2.19805,2.19835,2.19701,2.19798,46000000.0
2009-10-22 23:15:00,2.20007,2.20007,2.19733,2.19734,14000000.0
2009-10-22 23:20:00,2.19783,2.19823,2.19719,2.19725,43000000.0
2009-10-22 23:25:00,2.19752,2.19887,2.19648,2.19887,40000000.0
2009-10-22 23:30:00,2.19568,2.19765,2.19568,2.19765,18000000.0
2009-10-22 23:35:00,2.19573,2.19803,2.19555,2.19602,44000000.0
2009-10-22 23:40:00,2.19599,2.1979,2.19593,2.19634,21000000.0
2009-10-22 23:45:00,2.19909,2.19909,2.19533,2.19545,39000000.0
2009-10-22 23:50:00,2.19564,2.19755,2.19564,2.19585,47000000.0
2009-10-22 23:55:00,2.19619,2.19792,2.19611,2.1965,45000000.0
2009-10-23 00:00:00,2.20086,2.20086,2.1957,2.19718,30000000.0
2009-10-23 00:05:00,2.19615,2.19757,2.19613,2.19757,46000000.0
2009-10-23 00:10:00,2.19677,2.19747,2.19633,2.1974,36000000.0
2009-10-23 00:15:00,2.20046,2.20046,2.19679,2.19679,9000000.0
2009-10-23 00:20:00,2.19666,2.19764,2.19666,2.19764,25000000.0
2009-10-23 00:25:00,2.19659,2.20124,2.1963,2.20124,42000000.0
2009-10-23 00:30:00,2.19671,2.19762,2.19637,2.19747,43000000.0
2009-10-23 00:35:00,2.19652,2.19738,2.19628,2.19628,38000000.0
2009-10-23 00:40:00,2.19595,2.19707,2.19578,2.19602,46000000.0
2009-10-23 00:45:00,2.19945,2.19945,2.19606,2.19712,37000000.0
2009-10-23 00:50:00,2.19725,2.19742,2.19621,2.1974,46000000.0
2009-10-23 00:55:00,2.19737,2.19757,2.19634,2.19721,47000000.0
2009-10-23 01:00:00,2.20018,2.20018,2.19698,2.19716,40000000.0
2009-10-23 01:05:00,2.19726,2.19914,2.19715,2.19914,45000000.0
2009-10-23 01:10:00,2.19753,2.19882,2.19679,2.19785,72000000.0
2009-10-23 01:15:00,2.20209,2.20209,2.19736,2.19914,54000000.0
2009-10-23 01:20:00,2.19779,2.19938,2.19775,2.19911,51000000.0
2009-10-23 01:25:00,2.19904,2.19918,2.19742,2.19908,49000000.0
2009-10-23 01:30:00,2.20165,2.20165,2.19785,2.1985,39000000.0
2009-10-23 01:35:00,2.19851,2.1993,2.19847,2.19914,49000000.0
2009-10-23 01:40:00,2.1994,2.1994,2.19872,2.199,45000000.0
2009-10-23 01:45:00,2.20066,2.20066,2.19761,2.19797,38000000.0
2009-10-23 01:50:00,2.1976,2.19876,2.1976,2.19868,46000000.0
2009-10-23 01:55:00,2.19883,2.19918,2.19845,2.19889,38000000.0
2009-10-23 02:00:00,2.19881,2.19993,2.19844,2.19978,36000000.0
2009-10-23 02:05:00,2.19964,2.20007,2.19929,2.19939,45000000.0
2009-10-23 02:10:00,2.20001,2.2002,2.19939,2.2,40000000.0
2009-10-23 02:15:00,2.20188,2.20188,2.19958,2.20139,45000000.0
2009-10-23 02:20:00,2.20101,2.20202,2.20044,2.20095,37000000.0
2009-10-23 02:25:00,2.2009,2.2012,2.20038,2.2007,41000000.0
2009-10-23 02:30:00,2.20042,2.20238,2.19994,2.20007,45000000.0
2009-10-23 02:35:00,2.20019,2.20087,2.19988,2.20086,48000000.0
2009-10-23 02:40:00,2.20079,2.20093,2.19994,2.20066,47000000.0
2009-10-23 02:45:00,2.20221,2.20221,2.1992,2.19932,42000000.0
2009-10-23 02:50:00,2.19921,2.19952,2.19849,2.19851,46000000.0
2009-10-23 02:55:00,2.19841,2.20063,2.19765,2.19918,48000000.0
2009-10-23 03:00:00,2.19873,2.19997,2.19784,2.19799,42000000.0
2009-10-23 03:05:00,2.19824,2.19963,2.19758,2.19839,41000000.0
2009-10-23 03:10:00,2.19975,2.19999,2.19828,2.1997,44000000.0
2009-10-23 03:15:00,2.20231,2.20231,2.19804,2.19915,42000000.0
2009-10-23 03:20:00,2.19783,2.19934,2.19752,2.19781,41000000.0
2009-10-23 03:25:00,2.19806,2.20037,2.198,2.20035,41000000.0
2009-10-23 03:30:00,2.1996,2.20149,2.1996,2.20093,41000000.0
2009-10-23 03:35:00,2.20113,2.20122,2.20047,2.20062,50000000.0
2009-10-23 03:40:00,2.20067,2.201,2.19975,2.20063,41000000.0
2009-10-23 03:45:00,2.20275,2.20275,2.20005,2.20074,46000000.0
2009-10-23 03:50:00,2.20087,2.20107,2.2004,2.2004,43000000.0
2009-10-23 03:55:00,2.2007,2.20109,2.20054,2.20099,42000000.0
2009-10-23 04:00:00,2.20289,2.20289,2.20059,2.20154,42000000.0
2009-10-23 04:05:00,2.20167,2.20192,2.20135,2.20161,40000000.0
2009-10-23 04:10:00,2.20177,2.20191,2.2004,2.20105,36000000.0
2009-10-23 04:15:00,2.20322,2.20322,2.20058,2.20147,43000000.0
2009-10-23 04:20:00,2.20128,2.20159,2.20071,2.20111,47000000.0
2009-10-23 04:25:00,2.20124,2.20168,2.2009,2.20168,47000000.0
2009-10-23 04:30:00,2.20354,2.20354,2.20143,2.20184,41000000.0
2009-10-23 04:35:00,2.20183,2.20197,2.20131,2.20158,37000000.0
2009-10-23 04:40:00,2.20137,2.20173,2.20079,2.20162,43000000.0
2009-10-23 04:45:00,2.20368,2.20368,2.20095,2.20147,51000000.0
2009-10-23 04:50:00,2.20146,2.20168,2.20088,2.20146,45000000.0
2009-10-23 04:55:00,2.20134,2.20136,2.20065,2.2012,46000000.0
2009-10-23 05:00:00,2.2029,2.2029,2.20112,2.20131,54000000.0
2009-10-23 05:05:00,2.2014,2.20191,2.20121,2.20168,74000000.0
2009-10-23 05:10:00,2.20145,2.20157,2.20122,2.20126,70000000.0
2009-10-23 05:15:00,2.20374,2.20374,2.20055,2.20082,46000000.0
2009-10-23 05:20:00,2.20084,2.20138,2.20058,2.20124,97000000.0
2009-10-23 05:25:00,2.20129,2.20141,2.20087,2.20092,105000000.0
2009-10-23 05:30:00,2.20286,2.20286,2.2008,2.20166,46000000.0
2009-10-23 05:35:00,2.20166,2.20229,2.20131,2.20188,48000000.0
2009-10-23 05:40:00,2.20164,2.20199,2.20145,2.20152,77000000.0
2009-10-23 05:45:00,2.20206,2.203,2.2012,2.20121,40000000.0
2009-10-23 05:50:00,2.20109,2.20157,2.2009,2.20113,64000000.0
2009-10-23 05:55:00,2.2011,2.20175,2.2011,2.20164,87000000.0
2009-10-23 06:00:00,2.20099,2.2018,2.20099,2.20106,62000000.0
2009-10-23 06:05:00,2.20152,2.20229,2.20096,2.20167,75000000.0
2009-10-23 06:10:00,2.20135,2.20157,2.20095,2.20125,54000000.0
2009-10-23 06:15:00,2.20294,2.20294,2.19984,2.19984,68000000.0
2009-10-23 06:20:00,2.1997,2.20011,2.19897,2.19935,51000000.0
2009-10-23 06:25:00,2.19946,2.19987,2.1991,2.19969,58000000.0
2009-10-23 06:30:00,2.20119,2.20119,2.19967,2.20019,67000000.0
2009-10-23 06:35:00,2.20032,2.20066,2.19997,2.20033,42000000.0
2009-10-23 06:40:00,2.20017,2.20077,2.20017,2.20062,38000000.0
2009-10-23 06:45:00,2.20136,2.20136,2.19999,2.20121,44000000.0
2009-10-23 06:50:00,2.20075,2.20126,2.20025,2.20092,46000000.0
2009-10-23 06:55:00,2.20011,2.20085,2.19746,2.19747,45000000.0
2009-10-23 07:00:00,2.1987,2.1987,2.197,2.19772,44000000.0
2009-10-23 07:05:00,2.19704,2.19788,2.19645,2.19788,61000000.0
2009-10-23 07:10:00,2.19808,2.19946,2.19584,2.19946,74000000.0
2009-10-23 07:15:00,2.19701,2.19701,2.19529,2.19529,112000000.0
2009-10-23 07:20:00,2.1958,2.19728,2.19522,2.19696,79000000.0
2009-10-23 07:25:00,2.19639,2.19743,2.1956,2.19665,97000000.0
2009-10-23 07:30:00,2.19673,2.19755,2.19633,2.19633,117000000.0
2009-10-23 07:35:00,2.19627,2.19867,2.1962,2.19798,118000000.0
2009-10-23 07:40:00,2.19791,2.19834,2.19674,2.1973,45000000.0
2009-10-23 07:45:00,2.19761,2.19967,2.19736,2.19871,65000000.0
2009-10-23 07:50:00,2.19862,2.19919,2.19849,2.19901,185000000.0
2009-10-23 07:55:00,2.1988,2.19897,2.19831,2.19847,90000000.0
2009-10-23 08:00:00,2.19811,2.19926,2.19794,2.19851,133000000.0
2009-10-23 08:05:00,2.1984,2.19931,2.19778,2.19829,78000000.0
2009-10-23 08:10:00,2.19811,2.19866,2.19763,2.19828,117000000.0
2009-10-23 08:15:00,2.19828,2.19933,2.19799,2.19855,95000000.0
2009-10-23 08:20:00,2.1985,2.20023,2.19806,2.19975,115000000.0
2009-10-23 08:25:00,2.19993,2.20025,2.1987,2.1987,98000000.0
2009-10-23 08:30:00,2.19807,2.19885,2.19747,2.19853,130000000.0
2009-10-23 08:35:00,2.19875,2.19904,2.19766,2.19766,139000000.0
2009-10-23 08:40:00,2.19803,2.19881,2.19738,2.19861,154000000.0
2009-10-23 08:45:00,2.19877,2.19945,2.19804,2.19924,228000000.0
2009-10-23 08:50:00,2.19955,2.20024,2.19839,2.1989,226000000.0
2009-10-23 08:55:00,2.19878,2.20006,2.19833,2.19898,329000000.0
2009-10-23 09:00:00,2.19925,2.2001,2.19856,2.19964,77000000.0
2009-10-23 09:05:00,2.19953,2.20015,2.19784,2.19792,139000000.0
2009-10-23 09:10:00,2.19784,2.19834,2.19687,2.19749,136000000.0
2009-10-23 09:15:00,2.19686,2.19824,2.19594,2.19612,187000000.0
2009-10-23 09:20:00,2.19605,2.19697,2.19528,2.1963,158000000.0
2009-10-23 09:25:00,2.19632,2.19649,2.19526,2.19533,221000000.0
2009-10-23 09:30:00,2.19567,2.19599,2.19491,2.1959,251000000.0
2009-10-23 09:35:00,2.19604,2.19653,2.19525,2.19633,221000000.0
2009-10-23 09:40:00,2.19627,2.19692,2.19563,2.19595,237000000.0
2009-10-23 09:45:00,2.19569,2.19673,2.19535,2.19645,235000000.0
2009-10-23 09:50:00,2.19639,2.19725,2.19572,2.19692,241000000.0
2009-10-23 09:55:00,2.19669,2.19731,2.19354,2.19354,250000000.0
2009-10-23 10:00:00,2.19588,2.19632,2.19292,2.19559,292000000.0
2009-10-23 10:05:00,2.19531,2.19586,2.19433,2.19479,269000000.0
2009-10-23 10:10:00,2.19467,2.19574,2.19454,2.19464,263000000.0
2009-10-23 10:15:00,2.19452,2.19552,2.19418,2.19493,157000000.0
2009-10-23 10:20:00,2.19444,2.19534,2.19433,2.19486,258000000.0
2009-10-23 10:25:00,2.19473,2.19512,2.19447,2.19469,239000000.0
2009-10-23 10:30:00,2.1945,2.19879,2.19211,2.19751,233000000.0
2009-10-23 10:35:00,2.19793,2.1985,2.19742,2.1979,192000000.0
2009-10-23 10:40:00,2.19769,2.19832,2.19696,2.19777,198000000.0
2009-10-23 10:45:00,2.19741,2.19855,2.19741,2.19855,205000000.0
2009-10-23 10:50:00,2.19797,2.19889,2.19669,2.19831,252000000.0
2009-10-23 10:55:00,2.19833,2.19975,2.19825,2.19902,304000000.0
2009-10-23 11:00:00,2.19872,2.20057,2.19859,2.20044,221000000.0
2009-10-23 11:05:00,2.20042,2.20105,2.19958,2.19997,230000000.0
2009-10-23 11:10:00,2.20006,2.20105,2.19911,2.20094,229000000.0
2009-10-23 11:15:00,2.20079,2.20156,2.20028,2.20107,229000000.0
2009-10-23 11:20:00,2.20112,2.20158,2.20012,2.2006,257000000.0
2009-10-23 11:25:00,2.20055,2.20127,2.19891,2.19901,261000000.0
2009-10-23 11:30:00,2.19835,2.19996,2.19828,2.19966,177000000.0
2009-10-23 11:35:00,2.20004,2.20016,2.19961,2.19991,148000000.0
2009-10-23 11:40:00,2.19982,2.20023,2.19973,2.20018,103000000.0
2009-10-23 11:45:00,2.1993,2.20036,2.1993,2.2,140000000.0
2009-10-23 11:50:00,2.19991,2.20023,2.19849,2.19866,175000000.0
2009-10-23 11:55:00,2.19881,2.19953,2.1986,2.19953,206000000.0
2009-10-23 12:00:00,2.19907,2.20058,2.19907,2.20017,274000000.0
2009-10-23 12:05:00,2.20007,2.20064,2.19974,2.20006,356000000.0
2009-10-23 12:10:00,2.2,2.2,2.19889,2.19998,318000000.0
2009-10-23 12:15:00,2.1992,2.20149,2.1992,2.20139,253000000.0
2009-10-23 12:20:00,2.20172,2.20219,2.20096,2.2019,246000000.0
2009-10-23 12:25:00,2.20176,2.20197,2.20046,2.20087,318000000.0
2009-10-23 12:30:00,2.20052,2.20175,2.20052,2.2013,152000000.0
2009-10-23 12:35:00,2.20102,2.20165,2.20029,2.20144,177000000.0
2009-10-23 12:40:00,2.20162,2.20262,2.20098,2.20167,183000000.0
2009-10-23 12:45:00,2.20169,2.20264,2.20162,2.20239,146000000.0
2009-10-23 12:50:00,2.20247,2.20291,2.20235,2.20271,153000000.0
2009-10-23 12:55:00,2.20261,2.20339,2.20235,2.20287,157000000.0
2009-10-23 13:00:00,2.20193,2.20458,2.20193,2.20315,228000000.0
2009-10-23 13:05:00,2.2031,2.20412,2.20252,2.20371,181000000.0
2009-10-23 13:10:00,2.20343,2.20404,2.20308,2.20335,147000000.0
2009-10-23 13:15:00,2.20255,2.20333,2.20235,2.20282,156000000.0
2009-10-23 13:20:00,2.20315,2.20376,2.20295,2.20326,116000000.0
2009-10-23 13:25:00,2.20273,2.20381,2.20236,2.20312,125000000.0
2009-10-23 13:30:00,2.20296,2.20352,2.20274,2.20314,152000000.0
2009-10-23 13:35:00,2.20322,2.204,2.20274,2.20321,185000000.0
2009-10-23 13:40:00,2.20332,2.20404,2.2029,2.2038,189000000.0
2009-10-23 13:45:00,2.20321,2.20585,2.20321,2.20515,166000000.0
2009-10-23 13:50:00,2.20521,2.20521,2.20359,2.20421,176000000.0
2009-10-23 13:55:00,2.20382,2.20461,2.20362,2.20461,252000000.0
2009-10-23 14:00:00,2.20391,2.20478,2.20363,2.20407,139000000.0
2009-10-23 14:05:00,2.20381,2.20425,2.20309,2.20386,165000000.0
2009-10-23 14:10:00,2.20398,2.20494,2.20265,2.20452,143000000.0
2009-10-23 14:15:00,2.20459,2.20479,2.20389,2.20433,212000000.0
2009-10-23 14:20:00,2.20414,2.20436,2.20359,2.20398,203000000.0
2009-10-23 14:25:00,2.20383,2.20489,2.20333,2.20453,181000000.0
2009-10-23 14:30:00,2.20387,2.2053,2.20347,2.20352,165000000.0
2009-10-23 14:35:00,2.20324,2.20479,2.20324,2.20466,137000000.0
2009-10-23 14:40:00,2.20476,2.20476,2.2029,2.20325,225000000.0
2009-10-23 14:45:00,2.20258,2.2041,2.20258,2.20292,177000000.0
2009-10-23 14:50:00,2.20325,2.20375,2.20298,2.20375,207000000.0
2009-10-23 14:55:00,2.20337,2.2043,2.20269,2.20386,148000000.0
2009-10-23 15:00:00,2.20373,2.20462,2.20336,2.20387,160000000.0
2009-10-23 15:05:00,2.20376,2.20439,2.20346,2.20406,143000000.0
2009-10-23 15:10:00,2.2038,2.20386,2.20191,2.20192,45000000.0
2009-10-23 15:15:00,2.2012,2.2027,2.2012,2.2022,50000000.0
2009-10-23 15:20:00,2.20189,2.20265,2.20127,2.20156,43000000.0
2009-10-23 15:25:00,2.20194,2.20238,2.20165,2.20227,41000000.0
2009-10-23 15:30:00,2.20168,2.20255,2.20041,2.20213,44000000.0
2009-10-23 15:35:00,2.20214,2.20273,2.20132,2.20139,47000000.0
2009-10-23 15:40:00,2.20186,2.20304,2.20174,2.2024,43000000.0
2009-10-23 15:45:00,2.20195,2.20311,2.20173,2.20173,47000000.0
2009-10-23 15:50:00,2.20167,2.20267,2.20136,2.20208,48000000.0
2009-10-23 15:55:00,2.20242,2.20291,2.19983,2.19983,47000000.0
2009-10-23 16:00:00,2.20172,2.20198,2.19257,2.20169,39000000.0
2009-10-23 16:05:00,2.20204,2.20264,2.20127,2.20212,45000000.0
2009-10-23 16:10:00,2.20248,2.20366,2.20182,2.20334,45000000.0
2009-10-23 16:15:00,2.2028,2.20288,2.20126,2.20233,45000000.0
2009-10-23 16:20:00,2.20251,2.20291,2.20208,2.20227,45000000.0
2009-10-23 16:25:00,2.20234,2.20342,2.20155,2.20209,43000000.0
2009-10-23 16:30:00,2.20182,2.20295,2.20182,2.20219,52000000.0
2009-10-23 16:35:00,2.20217,2.2026,2.20098,2.20132,42000000.0
2009-10-23 16:40:00,2.20152,2.20166,2.20057,2.20132,44000000.0
2009-10-23 16:45:00,2.201,2.20218,2.20085,2.20218,39000000.0
2009-10-23 16:50:00,2.20169,2.20239,2.20158,2.20189,46000000.0
2009-10-23 16:55:00,2.20177,2.2028,2.20141,2.20209,40000000.0
2009-10-23 17:00:00,2.20187,2.20217,2.20107,2.20161,46000000.0
2009-10-23 17:05:00,2.20127,2.20165,2.20045,2.20104,43000000.0
2009-10-23 17:10:00,2.20125,2.20293,2.20108,2.20279,54000000.0
2009-10-23 17:15:00,2.20216,2.20542,2.20216,2.20385,42000000.0
2009-10-23 17:20:00,2.20345,2.20477,2.20229,2.20448,45000000.0
2009-10-23 17:25:00,2.20439,2.20506,2.20286,2.20346,45000000.0
2009-10-23 17:30:00,2.20328,2.20476,2.20328,2.20386,39000000.0
2009-10-23 17:35:00,2.20406,2.2048,2.20354,2.20369,43000000.0
2009-10-23 17:40:00,2.20412,2.20434,2.20343,2.20373,41000000.0
2009-10-23 17:45:00,2.20341,2.20461,2.20318,2.20346,43000000.0
2009-10-23 17:50:00,2.20333,2.20486,2.20266,2.20449,41000000.0
2009-10-23 17:55:00,2.20422,2.20546,2.20389,2.20536,38000000.0
2009-10-23 18:00:00,2.20588,2.20802,2.2049,2.2072,43000000.0
2009-10-23 18:05:00,2.2058,2.20631,2.20434,2.20601,37000000.0
2009-10-23 18:10:00,2.20489,2.20566,2.20376,2.20506,46000000.0
2009-10-23 18:15:00,2.20509,2.20544,2.20412,2.20493,49000000.0
2009-10-23 18:20:00,2.20479,2.20572,2.20385,2.20511,40000000.0
2009-10-23 18:25:00,2.20487,2.20578,2.20421,2.20531,45000000.0
2009-10-23 18:30:00,2.20568,2.20576,2.20499,2.2052,40000000.0
2009-10-23 18:35:00,2.20542,2.20662,2.20522,2.20624,46000000.0
2009-10-23 18:40:00,2.206,2.20666,2.20582,2.20652,42000000.0
2009-10-23 18:45:00,2.20732,2.20732,2.20501,2.20533,43000000.0
2009-10-23 18:50:00,2.20527,2.20544,2.20389,2.2039,46000000.0
2009-10-23 18:55:00,2.20424,2.20482,2.20335,2.20482,48000000.0
2009-10-23 19:00:00,2.20442,2.20701,2.20415,2.20666,45000000.0
2009-10-23 19:05:00,2.20667,2.20743,2.20639,2.20698,44000000.0
2009-10-23 19:10:00,2.20727,2.20899,2.20719,2.20785,45000000.0
2009-10-23 19:15:00,2.20735,2.20775,2.20635,2.20635,43000000.0
2009-10-23 19:20:00,2.20636,2.20861,2.20592,2.20844,46000000.0
2009-10-23 19:25:00,2.20791,2.20847,2.20696,2.20804,42000000.0
2009-10-23 19:30:00,2.20857,2.20929,2.20571,2.20876,48000000.0
2009-10-23 19:35:00,2.20857,2.20914,2.20468,2.2056,46000000.0
2009-10-23 19:40:00,2.20575,2.20805,2.20575,2.20713,43000000.0
2009-10-23 19:45:00,2.20772,2.20825,2.20693,2.20773,45000000.0
2009-10-23 19:50:00,2.2075,2.20822,2.20718,2.20795,45000000.0
2009-10-23 19:55:00,2.2075,2.20842,2.20743,2.20746,42000000.0
2009-10-23 20:00:00,2.20775,2.20804,2.20649,2.20721,49000000.0
2009-10-23 20:05:00,2.20661,2.20697,2.20537,2.20593,40000000.0
2009-10-23 20:10:00,2.20581,2.20698,2.20566,2.20698,41000000.0
2009-10-23 20:15:00,2.20799,2.20799,2.20614,2.20624,47000000.0
2009-10-23 20:20:00,2.20656,2.20679,2.20385,2.20523,44000000.0
2009-10-23 20:25:00,2.20486,2.20516,2.20437,2.20493,47000000.0
2009-10-23 20:30:00,2.20506,2.2052,2.20148,2.20193,44000000.0
2009-10-23 20:35:00,2.20407,2.20453,2.20037,2.20316,41000000.0
2009-10-23 20:40:00,2.20017,2.20345,2.19973,2.20102,45000000.0
2009-10-23 20:45:00,2.20291,2.20472,2.19945,2.20301,49000000.0
2009-10-23 20:50:00,2.20038,2.20331,2.20038,2.20316,42000000.0
2009-10-23 20:55:00,2.20093,2.2039,2.20037,2.20379,47000000.0
2009-10-23 21:00:00,2.20291,2.20368,2.19882,2.20338,42000000.0
2009-10-23 21:05:00,2.20307,2.20388,2.19932,2.20284,44000000.0
2009-10-23 21:10:00,2.20006,2.20396,2.19969,2.20396,44000000.0
2009-10-23 21:15:00,2.20516,2.20516,2.20015,2.20015,46000000.0
2009-10-23 21:20:00,2.19973,2.20333,2.1996,2.2009,46000000.0
2009-10-23 21:25:00,2.19992,2.20336,2.19935,2.20292,45000000.0
2009-10-23 21:30:00,2.2022,2.20347,2.19946,2.20315,44000000.0
2009-10-23 21:35:00,2.19952,2.20334,2.19938,2.20334,45000000.0
2009-10-23 21:40:00,2.20164,2.20354,2.2006,2.20354,46000000.0
2009-10-23 21:45:00,2.20318,2.20379,2.20097,2.20374,42000000.0
2009-10-23 21:50:00,2.20483,2.20483,2.20111,2.20406,39000000.0
2009-10-23 21:55:00,2.20153,2.20416,2.20109,2.20416,48000000.0
2009-10-23 22:00:00,2.2044,2.20448,2.20149,2.20154,42000000.0
2009-10-23 22:05:00,2.20108,2.20114,2.19776,2.1984,33000000.0
2009-10-23 22:10:00,2.2012,2.20315,2.19839,2.19854,32000000.0
2009-10-23 22:15:00,2.20533,2.20533,2.19829,2.19829,45000000.0
2009-10-23 22:20:00,2.19889,2.20159,2.19847,2.19847,43000000.0
2009-10-23 22:25:00,2.20149,2.20149,2.1985,2.19894,34000000.0
2009-10-23 22:30:00,2.20557,2.20557,2.19773,2.19835,38000000.0
2009-10-23 22:35:00,2.19901,2.203,2.19814,2.19877,41000000.0
2009-10-23 22:40:00,2.19791,2.20453,2.19789,2.19836,36000000.0
2009-10-23 22:45:00,2.2064,2.2064,2.19835,2.19863,39000000.0
2009-10-23 22:50:00,2.20349,2.2054,2.19847,2.19953,41000000.0
2009-10-23 22:55:00,2.19862,2.20508,2.1984,2.20298,49000000.0
2009-10-25 23:00:00,2.20348,2.2052,2.19494,2.1958,38000000.0
2009-10-25 23:05:00,2.20095,2.20118,2.2009,2.2009,17000000.0
2009-10-25 23:10:00,2.20111,2.20111,2.19488,2.19488,46000000.0
2009-10-25 23:15:00,2.20181,2.20181,2.19681,2.20019,7000000.0
2009-10-25 23:20:00,2.20011,2.20091,2.19463,2.19467,43000000.0
2009-10-25 23:25:00,2.20049,2.2009,2.19512,2.19547,26000000.0
2009-10-25 23:30:00,2.20429,2.20429,2.19474,2.20099,44000000.0
2009-10-25 23:40:00,2.2016,2.2016,2.19506,2.19639,41000000.0
2009-10-25 23:45:00,2.20093,2.20146,2.19524,2.19524,24000000.0
2009-10-25 23:50:00,2.20163,2.20166,2.19504,2.19535,26000000.0
2009-10-25 23:55:00,2.19583,2.20199,2.19549,2.20142,36000000.0
2009-10-26 00:00:00,2.20172,2.20231,2.19559,2.20067,29000000.0
2009-10-26 00:05:00,2.20201,2.20234,2.19644,2.19739,46000000.0
2009-10-26 00:10:00,2.20265,2.20265,2.19611,2.19614,36000000.0
2009-10-26 00:15:00,2.20223,2.20225,2.19565,2.19571,16000000.0
2009-10-26 00:20:00,2.20247,2.20305,2.19578,2.20305,34000000.0
2009-10-26 00:25:00,2.20248,2.20248,2.19633,2.19633,35000000.0
2009-10-26 00:30:00,2.20163,2.20187,2.19531,2.19643,34000000.0
2009-10-26 00:35:00,2.2019,2.20218,2.19599,2.19644,46000000.0
2009-10-26 00:40:00,2.1957,2.20196,2.1957,2.1959,46000000.0
2009-10-26 00:45:00,2.20046,2.20219,2.19661,2.19801,37000000.0
2009-10-26 00:50:00,2.20262,2.20277,2.19673,2.19673,35000000.0
2009-10-26 00:55:00,2.19655,2.20284,2.19643,2.20284,38000000.0
2009-10-26 01:00:00,2.1967,2.20327,2.19654,2.20313,40000000.0
2009-10-26 01:05:00,2.20264,2.20324,2.19644,2.19717,45000000.0
2009-10-26 01:10:00,2.20204,2.20279,2.1962,2.19752,72000000.0
2009-10-26 01:15:00,2.19642,2.20281,2.19641,2.19743,45000000.0
2009-10-26 01:20:00,2.20037,2.20269,2.19977,2.20148,38000000.0
2009-10-26 01:25:00,2.20161,2.2017,2.19913,2.20126,49000000.0
2009-10-26 01:30:00,2.19948,2.20124,2.19879,2.19903,39000000.0
2009-10-26 01:35:00,2.19865,2.2006,2.19797,2.19797,45000000.0
2009-10-26 01:40:00,2.20004,2.20016,2.19764,2.19791,45000000.0
2009-10-26 01:45:00,2.19956,2.20014,2.19744,2.19806,38000000.0
2009-10-26 01:50:00,2.19953,2.20056,2.19448,2.19448,46000000.0
2009-10-26 01:55:00,2.20001,2.20003,2.19382,2.19413,38000000.0
2009-10-26 02:00:00,2.19585,2.20068,2.19438,2.19879,36000000.0
2009-10-26 02:05:00,2.1981,2.19921,2.19336,2.19581,45000000.0
2009-10-26 02:10:00,2.19682,2.1996,2.19499,2.19567,40000000.0
2009-10-26 02:15:00,2.19544,2.19967,2.19538,2.19587,45000000.0
2009-10-26 02:20:00,2.19952,2.1998,2.19553,2.19582,37000000.0
2009-10-26 02:25:00,2.19639,2.20026,2.1951,2.19645,41000000.0
2009-10-26 02:30:00,2.20016,2.20051,2.19513,2.19675,45000000.0
2009-10-26 02:35:00,2.19573,2.20001,2.19573,2.19746,48000000.0
2009-10-26 02:40:00,2.20013,2.20087,2.19778,2.20087,47000000.0
2009-10-26 02:45:00,2.20277,2.20277,2.19864,2.20194,42000000.0
2009-10-26 02:50:00,2.20145,2.20301,2.19881,2.19881,41000000.0
2009-10-26 02:55:00,2.20155,2.20255,2.198,2.19874,47000000.0
2009-10-26 03:00:00,2.20418,2.20418,2.19814,2.20272,42000000.0
2009-10-26 03:05:00,2.20001,2.2038,2.19984,2.2038,41000000.0
2009-10-26 03:10:00,2.20358,2.20469,2.19978,2.20061,44000000.0
2009-10-26 03:15:00,2.20357,2.20526,2.20023,2.20198,42000000.0
2009-10-26 03:20:00,2.2046,2.20628,2.20267,2.20301,41000000.0
2009-10-26 03:25:00,2.20518,2.20667,2.20278,2.20284,41000000.0
2009-10-26 03:30:00,2.20201,2.20571,2.20159,2.20159,41000000.0
2009-10-26 03:35:00,2.20604,2.20659,2.20154,2.2021,50000000.0
2009-10-26 03:40:00,2.20622,2.20706,2.20243,2.20274,41000000.0
2009-10-26 03:45:00,2.20567,2.2073,2.20276,2.20297,46000000.0
2009-10-26 03:50:00,2.20625,2.20671,2.20225,2.20234,43000000.0
2009-10-26 03:55:00,2.20326,2.20726,2.2024,2.20302,42000000.0
2009-10-26 04:00:00,2.20432,2.20797,2.2032,2.20371,42000000.0
2009-10-26 04:05:00,2.20705,2.20893,2.20361,2.20361,43000000.0
2009-10-26 04:10:00,2.20635,2.20825,2.20372,2.20419,38000000.0
2009-10-26 04:15:00,2.20797,2.20969,2.20409,2.20623,43000000.0
2009-10-26 04:20:00,2.20599,2.20945,2.2049,2.20692,47000000.0
2009-10-26 04:25:00,2.20581,2.21031,2.20419,2.20579,47000000.0
2009-10-26 04:30:00,2.21025,2.21025,2.20521,2.20832,41000000.0
2009-10-26 04:35:00,2.20728,2.20762,2.20333,2.20721,37000000.0
2009-10-26 04:40:00,2.20305,2.20734,2.20304,2.20367,43000000.0
2009-10-26 04:45:00,2.20903,2.20903,2.20346,2.2078,51000000.0
2009-10-26 04:50:00,2.2078,2.2078,2.20382,2.20717,45000000.0
2009-10-26 04:55:00,2.20361,2.20823,2.20354,2.20512,46000000.0
2009-10-26 05:00:00,2.20828,2.20828,2.20434,2.2046,46000000.0
2009-10-26 05:05:00,2.20758,2.20768,2.20392,2.20735,74000000.0
2009-10-26 05:10:00,2.20799,2.20812,2.20415,2.20415,77000000.0
2009-10-26 05:15:00,2.20794,2.20847,2.2004,2.2004,46000000.0
2009-10-26 05:20:00,2.20045,2.20359,2.20045,2.20349,75000000.0
2009-10-26 05:25:00,2.20128,2.20367,2.20109,2.20114,105000000.0
2009-10-26 05:30:00,2.20622,2.20622,2.20107,2.20308,46000000.0
2009-10-26 05:35:00,2.20115,2.20387,2.20073,2.20125,48000000.0
2009-10-26 05:40:00,2.20351,2.20369,2.20099,2.20145,71000000.0
2009-10-26 05:45:00,2.20613,2.20613,2.20112,2.20172,40000000.0
2009-10-26 05:50:00,2.2017,2.20444,2.2012,2.20125,47000000.0
2009-10-26 05:55:00,2.20368,2.20368,2.20044,2.20044,58000000.0
2009-10-26 06:00:00,2.20585,2.20585,2.1996,2.1996,53000000.0
2009-10-26 06:05:00,2.2015,2.20161,2.19933,2.19983,75000000.0
2009-10-26 06:10:00,2.19965,2.20154,2.19941,2.19976,54000000.0
2009-10-26 06:15:00,2.20501,2.20501,2.19946,2.19953,68000000.0
2009-10-26 06:20:00,2.20169,2.20218,2.19936,2.19965,51000000.0
2009-10-26 06:25:00,2.20157,2.20207,2.19915,2.19915,58000000.0
2009-10-26 06:30:00,2.19894,2.201,2.19832,2.19863,67000000.0
2009-10-26 06:35:00,2.20081,2.20081,2.19864,2.19903,35000000.0
2009-10-26 06:40:00,2.19947,2.20099,2.1983,2.19949,43000000.0
2009-10-26 06:45:00,2.20122,2.20148,2.19914,2.19953,44000000.0
2009-10-26 06:50:00,2.20159,2.20177,2.19942,2.20177,46000000.0
2009-10-26 06:55:00,2.20136,2.20165,2.1999,2.20145,36000000.0
2009-10-26 07:00:00,2.20515,2.20515,2.20047,2.20314,44000000.0
2009-10-26 07:05:00,2.20307,2.20352,2.20284,2.20299,61000000.0
2009-10-26 07:10:00,2.20305,2.20325,2.20238,2.203,74000000.0
2009-10-26 07:15:00,2.20838,2.20838,2.20273,2.20273,83000000.0
2009-10-26 07:20:00,2.20269,2.20283,2.20211,2.20274,79000000.0
2009-10-26 07:25:00,2.20257,2.20314,2.20247,2.20285,97000000.0
2009-10-26 07:30:00,2.20851,2.20851,2.20004,2.20034,117000000.0
2009-10-26 07:35:00,2.20054,2.20228,2.19955,2.19955,118000000.0
2009-10-26 07:40:00,2.20037,2.2032,2.19978,2.20047,45000000.0
2009-10-26 07:45:00,2.20547,2.20547,2.20042,2.20082,65000000.0
2009-10-26 07:50:00,2.20081,2.2034,2.20064,2.20331,185000000.0
2009-10-26 07:55:00,2.20318,2.20344,2.20004,2.20079,90000000.0
2009-10-26 08:00:00,2.20094,2.20605,2.20032,2.20096,133000000.0
2009-10-26 08:05:00,2.20283,2.20291,2.2002,2.20087,78000000.0
2009-10-26 08:10:00,2.2025,2.20278,2.20046,2.20264,89000000.0
2009-10-26 08:15:00,2.20622,2.20622,2.19984,2.20286,95000000.0
2009-10-26 08:20:00,2.20106,2.2031,2.2006,2.2006,115000000.0
2009-10-26 08:25:00,2.20064,2.20326,2.20026,2.20195,98000000.0
2009-10-26 08:30:00,2.20541,2.20541,2.19962,2.1998,130000000.0
2009-10-26 08:35:00,2.20215,2.20216,2.19985,2.20008,139000000.0
2009-10-26 08:40:00,2.19979,2.2019,2.19952,2.19985,154000000.0
2009-10-26 08:45:00,2.20545,2.20545,2.19991,2.20022,228000000.0
2009-10-26 08:50:00,2.19999,2.20272,2.19999,2.20057,226000000.0
2009-10-26 08:55:00,2.20234,2.20351,2.20035,2.2004,329000000.0
2009-10-26 09:00:00,2.20592,2.20592,2.20004,2.20029,77000000.0
2009-10-26 09:05:00,2.20015,2.20655,2.20015,2.20447,139000000.0
2009-10-26 09:10:00,2.20263,2.20479,2.20226,2.20425,136000000.0
2009-10-26 09:15:00,2.20537,2.20593,2.20081,2.20593,187000000.0
2009-10-26 09:20:00,2.20571,2.20571,2.20139,2.20561,158000000.0
2009-10-26 09:25:00,2.2057,2.2057,2.20034,2.20397,221000000.0
2009-10-26 09:30:00,2.20319,2.20443,2.20004,2.20443,251000000.0
2009-10-26 09:35:00,2.2008,2.2056,2.2003,2.20546,221000000.0
2009-10-26 09:40:00,2.20538,2.20596,2.20134,2.20578,237000000.0
2009-10-26 09:45:00,2.2049,2.20659,2.20168,2.20599,235000000.0
2009-10-26 09:50:00,2.20599,2.20652,2.20187,2.20632,241000000.0
2009-10-26 09:55:00,2.20631,2.2067,2.20224,2.20248,250000000.0
2009-10-26 10:00:00,2.20577,2.20723,2.20247,2.20723,292000000.0
2009-10-26 10:05:00,2.20314,2.20972,2.20314,2.20948,269000000.0
2009-10-26 10:10:00,2.2095,2.21099,2.2054,2.20701,263000000.0
2009-10-26 10:15:00,2.20952,2.21228,2.20723,2.212,157000000.0
2009-10-26 10:20:00,2.21191,2.21358,2.20765,2.21258,258000000.0
2009-10-26 10:25:00,2.21264,2.2132,2.21213,2.21313,239000000.0
2009-10-26 10:30:00,2.21276,2.21402,2.21213,2.21372,233000000.0
2009-10-26 10:35:00,2.21412,2.21412,2.21135,2.21197,192000000.0
2009-10-26 10:40:00,2.21222,2.21324,2.21179,2.21179,198000000.0
2009-10-26 10:45:00,2.21137,2.21287,2.21092,2.21178,205000000.0
2009-10-26 10:50:00,2.21126,2.21321,2.21126,2.21238,252000000.0
2009-10-26 10:55:00,2.21249,2.21357,2.21234,2.21312,304000000.0
2009-10-26 11:00:00,2.21247,2.2137,2.21237,2.21322,221000000.0
2009-10-26 11:05:00,2.21306,2.21355,2.21202,2.21203,230000000.0
2009-10-26 11:10:00,2.21265,2.21307,2.21133,2.21167,229000000.0
2009-10-26 11:15:00,2.21098,2.21175,2.21059,2.21085,229000000.0
2009-10-26 11:20:00,2.21132,2.21216,2.21038,2.21207,257000000.0
2009-10-26 11:25:00,2.21199,2.21335,2.21158,2.2129,261000000.0
2009-10-26 11:30:00,2.21231,2.21332,2.21198,2.21253,177000000.0
2009-10-26 11:35:00,2.21273,2.21302,2.21189,2.21269,148000000.0
2009-10-26 11:40:00,2.21274,2.21384,2.21262,2.21334,103000000.0
2009-10-26 11:45:00,2.21297,2.21387,2.21297,2.21367,140000000.0
2009-10-26 11:50:00,2.21347,2.2141,2.21303,2.21337,175000000.0
2009-10-26 11:55:00,2.21356,2.21372,2.21317,2.21357,206000000.0
2009-10-26 12:00:00,2.21308,2.2137,2.21308,2.21351,274000000.0
2009-10-26 12:05:00,2.21354,2.21386,2.21319,2.21338,356000000.0
2009-10-26 12:10:00,2.21332,2.21389,2.21322,2.21389,318000000.0
2009-10-26 12:15:00,2.21308,2.2137,2.2127,2.21291,253000000.0
2009-10-26 12:20:00,2.21264,2.21367,2.21264,2.21327,246000000.0
2009-10-26 12:25:00,2.21307,2.21345,2.21275,2.21281,318000000.0
2009-10-26 12:30:00,2.21236,2.21375,2.21236,2.21365,152000000.0
2009-10-26 12:35:00,2.21324,2.21342,2.21209,2.21257,177000000.0
2009-10-26 12:40:00,2.21247,2.21279,2.21196,2.21202,183000000.0
2009-10-26 12:45:00,2.21174,2.2127,2.21164,2.21257,146000000.0
2009-10-26 12:50:00,2.21237,2.21358,2.21237,2.21287,153000000.0
2009-10-26 12:55:00,2.21269,2.21317,2.21222,2.21265,157000000.0
2009-10-26 13:00:00,2.21184,2.21374,2.21184,2.2136,228000000.0
2009-10-26 13:05:00,2.21351,2.21372,2.21291,2.21339,181000000.0
2009-10-26 13:10:00,2.21351,2.21351,2.21232,2.21243,147000000.0
2009-10-26 13:15:00,2.21155,2.21349,2.21155,2.21345,156000000.0
2009-10-26 13:20:00,2.21356,2.2149,2.21346,2.21466,116000000.0
2009-10-26 13:25:00,2.21462,2.21501,2.21444,2.21495,125000000.0
2009-10-26 13:30:00,2.21431,2.21726,2.21431,2.21712,152000000.0
2009-10-26 13:35:00,2.21698,2.21879,2.21683,2.21768,185000000.0
2009-10-26 13:40:00,2.21738,2.21888,2.21717,2.21888,189000000.0
2009-10-26 13:45:00,2.21799,2.21867,2.21723,2.21762,166000000.0
2009-10-26 13:50:00,2.2174,2.2184,2.21732,2.21821,176000000.0
2009-10-26 13:55:00,2.21784,2.21963,2.21714,2.21941,252000000.0
2009-10-26 14:00:00,2.219,2.22009,2.2189,2.21943,139000000.0
2009-10-26 14:05:00,2.21936,2.22019,2.21922,2.21987,165000000.0
2009-10-26 14:10:00,2.22011,2.22043,2.2191,2.22,143000000.0
2009-10-26 14:15:00,2.21942,2.2201,2.2185,2.21921,212000000.0
2009-10-26 14:20:00,2.21926,2.21978,2.21817,2.21843,203000000.0
2009-10-26 14:25:00,2.21847,2.21847,2.21633,2.21667,181000000.0
2009-10-26 14:30:00,2.21568,2.21795,2.21568,2.21739,165000000.0
2009-10-26 14:35:00,2.21734,2.21762,2.2166,2.21762,137000000.0
2009-10-26 14:40:00,2.21774,2.2183,2.21755,2.21818,225000000.0
2009-10-26 14:45:00,2.2173,2.21839,2.2173,2.21781,177000000.0
2009-10-26 14:50:00,2.21782,2.21882,2.21782,2.21821,207000000.0
2009-10-26 14:55:00,2.21807,2.21942,2.21807,2.21899,148000000.0
2009-10-26 15:00:00,2.21907,2.21947,2.21826,2.2192,160000000.0
2009-10-26 15:05:00,2.21911,2.21967,2.21838,2.21967,143000000.0
2009-10-26 15:10:00,2.21977,2.21986,2.21847,2.2187,45000000.0
2009-10-26 15:15:00,2.21867,2.21953,2.21824,2.21925,50000000.0
2009-10-26 15:20:00,2.21939,2.21992,2.2188,2.2188,43000000.0
2009-10-26 15:25:00,2.2193,2.22162,2.21913,2.22137,41000000.0
2009-10-26 15:30:00,2.22102,2.22193,2.2206,2.22105,44000000.0
2009-10-26 15:35:00,2.22107,2.22263,2.22092,2.22136,47000000.0
2009-10-26 15:40:00,2.22131,2.2215,2.22021,2.22075,43000000.0
2009-10-26 15:45:00,2.22024,2.22144,2.21829,2.21893,47000000.0
2009-10-26 15:50:00,2.21916,2.22055,2.21836,2.21964,48000000.0
2009-10-26 15:55:00,2.22004,2.22016,2.21898,2.21953,47000000.0
2009-10-26 16:00:00,2.21987,2.21998,2.21758,2.21942,39000000.0
2009-10-26 16:05:00,2.21911,2.22056,2.21911,2.21992,45000000.0
2009-10-26 16:10:00,2.21979,2.22027,2.21856,2.21905,45000000.0
2009-10-26 16:15:00,2.21865,2.2205,2.21865,2.22036,45000000.0
2009-10-26 16:20:00,2.2203,2.22075,2.2194,2.21947,45000000.0
2009-10-26 16:25:00,2.21977,2.22053,2.2196,2.2202,43000000.0
2009-10-26 16:30:00,2.22003,2.22224,2.21967,2.22202,52000000.0
2009-10-26 16:35:00,2.22182,2.22293,2.22182,2.22293,42000000.0
2009-10-26 16:40:00,2.22309,2.22374,2.22269,2.22358,44000000.0
2009-10-26 16:45:00,2.22319,2.22406,2.2225,2.22326,39000000.0
2009-10-26 16:50:00,2.22291,2.22364,2.22258,2.22333,46000000.0
2009-10-26 16:55:00,2.22328,2.22508,2.22323,2.22497,40000000.0
2009-10-26 17:00:00,2.22482,2.2252,2.22437,2.22496,46000000.0
2009-10-26 17:05:00,2.22513,2.22528,2.22431,2.22484,43000000.0
2009-10-26 17:10:00,2.22477,2.2255,2.22383,2.22473,54000000.0
2009-10-26 17:15:00,2.22494,2.22695,2.22402,2.22619,42000000.0
2009-10-26 17:20:00,2.22613,2.22613,2.2238,2.2238,45000000.0
2009-10-26 17:25:00,2.22382,2.22408,2.22289,2.22356,45000000.0
2009-10-26 17:30:00,2.22385,2.22451,2.22328,2.22337,39000000.0
2009-10-26 17:35:00,2.22332,2.22421,2.2228,2.22323,43000000.0
2009-10-26 17:40:00,2.22315,2.22419,2.22249,2.22259,41000000.0
2009-10-26 17:45:00,2.22206,2.22314,2.22165,2.22172,43000000.0
2009-10-26 17:50:00,2.22216,2.22281,2.22198,2.22219,41000000.0
2009-10-26 17:55:00,2.22172,2.2222,2.22029,2.22086,38000000.0
2009-10-26 18:00:00,2.2213,2.22153,2.21797,2.21797,43000000.0
2009-10-26 18:05:00,2.21774,2.21874,2.21669,2.21737,37000000.0
2009-10-26 18:10:00,2.21735,2.21879,2.21603,2.21879,46000000.0
2009-10-26 18:15:00,2.21591,2.21799,2.21052,2.21712,49000000.0
2009-10-26 18:20:00,2.21591,2.21684,2.21366,2.21637,40000000.0
2009-10-26 18:25:00,2.21618,2.21633,2.21485,2.21559,45000000.0
2009-10-26 18:30:00,2.21514,2.21655,2.21494,2.21629,40000000.0
2009-10-26 18:35:00,2.21557,2.21597,2.21403,2.21513,46000000.0
2009-10-26 18:40:00,2.21521,2.21571,2.21331,2.21368,42000000.0
2009-10-26 18:45:00,2.21351,2.21436,2.21263,2.21326,43000000.0
2009-10-26 18:50:00,2.21361,2.21461,2.21326,2.21461,46000000.0
2009-10-26 18:55:00,2.21399,2.21502,2.21359,2.21456,48000000.0
2009-10-26 19:00:00,2.21393,2.21453,2.21348,2.2142,45000000.0
2009-10-26 19:05:00,2.21356,2.21464,2.21314,2.2133,44000000.0
2009-10-26 19:10:00,2.2132,2.21407,2.21282,2.2138,45000000.0
2009-10-26 19:15:00,2.21357,2.21447,2.21025,2.21049,43000000.0
2009-10-26 19:20:00,2.21081,2.212,2.21043,2.21168,46000000.0
2009-10-26 19:25:00,2.2117,2.21223,2.21045,2.21177,42000000.0
2009-10-26 19:30:00,2.21233,2.21233,2.21129,2.21158,48000000.0
2009-10-26 19:35:00,2.21128,2.21225,2.21105,2.21198,46000000.0
2009-10-26 19:40:00,2.21177,2.21241,2.21144,2.21151,43000000.0
2009-10-26 19:45:00,2.21159,2.21172,2.21067,2.21106,45000000.0
2009-10-26 19:50:00,2.21139,2.21226,2.21013,2.21149,45000000.0
2009-10-26 19:55:00,2.21149,2.21211,2.21049,2.21206,42000000.0
2009-10-26 20:00:00,2.21148,2.21268,2.21148,2.21253,49000000.0
2009-10-26 20:05:00,2.21235,2.21293,2.2112,2.21162,40000000.0
2009-10-26 20:10:00,2.21211,2.21358,2.2117,2.21358,41000000.0
2009-10-26 20:15:00,2.21312,2.21334,2.21055,2.21059,47000000.0
2009-10-26 20:20:00,2.21021,2.21224,2.21021,2.21224,44000000.0
2009-10-26 20:25:00,2.21232,2.21297,2.21105,2.21216,47000000.0
2009-10-26 20:30:00,2.21199,2.21229,2.21109,2.21199,44000000.0
2009-10-26 20:35:00,2.21191,2.21211,2.21077,2.21137,41000000.0
2009-10-26 20:40:00,2.21092,2.21275,2.21085,2.21258,45000000.0
2009-10-26 20:45:00,2.21245,2.2135,2.21173,2.21301,49000000.0
2009-10-26 20:50:00,2.21289,2.21452,2.21289,2.21446,42000000.0
2009-10-26 20:55:00,2.21426,2.21525,2.21426,2.21471,47000000.0
2009-10-26 21:00:00,2.21486,2.2152,2.21404,2.2152,42000000.0
2009-10-26 21:05:00,2.21553,2.21624,2.21304,2.2138,44000000.0
2009-10-26 21:10:00,2.21377,2.21477,2.2129,2.21429,44000000.0
2009-10-26 21:15:00,2.21416,2.21577,2.21381,2.21404,46000000.0
2009-10-26 21:20:00,2.21375,2.2148,2.21375,2.21457,46000000.0
2009-10-26 21:25:00,2.21406,2.21441,2.21338,2.21414,45000000.0
2009-10-26 21:30:00,2.21402,2.21522,2.21402,2.21479,44000000.0
2009-10-26 21:35:00,2.21483,2.21508,2.21389,2.21486,45000000.0
2009-10-26 21:40:00,2.21498,2.21812,2.21498,2.21688,46000000.0
2009-10-26 21:45:00,2.21691,2.21768,2.21596,2.21688,42000000.0
2009-10-26 21:50:00,2.21704,2.21704,2.21488,2.2153,39000000.0
2009-10-26 21:55:00,2.21487,2.21656,2.21376,2.21543,48000000.0
2009-10-26 22:00:00,2.21562,2.21601,2.2145,2.21547,42000000.0
2009-10-26 22:05:00,2.21582,2.21675,2.21476,2.21616,41000000.0
2009-10-26 22:10:00,2.21557,2.2163,2.21528,2.21604,39000000.0
2009-10-26 22:15:00,2.21582,2.21669,2.21534,2.21534,45000000.0
2009-10-26 22:20:00,2.21497,2.21527,2.21376,2.214,43000000.0
2009-10-26 22:25:00,2.21387,2.21453,2.21386,2.21422,45000000.0
2009-10-26 22:30:00,2.21471,2.21487,2.21428,2.21487,39000000.0
2009-10-26 22:35:00,2.21455,2.21488,2.21402,2.21427,41000000.0
2009-10-26 22:40:00,2.21386,2.21459,2.21386,2.21452,44000000.0
2009-10-26 22:45:00,2.21425,2.21458,2.21371,2.2145,39000000.0
2009-10-26 22:50:00,2.21452,2.2146,2.21403,2.21409,32000000.0
2009-10-26 22:55:00,2.21428,2.21507,2.214,2.21507,49000000.0
2009-10-26 23:00:00,2.21584,2.21584,2.2134,2.2145,41000000.0
2009-10-26 23:05:00,2.21446,2.21484,2.21383,2.21383,46000000.0
2009-10-26 23:10:00,2.21412,2.21419,2.21246,2.21341,46000000.0
2009-10-26 23:15:00,2.21301,2.2145,2.21301,2.2142,38000000.0
2009-10-26 23:20:00,2.21439,2.21479,2.21431,2.2147,35000000.0
2009-10-26 23:25:00,2.21441,2.21516,2.2125,2.21516,14000000.0
2009-10-26 23:30:00,2.21384,2.21429,2.21344,2.21372,44000000.0
2009-10-26 23:35:00,2.21356,2.21382,2.21264,2.21318,44000000.0
2009-10-26 23:40:00,2.21316,2.21353,2.21306,2.21338,23000000.0
2009-10-26 23:45:00,2.21415,2.21415,2.2096,2.20975,32000000.0
2009-10-26 23:50:00,2.20954,2.21033,2.20946,2.21002,31000000.0
2009-10-26 23:55:00,2.20966,2.21201,2.20965,2.21201,45000000.0
2009-10-27 00:00:00,2.21383,2.21383,2.20996,2.21069,37000000.0
2009-10-27 00:05:00,2.21066,2.21144,2.21024,2.21095,46000000.0
2009-10-27 00:10:00,2.21124,2.21152,2.21107,2.21118,47000000.0
2009-10-27 00:15:00,2.21376,2.21376,2.21049,2.21083,37000000.0
2009-10-27 00:20:00,2.21107,2.21126,2.21064,2.21113,34000000.0
2009-10-27 00:25:00,2.21111,2.21312,2.21073,2.21312,42000000.0
2009-10-27 00:30:00,2.21042,2.21142,2.21024,2.21134,43000000.0
2009-10-27 00:35:00,2.21133,2.21177,2.21101,2.21177,46000000.0
2009-10-27 00:40:00,2.21173,2.21183,2.21125,2.21125,24000000.0
2009-10-27 00:45:00,2.21396,2.21396,2.21113,2.21123,30000000.0
2009-10-27 00:50:00,2.21113,2.21113,2.21034,2.2106,46000000.0
2009-10-27 00:55:00,2.21054,2.21054,2.20947,2.20982,47000000.0
2009-10-27 01:00:00,2.21264,2.21264,2.20979,2.21033,40000000.0
2009-10-27 01:05:00,2.21043,2.21081,2.20987,2.21062,45000000.0
2009-10-27 01:10:00,2.20961,2.21096,2.20957,2.21058,72000000.0
2009-10-27 01:15:00,2.21317,2.21317,2.21033,2.21114,61000000.0
2009-10-27 01:20:00,2.2106,2.21141,2.21059,2.21125,51000000.0
2009-10-27 01:25:00,2.21078,2.21103,2.21009,2.21036,49000000.0
2009-10-27 01:30:00,2.21332,2.21332,2.21029,2.21093,46000000.0
2009-10-27 01:35:00,2.21049,2.21082,2.2099,2.21009,47000000.0
2009-10-27 01:40:00,2.21057,2.21057,2.20903,2.20967,45000000.0
2009-10-27 01:45:00,2.21155,2.21155,2.20865,2.20981,38000000.0
2009-10-27 01:50:00,2.209,2.20986,2.2087,2.20984,46000000.0
2009-10-27 01:55:00,2.20934,2.21074,2.20894,2.20902,38000000.0
2009-10-27 02:00:00,2.20933,2.20988,2.20853,2.20853,36000000.0
2009-10-27 02:05:00,2.20853,2.20921,2.2079,2.20855,45000000.0
2009-10-27 02:10:00,2.20877,2.20974,2.20853,2.20949,40000000.0
2009-10-27 02:15:00,2.20986,2.21106,2.20923,2.21054,45000000.0
2009-10-27 02:20:00,2.21024,2.21232,2.21016,2.21232,37000000.0
2009-10-27 02:25:00,2.2121,2.21233,2.21074,2.21223,41000000.0
2009-10-27 02:30:00,2.21207,2.21235,2.21119,2.21204,45000000.0
2009-10-27 02:35:00,2.21189,2.2126,2.21098,2.21228,48000000.0
2009-10-27 02:40:00,2.21128,2.21237,2.21108,2.21236,47000000.0
2009-10-27 02:45:00,2.21236,2.21236,2.20967,2.21031,42000000.0
2009-10-27 02:50:00,2.21029,2.21254,2.21015,2.21145,43000000.0
2009-10-27 02:55:00,2.21076,2.21199,2.21075,2.2115,44000000.0
2009-10-27 03:00:00,2.21157,2.21291,2.21007,2.21253,42000000.0
2009-10-27 03:05:00,2.21275,2.21363,2.21271,2.21362,33000000.0
2009-10-27 03:10:00,2.21364,2.21424,2.21263,2.21424,44000000.0
2009-10-27 03:15:00,2.21573,2.21573,2.21358,2.2138,42000000.0
2009-10-27 03:20:00,2.21406,2.21408,2.21328,2.21385,41000000.0
2009-10-27 03:25:00,2.21411,2.21567,2.21379,2.21567,41000000.0
2009-10-27 03:30:00,2.21381,2.21468,2.21381,2.21468,41000000.0
2009-10-27 03:35:00,2.21446,2.21465,2.21334,2.21334,50000000.0
2009-10-27 03:40:00,2.21341,2.21397,2.21303,2.21343,41000000.0
2009-10-27 03:45:00,2.21522,2.21522,2.21288,2.21358,46000000.0
2009-10-27 03:50:00,2.2136,2.21383,2.21249,2.21249,43000000.0
2009-10-27 03:55:00,2.21328,2.21345,2.2128,2.21317,42000000.0
2009-10-27 04:00:00,2.21479,2.21479,2.21368,2.21444,42000000.0
2009-10-27 04:05:00,2.21451,2.21472,2.21421,2.21426,38000000.0
2009-10-27 04:10:00,2.21411,2.21471,2.21411,2.21464,35000000.0
2009-10-27 04:15:00,2.21604,2.21604,2.21384,2.21384,43000000.0
2009-10-27 04:20:00,2.21391,2.21427,2.21342,2.21387,47000000.0
2009-10-27 04:25:00,2.21399,2.21399,2.2135,2.2138,47000000.0
2009-10-27 04:30:00,2.21488,2.21488,2.2139,2.21471,41000000.0
2009-10-27 04:35:00,2.21459,2.21546,2.21425,2.21446,37000000.0
2009-10-27 04:40:00,2.21438,2.21528,2.21402,2.21507,43000000.0
2009-10-27 04:45:00,2.21639,2.21639,2.21493,2.2151,51000000.0
2009-10-27 04:50:00,2.21526,2.21556,2.21482,2.21502,45000000.0
2009-10-27 04:55:00,2.21504,2.21547,2.2149,2.21545,46000000.0
2009-10-27 05:00:00,2.21641,2.21641,2.21508,2.21513,54000000.0
2009-10-27 05:05:00,2.21525,2.21613,2.21512,2.21612,74000000.0
2009-10-27 05:10:00,2.21615,2.21692,2.21615,2.21662,77000000.0
2009-10-27 05:15:00,2.21797,2.21797,2.21625,2.21655,46000000.0
2009-10-27 05:20:00,2.21656,2.21731,2.21646,2.21731,97000000.0
2009-10-27 05:25:00,2.21722,2.21764,2.21707,2.21733,105000000.0
2009-10-27 05:30:00,2.21773,2.21829,2.21682,2.21731,46000000.0
2009-10-27 05:35:00,2.21728,2.21744,2.21681,2.21707,48000000.0
2009-10-27 05:40:00,2.21682,2.21793,2.21662,2.21793,77000000.0
2009-10-27 05:45:00,2.21653,2.21674,2.21607,2.21669,40000000.0
2009-10-27 05:50:00,2.21653,2.21717,2.21613,2.21678,64000000.0
2009-10-27 05:55:00,2.21705,2.21728,2.21616,2.21646,87000000.0
2009-10-27 06:00:00,2.21787,2.21787,2.21586,2.21617,62000000.0
2009-10-27 06:05:00,2.21672,2.21681,2.21591,2.21648,75000000.0
2009-10-27 06:10:00,2.21633,2.21685,2.21631,2.21665,54000000.0
2009-10-27 06:15:00,2.21806,2.21806,2.21652,2.2168,68000000.0
2009-10-27 06:20:00,2.21683,2.21691,2.2158,2.21641,51000000.0
2009-10-27 06:25:00,2.21649,2.21682,2.2161,2.21653,58000000.0
2009-10-27 06:30:00,2.21786,2.21786,2.21594,2.21619,67000000.0
2009-10-27 06:35:00,2.21616,2.21708,2.21616,2.21681,42000000.0
2009-10-27 06:40:00,2.21685,2.2173,2.21648,2.21667,30000000.0
2009-10-27 06:45:00,2.21746,2.21746,2.21622,2.21722,44000000.0
2009-10-27 06:50:00,2.21697,2.21744,2.21697,2.21734,46000000.0
2009-10-27 06:55:00,2.21718,2.2176,2.21668,2.21746,45000000.0
2009-10-27 07:00:00,2.21759,2.21824,2.21652,2.21662,44000000.0
2009-10-27 07:05:00,2.21702,2.2171,2.21631,2.21665,61000000.0
2009-10-27 07:10:00,2.21643,2.21664,2.21603,2.21661,74000000.0
2009-10-27 07:15:00,2.21758,2.21758,2.21626,2.21716,112000000.0
2009-10-27 07:20:00,2.21747,2.21792,2.21614,2.2166,79000000.0
2009-10-27 07:25:00,2.21642,2.21701,2.21601,2.21648,97000000.0
2009-10-27 07:30:00,2.21852,2.21852,2.21411,2.21411,117000000.0
2009-10-27 07:35:00,2.21395,2.21567,2.21291,2.21379,118000000.0
2009-10-27 07:40:00,2.21443,2.2162,2.21409,2.21477,45000000.0
2009-10-27 07:45:00,2.21451,2.21513,2.21421,2.21504,65000000.0
2009-10-27 07:50:00,2.21493,2.2165,2.21463,2.21463,185000000.0
2009-10-27 07:55:00,2.21319,2.21404,2.21263,2.21404,90000000.0
2009-10-27 08:00:00,2.21394,2.21591,2.21307,2.21457,133000000.0
2009-10-27 08:05:00,2.21448,2.21643,2.21435,2.21602,78000000.0
2009-10-27 08:10:00,2.21609,2.21648,2.21542,2.21561,117000000.0
2009-10-27 08:15:00,2.21515,2.21639,2.21515,2.21631,95000000.0
2009-10-27 08:20:00,2.21617,2.21626,2.21547,2.21574,115000000.0
2009-10-27 08:25:00,2.21607,2.21631,2.21559,2.21619,98000000.0
2009-10-27 08:30:00,2.21562,2.21618,2.21473,2.21499,130000000.0
2009-10-27 08:35:00,2.2156,2.21821,2.21528,2.21765,139000000.0
2009-10-27 08:40:00,2.21817,2.21817,2.21626,2.21707,154000000.0
2009-10-27 08:45:00,2.21642,2.21936,2.21642,2.21932,228000000.0
2009-10-27 08:50:00,2.21946,2.22033,2.2163,2.21796,226000000.0
2009-10-27 08:55:00,2.21765,2.21956,2.21745,2.21818,329000000.0
2009-10-27 09:00:00,2.21853,2.21865,2.21705,2.21804,77000000.0
2009-10-27 09:05:00,2.21808,2.21813,2.21716,2.21716,139000000.0
2009-10-27 09:10:00,2.21727,2.21802,2.21675,2.21698,136000000.0
2009-10-27 09:15:00,2.21714,2.21771,2.21602,2.21656,187000000.0
2009-10-27 09:20:00,2.2167,2.21782,2.21621,2.21773,158000000.0
2009-10-27 09:25:00,2.21758,2.21791,2.217,2.21756,221000000.0
2009-10-27 09:30:00,2.21661,2.21847,2.21661,2.21798,251000000.0
2009-10-27 09:35:00,2.21797,2.22011,2.21739,2.21956,221000000.0
2009-10-27 09:40:00,2.21961,2.22084,2.21897,2.22043,237000000.0
2009-10-27 09:45:00,2.21986,2.22146,2.21955,2.21991,235000000.0
2009-10-27 09:50:00,2.21975,2.22069,2.21924,2.21986,241000000.0
2009-10-27 09:55:00,2.22004,2.22077,2.2192,2.2196,250000000.0
2009-10-27 10:00:00,2.21939,2.22054,2.21846,2.22021,292000000.0
2009-10-27 10:05:00,2.22009,2.22039,2.21781,2.21949,269000000.0
2009-10-27 10:10:00,2.21915,2.21986,2.21672,2.21672,263000000.0
2009-10-27 10:15:00,2.2164,2.21834,2.21605,2.21785,157000000.0
2009-10-27 10:20:00,2.21811,2.21814,2.21473,2.21557,258000000.0
2009-10-27 10:25:00,2.21572,2.21646,2.21468,2.21527,239000000.0
2009-10-27 10:30:00,2.21419,2.21555,2.2128,2.2131,233000000.0
2009-10-27 10:35:00,2.21326,2.21379,2.21197,2.21314,192000000.0
2009-10-27 10:40:00,2.21323,2.21402,2.21232,2.21402,198000000.0
2009-10-27 10:45:00,2.21392,2.21437,2.21225,2.21321,205000000.0
2009-10-27 10:50:00,2.21314,2.2138,2.21249,2.21344,252000000.0
2009-10-27 10:55:00,2.21331,2.21372,2.21173,2.21184,304000000.0
2009-10-27 11:00:00,2.21163,2.21333,2.211,2.21288,221000000.0
2009-10-27 11:05:00,2.213,2.21355,2.21227,2.21258,230000000.0
2009-10-27 11:10:00,2.2127,2.21417,2.21178,2.21413,229000000.0
2009-10-27 11:15:00,2.21301,2.21534,2.21301,2.21428,229000000.0
2009-10-27 11:20:00,2.21429,2.21562,2.21359,2.21493,257000000.0
2009-10-27 11:25:00,2.21501,2.21523,2.2144,2.21478,261000000.0
2009-10-27 11:30:00,2.21359,2.21576,2.21359,2.21557,177000000.0
2009-10-27 11:35:00,2.21559,2.21625,2.21527,2.21584,148000000.0
2009-10-27 11:40:00,2.21566,2.21578,2.21457,2.21486,103000000.0
2009-10-27 11:45:00,2.21409,2.21564,2.21409,2.21477,140000000.0
2009-10-27 11:50:00,2.21494,2.21582,2.21443,2.21502,175000000.0
2009-10-27 11:55:00,2.21554,2.21554,2.2141,2.21533,206000000.0
2009-10-27 12:00:00,2.21502,2.21549,2.21417,2.21443,274000000.0
2009-10-27 12:05:00,2.21426,2.216,2.21397,2.21581,356000000.0
2009-10-27 12:10:00,2.21545,2.21595,2.21486,2.21544,318000000.0
2009-10-27 12:15:00,2.21456,2.21645,2.21343,2.21343,253000000.0
2009-10-27 12:20:00,2.21344,2.21362,2.21124,2.21233,246000000.0
2009-10-27 12:25:00,2.21255,2.21304,2.21047,2.21131,318000000.0
2009-10-27 12:30:00,2.2104,2.21216,2.2104,2.21173,152000000.0
2009-10-27 12:35:00,2.21194,2.21199,2.21101,2.21147,177000000.0
2009-10-27 12:40:00,2.21125,2.21198,2.21099,2.21134,183000000.0
2009-10-27 12:45:00,2.21074,2.212,2.20951,2.21045,146000000.0
2009-10-27 12:50:00,2.21052,2.21125,2.2098,2.21123,153000000.0
2009-10-27 12:55:00,2.21092,2.21132,2.2105,2.2108,157000000.0
2009-10-27 13:00:00,2.21036,2.21126,2.20955,2.21065,228000000.0
2009-10-27 13:05:00,2.21075,2.21075,2.20816,2.20863,181000000.0
2009-10-27 13:10:00,2.20859,2.20999,2.20834,2.20934,147000000.0
2009-10-27 13:15:00,2.20842,2.20957,2.20842,2.20917,156000000.0
2009-10-27 13:20:00,2.20925,2.20937,2.20852,2.20907,116000000.0
2009-10-27 13:25:00,2.20952,2.21067,2.20941,2.20989,125000000.0
2009-10-27 13:30:00,2.2088,2.21203,2.2088,2.21203,152000000.0
2009-10-27 13:35:00,2.21179,2.21276,2.21164,2.21222,185000000.0
2009-10-27 13:40:00,2.21218,2.21282,2.21211,2.21259,189000000.0
2009-10-27 13:45:00,2.21157,2.21347,2.21157,2.2129,166000000.0
2009-10-27 13:50:00,2.2129,2.21331,2.21256,2.21288,176000000.0
2009-10-27 13:55:00,2.21275,2.21383,2.21265,2.21361,252000000.0
2009-10-27 14:00:00,2.21283,2.21525,2.21283,2.2147,139000000.0
2009-10-27 14:05:00,2.21494,2.21764,2.21481,2.21699,165000000.0
2009-10-27 14:10:00,2.21698,2.2181,2.21668,2.21716,143000000.0
2009-10-27 14:15:00,2.21611,2.21841,2.21611,2.21806,212000000.0
2009-10-27 14:20:00,2.21833,2.22162,2.21803,2.22098,203000000.0
2009-10-27 14:25:00,2.22086,2.22254,2.22013,2.22136,181000000.0
2009-10-27 14:30:00,2.22052,2.22154,2.21939,2.22031,165000000.0
2009-10-27 14:35:00,2.22035,2.22078,2.21895,2.21983,137000000.0
2009-10-27 14:40:00,2.22003,2.22069,2.21701,2.2174,225000000.0
2009-10-27 14:45:00,2.21711,2.21853,2.21649,2.21767,177000000.0
2009-10-27 14:50:00,2.21751,2.21864,2.2173,2.21823,207000000.0
2009-10-27 14:55:00,2.21792,2.21829,2.21596,2.21633,148000000.0
2009-10-27 15:00:00,2.21634,2.21855,2.21523,2.21834,160000000.0
2009-10-27 15:05:00,2.21832,2.21884,2.21772,2.21831,143000000.0
2009-10-27 15:10:00,2.21851,2.21851,2.21703,2.21761,45000000.0
2009-10-27 15:15:00,2.2174,2.21851,2.21665,2.21812,50000000.0
2009-10-27 15:20:00,2.21791,2.21818,2.21619,2.21619,43000000.0
2009-10-27 15:25:00,2.21606,2.21698,2.21597,2.21633,41000000.0
2009-10-27 15:30:00,2.21635,2.2172,2.216,2.21705,44000000.0
2009-10-27 15:35:00,2.21699,2.2191,2.21699,2.21765,47000000.0
2009-10-27 15:40:00,2.21748,2.21872,2.21684,2.21839,43000000.0
2009-10-27 15:45:00,2.21741,2.21838,2.21735,2.21805,47000000.0
2009-10-27 15:50:00,2.21796,2.21822,2.21666,2.21681,48000000.0
2009-10-27 15:55:00,2.21666,2.21857,2.2163,2.2163,47000000.0
2009-10-27 16:00:00,2.21642,2.21797,2.21536,2.2173,39000000.0
2009-10-27 16:05:00,2.21729,2.2179,2.21422,2.21422,45000000.0
2009-10-27 16:10:00,2.21402,2.21537,2.21381,2.21476,45000000.0
2009-10-27 16:15:00,2.21454,2.21549,2.21413,2.21496,45000000.0
2009-10-27 16:20:00,2.21498,2.21521,2.21413,2.21512,45000000.0
2009-10-27 16:25:00,2.21457,2.21572,2.2142,2.2142,43000000.0
2009-10-27 16:30:00,2.21386,2.21535,2.21317,2.21405,52000000.0
2009-10-27 16:35:00,2.21408,2.21466,2.21124,2.21443,42000000.0
2009-10-27 16:40:00,2.21446,2.21482,2.21359,2.21427,44000000.0
2009-10-27 16:45:00,2.21407,2.21481,2.21327,2.2141,39000000.0
2009-10-27 16:50:00,2.2139,2.21417,2.21292,2.21346,46000000.0
2009-10-27 16:55:00,2.21331,2.21488,2.21294,2.21435,40000000.0
2009-10-27 17:00:00,2.21366,2.21513,2.21363,2.21442,46000000.0
2009-10-27 17:05:00,2.21468,2.21549,2.21426,2.21518,43000000.0
2009-10-27 17:10:00,2.21538,2.2156,2.21447,2.21504,54000000.0
2009-10-27 17:15:00,2.21551,2.21603,2.21427,2.21556,42000000.0
2009-10-27 17:20:00,2.21516,2.21577,2.21475,2.21569,45000000.0
2009-10-27 17:25:00,2.2155,2.2163,2.21543,2.21543,45000000.0
2009-10-27 17:30:00,2.21535,2.21569,2.21487,2.21548,39000000.0
2009-10-27 17:35:00,2.21562,2.21574,2.21401,2.21505,43000000.0
2009-10-27 17:40:00,2.21486,2.2158,2.21459,2.21566,41000000.0
2009-10-27 17:45:00,2.21493,2.21593,2.2142,2.21431,43000000.0
2009-10-27 17:50:00,2.21454,2.21456,2.21303,2.2136,41000000.0
2009-10-27 17:55:00,2.21312,2.2138,2.21142,2.2117,38000000.0
2009-10-27 18:00:00,2.21122,2.21211,2.21122,2.21185,43000000.0
2009-10-27 18:05:00,2.21181,2.21196,2.21062,2.21174,37000000.0
2009-10-27 18:10:00,2.21184,2.2125,2.20932,2.20932,46000000.0
2009-10-27 18:15:00,2.20888,2.20966,2.20874,2.20915,49000000.0
2009-10-27 18:20:00,2.20936,2.20995,2.20846,2.2087,40000000.0
2009-10-27 18:25:00,2.20824,2.20972,2.20824,2.20972,45000000.0
2009-10-27 18:30:00,2.20899,2.21058,2.20899,2.20993,40000000.0
2009-10-27 18:35:00,2.21015,2.21081,2.20958,2.21005,46000000.0
2009-10-27 18:40:00,2.20972,2.21089,2.20899,2.21077,42000000.0
2009-10-27 18:45:00,2.21,2.21147,2.21,2.2106,43000000.0
2009-10-27 18:50:00,2.21023,2.21213,2.20948,2.20965,46000000.0
2009-10-27 18:55:00,2.20969,2.21034,2.20923,2.20962,48000000.0
2009-10-27 19:00:00,2.20872,2.21098,2.20866,2.21083,45000000.0
2009-10-27 19:05:00,2.21039,2.21075,2.20894,2.20934,44000000.0
2009-10-27 19:10:00,2.20975,2.21178,2.20945,2.2109,45000000.0
2009-10-27 19:15:00,2.21001,2.21094,2.20872,2.21043,43000000.0
2009-10-27 19:20:00,2.21023,2.21346,2.21023,2.21326,46000000.0
2009-10-27 19:25:00,2.21326,2.2133,2.21057,2.21202,42000000.0
2009-10-27 19:30:00,2.2115,2.212,2.21065,2.21102,48000000.0
2009-10-27 19:35:00,2.21151,2.21255,2.21105,2.21113,46000000.0
2009-10-27 19:40:00,2.21065,2.21215,2.20981,2.21196,43000000.0
2009-10-27 19:45:00,2.21142,2.21163,2.21069,2.21149,45000000.0
2009-10-27 19:50:00,2.21155,2.21173,2.21097,2.21143,45000000.0
2009-10-27 19:55:00,2.21103,2.21177,2.21072,2.21167,42000000.0
2009-10-27 20:00:00,2.21158,2.21254,2.21059,2.2107,49000000.0
2009-10-27 20:05:00,2.21148,2.21148,2.21014,2.21084,40000000.0
2009-10-27 20:10:00,2.21094,2.21202,2.21094,2.21179,41000000.0
2009-10-27 20:15:00,2.21145,2.21282,2.21074,2.21091,47000000.0
2009-10-27 20:20:00,2.21094,2.21202,2.21047,2.21147,44000000.0
2009-10-27 20:25:00,2.21163,2.21346,2.21089,2.21123,47000000.0
2009-10-27 20:30:00,2.21061,2.21229,2.21061,2.21229,44000000.0
2009-10-27 20:35:00,2.21195,2.21246,2.21062,2.21068,41000000.0
2009-10-27 20:40:00,2.21103,2.21251,2.21057,2.21173,45000000.0
2009-10-27 20:45:00,2.21163,2.21256,2.21148,2.21183,49000000.0
2009-10-27 20:50:00,2.21165,2.21281,2.21165,2.21245,42000000.0
2009-10-27 20:55:00,2.21291,2.21352,2.21117,2.21155,47000000.0
2009-10-27 21:00:00,2.21147,2.21273,2.21147,2.21196,42000000.0
2009-10-27 21:05:00,2.21194,2.21209,2.21031,2.21031,44000000.0
2009-10-27 21:10:00,2.20982,2.21099,2.20932,2.21099,44000000.0
2009-10-27 21:15:00,2.2107,2.21094,2.2092,2.20947,46000000.0
2009-10-27 21:20:00,2.20979,2.21017,2.209,2.209,46000000.0
2009-10-27 21:25:00,2.20982,2.20984,2.20809,2.20869,45000000.0
2009-10-27 21:30:00,2.20866,2.20952,2.2079,2.2079,44000000.0
2009-10-27 21:35:00,2.20839,2.20891,2.20755,2.20878,45000000.0
2009-10-27 21:40:00,2.20848,2.21048,2.20834,2.21048,46000000.0
2009-10-27 21:45:00,2.21035,2.21071,2.20947,2.20977,42000000.0
2009-10-27 21:50:00,2.20971,2.21049,2.20929,2.20974,39000000.0
2009-10-27 21:55:00,2.20933,2.21031,2.20927,2.20995,48000000.0
2009-10-27 22:00:00,2.20937,2.21027,2.20914,2.20983,42000000.0
2009-10-27 22:05:00,2.20982,2.2105,2.20955,2.20955,41000000.0
2009-10-27 22:10:00,2.21024,2.21024,2.20936,2.21022,39000000.0
2009-10-27 22:15:00,2.21007,2.21066,2.20944,2.21008,45000000.0
2009-10-27 22:20:00,2.2093,2.21003,2.20909,2.20969,43000000.0
2009-10-27 22:25:00,2.20963,2.21005,2.20896,2.20953,45000000.0
2009-10-27 22:30:00,2.2095,2.21091,2.20939,2.21068,47000000.0
2009-10-27 22:35:00,2.21051,2.21051,2.20908,2.2092,41000000.0
2009-10-27 22:40:00,2.20931,2.20997,2.20915,2.20997,44000000.0
2009-10-27 22:45:00,2.20972,2.21033,2.20939,2.21004,30000000.0
2009-10-27 22:50:00,2.20967,2.21042,2.20905,2.21037,41000000.0
2009-10-27 22:55:00,2.2095,2.21069,2.20946,2.21063,49000000.0
2009-10-27 23:00:00,2.21,2.21003,2.20895,2.20955,48000000.0
2009-10-27 23:05:00,2.20913,2.21028,2.20902,2.21003,46000000.0
2009-10-27 23:10:00,2.21001,2.21057,2.2086,2.20962,46000000.0
2009-10-27 23:15:00,2.21035,2.21048,2.20992,2.21046,38000000.0
2009-10-27 23:20:00,2.21029,2.21133,2.20943,2.20945,43000000.0
2009-10-27 23:25:00,2.20958,2.20965,2.20886,2.20965,40000000.0
2009-10-27 23:30:00,2.20877,2.20901,2.20828,2.20901,44000000.0
2009-10-27 23:35:00,2.20886,2.21026,2.20883,2.20959,44000000.0
2009-10-27 23:40:00,2.20929,2.21054,2.20929,2.21054,41000000.0
2009-10-27 23:45:00,2.21266,2.21266,2.21006,2.21049,39000000.0
2009-10-27 23:50:00,2.21039,2.21083,2.21023,2.21032,37000000.0
2009-10-27 23:55:00,2.2104,2.21054,2.20993,2.21048,25000000.0
2009-10-28 00:00:00,2.21056,2.21242,2.20979,2.21022,37000000.0
2009-10-28 00:05:00,2.20998,2.21022,2.20958,2.20981,46000000.0
2009-10-28 00:10:00,2.20953,2.21039,2.20936,2.21039,47000000.0
2009-10-28 00:15:00,2.21078,2.21082,2.20953,2.20996,44000000.0
2009-10-28 00:20:00,2.2101,2.21087,2.20987,2.20987,33000000.0
2009-10-28 00:25:00,2.20999,2.21095,2.20999,2.21095,31000000.0
2009-10-28 00:30:00,2.21373,2.21374,2.21024,2.2112,43000000.0
2009-10-28 00:35:00,2.21041,2.21123,2.21026,2.2107,46000000.0
2009-10-28 00:40:00,2.21079,2.21133,2.21024,2.21117,46000000.0
2009-10-28 00:45:00,2.21295,2.21295,2.20997,2.21026,37000000.0
2009-10-28 00:50:00,2.20974,2.21099,2.20942,2.21099,46000000.0
2009-10-28 00:55:00,2.21019,2.21238,2.20965,2.21238,47000000.0
2009-10-28 01:00:00,2.20957,2.21088,2.2055,2.20916,40000000.0
2009-10-28 01:05:00,2.20853,2.20992,2.20552,2.20933,36000000.0
2009-10-28 01:10:00,2.20968,2.2099,2.20513,2.20554,62000000.0
2009-10-28 01:15:00,2.21206,2.21206,2.20539,2.20539,61000000.0
2009-10-28 01:20:00,2.20954,2.21023,2.20565,2.20565,51000000.0
2009-10-28 01:25:00,2.20544,2.21029,2.20543,2.20594,39000000.0
2009-10-28 01:30:00,2.21331,2.21331,2.20599,2.21034,35000000.0
2009-10-28 01:35:00,2.20562,2.21025,2.20562,2.2061,49000000.0
2009-10-28 01:40:00,2.21046,2.21048,2.20603,2.21003,45000000.0
2009-10-28 01:45:00,2.20996,2.2112,2.19385,2.19385,38000000.0
2009-10-28 01:50:00,2.20587,2.21112,2.19311,2.21006,38000000.0
2009-10-28 01:55:00,2.20757,2.21108,2.20615,2.21046,38000000.0
2009-10-28 02:00:00,2.21071,2.21174,2.20705,2.20712,36000000.0
2009-10-28 02:05:00,2.21052,2.21163,2.20712,2.21002,45000000.0
2009-10-28 02:10:00,2.21119,2.21119,2.20646,2.20646,40000000.0
2009-10-28 02:15:00,2.20938,2.21152,2.20693,2.21083,45000000.0
2009-10-28 02:20:00,2.20961,2.21104,2.2058,2.20632,37000000.0
2009-10-28 02:25:00,2.21084,2.21118,2.1954,2.20847,41000000.0
2009-10-28 02:30:00,2.21115,2.21125,2.192,2.20626,45000000.0
2009-10-28 02:35:00,2.20938,2.20984,2.20476,2.20596,48000000.0
2009-10-28 02:40:00,2.20621,2.20864,2.20322,2.20325,47000000.0
2009-10-28 02:45:00,2.20779,2.20779,2.20372,2.20671,42000000.0
2009-10-28 02:50:00,2.2072,2.20868,2.20317,2.2085,46000000.0
2009-10-28 02:55:00,2.20822,2.20977,2.20501,2.20847,45000000.0
2009-10-28 03:00:00,2.20944,2.20987,2.20577,2.20987,42000000.0
2009-10-28 03:05:00,2.20751,2.21077,2.20685,2.20685,41000000.0
2009-10-28 03:10:00,2.21064,2.21074,2.20543,2.21052,44000000.0
2009-10-28 03:15:00,2.2108,2.21091,2.20614,2.20938,42000000.0
2009-10-28 03:20:00,2.20575,2.21054,2.20523,2.21054,41000000.0
2009-10-28 03:25:00,2.21062,2.2112,2.20677,2.20677,41000000.0
2009-10-28 03:30:00,2.21086,2.21195,2.20742,2.20742,41000000.0
2009-10-28 03:35:00,2.20755,2.21158,2.20654,2.20711,50000000.0
2009-10-28 03:40:00,2.21012,2.21159,2.20731,2.20739,41000000.0
2009-10-28 03:45:00,2.21166,2.21166,2.20675,2.21055,46000000.0
2009-10-28 03:50:00,2.20982,2.20988,2.20611,2.20611,43000000.0
2009-10-28 03:55:00,2.20928,2.21047,2.20648,2.21047,42000000.0
2009-10-28 04:00:00,2.2112,2.2112,2.20696,2.20798,42000000.0
2009-10-28 04:05:00,2.20746,2.21237,2.20734,2.20851,38000000.0
2009-10-28 04:10:00,2.21229,2.2123,2.20736,2.20747,41000000.0
2009-10-28 04:15:00,2.21313,2.21313,2.20676,2.20676,43000000.0
2009-10-28 04:20:00,2.21044,2.21129,2.20632,2.21102,47000000.0
2009-10-28 04:25:00,2.20735,2.21117,2.20715,2.20715,47000000.0
2009-10-28 04:30:00,2.21132,2.21184,2.20702,2.20746,41000000.0
2009-10-28 04:35:00,2.20858,2.21247,2.20763,2.21227,37000000.0
2009-10-28 04:40:00,2.21217,2.21227,2.20696,2.21088,43000000.0
2009-10-28 04:45:00,2.21174,2.21174,2.20708,2.20709,51000000.0
2009-10-28 04:50:00,2.20684,2.21128,2.20659,2.20659,45000000.0
2009-10-28 04:55:00,2.20575,2.21037,2.2057,2.2068,46000000.0
2009-10-28 05:00:00,2.20932,2.21097,2.20628,2.21026,54000000.0
2009-10-28 05:05:00,2.21087,2.21087,2.20594,2.20599,74000000.0
2009-10-28 05:10:00,2.20977,2.20996,2.20577,2.20946,77000000.0
2009-10-28 05:15:00,2.21023,2.21099,2.20628,2.21089,46000000.0
2009-10-28 05:20:00,2.21025,2.21079,2.20679,2.20698,97000000.0
2009-10-28 05:25:00,2.21049,2.2114,2.20712,2.20712,105000000.0
2009-10-28 05:30:00,2.21127,2.21127,2.20706,2.20738,46000000.0
2009-10-28 05:35:00,2.20972,2.21094,2.20668,2.20668,40000000.0
2009-10-28 05:40:00,2.21044,2.21048,2.20656,2.20688,77000000.0
2009-10-28 05:45:00,2.21027,2.21027,2.20513,2.20933,40000000.0
2009-10-28 05:50:00,2.20885,2.21092,2.20589,2.20655,64000000.0
2009-10-28 05:55:00,2.21098,2.21098,2.20634,2.20634,87000000.0
2009-10-28 06:00:00,2.20997,2.21024,2.20615,2.21007,62000000.0
2009-10-28 06:05:00,2.20971,2.21057,2.20578,2.20928,75000000.0
2009-10-28 06:10:00,2.20575,2.20944,2.20555,2.20944,54000000.0
2009-10-28 06:15:00,2.20895,2.20895,2.20428,2.20858,68000000.0
2009-10-28 06:20:00,2.20826,2.20939,2.20528,2.20939,51000000.0
2009-10-28 06:25:00,2.20877,2.20975,2.2057,2.2057,58000000.0
2009-10-28 06:30:00,2.21152,2.21152,2.20493,2.20493,67000000.0
2009-10-28 06:35:00,2.20831,2.20935,2.20468,2.20468,42000000.0
2009-10-28 06:40:00,2.20775,2.20982,2.20575,2.20576,38000000.0
2009-10-28 06:45:00,2.21094,2.21094,2.20563,2.20658,44000000.0
2009-10-28 06:50:00,2.20892,2.20973,2.20618,2.20674,46000000.0
2009-10-28 06:55:00,2.21007,2.21007,2.20555,2.20642,45000000.0
2009-10-28 07:00:00,2.2106,2.2106,2.20603,2.2065,44000000.0
2009-10-28 07:05:00,2.20932,2.21044,2.20598,2.20598,53000000.0
2009-10-28 07:10:00,2.21012,2.21024,2.20589,2.20648,74000000.0
2009-10-28 07:15:00,2.21005,2.21017,2.20584,2.20584,112000000.0
2009-10-28 07:20:00,2.21015,2.21015,2.20514,2.20561,79000000.0
2009-10-28 07:25:00,2.20953,2.20953,2.20502,2.20854,97000000.0
2009-10-28 07:30:00,2.20855,2.20981,2.20528,2.20612,117000000.0
2009-10-28 07:35:00,2.20611,2.21003,2.20596,2.20596,118000000.0
2009-10-28 07:40:00,2.20943,2.21096,2.20664,2.20694,45000000.0
2009-10-28 07:45:00,2.21351,2.21351,2.20676,2.20681,65000000.0
2009-10-28 07:50:00,2.21035,2.2117,2.20687,2.20785,185000000.0
2009-10-28 07:55:00,2.21123,2.21193,2.20723,2.20723,90000000.0
2009-10-28 08:00:00,2.2105,2.21207,2.20633,2.20686,133000000.0
2009-10-28 08:05:00,2.21198,2.21211,2.20556,2.20556,78000000.0
2009-10-28 08:10:00,2.20964,2.20994,2.20465,2.20945,117000000.0
2009-10-28 08:15:00,2.21012,2.21012,2.20417,2.20923,95000000.0
2009-10-28 08:20:00,2.20426,2.21173,2.20426,2.21128,115000000.0
2009-10-28 08:25:00,2.21071,2.2113,2.20973,2.21021,98000000.0
2009-10-28 08:30:00,2.21061,2.21216,2.20928,2.20968,130000000.0
2009-10-28 08:35:00,2.20971,2.21085,2.20935,2.21056,139000000.0
2009-10-28 08:40:00,2.21085,2.21269,2.20991,2.21038,154000000.0
2009-10-28 08:45:00,2.2118,2.21263,2.21068,2.212,228000000.0
2009-10-28 08:50:00,2.21183,2.21344,2.2115,2.21324,226000000.0
2009-10-28 08:55:00,2.2134,2.21371,2.21244,2.21314,329000000.0
2009-10-28 09:00:00,2.21281,2.21335,2.21095,2.21263,77000000.0
2009-10-28 09:05:00,2.2122,2.21274,2.21193,2.21247,139000000.0
2009-10-28 09:10:00,2.21251,2.21257,2.21181,2.21238,136000000.0
2009-10-28 09:15:00,2.21244,2.21306,2.21184,2.21193,187000000.0
2009-10-28 09:20:00,2.21208,2.21271,2.21115,2.21192,158000000.0
2009-10-28 09:25:00,2.21237,2.21317,2.21146,2.21164,221000000.0
2009-10-28 09:30:00,2.21159,2.21318,2.21132,2.21318,251000000.0
2009-10-28 09:35:00,2.21239,2.21294,2.21155,2.21234,221000000.0
2009-10-28 09:40:00,2.21219,2.21352,2.21219,2.21308,237000000.0
2009-10-28 09:45:00,2.21308,2.2138,2.21234,2.2128,235000000.0
2009-10-28 09:50:00,2.21316,2.2134,2.21219,2.21262,241000000.0
2009-10-28 09:55:00,2.21247,2.21273,2.21171,2.21243,250000000.0
2009-10-28 10:00:00,2.21232,2.21417,2.21232,2.21363,292000000.0
2009-10-28 10:05:00,2.2133,2.21504,2.21297,2.21438,269000000.0
2009-10-28 10:10:00,2.21411,2.22056,2.21411,2.21671,263000000.0
2009-10-28 10:15:00,2.21627,2.21694,2.21377,2.21591,157000000.0
2009-10-28 10:20:00,2.21576,2.21684,2.21491,2.21637,258000000.0
2009-10-28 10:25:00,2.21634,2.21737,2.21565,2.2163,239000000.0
2009-10-28 10:30:00,2.21631,2.21748,2.21544,2.2159,233000000.0
2009-10-28 10:35:00,2.21597,2.21641,2.21485,2.21585,192000000.0
2009-10-28 10:40:00,2.21578,2.21586,2.21473,2.21519,198000000.0
2009-10-28 10:45:00,2.21474,2.21553,2.21355,2.21535,205000000.0
2009-10-28 10:50:00,2.21488,2.21586,2.2139,2.21505,252000000.0
2009-10-28 10:55:00,2.21524,2.21771,2.21468,2.2157,304000000.0
2009-10-28 11:00:00,2.21667,2.21672,2.21486,2.21617,221000000.0
2009-10-28 11:05:00,2.21642,2.21766,2.21576,2.21747,230000000.0
2009-10-28 11:10:00,2.21737,2.21786,2.21549,2.21661,229000000.0
2009-10-28 11:15:00,2.21614,2.21687,2.21576,2.21576,229000000.0
2009-10-28 11:20:00,2.2158,2.21627,2.21474,2.21559,257000000.0
2009-10-28 11:25:00,2.21569,2.21684,2.21536,2.21593,261000000.0
2009-10-28 11:30:00,2.21555,2.21711,2.21555,2.21677,177000000.0
2009-10-28 11:35:00,2.21681,2.21709,2.21549,2.21587,148000000.0
2009-10-28 11:40:00,2.21572,2.21652,2.21511,2.21541,103000000.0
2009-10-28 11:45:00,2.21493,2.21559,2.21477,2.21492,140000000.0
2009-10-28 11:50:00,2.21443,2.21463,2.21368,2.21369,175000000.0
2009-10-28 11:55:00,2.21394,2.2155,2.21377,2.21442,206000000.0
2009-10-28 12:00:00,2.21403,2.21482,2.21329,2.21367,274000000.0
2009-10-28 12:05:00,2.21375,2.21469,2.21366,2.21407,356000000.0
2009-10-28 12:10:00,2.21408,2.21508,2.21393,2.21472,318000000.0
2009-10-28 12:15:00,2.21522,2.2154,2.21382,2.21461,253000000.0
2009-10-28 12:20:00,2.21472,2.21637,2.21449,2.21613,246000000.0
2009-10-28 12:25:00,2.21581,2.21739,2.21552,2.21667,318000000.0
2009-10-28 12:30:00,2.21636,2.21787,2.21636,2.21657,152000000.0
2009-10-28 12:35:00,2.21674,2.21682,2.21568,2.21625,177000000.0
2009-10-28 12:40:00,2.2164,2.21702,2.21508,2.21534,183000000.0
2009-10-28 12:45:00,2.21531,2.21598,2.21421,2.21581,146000000.0
2009-10-28 12:50:00,2.21621,2.21709,2.21575,2.21631,153000000.0
2009-10-28 12:55:00,2.21622,2.217,2.2158,2.21654,157000000.0
2009-10-28 13:00:00,2.21686,2.21708,2.21607,2.21641,228000000.0
2009-10-28 13:05:00,2.21646,2.21704,2.21505,2.21622,181000000.0
2009-10-28 13:10:00,2.21617,2.21851,2.21524,2.21778,147000000.0
2009-10-28 13:15:00,2.21803,2.2201,2.21769,2.2201,156000000.0
2009-10-28 13:20:00,2.22001,2.22001,2.21848,2.21887,116000000.0
2009-10-28 13:25:00,2.21914,2.22327,2.21902,2.2225,125000000.0
2009-10-28 13:30:00,2.22311,2.22386,2.2209,2.22314,152000000.0
2009-10-28 13:35:00,2.22329,2.22423,2.22265,2.22306,185000000.0
2009-10-28 13:40:00,2.22283,2.2235,2.22195,2.22335,189000000.0
2009-10-28 13:45:00,2.22333,2.2239,2.22228,2.22253,166000000.0
2009-10-28 13:50:00,2.22267,2.22304,2.22069,2.22138,176000000.0
2009-10-28 13:55:00,2.2214,2.22242,2.22091,2.22154,252000000.0
2009-10-28 14:00:00,2.22136,2.22255,2.22075,2.22116,139000000.0
2009-10-28 14:05:00,2.22142,2.22172,2.22061,2.22104,165000000.0
2009-10-28 14:10:00,2.22139,2.22203,2.22092,2.22169,143000000.0
2009-10-28 14:15:00,2.22164,2.22264,2.22154,2.22229,212000000.0
2009-10-28 14:20:00,2.22193,2.22278,2.22122,2.22221,203000000.0
2009-10-28 14:25:00,2.22283,2.22314,2.22083,2.22083,181000000.0
2009-10-28 14:30:00,2.22186,2.22365,2.22012,2.22339,165000000.0
2009-10-28 14:35:00,2.22331,2.22403,2.22143,2.22143,137000000.0
2009-10-28 14:40:00,2.22139,2.22247,2.22028,2.22212,225000000.0
2009-10-28 14:45:00,2.2223,2.22274,2.22168,2.22177,177000000.0
2009-10-28 14:50:00,2.22164,2.22193,2.22111,2.22133,207000000.0
2009-10-28 14:55:00,2.22122,2.22173,2.21786,2.21847,148000000.0
2009-10-28 15:00:00,2.21837,2.21868,2.21571,2.21626,160000000.0
2009-10-28 15:05:00,2.21589,2.21768,2.21539,2.21728,143000000.0
2009-10-28 15:10:00,2.2174,2.21842,2.21691,2.2172,45000000.0
2009-10-28 15:15:00,2.21702,2.21786,2.21652,2.21691,50000000.0
2009-10-28 15:20:00,2.21669,2.21787,2.2154,2.2154,43000000.0
2009-10-28 15:25:00,2.21607,2.21621,2.2153,2.21608,41000000.0
2009-10-28 15:30:00,2.21567,2.21741,2.21554,2.21736,44000000.0
2009-10-28 15:35:00,2.21752,2.21846,2.21636,2.21816,47000000.0
2009-10-28 15:40:00,2.21832,2.21869,2.2175,2.21777,43000000.0
2009-10-28 15:45:00,2.21774,2.21844,2.21434,2.21738,47000000.0
2009-10-28 15:50:00,2.21717,2.21892,2.217,2.21836,48000000.0
2009-10-28 15:55:00,2.2183,2.21917,2.21663,2.21736,47000000.0
2009-10-28 16:00:00,2.21695,2.22049,2.21439,2.22049,39000000.0
2009-10-28 16:05:00,2.2208,2.22192,2.21866,2.21877,45000000.0
2009-10-28 16:10:00,2.21892,2.21977,2.21777,2.21865,45000000.0
2009-10-28 16:15:00,2.2189,2.21938,2.21818,2.21922,45000000.0
2009-10-28 16:20:00,2.21909,2.22016,2.2187,2.2193,45000000.0
2009-10-28 16:25:00,2.21912,2.22135,2.21903,2.22082,43000000.0
2009-10-28 16:30:00,2.22052,2.22187,2.21973,2.22123,52000000.0
2009-10-28 16:35:00,2.221,2.22143,2.22031,2.22143,42000000.0
2009-10-28 16:40:00,2.22127,2.22162,2.21956,2.22158,44000000.0
2009-10-28 16:45:00,2.22099,2.22259,2.22076,2.22259,39000000.0
2009-10-28 16:50:00,2.22258,2.22408,2.2216,2.2226,46000000.0
2009-10-28 16:55:00,2.22281,2.22289,2.21997,2.21997,40000000.0
2009-10-28 17:00:00,2.22026,2.22194,2.22005,2.22127,46000000.0
2009-10-28 17:05:00,2.22072,2.22224,2.22035,2.22153,43000000.0
2009-10-28 17:10:00,2.22188,2.22205,2.21941,2.22006,54000000.0
2009-10-28 17:15:00,2.21989,2.22137,2.21989,2.22002,42000000.0
2009-10-28 17:20:00,2.21998,2.22052,2.21886,2.21991,45000000.0
2009-10-28 17:25:00,2.21983,2.22075,2.21983,2.22055,45000000.0
2009-10-28 17:30:00,2.22048,2.22077,2.21836,2.21943,39000000.0
2009-10-28 17:35:00,2.21931,2.22048,2.21821,2.21905,43000000.0
2009-10-28 17:40:00,2.21923,2.22121,2.21859,2.21952,41000000.0
2009-10-28 17:45:00,2.21916,2.22143,2.21876,2.2197,43000000.0
2009-10-28 17:50:00,2.22008,2.22093,2.21935,2.22,41000000.0
2009-10-28 17:55:00,2.2206,2.22146,2.22012,2.22019,38000000.0
2009-10-28 18:00:00,2.2201,2.22031,2.21748,2.21928,43000000.0
2009-10-28 18:05:00,2.2195,2.22048,2.21907,2.21991,37000000.0
2009-10-28 18:10:00,2.21956,2.22057,2.21901,2.21935,46000000.0
2009-10-28 18:15:00,2.21897,2.22056,2.21767,2.21804,49000000.0
2009-10-28 18:20:00,2.21817,2.2193,2.2163,2.2193,40000000.0
2009-10-28 18:25:00,2.21903,2.22027,2.21764,2.21867,45000000.0
2009-10-28 18:30:00,2.21926,2.21926,2.21729,2.2185,40000000.0
2009-10-28 18:35:00,2.21857,2.21912,2.21829,2.21874,46000000.0
2009-10-28 18:40:00,2.2188,2.21906,2.21703,2.21864,42000000.0
2009-10-28 18:45:00,2.21876,2.21901,2.21734,2.21734,43000000.0
2009-10-28 18:50:00,2.21708,2.21736,2.21636,2.21736,46000000.0
2009-10-28 18:55:00,2.21775,2.2189,2.21762,2.21854,48000000.0
2009-10-28 19:00:00,2.21872,2.21985,2.21822,2.21886,45000000.0
2009-10-28 19:05:00,2.21902,2.21954,2.21829,2.21904,44000000.0
2009-10-28 19:10:00,2.21928,2.21991,2.21877,2.21956,45000000.0
2009-10-28 19:15:00,2.21931,2.22016,2.21582,2.21712,43000000.0
2009-10-28 19:20:00,2.21672,2.2183,2.21606,2.21726,46000000.0
2009-10-28 19:25:00,2.21712,2.21792,2.2162,2.21776,42000000.0
2009-10-28 19:30:00,2.21837,2.21854,2.21681,2.21762,48000000.0
2009-10-28 19:35:00,2.21703,2.21712,2.21518,2.2157,46000000.0
2009-10-28 19:40:00,2.21544,2.21656,2.21497,2.21535,43000000.0
2009-10-28 19:45:00,2.21576,2.21646,2.21527,2.2153,45000000.0
2009-10-28 19:50:00,2.21657,2.21657,2.21461,2.21601,45000000.0
2009-10-28 19:55:00,2.21648,2.21736,2.21493,2.21643,42000000.0
2009-10-28 20:00:00,2.2172,2.21867,2.21664,2.21859,49000000.0
2009-10-28 20:05:00,2.21826,2.21886,2.21734,2.2177,40000000.0
2009-10-28 20:10:00,2.21716,2.21742,2.21543,2.21566,41000000.0
2009-10-28 20:15:00,2.21575,2.21677,2.21557,2.21594,47000000.0
2009-10-28 20:20:00,2.21531,2.21799,2.21531,2.21799,44000000.0
2009-10-28 20:25:00,2.2164,2.21768,2.2157,2.2164,47000000.0
2009-10-28 20:30:00,2.21591,2.21727,2.21563,2.21658,44000000.0
2009-10-28 20:35:00,2.21674,2.21691,2.21617,2.21649,41000000.0
2009-10-28 20:40:00,2.21703,2.21767,2.21652,2.21697,45000000.0
2009-10-28 20:45:00,2.21701,2.2176,2.21622,2.21725,49000000.0
2009-10-28 20:50:00,2.21683,2.21779,2.21537,2.21583,42000000.0
2009-10-28 20:55:00,2.21624,2.21651,2.21568,2.21612,47000000.0
2009-10-28 21:00:00,2.21544,2.21675,2.21534,2.21639,42000000.0
2009-10-28 21:05:00,2.2163,2.21674,2.2158,2.2164,44000000.0
2009-10-28 21:10:00,2.21586,2.21683,2.21491,2.21524,44000000.0
2009-10-28 21:15:00,2.21554,2.21735,2.2148,2.21735,46000000.0
2009-10-28 21:20:00,2.2169,2.21723,2.21639,2.21694,46000000.0
2009-10-28 21:25:00,2.21689,2.21726,2.2164,2.21706,45000000.0
2009-10-28 21:30:00,2.21756,2.21866,2.21621,2.21646,44000000.0
2009-10-28 21:35:00,2.21675,2.21688,2.21534,2.21657,45000000.0
2009-10-28 21:40:00,2.21701,2.21807,2.21685,2.21791,46000000.0
2009-10-28 21:45:00,2.218,2.21879,2.2177,2.21821,42000000.0
2009-10-28 21:50:00,2.21839,2.21927,2.21817,2.21915,39000000.0
2009-10-28 21:55:00,2.21827,2.21933,2.21671,2.21733,48000000.0
2009-10-28 22:00:00,2.21759,2.21759,2.21277,2.21719,42000000.0
2009-10-28 22:05:00,2.2173,2.21768,2.21679,2.21748,41000000.0
2009-10-28 22:10:00,2.21708,2.21801,2.21653,2.21773,39000000.0
2009-10-28 22:15:00,2.21789,2.21823,2.21605,2.21623,45000000.0
2009-10-28 22:20:00,2.21673,2.21679,2.21367,2.21469,43000000.0
2009-10-28 22:25:00,2.21469,2.21567,2.21425,2.2146,45000000.0
2009-10-28 22:30:00,2.21525,2.21532,2.21438,2.21515,47000000.0
2009-10-28 22:35:00,2.21515,2.21624,2.21515,2.21624,41000000.0
2009-10-28 22:40:00,2.21619,2.21655,2.21606,2.2164,44000000.0
2009-10-28 22:45:00,2.21681,2.21681,2.21524,2.21542,39000000.0
2009-10-28 22:50:00,2.21538,2.2155,2.21469,2.2155,41000000.0
2009-10-28 22:55:00,2.21576,2.21599,2.2155,2.21596,49000000.0
2009-10-28 23:00:00,2.21725,2.21818,2.21633,2.21818,48000000.0
2009-10-28 23:05:00,2.21783,2.21915,2.21783,2.2189,46000000.0
2009-10-28 23:10:00,2.21915,2.21933,2.21876,2.21876,37000000.0
2009-10-28 23:15:00,2.21827,2.21949,2.21827,2.21949,38000000.0
2009-10-28 23:20:00,2.2198,2.2198,2.21817,2.21819,43000000.0
2009-10-28 23:25:00,2.21834,2.21865,2.21829,2.21834,40000000.0
2009-10-28 23:30:00,2.21802,2.21875,2.21802,2.21843,44000000.0
2009-10-28 23:35:00,2.21851,2.21886,2.2183,2.21874,33000000.0
2009-10-28 23:40:00,2.21893,2.21935,2.21873,2.21935,41000000.0
2009-10-28 23:45:00,2.21888,2.2198,2.21852,2.21877,39000000.0
2009-10-28 23:50:00,2.21878,2.21949,2.21842,2.21921,47000000.0
2009-10-28 23:55:00,2.21945,2.21994,2.2192,2.21969,45000000.0
2009-10-29 00:00:00,2.21973,2.2198,2.21911,2.21932,37000000.0
2009-10-29 00:05:00,2.21937,2.21985,2.21914,2.2192,26000000.0
2009-10-29 00:10:00,2.21933,2.2199,2.21932,2.21964,47000000.0
2009-10-29 00:15:00,2.22046,2.22046,2.21933,2.21953,44000000.0
2009-10-29 00:20:00,2.2198,2.21998,2.21931,2.21991,42000000.0
2009-10-29 00:25:00,2.21988,2.21991,2.21907,2.21961,42000000.0
2009-10-29 00:30:00,2.22067,2.22067,2.2194,2.21968,43000000.0
2009-10-29 00:35:00,2.21998,2.22012,2.21946,2.21982,37000000.0
2009-10-29 00:40:00,2.21978,2.22029,2.21956,2.21967,46000000.0
2009-10-29 00:45:00,2.21977,2.22014,2.21933,2.2194,37000000.0
2009-10-29 00:50:00,2.21936,2.21938,2.21811,2.21857,46000000.0
2009-10-29 00:55:00,2.21873,2.21873,2.21824,2.21843,47000000.0
2009-10-29 01:00:00,2.21699,2.21907,2.21374,2.21905,40000000.0
2009-10-29 01:05:00,2.21969,2.21969,2.21485,2.21889,45000000.0
2009-10-29 01:10:00,2.21852,2.21956,2.21422,2.21953,72000000.0
2009-10-29 01:15:00,2.2185,2.22058,2.21494,2.21917,61000000.0
2009-10-29 01:20:00,2.2199,2.22039,2.21514,2.21519,51000000.0
2009-10-29 01:25:00,2.21566,2.21943,2.21421,2.21486,40000000.0
2009-10-29 01:30:00,2.21906,2.21956,2.21444,2.21444,22000000.0
2009-10-29 01:35:00,2.21824,2.21861,2.21388,2.21414,19000000.0
2009-10-29 01:40:00,2.21986,2.22005,2.21441,2.21441,45000000.0
2009-10-29 01:45:00,2.21784,2.21894,2.21412,2.21868,23000000.0
2009-10-29 01:50:00,2.21864,2.21869,2.21369,2.21778,36000000.0
2009-10-29 01:55:00,2.21779,2.21851,2.21339,2.21351,38000000.0
2009-10-29 02:00:00,2.21843,2.21854,2.2036,2.21494,27000000.0
2009-10-29 02:05:00,2.21789,2.21906,2.2118,2.21568,45000000.0
2009-10-29 02:10:00,2.21169,2.21671,2.21169,2.21645,40000000.0
2009-10-29 02:15:00,2.21635,2.21635,2.2099,2.2099,45000000.0
2009-10-29 02:20:00,2.21474,2.21551,2.2085,2.21447,37000000.0
2009-10-29 02:25:00,2.21455,2.21592,2.20983,2.20983,41000000.0
2009-10-29 02:30:00,2.21488,2.21661,2.20965,2.21092,45000000.0
2009-10-29 02:35:00,2.21512,2.21807,2.2123,2.21234,48000000.0
2009-10-29 02:40:00,2.21644,2.21706,2.21053,2.21168,47000000.0
2009-10-29 02:45:00,2.21444,2.2163,2.21076,2.21076,42000000.0
2009-10-29 02:50:00,2.21472,2.21568,2.20962,2.21541,43000000.0
2009-10-29 02:55:00,2.21439,2.21632,2.20963,2.21109,43000000.0
2009-10-29 03:00:00,2.21567,2.21629,2.21022,2.21595,42000000.0
2009-10-29 03:05:00,2.21176,2.21699,2.21108,2.21699,41000000.0
2009-10-29 03:10:00,2.21224,2.21721,2.21124,2.21667,44000000.0
2009-10-29 03:15:00,2.21651,2.21741,2.21091,2.21243,42000000.0
2009-10-29 03:20:00,2.2171,2.21723,2.21075,2.21723,41000000.0
2009-10-29 03:25:00,2.21605,2.21841,2.21224,2.21301,41000000.0
2009-10-29 03:30:00,2.21587,2.21767,2.21119,2.21237,41000000.0
2009-10-29 03:35:00,2.21655,2.21725,2.21101,2.21101,50000000.0
2009-10-29 03:40:00,2.21133,2.21712,2.21133,2.21584,41000000.0
2009-10-29 03:45:00,2.21487,2.21668,2.21093,2.21174,46000000.0
2009-10-29 03:50:00,2.21657,2.21691,2.21118,2.21633,43000000.0
2009-10-29 03:55:00,2.21553,2.21651,2.21063,2.21601,42000000.0
2009-10-29 04:00:00,2.21672,2.21814,2.21148,2.21609,42000000.0
2009-10-29 04:05:00,2.21598,2.21781,2.21185,2.21704,41000000.0
2009-10-29 04:10:00,2.21715,2.21715,2.21144,2.21185,41000000.0
2009-10-29 04:15:00,2.21655,2.21721,2.21143,2.2129,43000000.0
2009-10-29 04:20:00,2.21728,2.21756,2.21163,2.21224,24000000.0
2009-10-29 04:25:00,2.21763,2.21796,2.21163,2.21233,47000000.0
2009-10-29 04:30:00,2.2159,2.2178,2.21172,2.21717,41000000.0
2009-10-29 04:35:00,2.21365,2.21906,2.21299,2.21792,37000000.0
2009-10-29 04:40:00,2.21877,2.21884,2.21289,2.21307,43000000.0
2009-10-29 04:45:00,2.21888,2.21888,2.21319,2.2135,51000000.0
2009-10-29 04:50:00,2.21759,2.21899,2.21336,2.21336,45000000.0
2009-10-29 04:55:00,2.2192,2.2192,2.21291,2.21849,46000000.0
2009-10-29 05:00:00,2.21747,2.21857,2.21296,2.21296,54000000.0
2009-10-29 05:05:00,2.2141,2.21813,2.21226,2.21807,74000000.0
2009-10-29 05:10:00,2.21271,2.21854,2.21271,2.21854,77000000.0
2009-10-29 05:15:00,2.21749,2.21883,2.21242,2.21259,46000000.0
2009-10-29 05:20:00,2.21281,2.21863,2.21281,2.21355,97000000.0
2009-10-29 05:25:00,2.2184,2.21847,2.2134,2.2134,105000000.0
2009-10-29 05:30:00,2.21433,2.21886,2.21288,2.21324,46000000.0
2009-10-29 05:35:00,2.21826,2.21987,2.21331,2.21896,48000000.0
2009-10-29 05:40:00,2.21337,2.22033,2.21337,2.21478,80000000.0
2009-10-29 05:45:00,2.21978,2.22028,2.21513,2.22008,40000000.0
2009-10-29 05:50:00,2.21473,2.22027,2.21379,2.21379,64000000.0
2009-10-29 05:55:00,2.21834,2.22035,2.21398,2.21485,87000000.0
2009-10-29 06:00:00,2.21952,2.22089,2.21481,2.2192,62000000.0
2009-10-29 06:05:00,2.21924,2.22074,2.21448,2.21538,75000000.0
2009-10-29 06:10:00,2.21514,2.22125,2.21514,2.21544,54000000.0
2009-10-29 06:15:00,2.22006,2.22109,2.21528,2.21533,68000000.0
2009-10-29 06:20:00,2.21571,2.2211,2.21509,2.21967,51000000.0
2009-10-29 06:25:00,2.21967,2.22059,2.21457,2.22059,50000000.0
2009-10-29 06:30:00,2.21524,2.22101,2.21464,2.22028,67000000.0
2009-10-29 06:35:00,2.22106,2.22137,2.21516,2.21989,42000000.0
2009-10-29 06:40:00,2.21502,2.22094,2.21502,2.21646,30000000.0
2009-10-29 06:45:00,2.22106,2.22171,2.21528,2.21552,44000000.0
2009-10-29 06:50:00,2.2214,2.2214,2.21516,2.21516,46000000.0
2009-10-29 06:55:00,2.22091,2.22091,2.21519,2.21606,45000000.0
2009-10-29 07:00:00,2.22009,2.22111,2.21474,2.22093,44000000.0
2009-10-29 07:05:00,2.22065,2.22193,2.2154,2.22116,61000000.0
2009-10-29 07:10:00,2.22161,2.22161,2.21437,2.21497,74000000.0
2009-10-29 07:15:00,2.21992,2.22059,2.2142,2.2142,112000000.0
2009-10-29 07:20:00,2.21434,2.22002,2.21405,2.21436,79000000.0
2009-10-29 07:25:00,2.21976,2.21976,2.214,2.21925,97000000.0
2009-10-29 07:30:00,2.21838,2.21914,2.21333,2.21897,117000000.0
2009-10-29 07:35:00,2.21328,2.22085,2.21323,2.21369,118000000.0
2009-10-29 07:40:00,2.21975,2.21975,2.2136,2.21879,45000000.0
2009-10-29 07:45:00,2.21865,2.21938,2.21338,2.2145,65000000.0
2009-10-29 07:50:00,2.21944,2.21967,2.2138,2.2144,185000000.0
2009-10-29 07:55:00,2.21964,2.21987,2.21373,2.21938,90000000.0
2009-10-29 08:00:00,2.2181,2.21993,2.21378,2.21378,133000000.0
2009-10-29 08:05:00,2.21948,2.21948,2.21328,2.21328,78000000.0
2009-10-29 08:10:00,2.21368,2.22042,2.21368,2.22042,117000000.0
2009-10-29 08:15:00,2.2205,2.22071,2.21467,2.21999,95000000.0
2009-10-29 08:20:00,2.21955,2.22026,2.21431,2.21949,115000000.0
2009-10-29 08:25:00,2.21943,2.21989,2.21922,2.2198,98000000.0
2009-10-29 08:30:00,2.21807,2.21983,2.21807,2.21953,130000000.0
2009-10-29 08:35:00,2.21946,2.2196,2.21878,2.21878,139000000.0
2009-10-29 08:40:00,2.2186,2.21868,2.21688,2.2178,154000000.0
2009-10-29 08:45:00,2.21728,2.21792,2.21696,2.21755,228000000.0
2009-10-29 08:50:00,2.21749,2.21838,2.21712,2.21838,226000000.0
2009-10-29 08:55:00,2.21873,2.21949,2.2182,2.21875,329000000.0
2009-10-29 09:00:00,2.21796,2.22021,2.21796,2.21977,77000000.0
2009-10-29 09:05:00,2.21978,2.22026,2.21924,2.22012,139000000.0
2009-10-29 09:10:00,2.22026,2.22129,2.2194,2.22129,136000000.0
2009-10-29 09:15:00,2.22043,2.22216,2.22043,2.22159,187000000.0
2009-10-29 09:20:00,2.22173,2.22256,2.22143,2.22254,158000000.0
2009-10-29 09:25:00,2.22244,2.2225,2.22097,2.22098,221000000.0
2009-10-29 09:30:00,2.2207,2.22189,2.2183,2.21894,251000000.0
2009-10-29 09:35:00,2.21927,2.22046,2.21744,2.21751,221000000.0
2009-10-29 09:40:00,2.21741,2.21784,2.21189,2.21485,237000000.0
2009-10-29 09:45:00,2.21408,2.21538,2.214,2.21433,235000000.0
2009-10-29 09:50:00,2.21438,2.21521,2.2133,2.21468,241000000.0
2009-10-29 09:55:00,2.2151,2.2151,2.21391,2.21406,250000000.0
2009-10-29 10:00:00,2.21286,2.21533,2.21251,2.21284,292000000.0
2009-10-29 10:05:00,2.21329,2.21516,2.21298,2.21349,269000000.0
2009-10-29 10:10:00,2.21334,2.21403,2.21201,2.21289,263000000.0
2009-10-29 10:15:00,2.21264,2.21379,2.21177,2.2125,157000000.0
2009-10-29 10:20:00,2.2123,2.21233,2.20691,2.20771,258000000.0
2009-10-29 10:25:00,2.20777,2.20976,2.20652,2.20652,239000000.0
2009-10-29 10:30:00,2.20669,2.20984,2.20632,2.2096,233000000.0
2009-10-29 10:35:00,2.20946,2.2096,2.20793,2.20793,192000000.0
2009-10-29 10:40:00,2.20797,2.20904,2.20794,2.20842,198000000.0
2009-10-29 10:45:00,2.20773,2.20894,2.20773,2.20816,205000000.0
2009-10-29 10:50:00,2.20881,2.21068,2.20825,2.21016,252000000.0
2009-10-29 10:55:00,2.20956,2.21007,2.20767,2.20884,304000000.0
2009-10-29 11:00:00,2.20872,2.20935,2.20736,2.20892,221000000.0
2009-10-29 11:05:00,2.2091,2.21092,2.20891,2.2108,230000000.0
2009-10-29 11:10:00,2.21029,2.21096,2.2092,2.2092,229000000.0
2009-10-29 11:15:00,2.20807,2.21047,2.20807,2.21012,229000000.0
2009-10-29 11:20:00,2.21016,2.21023,2.20908,2.20953,257000000.0
2009-10-29 11:25:00,2.20964,2.21126,2.20858,2.20858,261000000.0
2009-10-29 11:30:00,2.20942,2.21238,2.20942,2.21124,177000000.0
2009-10-29 11:35:00,2.21072,2.21124,2.21025,2.21062,148000000.0
2009-10-29 11:40:00,2.2106,2.21126,2.2105,2.21081,103000000.0
2009-10-29 11:45:00,2.2092,2.21236,2.2092,2.21236,140000000.0
2009-10-29 11:50:00,2.21248,2.21393,2.21212,2.21227,175000000.0
2009-10-29 11:55:00,2.21221,2.21303,2.21132,2.21151,206000000.0
2009-10-29 12:00:00,2.21121,2.21213,2.2088,2.21131,274000000.0
2009-10-29 12:05:00,2.21087,2.21187,2.2108,2.21138,356000000.0
2009-10-29 12:10:00,2.21115,2.21413,2.21109,2.21359,318000000.0
2009-10-29 12:15:00,2.21276,2.21478,2.21168,2.21243,253000000.0
2009-10-29 12:20:00,2.21245,2.21294,2.21218,2.21275,246000000.0
2009-10-29 12:25:00,2.21251,2.21264,2.21129,2.21136,318000000.0
2009-10-29 12:30:00,2.21005,2.21234,2.21005,2.21176,152000000.0
2009-10-29 12:35:00,2.21175,2.2127,2.21164,2.21208,177000000.0
2009-10-29 12:40:00,2.21163,2.21298,2.21149,2.21261,183000000.0
2009-10-29 12:45:00,2.21158,2.21321,2.21158,2.21278,146000000.0
2009-10-29 12:50:00,2.2131,2.21356,2.21241,2.21347,153000000.0
2009-10-29 12:55:00,2.21344,2.21365,2.21156,2.21235,157000000.0
2009-10-29 13:00:00,2.21142,2.21283,2.21142,2.21146,228000000.0
2009-10-29 13:05:00,2.21149,2.21161,2.2109,2.21146,181000000.0
2009-10-29 13:10:00,2.21131,2.21385,2.21131,2.2123,147000000.0
2009-10-29 13:15:00,2.21184,2.21403,2.21149,2.21396,156000000.0
2009-10-29 13:20:00,2.21392,2.21408,2.21226,2.21359,116000000.0
2009-10-29 13:25:00,2.21382,2.21414,2.21336,2.21383,125000000.0
2009-10-29 13:30:00,2.21261,2.21392,2.21261,2.21323,152000000.0
2009-10-29 13:35:00,2.21335,2.21445,2.21268,2.21445,185000000.0
2009-10-29 13:40:00,2.21429,2.21486,2.21257,2.21372,189000000.0
2009-10-29 13:45:00,2.21256,2.21539,2.21256,2.21489,166000000.0
2009-10-29 13:50:00,2.21511,2.21769,2.21511,2.21714,176000000.0
2009-10-29 13:55:00,2.21675,2.21776,2.21552,2.21759,252000000.0
2009-10-29 14:00:00,2.21574,2.21767,2.21574,2.2166,139000000.0
2009-10-29 14:05:00,2.21664,2.21718,2.2156,2.21615,165000000.0
2009-10-29 14:10:00,2.21635,2.217,2.21576,2.21684,143000000.0
2009-10-29 14:15:00,2.21556,2.21847,2.21556,2.21751,212000000.0
2009-10-29 14:20:00,2.21725,2.21792,2.21673,2.21677,203000000.0
2009-10-29 14:25:00,2.21653,2.21796,2.2134,2.2134,181000000.0
2009-10-29 14:30:00,2.21578,2.21672,2.20831,2.20952,165000000.0
2009-10-29 14:35:00,2.2088,2.2126,2.2088,2.21152,137000000.0
2009-10-29 14:40:00,2.21151,2.21289,2.21022,2.21081,225000000.0
2009-10-29 14:45:00,2.21071,2.21148,2.20873,2.21081,177000000.0
2009-10-29 14:50:00,2.21051,2.2131,2.20962,2.21277,207000000.0
2009-10-29 14:55:00,2.21284,2.21332,2.21058,2.21101,148000000.0
2009-10-29 15:00:00,2.2102,2.21208,2.21013,2.21186,160000000.0
2009-10-29 15:05:00,2.21163,2.21181,2.2105,2.21068,143000000.0
2009-10-29 15:10:00,2.21097,2.21352,2.21061,2.21352,45000000.0
2009-10-29 15:15:00,2.21282,2.21359,2.21221,2.21359,50000000.0
2009-10-29 15:20:00,2.21316,2.21466,2.21286,2.21339,43000000.0
2009-10-29 15:25:00,2.21322,2.21527,2.21301,2.21515,41000000.0
2009-10-29 15:30:00,2.21392,2.21557,2.21392,2.21428,44000000.0
2009-10-29 15:35:00,2.21431,2.21506,2.21349,2.21506,47000000.0
2009-10-29 15:40:00,2.21508,2.21592,2.2144,2.21452,43000000.0
2009-10-29 15:45:00,2.21397,2.21705,2.21313,2.21331,47000000.0
2009-10-29 15:50:00,2.21266,2.21789,2.21266,2.21684,48000000.0
2009-10-29 15:55:00,2.21646,2.21692,2.21509,2.21549,47000000.0
2009-10-29 16:00:00,2.21424,2.21598,2.21353,2.21365,39000000.0
2009-10-29 16:05:00,2.21376,2.21399,2.21096,2.2123,45000000.0
2009-10-29 16:10:00,2.21192,2.2128,2.21141,2.21194,45000000.0
2009-10-29 16:15:00,2.2108,2.21401,2.2108,2.21382,45000000.0
2009-10-29 16:20:00,2.21377,2.21409,2.21263,2.21358,45000000.0
2009-10-29 16:25:00,2.21349,2.21405,2.21193,2.21247,43000000.0
2009-10-29 16:30:00,2.21144,2.21378,2.21144,2.21265,52000000.0
2009-10-29 16:35:00,2.2131,2.21431,2.21259,2.21431,42000000.0
2009-10-29 16:40:00,2.21451,2.21526,2.21381,2.21468,44000000.0
2009-10-29 16:45:00,2.21399,2.2157,2.21399,2.21512,39000000.0
2009-10-29 16:50:00,2.21459,2.21506,2.21232,2.21328,46000000.0
2009-10-29 16:55:00,2.21365,2.21459,2.21321,2.21354,40000000.0
2009-10-29 17:00:00,2.21252,2.21539,2.21241,2.21484,46000000.0
2009-10-29 17:05:00,2.21476,2.21553,2.21253,2.2129,43000000.0
2009-10-29 17:10:00,2.21288,2.21392,2.21199,2.2124,54000000.0
2009-10-29 17:15:00,2.21228,2.21247,2.21101,2.21178,42000000.0
2009-10-29 17:20:00,2.21105,2.21336,2.21105,2.21143,45000000.0
2009-10-29 17:25:00,2.21153,2.21239,2.21132,2.21172,45000000.0
2009-10-29 17:30:00,2.21151,2.21207,2.21058,2.21173,39000000.0
2009-10-29 17:35:00,2.21164,2.2124,2.21039,2.21039,43000000.0
2009-10-29 17:40:00,2.21073,2.21163,2.21022,2.21074,41000000.0
2009-10-29 17:45:00,2.20985,2.21099,2.20917,2.20917,43000000.0
2009-10-29 17:50:00,2.20967,2.21055,2.20942,2.21024,41000000.0
2009-10-29 17:55:00,2.20988,2.2109,2.20921,2.2109,38000000.0
2009-10-29 18:00:00,2.21045,2.21178,2.2099,2.21088,43000000.0
2009-10-29 18:05:00,2.21072,2.21152,2.21068,2.21132,37000000.0
2009-10-29 18:10:00,2.21084,2.21146,2.21042,2.21125,46000000.0
2009-10-29 18:15:00,2.21161,2.2119,2.20983,2.21157,49000000.0
2009-10-29 18:20:00,2.21042,2.21205,2.21041,2.21147,40000000.0
2009-10-29 18:25:00,2.21097,2.21171,2.20963,2.21036,45000000.0
2009-10-29 18:30:00,2.20973,2.21174,2.20973,2.2117,40000000.0
2009-10-29 18:35:00,2.21129,2.21168,2.20708,2.20822,46000000.0
2009-10-29 18:40:00,2.20723,2.20956,2.20723,2.20956,42000000.0
2009-10-29 18:45:00,2.20879,2.21219,2.20879,2.21115,43000000.0
2009-10-29 18:50:00,2.21134,2.21229,2.21106,2.21169,46000000.0
2009-10-29 18:55:00,2.21247,2.21247,2.21141,2.21242,48000000.0
2009-10-29 19:00:00,2.21143,2.21248,2.21049,2.21209,45000000.0
2009-10-29 19:05:00,2.21251,2.21353,2.21143,2.21212,44000000.0
2009-10-29 19:10:00,2.21212,2.21276,2.2118,2.2121,45000000.0
2009-10-29 19:15:00,2.21141,2.21269,2.2109,2.21164,43000000.0
2009-10-29 19:20:00,2.21288,2.21439,2.21115,2.21224,46000000.0
2009-10-29 19:25:00,2.21209,2.21305,2.21137,2.21137,42000000.0
2009-10-29 19:30:00,2.2107,2.21191,2.2107,2.21191,48000000.0
2009-10-29 19:35:00,2.21148,2.21304,2.21148,2.21252,46000000.0
2009-10-29 19:40:00,2.21163,2.2129,2.21163,2.21284,43000000.0
2009-10-29 19:45:00,2.21207,2.21338,2.21207,2.21248,45000000.0
2009-10-29 19:50:00,2.21268,2.21365,2.21262,2.21363,45000000.0
2009-10-29 19:55:00,2.21283,2.21344,2.21177,2.21231,42000000.0
2009-10-29 20:00:00,2.2127,2.2127,2.2105,2.21074,49000000.0
2009-10-29 20:05:00,2.21116,2.21206,2.21097,2.21161,40000000.0
2009-10-29 20:10:00,2.21199,2.21201,2.21085,2.21085,41000000.0
2009-10-29 20:15:00,2.21162,2.21241,2.21107,2.21206,47000000.0
2009-10-29 20:20:00,2.21148,2.21182,2.21133,2.21162,44000000.0
2009-10-29 20:25:00,2.21169,2.21312,2.21169,2.21291,47000000.0
2009-10-29 20:30:00,2.21227,2.21296,2.21181,2.21227,44000000.0
2009-10-29 20:35:00,2.21229,2.21322,2.21188,2.21231,41000000.0
2009-10-29 20:40:00,2.21329,2.21383,2.21175,2.21251,45000000.0
2009-10-29 20:45:00,2.21169,2.21351,2.21169,2.21226,49000000.0
2009-10-29 20:50:00,2.21236,2.21255,2.21082,2.21133,42000000.0
2009-10-29 20:55:00,2.21097,2.21165,2.21017,2.21041,47000000.0
2009-10-29 21:00:00,2.21085,2.21211,2.20958,2.21168,42000000.0
2009-10-29 21:05:00,2.21166,2.21231,2.21028,2.21051,44000000.0
2009-10-29 21:10:00,2.21113,2.2113,2.21065,2.21111,44000000.0
2009-10-29 21:15:00,2.21031,2.21119,2.20969,2.20969,46000000.0
2009-10-29 21:20:00,2.20998,2.21065,2.20946,2.21043,46000000.0
2009-10-29 21:25:00,2.21012,2.21075,2.20958,2.21002,45000000.0
2009-10-29 21:30:00,2.20941,2.2103,2.20831,2.20867,44000000.0
2009-10-29 21:35:00,2.20848,2.2091,2.20817,2.20848,34000000.0
2009-10-29 21:40:00,2.20853,2.20943,2.2083,2.2085,46000000.0
2009-10-29 21:45:00,2.2078,2.20913,2.20772,2.20886,42000000.0
2009-10-29 21:50:00,2.20846,2.20922,2.20831,2.20854,39000000.0
2009-10-29 21:55:00,2.20872,2.2096,2.20815,2.20929,48000000.0
2009-10-29 22:00:00,2.20855,2.20949,2.20851,2.2088,42000000.0
2009-10-29 22:05:00,2.20904,2.20945,2.20825,2.20909,41000000.0
2009-10-29 22:10:00,2.20858,2.20923,2.20843,2.2088,39000000.0
2009-10-29 22:15:00,2.20907,2.20996,2.20863,2.2091,45000000.0
2009-10-29 22:20:00,2.20902,2.21016,2.20902,2.21007,43000000.0
2009-10-29 22:25:00,2.20953,2.21031,2.20907,2.20958,45000000.0
2009-10-29 22:30:00,2.20839,2.20959,2.20839,2.20871,39000000.0
2009-10-29 22:35:00,2.20929,2.20959,2.20616,2.20689,41000000.0
2009-10-29 22:40:00,2.20617,2.20838,2.20617,2.20687,44000000.0
2009-10-29 22:45:00,2.2071,2.20954,2.20627,2.20948,39000000.0
2009-10-29 22:50:00,2.20968,2.20986,2.20739,2.20801,41000000.0
2009-10-29 22:55:00,2.2076,2.20808,2.20563,2.20586,49000000.0
2009-10-29 23:00:00,2.20463,2.20591,2.20447,2.2053,48000000.0
2009-10-29 23:05:00,2.20515,2.20606,2.20515,2.20595,46000000.0
2009-10-29 23:10:00,2.20611,2.20639,2.20482,2.20485,46000000.0
2009-10-29 23:15:00,2.20482,2.20663,2.20422,2.20575,31000000.0
2009-10-29 23:20:00,2.20597,2.20635,2.20583,2.20623,35000000.0
2009-10-29 23:25:00,2.20604,2.20644,2.20597,2.20627,33000000.0
2009-10-29 23:30:00,2.20891,2.20891,2.20604,2.20618,27000000.0
2009-10-29 23:35:00,2.20605,2.20804,2.20589,2.20737,28000000.0
2009-10-29 23:40:00,2.20823,2.20836,2.20728,2.20811,41000000.0
2009-10-29 23:45:00,2.20822,2.20839,2.20682,2.2074,39000000.0
2009-10-29 23:50:00,2.2081,2.20812,2.20721,2.20769,47000000.0
2009-10-29 23:55:00,2.20812,2.20812,2.20735,2.20746,24000000.0
2009-10-30 00:00:00,2.21004,2.21004,2.20726,2.20734,22000000.0
2009-10-30 00:05:00,2.20764,2.20813,2.2071,2.20813,20000000.0
2009-10-30 00:10:00,2.20819,2.20826,2.20744,2.20806,39000000.0
2009-10-30 00:15:00,2.21006,2.21006,2.20737,2.20806,35000000.0
2009-10-30 00:20:00,2.20863,2.20876,2.20792,2.20792,34000000.0
2009-10-30 00:25:00,2.2082,2.20863,2.20774,2.20845,42000000.0
2009-10-30 00:30:00,2.21048,2.21048,2.20795,2.208,43000000.0
2009-10-30 00:35:00,2.20865,2.20865,2.2075,2.20836,27000000.0
2009-10-30 00:40:00,2.2086,2.20864,2.20795,2.20846,29000000.0
2009-10-30 00:45:00,2.21028,2.21028,2.20786,2.20793,29000000.0
2009-10-30 00:50:00,2.20856,2.20858,2.2075,2.20833,46000000.0
2009-10-30 00:55:00,2.20828,2.20845,2.20725,2.20804,38000000.0
2009-10-30 01:00:00,2.20737,2.20797,2.20634,2.20797,40000000.0
2009-10-30 01:05:00,2.20821,2.20826,2.20268,2.20812,45000000.0
2009-10-30 01:10:00,2.20822,2.20846,2.2035,2.20785,40000000.0
2009-10-30 01:15:00,2.20758,2.20779,2.20187,2.20771,61000000.0
2009-10-30 01:20:00,2.20204,2.20784,2.20203,2.20271,51000000.0
2009-10-30 01:25:00,2.20264,2.20847,2.20257,2.20833,23000000.0
2009-10-30 01:30:00,2.20754,2.20898,2.20325,2.20885,46000000.0
2009-10-30 01:35:00,2.20883,2.20886,2.20384,2.20406,48000000.0
2009-10-30 01:40:00,2.20904,2.20913,2.20334,2.20737,45000000.0
2009-10-30 01:45:00,2.20674,2.20674,2.20262,2.2027,38000000.0
2009-10-30 01:50:00,2.20542,2.20856,2.20239,2.20702,46000000.0
2009-10-30 01:55:00,2.20717,2.20717,2.20223,2.20249,38000000.0
2009-10-30 02:00:00,2.20692,2.20692,2.20079,2.20088,36000000.0
2009-10-30 02:05:00,2.202,2.20598,2.20057,2.20172,34000000.0
2009-10-30 02:10:00,2.20266,2.20633,2.20124,2.20128,40000000.0
2009-10-30 02:15:00,2.20182,2.20697,2.20182,2.20685,45000000.0
2009-10-30 02:20:00,2.20562,2.20709,2.20191,2.20691,37000000.0
2009-10-30 02:25:00,2.20622,2.20802,2.20297,2.20673,41000000.0
2009-10-30 02:30:00,2.20342,2.20653,2.20134,2.20619,45000000.0
2009-10-30 02:35:00,2.20108,2.20613,2.20108,2.20586,48000000.0
2009-10-30 02:40:00,2.20617,2.20617,2.20119,2.20497,47000000.0
2009-10-30 02:45:00,2.20469,2.20638,2.20179,2.2056,42000000.0
2009-10-30 02:50:00,2.20637,2.20637,2.20089,2.20089,43000000.0
2009-10-30 02:55:00,2.20041,2.20579,2.20041,2.20141,44000000.0
2009-10-30 03:00:00,2.20608,2.20608,2.20167,2.20576,42000000.0
2009-10-30 03:05:00,2.20636,2.20636,2.20134,2.20212,41000000.0
2009-10-30 03:10:00,2.20162,2.20689,2.20162,2.20689,44000000.0
2009-10-30 03:15:00,2.20672,2.2068,2.20159,2.20193,42000000.0
2009-10-30 03:20:00,2.2015,2.20609,2.2015,2.20505,41000000.0
2009-10-30 03:25:00,2.20507,2.20668,2.20148,2.20565,41000000.0
2009-10-30 03:30:00,2.20524,2.20683,2.20257,2.20283,41000000.0
2009-10-30 03:35:00,2.20567,2.20705,2.20248,2.20705,50000000.0
2009-10-30 03:40:00,2.20355,2.20751,2.20235,2.20368,41000000.0
2009-10-30 03:45:00,2.20727,2.20735,2.20251,2.20265,46000000.0
2009-10-30 03:50:00,2.20598,2.20778,2.20267,2.20725,43000000.0
2009-10-30 03:55:00,2.2063,2.20801,2.20296,2.20413,42000000.0
2009-10-30 04:00:00,2.20717,2.20823,2.20396,2.20437,42000000.0
2009-10-30 04:05:00,2.20775,2.20775,2.20274,2.20274,38000000.0
2009-10-30 04:10:00,2.20663,2.20827,2.20358,2.20827,44000000.0
2009-10-30 04:15:00,2.2078,2.20836,2.20357,2.20737,43000000.0
2009-10-30 04:20:00,2.20327,2.20818,2.20288,2.20798,47000000.0
2009-10-30 04:25:00,2.20751,2.20814,2.20329,2.20329,47000000.0
2009-10-30 04:30:00,2.20696,2.20849,2.20393,2.20747,41000000.0
2009-10-30 04:35:00,2.20427,2.20798,2.20303,2.20303,37000000.0
2009-10-30 04:40:00,2.20665,2.20745,2.20274,2.20687,43000000.0
2009-10-30 04:45:00,2.20756,2.20767,2.20274,2.20676,40000000.0
2009-10-30 04:50:00,2.20323,2.20776,2.20301,2.20331,45000000.0
2009-10-30 04:55:00,2.20767,2.20768,2.20291,2.20296,46000000.0
2009-10-30 05:00:00,2.20714,2.20806,2.20319,2.20794,54000000.0
2009-10-30 05:05:00,2.20725,2.20752,2.20349,2.20745,55000000.0
2009-10-30 05:10:00,2.20732,2.20791,2.20328,2.20763,62000000.0
2009-10-30 05:15:00,2.20321,2.20838,2.20321,2.20386,46000000.0
2009-10-30 05:20:00,2.20823,2.20904,2.20415,2.20466,97000000.0
2009-10-30 05:25:00,2.20916,2.20916,2.20382,2.20424,105000000.0
2009-10-30 05:30:00,2.20832,2.2092,2.20451,2.20884,46000000.0
2009-10-30 05:35:00,2.20827,2.20953,2.20461,2.20896,48000000.0
2009-10-30 05:40:00,2.20809,2.20979,2.20487,2.20979,77000000.0
2009-10-30 05:45:00,2.20943,2.20958,2.20557,2.20958,40000000.0
2009-10-30 05:50:00,2.20853,2.20953,2.20456,2.20916,64000000.0
2009-10-30 05:55:00,2.20916,2.20941,2.20466,2.20911,87000000.0
2009-10-30 06:00:00,2.20995,2.20995,2.20403,2.2041,62000000.0
2009-10-30 06:05:00,2.20416,2.20871,2.20405,2.20856,75000000.0
2009-10-30 06:10:00,2.20878,2.20951,2.20464,2.20951,54000000.0
2009-10-30 06:15:00,2.20985,2.20985,2.20476,2.20482,68000000.0
2009-10-30 06:20:00,2.20937,2.20937,2.20435,2.2087,51000000.0
2009-10-30 06:25:00,2.20928,2.20928,2.20419,2.20419,58000000.0
2009-10-30 06:30:00,2.20852,2.20897,2.20347,2.20493,67000000.0
2009-10-30 06:35:00,2.20749,2.20887,2.20374,2.20387,42000000.0
2009-10-30 06:40:00,2.20849,2.20881,2.20431,2.20797,28000000.0
2009-10-30 06:45:00,2.2074,2.20879,2.20395,2.20772,44000000.0
2009-10-30 06:50:00,2.2081,2.20838,2.20366,2.20838,46000000.0
2009-10-30 06:55:00,2.20846,2.20846,2.20251,2.20739,38000000.0
2009-10-30 07:00:00,2.20787,2.20805,2.20232,2.20782,44000000.0
2009-10-30 07:05:00,2.20318,2.20831,2.20272,2.2077,61000000.0
2009-10-30 07:10:00,2.2078,2.20793,2.20252,2.20787,74000000.0
2009-10-30 07:15:00,2.20786,2.20786,2.20264,2.20748,112000000.0
2009-10-30 07:20:00,2.20316,2.2077,2.20259,2.20315,79000000.0
2009-10-30 07:25:00,2.20736,2.20814,2.20266,2.20286,97000000.0
2009-10-30 07:30:00,2.20774,2.20774,2.20248,2.20333,117000000.0
2009-10-30 07:35:00,2.20341,2.20779,2.2031,2.20763,118000000.0
2009-10-30 07:40:00,2.20827,2.2083,2.20347,2.20759,45000000.0
2009-10-30 07:45:00,2.20811,2.20811,2.20223,2.20674,65000000.0
2009-10-30 07:50:00,2.20646,2.20662,2.20218,2.20253,185000000.0
2009-10-30 07:55:00,2.20649,2.20899,2.2022,2.20381,90000000.0
2009-10-30 08:00:00,2.20852,2.20852,2.20263,2.20837,133000000.0
2009-10-30 08:05:00,2.2072,2.20964,2.20311,2.20386,78000000.0
2009-10-30 08:10:00,2.20886,2.20886,2.20288,2.20829,117000000.0
2009-10-30 08:15:00,2.20878,2.20878,2.203,2.20363,95000000.0
2009-10-30 08:20:00,2.20786,2.20871,2.20321,2.20827,115000000.0
2009-10-30 08:25:00,2.20858,2.20877,2.20343,2.20794,98000000.0
2009-10-30 08:30:00,2.2085,2.20997,2.20396,2.20977,130000000.0
2009-10-30 08:35:00,2.21028,2.21045,2.20476,2.21045,139000000.0
2009-10-30 08:40:00,2.21058,2.21075,2.20517,2.21067,154000000.0
2009-10-30 08:45:00,2.2103,2.21124,2.205,2.21095,228000000.0
2009-10-30 08:50:00,2.21101,2.21158,2.21042,2.21115,226000000.0
2009-10-30 08:55:00,2.21161,2.21161,2.21018,2.21109,329000000.0
2009-10-30 09:00:00,2.20991,2.21211,2.20983,2.21187,77000000.0
2009-10-30 09:05:00,2.21156,2.21368,2.21054,2.21336,139000000.0
2009-10-30 09:10:00,2.21347,2.21396,2.21254,2.21327,136000000.0
2009-10-30 09:15:00,2.21329,2.21439,2.21277,2.21388,187000000.0
2009-10-30 09:20:00,2.21379,2.21399,2.21289,2.21352,158000000.0
2009-10-30 09:25:00,2.21375,2.21449,2.21292,2.21414,221000000.0
2009-10-30 09:30:00,2.21336,2.21426,2.21292,2.21311,251000000.0
2009-10-30 09:35:00,2.21311,2.21399,2.21233,2.21233,221000000.0
2009-10-30 09:40:00,2.21241,2.21317,2.21189,2.21248,237000000.0
2009-10-30 09:45:00,2.21132,2.21294,2.21132,2.21238,235000000.0
2009-10-30 09:50:00,2.21231,2.21293,2.21159,2.21184,241000000.0
2009-10-30 09:55:00,2.2118,2.21237,2.21092,2.21126,250000000.0
2009-10-30 10:00:00,2.21143,2.21145,2.20906,2.21027,292000000.0
2009-10-30 10:05:00,2.21029,2.21078,2.20933,2.21011,269000000.0
2009-10-30 10:10:00,2.20991,2.21127,2.20984,2.21087,263000000.0
2009-10-30 10:15:00,2.21004,2.21156,2.21004,2.21023,157000000.0
2009-10-30 10:20:00,2.21001,2.21217,2.2099,2.21189,258000000.0
2009-10-30 10:25:00,2.2118,2.21208,2.21108,2.21182,239000000.0
2009-10-30 10:30:00,2.21186,2.21189,2.21088,2.21147,233000000.0
2009-10-30 10:35:00,2.21155,2.21155,2.21037,2.21037,192000000.0
2009-10-30 10:40:00,2.21045,2.21116,2.21027,2.21078,198000000.0
2009-10-30 10:45:00,2.21048,2.21091,2.20916,2.20945,205000000.0
2009-10-30 10:50:00,2.20944,2.21019,2.20903,2.20953,252000000.0
2009-10-30 10:55:00,2.20974,2.21052,2.20864,2.20927,304000000.0
2009-10-30 11:00:00,2.20862,2.20963,2.20826,2.20846,221000000.0
2009-10-30 11:05:00,2.20864,2.20864,2.20543,2.20622,230000000.0
2009-10-30 11:10:00,2.20636,2.20712,2.20521,2.20524,229000000.0
2009-10-30 11:15:00,2.20559,2.20605,2.20388,2.20393,229000000.0
2009-10-30 11:20:00,2.20464,2.20542,2.20297,2.20511,257000000.0
2009-10-30 11:25:00,2.20572,2.20624,2.20507,2.2055,261000000.0
2009-10-30 11:30:00,2.20551,2.20641,2.20504,2.20627,177000000.0
2009-10-30 11:35:00,2.20633,2.20682,2.20585,2.20679,148000000.0
2009-10-30 11:40:00,2.20627,2.20685,2.20604,2.20628,103000000.0
2009-10-30 11:45:00,2.20614,2.20836,2.20614,2.20813,140000000.0
2009-10-30 11:50:00,2.20772,2.20823,2.20596,2.20621,175000000.0
2009-10-30 11:55:00,2.20587,2.2068,2.20418,2.20624,206000000.0
2009-10-30 12:00:00,2.20559,2.20638,2.20488,2.20557,274000000.0
2009-10-30 12:05:00,2.20539,2.2071,2.20502,2.20617,356000000.0
2009-10-30 12:10:00,2.206,2.2076,2.20596,2.20756,318000000.0
2009-10-30 12:15:00,2.20755,2.20803,2.20659,2.20769,253000000.0
2009-10-30 12:20:00,2.20777,2.20848,2.20743,2.20807,246000000.0
2009-10-30 12:25:00,2.20809,2.2088,2.20747,2.20823,318000000.0
2009-10-30 12:30:00,2.20683,2.20913,2.20683,2.20845,152000000.0
2009-10-30 12:35:00,2.20833,2.20978,2.20775,2.20825,177000000.0
2009-10-30 12:40:00,2.20803,2.2089,2.20736,2.20879,183000000.0
2009-10-30 12:45:00,2.20882,2.20967,2.20866,2.20887,146000000.0
2009-10-30 12:50:00,2.20877,2.20921,2.20813,2.20868,153000000.0
2009-10-30 12:55:00,2.20838,2.20897,2.20817,2.2083,157000000.0
2009-10-30 13:00:00,2.20784,2.20877,2.20725,2.20768,228000000.0
2009-10-30 13:05:00,2.20734,2.2092,2.20698,2.20816,181000000.0
2009-10-30 13:10:00,2.20811,2.2085,2.20748,2.20748,147000000.0
2009-10-30 13:15:00,2.20727,2.20765,2.20633,2.20708,156000000.0
2009-10-30 13:20:00,2.20692,2.20725,2.2066,2.20682,116000000.0
2009-10-30 13:25:00,2.20698,2.20854,2.20688,2.2084,125000000.0
2009-10-30 13:30:00,2.20754,2.20793,2.20609,2.20755,152000000.0
2009-10-30 13:35:00,2.20756,2.20782,2.20625,2.20728,185000000.0
2009-10-30 13:40:00,2.20687,2.20764,2.20613,2.20742,189000000.0
2009-10-30 13:45:00,2.20751,2.20785,2.20611,2.2066,166000000.0
2009-10-30 13:50:00,2.20673,2.20745,2.20537,2.2066,176000000.0
2009-10-30 13:55:00,2.20666,2.20753,2.20599,2.20753,252000000.0
2009-10-30 14:00:00,2.20775,2.20805,2.20619,2.20767,139000000.0
2009-10-30 14:05:00,2.20751,2.2081,2.20695,2.20798,165000000.0
2009-10-30 14:10:00,2.20808,2.20861,2.20756,2.20839,143000000.0
2009-10-30 14:15:00,2.20798,2.20805,2.20681,2.20747,212000000.0
2009-10-30 14:20:00,2.20723,2.20851,2.20711,2.20832,203000000.0
2009-10-30 14:25:00,2.20825,2.20884,2.2061,2.20617,181000000.0
2009-10-30 14:30:00,2.20598,2.20814,2.20598,2.20771,165000000.0
2009-10-30 14:35:00,2.20787,2.20831,2.20722,2.20771,137000000.0
2009-10-30 14:40:00,2.20761,2.20809,2.20713,2.20742,225000000.0
2009-10-30 14:45:00,2.20748,2.20862,2.20677,2.20798,177000000.0
2009-10-30 14:50:00,2.20816,2.20907,2.2076,2.20849,207000000.0
2009-10-30 14:55:00,2.20838,2.20923,2.20729,2.20751,148000000.0
2009-10-30 15:00:00,2.2077,2.20894,2.2071,2.20788,160000000.0
2009-10-30 15:05:00,2.20822,2.20893,2.20759,2.20867,143000000.0
2009-10-30 15:10:00,2.2086,2.20943,2.20797,2.20943,45000000.0
2009-10-30 15:15:00,2.20957,2.20983,2.20906,2.2095,50000000.0
2009-10-30 15:20:00,2.20944,2.2096,2.20848,2.20927,43000000.0
2009-10-30 15:25:00,2.20986,2.21061,2.20905,2.2096,41000000.0
2009-10-30 15:30:00,2.20971,2.21052,2.20909,2.21038,44000000.0
2009-10-30 15:35:00,2.2096,2.21496,2.20915,2.20957,47000000.0
2009-10-30 15:40:00,2.2096,2.21113,2.2094,2.21045,33000000.0
2009-10-30 15:45:00,2.20833,2.20966,2.20828,2.20914,37000000.0
2009-10-30 15:50:00,2.20893,2.21086,2.20883,2.2094,48000000.0
2009-10-30 15:55:00,2.21045,2.21181,2.20954,2.21083,47000000.0
2009-10-30 16:00:00,2.21048,2.21158,2.20873,2.21008,39000000.0
2009-10-30 16:05:00,2.20935,2.20997,2.20792,2.20824,45000000.0
2009-10-30 16:10:00,2.20865,2.20912,2.20765,2.20837,45000000.0
2009-10-30 16:15:00,2.20774,2.20813,2.20602,2.20718,45000000.0
2009-10-30 16:20:00,2.20729,2.20743,2.20563,2.2063,45000000.0
2009-10-30 16:25:00,2.20594,2.20618,2.2048,2.20521,43000000.0
2009-10-30 16:30:00,2.20534,2.2063,2.20488,2.205,52000000.0
2009-10-30 16:35:00,2.20519,2.20572,2.20451,2.20527,42000000.0
2009-10-30 16:40:00,2.20497,2.20497,2.20378,2.20389,44000000.0
2009-10-30 16:45:00,2.20321,2.20571,2.20321,2.2056,39000000.0
2009-10-30 16:50:00,2.20572,2.20577,2.20436,2.20452,46000000.0
2009-10-30 16:55:00,2.20411,2.20503,2.20265,2.20352,40000000.0
2009-10-30 17:00:00,2.20346,2.20475,2.2028,2.20394,46000000.0
2009-10-30 17:05:00,2.20371,2.2047,2.20345,2.20451,43000000.0
2009-10-30 17:10:00,2.20481,2.20523,2.20297,2.20297,54000000.0
2009-10-30 17:15:00,2.20297,2.20509,2.20248,2.20493,42000000.0
2009-10-30 17:20:00,2.20511,2.20559,2.20485,2.20513,45000000.0
2009-10-30 17:25:00,2.20495,2.20603,2.20495,2.20539,45000000.0
2009-10-30 17:30:00,2.20551,2.20552,2.20453,2.20496,39000000.0
2009-10-30 17:35:00,2.20503,2.20768,2.20437,2.20749,43000000.0
2009-10-30 17:40:00,2.20763,2.20975,2.20671,2.20855,41000000.0
2009-10-30 17:45:00,2.20764,2.21131,2.20764,2.21087,43000000.0
2009-10-30 17:50:00,2.21108,2.21338,2.21093,2.21196,41000000.0
2009-10-30 17:55:00,2.21174,2.21251,2.21019,2.21061,38000000.0
2009-10-30 18:00:00,2.21041,2.21162,2.20818,2.21143,43000000.0
2009-10-30 18:05:00,2.21111,2.21212,2.20915,2.21103,37000000.0
2009-10-30 18:10:00,2.2112,2.21205,2.20932,2.21146,46000000.0
2009-10-30 18:15:00,2.21151,2.21182,2.20963,2.21053,49000000.0
2009-10-30 18:20:00,2.21034,2.21094,2.20908,2.20929,40000000.0
2009-10-30 18:25:00,2.20939,2.21158,2.20901,2.20991,45000000.0
2009-10-30 18:30:00,2.20949,2.21119,2.20949,2.21017,40000000.0
2009-10-30 18:35:00,2.2099,2.21014,2.2082,2.20962,46000000.0
2009-10-30 18:40:00,2.20961,2.2107,2.20816,2.20837,42000000.0
2009-10-30 18:45:00,2.20815,2.20918,2.20815,2.20857,43000000.0
2009-10-30 18:50:00,2.20925,2.21154,2.20858,2.20996,46000000.0
2009-10-30 18:55:00,2.20979,2.21023,2.20755,2.20755,48000000.0
2009-10-30 19:00:00,2.20698,2.20959,2.20587,2.20674,45000000.0
2009-10-30 19:05:00,2.20699,2.20939,2.20693,2.20919,44000000.0
2009-10-30 19:10:00,2.20906,2.2097,2.20852,2.20853,45000000.0
2009-10-30 19:15:00,2.20825,2.21069,2.20825,2.21009,43000000.0
2009-10-30 19:20:00,2.21018,2.21466,2.20963,2.21466,46000000.0
2009-10-30 19:25:00,2.21459,2.2165,2.21387,2.21622,42000000.0
2009-10-30 19:30:00,2.217,2.21888,2.21559,2.21807,48000000.0
2009-10-30 19:35:00,2.2182,2.22032,2.21754,2.21785,46000000.0
2009-10-30 19:40:00,2.21665,2.21973,2.21665,2.21896,43000000.0
2009-10-30 19:45:00,2.21896,2.22073,2.21816,2.21833,45000000.0
2009-10-30 19:50:00,2.21843,2.21885,2.21767,2.21802,45000000.0
2009-10-30 19:55:00,2.218,2.21981,2.218,2.21819,42000000.0
2009-10-30 20:00:00,2.21838,2.21942,2.21788,2.21788,49000000.0
2009-10-30 20:05:00,2.21726,2.2189,2.21663,2.21699,40000000.0
2009-10-30 20:10:00,2.21678,2.2177,2.21534,2.21611,41000000.0
2009-10-30 20:15:00,2.21561,2.21717,2.21537,2.21704,47000000.0
2009-10-30 20:20:00,2.21727,2.22082,2.21727,2.22082,44000000.0
2009-10-30 20:25:00,2.22102,2.22103,2.21994,2.22056,47000000.0
2009-10-30 20:30:00,2.22001,2.22196,2.21987,2.22092,44000000.0
2009-10-30 20:35:00,2.21745,2.2203,2.21717,2.21979,41000000.0
2009-10-30 20:40:00,2.21905,2.21905,2.21615,2.21618,45000000.0
2009-10-30 20:45:00,2.21661,2.21765,2.21617,2.21694,49000000.0
2009-10-30 20:50:00,2.21691,2.2176,2.21598,2.21662,42000000.0
2009-10-30 20:55:00,2.21637,2.2166,2.21217,2.21433,47000000.0
2009-10-30 21:00:00,2.21445,2.21528,2.20919,2.21423,42000000.0
2009-10-30 21:05:00,2.21409,2.21454,2.2113,2.21432,44000000.0
2009-10-30 21:10:00,2.21388,2.21532,2.21182,2.21204,44000000.0
2009-10-30 21:15:00,2.21461,2.21483,2.20932,2.21121,46000000.0
2009-10-30 21:20:00,2.21345,2.21446,2.21071,2.21297,46000000.0
2009-10-30 21:25:00,2.21281,2.2139,2.21042,2.2139,45000000.0
2009-10-30 21:30:00,2.2139,2.21497,2.21062,2.21372,44000000.0
2009-10-30 21:35:00,2.21138,2.21377,2.21069,2.21377,45000000.0
2009-10-30 21:40:00,2.21202,2.21414,2.2088,2.2088,46000000.0
2009-10-30 21:45:00,2.21112,2.21154,2.20755,2.20783,42000000.0
2009-10-30 21:50:00,2.20793,2.21102,2.20689,2.20979,39000000.0
2009-10-30 21:55:00,2.20974,2.21026,2.20693,2.20725,48000000.0
2009-10-30 22:00:00,2.20977,2.20977,2.20758,2.20828,42000000.0
2009-10-30 22:05:00,2.20792,2.20792,2.20617,2.20627,41000000.0
2009-10-30 22:10:00,2.20609,2.20663,2.20428,2.20663,39000000.0
2009-10-30 22:15:00,2.20952,2.20952,2.20742,2.20783,45000000.0
2009-10-30 22:20:00,2.20808,2.20848,2.20808,2.20834,43000000.0
2009-10-30 22:25:00,2.20851,2.21077,2.20843,2.21076,45000000.0
2009-10-30 22:30:00,2.21372,2.21372,2.21146,2.2118,47000000.0
2009-10-30 22:35:00,2.21188,2.21196,2.211,2.21147,41000000.0
2009-10-30 22:40:00,2.21169,2.21203,2.21133,2.21158,44000000.0
2009-10-30 22:45:00,2.21297,2.21297,2.21132,2.2117,39000000.0
2009-10-30 22:50:00,2.21187,2.21225,2.21139,2.21147,41000000.0
2009-10-30 22:55:00,2.21138,2.21256,2.21138,2.21186,49000000.0
2009-11-02 00:00:00,2.20296,2.20932,2.2024,2.20284,37000000.0
2009-11-02 00:05:00,2.20921,2.20949,2.20271,2.20271,46000000.0
2009-11-02 00:10:00,2.20244,2.20875,2.20244,2.20874,47000000.0
2009-11-02 00:15:00,2.21063,2.21063,2.20159,2.20165,44000000.0
2009-11-02 00:20:00,2.20789,2.20789,2.20167,2.20653,42000000.0
2009-11-02 00:25:00,2.20169,2.21016,2.2016,2.21016,42000000.0
2009-11-02 00:30:00,2.21262,2.21262,2.20105,2.20765,43000000.0
2009-11-02 00:35:00,2.20775,2.20775,2.20127,2.20705,46000000.0
2009-11-02 00:40:00,2.20052,2.21139,2.20052,2.20529,46000000.0
2009-11-02 00:45:00,2.21225,2.21225,2.2051,2.20984,37000000.0
2009-11-02 00:50:00,2.2102,2.21657,2.20533,2.21575,46000000.0
2009-11-02 00:55:00,2.2114,2.21795,2.20961,2.21774,47000000.0
2009-11-02 01:00:00,2.2194,2.22008,2.21164,2.21334,40000000.0
2009-11-02 01:05:00,2.21739,2.21938,2.2131,2.21938,45000000.0
2009-11-02 01:10:00,2.21239,2.21837,2.21038,2.21038,72000000.0
2009-11-02 01:15:00,2.21905,2.21905,2.2103,2.2103,61000000.0
2009-11-02 01:20:00,2.2102,2.21614,2.21009,2.21614,51000000.0
2009-11-02 01:25:00,2.216,2.21644,2.21009,2.21009,49000000.0
2009-11-02 01:30:00,2.21919,2.21919,2.20851,2.20857,46000000.0
2009-11-02 01:35:00,2.21374,2.21607,2.20934,2.21455,43000000.0
2009-11-02 01:40:00,2.216,2.216,2.20772,2.20779,45000000.0
2009-11-02 01:45:00,2.21526,2.21956,2.20896,2.21956,38000000.0
2009-11-02 01:50:00,2.21535,2.21867,2.21174,2.21749,46000000.0
2009-11-02 01:55:00,2.21737,2.21867,2.21012,2.21867,38000000.0
2009-11-02 02:00:00,2.21458,2.21938,2.21243,2.21243,36000000.0
2009-11-02 02:05:00,2.21162,2.22079,2.21162,2.21879,45000000.0
2009-11-02 02:10:00,2.21335,2.22033,2.21279,2.2133,40000000.0
2009-11-02 02:15:00,2.22038,2.22106,2.21227,2.21286,45000000.0
2009-11-02 02:20:00,2.2166,2.22039,2.21349,2.21964,37000000.0
2009-11-02 02:25:00,2.21741,2.2197,2.21729,2.21741,41000000.0
2009-11-02 02:30:00,2.22149,2.22149,2.21757,2.21831,45000000.0
2009-11-02 02:35:00,2.21753,2.22383,2.21753,2.22198,48000000.0
2009-11-02 02:40:00,2.22288,2.2285,2.22012,2.22263,47000000.0
2009-11-02 02:45:00,2.22699,2.22799,2.22328,2.22522,42000000.0
2009-11-02 02:50:00,2.22688,2.23082,2.22483,2.22864,45000000.0
2009-11-02 02:55:00,2.22856,2.23065,2.22522,2.22526,46000000.0
2009-11-02 03:00:00,2.23043,2.23043,2.22346,2.22431,42000000.0
2009-11-02 03:05:00,2.2232,2.22507,2.22143,2.22158,41000000.0
2009-11-02 03:10:00,2.22444,2.22573,2.22159,2.22159,44000000.0
2009-11-02 03:15:00,2.22617,2.22617,2.22105,2.22323,42000000.0
2009-11-02 03:20:00,2.22572,2.2259,2.2236,2.22375,41000000.0
2009-11-02 03:25:00,2.22442,2.22694,2.22396,2.22483,41000000.0
2009-11-02 03:30:00,2.22916,2.22916,2.22427,2.22552,41000000.0
2009-11-02 03:35:00,2.22747,2.22747,2.22469,2.22701,50000000.0
2009-11-02 03:40:00,2.22678,2.22887,2.22566,2.22568,41000000.0
2009-11-02 03:45:00,2.22996,2.22996,2.22068,2.22213,46000000.0
2009-11-02 03:50:00,2.22206,2.22207,2.21901,2.21901,43000000.0
2009-11-02 03:55:00,2.22226,2.22238,2.21945,2.22221,42000000.0
2009-11-02 04:00:00,2.22074,2.2248,2.21956,2.22195,42000000.0
2009-11-02 04:05:00,2.2222,2.22235,2.21975,2.21996,30000000.0
2009-11-02 04:10:00,2.22192,2.22237,2.21953,2.22052,36000000.0
2009-11-02 04:15:00,2.22591,2.22591,2.21956,2.2206,43000000.0
2009-11-02 04:20:00,2.2211,2.22533,2.21858,2.22297,47000000.0
2009-11-02 04:25:00,2.22371,2.22685,2.22311,2.22449,47000000.0
2009-11-02 04:30:00,2.22951,2.22951,2.22456,2.22735,41000000.0
2009-11-02 04:35:00,2.22767,2.22771,2.22381,2.22395,37000000.0
2009-11-02 04:40:00,2.22674,2.22716,2.22153,2.22639,43000000.0
2009-11-02 04:45:00,2.22443,2.22669,2.22266,2.22295,51000000.0
2009-11-02 04:50:00,2.22291,2.22299,2.22235,2.22272,45000000.0
2009-11-02 04:55:00,2.22323,2.22466,2.22152,2.22241,46000000.0
2009-11-02 05:00:00,2.22724,2.22724,2.22193,2.2224,54000000.0
2009-11-02 05:05:00,2.22261,2.22535,2.22246,2.22246,74000000.0
2009-11-02 05:10:00,2.22268,2.22539,2.22268,2.22273,77000000.0
2009-11-02 05:15:00,2.22756,2.22756,2.22282,2.22572,46000000.0
2009-11-02 05:20:00,2.22609,2.22609,2.22059,2.22059,97000000.0
2009-11-02 05:25:00,2.22262,2.22552,2.22014,2.22552,105000000.0
2009-11-02 05:30:00,2.22794,2.22794,2.22265,2.22357,46000000.0
2009-11-02 05:35:00,2.22545,2.22587,2.22131,2.22155,41000000.0
2009-11-02 05:40:00,2.22491,2.22733,2.22202,2.22221,78000000.0
2009-11-02 05:45:00,2.22853,2.22853,2.22157,2.22605,40000000.0
2009-11-02 05:50:00,2.22628,2.22657,2.22154,2.22235,64000000.0
2009-11-02 05:55:00,2.22282,2.22705,2.22196,2.22292,87000000.0
2009-11-02 06:00:00,2.23001,2.23001,2.22214,2.22214,62000000.0
2009-11-02 06:05:00,2.22543,2.22745,2.22164,2.22745,75000000.0
2009-11-02 06:10:00,2.22742,2.2282,2.223,2.22672,47000000.0
2009-11-02 06:15:00,2.22558,2.22773,2.20679,2.22361,68000000.0
2009-11-02 06:20:00,2.2226,2.22799,2.2226,2.22312,51000000.0
2009-11-02 06:25:00,2.2279,2.22805,2.22317,2.2278,58000000.0
2009-11-02 06:30:00,2.2251,2.22797,2.2251,2.22527,37000000.0
2009-11-02 06:35:00,2.22554,2.2273,2.22468,2.22532,42000000.0
2009-11-02 06:40:00,2.22755,2.22755,2.22427,2.22697,38000000.0
2009-11-02 06:45:00,2.22928,2.22928,2.22426,2.22444,44000000.0
2009-11-02 06:50:00,2.22434,2.22676,2.22431,2.22445,46000000.0
2009-11-02 06:55:00,2.22632,2.22659,2.22428,2.22649,45000000.0
2009-11-02 07:00:00,2.22891,2.22891,2.22408,2.22558,44000000.0
2009-11-02 07:05:00,2.2259,2.22629,2.22369,2.22373,61000000.0
2009-11-02 07:10:00,2.22407,2.22707,2.22407,2.22428,74000000.0
2009-11-02 07:15:00,2.22963,2.22963,2.22377,2.22605,112000000.0
2009-11-02 07:20:00,2.22682,2.22682,2.2242,2.22443,79000000.0
2009-11-02 07:25:00,2.22652,2.22731,2.22443,2.22725,60000000.0
2009-11-02 07:30:00,2.23045,2.23047,2.22463,2.22661,117000000.0
2009-11-02 07:35:00,2.22693,2.22746,2.22469,2.2249,118000000.0
2009-11-02 07:40:00,2.2273,2.22766,2.22275,2.22286,38000000.0
2009-11-02 07:45:00,2.22778,2.22778,2.22204,2.22471,65000000.0
2009-11-02 07:50:00,2.2222,2.22451,2.22114,2.22213,185000000.0
2009-11-02 07:55:00,2.22451,2.22462,2.22035,2.22388,90000000.0
2009-11-02 08:00:00,2.22409,2.2302,2.2214,2.22396,133000000.0
2009-11-02 08:05:00,2.226,2.22614,2.22032,2.22313,78000000.0
2009-11-02 08:10:00,2.22501,2.22581,2.22018,2.22263,117000000.0
2009-11-02 08:15:00,2.22513,2.22527,2.21857,2.21962,95000000.0
2009-11-02 08:20:00,2.22454,2.22489,2.21859,2.2224,115000000.0
2009-11-02 08:25:00,2.22431,2.22431,2.21826,2.22115,98000000.0
2009-11-02 08:30:00,2.22415,2.22415,2.21774,2.21877,130000000.0
2009-11-02 08:35:00,2.22254,2.22362,2.21676,2.22057,139000000.0
2009-11-02 08:40:00,2.21825,2.22216,2.21574,2.21853,154000000.0
2009-11-02 08:45:00,2.22139,2.22144,2.21558,2.21566,228000000.0
2009-11-02 08:50:00,2.22089,2.22089,2.21394,2.21516,226000000.0
2009-11-02 08:55:00,2.22026,2.22043,2.21487,2.21806,329000000.0
2009-11-02 09:00:00,2.22142,2.22217,2.21611,2.21781,77000000.0
2009-11-02 09:05:00,2.22128,2.22164,2.21503,2.2179,139000000.0
2009-11-02 09:10:00,2.22102,2.22102,2.21284,2.21372,136000000.0
2009-11-02 09:15:00,2.21903,2.22128,2.21405,2.21803,187000000.0
2009-11-02 09:20:00,2.22146,2.22317,2.21772,2.21773,158000000.0
2009-11-02 09:25:00,2.22126,2.22168,2.2175,2.21756,221000000.0
2009-11-02 09:30:00,2.22103,2.22131,2.2165,2.21943,251000000.0
2009-11-02 09:35:00,2.21923,2.21953,2.21267,2.21267,221000000.0
2009-11-02 09:40:00,2.21583,2.21674,2.21212,2.21599,237000000.0
2009-11-02 09:45:00,2.21589,2.21685,2.21274,2.21275,235000000.0
2009-11-02 09:50:00,2.21605,2.21788,2.21282,2.21659,241000000.0
2009-11-02 09:55:00,2.21756,2.21845,2.21371,2.2174,250000000.0
2009-11-02 10:00:00,2.21799,2.21949,2.21387,2.2176,292000000.0
2009-11-02 10:05:00,2.21731,2.21856,2.21403,2.21742,269000000.0
2009-11-02 10:10:00,2.2176,2.21998,2.21392,2.21863,263000000.0
2009-11-02 10:15:00,2.21845,2.21985,2.21544,2.21825,157000000.0
2009-11-02 10:20:00,2.21866,2.21901,2.21323,2.21323,258000000.0
2009-11-02 10:25:00,2.21662,2.21743,2.21186,2.21498,239000000.0
2009-11-02 10:30:00,2.21472,2.21527,2.21059,2.21371,233000000.0
2009-11-02 10:35:00,2.21507,2.21507,2.20966,2.20972,192000000.0
2009-11-02 10:40:00,2.21277,2.21294,2.20804,2.20852,198000000.0
2009-11-02 10:45:00,2.21147,2.21233,2.20827,2.21233,205000000.0
2009-11-02 10:50:00,2.2091,2.21427,2.2091,2.21095,252000000.0
2009-11-02 10:55:00,2.2139,2.21514,2.21039,2.21039,304000000.0
2009-11-02 11:00:00,2.21412,2.21494,2.21031,2.21437,221000000.0
2009-11-02 11:05:00,2.21475,2.21475,2.21077,2.21437,230000000.0
2009-11-02 11:10:00,2.21478,2.21504,2.21107,2.2113,229000000.0
2009-11-02 11:15:00,2.21396,2.21543,2.2112,2.21399,229000000.0
2009-11-02 11:20:00,2.21464,2.21464,2.21003,2.2109,257000000.0
2009-11-02 11:25:00,2.21375,2.21405,2.20958,2.21246,261000000.0
2009-11-02 11:30:00,2.21258,2.21487,2.20997,2.21453,177000000.0
2009-11-02 11:35:00,2.21483,2.2165,2.21118,2.21286,148000000.0
2009-11-02 11:40:00,2.21668,2.21744,2.21234,2.21579,103000000.0
2009-11-02 11:45:00,2.21573,2.21608,2.21163,2.21242,140000000.0
2009-11-02 11:50:00,2.21562,2.21595,2.21089,2.21089,175000000.0
2009-11-02 11:55:00,2.21449,2.21574,2.21103,2.21567,206000000.0
2009-11-02 12:00:00,2.21557,2.21557,2.211,2.211,274000000.0
2009-11-02 12:05:00,2.21429,2.21509,2.2111,2.2148,356000000.0
2009-11-02 12:10:00,2.21455,2.21564,2.21133,2.21194,318000000.0
2009-11-02 12:15:00,2.21482,2.21525,2.21066,2.21456,253000000.0
2009-11-02 12:20:00,2.21442,2.21471,2.21026,2.21026,246000000.0
2009-11-02 12:25:00,2.21375,2.21474,2.21025,2.21097,318000000.0
2009-11-02 12:30:00,2.21466,2.21568,2.21111,2.21176,152000000.0
2009-11-02 12:35:00,2.21494,2.21556,2.21129,2.21148,177000000.0
2009-11-02 12:40:00,2.2147,2.21489,2.21102,2.21118,183000000.0
2009-11-02 12:45:00,2.21431,2.2151,2.2112,2.21135,146000000.0
2009-11-02 12:50:00,2.21453,2.21536,2.21122,2.2115,153000000.0
2009-11-02 12:55:00,2.21493,2.21541,2.21086,2.21086,157000000.0
2009-11-02 13:00:00,2.21363,2.21525,2.21106,2.21523,228000000.0
2009-11-02 13:05:00,2.21489,2.21552,2.21161,2.21215,181000000.0
2009-11-02 13:10:00,2.21547,2.21547,2.2109,2.21132,147000000.0
2009-11-02 13:15:00,2.21472,2.21521,2.21114,2.21503,156000000.0
2009-11-02 13:20:00,2.21476,2.21544,2.21119,2.21544,116000000.0
2009-11-02 13:25:00,2.21493,2.21616,2.21192,2.2125,125000000.0
2009-11-02 13:30:00,2.21481,2.21712,2.21267,2.217,152000000.0
2009-11-02 13:35:00,2.21705,2.21749,2.21228,2.21266,185000000.0
2009-11-02 13:40:00,2.21572,2.21675,2.21258,2.21612,189000000.0
2009-11-02 13:45:00,2.21537,2.21694,2.21244,2.21694,166000000.0
2009-11-02 13:50:00,2.21719,2.21719,2.21252,2.21291,176000000.0
2009-11-02 13:55:00,2.21634,2.21709,2.21302,2.21343,252000000.0
2009-11-02 14:00:00,2.21676,2.2168,2.21262,2.21262,139000000.0
2009-11-02 14:05:00,2.21598,2.21598,2.21212,2.21212,165000000.0
2009-11-02 14:10:00,2.21532,2.21603,2.21185,2.21233,143000000.0
2009-11-02 14:15:00,2.21504,2.21619,2.21171,2.21604,212000000.0
2009-11-02 14:20:00,2.21591,2.21642,2.21237,2.21605,203000000.0
2009-11-02 14:25:00,2.21581,2.21685,2.21275,2.21287,181000000.0
2009-11-02 14:30:00,2.21595,2.21673,2.21229,2.21313,165000000.0
2009-11-02 14:35:00,2.21643,2.21919,2.21337,2.21473,137000000.0
2009-11-02 14:40:00,2.21847,2.21899,2.21404,2.21726,225000000.0
2009-11-02 14:45:00,2.21675,2.21776,2.21391,2.21436,177000000.0
2009-11-02 14:50:00,2.21767,2.21835,2.21421,2.21449,207000000.0
2009-11-02 14:55:00,2.21764,2.21851,2.2144,2.21474,148000000.0
2009-11-02 15:00:00,2.21717,2.21797,2.21298,2.21298,160000000.0
2009-11-02 15:05:00,2.21628,2.21715,2.21209,2.21209,143000000.0
2009-11-02 15:10:00,2.21477,2.21593,2.21162,2.21579,45000000.0
2009-11-02 15:15:00,2.21418,2.21591,2.21195,2.21215,50000000.0
2009-11-02 15:20:00,2.2145,2.21529,2.21073,2.21391,43000000.0
2009-11-02 15:25:00,2.21372,2.21404,2.20849,2.20873,41000000.0
2009-11-02 15:30:00,2.21109,2.21243,2.20846,2.21097,44000000.0
2009-11-02 15:35:00,2.2107,2.21217,2.20779,2.21135,47000000.0
2009-11-02 15:40:00,2.2103,2.21167,2.20505,2.20505,43000000.0
2009-11-02 15:45:00,2.20763,2.21007,2.20547,2.20547,47000000.0
2009-11-02 15:50:00,2.20839,2.20977,2.20572,2.20572,48000000.0
2009-11-02 15:55:00,2.20851,2.2099,2.20599,2.2099,47000000.0
2009-11-02 16:00:00,2.20895,2.21085,2.20551,2.21085,39000000.0
2009-11-02 16:05:00,2.21069,2.21137,2.20668,2.21089,45000000.0
2009-11-02 16:10:00,2.21031,2.21201,2.20817,2.21138,45000000.0
2009-11-02 16:15:00,2.2094,2.21184,2.20767,2.20813,45000000.0
2009-11-02 16:20:00,2.21185,2.21185,2.2083,2.21168,45000000.0
2009-11-02 16:25:00,2.2118,2.2118,2.20804,2.20832,43000000.0
2009-11-02 16:30:00,2.21177,2.21288,2.2085,2.2088,52000000.0
2009-11-02 16:35:00,2.21261,2.21278,2.20849,2.20947,42000000.0
2009-11-02 16:40:00,2.2115,2.21331,2.20874,2.21324,44000000.0
2009-11-02 16:45:00,2.20946,2.21532,2.20946,2.21212,39000000.0
2009-11-02 16:50:00,2.21447,2.21626,2.21213,2.21307,46000000.0
2009-11-02 16:55:00,2.21584,2.2164,2.21248,2.21529,40000000.0
2009-11-02 17:00:00,2.21182,2.21651,2.21155,2.21303,46000000.0
2009-11-02 17:05:00,2.2172,2.2176,2.21416,2.2167,43000000.0
2009-11-02 17:10:00,2.21588,2.21729,2.21226,2.21373,54000000.0
2009-11-02 17:15:00,2.21611,2.21763,2.21396,2.21396,42000000.0
2009-11-02 17:20:00,2.21611,2.21816,2.21324,2.21718,45000000.0
2009-11-02 17:25:00,2.21678,2.21866,2.21446,2.21768,45000000.0
2009-11-02 17:30:00,2.21868,2.21893,2.21419,2.21737,39000000.0
2009-11-02 17:35:00,2.21732,2.21887,2.21478,2.21774,43000000.0
2009-11-02 17:40:00,2.21702,2.21885,2.2139,2.21392,41000000.0
2009-11-02 17:45:00,2.21677,2.21872,2.21435,2.21817,43000000.0
2009-11-02 17:50:00,2.21861,2.21925,2.21446,2.21512,41000000.0
2009-11-02 17:55:00,2.21818,2.219,2.21386,2.219,38000000.0
2009-11-02 18:00:00,2.21816,2.21968,2.2155,2.21825,43000000.0
2009-11-02 18:05:00,2.21601,2.21951,2.21479,2.21512,37000000.0
2009-11-02 18:10:00,2.21894,2.21948,2.21508,2.21791,46000000.0
2009-11-02 18:15:00,2.21763,2.21831,2.21409,2.21786,49000000.0
2009-11-02 18:20:00,2.21808,2.21854,2.21563,2.21844,40000000.0
2009-11-02 18:25:00,2.21672,2.21855,2.21432,2.21442,45000000.0
2009-11-02 18:30:00,2.21808,2.21845,2.21432,2.21432,40000000.0
2009-11-02 18:35:00,2.21724,2.21837,2.21448,2.21448,46000000.0
2009-11-02 18:40:00,2.2177,2.21905,2.21401,2.21868,42000000.0
2009-11-02 18:45:00,2.21709,2.21848,2.21489,2.21541,43000000.0
2009-11-02 18:50:00,2.21676,2.21818,2.21404,2.21747,46000000.0
2009-11-02 18:55:00,2.2168,2.21989,2.21484,2.21858,48000000.0
2009-11-02 19:00:00,2.21595,2.21988,2.21585,2.21988,45000000.0
2009-11-02 19:05:00,2.22006,2.22034,2.21694,2.21735,44000000.0
2009-11-02 19:10:00,2.22038,2.22041,2.21687,2.2189,45000000.0
2009-11-02 19:15:00,2.21932,2.22188,2.21606,2.22024,43000000.0
2009-11-02 19:20:00,2.22094,2.22171,2.21704,2.21918,46000000.0
2009-11-02 19:25:00,2.22194,2.22204,2.21617,2.22058,42000000.0
2009-11-02 19:30:00,2.21897,2.22177,2.21715,2.22078,48000000.0
2009-11-02 19:35:00,2.22062,2.22206,2.21671,2.22005,46000000.0
2009-11-02 19:40:00,2.22023,2.22055,2.21593,2.21828,43000000.0
2009-11-02 19:45:00,2.22142,2.2218,2.21723,2.22093,45000000.0
2009-11-02 19:50:00,2.2201,2.22313,2.2176,2.22309,45000000.0
2009-11-02 19:55:00,2.22275,2.22372,2.21834,2.21954,42000000.0
2009-11-02 20:00:00,2.22196,2.22474,2.21953,2.22302,49000000.0
2009-11-02 20:05:00,2.2221,2.22317,2.2184,2.21912,40000000.0
2009-11-02 20:10:00,2.22298,2.223,2.21864,2.22144,41000000.0
2009-11-02 20:15:00,2.22192,2.22374,2.21859,2.2231,47000000.0
2009-11-02 20:20:00,2.21946,2.22347,2.21916,2.22283,44000000.0
2009-11-02 20:25:00,2.22128,2.22392,2.21852,2.22342,47000000.0
2009-11-02 20:30:00,2.22318,2.2244,2.21781,2.22023,44000000.0
2009-11-02 20:35:00,2.22204,2.22318,2.21756,2.2194,41000000.0
2009-11-02 20:40:00,2.21873,2.22282,2.2182,2.21965,45000000.0
2009-11-02 20:45:00,2.2215,2.22309,2.21939,2.22284,49000000.0
2009-11-02 20:50:00,2.22232,2.22343,2.21928,2.22343,42000000.0
2009-11-02 20:55:00,2.22421,2.22436,2.21959,2.22037,47000000.0
2009-11-02 21:00:00,2.22261,2.22501,2.21977,2.2235,42000000.0
2009-11-02 21:05:00,2.22348,2.22369,2.22003,2.22369,44000000.0
2009-11-02 21:10:00,2.22374,2.22441,2.22038,2.22038,44000000.0
2009-11-02 21:15:00,2.22377,2.22405,2.22062,2.22401,46000000.0
2009-11-02 21:20:00,2.22417,2.22585,2.22031,2.22287,46000000.0
2009-11-02 21:25:00,2.2222,2.22323,2.21897,2.22184,45000000.0
2009-11-02 21:30:00,2.22426,2.22477,2.22052,2.22284,44000000.0
2009-11-02 21:35:00,2.22239,2.22377,2.21972,2.22294,45000000.0
2009-11-02 21:40:00,2.2237,2.22465,2.22053,2.22317,46000000.0
2009-11-02 21:45:00,2.22231,2.2234,2.22019,2.22316,42000000.0
2009-11-02 21:50:00,2.22265,2.22524,2.21973,2.22323,39000000.0
2009-11-02 21:55:00,2.22351,2.22465,2.21961,2.22083,48000000.0
2009-11-02 22:00:00,2.22385,2.22413,2.22021,2.22413,42000000.0
2009-11-02 22:05:00,2.22381,2.22423,2.2206,2.22074,41000000.0
2009-11-02 22:10:00,2.22401,2.2247,2.2189,2.22113,39000000.0
2009-11-02 22:15:00,2.22053,2.22271,2.21905,2.21935,45000000.0
2009-11-02 22:20:00,2.22195,2.22243,2.21886,2.22206,43000000.0
2009-11-02 22:25:00,2.22171,2.22275,2.21921,2.22275,45000000.0
2009-11-02 22:30:00,2.22359,2.22433,2.2205,2.22408,47000000.0
2009-11-02 22:35:00,2.22394,2.22428,2.21889,2.22198,41000000.0
2009-11-02 22:40:00,2.22273,2.22367,2.21935,2.22258,44000000.0
2009-11-02 22:45:00,2.22328,2.22328,2.21628,2.21743,39000000.0
2009-11-02 22:50:00,2.21828,2.22092,2.21818,2.22092,41000000.0
2009-11-02 22:55:00,2.22088,2.22098,2.21746,2.21746,49000000.0
2009-11-02 23:00:00,2.22018,2.22018,2.2169,2.21923,38000000.0
2009-11-02 23:05:00,2.21815,2.21892,2.21579,2.21876,46000000.0
2009-11-02 23:10:00,2.21924,2.21924,2.21605,2.21672,46000000.0
2009-11-02 23:15:00,2.21973,2.21973,2.2161,2.21611,38000000.0
2009-11-02 23:20:00,2.21833,2.21929,2.2161,2.2161,43000000.0
2009-11-02 23:25:00,2.2189,2.21904,2.2159,2.21617,40000000.0
2009-11-02 23:30:00,2.21868,2.219,2.21576,2.21607,44000000.0
2009-11-02 23:35:00,2.21798,2.2192,2.21582,2.21865,44000000.0
2009-11-02 23:40:00,2.21884,2.21911,2.21608,2.21866,41000000.0
2009-11-02 23:45:00,2.21825,2.22009,2.21597,2.21711,39000000.0
2009-11-02 23:50:00,2.21948,2.21981,2.21448,2.21614,47000000.0
2009-11-02 23:55:00,2.21645,2.21697,2.21384,2.21657,45000000.0
2009-11-03 00:00:00,2.21572,2.21732,2.21258,2.21569,37000000.0
2009-11-03 00:05:00,2.21489,2.21531,2.21247,2.21247,46000000.0
2009-11-03 00:10:00,2.21464,2.21565,2.21289,2.21289,47000000.0
2009-11-03 00:15:00,2.21536,2.21544,2.21266,2.21531,44000000.0
2009-11-03 00:20:00,2.21546,2.21597,2.21285,2.21349,42000000.0
2009-11-03 00:25:00,2.21614,2.21628,2.21317,2.21565,42000000.0
2009-11-03 00:30:00,2.21609,2.21634,2.21362,2.21634,36000000.0
2009-11-03 00:35:00,2.21622,2.21635,2.21302,2.21572,46000000.0
2009-11-03 00:40:00,2.21596,2.21608,2.2138,2.21608,46000000.0
2009-11-03 00:45:00,2.2164,2.2164,2.21453,2.21461,37000000.0
2009-11-03 00:50:00,2.21632,2.21684,2.21449,2.21449,46000000.0
2009-11-03 00:55:00,2.21616,2.21705,2.21473,2.21659,47000000.0
2009-11-03 01:00:00,2.21705,2.21705,2.21471,2.2165,40000000.0
2009-11-03 01:05:00,2.21473,2.21713,2.2145,2.21713,45000000.0
2009-11-03 01:10:00,2.21679,2.21746,2.21477,2.21746,72000000.0
2009-11-03 01:15:00,2.21796,2.21825,2.21556,2.21704,61000000.0
2009-11-03 01:20:00,2.21687,2.21879,2.2156,2.21658,51000000.0
2009-11-03 01:25:00,2.21802,2.21815,2.21544,2.21557,49000000.0
2009-11-03 01:30:00,2.21774,2.21792,2.21486,2.21486,46000000.0
2009-11-03 01:35:00,2.21766,2.21766,2.2146,2.21568,43000000.0
2009-11-03 01:40:00,2.2176,2.2176,2.21492,2.21492,45000000.0
2009-11-03 01:45:00,2.21725,2.218,2.21524,2.2161,38000000.0
2009-11-03 01:50:00,2.21761,2.21797,2.2153,2.21604,38000000.0
2009-11-03 01:55:00,2.21808,2.21808,2.21544,2.21603,38000000.0
2009-11-03 02:00:00,2.21823,2.2197,2.21629,2.2197,36000000.0
2009-11-03 02:05:00,2.21735,2.22069,2.21708,2.21922,45000000.0
2009-11-03 02:10:00,2.22165,2.22244,2.21909,2.2207,40000000.0
2009-11-03 02:15:00,2.22213,2.22282,2.21915,2.22089,45000000.0
2009-11-03 02:20:00,2.22027,2.22101,2.21863,2.2199,37000000.0
2009-11-03 02:25:00,2.21974,2.22061,2.21822,2.21887,41000000.0
2009-11-03 02:30:00,2.22087,2.22087,2.21831,2.22007,45000000.0
2009-11-03 02:35:00,2.21986,2.22051,2.21846,2.21853,48000000.0
2009-11-03 02:40:00,2.21997,2.22088,2.21889,2.22084,47000000.0
2009-11-03 02:45:00,2.22187,2.22187,2.21896,2.21936,42000000.0
2009-11-03 02:50:00,2.2208,2.22104,2.21903,2.2201,43000000.0
2009-11-03 02:55:00,2.22063,2.2207,2.21813,2.21832,44000000.0
2009-11-03 03:00:00,2.22065,2.22065,2.21772,2.21772,42000000.0
2009-11-03 03:05:00,2.21914,2.21996,2.21737,2.21908,41000000.0
2009-11-03 03:10:00,2.21955,2.21964,2.21705,2.21924,44000000.0
2009-11-03 03:15:00,2.22002,2.22022,2.21793,2.21952,42000000.0
2009-11-03 03:20:00,2.22019,2.22019,2.21803,2.21964,41000000.0
2009-11-03 03:25:00,2.22046,2.22084,2.21815,2.22019,41000000.0
2009-11-03 03:30:00,2.2214,2.2214,2.21813,2.21813,41000000.0
2009-11-03 03:35:00,2.21946,2.22138,2.21841,2.22082,50000000.0
2009-11-03 03:40:00,2.22059,2.22114,2.21902,2.21919,41000000.0
2009-11-03 03:45:00,2.22183,2.22183,2.21813,2.21954,46000000.0
2009-11-03 03:50:00,2.22081,2.22081,2.21799,2.21902,43000000.0
2009-11-03 03:55:00,2.2202,2.22046,2.21751,2.21826,42000000.0
2009-11-03 04:00:00,2.2209,2.221,2.21826,2.22017,42000000.0
2009-11-03 04:05:00,2.22042,2.22042,2.2172,2.2172,38000000.0
2009-11-03 04:10:00,2.2188,2.2198,2.21767,2.21922,43000000.0
2009-11-03 04:15:00,2.22035,2.22035,2.21451,2.21493,36000000.0
2009-11-03 04:20:00,2.21688,2.21688,2.21376,2.21399,47000000.0
2009-11-03 04:25:00,2.21599,2.21677,2.21426,2.21426,47000000.0
2009-11-03 04:30:00,2.21676,2.21676,2.21367,2.21575,41000000.0
2009-11-03 04:35:00,2.21645,2.21708,2.21392,2.21425,37000000.0
2009-11-03 04:40:00,2.21581,2.21713,2.2136,2.21431,43000000.0
2009-11-03 04:45:00,2.21673,2.21673,2.21349,2.21532,51000000.0
2009-11-03 04:50:00,2.21664,2.21685,2.21376,2.21383,45000000.0
2009-11-03 04:55:00,2.21547,2.2162,2.21374,2.21429,46000000.0
2009-11-03 05:00:00,2.21608,2.21663,2.21378,2.21429,54000000.0
2009-11-03 05:05:00,2.21616,2.2168,2.21463,2.21638,74000000.0
2009-11-03 05:10:00,2.21703,2.21707,2.21437,2.21634,77000000.0
2009-11-03 05:15:00,2.21714,2.21714,2.21473,2.21614,46000000.0
2009-11-03 05:20:00,2.2168,2.2168,2.21421,2.21467,97000000.0
2009-11-03 05:25:00,2.21699,2.21707,2.21049,2.21404,105000000.0
2009-11-03 05:30:00,2.2165,2.2165,2.20931,2.21379,46000000.0
2009-11-03 05:35:00,2.21606,2.21614,2.2121,2.21244,48000000.0
2009-11-03 05:40:00,2.21399,2.21492,2.21207,2.21316,81000000.0
2009-11-03 05:45:00,2.21597,2.21605,2.21258,2.21341,40000000.0
2009-11-03 05:50:00,2.21535,2.21554,2.21275,2.21456,64000000.0
2009-11-03 05:55:00,2.21235,2.21491,2.2118,2.21347,87000000.0
2009-11-03 06:00:00,2.21373,2.21429,2.21126,2.21333,62000000.0
2009-11-03 06:05:00,2.21467,2.21472,2.21146,2.21334,75000000.0
2009-11-03 06:10:00,2.21379,2.21534,2.21147,2.21381,54000000.0
2009-11-03 06:15:00,2.21688,2.21688,2.21416,2.21557,68000000.0
2009-11-03 06:20:00,2.21534,2.21586,2.2136,2.21545,51000000.0
2009-11-03 06:25:00,2.21512,2.21572,2.21391,2.21511,58000000.0
2009-11-03 06:30:00,2.21654,2.21654,2.21293,2.21417,67000000.0
2009-11-03 06:35:00,2.21349,2.21517,2.21257,2.21351,42000000.0
2009-11-03 06:40:00,2.21314,2.21416,2.21135,2.21297,39000000.0
2009-11-03 06:45:00,2.2135,2.2138,2.21064,2.21124,44000000.0
2009-11-03 06:50:00,2.21378,2.21378,2.211,2.21202,46000000.0
2009-11-03 06:55:00,2.21424,2.21671,2.21219,2.21382,45000000.0
2009-11-03 07:00:00,2.21687,2.21687,2.21331,2.21557,44000000.0
2009-11-03 07:05:00,2.21633,2.21678,2.21386,2.21413,61000000.0
2009-11-03 07:10:00,2.21656,2.21716,2.21393,2.2146,74000000.0
2009-11-03 07:15:00,2.21625,2.21731,2.2141,2.21581,112000000.0
2009-11-03 07:20:00,2.21699,2.2171,2.21376,2.21376,67000000.0
2009-11-03 07:25:00,2.21637,2.21711,2.21345,2.21607,97000000.0
2009-11-03 07:30:00,2.21708,2.21825,2.21475,2.21594,117000000.0
2009-11-03 07:35:00,2.2176,2.21954,2.21636,2.21826,118000000.0
2009-11-03 07:40:00,2.21876,2.21994,2.21683,2.21812,38000000.0
2009-11-03 07:45:00,2.21888,2.22051,2.2169,2.21735,65000000.0
2009-11-03 07:50:00,2.22008,2.22166,2.21769,2.21874,185000000.0
2009-11-03 07:55:00,2.22006,2.22164,2.21824,2.21935,90000000.0
2009-11-03 08:00:00,2.22202,2.22237,2.21871,2.22233,133000000.0
2009-11-03 08:05:00,2.22066,2.22279,2.21878,2.21997,78000000.0
2009-11-03 08:10:00,2.22048,2.22143,2.21806,2.22019,117000000.0
2009-11-03 08:15:00,2.22114,2.22114,2.21833,2.22013,95000000.0
2009-11-03 08:20:00,2.22129,2.22134,2.21813,2.21813,115000000.0
2009-11-03 08:25:00,2.22074,2.22124,2.21817,2.21851,98000000.0
2009-11-03 08:30:00,2.22107,2.22107,2.21786,2.21795,130000000.0
2009-11-03 08:35:00,2.22094,2.22094,2.21685,2.21806,139000000.0
2009-11-03 08:40:00,2.22095,2.22095,2.21781,2.21784,154000000.0
2009-11-03 08:45:00,2.22058,2.22068,2.21695,2.21782,228000000.0
2009-11-03 08:50:00,2.22085,2.22135,2.21662,2.22092,226000000.0
2009-11-03 08:55:00,2.22065,2.22162,2.21714,2.21829,329000000.0
2009-11-03 09:00:00,2.22162,2.2217,2.21663,2.21735,77000000.0
2009-11-03 09:05:00,2.221,2.22194,2.21722,2.21836,139000000.0
2009-11-03 09:10:00,2.22163,2.2223,2.21794,2.21805,136000000.0
2009-11-03 09:15:00,2.22063,2.22194,2.21763,2.22175,187000000.0
2009-11-03 09:20:00,2.22168,2.22198,2.21757,2.21821,158000000.0
2009-11-03 09:25:00,2.22167,2.22167,2.21742,2.22159,221000000.0
2009-11-03 09:30:00,2.22087,2.22301,2.21784,2.21926,251000000.0
2009-11-03 09:35:00,2.22253,2.22254,2.21789,2.21861,221000000.0
2009-11-03 09:40:00,2.22181,2.22252,2.21822,2.21886,237000000.0
2009-11-03 09:45:00,2.22126,2.22185,2.21753,2.22093,235000000.0
2009-11-03 09:50:00,2.22086,2.22244,2.21766,2.21836,241000000.0
2009-11-03 09:55:00,2.22176,2.22268,2.21835,2.22231,250000000.0
2009-11-03 10:00:00,2.22142,2.22401,2.21883,2.21992,292000000.0
2009-11-03 10:05:00,2.22283,2.22419,2.21941,2.22396,269000000.0
2009-11-03 10:10:00,2.22387,2.22493,2.22038,2.22431,263000000.0
2009-11-03 10:15:00,2.22446,2.22498,2.22106,2.22193,157000000.0
2009-11-03 10:20:00,2.22505,2.22511,2.22047,2.2211,258000000.0
2009-11-03 10:25:00,2.22454,2.22551,2.22099,2.22486,239000000.0
2009-11-03 10:30:00,2.22509,2.22549,2.22116,2.22118,233000000.0
2009-11-03 10:35:00,2.225,2.22525,2.22076,2.221,192000000.0
2009-11-03 10:40:00,2.22455,2.22455,2.21973,2.22365,198000000.0
2009-11-03 10:45:00,2.22298,2.22413,2.21925,2.22292,205000000.0
2009-11-03 10:50:00,2.22307,2.22322,2.21841,2.22221,252000000.0
2009-11-03 10:55:00,2.22162,2.22282,2.21844,2.21946,304000000.0
2009-11-03 11:00:00,2.22259,2.22259,2.21817,2.2187,221000000.0
2009-11-03 11:05:00,2.22195,2.22221,2.21804,2.21827,230000000.0
2009-11-03 11:10:00,2.22171,2.22172,2.21724,2.21734,229000000.0
2009-11-03 11:15:00,2.22002,2.22069,2.21685,2.21985,229000000.0
2009-11-03 11:20:00,2.21678,2.2202,2.21569,2.21586,257000000.0
2009-11-03 11:25:00,2.21957,2.22039,2.21451,2.21455,261000000.0
2009-11-03 11:30:00,2.21709,2.21889,2.21423,2.21465,177000000.0
2009-11-03 11:35:00,2.21786,2.21813,2.21427,2.21438,148000000.0
2009-11-03 11:40:00,2.2182,2.21825,2.21366,2.2172,103000000.0
2009-11-03 11:45:00,2.21665,2.21736,2.21328,2.21328,140000000.0
2009-11-03 11:50:00,2.21692,2.21697,2.21239,2.21612,175000000.0
2009-11-03 11:55:00,2.21629,2.21664,2.21104,2.21231,206000000.0
2009-11-03 12:00:00,2.21529,2.2165,2.2102,2.21232,274000000.0
2009-11-03 12:05:00,2.2155,2.21563,2.20939,2.20978,356000000.0
2009-11-03 12:10:00,2.21319,2.21409,2.20892,2.21036,318000000.0
2009-11-03 12:15:00,2.21291,2.21503,2.21019,2.21404,253000000.0
2009-11-03 12:20:00,2.21041,2.21638,2.21002,2.2126,246000000.0
2009-11-03 12:25:00,2.21629,2.21724,2.21187,2.21344,318000000.0
2009-11-03 12:30:00,2.21716,2.2185,2.21364,2.21505,152000000.0
2009-11-03 12:35:00,2.21852,2.21886,2.21315,2.21315,177000000.0
2009-11-03 12:40:00,2.21651,2.21746,2.21314,2.21375,183000000.0
2009-11-03 12:45:00,2.21712,2.21722,2.21202,2.21557,146000000.0
2009-11-03 12:50:00,2.21525,2.21582,2.21086,2.21504,153000000.0
2009-11-03 12:55:00,2.21498,2.21508,2.21016,2.21016,157000000.0
2009-11-03 13:00:00,2.21499,2.21499,2.20941,2.21347,228000000.0
2009-11-03 13:05:00,2.21325,2.21521,2.20975,2.21088,181000000.0
2009-11-03 13:10:00,2.21452,2.21594,2.21135,2.2121,147000000.0
2009-11-03 13:15:00,2.21511,2.2172,2.21007,2.21007,156000000.0
2009-11-03 13:20:00,2.21387,2.21538,2.21049,2.21052,116000000.0
2009-11-03 13:25:00,2.21396,2.21444,2.21022,2.21337,125000000.0
2009-11-03 13:30:00,2.2135,2.21372,2.20946,2.2101,152000000.0
2009-11-03 13:35:00,2.21333,2.21415,2.20976,2.21039,185000000.0
2009-11-03 13:40:00,2.21368,2.21386,2.20981,2.21356,189000000.0
2009-11-03 13:45:00,2.21262,2.21374,2.20896,2.20986,166000000.0
2009-11-03 13:50:00,2.21356,2.21398,2.20947,2.20947,176000000.0
2009-11-03 13:55:00,2.21293,2.21344,2.20873,2.21344,252000000.0
2009-11-03 14:00:00,2.21284,2.21378,2.2091,2.2099,139000000.0
2009-11-03 14:05:00,2.21318,2.21359,2.20899,2.20899,165000000.0
2009-11-03 14:10:00,2.21231,2.21292,2.2087,2.20877,143000000.0
2009-11-03 14:15:00,2.21069,2.2128,2.2088,2.20917,212000000.0
2009-11-03 14:20:00,2.21268,2.21346,2.20914,2.21293,203000000.0
2009-11-03 14:25:00,2.21321,2.21321,2.2081,2.21196,181000000.0
2009-11-03 14:30:00,2.21145,2.21276,2.20782,2.20803,165000000.0
2009-11-03 14:35:00,2.21115,2.2119,2.20737,2.20831,137000000.0
2009-11-03 14:40:00,2.21166,2.21171,2.20764,2.2113,225000000.0
2009-11-03 14:45:00,2.20986,2.2119,2.20736,2.2119,177000000.0
2009-11-03 14:50:00,2.21168,2.21207,2.2076,2.21124,207000000.0
2009-11-03 14:55:00,2.21083,2.21199,2.20749,2.20802,148000000.0
2009-11-03 15:00:00,2.21068,2.21164,2.20654,2.20988,160000000.0
2009-11-03 15:05:00,2.2091,2.2097,2.20578,2.20578,143000000.0
2009-11-03 15:10:00,2.2085,2.20994,2.20574,2.20593,45000000.0
2009-11-03 15:15:00,2.20965,2.20965,2.20543,2.2058,50000000.0
2009-11-03 15:20:00,2.2096,2.21011,2.20552,2.20564,43000000.0
2009-11-03 15:25:00,2.20924,2.21113,2.20629,2.21017,41000000.0
2009-11-03 15:30:00,2.20904,2.21107,2.20646,2.21107,44000000.0
2009-11-03 15:35:00,2.20998,2.21294,2.20805,2.21294,47000000.0
2009-11-03 15:40:00,2.21143,2.21402,2.21027,2.21057,43000000.0
2009-11-03 15:45:00,2.21382,2.21416,2.20901,2.21365,47000000.0
2009-11-03 15:50:00,2.21056,2.21357,2.20938,2.21357,48000000.0
2009-11-03 15:55:00,2.21255,2.21388,2.20949,2.21325,47000000.0
2009-11-03 16:00:00,2.21196,2.21535,2.20851,2.21535,39000000.0
2009-11-03 16:05:00,2.21318,2.21423,2.20885,2.20939,45000000.0
2009-11-03 16:10:00,2.21174,2.21284,2.209,2.209,45000000.0
2009-11-03 16:15:00,2.21126,2.21265,2.20844,2.21242,45000000.0
2009-11-03 16:20:00,2.21287,2.21287,2.2087,2.21238,45000000.0
2009-11-03 16:25:00,2.2113,2.21219,2.20796,2.20957,43000000.0
2009-11-03 16:30:00,2.21347,2.2152,2.20922,2.21094,52000000.0
2009-11-03 16:35:00,2.21499,2.21499,2.21014,2.21281,42000000.0
2009-11-03 16:40:00,2.21172,2.21328,2.20759,2.20863,44000000.0
2009-11-03 16:45:00,2.21208,2.21251,2.20775,2.20823,39000000.0
2009-11-03 16:50:00,2.21107,2.21251,2.20722,2.21039,46000000.0
2009-11-03 16:55:00,2.20786,2.21062,2.20566,2.20859,40000000.0
2009-11-03 17:00:00,2.21026,2.21251,2.20666,2.2097,46000000.0
2009-11-03 17:05:00,2.20928,2.21149,2.2066,2.20677,43000000.0
2009-11-03 17:10:00,2.20989,2.212,2.20753,2.20767,54000000.0
2009-11-03 17:15:00,2.2115,2.2115,2.20646,2.20646,42000000.0
2009-11-03 17:20:00,2.21071,2.21129,2.20698,2.20698,45000000.0
2009-11-03 17:25:00,2.21088,2.21152,2.20726,2.20726,45000000.0
2009-11-03 17:30:00,2.20999,2.21159,2.20732,2.21054,39000000.0
2009-11-03 17:35:00,2.20729,2.21308,2.20729,2.20845,43000000.0
2009-11-03 17:40:00,2.21263,2.21389,2.20965,2.20993,41000000.0
2009-11-03 17:45:00,2.21416,2.21416,2.2068,2.21133,43000000.0
2009-11-03 17:50:00,2.20927,2.21225,2.2073,2.21054,41000000.0
2009-11-03 17:55:00,2.21099,2.21332,2.20728,2.21018,38000000.0
2009-11-03 18:00:00,2.21135,2.21148,2.20595,2.20604,43000000.0
2009-11-03 18:05:00,2.21016,2.21084,2.20523,2.20584,37000000.0
2009-11-03 18:10:00,2.20985,2.21153,2.20651,2.20932,46000000.0
2009-11-03 18:15:00,2.2097,2.21098,2.20562,2.20993,49000000.0
2009-11-03 18:20:00,2.20881,2.20991,2.20584,2.20584,40000000.0
2009-11-03 18:25:00,2.21001,2.21001,2.20496,2.2096,45000000.0
2009-11-03 18:30:00,2.20774,2.2097,2.20556,2.20925,40000000.0
2009-11-03 18:35:00,2.20934,2.20934,2.2043,2.20491,46000000.0
2009-11-03 18:40:00,2.2073,2.21138,2.20621,2.21138,42000000.0
2009-11-03 18:45:00,2.2098,2.21157,2.20703,2.20897,43000000.0
2009-11-03 18:50:00,2.20975,2.21204,2.20684,2.20746,46000000.0
2009-11-03 18:55:00,2.2098,2.21098,2.20692,2.20735,48000000.0
2009-11-03 19:00:00,2.21027,2.21135,2.20736,2.20762,45000000.0
2009-11-03 19:05:00,2.21055,2.21055,2.20672,2.20777,44000000.0
2009-11-03 19:10:00,2.20947,2.21019,2.20606,2.20957,45000000.0
2009-11-03 19:15:00,2.20911,2.20991,2.20634,2.20884,43000000.0
2009-11-03 19:20:00,2.20967,2.20985,2.20598,2.20985,46000000.0
2009-11-03 19:25:00,2.209,2.2111,2.2064,2.2088,42000000.0
2009-11-03 19:30:00,2.20988,2.21027,2.20641,2.20999,48000000.0
2009-11-03 19:35:00,2.20945,2.21263,2.20691,2.21047,46000000.0
2009-11-03 19:40:00,2.20941,2.21155,2.20634,2.21027,43000000.0
2009-11-03 19:45:00,2.21026,2.21026,2.20603,2.20684,45000000.0
2009-11-03 19:50:00,2.20953,2.21152,2.20376,2.20735,45000000.0
2009-11-03 19:55:00,2.20786,2.20829,2.20474,2.20746,42000000.0
2009-11-03 20:00:00,2.2073,2.20782,2.20424,2.20551,49000000.0
2009-11-03 20:05:00,2.20725,2.20847,2.20468,2.20482,40000000.0
2009-11-03 20:10:00,2.20852,2.2091,2.20488,2.2089,41000000.0
2009-11-03 20:15:00,2.20797,2.21005,2.20672,2.20929,47000000.0
2009-11-03 20:20:00,2.20941,2.20971,2.20587,2.20659,44000000.0
2009-11-03 20:25:00,2.20872,2.21102,2.2063,2.21031,47000000.0
2009-11-03 20:30:00,2.20914,2.21092,2.20615,2.20773,44000000.0
2009-11-03 20:35:00,2.21008,2.21104,2.20843,2.21066,41000000.0
2009-11-03 20:40:00,2.20978,2.21058,2.2078,2.20794,45000000.0
2009-11-03 20:45:00,2.20985,2.21113,2.20573,2.20829,49000000.0
2009-11-03 20:50:00,2.207,2.20904,2.20516,2.20554,42000000.0
2009-11-03 20:55:00,2.20856,2.21049,2.20474,2.20474,47000000.0
2009-11-03 21:00:00,2.20706,2.21007,2.20613,2.20621,42000000.0
2009-11-03 21:05:00,2.20816,2.21015,2.20575,2.20972,44000000.0
2009-11-03 21:10:00,2.20846,2.21031,2.20616,2.20623,44000000.0
2009-11-03 21:15:00,2.20816,2.21089,2.206,2.20646,46000000.0
2009-11-03 21:20:00,2.21031,2.21237,2.20752,2.20937,46000000.0
2009-11-03 21:25:00,2.2099,2.21234,2.20785,2.21218,45000000.0
2009-11-03 21:30:00,2.21095,2.21308,2.2089,2.20953,44000000.0
2009-11-03 21:35:00,2.2123,2.2123,2.20861,2.21174,45000000.0
2009-11-03 21:40:00,2.21115,2.21115,2.20778,2.20817,46000000.0
2009-11-03 21:45:00,2.21112,2.21244,2.20837,2.21141,42000000.0
2009-11-03 21:50:00,2.20867,2.21224,2.20861,2.21155,39000000.0
2009-11-03 21:55:00,2.21074,2.21096,2.20694,2.21021,48000000.0
2009-11-03 22:00:00,2.20981,2.21015,2.20669,2.20989,42000000.0
2009-11-03 22:05:00,2.20958,2.2105,2.20727,2.21008,41000000.0
2009-11-03 22:10:00,2.21033,2.21106,2.20757,2.21018,39000000.0
2009-11-03 22:15:00,2.20997,2.2117,2.20726,2.21035,45000000.0
2009-11-03 22:20:00,2.20955,2.21068,2.20755,2.21068,43000000.0
2009-11-03 22:25:00,2.21035,2.21068,2.20757,2.20837,45000000.0
2009-11-03 22:30:00,2.21141,2.21263,2.20823,2.21263,47000000.0
2009-11-03 22:35:00,2.21122,2.21269,2.20881,2.20929,41000000.0
2009-11-03 22:40:00,2.21163,2.21221,2.2084,2.21156,44000000.0
2009-11-03 22:45:00,2.21169,2.21209,2.20845,2.20845,39000000.0
2009-11-03 22:50:00,2.21123,2.21163,2.20788,2.21163,41000000.0
2009-11-03 22:55:00,2.21125,2.21126,2.20724,2.20824,49000000.0
2009-11-03 23:00:00,2.21146,2.21162,2.20683,2.20811,48000000.0
2009-11-03 23:05:00,2.21064,2.21227,2.20884,2.21192,46000000.0
2009-11-03 23:10:00,2.21097,2.21206,2.2082,2.2114,46000000.0
2009-11-03 23:15:00,2.21138,2.21171,2.20816,2.20861,38000000.0
2009-11-03 23:20:00,2.21099,2.21226,2.20858,2.21156,43000000.0
2009-11-03 23:25:00,2.21177,2.21262,2.20824,2.20824,40000000.0
2009-11-03 23:30:00,2.21115,2.21115,2.20741,2.21045,44000000.0
2009-11-03 23:35:00,2.20952,2.21144,2.20815,2.21144,44000000.0
2009-11-03 23:40:00,2.21142,2.21251,2.20809,2.21076,41000000.0
2009-11-03 23:45:00,2.21088,2.2111,2.20754,2.20811,39000000.0
2009-11-03 23:50:00,2.21076,2.21076,2.20698,2.20698,47000000.0
2009-11-03 23:55:00,2.20996,2.20996,2.20663,2.20973,45000000.0
2009-11-04 00:00:00,2.20981,2.21015,2.20749,2.2101,37000000.0
2009-11-04 00:05:00,2.20923,2.20968,2.20667,2.20872,46000000.0
2009-11-04 00:10:00,2.20911,2.2098,2.20624,2.20767,47000000.0
2009-11-04 00:15:00,2.21017,2.21017,2.20681,2.20681,44000000.0
2009-11-04 00:20:00,2.20919,2.21097,2.2075,2.20776,42000000.0
2009-11-04 00:25:00,2.21058,2.21063,2.20723,2.20723,42000000.0
2009-11-04 00:30:00,2.20891,2.21027,2.20781,2.20793,32000000.0
2009-11-04 00:35:00,2.20977,2.21097,2.20798,2.20956,46000000.0
2009-11-04 00:40:00,2.21016,2.21055,2.20692,2.20995,46000000.0
2009-11-04 00:45:00,2.21021,2.21056,2.20755,2.20911,37000000.0
2009-11-04 00:50:00,2.20995,2.20995,2.20723,2.20982,46000000.0
2009-11-04 00:55:00,2.20939,2.211,2.20754,2.20818,47000000.0
2009-11-04 01:00:00,2.21056,2.21096,2.20808,2.20833,40000000.0
2009-11-04 01:05:00,2.21062,2.21073,2.20822,2.20822,45000000.0
2009-11-04 01:10:00,2.21025,2.21165,2.20876,2.21164,72000000.0
2009-11-04 01:15:00,2.21163,2.2121,2.20903,2.2114,61000000.0
2009-11-04 01:20:00,2.21143,2.21202,2.20963,2.21188,51000000.0
2009-11-04 01:25:00,2.20956,2.21215,2.2091,2.2093,49000000.0
2009-11-04 01:30:00,2.21045,2.21164,2.20939,2.21151,46000000.0
2009-11-04 01:35:00,2.2109,2.21248,2.20976,2.21042,43000000.0
2009-11-04 01:40:00,2.21201,2.21204,2.20964,2.21135,45000000.0
2009-11-04 01:45:00,2.21185,2.21185,2.20854,2.21023,38000000.0
2009-11-04 01:50:00,2.20911,2.21039,2.20734,2.21032,46000000.0
2009-11-04 01:55:00,2.21051,2.21119,2.20835,2.21119,38000000.0
2009-11-04 02:00:00,2.21032,2.21063,2.20778,2.21063,36000000.0
2009-11-04 02:05:00,2.21048,2.21048,2.20659,2.20659,45000000.0
2009-11-04 02:10:00,2.20863,2.20901,2.20617,2.20807,40000000.0
2009-11-04 02:15:00,2.20816,2.20851,2.20588,2.20815,45000000.0
2009-11-04 02:20:00,2.20738,2.20824,2.20583,2.20791,37000000.0
2009-11-04 02:25:00,2.20752,2.20948,2.20618,2.20703,41000000.0
2009-11-04 02:30:00,2.20905,2.20905,2.20371,2.20897,45000000.0
2009-11-04 02:35:00,2.2081,2.20907,2.20444,2.20602,48000000.0
2009-11-04 02:40:00,2.20747,2.20806,2.20505,2.20692,47000000.0
2009-11-04 02:45:00,2.20854,2.20956,2.20619,2.20703,42000000.0
2009-11-04 02:50:00,2.20819,2.20917,2.20587,2.20642,45000000.0
2009-11-04 02:55:00,2.2088,2.20958,2.20642,2.20705,46000000.0
2009-11-04 03:00:00,2.20999,2.20999,2.20671,2.20791,42000000.0
2009-11-04 03:05:00,2.2093,2.21022,2.20771,2.21022,41000000.0
2009-11-04 03:10:00,2.20861,2.21132,2.20791,2.20831,44000000.0
2009-11-04 03:15:00,2.21088,2.21092,2.20779,2.20866,42000000.0
2009-11-04 03:20:00,2.20961,2.21102,2.20791,2.20791,41000000.0
2009-11-04 03:25:00,2.21084,2.21177,2.20853,2.21127,41000000.0
2009-11-04 03:30:00,2.21189,2.21189,2.20913,2.20935,41000000.0
2009-11-04 03:35:00,2.21118,2.21119,2.20846,2.20846,50000000.0
2009-11-04 03:40:00,2.21005,2.21061,2.20847,2.20863,41000000.0
2009-11-04 03:45:00,2.21124,2.21124,2.20732,2.20885,46000000.0
2009-11-04 03:50:00,2.20958,2.20964,2.20681,2.20754,43000000.0
2009-11-04 03:55:00,2.20923,2.21008,2.20696,2.20735,42000000.0
2009-11-04 04:00:00,2.20958,2.20965,2.20701,2.20709,42000000.0
2009-11-04 04:05:00,2.20911,2.2095,2.20711,2.20717,38000000.0
2009-11-04 04:10:00,2.20956,2.20968,2.20675,2.20707,44000000.0
2009-11-04 04:15:00,2.21007,2.21007,2.20649,2.20794,43000000.0
2009-11-04 04:20:00,2.20808,2.20924,2.20662,2.20883,47000000.0
2009-11-04 04:25:00,2.20845,2.20885,2.20677,2.20862,47000000.0
2009-11-04 04:30:00,2.20962,2.20962,2.20713,2.20919,41000000.0
2009-11-04 04:35:00,2.20894,2.21007,2.20746,2.20747,37000000.0
2009-11-04 04:40:00,2.20942,2.21001,2.20773,2.20788,35000000.0
2009-11-04 04:45:00,2.21079,2.21079,2.20772,2.2096,51000000.0
2009-11-04 04:50:00,2.20961,2.21004,2.20784,2.21004,45000000.0
2009-11-04 04:55:00,2.21016,2.21016,2.20839,2.20845,46000000.0
2009-11-04 05:00:00,2.21108,2.21108,2.20814,2.21003,54000000.0
2009-11-04 05:05:00,2.21024,2.21024,2.20828,2.20988,74000000.0
2009-11-04 05:10:00,2.21024,2.21066,2.20863,2.21005,77000000.0
2009-11-04 05:15:00,2.21121,2.21121,2.20863,2.21052,46000000.0
2009-11-04 05:20:00,2.21024,2.2105,2.20842,2.20842,97000000.0
2009-11-04 05:25:00,2.21003,2.2103,2.20844,2.20844,105000000.0
2009-11-04 05:30:00,2.21132,2.21132,2.20872,2.21016,46000000.0
2009-11-04 05:35:00,2.20982,2.21024,2.20852,2.20852,48000000.0
2009-11-04 05:40:00,2.20949,2.21058,2.20848,2.21042,78000000.0
2009-11-04 05:45:00,2.2114,2.2114,2.20872,2.20926,40000000.0
2009-11-04 05:50:00,2.21078,2.21078,2.20882,2.21015,64000000.0
2009-11-04 05:55:00,2.2103,2.21057,2.20885,2.21023,87000000.0
2009-11-04 06:00:00,2.21053,2.21106,2.20888,2.20891,62000000.0
2009-11-04 06:05:00,2.21082,2.21089,2.20851,2.21089,75000000.0
2009-11-04 06:10:00,2.21067,2.21095,2.20908,2.20982,54000000.0
2009-11-04 06:15:00,2.21253,2.21253,2.20964,2.2112,68000000.0
2009-11-04 06:20:00,2.21146,2.212,2.20984,2.21032,51000000.0
2009-11-04 06:25:00,2.21165,2.21165,2.2097,2.21157,39000000.0
2009-11-04 06:30:00,2.21252,2.21252,2.20943,2.20953,67000000.0
2009-11-04 06:35:00,2.21102,2.21132,2.20991,2.21015,42000000.0
2009-11-04 06:40:00,2.21101,2.21163,2.2095,2.20972,40000000.0
2009-11-04 06:45:00,2.21218,2.21218,2.20992,2.21007,36000000.0
2009-11-04 06:50:00,2.21117,2.2118,2.20991,2.20991,46000000.0
2009-11-04 06:55:00,2.21142,2.21149,2.20977,2.20978,45000000.0
2009-11-04 07:00:00,2.21212,2.21212,2.20984,2.20984,44000000.0
2009-11-04 07:05:00,2.21127,2.21153,2.20966,2.21109,61000000.0
2009-11-04 07:10:00,2.211,2.21136,2.20943,2.21136,74000000.0
2009-11-04 07:15:00,2.21249,2.21249,2.20841,2.20841,112000000.0
2009-11-04 07:20:00,2.21038,2.21069,2.2086,2.2086,79000000.0
2009-11-04 07:25:00,2.20981,2.21047,2.20855,2.21044,97000000.0
2009-11-04 07:30:00,2.21165,2.21165,2.20825,2.20963,117000000.0
2009-11-04 07:35:00,2.20974,2.20996,2.20758,2.20758,118000000.0
2009-11-04 07:40:00,2.20963,2.21044,2.20775,2.21035,45000000.0
2009-11-04 07:45:00,2.2114,2.2114,2.20808,2.20967,65000000.0
2009-11-04 07:50:00,2.20991,2.21091,2.2084,2.20972,185000000.0
2009-11-04 07:55:00,2.21012,2.21069,2.20709,2.20972,90000000.0
2009-11-04 08:00:00,2.21093,2.2115,2.20822,2.20952,133000000.0
2009-11-04 08:05:00,2.21197,2.21202,2.20807,2.20807,78000000.0
2009-11-04 08:10:00,2.2102,2.21026,2.20671,2.20978,117000000.0
2009-11-04 08:15:00,2.20995,2.21029,2.20724,2.20901,95000000.0
2009-11-04 08:20:00,2.21052,2.21144,2.20612,2.20612,115000000.0
2009-11-04 08:25:00,2.20787,2.20942,2.20619,2.20732,98000000.0
2009-11-04 08:30:00,2.20998,2.21022,2.20729,2.20755,130000000.0
2009-11-04 08:35:00,2.20968,2.21166,2.20795,2.21076,139000000.0
2009-11-04 08:40:00,2.21165,2.212,2.20901,2.21093,154000000.0
2009-11-04 08:45:00,2.21174,2.21379,2.20855,2.20855,228000000.0
2009-11-04 08:50:00,2.21172,2.21316,2.20817,2.21032,226000000.0
2009-11-04 08:55:00,2.21326,2.2134,2.20821,2.20908,329000000.0
2009-11-04 09:00:00,2.21253,2.21274,2.20856,2.20856,77000000.0
2009-11-04 09:05:00,2.2115,2.21291,2.2084,2.21291,139000000.0
2009-11-04 09:10:00,2.21313,2.21331,2.20712,2.20732,136000000.0
2009-11-04 09:15:00,2.20992,2.21044,2.20567,2.20594,187000000.0
2009-11-04 09:20:00,2.209,2.20988,2.20562,2.20594,158000000.0
2009-11-04 09:25:00,2.2094,2.21026,2.20562,2.20562,221000000.0
2009-11-04 09:30:00,2.20901,2.20998,2.2053,2.20986,251000000.0
2009-11-04 09:35:00,2.20959,2.21073,2.20599,2.21021,221000000.0
2009-11-04 09:40:00,2.20975,2.21101,2.20635,2.2078,237000000.0
2009-11-04 09:45:00,2.21089,2.21132,2.20718,2.2073,235000000.0
2009-11-04 09:50:00,2.21075,2.21177,2.20703,2.21146,241000000.0
2009-11-04 09:55:00,2.21155,2.21155,2.20585,2.20673,250000000.0
2009-11-04 10:00:00,2.20965,2.21157,2.20638,2.20805,292000000.0
2009-11-04 10:05:00,2.21106,2.21146,2.20517,2.20638,269000000.0
2009-11-04 10:10:00,2.20937,2.21052,2.20552,2.20711,263000000.0
2009-11-04 10:15:00,2.21091,2.21108,2.20629,2.20673,157000000.0
2009-11-04 10:20:00,2.21025,2.21079,2.20609,2.21033,258000000.0
2009-11-04 10:25:00,2.21015,2.21034,2.20618,2.21016,239000000.0
2009-11-04 10:30:00,2.20658,2.21034,2.206,2.20695,233000000.0
2009-11-04 10:35:00,2.20971,2.21085,2.2052,2.20944,192000000.0
2009-11-04 10:40:00,2.2091,2.2104,2.20594,2.20965,198000000.0
2009-11-04 10:45:00,2.20874,2.21027,2.20609,2.20649,205000000.0
2009-11-04 10:50:00,2.20977,2.21055,2.20638,2.20647,252000000.0
2009-11-04 10:55:00,2.20979,2.21056,2.20607,2.21055,304000000.0
2009-11-04 11:00:00,2.21027,2.21121,2.20634,2.21101,221000000.0
2009-11-04 11:05:00,2.21113,2.21113,2.20674,2.20992,230000000.0
2009-11-04 11:10:00,2.20973,2.2114,2.20663,2.21115,229000000.0
2009-11-04 11:15:00,2.21024,2.21154,2.20752,2.21105,229000000.0
2009-11-04 11:20:00,2.2109,2.21125,2.20704,2.21075,257000000.0
2009-11-04 11:25:00,2.21048,2.2105,2.20598,2.20618,261000000.0
2009-11-04 11:30:00,2.20973,2.20985,2.20585,2.20585,177000000.0
2009-11-04 11:35:00,2.20896,2.20928,2.20485,2.20564,148000000.0
2009-11-04 11:40:00,2.20942,2.2095,2.20435,2.2084,103000000.0
2009-11-04 11:45:00,2.20753,2.20878,2.20457,2.20513,140000000.0
2009-11-04 11:50:00,2.20854,2.20955,2.20482,2.20494,175000000.0
2009-11-04 11:55:00,2.20836,2.20969,2.20491,2.20509,206000000.0
2009-11-04 12:00:00,2.20768,2.20924,2.20506,2.20913,274000000.0
2009-11-04 12:05:00,2.20877,2.20998,2.20545,2.20939,356000000.0
2009-11-04 12:10:00,2.20915,2.2103,2.2059,2.2064,318000000.0
2009-11-04 12:15:00,2.20885,2.21048,2.20608,2.20659,253000000.0
2009-11-04 12:20:00,2.21028,2.21128,2.20687,2.20757,246000000.0
2009-11-04 12:25:00,2.21085,2.21085,2.20639,2.20928,318000000.0
2009-11-04 12:30:00,2.20613,2.20944,2.20497,2.2089,152000000.0
2009-11-04 12:35:00,2.20831,2.20879,2.20486,2.2049,177000000.0
2009-11-04 12:40:00,2.20827,2.20833,2.20346,2.20425,183000000.0
2009-11-04 12:45:00,2.20768,2.20825,2.20402,2.20429,146000000.0
2009-11-04 12:50:00,2.20752,2.20829,2.20384,2.20439,153000000.0
2009-11-04 12:55:00,2.2074,2.20831,2.20393,2.20393,157000000.0
2009-11-04 13:00:00,2.20653,2.2086,2.20425,2.2047,228000000.0
2009-11-04 13:05:00,2.20813,2.20881,2.20364,2.20364,181000000.0
2009-11-04 13:10:00,2.20727,2.20872,2.20312,2.20515,147000000.0
2009-11-04 13:15:00,2.20864,2.20932,2.20513,2.20542,156000000.0
2009-11-04 13:20:00,2.20853,2.20942,2.20491,2.20533,116000000.0
2009-11-04 13:25:00,2.20839,2.20935,2.2048,2.20875,125000000.0
2009-11-04 13:30:00,2.20835,2.20903,2.20491,2.20568,152000000.0
2009-11-04 13:35:00,2.2091,2.20975,2.20538,2.20638,185000000.0
2009-11-04 13:40:00,2.20962,2.21035,2.2062,2.2093,189000000.0
2009-11-04 13:45:00,2.20909,2.20968,2.20532,2.20532,166000000.0
2009-11-04 13:50:00,2.20856,2.20932,2.20506,2.20552,176000000.0
2009-11-04 13:55:00,2.20901,2.21037,2.20588,2.20709,252000000.0
2009-11-04 14:00:00,2.21012,2.21023,2.20576,2.20593,139000000.0
2009-11-04 14:05:00,2.20898,2.21051,2.20559,2.20674,165000000.0
2009-11-04 14:10:00,2.21029,2.21041,2.20644,2.20676,143000000.0
2009-11-04 14:15:00,2.21031,2.21031,2.2055,2.20972,212000000.0
2009-11-04 14:20:00,2.20951,2.2101,2.20625,2.20636,203000000.0
2009-11-04 14:25:00,2.20979,2.21073,2.20616,2.20733,181000000.0
2009-11-04 14:30:00,2.20981,2.21094,2.20705,2.20705,165000000.0
2009-11-04 14:35:00,2.21049,2.2109,2.20666,2.20666,137000000.0
2009-11-04 14:40:00,2.20994,2.21021,2.20643,2.21008,225000000.0
2009-11-04 14:45:00,2.20937,2.20991,2.2051,2.20525,177000000.0
2009-11-04 14:50:00,2.20882,2.20882,2.20443,2.20443,207000000.0
2009-11-04 14:55:00,2.20799,2.20838,2.20391,2.20435,148000000.0
2009-11-04 15:00:00,2.20732,2.20804,2.2039,2.20399,160000000.0
2009-11-04 15:05:00,2.20705,2.20777,2.20317,2.20611,143000000.0
2009-11-04 15:10:00,2.2065,2.20682,2.20228,2.20411,45000000.0
2009-11-04 15:15:00,2.20621,2.20915,2.20438,2.20787,50000000.0
2009-11-04 15:20:00,2.20793,2.20793,2.20375,2.20528,43000000.0
2009-11-04 15:25:00,2.20875,2.21017,2.20405,2.20405,41000000.0
2009-11-04 15:30:00,2.20759,2.20898,2.20468,2.20898,44000000.0
2009-11-04 15:35:00,2.20886,2.20896,2.20437,2.20804,47000000.0
2009-11-04 15:40:00,2.2057,2.20948,2.20466,2.20466,43000000.0
2009-11-04 15:45:00,2.2075,2.2089,2.20487,2.20548,47000000.0
2009-11-04 15:50:00,2.20757,2.20949,2.20526,2.20837,48000000.0
2009-11-04 15:55:00,2.20763,2.20849,2.20389,2.20741,47000000.0
2009-11-04 16:00:00,2.20624,2.20928,2.20411,2.20455,39000000.0
2009-11-04 16:05:00,2.2083,2.20861,2.20377,2.20419,45000000.0
2009-11-04 16:10:00,2.20661,2.20818,2.2032,2.20409,45000000.0
2009-11-04 16:15:00,2.2076,2.20876,2.20478,2.20763,45000000.0
2009-11-04 16:20:00,2.20394,2.20836,2.20394,2.20573,45000000.0
2009-11-04 16:25:00,2.20827,2.21014,2.20578,2.20982,43000000.0
2009-11-04 16:30:00,2.20997,2.21031,2.20574,2.20975,52000000.0
2009-11-04 16:35:00,2.20984,2.21009,2.20529,2.2054,42000000.0
2009-11-04 16:40:00,2.20747,2.20925,2.20519,2.2055,44000000.0
2009-11-04 16:45:00,2.20912,2.21069,2.20544,2.20857,39000000.0
2009-11-04 16:50:00,2.20642,2.20971,2.20489,2.2093,46000000.0
2009-11-04 16:55:00,2.20869,2.21073,2.20669,2.20856,40000000.0
2009-11-04 17:00:00,2.20959,2.21052,2.20558,2.20558,46000000.0
2009-11-04 17:05:00,2.20973,2.20978,2.20504,2.20953,43000000.0
2009-11-04 17:10:00,2.20544,2.21045,2.20544,2.20708,54000000.0
2009-11-04 17:15:00,2.20981,2.21091,2.20612,2.2108,42000000.0
2009-11-04 17:20:00,2.20829,2.2127,2.20766,2.20766,45000000.0
2009-11-04 17:25:00,2.21153,2.21221,2.20817,2.20852,45000000.0
2009-11-04 17:30:00,2.21269,2.2135,2.20862,2.21183,39000000.0
2009-11-04 17:35:00,2.20862,2.21396,2.20862,2.21091,43000000.0
2009-11-04 17:40:00,2.21446,2.21633,2.21135,2.21218,41000000.0
2009-11-04 17:45:00,2.21463,2.21537,2.21133,2.21193,43000000.0
2009-11-04 17:50:00,2.21493,2.21499,2.2098,2.2098,41000000.0
2009-11-04 17:55:00,2.21195,2.21309,2.20835,2.20908,38000000.0
2009-11-04 18:00:00,2.21092,2.21359,2.20826,2.20826,43000000.0
2009-11-04 18:05:00,2.21103,2.21285,2.20847,2.20915,37000000.0
2009-11-04 18:10:00,2.2125,2.2125,2.2081,2.20834,46000000.0
2009-11-04 18:15:00,2.21026,2.21218,2.20783,2.21086,49000000.0
2009-11-04 18:20:00,2.20879,2.21225,2.20764,2.20832,40000000.0
2009-11-04 18:25:00,2.21182,2.2121,2.20827,2.21055,45000000.0
2009-11-04 18:30:00,2.21011,2.21108,2.20711,2.21093,40000000.0
2009-11-04 18:35:00,2.20994,2.2105,2.20575,2.20628,46000000.0
2009-11-04 18:40:00,2.20868,2.21048,2.20629,2.20629,42000000.0
2009-11-04 18:45:00,2.20998,2.21028,2.20555,2.20839,43000000.0
2009-11-04 18:50:00,2.20741,2.20896,2.20523,2.20558,46000000.0
2009-11-04 18:55:00,2.2079,2.20942,2.20514,2.20844,48000000.0
2009-11-04 19:00:00,2.20823,2.21209,2.20579,2.21109,45000000.0
2009-11-04 19:05:00,2.21028,2.21299,2.20777,2.20924,44000000.0
2009-11-04 19:10:00,2.21098,2.21341,2.20864,2.20864,45000000.0
2009-11-04 19:15:00,2.2112,2.21249,2.2095,2.21164,43000000.0
2009-11-04 19:20:00,2.21104,2.21293,2.20849,2.20849,46000000.0
2009-11-04 19:25:00,2.21178,2.21214,2.20808,2.20815,42000000.0
2009-11-04 19:30:00,2.21179,2.21179,2.20782,2.20791,48000000.0
2009-11-04 19:35:00,2.20939,2.21123,2.20723,2.20791,46000000.0
2009-11-04 19:40:00,2.20972,2.21162,2.20675,2.20675,43000000.0
2009-11-04 19:45:00,2.209,2.21069,2.20594,2.20606,45000000.0
2009-11-04 19:50:00,2.2085,2.20993,2.20619,2.20993,45000000.0
2009-11-04 19:55:00,2.20933,2.21006,2.20549,2.20929,42000000.0
2009-11-04 20:00:00,2.20912,2.2111,2.20547,2.20736,49000000.0
2009-11-04 20:05:00,2.20996,2.21115,2.20781,2.21041,40000000.0
2009-11-04 20:10:00,2.21049,2.21121,2.20722,2.21035,41000000.0
2009-11-04 20:15:00,2.21034,2.21171,2.20759,2.21108,47000000.0
2009-11-04 20:20:00,2.21015,2.21172,2.20787,2.21089,44000000.0
2009-11-04 20:25:00,2.20905,2.2115,2.2069,2.20869,47000000.0
2009-11-04 20:30:00,2.21226,2.21226,2.20833,2.21123,44000000.0
2009-11-04 20:35:00,2.21249,2.21251,2.20837,2.20882,41000000.0
2009-11-04 20:40:00,2.21099,2.21209,2.20839,2.21121,45000000.0
2009-11-04 20:45:00,2.21022,2.21138,2.20799,2.20826,49000000.0
2009-11-04 20:50:00,2.21123,2.21266,2.20859,2.20889,42000000.0
2009-11-04 20:55:00,2.21253,2.21329,2.20914,2.20987,47000000.0
2009-11-04 21:00:00,2.21314,2.21349,2.20975,2.20981,42000000.0
2009-11-04 21:05:00,2.21356,2.21401,2.20961,2.21327,44000000.0
2009-11-04 21:10:00,2.2113,2.21284,2.20851,2.21043,44000000.0
2009-11-04 21:15:00,2.21034,2.2147,2.20861,2.21233,46000000.0
2009-11-04 21:20:00,2.21042,2.21294,2.2061,2.20762,46000000.0
2009-11-04 21:25:00,2.20845,2.20874,2.20292,2.20501,45000000.0
2009-11-04 21:30:00,2.20794,2.21057,2.20593,2.20778,44000000.0
2009-11-04 21:35:00,2.20708,2.2112,2.20499,2.20921,45000000.0
2009-11-04 21:40:00,2.20908,2.21458,2.20589,2.21147,46000000.0
2009-11-04 21:45:00,2.21282,2.21419,2.2096,2.21342,42000000.0
2009-11-04 21:50:00,2.21109,2.21489,2.21001,2.21043,39000000.0
2009-11-04 21:55:00,2.2141,2.21424,2.21002,2.21225,48000000.0
2009-11-04 22:00:00,2.21372,2.21385,2.21062,2.21284,42000000.0
2009-11-04 22:05:00,2.21122,2.21425,2.21034,2.21043,41000000.0
2009-11-04 22:10:00,2.21292,2.21431,2.21023,2.21375,39000000.0
2009-11-04 22:15:00,2.21236,2.21384,2.21065,2.21384,45000000.0
2009-11-04 22:20:00,2.21445,2.21445,2.21066,2.21165,43000000.0
2009-11-04 22:25:00,2.21426,2.21608,2.21137,2.21525,45000000.0
2009-11-04 22:30:00,2.21526,2.21528,2.21048,2.21312,47000000.0
2009-11-04 22:35:00,2.21269,2.21328,2.21013,2.21052,41000000.0
2009-11-04 22:40:00,2.21282,2.213,2.20883,2.213,44000000.0
2009-11-04 22:45:00,2.21354,2.21477,2.20998,2.21096,39000000.0
2009-11-04 22:50:00,2.21509,2.21616,2.211,2.21147,41000000.0
2009-11-04 22:55:00,2.21386,2.21649,2.21165,2.21521,49000000.0
2009-11-04 23:00:00,2.21141,2.21549,2.21074,2.21252,48000000.0
2009-11-04 23:05:00,2.21554,2.21639,2.21276,2.21639,46000000.0
2009-11-04 23:10:00,2.21543,2.21656,2.21321,2.21656,46000000.0
2009-11-04 23:15:00,2.21521,2.21699,2.21369,2.21611,38000000.0
2009-11-04 23:20:00,2.21639,2.2176,2.21339,2.21753,43000000.0
2009-11-04 23:25:00,2.21604,2.21688,2.21284,2.21647,40000000.0
2009-11-04 23:30:00,2.21643,2.21707,2.21338,2.21389,44000000.0
2009-11-04 23:35:00,2.21689,2.21689,2.21289,2.21289,44000000.0
2009-11-04 23:40:00,2.21543,2.21583,2.21275,2.21359,41000000.0
2009-11-04 23:45:00,2.21527,2.21713,2.21127,2.21363,39000000.0
2009-11-04 23:50:00,2.21657,2.21686,2.21309,2.21488,47000000.0
2009-11-04 23:55:00,2.21446,2.21499,2.21242,2.21242,45000000.0
2009-11-05 00:00:00,2.21422,2.21601,2.21323,2.2137,37000000.0
2009-11-05 00:05:00,2.2156,2.21609,2.21343,2.21363,46000000.0
2009-11-05 00:10:00,2.21551,2.21624,2.21385,2.21441,47000000.0
2009-11-05 00:15:00,2.21627,2.21685,2.21432,2.21459,44000000.0
2009-11-05 00:20:00,2.21631,2.2173,2.21468,2.21468,42000000.0
2009-11-05 00:25:00,2.21705,2.21711,2.21448,2.21458,42000000.0
2009-11-05 00:30:00,2.21716,2.2173,2.21454,2.21503,43000000.0
2009-11-05 00:35:00,2.21725,2.21822,2.21491,2.21498,46000000.0
2009-11-05 00:40:00,2.21722,2.21722,2.21426,2.21426,46000000.0
2009-11-05 00:45:00,2.21633,2.2169,2.21429,2.21429,37000000.0
2009-11-05 00:50:00,2.21654,2.21711,2.21405,2.21455,46000000.0
2009-11-05 00:55:00,2.21745,2.21745,2.21493,2.21721,47000000.0
2009-11-05 01:00:00,2.21655,2.21722,2.21435,2.21642,40000000.0
2009-11-05 01:05:00,2.21649,2.21649,2.21407,2.21582,45000000.0
2009-11-05 01:10:00,2.2156,2.21591,2.2134,2.21559,72000000.0
2009-11-05 01:15:00,2.21587,2.21682,2.21378,2.21603,61000000.0
2009-11-05 01:20:00,2.21584,2.21666,2.21352,2.21368,51000000.0
2009-11-05 01:25:00,2.21533,2.21647,2.21337,2.21337,40000000.0
2009-11-05 01:30:00,2.21515,2.21648,2.21337,2.2135,33000000.0
2009-11-05 01:35:00,2.21547,2.2161,2.21321,2.2159,45000000.0
2009-11-05 01:40:00,2.21604,2.21632,2.2132,2.21339,45000000.0
2009-11-05 01:45:00,2.21591,2.21689,2.2131,2.2155,38000000.0
2009-11-05 01:50:00,2.21398,2.21549,2.21251,2.21519,46000000.0
2009-11-05 01:55:00,2.21458,2.21678,2.21311,2.21663,38000000.0
2009-11-05 02:00:00,2.214,2.21581,2.21273,2.21554,36000000.0
2009-11-05 02:05:00,2.21453,2.21627,2.21297,2.21599,45000000.0
2009-11-05 02:10:00,2.2155,2.21718,2.21366,2.21637,40000000.0
2009-11-05 02:15:00,2.2136,2.21686,2.2136,2.21653,45000000.0
2009-11-05 02:20:00,2.21619,2.21631,2.21309,2.21567,37000000.0
2009-11-05 02:25:00,2.21495,2.21673,2.2136,2.21389,41000000.0
2009-11-05 02:30:00,2.21515,2.21693,2.21374,2.21693,45000000.0
2009-11-05 02:35:00,2.21563,2.21758,2.21451,2.21758,48000000.0
2009-11-05 02:40:00,2.21633,2.21749,2.21475,2.21531,47000000.0
2009-11-05 02:45:00,2.21632,2.21721,2.21333,2.21505,42000000.0
2009-11-05 02:50:00,2.21504,2.21512,2.21056,2.21086,45000000.0
2009-11-05 02:55:00,2.21265,2.21363,2.20957,2.20969,47000000.0
2009-11-05 03:00:00,2.21175,2.2123,2.20936,2.2106,42000000.0
2009-11-05 03:05:00,2.21177,2.21198,2.21017,2.21027,41000000.0
2009-11-05 03:10:00,2.21165,2.21165,2.20926,2.21026,44000000.0
2009-11-05 03:15:00,2.21103,2.21184,2.20925,2.21146,42000000.0
2009-11-05 03:20:00,2.2125,2.2125,2.21062,2.21184,41000000.0
2009-11-05 03:25:00,2.21189,2.21237,2.21,2.21,41000000.0
2009-11-05 03:30:00,2.21194,2.21194,2.20943,2.2096,41000000.0
2009-11-05 03:35:00,2.21074,2.2133,2.20962,2.21015,50000000.0
2009-11-05 03:40:00,2.21329,2.21357,2.2101,2.21038,41000000.0
2009-11-05 03:45:00,2.2131,2.21396,2.21068,2.21374,46000000.0
2009-11-05 03:50:00,2.2141,2.21415,2.21143,2.2125,43000000.0
2009-11-05 03:55:00,2.21287,2.21387,2.21153,2.21201,42000000.0
2009-11-05 04:00:00,2.2136,2.21458,2.21206,2.21351,42000000.0
2009-11-05 04:05:00,2.21384,2.21407,2.21194,2.21407,40000000.0
2009-11-05 04:10:00,2.21379,2.21447,2.2125,2.2142,38000000.0
2009-11-05 04:15:00,2.21463,2.21554,2.21226,2.21552,34000000.0
2009-11-05 04:20:00,2.21454,2.21656,2.21245,2.21245,47000000.0
2009-11-05 04:25:00,2.21404,2.21658,2.21279,2.21643,47000000.0
2009-11-05 04:30:00,2.21557,2.21686,2.21286,2.21652,41000000.0
2009-11-05 04:35:00,2.21562,2.2172,2.2134,2.21665,37000000.0
2009-11-05 04:40:00,2.21576,2.21725,2.21297,2.21624,43000000.0
2009-11-05 04:45:00,2.21559,2.21665,2.21255,2.21665,51000000.0
2009-11-05 04:50:00,2.21411,2.21699,2.21239,2.21292,45000000.0
2009-11-05 04:55:00,2.21565,2.21677,2.21173,2.2122,46000000.0
2009-11-05 05:00:00,2.21416,2.21416,2.21149,2.21149,54000000.0
2009-11-05 05:05:00,2.21295,2.21333,2.21128,2.21128,74000000.0
2009-11-05 05:10:00,2.21275,2.21311,2.21057,2.21245,77000000.0
2009-11-05 05:15:00,2.21286,2.21286,2.21057,2.21237,46000000.0
2009-11-05 05:20:00,2.21169,2.21264,2.2104,2.21264,97000000.0
2009-11-05 05:25:00,2.21173,2.21471,2.21117,2.21268,105000000.0
2009-11-05 05:30:00,2.21285,2.21285,2.2105,2.21188,46000000.0
2009-11-05 05:35:00,2.21175,2.21201,2.20962,2.21167,48000000.0
2009-11-05 05:40:00,2.21178,2.21179,2.20916,2.21096,77000000.0
2009-11-05 05:45:00,2.21131,2.21256,2.20943,2.21256,40000000.0
2009-11-05 05:50:00,2.21163,2.21298,2.21083,2.21193,64000000.0
2009-11-05 05:55:00,2.21191,2.21221,2.21015,2.21217,87000000.0
2009-11-05 06:00:00,2.21255,2.21287,2.21037,2.21091,62000000.0
2009-11-05 06:05:00,2.21269,2.21317,2.21066,2.21132,75000000.0
2009-11-05 06:10:00,2.21293,2.21327,2.21079,2.21309,54000000.0
2009-11-05 06:15:00,2.21278,2.21357,2.21135,2.21338,68000000.0
2009-11-05 06:20:00,2.21372,2.21417,2.2115,2.2115,51000000.0
2009-11-05 06:25:00,2.21373,2.21394,2.21143,2.21366,58000000.0
2009-11-05 06:30:00,2.21411,2.21411,2.21135,2.21347,67000000.0
2009-11-05 06:35:00,2.21167,2.21382,2.21157,2.21172,42000000.0
2009-11-05 06:40:00,2.21383,2.21427,2.21189,2.21226,42000000.0
2009-11-05 06:45:00,2.21432,2.21438,2.21172,2.21198,44000000.0
2009-11-05 06:50:00,2.21371,2.21371,2.2112,2.21303,46000000.0
2009-11-05 06:55:00,2.213,2.21417,2.21129,2.21417,45000000.0
2009-11-05 07:00:00,2.21453,2.21453,2.2121,2.21375,44000000.0
2009-11-05 07:05:00,2.2135,2.21429,2.2122,2.21235,61000000.0
2009-11-05 07:10:00,2.21454,2.21472,2.21259,2.21259,74000000.0
2009-11-05 07:15:00,2.21478,2.21478,2.21202,2.21202,112000000.0
2009-11-05 07:20:00,2.21403,2.21403,2.21155,2.21322,79000000.0
2009-11-05 07:25:00,2.21302,2.21406,2.21145,2.2122,97000000.0
2009-11-05 07:30:00,2.21417,2.21417,2.21175,2.21362,117000000.0
2009-11-05 07:35:00,2.21363,2.21429,2.21171,2.21383,118000000.0
2009-11-05 07:40:00,2.21378,2.21496,2.21266,2.21442,45000000.0
2009-11-05 07:45:00,2.21488,2.21592,2.21284,2.2158,65000000.0
2009-11-05 07:50:00,2.21581,2.21631,2.21373,2.2161,185000000.0
2009-11-05 07:55:00,2.21587,2.21609,2.21278,2.2152,90000000.0
2009-11-05 08:00:00,2.21562,2.21597,2.21358,2.21358,133000000.0
2009-11-05 08:05:00,2.21586,2.21598,2.21337,2.21337,78000000.0
2009-11-05 08:10:00,2.21542,2.21583,2.21361,2.21361,117000000.0
2009-11-05 08:15:00,2.21559,2.21596,2.21256,2.21533,95000000.0
2009-11-05 08:20:00,2.21606,2.21617,2.21295,2.21295,115000000.0
2009-11-05 08:25:00,2.21571,2.21594,2.21245,2.21398,98000000.0
2009-11-05 08:30:00,2.21435,2.21599,2.21205,2.21539,130000000.0
2009-11-05 08:35:00,2.21343,2.21607,2.21176,2.21324,139000000.0
2009-11-05 08:40:00,2.21413,2.21588,2.21141,2.21588,154000000.0
2009-11-05 08:45:00,2.21404,2.21585,2.21128,2.21182,228000000.0
2009-11-05 08:50:00,2.21511,2.21535,2.21032,2.21084,226000000.0
2009-11-05 08:55:00,2.21407,2.21548,2.21009,2.21508,329000000.0
2009-11-05 09:00:00,2.21121,2.21533,2.21101,2.21444,77000000.0
2009-11-05 09:05:00,2.21386,2.2152,2.21097,2.2152,139000000.0
2009-11-05 09:10:00,2.2151,2.2151,2.21052,2.21061,136000000.0
2009-11-05 09:15:00,2.21312,2.21474,2.20968,2.20991,187000000.0
2009-11-05 09:20:00,2.2134,2.21404,2.20926,2.20986,158000000.0
2009-11-05 09:25:00,2.21326,2.21454,2.20903,2.21448,221000000.0
2009-11-05 09:30:00,2.2146,2.21581,2.21027,2.21574,251000000.0
2009-11-05 09:35:00,2.21508,2.216,2.21133,2.2124,221000000.0
2009-11-05 09:40:00,2.2152,2.21585,2.21132,2.21555,237000000.0
2009-11-05 09:45:00,2.21234,2.21676,2.21181,2.21257,235000000.0
2009-11-05 09:50:00,2.21644,2.21644,2.2118,2.21618,241000000.0
2009-11-05 09:55:00,2.21562,2.21778,2.21241,2.21403,250000000.0
2009-11-05 10:00:00,2.21775,2.21805,2.21266,2.21266,292000000.0
2009-11-05 10:05:00,2.21593,2.21673,2.21255,2.213,269000000.0
2009-11-05 10:10:00,2.21582,2.21684,2.21205,2.21545,263000000.0
2009-11-05 10:15:00,2.21432,2.21591,2.21147,2.21147,157000000.0
2009-11-05 10:20:00,2.215,2.21571,2.21067,2.21088,258000000.0
2009-11-05 10:25:00,2.21425,2.2155,2.21024,2.21147,239000000.0
2009-11-05 10:30:00,2.21405,2.21525,2.2112,2.2113,233000000.0
2009-11-05 10:35:00,2.21474,2.21579,2.21168,2.21566,192000000.0
2009-11-05 10:40:00,2.21528,2.21587,2.21178,2.21191,198000000.0
2009-11-05 10:45:00,2.21499,2.21617,2.21176,2.21212,205000000.0
2009-11-05 10:50:00,2.21546,2.21691,2.21187,2.21346,252000000.0
2009-11-05 10:55:00,2.21694,2.21724,2.21279,2.21654,304000000.0
2009-11-05 11:00:00,2.21624,2.21692,2.21257,2.21275,221000000.0
2009-11-05 11:05:00,2.21608,2.21695,2.21218,2.21235,230000000.0
2009-11-05 11:10:00,2.21573,2.21704,2.21228,2.21272,229000000.0
2009-11-05 11:15:00,2.21635,2.21705,2.21262,2.21328,229000000.0
2009-11-05 11:20:00,2.21651,2.2173,2.21278,2.21726,257000000.0
2009-11-05 11:25:00,2.21651,2.21705,2.21265,2.21265,261000000.0
2009-11-05 11:30:00,2.21482,2.21715,2.21177,2.2122,177000000.0
2009-11-05 11:35:00,2.21622,2.21688,2.21247,2.21682,148000000.0
2009-11-05 11:40:00,2.21569,2.2169,2.21306,2.21659,103000000.0
2009-11-05 11:45:00,2.21507,2.21686,2.21243,2.21291,140000000.0
2009-11-05 11:50:00,2.21687,2.21687,2.21129,2.21129,175000000.0
2009-11-05 11:55:00,2.21485,2.21567,2.21016,2.21016,206000000.0
2009-11-05 12:00:00,2.21168,2.21557,2.21037,2.21165,274000000.0
2009-11-05 12:05:00,2.21477,2.21544,2.211,2.21504,356000000.0
2009-11-05 12:10:00,2.21186,2.21594,2.21168,2.212,318000000.0
2009-11-05 12:15:00,2.21587,2.21692,2.21206,2.2126,253000000.0
2009-11-05 12:20:00,2.21602,2.21685,2.21207,2.21243,246000000.0
2009-11-05 12:25:00,2.21591,2.21664,2.21227,2.21622,318000000.0
2009-11-05 12:30:00,2.21475,2.21748,2.21265,2.214,152000000.0
2009-11-05 12:35:00,2.21729,2.21783,2.2131,2.2131,177000000.0
2009-11-05 12:40:00,2.21674,2.21766,2.21259,2.21269,183000000.0
2009-11-05 12:45:00,2.21477,2.21692,2.21268,2.21268,146000000.0
2009-11-05 12:50:00,2.21604,2.21715,2.21283,2.2134,153000000.0
2009-11-05 12:55:00,2.21693,2.21693,2.21212,2.2126,157000000.0
2009-11-05 13:00:00,2.21474,2.21719,2.21186,2.21537,228000000.0
2009-11-05 13:05:00,2.21271,2.21731,2.21229,2.21288,181000000.0
2009-11-05 13:10:00,2.21625,2.2164,2.21131,2.21561,147000000.0
2009-11-05 13:15:00,2.21431,2.21573,2.20921,2.21338,156000000.0
2009-11-05 13:20:00,2.213,2.21409,2.20944,2.2134,116000000.0
2009-11-05 13:25:00,2.21319,2.21327,2.20948,2.20958,125000000.0
2009-11-05 13:30:00,2.21203,2.21437,2.20917,2.21397,152000000.0
2009-11-05 13:35:00,2.21361,2.21417,2.2101,2.2138,185000000.0
2009-11-05 13:40:00,2.21331,2.21416,2.20991,2.21052,189000000.0
2009-11-05 13:45:00,2.21449,2.21478,2.21057,2.21068,166000000.0
2009-11-05 13:50:00,2.21414,2.21487,2.21075,2.21075,176000000.0
2009-11-05 13:55:00,2.21412,2.21452,2.20911,2.21227,252000000.0
2009-11-05 14:00:00,2.21232,2.21371,2.20877,2.21269,139000000.0
2009-11-05 14:05:00,2.21252,2.21327,2.2082,2.21116,165000000.0
2009-11-05 14:10:00,2.2121,2.21247,2.20533,2.20634,143000000.0
2009-11-05 14:15:00,2.2088,2.2103,2.20475,2.20937,212000000.0
2009-11-05 14:20:00,2.20876,2.20957,2.20429,2.20494,203000000.0
2009-11-05 14:25:00,2.20831,2.20961,2.20412,2.2087,181000000.0
2009-11-05 14:30:00,2.2079,2.21006,2.20428,2.21006,165000000.0
2009-11-05 14:35:00,2.20954,2.21159,2.20623,2.2079,137000000.0
2009-11-05 14:40:00,2.21152,2.21162,2.207,2.21001,225000000.0
2009-11-05 14:45:00,2.20975,2.21228,2.20754,2.20773,177000000.0
2009-11-05 14:50:00,2.21111,2.21175,2.207,2.20759,207000000.0
2009-11-05 14:55:00,2.21091,2.21191,2.20731,2.21103,148000000.0
2009-11-05 15:00:00,2.20719,2.21207,2.20719,2.2118,160000000.0
2009-11-05 15:05:00,2.2119,2.2119,2.20678,2.20683,143000000.0
2009-11-05 15:10:00,2.21095,2.21151,2.20652,2.20704,45000000.0
2009-11-05 15:15:00,2.20944,2.21079,2.2065,2.21008,50000000.0
2009-11-05 15:20:00,2.20622,2.21083,2.20538,2.20538,43000000.0
2009-11-05 15:25:00,2.20911,2.21031,2.20602,2.20602,41000000.0
2009-11-05 15:30:00,2.20915,2.2106,2.20585,2.20607,44000000.0
2009-11-05 15:35:00,2.21065,2.21183,2.20656,2.20769,47000000.0
2009-11-05 15:40:00,2.21157,2.21295,2.20787,2.20988,43000000.0
2009-11-05 15:45:00,2.21336,2.21389,2.20948,2.21332,47000000.0
2009-11-05 15:50:00,2.21014,2.2145,2.20941,2.21335,48000000.0
2009-11-05 15:55:00,2.21385,2.21429,2.20957,2.21028,47000000.0
2009-11-05 16:00:00,2.21378,2.21567,2.21034,2.21459,39000000.0
2009-11-05 16:05:00,2.21514,2.21564,2.20966,2.20966,45000000.0
2009-11-05 16:10:00,2.21363,2.21468,2.20985,2.21073,45000000.0
2009-11-05 16:15:00,2.21455,2.21455,2.20983,2.21327,45000000.0
2009-11-05 16:20:00,2.21308,2.21366,2.20994,2.21339,45000000.0
2009-11-05 16:25:00,2.20996,2.21399,2.20938,2.20963,43000000.0
2009-11-05 16:30:00,2.21247,2.2146,2.20979,2.21416,52000000.0
2009-11-05 16:35:00,2.21289,2.21374,2.2083,2.20893,42000000.0
2009-11-05 16:40:00,2.21169,2.21311,2.20835,2.2088,44000000.0
2009-11-05 16:45:00,2.21268,2.2131,2.20854,2.20858,39000000.0
2009-11-05 16:50:00,2.21298,2.21305,2.20859,2.20914,46000000.0
2009-11-05 16:55:00,2.21316,2.21357,2.20865,2.2115,40000000.0
2009-11-05 17:00:00,2.21112,2.21302,2.2079,2.21245,46000000.0
2009-11-05 17:05:00,2.21232,2.21266,2.20739,2.20856,43000000.0
2009-11-05 17:10:00,2.21058,2.21129,2.20684,2.21056,54000000.0
2009-11-05 17:15:00,2.20946,2.212,2.20658,2.20789,42000000.0
2009-11-05 17:20:00,2.21041,2.21178,2.20761,2.20772,45000000.0
2009-11-05 17:25:00,2.21041,2.2118,2.20766,2.20766,45000000.0
2009-11-05 17:30:00,2.20934,2.21207,2.20743,2.20743,39000000.0
2009-11-05 17:35:00,2.21205,2.2126,2.20829,2.21178,43000000.0
2009-11-05 17:40:00,2.21219,2.21228,2.20709,2.20948,41000000.0
2009-11-05 17:45:00,2.21119,2.21226,2.20724,2.21226,43000000.0
2009-11-05 17:50:00,2.2113,2.21322,2.20868,2.20917,41000000.0
2009-11-05 17:55:00,2.21151,2.21285,2.20808,2.20808,38000000.0
2009-11-05 18:00:00,2.2106,2.21241,2.20743,2.21189,43000000.0
2009-11-05 18:05:00,2.2116,2.2121,2.20789,2.20816,37000000.0
2009-11-05 18:10:00,2.2105,2.21312,2.20834,2.21301,46000000.0
2009-11-05 18:15:00,2.21366,2.21366,2.20858,2.20922,49000000.0
2009-11-05 18:20:00,2.21162,2.21503,2.20932,2.21503,40000000.0
2009-11-05 18:25:00,2.21452,2.21467,2.20932,2.21388,45000000.0
2009-11-05 18:30:00,2.21136,2.2138,2.2089,2.21309,40000000.0
2009-11-05 18:35:00,2.21179,2.21311,2.2088,2.2088,46000000.0
2009-11-05 18:40:00,2.21174,2.21311,2.20855,2.20951,42000000.0
2009-11-05 18:45:00,2.21248,2.21271,2.20819,2.20936,43000000.0
2009-11-05 18:50:00,2.21245,2.21268,2.20766,2.20766,46000000.0
2009-11-05 18:55:00,2.21152,2.21218,2.2077,2.2077,48000000.0
2009-11-05 19:00:00,2.2099,2.21126,2.20544,2.20619,45000000.0
2009-11-05 19:05:00,2.20818,2.21012,2.20544,2.20576,44000000.0
2009-11-05 19:10:00,2.20921,2.21095,2.20577,2.21095,45000000.0
2009-11-05 19:15:00,2.20985,2.21104,2.20636,2.21104,43000000.0
2009-11-05 19:20:00,2.20942,2.21093,2.20714,2.20789,46000000.0
2009-11-05 19:25:00,2.21081,2.211,2.20583,2.20583,42000000.0
2009-11-05 19:30:00,2.20889,2.21006,2.20511,2.20934,48000000.0
2009-11-05 19:35:00,2.20654,2.21045,2.20581,2.20991,46000000.0
2009-11-05 19:40:00,2.20955,2.20998,2.20554,2.20599,43000000.0
2009-11-05 19:45:00,2.20737,2.20888,2.20455,2.20861,45000000.0
2009-11-05 19:50:00,2.20746,2.20996,2.2063,2.20977,45000000.0
2009-11-05 19:55:00,2.20996,2.21054,2.20612,2.20694,42000000.0
2009-11-05 20:00:00,2.21019,2.21046,2.20677,2.20696,49000000.0
2009-11-05 20:05:00,2.20924,2.21012,2.20666,2.20666,40000000.0
2009-11-05 20:10:00,2.21,2.21111,2.20628,2.21111,41000000.0
2009-11-05 20:15:00,2.21036,2.21188,2.20771,2.21188,47000000.0
2009-11-05 20:20:00,2.21119,2.21189,2.20742,2.20742,44000000.0
2009-11-05 20:25:00,2.20983,2.21324,2.20762,2.20985,47000000.0
2009-11-05 20:30:00,2.21117,2.21286,2.20849,2.21126,44000000.0
2009-11-05 20:35:00,2.21111,2.21235,2.20871,2.20871,41000000.0
2009-11-05 20:40:00,2.21147,2.21206,2.20818,2.21206,45000000.0
2009-11-05 20:45:00,2.21109,2.21218,2.20772,2.20782,49000000.0
2009-11-05 20:50:00,2.21026,2.21083,2.20736,2.21046,42000000.0
2009-11-05 20:55:00,2.21035,2.21106,2.20738,2.21051,47000000.0
2009-11-05 21:00:00,2.20922,2.21097,2.20721,2.21097,42000000.0
2009-11-05 21:05:00,2.21021,2.21064,2.20686,2.20712,44000000.0
2009-11-05 21:10:00,2.2101,2.21079,2.20728,2.20731,44000000.0
2009-11-05 21:15:00,2.21002,2.21072,2.20701,2.21017,46000000.0
2009-11-05 21:20:00,2.20904,2.21125,2.20732,2.21042,46000000.0
2009-11-05 21:25:00,2.20947,2.21102,2.20745,2.21089,45000000.0
2009-11-05 21:30:00,2.20872,2.21086,2.20705,2.20739,44000000.0
2009-11-05 21:35:00,2.21072,2.21087,2.20752,2.21072,45000000.0
2009-11-05 21:40:00,2.21073,2.21144,2.20754,2.20825,46000000.0
2009-11-05 21:45:00,2.21054,2.21234,2.20817,2.2113,42000000.0
2009-11-05 21:50:00,2.2109,2.21278,2.20882,2.21278,39000000.0
2009-11-05 21:55:00,2.21118,2.21291,2.20886,2.21291,48000000.0
2009-11-05 22:00:00,2.21177,2.21311,2.20885,2.20885,42000000.0
2009-11-05 22:05:00,2.21249,2.21328,2.20932,2.21284,41000000.0
2009-11-05 22:10:00,2.21272,2.21355,2.20962,2.21355,39000000.0
2009-11-05 22:15:00,2.2114,2.21464,2.20982,2.21018,45000000.0
2009-11-05 22:20:00,2.21371,2.21401,2.20956,2.21311,43000000.0
2009-11-05 22:25:00,2.2126,2.21391,2.21019,2.21349,45000000.0
2009-11-05 22:30:00,2.21168,2.21367,2.2098,2.21027,47000000.0
2009-11-05 22:35:00,2.21202,2.21339,2.20984,2.21193,41000000.0
2009-11-05 22:40:00,2.21101,2.21276,2.20847,2.20847,44000000.0
2009-11-05 22:45:00,2.20993,2.21245,2.20806,2.21198,39000000.0
2009-11-05 22:50:00,2.21101,2.21304,2.20894,2.21304,41000000.0
2009-11-05 22:55:00,2.21224,2.21242,2.20808,2.20857,49000000.0
2009-11-05 23:00:00,2.2104,2.21203,2.20677,2.20677,48000000.0
2009-11-05 23:05:00,2.20949,2.20999,2.20575,2.20575,46000000.0
2009-11-05 23:10:00,2.20771,2.20928,2.20609,2.20928,46000000.0
2009-11-05 23:15:00,2.2076,2.20999,2.20686,2.20693,38000000.0
2009-11-05 23:20:00,2.20853,2.20961,2.20644,2.20819,43000000.0
2009-11-05 23:25:00,2.20721,2.20865,2.20489,2.20865,40000000.0
2009-11-05 23:30:00,2.20644,2.20837,2.20451,2.20467,44000000.0
2009-11-05 23:35:00,2.20657,2.20873,2.20445,2.20758,44000000.0
2009-11-05 23:40:00,2.20736,2.20752,2.20403,2.20657,41000000.0
2009-11-05 23:45:00,2.20538,2.20715,2.20441,2.20714,39000000.0
2009-11-05 23:50:00,2.20661,2.20727,2.20458,2.2068,47000000.0
2009-11-05 23:55:00,2.20685,2.20811,2.20499,2.20786,45000000.0
2009-11-06 00:00:00,2.20718,2.20718,2.20402,2.2044,37000000.0
2009-11-06 00:05:00,2.20589,2.20674,2.20434,2.20631,46000000.0
2009-11-06 00:10:00,2.206,2.2065,2.20389,2.20389,47000000.0
2009-11-06 00:15:00,2.20649,2.20649,2.20383,2.20613,44000000.0
2009-11-06 00:20:00,2.20593,2.20641,2.20409,2.20638,42000000.0
2009-11-06 00:25:00,2.20589,2.20687,2.20416,2.20687,35000000.0
2009-11-06 00:30:00,2.20691,2.20711,2.20423,2.20639,32000000.0
2009-11-06 00:35:00,2.20618,2.2064,2.2039,2.20406,46000000.0
2009-11-06 00:40:00,2.20623,2.20732,2.20399,2.2045,46000000.0
2009-11-06 00:45:00,2.20747,2.20747,2.20453,2.20453,37000000.0
2009-11-06 00:50:00,2.20666,2.20696,2.20448,2.20448,46000000.0
2009-11-06 00:55:00,2.20662,2.20715,2.20187,2.20715,47000000.0
2009-11-06 01:00:00,2.20696,2.20725,2.20465,2.20702,40000000.0
2009-11-06 01:05:00,2.20611,2.20735,2.20463,2.20735,45000000.0
2009-11-06 01:10:00,2.20642,2.20707,2.20385,2.20707,72000000.0
2009-11-06 01:15:00,2.20646,2.20747,2.20409,2.20747,61000000.0
2009-11-06 01:20:00,2.20695,2.20747,2.20408,2.20408,51000000.0
2009-11-06 01:25:00,2.20706,2.20767,2.2043,2.2043,49000000.0
2009-11-06 01:30:00,2.20649,2.20811,2.20458,2.20765,46000000.0
2009-11-06 01:35:00,2.20795,2.20811,2.20484,2.20532,47000000.0
2009-11-06 01:40:00,2.20798,2.20873,2.20547,2.20831,45000000.0
2009-11-06 01:45:00,2.20914,2.2092,2.20611,2.20851,38000000.0
2009-11-06 01:50:00,2.20843,2.20898,2.20581,2.20898,46000000.0
2009-11-06 01:55:00,2.20877,2.20896,2.20549,2.20549,38000000.0
2009-11-06 02:00:00,2.20678,2.20765,2.20483,2.20483,36000000.0
2009-11-06 02:05:00,2.20643,2.20751,2.20401,2.20401,45000000.0
2009-11-06 02:10:00,2.20644,2.2074,2.20347,2.20401,40000000.0
2009-11-06 02:15:00,2.20632,2.20752,2.2038,2.20709,45000000.0
2009-11-06 02:20:00,2.20613,2.20772,2.204,2.20704,37000000.0
2009-11-06 02:25:00,2.20735,2.20745,2.20381,2.20561,41000000.0
2009-11-06 02:30:00,2.20632,2.20878,2.20492,2.20524,45000000.0
2009-11-06 02:35:00,2.20556,2.20827,2.20472,2.20555,48000000.0
2009-11-06 02:40:00,2.20787,2.20824,2.20462,2.20667,47000000.0
2009-11-06 02:45:00,2.20729,2.20863,2.2052,2.2052,42000000.0
2009-11-06 02:50:00,2.20579,2.20747,2.20327,2.20327,43000000.0
2009-11-06 02:55:00,2.20508,2.20709,2.20369,2.20386,44000000.0
2009-11-06 03:00:00,2.20706,2.20749,2.20387,2.20459,42000000.0
2009-11-06 03:05:00,2.2061,2.20698,2.20378,2.20462,41000000.0
2009-11-06 03:10:00,2.20707,2.20716,2.20374,2.20476,44000000.0
2009-11-06 03:15:00,2.20605,2.20754,2.20422,2.20439,42000000.0
2009-11-06 03:20:00,2.20723,2.20782,2.20437,2.20519,41000000.0
2009-11-06 03:25:00,2.20672,2.20672,2.20335,2.20562,41000000.0
2009-11-06 03:30:00,2.20634,2.2065,2.20383,2.20389,41000000.0
2009-11-06 03:35:00,2.20567,2.20619,2.20348,2.20569,50000000.0
2009-11-06 03:40:00,2.20587,2.20598,2.2033,2.20536,41000000.0
2009-11-06 03:45:00,2.20615,2.20615,2.20335,2.20335,46000000.0
2009-11-06 03:50:00,2.20532,2.20539,2.20235,2.20235,43000000.0
2009-11-06 03:55:00,2.20557,2.20562,2.20301,2.20489,42000000.0
2009-11-06 04:00:00,2.20553,2.20574,2.20325,2.20558,42000000.0
2009-11-06 04:05:00,2.20535,2.20592,2.20357,2.20528,38000000.0
2009-11-06 04:10:00,2.20536,2.20629,2.20352,2.20551,34000000.0
2009-11-06 04:15:00,2.20657,2.20657,2.20328,2.20607,43000000.0
2009-11-06 04:20:00,2.20635,2.20652,2.204,2.20558,39000000.0
2009-11-06 04:25:00,2.20658,2.20658,2.20407,2.20443,47000000.0
2009-11-06 04:30:00,2.20672,2.20672,2.20391,2.20428,33000000.0
2009-11-06 04:35:00,2.20695,2.20708,2.2043,2.20641,37000000.0
2009-11-06 04:40:00,2.20779,2.20807,2.20454,2.20583,36000000.0
2009-11-06 04:45:00,2.20706,2.20731,2.20451,2.20645,51000000.0
2009-11-06 04:50:00,2.20688,2.20688,2.20434,2.2061,45000000.0
2009-11-06 04:55:00,2.20605,2.20712,2.20408,2.20467,46000000.0
2009-11-06 05:00:00,2.20678,2.20703,2.20438,2.20623,54000000.0
2009-11-06 05:05:00,2.20645,2.2073,2.2047,2.20499,74000000.0
2009-11-06 05:10:00,2.20735,2.20735,2.20503,2.20704,77000000.0
2009-11-06 05:15:00,2.20784,2.20921,2.20528,2.20679,46000000.0
2009-11-06 05:20:00,2.20739,2.20833,2.20517,2.20769,88000000.0
2009-11-06 05:25:00,2.20848,2.20869,2.20577,2.20601,105000000.0
2009-11-06 05:30:00,2.20859,2.20859,2.20593,2.20745,46000000.0
2009-11-06 05:35:00,2.20832,2.20834,2.2054,2.20552,48000000.0
2009-11-06 05:40:00,2.20746,2.20823,2.20545,2.20759,77000000.0
2009-11-06 05:45:00,2.20791,2.20822,2.20519,2.20565,40000000.0
2009-11-06 05:50:00,2.20803,2.20823,2.2045,2.2045,64000000.0
2009-11-06 05:55:00,2.20754,2.20792,2.2048,2.20521,87000000.0
2009-11-06 06:00:00,2.20775,2.20816,2.20467,2.20493,62000000.0
2009-11-06 06:05:00,2.20713,2.20806,2.20455,2.20526,75000000.0
2009-11-06 06:10:00,2.2078,2.20822,2.20514,2.20678,54000000.0
2009-11-06 06:15:00,2.20763,2.20845,2.20529,2.20741,68000000.0
2009-11-06 06:20:00,2.20844,2.20845,2.20545,2.20685,51000000.0
2009-11-06 06:25:00,2.20716,2.2077,2.20418,2.20464,58000000.0
2009-11-06 06:30:00,2.20761,2.20765,2.2043,2.20473,67000000.0
2009-11-06 06:35:00,2.20749,2.20749,2.20404,2.20434,42000000.0
2009-11-06 06:40:00,2.20707,2.20754,2.20403,2.20592,40000000.0
2009-11-06 06:45:00,2.20592,2.20749,2.20449,2.20643,44000000.0
2009-11-06 06:50:00,2.2067,2.20788,2.20466,2.20466,46000000.0
2009-11-06 06:55:00,2.2076,2.2076,2.20473,2.20647,45000000.0
2009-11-06 07:00:00,2.20717,2.20772,2.20446,2.20462,44000000.0
2009-11-06 07:05:00,2.20683,2.20784,2.20466,2.20475,61000000.0
2009-11-06 07:10:00,2.20763,2.20763,2.20416,2.20481,64000000.0
2009-11-06 07:15:00,2.20744,2.20777,2.20462,2.20466,112000000.0
2009-11-06 07:20:00,2.20787,2.20787,2.20458,2.20681,79000000.0
2009-11-06 07:25:00,2.20732,2.208,2.20476,2.20509,97000000.0
2009-11-06 07:30:00,2.20801,2.20807,2.20487,2.20683,117000000.0
2009-11-06 07:35:00,2.2073,2.20789,2.20474,2.20474,87000000.0
2009-11-06 07:40:00,2.20783,2.20783,2.20484,2.2052,45000000.0
2009-11-06 07:45:00,2.20778,2.20793,2.20453,2.20517,65000000.0
2009-11-06 07:50:00,2.20806,2.20855,2.20539,2.20763,185000000.0
2009-11-06 07:55:00,2.20837,2.20898,2.20574,2.20585,90000000.0
2009-11-06 08:00:00,2.20868,2.20868,2.20545,2.20747,133000000.0
2009-11-06 08:05:00,2.20842,2.20875,2.20572,2.20572,78000000.0
2009-11-06 08:10:00,2.20813,2.20815,2.20517,2.20518,117000000.0
2009-11-06 08:15:00,2.20777,2.20792,2.20438,2.20652,95000000.0
2009-11-06 08:20:00,2.2074,2.20983,2.20472,2.20859,115000000.0
2009-11-06 08:25:00,2.20887,2.2098,2.20665,2.20854,98000000.0
2009-11-06 08:30:00,2.20856,2.20924,2.20633,2.20679,92000000.0
2009-11-06 08:35:00,2.20868,2.20901,2.20598,2.20822,139000000.0
2009-11-06 08:40:00,2.20821,2.20838,2.20475,2.20544,154000000.0
2009-11-06 08:45:00,2.20797,2.20887,2.20512,2.20721,228000000.0
2009-11-06 08:50:00,2.20804,2.20826,2.20449,2.20653,226000000.0
2009-11-06 08:55:00,2.20767,2.20792,2.20453,2.20461,329000000.0
2009-11-06 09:00:00,2.20698,2.20881,2.20488,2.20862,77000000.0
2009-11-06 09:05:00,2.20846,2.20932,2.20479,2.20834,139000000.0
2009-11-06 09:10:00,2.2082,2.20902,2.20481,2.20891,136000000.0
2009-11-06 09:15:00,2.20867,2.20907,2.20375,2.2039,187000000.0
2009-11-06 09:20:00,2.20698,2.20743,2.20257,2.20359,158000000.0
2009-11-06 09:25:00,2.20708,2.20774,2.20348,2.20368,221000000.0
2009-11-06 09:30:00,2.20668,2.20733,2.20294,2.20294,251000000.0
2009-11-06 09:35:00,2.20614,2.20678,2.20196,2.20297,221000000.0
2009-11-06 09:40:00,2.206,2.20633,2.20196,2.20229,237000000.0
2009-11-06 09:45:00,2.20567,2.20669,2.2,2.20399,235000000.0
2009-11-06 09:50:00,2.20374,2.20527,2.20038,2.20103,241000000.0
2009-11-06 09:55:00,2.2043,2.20506,2.20031,2.20142,250000000.0
2009-11-06 10:00:00,2.20422,2.20553,2.20075,2.20086,292000000.0
2009-11-06 10:05:00,2.20407,2.20485,2.19933,2.19933,269000000.0
2009-11-06 10:10:00,2.20331,2.20479,2.19985,2.20089,263000000.0
2009-11-06 10:15:00,2.20433,2.20515,2.20018,2.20426,157000000.0
2009-11-06 10:20:00,2.20454,2.20479,2.20054,2.20425,258000000.0
2009-11-06 10:25:00,2.20437,2.20592,2.20138,2.20251,239000000.0
2009-11-06 10:30:00,2.20532,2.20641,2.20159,2.20585,233000000.0
2009-11-06 10:35:00,2.20625,2.2066,2.20097,2.2066,192000000.0
2009-11-06 10:40:00,2.20661,2.20705,2.20211,2.20705,198000000.0
2009-11-06 10:45:00,2.20626,2.20732,2.20337,2.20723,205000000.0
2009-11-06 10:50:00,2.207,2.20738,2.2027,2.2027,252000000.0
2009-11-06 10:55:00,2.20591,2.20705,2.20256,2.20651,304000000.0
2009-11-06 11:00:00,2.20263,2.2065,2.20232,2.20247,221000000.0
2009-11-06 11:05:00,2.20584,2.20657,2.20257,2.20657,230000000.0
2009-11-06 11:10:00,2.20631,2.20682,2.2025,2.20602,229000000.0
2009-11-06 11:15:00,2.2054,2.20686,2.20196,2.20251,229000000.0
2009-11-06 11:20:00,2.20597,2.2064,2.20253,2.2062,257000000.0
2009-11-06 11:25:00,2.20595,2.2063,2.20235,2.2061,261000000.0
2009-11-06 11:30:00,2.20597,2.20688,2.20285,2.20329,177000000.0
2009-11-06 11:35:00,2.20641,2.20706,2.20313,2.20336,148000000.0
2009-11-06 11:40:00,2.20699,2.20718,2.20321,2.20345,103000000.0
2009-11-06 11:45:00,2.20616,2.20774,2.20344,2.20774,140000000.0
2009-11-06 11:50:00,2.20748,2.20808,2.20336,2.20807,175000000.0
2009-11-06 11:55:00,2.20809,2.20831,2.20345,2.20764,206000000.0
2009-11-06 12:00:00,2.20686,2.20782,2.20387,2.20757,274000000.0
2009-11-06 12:05:00,2.20686,2.20751,2.20317,2.20378,356000000.0
2009-11-06 12:10:00,2.20722,2.20753,2.20306,2.20306,318000000.0
2009-11-06 12:15:00,2.20617,2.20779,2.20333,2.20333,253000000.0
2009-11-06 12:20:00,2.20728,2.20728,2.20282,2.2063,246000000.0
2009-11-06 12:25:00,2.20591,2.2065,2.20233,2.20241,318000000.0
2009-11-06 12:30:00,2.20527,2.20651,2.20247,2.20633,152000000.0
2009-11-06 12:35:00,2.20603,2.20642,2.20196,2.20203,177000000.0
2009-11-06 12:40:00,2.20542,2.20608,2.20226,2.20506,183000000.0
2009-11-06 12:45:00,2.20571,2.20592,2.20162,2.20564,146000000.0
2009-11-06 12:50:00,2.2059,2.20615,2.20215,2.20615,153000000.0
2009-11-06 12:55:00,2.20571,2.20661,2.20219,2.20299,157000000.0
2009-11-06 13:00:00,2.20641,2.2071,2.20297,2.20676,228000000.0
2009-11-06 13:05:00,2.20323,2.20708,2.20237,2.20341,181000000.0
2009-11-06 13:10:00,2.20634,2.20733,2.20349,2.2042,147000000.0
2009-11-06 13:15:00,2.20732,2.20792,2.20342,2.20355,156000000.0
2009-11-06 13:20:00,2.20681,2.20742,2.20252,2.20293,116000000.0
2009-11-06 13:25:00,2.20649,2.20697,2.20296,2.20634,125000000.0
2009-11-06 13:30:00,2.20632,2.20652,2.20208,2.20208,152000000.0
2009-11-06 13:35:00,2.2054,2.20801,2.20233,2.20338,185000000.0
2009-11-06 13:40:00,2.20638,2.20726,2.20279,2.20279,189000000.0
2009-11-06 13:45:00,2.20624,2.20665,2.20247,2.20247,166000000.0
2009-11-06 13:50:00,2.20594,2.20688,2.20207,2.20664,176000000.0
2009-11-06 13:55:00,2.2031,2.20691,2.20282,2.20282,252000000.0
2009-11-06 14:00:00,2.20559,2.20749,2.20174,2.20688,139000000.0
2009-11-06 14:05:00,2.20656,2.20761,2.20315,2.20655,165000000.0
2009-11-06 14:10:00,2.20658,2.20729,2.20314,2.20352,143000000.0
2009-11-06 14:15:00,2.20629,2.20706,2.20268,2.20627,212000000.0
2009-11-06 14:20:00,2.2058,2.20659,2.2024,2.20659,203000000.0
2009-11-06 14:25:00,2.20621,2.20649,2.20201,2.20234,181000000.0
2009-11-06 14:30:00,2.20569,2.20674,2.20232,2.20277,165000000.0
2009-11-06 14:35:00,2.20599,2.20602,2.20155,2.20523,137000000.0
2009-11-06 14:40:00,2.20507,2.20546,2.20172,2.20506,225000000.0
2009-11-06 14:45:00,2.20507,2.20507,2.20059,2.20102,177000000.0
2009-11-06 14:50:00,2.20424,2.20461,2.20047,2.20382,207000000.0
2009-11-06 14:55:00,2.20035,2.20424,2.20019,2.20048,148000000.0
2009-11-06 15:00:00,2.20355,2.205,2.19978,2.20086,160000000.0
2009-11-06 15:05:00,2.20403,2.20498,2.20054,2.20458,143000000.0
2009-11-06 15:10:00,2.20454,2.20456,2.20049,2.20409,45000000.0
2009-11-06 15:15:00,2.20237,2.20409,2.20003,2.20409,50000000.0
2009-11-06 15:20:00,2.2041,2.20427,2.19928,2.19947,43000000.0
2009-11-06 15:25:00,2.20258,2.20434,2.17854,2.1931,41000000.0
2009-11-06 15:30:00,2.16426,2.20438,2.16419,2.20018,44000000.0
2009-11-06 15:35:00,2.20168,2.20305,2.19863,2.20281,47000000.0
2009-11-06 15:40:00,2.19956,2.20501,2.19956,2.20466,43000000.0
2009-11-06 15:45:00,2.2057,2.20572,2.19855,2.19855,47000000.0
2009-11-06 15:50:00,2.20197,2.2031,2.19668,2.199,48000000.0
2009-11-06 15:55:00,2.20196,2.20455,2.19892,2.20034,47000000.0
2009-11-06 16:00:00,2.20275,2.20494,2.2009,2.20494,39000000.0
2009-11-06 16:05:00,2.20477,2.20511,2.20036,2.20476,45000000.0
2009-11-06 16:10:00,2.20356,2.20649,2.20145,2.20216,45000000.0
2009-11-06 16:15:00,2.2065,2.2065,2.2015,2.20156,45000000.0
2009-11-06 16:20:00,2.20435,2.20467,2.19975,2.20425,45000000.0
2009-11-06 16:25:00,2.20166,2.20531,2.20003,2.20043,43000000.0
2009-11-06 16:30:00,2.2047,2.20652,2.20076,2.20652,52000000.0
2009-11-06 16:35:00,2.20544,2.20769,2.20251,2.2069,42000000.0
2009-11-06 16:40:00,2.20589,2.20834,2.20391,2.20794,44000000.0
2009-11-06 16:45:00,2.20813,2.2092,2.20433,2.2092,39000000.0
2009-11-06 16:50:00,2.20857,2.20872,2.20409,2.20503,46000000.0
2009-11-06 16:55:00,2.20873,2.20894,2.20357,2.20582,40000000.0
2009-11-06 17:00:00,2.20638,2.2082,2.20283,2.2082,46000000.0
2009-11-06 17:05:00,2.20708,2.20915,2.20449,2.20449,43000000.0
2009-11-06 17:10:00,2.20848,2.20888,2.20428,2.20578,54000000.0
2009-11-06 17:15:00,2.20901,2.20914,2.20451,2.20883,42000000.0
2009-11-06 17:20:00,2.20721,2.20896,2.20415,2.20415,45000000.0
2009-11-06 17:25:00,2.2079,2.20842,2.20371,2.20463,45000000.0
2009-11-06 17:30:00,2.20816,2.20823,2.20206,2.20524,39000000.0
2009-11-06 17:35:00,2.2048,2.20589,2.20151,2.20485,43000000.0
2009-11-06 17:40:00,2.20292,2.20613,2.20144,2.20494,41000000.0
2009-11-06 17:45:00,2.20387,2.20695,2.20132,2.20132,43000000.0
2009-11-06 17:50:00,2.20362,2.20571,2.20151,2.20571,41000000.0
2009-11-06 17:55:00,2.20452,2.2067,2.20166,2.2053,38000000.0
2009-11-06 18:00:00,2.2057,2.20599,2.20228,2.20599,43000000.0
2009-11-06 18:05:00,2.20467,2.2061,2.20162,2.20278,37000000.0
2009-11-06 18:10:00,2.20521,2.20526,2.20114,2.20517,46000000.0
2009-11-06 18:15:00,2.20428,2.20613,2.2022,2.20592,49000000.0
2009-11-06 18:20:00,2.20491,2.20587,2.199,2.20354,40000000.0
2009-11-06 18:25:00,2.20281,2.20298,2.1976,2.19844,45000000.0
2009-11-06 18:30:00,2.20296,2.20296,2.19872,2.19872,40000000.0
2009-11-06 18:35:00,2.20162,2.20178,2.19752,2.20073,46000000.0
2009-11-06 18:40:00,2.19716,2.20275,2.19716,2.20275,42000000.0
2009-11-06 18:45:00,2.20099,2.20308,2.19877,2.20308,43000000.0
2009-11-06 18:50:00,2.20207,2.20322,2.19926,2.20278,46000000.0
2009-11-06 18:55:00,2.20172,2.20306,2.19786,2.20192,48000000.0
2009-11-06 19:00:00,2.2012,2.2017,2.19794,2.2017,45000000.0
2009-11-06 19:05:00,2.2007,2.20218,2.19862,2.19895,44000000.0
2009-11-06 19:10:00,2.20265,2.20307,2.19917,2.20258,45000000.0
2009-11-06 19:15:00,2.20136,2.20291,2.19956,2.2001,43000000.0
2009-11-06 19:20:00,2.20279,2.20314,2.19921,2.20265,46000000.0
2009-11-06 19:25:00,2.20162,2.20349,2.1999,2.20283,42000000.0
2009-11-06 19:30:00,2.20103,2.20279,2.19875,2.20279,48000000.0
2009-11-06 19:35:00,2.20184,2.20233,2.19747,2.19919,46000000.0
2009-11-06 19:40:00,2.2017,2.20335,2.19862,2.20144,43000000.0
2009-11-06 19:45:00,2.20212,2.20212,2.1983,2.20071,45000000.0
2009-11-06 19:50:00,2.20032,2.20078,2.19792,2.20041,45000000.0
2009-11-06 19:55:00,2.19997,2.20182,2.19658,2.19658,42000000.0
2009-11-06 20:00:00,2.19859,2.20178,2.1977,2.20136,49000000.0
2009-11-06 20:05:00,2.19996,2.20127,2.1972,2.2001,40000000.0
2009-11-06 20:10:00,2.19931,2.20047,2.19716,2.19785,41000000.0
2009-11-06 20:15:00,2.19951,2.20158,2.19761,2.19836,47000000.0
2009-11-06 20:20:00,2.20034,2.20214,2.19837,2.19837,44000000.0
2009-11-06 20:25:00,2.20035,2.20181,2.1984,2.20113,47000000.0
2009-11-06 20:30:00,2.20101,2.20214,2.19854,2.20214,44000000.0
2009-11-06 20:35:00,2.20155,2.20206,2.19803,2.20094,41000000.0
2009-11-06 20:40:00,2.19973,2.20132,2.19807,2.20118,45000000.0
2009-11-06 20:45:00,2.20007,2.20124,2.1978,2.1978,49000000.0
2009-11-06 20:50:00,2.19944,2.20131,2.19812,2.20083,42000000.0
2009-11-06 20:55:00,2.20013,2.20132,2.19793,2.20109,47000000.0
2009-11-06 21:00:00,2.20035,2.20147,2.19775,2.20118,42000000.0
2009-11-06 21:05:00,2.20007,2.20142,2.19693,2.20081,44000000.0
2009-11-06 21:10:00,2.19976,2.20036,2.19631,2.19958,44000000.0
2009-11-06 21:15:00,2.19869,2.20008,2.1962,2.19974,46000000.0
2009-11-06 21:20:00,2.19956,2.20013,2.19685,2.19996,46000000.0
2009-11-06 21:25:00,2.1989,2.20111,2.19776,2.19837,45000000.0
2009-11-06 21:30:00,2.20086,2.20175,2.1983,2.20113,44000000.0
2009-11-06 21:35:00,2.20053,2.2017,2.1983,2.20079,45000000.0
2009-11-06 21:40:00,2.19944,2.2016,2.19836,2.20088,46000000.0
2009-11-06 21:45:00,2.20061,2.20157,2.19828,2.19828,42000000.0
2009-11-06 21:50:00,2.20051,2.2016,2.19819,2.19839,39000000.0
2009-11-06 21:55:00,2.20115,2.20128,2.19547,2.19864,48000000.0
2009-11-06 22:00:00,2.19925,2.19993,2.19565,2.19993,42000000.0
2009-11-06 22:05:00,2.19865,2.19987,2.19634,2.19634,41000000.0
2009-11-06 22:10:00,2.19798,2.20042,2.19691,2.19712,39000000.0
2009-11-06 22:15:00,2.19952,2.19973,2.19661,2.19964,45000000.0
2009-11-06 22:20:00,2.20007,2.20074,2.19672,2.19717,43000000.0
2009-11-06 22:25:00,2.20066,2.20066,2.19712,2.20019,45000000.0
2009-11-06 22:30:00,2.20006,2.2001,2.19686,2.19985,47000000.0
2009-11-06 22:35:00,2.19993,2.20098,2.19678,2.19767,41000000.0
2009-11-06 22:40:00,2.19766,2.20137,2.19762,2.20129,44000000.0
2009-11-06 22:45:00,2.2001,2.20128,2.19734,2.19751,39000000.0
2009-11-06 22:50:00,2.19746,2.20201,2.19746,2.20168,41000000.0
2009-11-06 22:55:00,2.20224,2.20306,2.19815,2.20306,49000000.0
2009-11-06 23:00:00,2.20271,2.20341,2.19961,2.20289,48000000.0
2009-11-06 23:05:00,2.19972,2.20334,2.19787,2.20001,38000000.0
2009-11-06 23:10:00,2.19693,2.20118,2.19693,2.20118,38000000.0
2009-11-06 23:15:00,2.2006,2.20133,2.19827,2.20123,38000000.0
2009-11-06 23:20:00,2.20168,2.2017,2.19827,2.20127,43000000.0
2009-11-06 23:25:00,2.2016,2.2016,2.19807,2.19919,40000000.0
2009-11-06 23:30:00,2.19927,2.201,2.1978,2.1979,44000000.0
2009-11-06 23:35:00,2.20033,2.20122,2.19816,2.20032,44000000.0
2009-11-06 23:40:00,2.19796,2.20041,2.19764,2.1979,34000000.0
2009-11-06 23:45:00,2.20094,2.20118,2.19792,2.20052,39000000.0
2009-11-06 23:50:00,2.20083,2.20085,2.1983,2.20011,47000000.0
2009-11-06 23:55:00,2.19845,2.20091,2.19822,2.19983,45000000.0
2009-11-09 00:00:00,2.20186,2.20326,2.19562,2.20283,37000000.0
2009-11-09 00:05:00,2.20269,2.20296,2.20142,2.20198,46000000.0
2009-11-09 00:10:00,2.20194,2.20213,2.19573,2.20127,28000000.0
2009-11-09 00:15:00,2.2034,2.2034,2.19405,2.19405,44000000.0
2009-11-09 00:20:00,2.2001,2.20043,2.19421,2.19466,42000000.0
2009-11-09 00:25:00,2.19983,2.19983,2.19432,2.19432,7000000.0
2009-11-09 00:30:00,2.20116,2.20116,2.19357,2.19389,32000000.0
2009-11-09 00:35:00,2.2005,2.20156,2.194,2.20036,46000000.0
2009-11-09 00:40:00,2.19964,2.20168,2.19499,2.19911,46000000.0
2009-11-09 00:45:00,2.20321,2.20321,2.1982,2.19862,37000000.0
2009-11-09 00:50:00,2.19852,2.20103,2.19824,2.19826,46000000.0
2009-11-09 00:55:00,2.20021,2.20055,2.19805,2.19805,47000000.0
2009-11-09 01:00:00,2.20266,2.20266,2.19786,2.19891,40000000.0
2009-11-09 01:05:00,2.20096,2.20136,2.19849,2.19893,45000000.0
2009-11-09 01:10:00,2.201,2.20125,2.1983,2.1983,39000000.0
2009-11-09 01:15:00,2.20271,2.20271,2.1979,2.20017,61000000.0
2009-11-09 01:20:00,2.19978,2.19978,2.19755,2.19803,51000000.0
2009-11-09 01:25:00,2.19956,2.20139,2.19791,2.19928,49000000.0
2009-11-09 01:30:00,2.20389,2.20389,2.19906,2.19906,46000000.0
2009-11-09 01:35:00,2.19857,2.20127,2.19851,2.20063,38000000.0
2009-11-09 01:40:00,2.19855,2.20095,2.19833,2.19835,45000000.0
2009-11-09 01:45:00,2.20229,2.20229,2.19722,2.19754,38000000.0
2009-11-09 01:50:00,2.19714,2.19918,2.19707,2.19763,37000000.0
2009-11-09 01:55:00,2.19944,2.20027,2.19767,2.19771,38000000.0
2009-11-09 02:00:00,2.19735,2.19937,2.19696,2.19696,38000000.0
2009-11-09 02:05:00,2.19716,2.19893,2.19597,2.19768,46000000.0
2009-11-09 02:10:00,2.19806,2.1994,2.19595,2.1994,38000000.0
2009-11-09 02:15:00,2.19689,2.20044,2.19689,2.19979,45000000.0
2009-11-09 02:20:00,2.19767,2.20005,2.19747,2.19755,43000000.0
2009-11-09 02:25:00,2.1979,2.20068,2.19774,2.20014,46000000.0
2009-11-09 02:30:00,2.20303,2.20303,2.19877,2.20179,49000000.0
2009-11-09 02:35:00,2.20166,2.20317,2.20035,2.20042,51000000.0
2009-11-09 02:40:00,2.20172,2.20629,2.20034,2.20034,61000000.0
2009-11-09 02:45:00,2.20468,2.20566,2.20019,2.20019,72000000.0
2009-11-09 02:50:00,2.20523,2.20684,2.20096,2.20599,45000000.0
2009-11-09 02:55:00,2.20284,2.20725,2.20052,2.20405,40000000.0
2009-11-09 03:00:00,2.20615,2.2077,2.20196,2.2026,47000000.0
2009-11-09 03:05:00,2.20722,2.2086,2.20355,2.2044,46000000.0
2009-11-09 03:10:00,2.20392,2.20881,2.20253,2.20783,37000000.0
2009-11-09 03:15:00,2.20885,2.20885,2.20338,2.20338,46000000.0
2009-11-09 03:20:00,2.20713,2.20799,2.2032,2.20588,46000000.0
2009-11-09 03:25:00,2.20856,2.20856,2.20208,2.20208,43000000.0
2009-11-09 03:30:00,2.20773,2.20773,2.20062,2.20391,42000000.0
2009-11-09 03:35:00,2.20539,2.20716,2.20121,2.20224,42000000.0
2009-11-09 03:40:00,2.20721,2.20742,2.20133,2.20133,44000000.0
2009-11-09 03:45:00,2.20554,2.20706,2.20105,2.20105,47000000.0
2009-11-09 03:50:00,2.20499,2.20664,2.20027,2.20087,46000000.0
2009-11-09 03:55:00,2.20467,2.20626,2.20098,2.20115,37000000.0
2009-11-09 04:00:00,2.20621,2.20629,2.19921,2.20084,45000000.0
2009-11-09 04:05:00,2.20527,2.20628,2.20057,2.20233,47000000.0
2009-11-09 04:10:00,2.20581,2.20686,2.20012,2.20403,39000000.0
2009-11-09 04:15:00,2.20641,2.20671,2.20096,2.20331,41000000.0
2009-11-09 04:20:00,2.20254,2.20726,2.20166,2.20409,44000000.0
2009-11-09 04:25:00,2.20707,2.20808,2.20116,2.2045,44000000.0
2009-11-09 04:30:00,2.20641,2.20816,2.20223,2.20223,40000000.0
2009-11-09 04:35:00,2.20604,2.20805,2.20238,2.20443,43000000.0
2009-11-09 04:40:00,2.20192,2.20667,2.20192,2.20533,38000000.0
2009-11-09 04:45:00,2.20741,2.209,2.20333,2.20459,46000000.0
2009-11-09 04:50:00,2.20897,2.20906,2.20284,2.20555,46000000.0
2009-11-09 04:55:00,2.20869,2.209,2.20338,2.20568,48000000.0
2009-11-09 05:00:00,2.20896,2.20936,2.20351,2.20351,49000000.0
2009-11-09 05:05:00,2.20717,2.20785,2.20182,2.20189,41000000.0
2009-11-09 05:10:00,2.20624,2.20791,2.2018,2.20689,39000000.0
2009-11-09 05:15:00,2.20494,2.20799,2.20192,2.2041,44000000.0
2009-11-09 05:20:00,2.20609,2.20726,2.2014,2.2014,41000000.0
2009-11-09 05:25:00,2.20581,2.20803,2.20241,2.20241,47000000.0
2009-11-09 05:30:00,2.20634,2.20758,2.2021,2.20314,45000000.0
2009-11-09 05:35:00,2.20758,2.20758,2.20238,2.20548,43000000.0
2009-11-09 05:40:00,2.20762,2.20807,2.20257,2.20494,45000000.0
2009-11-09 05:45:00,2.20699,2.20942,2.20292,2.2059,39000000.0
2009-11-09 05:50:00,2.20768,2.20938,2.20429,2.20598,41000000.0
2009-11-09 05:55:00,2.20822,2.20822,2.20357,2.20501,42000000.0
2009-11-09 06:00:00,2.20713,2.2094,2.20406,2.20578,48000000.0
2009-11-09 06:05:00,2.2077,2.20911,2.20351,2.20532,39000000.0
2009-11-09 06:10:00,2.20747,2.20949,2.20434,2.20434,42000000.0
2009-11-09 06:15:00,2.20803,2.21118,2.20594,2.20616,46000000.0
2009-11-09 06:20:00,2.21131,2.21216,2.20727,2.20882,45000000.0
2009-11-09 06:25:00,2.2112,2.21189,2.20637,2.20894,44000000.0
2009-11-09 06:30:00,2.21155,2.21155,2.20673,2.20863,45000000.0
2009-11-09 06:35:00,2.21076,2.21099,2.2029,2.20406,46000000.0
2009-11-09 06:40:00,2.20638,2.21076,2.20627,2.20672,46000000.0
2009-11-09 06:45:00,2.20954,2.21104,2.20659,2.20879,44000000.0
2009-11-09 06:50:00,2.20986,2.21141,2.20624,2.20624,44000000.0
2009-11-09 06:55:00,2.2117,2.21225,2.20629,2.20827,42000000.0
2009-11-09 07:00:00,2.21144,2.21144,2.20535,2.20535,47000000.0
2009-11-09 07:05:00,2.20939,2.21125,2.20645,2.20726,42000000.0
2009-11-09 07:10:00,2.2108,2.21118,2.20571,2.20619,49000000.0
2009-11-09 07:15:00,2.21072,2.21094,2.20543,2.20543,45000000.0
2009-11-09 07:20:00,2.21105,2.21106,2.20562,2.20563,41000000.0
2009-11-09 07:25:00,2.21081,2.21081,2.20534,2.20684,44000000.0
2009-11-09 07:30:00,2.20885,2.21003,2.20585,2.20734,47000000.0
2009-11-09 07:35:00,2.21081,2.21097,2.20533,2.20846,44000000.0
2009-11-09 07:40:00,2.21012,2.21101,2.20512,2.21038,47000000.0
2009-11-09 07:45:00,2.21106,2.21106,2.20434,2.20434,41000000.0
2009-11-09 07:50:00,2.20821,2.20841,2.20391,2.20596,40000000.0
2009-11-09 07:55:00,2.20786,2.20976,2.20389,2.20389,49000000.0
2009-11-09 08:00:00,2.20894,2.20894,2.20249,2.20472,42000000.0
2009-11-09 08:05:00,2.20681,2.20871,2.20348,2.20486,45000000.0
2009-11-09 08:10:00,2.20341,2.20739,2.20111,2.20475,45000000.0
2009-11-09 08:15:00,2.20664,2.20731,2.20232,2.20342,43000000.0
2009-11-09 08:20:00,2.20751,2.20752,2.20171,2.20243,46000000.0
2009-11-09 08:25:00,2.20603,2.20694,2.20182,2.20363,48000000.0
2009-11-09 08:30:00,2.20539,2.20756,2.20218,2.2033,42000000.0
2009-11-09 08:35:00,2.20523,2.20683,2.20265,2.20265,46000000.0
2009-11-09 08:40:00,2.20779,2.20779,2.20165,2.20439,43000000.0
2009-11-09 08:45:00,2.20787,2.20787,2.2011,2.202,45000000.0
2009-11-09 08:50:00,2.20815,2.2083,2.20152,2.20171,44000000.0
2009-11-09 08:55:00,2.20722,2.20888,2.20175,2.20496,45000000.0
2009-11-09 09:00:00,2.20322,2.20959,2.20246,2.20919,48000000.0
2009-11-09 09:05:00,2.20814,2.20909,2.20495,2.20545,46000000.0
2009-11-09 09:10:00,2.20931,2.20955,2.20584,2.20955,43000000.0
2009-11-09 09:15:00,2.20886,2.20984,2.20565,2.20984,42000000.0
2009-11-09 09:20:00,2.20841,2.20968,2.20453,2.20526,46000000.0
2009-11-09 09:25:00,2.20843,2.2089,2.20383,2.20634,40000000.0
2009-11-09 09:30:00,2.20673,2.20735,2.20254,2.20418,45000000.0
2009-11-09 09:35:00,2.20667,2.20847,2.20403,2.20707,40000000.0
2009-11-09 09:40:00,2.20765,2.20769,2.20361,2.20361,49000000.0
2009-11-09 09:45:00,2.20608,2.20667,2.2017,2.20554,46000000.0
2009-11-09 09:50:00,2.20561,2.20588,2.20154,2.20295,37000000.0
2009-11-09 09:55:00,2.20594,2.20771,2.20222,2.20339,43000000.0
2009-11-09 10:00:00,2.20655,2.20885,2.20372,2.20424,38000000.0
2009-11-09 10:05:00,2.20844,2.20975,2.20458,2.20586,41000000.0
2009-11-09 10:10:00,2.20976,2.20977,2.20538,2.20593,43000000.0
2009-11-09 10:15:00,2.20887,2.20973,2.20627,2.20627,41000000.0
2009-11-09 10:20:00,2.20976,2.21012,2.20572,2.20586,43000000.0
2009-11-09 10:25:00,2.20845,2.21007,2.20545,2.20923,39000000.0
2009-11-09 10:30:00,2.20724,2.2094,2.20504,2.20504,45000000.0
2009-11-09 10:35:00,2.20914,2.20952,2.20531,2.20837,45000000.0
2009-11-09 10:40:00,2.20734,2.20934,2.20454,2.20883,42000000.0
2009-11-09 10:45:00,2.2085,2.2092,2.20494,2.2084,54000000.0
2009-11-09 10:50:00,2.2075,2.20913,2.20483,2.20844,43000000.0
2009-11-09 10:55:00,2.20814,2.20986,2.20532,2.20922,46000000.0
2009-11-09 11:00:00,2.20871,2.21084,2.20742,2.2075,40000000.0
2009-11-09 11:05:00,2.21051,2.21091,2.20653,2.20708,46000000.0
2009-11-09 11:10:00,2.20965,2.21069,2.20617,2.20662,39000000.0
2009-11-09 11:15:00,2.20787,2.20995,2.20625,2.2098,44000000.0
2009-11-09 11:20:00,2.2085,2.20986,2.20618,2.20967,42000000.0
2009-11-09 11:25:00,2.20985,2.21101,2.20655,2.20745,52000000.0
2009-11-09 11:30:00,2.21002,2.21089,2.20633,2.20652,43000000.0
2009-11-09 11:35:00,2.20901,2.20992,2.20552,2.20916,45000000.0
2009-11-09 11:40:00,2.21004,2.21019,2.20554,2.209,45000000.0
2009-11-09 11:45:00,2.20855,2.21009,2.20545,2.20716,45000000.0
2009-11-09 11:50:00,2.20932,2.21093,2.20592,2.20592,45000000.0
2009-11-09 11:55:00,2.20967,2.20979,2.2055,2.20881,39000000.0
2009-11-09 12:00:00,2.20832,2.2099,2.20547,2.20614,47000000.0
2009-11-09 12:05:00,2.2104,2.2111,2.20651,2.20744,48000000.0
2009-11-09 12:10:00,2.21109,2.2112,2.2068,2.20737,47000000.0
2009-11-09 12:15:00,2.21012,2.21093,2.20699,2.20765,43000000.0
2009-11-09 12:20:00,2.21059,2.21125,2.20628,2.20628,47000000.0
2009-11-09 12:25:00,2.20819,2.20988,2.20551,2.20553,44000000.0
2009-11-09 12:30:00,2.20863,2.21054,2.20684,2.21047,41000000.0
2009-11-09 12:35:00,2.20911,2.21073,2.20685,2.20915,43000000.0
2009-11-09 12:40:00,2.20909,2.20923,2.20501,2.20843,50000000.0
2009-11-09 12:45:00,2.20802,2.21044,2.20546,2.21,45000000.0
2009-11-09 12:50:00,2.2109,2.2109,2.20642,2.20703,143000000.0
2009-11-09 12:55:00,2.20992,2.21099,2.20696,2.20725,160000000.0
2009-11-09 13:00:00,2.21048,2.21103,2.20641,2.21018,148000000.0
2009-11-09 13:05:00,2.20982,2.21039,2.20605,2.2103,207000000.0
2009-11-09 13:10:00,2.20988,2.21068,2.20666,2.20666,177000000.0
2009-11-09 13:15:00,2.20961,2.21021,2.20586,2.20926,225000000.0
2009-11-09 13:20:00,2.20945,2.2096,2.20489,2.20568,137000000.0
2009-11-09 13:25:00,2.20897,2.20905,2.2054,2.20874,165000000.0
2009-11-09 13:30:00,2.20771,2.20922,2.20517,2.20911,181000000.0
2009-11-09 13:35:00,2.20876,2.209,2.20495,2.20868,203000000.0
2009-11-09 13:40:00,2.20523,2.20974,2.20523,2.20606,212000000.0
2009-11-09 13:45:00,2.20844,2.20976,2.20548,2.20548,143000000.0
2009-11-09 13:50:00,2.20866,2.21013,2.20542,2.20621,165000000.0
2009-11-09 13:55:00,2.20956,2.21041,2.20633,2.20982,139000000.0
2009-11-09 14:00:00,2.20878,2.21032,2.20613,2.21032,252000000.0
2009-11-09 14:05:00,2.21032,2.21081,2.20672,2.20708,176000000.0
2009-11-09 14:10:00,2.21012,2.21012,2.2063,2.2063,166000000.0
2009-11-09 14:15:00,2.2092,2.21059,2.20648,2.21051,189000000.0
2009-11-09 14:20:00,2.21036,2.21036,2.20609,2.20666,185000000.0
2009-11-09 14:25:00,2.21015,2.21104,2.20714,2.20715,152000000.0
2009-11-09 14:30:00,2.21056,2.211,2.20676,2.2107,125000000.0
2009-11-09 14:35:00,2.21076,2.21096,2.20544,2.20915,116000000.0
2009-11-09 14:40:00,2.20936,2.2094,2.20451,2.20451,156000000.0
2009-11-09 14:45:00,2.20753,2.20893,2.20401,2.20745,147000000.0
2009-11-09 14:50:00,2.20386,2.20852,2.20373,2.20835,181000000.0
2009-11-09 14:55:00,2.20775,2.20847,2.20422,2.20471,228000000.0
2009-11-09 15:00:00,2.20785,2.2104,2.20469,2.21,157000000.0
2009-11-09 15:05:00,2.21005,2.21092,2.20676,2.2101,153000000.0
2009-11-09 15:10:00,2.21001,2.21077,2.20633,2.20706,146000000.0
2009-11-09 15:15:00,2.20955,2.21103,2.20619,2.20995,183000000.0
2009-11-09 15:20:00,2.20995,2.21082,2.2065,2.2072,177000000.0
2009-11-09 15:25:00,2.21079,2.21079,2.20607,2.20607,152000000.0
2009-11-09 15:30:00,2.20934,2.21034,2.20581,2.20713,318000000.0
2009-11-09 15:35:00,2.21034,2.21043,2.20577,2.20694,246000000.0
2009-11-09 15:40:00,2.21002,2.21103,2.20686,2.21069,253000000.0
2009-11-09 15:45:00,2.21049,2.21156,2.20763,2.20796,318000000.0
2009-11-09 15:50:00,2.21114,2.21166,2.20773,2.21118,356000000.0
2009-11-09 15:55:00,2.20827,2.21259,2.2081,2.20871,274000000.0
2009-11-09 16:00:00,2.21236,2.21256,2.20794,2.21138,206000000.0
2009-11-09 16:05:00,2.21129,2.21201,2.20812,2.20812,175000000.0
2009-11-09 16:10:00,2.21152,2.213,2.20848,2.21201,140000000.0
2009-11-09 16:15:00,2.20904,2.21275,2.20829,2.21275,103000000.0
2009-11-09 16:20:00,2.21262,2.21349,2.20808,2.20853,148000000.0
2009-11-09 16:25:00,2.21177,2.21245,2.20798,2.20824,177000000.0
2009-11-09 16:30:00,2.2116,2.21177,2.20672,2.20826,261000000.0
2009-11-09 16:35:00,2.21164,2.21195,2.20772,2.20793,257000000.0
2009-11-09 16:40:00,2.21129,2.21176,2.20749,2.21176,229000000.0
2009-11-09 16:45:00,2.21192,2.21208,2.20715,2.21175,229000000.0
2009-11-09 16:50:00,2.20803,2.21188,2.20755,2.20755,230000000.0
2009-11-09 16:55:00,2.21112,2.21135,2.20706,2.21038,221000000.0
2009-11-09 17:00:00,2.21015,2.21077,2.20672,2.21051,304000000.0
2009-11-09 17:05:00,2.21018,2.21049,2.20575,2.20592,252000000.0
2009-11-09 17:10:00,2.2091,2.20967,2.20545,2.20919,205000000.0
2009-11-09 17:15:00,2.20797,2.20977,2.20471,2.20629,198000000.0
2009-11-09 17:20:00,2.20976,2.21046,2.20628,2.20986,192000000.0
2009-11-09 17:25:00,2.20605,2.21045,2.20583,2.21045,233000000.0
2009-11-09 17:30:00,2.21037,2.21054,2.20658,2.21024,239000000.0
2009-11-09 17:35:00,2.20686,2.21053,2.20632,2.20695,258000000.0
2009-11-09 17:40:00,2.21051,2.2112,2.20647,2.20669,157000000.0
2009-11-09 17:45:00,2.20991,2.21112,2.20624,2.20624,263000000.0
2009-11-09 17:50:00,2.20979,2.21018,2.20595,2.2099,269000000.0
2009-11-09 17:55:00,2.20985,2.21002,2.20597,2.20611,292000000.0
2009-11-09 18:00:00,2.20857,2.20962,2.20488,2.20497,250000000.0
2009-11-09 18:05:00,2.20815,2.20963,2.20489,2.20489,241000000.0
2009-11-09 18:10:00,2.20818,2.20898,2.20362,2.2071,235000000.0
2009-11-09 18:15:00,2.2071,2.20766,2.20372,2.20413,237000000.0
2009-11-09 18:20:00,2.20701,2.20761,2.2037,2.20395,221000000.0
2009-11-09 18:25:00,2.20655,2.2073,2.20289,2.20412,251000000.0
2009-11-09 18:30:00,2.20677,2.20753,2.20355,2.20355,221000000.0
2009-11-09 18:35:00,2.20631,2.20728,2.20242,2.20637,158000000.0
2009-11-09 18:40:00,2.20589,2.20744,2.20248,2.20419,187000000.0
2009-11-09 18:45:00,2.20685,2.20804,2.20363,2.20379,136000000.0
2009-11-09 18:50:00,2.20668,2.20756,2.20353,2.20372,139000000.0
2009-11-09 18:55:00,2.20664,2.20814,2.20312,2.20814,77000000.0
2009-11-09 19:00:00,2.20697,2.2083,2.20353,2.20353,329000000.0
2009-11-09 19:05:00,2.20691,2.20791,2.20341,2.20342,226000000.0
2009-11-09 19:10:00,2.20654,2.2074,2.20355,2.20404,228000000.0
2009-11-09 19:15:00,2.20715,2.20731,2.20353,2.2072,154000000.0
2009-11-09 19:20:00,2.20676,2.20754,2.204,2.20689,139000000.0
2009-11-09 19:25:00,2.20658,2.20702,2.20317,2.20688,130000000.0
2009-11-09 19:30:00,2.20632,2.20695,2.20316,2.2037,98000000.0
2009-11-09 19:35:00,2.20622,2.20701,2.20285,2.20336,115000000.0
2009-11-09 19:40:00,2.20597,2.20772,2.20208,2.20641,95000000.0
2009-11-09 19:45:00,2.20598,2.20705,2.20296,2.20705,117000000.0
2009-11-09 19:50:00,2.20732,2.20772,2.20362,2.20406,78000000.0
2009-11-09 19:55:00,2.20706,2.20793,2.20438,2.20757,133000000.0
2009-11-09 20:00:00,2.20775,2.20781,2.20302,2.20661,90000000.0
2009-11-09 20:05:00,2.20624,2.20683,2.20194,2.20194,185000000.0
2009-11-09 20:10:00,2.20509,2.20543,2.2018,2.20543,65000000.0
2009-11-09 20:15:00,2.20546,2.20561,2.20208,2.20232,45000000.0
2009-11-09 20:20:00,2.20571,2.20615,2.20241,2.20241,118000000.0
2009-11-09 20:25:00,2.20543,2.20635,2.20265,2.20573,117000000.0
2009-11-09 20:30:00,2.20476,2.20565,2.20211,2.20211,97000000.0
2009-11-09 20:35:00,2.20492,2.20658,2.20191,2.20658,79000000.0
2009-11-09 20:40:00,2.20669,2.2085,2.20353,2.20353,112000000.0
2009-11-09 20:45:00,2.20571,2.20651,2.20347,2.20367,74000000.0
2009-11-09 20:50:00,2.20609,2.20669,2.20333,2.20615,61000000.0
2009-11-09 20:55:00,2.20634,2.20702,2.20327,2.2041,44000000.0
2009-11-09 21:00:00,2.20609,2.20745,2.20381,2.20745,45000000.0
2009-11-09 21:05:00,2.20598,2.20714,2.20407,2.207,46000000.0
2009-11-09 21:10:00,2.20648,2.20744,2.20402,2.20662,44000000.0
2009-11-09 21:15:00,2.20548,2.20717,2.20334,2.20334,38000000.0
2009-11-09 21:20:00,2.20605,2.20655,2.20328,2.20655,42000000.0
2009-11-09 21:25:00,2.20553,2.20651,2.2031,2.20651,67000000.0
2009-11-09 21:30:00,2.20592,2.20645,2.20217,2.206,58000000.0
2009-11-09 21:35:00,2.2054,2.20737,2.20308,2.20737,51000000.0
2009-11-09 21:40:00,2.20745,2.20807,2.20394,2.20495,68000000.0
2009-11-09 21:45:00,2.20708,2.20824,2.20491,2.20811,54000000.0
2009-11-09 21:50:00,2.20792,2.20792,2.2035,2.2035,75000000.0
2009-11-09 21:55:00,2.20552,2.20714,2.20325,2.20389,62000000.0
2009-11-09 22:00:00,2.2071,2.20736,2.20366,2.20736,87000000.0
2009-11-09 22:05:00,2.20541,2.20721,2.20346,2.20372,64000000.0
2009-11-09 22:10:00,2.20651,2.20767,2.20366,2.20374,40000000.0
2009-11-09 22:15:00,2.20623,2.20766,2.20394,2.20623,77000000.0
2009-11-09 22:20:00,2.20402,2.20748,2.2036,2.20409,48000000.0
2009-11-09 22:25:00,2.20576,2.20691,2.20381,2.20615,46000000.0
2009-11-09 22:30:00,2.20572,2.20791,2.20232,2.2073,105000000.0
2009-11-09 22:35:00,2.20734,2.20806,2.20423,2.20735,97000000.0
2009-11-09 22:40:00,2.20612,2.20765,2.20348,2.20348,46000000.0
2009-11-09 22:45:00,2.20601,2.20702,2.20343,2.20389,77000000.0
2009-11-09 22:50:00,2.20632,2.2077,2.20379,2.20438,74000000.0
2009-11-09 22:55:00,2.20717,2.20744,2.20371,2.20381,54000000.0
2009-11-09 23:00:00,2.20629,2.20738,2.20403,2.20727,46000000.0
2009-11-09 23:05:00,2.20696,2.20781,2.20426,2.20469,45000000.0
2009-11-09 23:10:00,2.20661,2.20782,2.2045,2.20732,51000000.0
2009-11-09 23:15:00,2.20738,2.20794,2.20502,2.20517,43000000.0
2009-11-09 23:20:00,2.20681,2.20838,2.20518,2.20763,37000000.0
2009-11-09 23:25:00,2.20722,2.20831,2.2048,2.20496,41000000.0
2009-11-09 23:30:00,2.20794,2.20813,2.20449,2.20761,47000000.0
2009-11-09 23:35:00,2.20693,2.20823,2.20417,2.20449,47000000.0
2009-11-09 23:40:00,2.20672,2.20801,2.20417,2.20795,43000000.0
2009-11-09 23:45:00,2.20676,2.20852,2.20469,2.20792,31000000.0
2009-11-09 23:50:00,2.20801,2.2082,2.20482,2.20779,38000000.0
2009-11-09 23:55:00,2.20677,2.20867,2.20522,2.20804,42000000.0
2009-11-10 00:00:00,2.20655,2.20745,2.20355,2.20625,42000000.0
2009-11-10 00:05:00,2.20598,2.20634,2.20023,2.20142,43000000.0
2009-11-10 00:10:00,2.20627,2.20627,2.20108,2.2014,46000000.0
2009-11-10 00:15:00,2.20599,2.20709,2.20077,2.20363,41000000.0
2009-11-10 00:20:00,2.2056,2.20587,2.20065,2.20333,50000000.0
2009-11-10 00:25:00,2.20575,2.20622,2.2001,2.20117,41000000.0
2009-11-10 00:30:00,2.20522,2.20639,2.20045,2.20108,41000000.0
2009-11-10 00:35:00,2.20567,2.2059,2.19938,2.19938,41000000.0
2009-11-10 00:40:00,2.19912,2.20557,2.19912,2.2,42000000.0
2009-11-10 00:45:00,2.20514,2.20528,2.20012,2.20012,44000000.0
2009-11-10 00:50:00,2.20418,2.20648,2.20033,2.20067,41000000.0
2009-11-10 00:55:00,2.20593,2.20662,2.20044,2.20079,42000000.0
2009-11-10 01:00:00,2.20672,2.2071,2.2009,2.2009,37000000.0
2009-11-10 01:05:00,2.20568,2.20618,2.20053,2.20156,41000000.0
2009-11-10 01:10:00,2.2049,2.20638,2.20094,2.20094,42000000.0
2009-11-10 01:15:00,2.20581,2.20616,2.20136,2.20136,47000000.0
2009-11-10 01:20:00,2.20596,2.20747,2.20088,2.20221,48000000.0
2009-11-10 01:25:00,2.20753,2.20769,2.20161,2.20367,45000000.0
2009-11-10 01:30:00,2.20797,2.20797,2.20293,2.20472,41000000.0
2009-11-10 01:35:00,2.20774,2.20817,2.20212,2.20265,37000000.0
2009-11-10 01:40:00,2.2084,2.20871,2.20256,2.20256,45000000.0
2009-11-10 01:45:00,2.20835,2.20835,2.20206,2.20219,40000000.0
2009-11-10 01:50:00,2.20733,2.20769,2.20202,2.20611,45000000.0
2009-11-10 01:55:00,2.20772,2.20793,2.20341,2.20614,36000000.0
2009-11-10 02:00:00,2.20554,2.2078,2.20365,2.20403,39000000.0
2009-11-10 02:05:00,2.20704,2.20845,2.20371,2.20571,46000000.0
2009-11-10 02:10:00,2.20766,2.20766,2.20315,2.20576,38000000.0
2009-11-10 02:15:00,2.20734,2.20734,2.20209,2.20435,45000000.0
2009-11-10 02:20:00,2.20613,2.20758,2.20159,2.20461,49000000.0
2009-11-10 02:25:00,2.20767,2.20768,2.20187,2.20223,46000000.0
2009-11-10 02:30:00,2.20812,2.20814,2.20176,2.20176,49000000.0
2009-11-10 02:35:00,2.20663,2.20666,2.20098,2.20274,51000000.0
2009-11-10 02:40:00,2.20012,2.20557,2.1993,2.20208,61000000.0
2009-11-10 02:45:00,2.20549,2.20559,2.19998,2.20036,72000000.0
2009-11-10 02:50:00,2.20536,2.20572,2.19999,2.20572,45000000.0
2009-11-10 02:55:00,2.20335,2.20596,2.19957,2.202,40000000.0
2009-11-10 03:00:00,2.20109,2.20515,2.19968,2.19968,47000000.0
2009-11-10 03:05:00,2.20491,2.20491,2.19774,2.19926,46000000.0
2009-11-10 03:10:00,2.20441,2.20441,2.19886,2.20032,37000000.0
2009-11-10 03:15:00,2.19983,2.20384,2.19852,2.20166,46000000.0
2009-11-10 03:20:00,2.20464,2.20468,2.19859,2.19882,46000000.0
2009-11-10 03:25:00,2.20304,2.20418,2.19932,2.20063,43000000.0
2009-11-10 03:30:00,2.20451,2.20451,2.19767,2.19978,42000000.0
2009-11-10 03:35:00,2.19849,2.20328,2.19684,2.1971,42000000.0
2009-11-10 03:40:00,2.20315,2.20315,2.19648,2.19692,44000000.0
2009-11-10 03:45:00,2.19773,2.20198,2.19671,2.19727,47000000.0
2009-11-10 03:50:00,2.20077,2.20298,2.19652,2.19747,46000000.0
2009-11-10 03:55:00,2.20321,2.20337,2.19727,2.19844,37000000.0
2009-11-10 04:00:00,2.20189,2.20376,2.19796,2.2003,45000000.0
2009-11-10 04:05:00,2.20347,2.20402,2.19799,2.19799,47000000.0
2009-11-10 04:10:00,2.20167,2.20207,2.19701,2.20179,39000000.0
2009-11-10 04:15:00,2.20049,2.20314,2.19688,2.20314,41000000.0
2009-11-10 04:20:00,2.2005,2.20335,2.19746,2.19746,41000000.0
2009-11-10 04:25:00,2.20305,2.20308,2.19716,2.20047,44000000.0
2009-11-10 04:30:00,2.20189,2.2035,2.19899,2.19899,40000000.0
2009-11-10 04:35:00,2.20389,2.20405,2.19801,2.20046,43000000.0
2009-11-10 04:40:00,2.20401,2.20401,2.19776,2.19776,38000000.0
2009-11-10 04:45:00,2.20376,2.20428,2.19794,2.20067,46000000.0
2009-11-10 04:50:00,2.20273,2.20476,2.19906,2.19914,46000000.0
2009-11-10 04:55:00,2.20377,2.20389,2.19857,2.19857,48000000.0
2009-11-10 05:00:00,2.20269,2.2036,2.19846,2.2013,49000000.0
2009-11-10 05:05:00,2.20332,2.20332,2.19799,2.1994,41000000.0
2009-11-10 05:10:00,2.20124,2.20352,2.19706,2.19755,41000000.0
2009-11-10 05:15:00,2.20324,2.20347,2.19774,2.20072,44000000.0
2009-11-10 05:20:00,2.20254,2.20368,2.19783,2.20158,41000000.0
2009-11-10 05:25:00,2.20281,2.20354,2.19811,2.19848,47000000.0
2009-11-10 05:30:00,2.20317,2.2033,2.19779,2.1984,45000000.0
2009-11-10 05:35:00,2.20431,2.20461,2.19827,2.20154,43000000.0
2009-11-10 05:40:00,2.20304,2.2041,2.19799,2.20098,45000000.0
2009-11-10 05:45:00,2.20284,2.20387,2.19832,2.19832,39000000.0
2009-11-10 05:50:00,2.20397,2.20435,2.19949,2.20119,41000000.0
2009-11-10 05:55:00,2.20426,2.20426,2.19835,2.19854,42000000.0
2009-11-10 06:00:00,2.20402,2.20402,2.19792,2.20063,48000000.0
2009-11-10 06:05:00,2.20343,2.20398,2.19847,2.20117,39000000.0
2009-11-10 06:10:00,2.20327,2.20387,2.1983,2.2001,42000000.0
2009-11-10 06:15:00,2.20209,2.20318,2.19734,2.20051,46000000.0
2009-11-10 06:20:00,2.20339,2.20355,2.19802,2.19982,45000000.0
2009-11-10 06:25:00,2.2029,2.20362,2.1977,2.19825,44000000.0
2009-11-10 06:30:00,2.20214,2.20379,2.1982,2.19991,45000000.0
2009-11-10 06:35:00,2.20369,2.20369,2.19821,2.20082,46000000.0
2009-11-10 06:40:00,2.2035,2.2035,2.19773,2.20081,46000000.0
2009-11-10 06:45:00,2.20328,2.20382,2.19822,2.20123,44000000.0
2009-11-10 06:50:00,2.20387,2.20387,2.19816,2.19852,44000000.0
2009-11-10 06:55:00,2.20385,2.20385,2.1983,2.2007,42000000.0
2009-11-10 07:00:00,2.20366,2.20392,2.19782,2.19874,47000000.0
2009-11-10 07:05:00,2.20353,2.20378,2.1974,2.19828,42000000.0
2009-11-10 07:10:00,2.20116,2.20218,2.19594,2.19682,49000000.0
2009-11-10 07:15:00,2.20034,2.20101,2.19446,2.19954,45000000.0
2009-11-10 07:20:00,2.19611,2.20205,2.19611,2.20027,41000000.0
2009-11-10 07:25:00,2.20314,2.20413,2.19711,2.19788,44000000.0
2009-11-10 07:30:00,2.2028,2.2034,2.19736,2.20084,47000000.0
2009-11-10 07:35:00,2.20243,2.20313,2.19656,2.19998,44000000.0
2009-11-10 07:40:00,2.20132,2.20341,2.1975,2.20018,47000000.0
2009-11-10 07:45:00,2.19752,2.20357,2.19752,2.2003,41000000.0
2009-11-10 07:50:00,2.20129,2.20313,2.19881,2.20063,40000000.0
2009-11-10 07:55:00,2.20267,2.20336,2.19742,2.19968,49000000.0
2009-11-10 08:00:00,2.20307,2.20612,2.19845,2.20208,42000000.0
2009-11-10 08:05:00,2.20397,2.2065,2.20118,2.20299,45000000.0
2009-11-10 08:10:00,2.20651,2.20678,2.20026,2.20045,45000000.0
2009-11-10 08:15:00,2.20685,2.20755,2.20126,2.20414,43000000.0
2009-11-10 08:20:00,2.20688,2.20773,2.20142,2.20251,46000000.0
2009-11-10 08:25:00,2.20649,2.20694,2.20101,2.20175,48000000.0
2009-11-10 08:30:00,2.20716,2.20716,2.20125,2.20237,42000000.0
2009-11-10 08:35:00,2.20551,2.20735,2.20136,2.20173,46000000.0
2009-11-10 08:40:00,2.20594,2.20776,2.20235,2.20522,43000000.0
2009-11-10 08:45:00,2.20693,2.208,2.20207,2.20524,45000000.0
2009-11-10 08:50:00,2.20623,2.20728,2.20424,2.2072,44000000.0
2009-11-10 08:55:00,2.20742,2.2094,2.20427,2.2094,45000000.0
2009-11-10 09:00:00,2.20996,2.20996,2.20484,2.20872,48000000.0
2009-11-10 09:05:00,2.20855,2.20855,2.20409,2.20458,46000000.0
2009-11-10 09:10:00,2.20868,2.20868,2.20389,2.207,43000000.0
2009-11-10 09:15:00,2.20678,2.2083,2.20307,2.20662,42000000.0
2009-11-10 09:20:00,2.20714,2.2072,2.20308,2.20309,46000000.0
2009-11-10 09:25:00,2.20668,2.20728,2.20343,2.20353,40000000.0
2009-11-10 09:30:00,2.20617,2.20884,2.20398,2.20507,45000000.0
2009-11-10 09:35:00,2.20881,2.20881,2.20432,2.20506,40000000.0
2009-11-10 09:40:00,2.20716,2.2085,2.20434,2.20841,49000000.0
2009-11-10 09:45:00,2.20809,2.20825,2.20485,2.20522,46000000.0
2009-11-10 09:50:00,2.20889,2.20901,2.2037,2.2037,37000000.0
2009-11-10 09:55:00,2.20745,2.20773,2.20324,2.20438,43000000.0
2009-11-10 10:00:00,2.2079,2.20822,2.20355,2.20822,38000000.0
2009-11-10 10:05:00,2.20803,2.20842,2.20361,2.20398,41000000.0
2009-11-10 10:10:00,2.20632,2.20777,2.20361,2.2043,43000000.0
2009-11-10 10:15:00,2.20679,2.20763,2.20323,2.20715,41000000.0
2009-11-10 10:20:00,2.20754,2.20754,2.20297,2.20754,43000000.0
2009-11-10 10:25:00,2.20789,2.20789,2.20145,2.20443,39000000.0
2009-11-10 10:30:00,2.2055,2.20645,2.2025,2.20596,45000000.0
2009-11-10 10:35:00,2.20491,2.20635,2.20202,2.20563,45000000.0
2009-11-10 10:40:00,2.20573,2.20596,2.20169,2.20545,42000000.0
2009-11-10 10:45:00,2.20451,2.20554,2.20169,2.20212,54000000.0
2009-11-10 10:50:00,2.20582,2.20582,2.20141,2.20487,43000000.0
2009-11-10 10:55:00,2.20558,2.20583,2.20215,2.20299,46000000.0
2009-11-10 11:00:00,2.20496,2.20692,2.20186,2.20292,40000000.0
2009-11-10 11:05:00,2.2068,2.20733,2.20319,2.20634,46000000.0
2009-11-10 11:10:00,2.20624,2.20628,2.20183,2.20293,39000000.0
2009-11-10 11:15:00,2.20486,2.2064,2.2024,2.20582,44000000.0
2009-11-10 11:20:00,2.20522,2.20685,2.20247,2.20299,42000000.0
2009-11-10 11:25:00,2.20588,2.20753,2.20313,2.20657,52000000.0
2009-11-10 11:30:00,2.2068,2.20814,2.20384,2.20754,43000000.0
2009-11-10 11:35:00,2.20773,2.20802,2.20361,2.20364,45000000.0
2009-11-10 11:40:00,2.20682,2.20816,2.20424,2.20458,45000000.0
2009-11-10 11:45:00,2.20715,2.20931,2.2051,2.20864,45000000.0
2009-11-10 11:50:00,2.20932,2.2096,2.20558,2.20558,45000000.0
2009-11-10 11:55:00,2.20813,2.20927,2.20544,2.20851,39000000.0
2009-11-10 12:00:00,2.20624,2.21006,2.20382,2.20924,47000000.0
2009-11-10 12:05:00,2.20661,2.21017,2.20554,2.20893,48000000.0
2009-11-10 12:10:00,2.2091,2.21134,2.20711,2.20711,47000000.0
2009-11-10 12:15:00,2.2095,2.21078,2.2066,2.20669,43000000.0
2009-11-10 12:20:00,2.21085,2.21146,2.2068,2.20981,47000000.0
2009-11-10 12:25:00,2.20956,2.21119,2.20725,2.21041,44000000.0
2009-11-10 12:30:00,2.20982,2.21137,2.20785,2.20785,41000000.0
2009-11-10 12:35:00,2.21031,2.21141,2.20695,2.20695,43000000.0
2009-11-10 12:40:00,2.20973,2.21123,2.2073,2.2073,50000000.0
2009-11-10 12:45:00,2.21098,2.21099,2.20713,2.20987,45000000.0
2009-11-10 12:50:00,2.20737,2.20987,2.20589,2.20611,143000000.0
2009-11-10 12:55:00,2.20963,2.21047,2.2066,2.2069,160000000.0
2009-11-10 13:00:00,2.21004,2.21057,2.20624,2.20624,148000000.0
2009-11-10 13:05:00,2.20987,2.20987,2.2062,2.20931,207000000.0
2009-11-10 13:10:00,2.20922,2.21055,2.20593,2.20969,177000000.0
2009-11-10 13:15:00,2.20967,2.21022,2.2064,2.21,225000000.0
2009-11-10 13:20:00,2.20981,2.20997,2.20617,2.20648,137000000.0
2009-11-10 13:25:00,2.20957,2.21057,2.20622,2.21043,132000000.0
2009-11-10 13:30:00,2.21012,2.21041,2.20631,2.20645,181000000.0
2009-11-10 13:35:00,2.20961,2.21,2.2056,2.20624,203000000.0
2009-11-10 13:40:00,2.20956,2.21041,2.20627,2.20997,212000000.0
2009-11-10 13:45:00,2.20961,2.20985,2.20568,2.20903,143000000.0
2009-11-10 13:50:00,2.20876,2.20991,2.20553,2.20626,165000000.0
2009-11-10 13:55:00,2.20938,2.21029,2.20607,2.20991,139000000.0
2009-11-10 14:00:00,2.20987,2.21053,2.20618,2.2067,252000000.0
2009-11-10 14:05:00,2.21012,2.21055,2.20679,2.21021,176000000.0
2009-11-10 14:10:00,2.21035,2.21035,2.20598,2.20653,166000000.0
2009-11-10 14:15:00,2.20947,2.20998,2.20539,2.20592,189000000.0
2009-11-10 14:20:00,2.20899,2.20918,2.20456,2.20456,185000000.0
2009-11-10 14:25:00,2.20819,2.20921,2.20506,2.20523,152000000.0
2009-11-10 14:30:00,2.20815,2.20906,2.2051,2.20906,125000000.0
2009-11-10 14:35:00,2.20851,2.21013,2.20622,2.20652,116000000.0
2009-11-10 14:40:00,2.20965,2.21067,2.2064,2.2096,156000000.0
2009-11-10 14:45:00,2.20594,2.21021,2.20594,2.20655,147000000.0
2009-11-10 14:50:00,2.20982,2.21036,2.2056,2.2056,181000000.0
2009-11-10 14:55:00,2.20904,2.21027,2.20573,2.20971,228000000.0
2009-11-10 15:00:00,2.20943,2.20983,2.20586,2.20588,157000000.0
2009-11-10 15:05:00,2.20885,2.21047,2.2056,2.20602,153000000.0
2009-11-10 15:10:00,2.209,2.2096,2.20506,2.20875,146000000.0
2009-11-10 15:15:00,2.20884,2.20941,2.20518,2.20592,183000000.0
2009-11-10 15:20:00,2.20982,2.20995,2.20616,2.20667,177000000.0
2009-11-10 15:25:00,2.20973,2.21043,2.20677,2.20829,152000000.0
2009-11-10 15:30:00,2.20993,2.21044,2.20653,2.20886,318000000.0
2009-11-10 15:35:00,2.20898,2.21018,2.20498,2.20503,246000000.0
2009-11-10 15:40:00,2.20858,2.20944,2.20442,2.20505,253000000.0
2009-11-10 15:45:00,2.20842,2.20922,2.20475,2.20475,318000000.0
2009-11-10 15:50:00,2.2086,2.20881,2.20442,2.20471,356000000.0
2009-11-10 15:55:00,2.20834,2.20911,2.20419,2.20434,274000000.0
2009-11-10 16:00:00,2.20783,2.20837,2.20413,2.20815,206000000.0
2009-11-10 16:05:00,2.20453,2.20884,2.20404,2.20404,175000000.0
2009-11-10 16:10:00,2.20734,2.20874,2.20411,2.20454,140000000.0
2009-11-10 16:15:00,2.20798,2.20865,2.20443,2.20461,103000000.0
2009-11-10 16:20:00,2.20805,2.20826,2.20447,2.20809,148000000.0
2009-11-10 16:25:00,2.20491,2.20857,2.20445,2.20857,177000000.0
2009-11-10 16:30:00,2.20512,2.20922,2.20501,2.20882,261000000.0
2009-11-10 16:35:00,2.2058,2.20978,2.20574,2.20627,257000000.0
2009-11-10 16:40:00,2.20934,2.20961,2.20505,2.20532,229000000.0
2009-11-10 16:45:00,2.20872,2.20929,2.20475,2.20491,229000000.0
2009-11-10 16:50:00,2.20813,2.20866,2.20453,2.2046,230000000.0
2009-11-10 16:55:00,2.20801,2.20856,2.20438,2.20441,221000000.0
2009-11-10 17:00:00,2.20717,2.20904,2.20376,2.20855,304000000.0
2009-11-10 17:05:00,2.20903,2.20943,2.20507,2.20886,252000000.0
2009-11-10 17:10:00,2.2088,2.20957,2.20526,2.20875,205000000.0
2009-11-10 17:15:00,2.2086,2.2086,2.20345,2.20749,198000000.0
2009-11-10 17:20:00,2.20737,2.20781,2.20368,2.20375,192000000.0
2009-11-10 17:25:00,2.20696,2.20832,2.20334,2.20334,233000000.0
2009-11-10 17:30:00,2.20656,2.20815,2.20278,2.20383,239000000.0
2009-11-10 17:35:00,2.20694,2.20793,2.20336,2.20695,258000000.0
2009-11-10 17:40:00,2.20358,2.20834,2.20358,2.2077,157000000.0
2009-11-10 17:45:00,2.20733,2.20854,2.20408,2.20425,263000000.0
2009-11-10 17:50:00,2.20806,2.20888,2.20482,2.20853,269000000.0
2009-11-10 17:55:00,2.20806,2.20888,2.20445,2.20462,292000000.0
2009-11-10 18:00:00,2.20804,2.20891,2.20475,2.2081,250000000.0
2009-11-10 18:05:00,2.20481,2.20821,2.20218,2.20596,241000000.0
2009-11-10 18:10:00,2.20591,2.20604,2.20111,2.20194,235000000.0
2009-11-10 18:15:00,2.20484,2.20647,2.20141,2.20617,237000000.0
2009-11-10 18:20:00,2.20559,2.20734,2.20297,2.20373,221000000.0
2009-11-10 18:25:00,2.20678,2.20775,2.20374,2.20437,251000000.0
2009-11-10 18:30:00,2.20799,2.20799,2.20362,2.20368,221000000.0
2009-11-10 18:35:00,2.20668,2.20786,2.20338,2.20434,158000000.0
2009-11-10 18:40:00,2.20723,2.20789,2.20219,2.20633,187000000.0
2009-11-10 18:45:00,2.20567,2.20666,2.20257,2.20291,136000000.0
2009-11-10 18:50:00,2.20601,2.20789,2.20323,2.20406,139000000.0
2009-11-10 18:55:00,2.20719,2.2093,2.20355,2.20793,77000000.0
2009-11-10 19:00:00,2.20731,2.20789,2.2045,2.20462,329000000.0
2009-11-10 19:05:00,2.20753,2.20822,2.20329,2.20347,226000000.0
2009-11-10 19:10:00,2.20644,2.20746,2.20315,2.20374,228000000.0
2009-11-10 19:15:00,2.2063,2.20854,2.20304,2.20565,154000000.0
2009-11-10 19:20:00,2.20879,2.20898,2.20405,2.2076,139000000.0
2009-11-10 19:25:00,2.20696,2.20827,2.2028,2.20752,130000000.0
2009-11-10 19:30:00,2.20754,2.20893,2.20337,2.20481,98000000.0
2009-11-10 19:35:00,2.20763,2.20883,2.20437,2.20564,115000000.0
2009-11-10 19:40:00,2.20892,2.20892,2.20325,2.20395,95000000.0
2009-11-10 19:45:00,2.20769,2.20769,2.2038,2.20719,117000000.0
2009-11-10 19:50:00,2.20659,2.20823,2.20467,2.20588,78000000.0
2009-11-10 19:55:00,2.20856,2.20916,2.2048,2.20568,133000000.0
2009-11-10 20:00:00,2.20917,2.21005,2.20529,2.20969,90000000.0
2009-11-10 20:05:00,2.20905,2.20943,2.20517,2.20899,185000000.0
2009-11-10 20:10:00,2.20855,2.20915,2.205,2.20803,65000000.0
2009-11-10 20:15:00,2.20738,2.20828,2.20442,2.20828,45000000.0
2009-11-10 20:20:00,2.20782,2.20836,2.20448,2.20571,118000000.0
2009-11-10 20:25:00,2.20781,2.20837,2.20525,2.20795,117000000.0
2009-11-10 20:30:00,2.20714,2.20865,2.20522,2.20841,97000000.0
2009-11-10 20:35:00,2.20823,2.20925,2.20478,2.20867,79000000.0
2009-11-10 20:40:00,2.20559,2.20862,2.20534,2.20566,112000000.0
2009-11-10 20:45:00,2.20873,2.20873,2.20511,2.20855,74000000.0
2009-11-10 20:50:00,2.20739,2.20858,2.20546,2.20834,61000000.0
2009-11-10 20:55:00,2.2085,2.20979,2.20658,2.20764,44000000.0
2009-11-10 21:00:00,2.20906,2.21058,2.20712,2.21058,45000000.0
2009-11-10 21:05:00,2.21074,2.21095,2.2073,2.21013,46000000.0
2009-11-10 21:10:00,2.2091,2.21025,2.206,2.20876,46000000.0
2009-11-10 21:15:00,2.2081,2.20926,2.20528,2.2092,41000000.0
2009-11-10 21:20:00,2.20766,2.20958,2.20567,2.20567,42000000.0
2009-11-10 21:25:00,2.20799,2.2094,2.20608,2.20612,67000000.0
2009-11-10 21:30:00,2.20843,2.20997,2.20609,2.20609,60000000.0
2009-11-10 21:35:00,2.20943,2.21185,2.20665,2.21136,51000000.0
2009-11-10 21:40:00,2.21166,2.21166,2.20645,2.20986,68000000.0
2009-11-10 21:45:00,2.20937,2.21107,2.20669,2.2092,54000000.0
2009-11-10 21:50:00,2.2095,2.20983,2.20592,2.20964,75000000.0
2009-11-10 21:55:00,2.2087,2.21045,2.20622,2.21,62000000.0
2009-11-10 22:00:00,2.20998,2.20998,2.20572,2.20872,87000000.0
2009-11-10 22:05:00,2.2077,2.21003,2.2063,2.20722,64000000.0
2009-11-10 22:10:00,2.20878,2.21005,2.2056,2.21005,40000000.0
2009-11-10 22:15:00,2.20945,2.21081,2.20663,2.20691,81000000.0
2009-11-10 22:20:00,2.20988,2.21131,2.20752,2.21128,51000000.0
2009-11-10 22:25:00,2.21051,2.21134,2.20755,2.21087,46000000.0
2009-11-10 22:30:00,2.20987,2.21065,2.20553,2.20555,105000000.0
2009-11-10 22:35:00,2.2084,2.20904,2.20482,2.20482,97000000.0
2009-11-10 22:40:00,2.20811,2.2086,2.20431,2.20716,46000000.0
2009-11-10 22:45:00,2.20708,2.2084,2.20441,2.2084,77000000.0
2009-11-10 22:50:00,2.2049,2.20839,2.2047,2.2078,74000000.0
2009-11-10 22:55:00,2.20597,2.20855,2.20292,2.20613,54000000.0
2009-11-10 23:00:00,2.2088,2.2088,2.20293,2.20349,46000000.0
2009-11-10 23:05:00,2.20726,2.20844,2.20323,2.20323,45000000.0
2009-11-10 23:10:00,2.20814,2.20834,2.20262,2.20448,51000000.0
2009-11-10 23:15:00,2.2083,2.2083,2.20272,2.20272,43000000.0
2009-11-10 23:20:00,2.20861,2.20863,2.20263,2.20485,37000000.0
2009-11-10 23:25:00,2.20742,2.20881,2.20231,2.2026,41000000.0
2009-11-10 23:30:00,2.20723,2.20877,2.20267,2.20273,47000000.0
2009-11-10 23:35:00,2.20863,2.20863,2.20253,2.20395,48000000.0
2009-11-10 23:40:00,2.20882,2.20889,2.20378,2.20445,43000000.0
2009-11-10 23:45:00,2.20915,2.20955,2.20382,2.20934,44000000.0
2009-11-10 23:50:00,2.20451,2.20897,2.20392,2.20662,38000000.0
2009-11-10 23:55:00,2.20978,2.20995,2.20483,2.20649,42000000.0
2009-11-11 00:00:00,2.20947,2.21133,2.20637,2.20644,42000000.0
2009-11-11 00:05:00,2.20994,2.21058,2.20501,2.20501,43000000.0
2009-11-11 00:10:00,2.21014,2.21031,2.20418,2.20427,46000000.0
2009-11-11 00:15:00,2.20736,2.21029,2.2045,2.20853,41000000.0
2009-11-11 00:20:00,2.20845,2.2106,2.20453,2.2046,50000000.0
2009-11-11 00:25:00,2.21065,2.21101,2.20426,2.20834,41000000.0
2009-11-11 00:30:00,2.20537,2.20973,2.20394,2.20433,41000000.0
2009-11-11 00:35:00,2.20815,2.20937,2.20416,2.20758,33000000.0
2009-11-11 00:40:00,2.20949,2.20981,2.20416,2.20835,42000000.0
2009-11-11 00:45:00,2.21118,2.21118,2.20439,2.20469,44000000.0
2009-11-11 00:50:00,2.20896,2.20965,2.20422,2.20435,41000000.0
2009-11-11 00:55:00,2.20923,2.20961,2.20416,2.20719,42000000.0
2009-11-11 01:00:00,2.208,2.20959,2.20367,2.20521,44000000.0
2009-11-11 01:05:00,2.20848,2.20971,2.20403,2.20763,41000000.0
2009-11-11 01:10:00,2.20853,2.20907,2.20458,2.20841,42000000.0
2009-11-11 01:15:00,2.21134,2.21134,2.20606,2.20864,41000000.0
2009-11-11 01:20:00,2.20957,2.20957,2.20546,2.20559,48000000.0
2009-11-11 01:25:00,2.20838,2.20949,2.20562,2.20796,45000000.0
2009-11-11 01:30:00,2.21109,2.21109,2.20523,2.20792,38000000.0
2009-11-11 01:35:00,2.20813,2.20912,2.20492,2.20547,37000000.0
2009-11-11 01:40:00,2.20899,2.20939,2.20476,2.20707,45000000.0
2009-11-11 01:45:00,2.21012,2.21012,2.20507,2.20764,40000000.0
2009-11-11 01:50:00,2.20508,2.20942,2.20508,2.20592,45000000.0
2009-11-11 01:55:00,2.20956,2.20956,2.20546,2.2066,36000000.0
2009-11-11 02:00:00,2.21101,2.2118,2.20626,2.20958,38000000.0
2009-11-11 02:05:00,2.20661,2.21206,2.20661,2.20959,46000000.0
2009-11-11 02:10:00,2.21219,2.21221,2.20676,2.20904,38000000.0
2009-11-11 02:15:00,2.21121,2.2115,2.2064,2.21047,45000000.0
2009-11-11 02:20:00,2.21121,2.21265,2.20802,2.21022,47000000.0
2009-11-11 02:25:00,2.21227,2.2125,2.20829,2.2103,46000000.0
2009-11-11 02:30:00,2.21294,2.21353,2.20749,2.20769,49000000.0
2009-11-11 02:35:00,2.2118,2.2118,2.20722,2.20746,51000000.0
2009-11-11 02:40:00,2.21054,2.21112,2.20704,2.20975,61000000.0
2009-11-11 02:45:00,2.21251,2.21251,2.20731,2.20748,72000000.0
2009-11-11 02:50:00,2.21207,2.21211,2.20696,2.20966,45000000.0
2009-11-11 02:55:00,2.21076,2.21218,2.20753,2.20812,40000000.0
2009-11-11 03:00:00,2.21269,2.21291,2.20816,2.20816,47000000.0
2009-11-11 03:05:00,2.21178,2.21179,2.20693,2.20969,46000000.0
2009-11-11 03:10:00,2.21089,2.21105,2.2066,2.20893,37000000.0
2009-11-11 03:15:00,2.21133,2.21157,2.20593,2.20593,46000000.0
2009-11-11 03:20:00,2.21143,2.21169,2.20625,2.20881,46000000.0
2009-11-11 03:25:00,2.21117,2.21147,2.20595,2.2085,43000000.0
2009-11-11 03:30:00,2.21066,2.21148,2.20601,2.20671,42000000.0
2009-11-11 03:35:00,2.21034,2.2118,2.20683,2.20726,42000000.0
2009-11-11 03:40:00,2.21187,2.21238,2.2069,2.20945,44000000.0
2009-11-11 03:45:00,2.20817,2.21179,2.20719,2.20928,47000000.0
2009-11-11 03:50:00,2.21151,2.21153,2.20627,2.20627,46000000.0
2009-11-11 03:55:00,2.21064,2.21151,2.20627,2.207,37000000.0
2009-11-11 04:00:00,2.21199,2.21359,2.20787,2.20848,45000000.0
2009-11-11 04:05:00,2.21226,2.21242,2.20814,2.20866,47000000.0
2009-11-11 04:10:00,2.21268,2.21268,2.20669,2.20685,39000000.0
2009-11-11 04:15:00,2.21126,2.21126,2.20604,2.20604,41000000.0
2009-11-11 04:20:00,2.20552,2.20994,2.20479,2.20547,46000000.0
2009-11-11 04:25:00,2.20846,2.20893,2.20447,2.20488,44000000.0
2009-11-11 04:30:00,2.20876,2.20931,2.20437,2.20704,40000000.0
2009-11-11 04:35:00,2.20786,2.20885,2.20517,2.20778,43000000.0
2009-11-11 04:40:00,2.20619,2.20952,2.20501,2.2056,38000000.0
2009-11-11 04:45:00,2.21037,2.21037,2.20552,2.20617,46000000.0
2009-11-11 04:50:00,2.20992,2.21073,2.20607,2.20607,46000000.0
2009-11-11 04:55:00,2.20947,2.21125,2.20634,2.2092,48000000.0
2009-11-11 05:00:00,2.21146,2.21226,2.2066,2.20953,49000000.0
2009-11-11 05:05:00,2.20662,2.21063,2.20662,2.20686,41000000.0
2009-11-11 05:10:00,2.21071,2.21071,2.20615,2.20911,34000000.0
2009-11-11 05:15:00,2.21179,2.21179,2.20576,2.20576,44000000.0
2009-11-11 05:20:00,2.20909,2.21065,2.20627,2.20833,32000000.0
2009-11-11 05:25:00,2.21053,2.21069,2.20619,2.20865,47000000.0
2009-11-11 05:30:00,2.21159,2.21159,2.20541,2.20595,45000000.0
2009-11-11 05:35:00,2.21001,2.21013,2.20582,2.20605,43000000.0
2009-11-11 05:40:00,2.21014,2.21014,2.2054,2.20796,45000000.0
2009-11-11 05:45:00,2.20999,2.21035,2.20516,2.20516,39000000.0
2009-11-11 05:50:00,2.2087,2.20956,2.20489,2.20489,41000000.0
2009-11-11 05:55:00,2.20795,2.20931,2.20472,2.20683,42000000.0
2009-11-11 06:00:00,2.20967,2.20997,2.20475,2.20891,48000000.0
2009-11-11 06:05:00,2.20683,2.21012,2.20555,2.2068,39000000.0
2009-11-11 06:10:00,2.20902,2.2094,2.20509,2.20678,42000000.0
2009-11-11 06:15:00,2.20931,2.20958,2.20483,2.20494,46000000.0
2009-11-11 06:20:00,2.20782,2.20911,2.20528,2.20528,45000000.0
2009-11-11 06:25:00,2.20855,2.20886,2.20421,2.20675,44000000.0
2009-11-11 06:30:00,2.20929,2.20929,2.20427,2.20635,45000000.0
2009-11-11 06:35:00,2.20886,2.20914,2.20484,2.20794,46000000.0
2009-11-11 06:40:00,2.20602,2.20973,2.20459,2.20549,46000000.0
2009-11-11 06:45:00,2.20854,2.2098,2.20459,2.205,44000000.0
2009-11-11 06:50:00,2.20871,2.20931,2.20422,2.20422,44000000.0
2009-11-11 06:55:00,2.20426,2.2098,2.20401,2.20688,42000000.0
2009-11-11 07:00:00,2.20928,2.20947,2.20438,2.20508,47000000.0
2009-11-11 07:05:00,2.20819,2.20857,2.2039,2.20685,42000000.0
2009-11-11 07:10:00,2.20487,2.2099,2.20412,2.2077,49000000.0
2009-11-11 07:15:00,2.20874,2.21005,2.20436,2.20436,45000000.0
2009-11-11 07:20:00,2.20986,2.20986,2.20372,2.20755,41000000.0
2009-11-11 07:25:00,2.20502,2.20918,2.2033,2.20597,44000000.0
2009-11-11 07:30:00,2.20851,2.20931,2.20383,2.20663,47000000.0
2009-11-11 07:35:00,2.20868,2.20908,2.20333,2.20576,44000000.0
2009-11-11 07:40:00,2.20932,2.20951,2.2035,2.20375,47000000.0
2009-11-11 07:45:00,2.20953,2.20956,2.20342,2.20608,41000000.0
2009-11-11 07:50:00,2.20817,2.20973,2.2042,2.20471,40000000.0
2009-11-11 07:55:00,2.20912,2.21035,2.20431,2.20473,49000000.0
2009-11-11 08:00:00,2.20842,2.20882,2.20347,2.20491,42000000.0
2009-11-11 08:05:00,2.20989,2.20989,2.20367,2.2055,45000000.0
2009-11-11 08:10:00,2.20699,2.20885,2.20306,2.20306,45000000.0
2009-11-11 08:15:00,2.20887,2.20887,2.20291,2.20291,43000000.0
2009-11-11 08:20:00,2.20252,2.20757,2.20182,2.20505,46000000.0
2009-11-11 08:25:00,2.20639,2.20802,2.2029,2.20516,48000000.0
2009-11-11 08:30:00,2.20715,2.20907,2.2033,2.2069,42000000.0
2009-11-11 08:35:00,2.2096,2.20993,2.20376,2.20403,46000000.0
2009-11-11 08:40:00,2.20839,2.20994,2.20404,2.20455,43000000.0
2009-11-11 08:45:00,2.20813,2.20954,2.20458,2.2062,45000000.0
2009-11-11 08:50:00,2.20848,2.20994,2.20609,2.20647,44000000.0
2009-11-11 08:55:00,2.20865,2.21018,2.20558,2.20558,45000000.0
2009-11-11 09:00:00,2.2079,2.20885,2.20505,2.20533,48000000.0
2009-11-11 09:05:00,2.20758,2.20923,2.20578,2.20578,46000000.0
2009-11-11 09:10:00,2.20961,2.21005,2.20511,2.20625,43000000.0
2009-11-11 09:15:00,2.20846,2.20987,2.2057,2.20884,42000000.0
2009-11-11 09:20:00,2.20822,2.20913,2.20438,2.2055,46000000.0
2009-11-11 09:25:00,2.20898,2.20975,2.20467,2.20975,40000000.0
2009-11-11 09:30:00,2.2082,2.20979,2.20586,2.20886,45000000.0
2009-11-11 09:35:00,2.20921,2.20921,2.20465,2.20812,40000000.0
2009-11-11 09:40:00,2.20907,2.2092,2.20518,2.20546,49000000.0
2009-11-11 09:45:00,2.20844,2.20951,2.20469,2.20507,46000000.0
2009-11-11 09:50:00,2.20741,2.20955,2.20518,2.20886,37000000.0
2009-11-11 09:55:00,2.20957,2.21043,2.2051,2.20689,43000000.0
2009-11-11 10:00:00,2.20851,2.21092,2.20598,2.20615,38000000.0
2009-11-11 10:05:00,2.21047,2.21115,2.2066,2.20722,41000000.0
2009-11-11 10:10:00,2.20991,2.21155,2.20769,2.20862,43000000.0
2009-11-11 10:15:00,2.21072,2.21165,2.20677,2.21126,41000000.0
2009-11-11 10:20:00,2.20998,2.21201,2.20752,2.2116,43000000.0
2009-11-11 10:25:00,2.2124,2.2124,2.20733,2.20834,39000000.0
2009-11-11 10:30:00,2.2103,2.21162,2.20781,2.21137,45000000.0
2009-11-11 10:35:00,2.21124,2.21169,2.20808,2.20812,45000000.0
2009-11-11 10:40:00,2.21193,2.21226,2.20787,2.2079,42000000.0
2009-11-11 10:45:00,2.20986,2.21249,2.2079,2.21188,54000000.0
2009-11-11 10:50:00,2.21096,2.21218,2.20812,2.21129,43000000.0
2009-11-11 10:55:00,2.20906,2.21227,2.20823,2.21131,46000000.0
2009-11-11 11:00:00,2.20925,2.21293,2.20856,2.21289,40000000.0
2009-11-11 11:05:00,2.21172,2.21315,2.20886,2.20935,46000000.0
2009-11-11 11:10:00,2.21287,2.21287,2.20821,2.20919,39000000.0
2009-11-11 11:15:00,2.21247,2.21254,2.20855,2.21202,44000000.0
2009-11-11 11:20:00,2.20826,2.21205,2.20765,2.20765,42000000.0
2009-11-11 11:25:00,2.21073,2.21163,2.20713,2.20802,52000000.0
2009-11-11 11:30:00,2.21046,2.21185,2.20764,2.208,43000000.0
2009-11-11 11:35:00,2.21158,2.21187,2.20649,2.20687,45000000.0
2009-11-11 11:40:00,2.20911,2.21074,2.20622,2.20657,45000000.0
2009-11-11 11:45:00,2.20975,2.21004,2.20573,2.20594,45000000.0
2009-11-11 11:50:00,2.20896,2.2096,2.20516,2.20802,45000000.0
2009-11-11 11:55:00,2.20543,2.20933,2.20425,2.20504,39000000.0
2009-11-11 12:00:00,2.20867,2.20921,2.20493,2.20873,47000000.0
2009-11-11 12:05:00,2.20599,2.20842,2.2049,2.2053,48000000.0
2009-11-11 12:10:00,2.20839,2.20901,2.20432,2.20545,47000000.0
2009-11-11 12:15:00,2.20806,2.20926,2.20517,2.20528,43000000.0
2009-11-11 12:20:00,2.20749,2.20886,2.20523,2.20583,47000000.0
2009-11-11 12:25:00,2.20893,2.2092,2.20493,2.20838,44000000.0
2009-11-11 12:30:00,2.20913,2.20918,2.20413,2.20482,41000000.0
2009-11-11 12:35:00,2.20708,2.20844,2.20448,2.20541,43000000.0
2009-11-11 12:40:00,2.20922,2.20937,2.20516,2.20617,50000000.0
2009-11-11 12:45:00,2.2095,2.21111,2.20651,2.20695,45000000.0
2009-11-11 12:50:00,2.20966,2.21131,2.20691,2.20725,143000000.0
2009-11-11 12:55:00,2.21055,2.21147,2.20679,2.20765,160000000.0
2009-11-11 13:00:00,2.21124,2.21124,2.20694,2.21088,148000000.0
2009-11-11 13:05:00,2.21094,2.21101,2.20717,2.21062,207000000.0
2009-11-11 13:10:00,2.20735,2.2112,2.2069,2.20704,177000000.0
2009-11-11 13:15:00,2.21052,2.21063,2.20682,2.2106,225000000.0
2009-11-11 13:20:00,2.21026,2.21095,2.20656,2.20664,137000000.0
2009-11-11 13:25:00,2.21008,2.2112,2.20716,2.21115,165000000.0
2009-11-11 13:30:00,2.21041,2.21121,2.2068,2.2068,181000000.0
2009-11-11 13:35:00,2.21026,2.21099,2.2069,2.21039,203000000.0
2009-11-11 13:40:00,2.21012,2.21086,2.20665,2.20694,212000000.0
2009-11-11 13:45:00,2.20991,2.21093,2.20652,2.20728,143000000.0
2009-11-11 13:50:00,2.21102,2.21102,2.20652,2.20669,165000000.0
2009-11-11 13:55:00,2.21001,2.21007,2.20642,2.20971,139000000.0
2009-11-11 14:00:00,2.20917,2.20989,2.20603,2.20603,252000000.0
2009-11-11 14:05:00,2.20906,2.2103,2.20611,2.21024,176000000.0
2009-11-11 14:10:00,2.21025,2.21112,2.20688,2.21089,166000000.0
2009-11-11 14:15:00,2.21059,2.2118,2.20742,2.21073,189000000.0
2009-11-11 14:20:00,2.21059,2.21077,2.20664,2.21077,185000000.0
2009-11-11 14:25:00,2.20729,2.21089,2.20696,2.20696,152000000.0
2009-11-11 14:30:00,2.21013,2.21025,2.2065,2.21025,125000000.0
2009-11-11 14:35:00,2.20958,2.21052,2.20652,2.21015,116000000.0
2009-11-11 14:40:00,2.21032,2.21109,2.207,2.20716,156000000.0
2009-11-11 14:45:00,2.21008,2.21084,2.2066,2.21,147000000.0
2009-11-11 14:50:00,2.20983,2.21037,2.2063,2.20968,181000000.0
2009-11-11 14:55:00,2.20605,2.21015,2.20605,2.20677,228000000.0
2009-11-11 15:00:00,2.2088,2.21017,2.20517,2.20883,157000000.0
2009-11-11 15:05:00,2.20872,2.20891,2.20313,2.20313,153000000.0
2009-11-11 15:10:00,2.20688,2.20817,2.20366,2.20472,146000000.0
2009-11-11 15:15:00,2.20775,2.20803,2.20356,2.20677,183000000.0
2009-11-11 15:20:00,2.20705,2.20721,2.2029,2.20333,177000000.0
2009-11-11 15:25:00,2.20659,2.2074,2.2026,2.203,152000000.0
2009-11-11 15:30:00,2.20573,2.20775,2.20389,2.207,318000000.0
2009-11-11 15:35:00,2.20731,2.20738,2.20319,2.20676,246000000.0
2009-11-11 15:40:00,2.20385,2.20748,2.20366,2.20731,253000000.0
2009-11-11 15:45:00,2.20653,2.20755,2.20361,2.20439,318000000.0
2009-11-11 15:50:00,2.20757,2.20779,2.20399,2.20751,356000000.0
2009-11-11 15:55:00,2.20788,2.20788,2.20401,2.20751,274000000.0
2009-11-11 16:00:00,2.20717,2.20821,2.20427,2.20427,206000000.0
2009-11-11 16:05:00,2.20757,2.20892,2.20475,2.20519,175000000.0
2009-11-11 16:10:00,2.20839,2.20855,2.2047,2.20521,140000000.0
2009-11-11 16:15:00,2.20856,2.20963,2.20493,2.20547,103000000.0
2009-11-11 16:20:00,2.20884,2.20987,2.2058,2.20952,148000000.0
2009-11-11 16:25:00,2.2094,2.20953,2.20569,2.20908,177000000.0
2009-11-11 16:30:00,2.20578,2.2092,2.205,2.20538,261000000.0
2009-11-11 16:35:00,2.20894,2.20977,2.2053,2.2054,257000000.0
2009-11-11 16:40:00,2.20901,2.20997,2.2051,2.20662,229000000.0
2009-11-11 16:45:00,2.2092,2.2104,2.20592,2.20643,229000000.0
2009-11-11 16:50:00,2.20934,2.2099,2.20574,2.20976,230000000.0
2009-11-11 16:55:00,2.20946,2.21022,2.20585,2.20972,221000000.0
2009-11-11 17:00:00,2.20942,2.21053,2.20621,2.20978,304000000.0
2009-11-11 17:05:00,2.20986,2.21065,2.2064,2.20666,252000000.0
2009-11-11 17:10:00,2.20995,2.21024,2.20574,2.20937,205000000.0
2009-11-11 17:15:00,2.20919,2.20977,2.20561,2.2059,198000000.0
2009-11-11 17:20:00,2.20892,2.20951,2.20534,2.20552,192000000.0
2009-11-11 17:25:00,2.20885,2.2091,2.2052,2.20898,233000000.0
2009-11-11 17:30:00,2.20553,2.20885,2.20458,2.20458,239000000.0
2009-11-11 17:35:00,2.20781,2.20818,2.20293,2.20293,258000000.0
2009-11-11 17:40:00,2.20643,2.20813,2.20282,2.20693,157000000.0
2009-11-11 17:45:00,2.2038,2.20812,2.20372,2.20704,263000000.0
2009-11-11 17:50:00,2.2072,2.20766,2.20328,2.20677,269000000.0
2009-11-11 17:55:00,2.20415,2.20799,2.20403,2.20744,292000000.0
2009-11-11 18:00:00,2.20734,2.20801,2.20411,2.20801,250000000.0
2009-11-11 18:05:00,2.20442,2.20757,2.20202,2.20243,241000000.0
2009-11-11 18:10:00,2.20584,2.20655,2.2025,2.20592,235000000.0
2009-11-11 18:15:00,2.20515,2.20664,2.20226,2.20654,237000000.0
2009-11-11 18:20:00,2.20612,2.20697,2.2032,2.20671,221000000.0
2009-11-11 18:25:00,2.20654,2.20877,2.20386,2.20534,251000000.0
2009-11-11 18:30:00,2.20818,2.209,2.20308,2.20308,221000000.0
2009-11-11 18:35:00,2.20604,2.20693,2.20263,2.20263,158000000.0
2009-11-11 18:40:00,2.20547,2.20736,2.20247,2.20452,187000000.0
2009-11-11 18:45:00,2.20714,2.20726,2.2041,2.20712,136000000.0
2009-11-11 18:50:00,2.20629,2.207,2.20239,2.20655,139000000.0
2009-11-11 18:55:00,2.20674,2.20745,2.20297,2.20297,77000000.0
2009-11-11 19:00:00,2.20556,2.20694,2.20222,2.20229,329000000.0
2009-11-11 19:05:00,2.20523,2.20641,2.20159,2.20244,226000000.0
2009-11-11 19:10:00,2.20605,2.20704,2.20254,2.20265,228000000.0
2009-11-11 19:15:00,2.20579,2.20711,2.20224,2.20571,154000000.0
2009-11-11 19:20:00,2.20501,2.20609,2.2015,2.2015,139000000.0
2009-11-11 19:25:00,2.20392,2.20551,2.20123,2.20201,130000000.0
2009-11-11 19:30:00,2.20489,2.20571,2.20137,2.20555,98000000.0
2009-11-11 19:35:00,2.20532,2.20631,2.20181,2.20181,115000000.0
2009-11-11 19:40:00,2.2051,2.20722,2.20237,2.20338,95000000.0
2009-11-11 19:45:00,2.20625,2.20711,2.20336,2.20414,117000000.0
2009-11-11 19:50:00,2.20651,2.20676,2.20343,2.20392,78000000.0
2009-11-11 19:55:00,2.20673,2.20673,2.20228,2.2052,133000000.0
2009-11-11 20:00:00,2.20556,2.20567,2.20277,2.20322,90000000.0
2009-11-11 20:05:00,2.20489,2.20599,2.2032,2.20367,185000000.0
2009-11-11 20:10:00,2.20525,2.20631,2.2035,2.2043,65000000.0
2009-11-11 20:15:00,2.20642,2.20642,2.20332,2.20332,45000000.0
2009-11-11 20:20:00,2.20514,2.20617,2.20323,2.20323,118000000.0
2009-11-11 20:25:00,2.20522,2.20522,2.2022,2.2048,117000000.0
2009-11-11 20:30:00,2.20217,2.20548,2.20217,2.20517,97000000.0
2009-11-11 20:35:00,2.20476,2.20568,2.2023,2.20307,79000000.0
2009-11-11 20:40:00,2.20561,2.20599,2.20218,2.20218,112000000.0
2009-11-11 20:45:00,2.20526,2.20585,2.20099,2.20581,74000000.0
2009-11-11 20:50:00,2.20569,2.20628,2.20191,2.20191,61000000.0
2009-11-11 20:55:00,2.20428,2.20652,2.20144,2.20154,44000000.0
2009-11-11 21:00:00,2.20412,2.20657,2.2031,2.20365,45000000.0
2009-11-11 21:05:00,2.20612,2.20727,2.20334,2.20665,46000000.0
2009-11-11 21:10:00,2.20637,2.20675,2.20218,2.20223,42000000.0
2009-11-11 21:15:00,2.20582,2.20592,2.20177,2.20533,40000000.0
2009-11-11 21:20:00,2.20498,2.20547,2.20266,2.20352,42000000.0
2009-11-11 21:25:00,2.20552,2.20651,2.20244,2.20506,67000000.0
2009-11-11 21:30:00,2.20444,2.20651,2.20263,2.20598,54000000.0
2009-11-11 21:35:00,2.20534,2.20601,2.20238,2.20238,51000000.0
2009-11-11 21:40:00,2.2049,2.205,2.20172,2.20202,68000000.0
2009-11-11 21:45:00,2.20457,2.20546,2.20208,2.20546,54000000.0
2009-11-11 21:50:00,2.20545,2.20587,2.20216,2.20518,75000000.0
2009-11-11 21:55:00,2.2054,2.20585,2.20191,2.20262,62000000.0
2009-11-11 22:00:00,2.20524,2.20558,2.20223,2.20238,79000000.0
2009-11-11 22:05:00,2.20451,2.20574,2.20254,2.20574,64000000.0
2009-11-11 22:10:00,2.20457,2.20527,2.2015,2.2015,40000000.0
2009-11-11 22:15:00,2.20494,2.20514,2.20139,2.20422,80000000.0
2009-11-11 22:20:00,2.2042,2.20491,2.20148,2.20153,50000000.0
2009-11-11 22:25:00,2.20408,2.2059,2.20198,2.2028,46000000.0
2009-11-11 22:30:00,2.20543,2.20671,2.20232,2.20549,105000000.0
2009-11-11 22:35:00,2.20576,2.20659,2.20274,2.20304,97000000.0
2009-11-11 22:40:00,2.20627,2.20642,2.20228,2.20505,46000000.0
2009-11-11 22:45:00,2.20394,2.20608,2.20228,2.20608,77000000.0
2009-11-11 22:50:00,2.20619,2.20619,2.20257,2.20569,74000000.0
2009-11-11 22:55:00,2.2046,2.20592,2.20241,2.20329,54000000.0
2009-11-11 23:00:00,2.20594,2.20629,2.20292,2.20619,46000000.0
2009-11-11 23:05:00,2.20588,2.20614,2.20275,2.20296,37000000.0
2009-11-11 23:10:00,2.20513,2.20626,2.20355,2.20626,43000000.0
2009-11-11 23:15:00,2.20629,2.20648,2.20352,2.20573,43000000.0
2009-11-11 23:20:00,2.20553,2.20626,2.20224,2.2025,37000000.0
2009-11-11 23:25:00,2.2049,2.2063,2.20282,2.2063,41000000.0
2009-11-11 23:30:00,2.2065,2.20656,2.2034,2.2038,47000000.0
2009-11-11 23:35:00,2.20706,2.20742,2.20467,2.20742,45000000.0
2009-11-11 23:40:00,2.20689,2.20727,2.20447,2.20724,43000000.0
2009-11-11 23:45:00,2.20725,2.20725,2.20449,2.20643,39000000.0
2009-11-11 23:50:00,2.20598,2.2069,2.2042,2.20654,38000000.0
2009-11-11 23:55:00,2.20474,2.20749,2.20458,2.20749,42000000.0
2009-11-12 00:00:00,2.20702,2.20813,2.20535,2.20535,42000000.0
2009-11-12 00:05:00,2.20754,2.20779,2.20515,2.20755,43000000.0
2009-11-12 00:10:00,2.20682,2.20749,2.20495,2.20507,46000000.0
2009-11-12 00:15:00,2.2073,2.20819,2.20502,2.2072,41000000.0
2009-11-12 00:20:00,2.20519,2.20802,2.20519,2.20529,50000000.0
2009-11-12 00:25:00,2.20761,2.20851,2.20552,2.20815,41000000.0
2009-11-12 00:30:00,2.20808,2.20882,2.20595,2.2085,41000000.0
2009-11-12 00:35:00,2.20717,2.20876,2.2056,2.20657,37000000.0
2009-11-12 00:40:00,2.20732,2.2085,2.20611,2.20633,42000000.0
2009-11-12 00:45:00,2.20832,2.20873,2.20589,2.20589,44000000.0
2009-11-12 00:50:00,2.2069,2.20851,2.20611,2.20624,41000000.0
2009-11-12 00:55:00,2.20744,2.20844,2.2061,2.2065,42000000.0
2009-11-12 01:00:00,2.20705,2.20907,2.2036,2.20385,44000000.0
2009-11-12 01:05:00,2.20736,2.20759,2.20339,2.20395,35000000.0
2009-11-12 01:10:00,2.20723,2.20777,2.20363,2.20721,42000000.0
2009-11-12 01:15:00,2.20864,2.20864,2.20314,2.20314,41000000.0
2009-11-12 01:20:00,2.20673,2.20673,2.20279,2.20306,41000000.0
2009-11-12 01:25:00,2.20743,2.20743,2.20305,2.20471,45000000.0
2009-11-12 01:30:00,2.20714,2.2078,2.20275,2.20278,35000000.0
2009-11-12 01:35:00,2.20719,2.20719,2.20244,2.20333,37000000.0
2009-11-12 01:40:00,2.20651,2.207,2.20253,2.20258,34000000.0
2009-11-12 01:45:00,2.20706,2.20706,2.20246,2.20264,40000000.0
2009-11-12 01:50:00,2.20625,2.20693,2.2022,2.20563,45000000.0
2009-11-12 01:55:00,2.20707,2.20707,2.20272,2.20317,26000000.0
2009-11-12 02:00:00,2.20333,2.20677,2.20333,2.20374,38000000.0
2009-11-12 02:05:00,2.20696,2.20774,2.20318,2.20612,46000000.0
2009-11-12 02:10:00,2.20727,2.20811,2.20376,2.20423,38000000.0
2009-11-12 02:15:00,2.20897,2.20897,2.20319,2.20656,45000000.0
2009-11-12 02:20:00,2.20817,2.20817,2.20418,2.20682,43000000.0
2009-11-12 02:25:00,2.2083,2.20859,2.19548,2.20656,46000000.0
2009-11-12 02:30:00,2.20946,2.2115,2.19252,2.20586,49000000.0
2009-11-12 02:35:00,2.20558,2.21169,2.18959,2.20819,51000000.0
2009-11-12 02:40:00,2.20694,2.21015,2.20469,2.20477,61000000.0
2009-11-12 02:45:00,2.20899,2.20954,2.20385,2.20651,72000000.0
2009-11-12 02:50:00,2.20476,2.20979,2.20369,2.20658,45000000.0
2009-11-12 02:55:00,2.21045,2.21045,2.20407,2.20742,40000000.0
2009-11-12 03:00:00,2.20928,2.20998,2.20437,2.20725,47000000.0
2009-11-12 03:05:00,2.21036,2.21086,2.20476,2.2067,46000000.0
2009-11-12 03:10:00,2.20604,2.2099,2.20393,2.20757,37000000.0
2009-11-12 03:15:00,2.20809,2.20998,2.20527,2.20686,46000000.0
2009-11-12 03:20:00,2.20973,2.20997,2.20422,2.20566,46000000.0
2009-11-12 03:25:00,2.20627,2.2099,2.20432,2.2065,43000000.0
2009-11-12 03:30:00,2.20422,2.2105,2.20422,2.20484,42000000.0
2009-11-12 03:35:00,2.21021,2.21021,2.20404,2.20494,42000000.0
2009-11-12 03:40:00,2.20848,2.20956,2.20376,2.20596,44000000.0
2009-11-12 03:45:00,2.20754,2.20966,2.20426,2.20445,47000000.0
2009-11-12 03:50:00,2.20932,2.20986,2.20418,2.20617,46000000.0
2009-11-12 03:55:00,2.21009,2.21031,2.20401,2.20552,37000000.0
2009-11-12 04:00:00,2.21015,2.21049,2.20446,2.20446,45000000.0
2009-11-12 04:05:00,2.2095,2.2102,2.20413,2.20413,47000000.0
2009-11-12 04:10:00,2.20977,2.20977,2.2039,2.2039,39000000.0
2009-11-12 04:15:00,2.20948,2.20955,2.20279,2.20568,41000000.0
2009-11-12 04:20:00,2.20252,2.20855,2.20252,2.20551,44000000.0
2009-11-12 04:25:00,2.20693,2.20836,2.2022,2.20314,44000000.0
2009-11-12 04:30:00,2.20849,2.20878,2.2024,2.2025,40000000.0
2009-11-12 04:35:00,2.20305,2.20786,2.20289,2.20527,43000000.0
2009-11-12 04:40:00,2.20677,2.20816,2.20198,2.20486,38000000.0
2009-11-12 04:45:00,2.20749,2.20818,2.20254,2.20483,46000000.0
2009-11-12 04:50:00,2.20869,2.20909,2.20299,2.20365,46000000.0
2009-11-12 04:55:00,2.20936,2.20936,2.20406,2.20597,48000000.0
2009-11-12 05:00:00,2.20898,2.20898,2.20335,2.20416,49000000.0
2009-11-12 05:05:00,2.20953,2.21005,2.20368,2.20863,41000000.0
2009-11-12 05:10:00,2.20721,2.20955,2.20343,2.20481,34000000.0
2009-11-12 05:15:00,2.20938,2.20994,2.20442,2.20442,44000000.0
2009-11-12 05:20:00,2.20822,2.20971,2.20391,2.20391,41000000.0
2009-11-12 05:25:00,2.21008,2.21008,2.2023,2.20506,47000000.0
2009-11-12 05:30:00,2.20788,2.20821,2.20281,2.20308,45000000.0
2009-11-12 05:35:00,2.20692,2.20808,2.20295,2.20556,43000000.0
2009-11-12 05:40:00,2.2081,2.2081,2.20383,2.20545,45000000.0
2009-11-12 05:45:00,2.2077,2.20818,2.20221,2.20244,39000000.0
2009-11-12 05:50:00,2.20688,2.20785,2.20173,2.204,41000000.0
2009-11-12 05:55:00,2.20658,2.20658,2.20113,2.20113,42000000.0
2009-11-12 06:00:00,2.20549,2.20723,2.20128,2.20165,48000000.0
2009-11-12 06:05:00,2.20659,2.20715,2.20171,2.20171,39000000.0
2009-11-12 06:10:00,2.20657,2.20718,2.20118,2.20118,42000000.0
2009-11-12 06:15:00,2.20551,2.2069,2.20117,2.20147,46000000.0
2009-11-12 06:20:00,2.20699,2.20699,2.20117,2.20407,45000000.0
2009-11-12 06:25:00,2.20145,2.20668,2.20069,2.20299,44000000.0
2009-11-12 06:30:00,2.20499,2.20607,2.20067,2.20361,45000000.0
2009-11-12 06:35:00,2.20477,2.20561,2.20041,2.20283,46000000.0
2009-11-12 06:40:00,2.20529,2.20619,2.20019,2.20319,46000000.0
2009-11-12 06:45:00,2.2041,2.20547,2.20035,2.20296,44000000.0
2009-11-12 06:50:00,2.20608,2.20608,2.20311,2.20498,44000000.0
2009-11-12 06:55:00,2.20502,2.20609,2.2033,2.20331,42000000.0
2009-11-12 07:00:00,2.20744,2.20744,2.20253,2.20291,47000000.0
2009-11-12 07:05:00,2.20571,2.20571,2.20265,2.20427,42000000.0
2009-11-12 07:10:00,2.20514,2.20539,2.202,2.20247,49000000.0
2009-11-12 07:15:00,2.20692,2.20692,2.20242,2.20444,45000000.0
2009-11-12 07:20:00,2.2055,2.20595,2.20276,2.20559,41000000.0
2009-11-12 07:25:00,2.20524,2.20661,2.2034,2.20356,44000000.0
2009-11-12 07:30:00,2.20791,2.20791,2.20354,2.20563,47000000.0
2009-11-12 07:35:00,2.20655,2.20657,2.20338,2.20553,44000000.0
2009-11-12 07:40:00,2.20654,2.20668,2.20345,2.2061,47000000.0
2009-11-12 07:45:00,2.20754,2.20754,2.20336,2.20336,41000000.0
2009-11-12 07:50:00,2.20667,2.20676,2.20385,2.20626,40000000.0
2009-11-12 07:55:00,2.20684,2.2079,2.20335,2.20598,49000000.0
2009-11-12 08:00:00,2.20838,2.20838,2.20407,2.20629,42000000.0
2009-11-12 08:05:00,2.20805,2.20886,2.20348,2.20413,45000000.0
2009-11-12 08:10:00,2.20817,2.20906,2.20364,2.20655,45000000.0
2009-11-12 08:15:00,2.2087,2.20941,2.20346,2.20346,43000000.0
2009-11-12 08:20:00,2.20814,2.20965,2.20397,2.2043,46000000.0
2009-11-12 08:25:00,2.20905,2.20905,2.20295,2.20353,48000000.0
2009-11-12 08:30:00,2.20679,2.20946,2.20387,2.20932,42000000.0
2009-11-12 08:35:00,2.2075,2.2097,2.20375,2.207,46000000.0
2009-11-12 08:40:00,2.21005,2.21048,2.20663,2.20752,43000000.0
2009-11-12 08:45:00,2.21004,2.21127,2.2072,2.21064,45000000.0
2009-11-12 08:50:00,2.21075,2.21161,2.20728,2.21053,44000000.0
2009-11-12 08:55:00,2.20976,2.21142,2.20614,2.20708,45000000.0
2009-11-12 09:00:00,2.20965,2.21121,2.20722,2.20729,48000000.0
2009-11-12 09:05:00,2.20968,2.21029,2.20589,2.2064,46000000.0
2009-11-12 09:10:00,2.21081,2.21176,2.20752,2.21122,43000000.0
2009-11-12 09:15:00,2.21053,2.21177,2.20699,2.20732,42000000.0
2009-11-12 09:20:00,2.20953,2.21123,2.20633,2.21107,46000000.0
2009-11-12 09:25:00,2.21153,2.21161,2.20713,2.20774,40000000.0
2009-11-12 09:30:00,2.20861,2.21189,2.2064,2.21081,45000000.0
2009-11-12 09:35:00,2.21097,2.21176,2.20753,2.21172,40000000.0
2009-11-12 09:40:00,2.21068,2.21166,2.20794,2.21026,49000000.0
2009-11-12 09:45:00,2.20673,2.21108,2.20652,2.21025,46000000.0
2009-11-12 09:50:00,2.20917,2.21041,2.20612,2.21041,37000000.0
2009-11-12 09:55:00,2.20971,2.21034,2.20564,2.20824,43000000.0
2009-11-12 10:00:00,2.20882,2.20882,2.20409,2.20409,38000000.0
2009-11-12 10:05:00,2.20709,2.2086,2.20373,2.20811,41000000.0
2009-11-12 10:10:00,2.20515,2.20821,2.20394,2.20709,43000000.0
2009-11-12 10:15:00,2.20682,2.20781,2.20359,2.20392,41000000.0
2009-11-12 10:20:00,2.20705,2.20825,2.20349,2.20376,43000000.0
2009-11-12 10:25:00,2.2067,2.20858,2.20433,2.20485,39000000.0
2009-11-12 10:30:00,2.20818,2.20874,2.20456,2.2086,45000000.0
2009-11-12 10:35:00,2.20855,2.20911,2.20407,2.20561,45000000.0
2009-11-12 10:40:00,2.20826,2.21047,2.20592,2.20985,42000000.0
2009-11-12 10:45:00,2.20733,2.21015,2.20582,2.21003,54000000.0
2009-11-12 10:50:00,2.20887,2.20958,2.20582,2.20958,43000000.0
2009-11-12 10:55:00,2.20838,2.21016,2.20598,2.20653,46000000.0
2009-11-12 11:00:00,2.20978,2.20982,2.20504,2.20589,40000000.0
2009-11-12 11:05:00,2.20769,2.20842,2.2032,2.20683,46000000.0
2009-11-12 11:10:00,2.20315,2.20723,2.20265,2.20429,39000000.0
2009-11-12 11:15:00,2.2063,2.20724,2.20313,2.20328,44000000.0
2009-11-12 11:20:00,2.20718,2.20718,2.20274,2.20684,42000000.0
2009-11-12 11:25:00,2.2058,2.20756,2.20368,2.20709,52000000.0
2009-11-12 11:30:00,2.20621,2.20728,2.20276,2.20327,43000000.0
2009-11-12 11:35:00,2.20581,2.20726,2.20396,2.20669,45000000.0
2009-11-12 11:40:00,2.20302,2.20783,2.20302,2.20712,45000000.0
2009-11-12 11:45:00,2.20536,2.20789,2.20363,2.20415,45000000.0
2009-11-12 11:50:00,2.20647,2.20722,2.20298,2.20298,45000000.0
2009-11-12 11:55:00,2.2069,2.20701,2.20215,2.20649,39000000.0
2009-11-12 12:00:00,2.20532,2.20667,2.20206,2.20667,47000000.0
2009-11-12 12:05:00,2.20386,2.20743,2.20294,2.20392,48000000.0
2009-11-12 12:10:00,2.20708,2.20765,2.20324,2.20409,47000000.0
2009-11-12 12:15:00,2.20707,2.20801,2.20347,2.20405,43000000.0
2009-11-12 12:20:00,2.20746,2.20777,2.20322,2.20706,47000000.0
2009-11-12 12:25:00,2.20527,2.20825,2.20412,2.20739,44000000.0
2009-11-12 12:30:00,2.2066,2.20856,2.20417,2.20784,41000000.0
2009-11-12 12:35:00,2.20765,2.20804,2.20298,2.20371,43000000.0
2009-11-12 12:40:00,2.20723,2.20757,2.20267,2.20744,50000000.0
2009-11-12 12:45:00,2.20713,2.20788,2.20361,2.20709,45000000.0
2009-11-12 12:50:00,2.20736,2.20736,2.20273,2.2068,143000000.0
2009-11-12 12:55:00,2.20661,2.20695,2.20302,2.20681,160000000.0
2009-11-12 13:00:00,2.20636,2.20745,2.20283,2.20745,148000000.0
2009-11-12 13:05:00,2.20702,2.20745,2.20295,2.20682,207000000.0
2009-11-12 13:10:00,2.20656,2.20693,2.2029,2.20347,177000000.0
2009-11-12 13:15:00,2.20665,2.20731,2.2031,2.2069,225000000.0
2009-11-12 13:20:00,2.20638,2.20714,2.20297,2.20297,137000000.0
2009-11-12 13:25:00,2.20633,2.20719,2.2031,2.2068,165000000.0
2009-11-12 13:30:00,2.20601,2.20748,2.20331,2.2035,181000000.0
2009-11-12 13:35:00,2.20669,2.20769,2.20309,2.20319,203000000.0
2009-11-12 13:40:00,2.20658,2.20757,2.20331,2.2074,212000000.0
2009-11-12 13:45:00,2.20699,2.20768,2.20391,2.20407,143000000.0
2009-11-12 13:50:00,2.20742,2.20809,2.2037,2.20452,165000000.0
2009-11-12 13:55:00,2.20842,2.20902,2.20456,2.20862,139000000.0
2009-11-12 14:00:00,2.20732,2.20859,2.20478,2.20858,252000000.0
2009-11-12 14:05:00,2.20862,2.20862,2.20476,2.20797,176000000.0
2009-11-12 14:10:00,2.20771,2.20803,2.20409,2.20409,166000000.0
2009-11-12 14:15:00,2.20767,2.20798,2.20368,2.2074,189000000.0
2009-11-12 14:20:00,2.20718,2.20796,2.20322,2.2045,185000000.0
2009-11-12 14:25:00,2.20783,2.20804,2.20413,2.20453,152000000.0
2009-11-12 14:30:00,2.20783,2.2088,2.20317,2.20375,125000000.0
2009-11-12 14:35:00,2.2067,2.20864,2.2034,2.20666,116000000.0
2009-11-12 14:40:00,2.20653,2.2077,2.20315,2.20701,156000000.0
2009-11-12 14:45:00,2.2069,2.20712,2.20304,2.20376,147000000.0
2009-11-12 14:50:00,2.20697,2.20738,2.20321,2.20353,181000000.0
2009-11-12 14:55:00,2.20653,2.20739,2.20341,2.20686,228000000.0
2009-11-12 15:00:00,2.20691,2.20751,2.2032,2.20751,157000000.0
2009-11-12 15:05:00,2.20689,2.20725,2.20343,2.20383,153000000.0
2009-11-12 15:10:00,2.20726,2.20762,2.20365,2.20704,146000000.0
2009-11-12 15:15:00,2.2067,2.2079,2.20342,2.20712,183000000.0
2009-11-12 15:20:00,2.20691,2.20736,2.20329,2.20364,177000000.0
2009-11-12 15:25:00,2.2069,2.20769,2.20354,2.20354,152000000.0
2009-11-12 15:30:00,2.2066,2.20798,2.20343,2.20365,318000000.0
2009-11-12 15:35:00,2.20648,2.20792,2.20367,2.20389,246000000.0
2009-11-12 15:40:00,2.20712,2.20812,2.20361,2.20469,253000000.0
2009-11-12 15:45:00,2.2079,2.20818,2.20417,2.20733,318000000.0
2009-11-12 15:50:00,2.20746,2.20791,2.20365,2.20727,356000000.0
2009-11-12 15:55:00,2.20715,2.20777,2.2038,2.20733,274000000.0
2009-11-12 16:00:00,2.20715,2.20803,2.20381,2.20769,206000000.0
2009-11-12 16:05:00,2.20767,2.20872,2.20444,2.2047,175000000.0
2009-11-12 16:10:00,2.20777,2.20839,2.20437,2.20443,140000000.0
2009-11-12 16:15:00,2.20691,2.20848,2.20473,2.20826,103000000.0
2009-11-12 16:20:00,2.20781,2.20822,2.20366,2.20741,148000000.0
2009-11-12 16:25:00,2.20729,2.20817,2.20354,2.20801,177000000.0
2009-11-12 16:30:00,2.20457,2.20813,2.20395,2.20418,261000000.0
2009-11-12 16:35:00,2.2076,2.20763,2.20263,2.20702,257000000.0
2009-11-12 16:40:00,2.20679,2.20722,2.203,2.20713,229000000.0
2009-11-12 16:45:00,2.20666,2.20782,2.2034,2.20436,229000000.0
2009-11-12 16:50:00,2.20779,2.20845,2.20389,2.20726,230000000.0
2009-11-12 16:55:00,2.20722,2.20766,2.20275,2.20344,221000000.0
2009-11-12 17:00:00,2.20691,2.20716,2.20238,2.20254,304000000.0
2009-11-12 17:05:00,2.20576,2.20576,2.20016,2.20165,252000000.0
2009-11-12 17:10:00,2.20536,2.20536,2.1999,2.20394,205000000.0
2009-11-12 17:15:00,2.20062,2.20437,2.19893,2.19987,198000000.0
2009-11-12 17:20:00,2.20325,2.20364,2.19926,2.20364,192000000.0
2009-11-12 17:25:00,2.2036,2.20442,2.20014,2.20054,233000000.0
2009-11-12 17:30:00,2.20419,2.20549,2.19962,2.20322,239000000.0
2009-11-12 17:35:00,2.20299,2.20364,2.19948,2.19948,258000000.0
2009-11-12 17:40:00,2.20261,2.20317,2.19899,2.20311,157000000.0
2009-11-12 17:45:00,2.19978,2.20343,2.1991,2.20276,263000000.0
2009-11-12 17:50:00,2.20253,2.20371,2.19943,2.19946,269000000.0
2009-11-12 17:55:00,2.20298,2.20298,2.19861,2.20284,292000000.0
2009-11-12 18:00:00,2.20111,2.20277,2.1978,2.20211,250000000.0
2009-11-12 18:05:00,2.20212,2.20401,2.19765,2.19975,241000000.0
2009-11-12 18:10:00,2.20297,2.20539,2.19961,2.20375,235000000.0
2009-11-12 18:15:00,2.20324,2.20499,2.20056,2.20489,237000000.0
2009-11-12 18:20:00,2.20411,2.2048,2.20023,2.2038,221000000.0
2009-11-12 18:25:00,2.20266,2.20472,2.19983,2.2013,251000000.0
2009-11-12 18:30:00,2.20406,2.20426,2.19956,2.20052,221000000.0
2009-11-12 18:35:00,2.20304,2.20406,2.19905,2.20403,158000000.0
2009-11-12 18:40:00,2.20322,2.20386,2.1994,2.20028,187000000.0
2009-11-12 18:45:00,2.20313,2.20375,2.1999,2.20001,136000000.0
2009-11-12 18:50:00,2.20243,2.20373,2.19952,2.20008,139000000.0
2009-11-12 18:55:00,2.20344,2.20467,2.19968,2.19994,77000000.0
2009-11-12 19:00:00,2.20286,2.20404,2.19972,2.20362,329000000.0
2009-11-12 19:05:00,2.20369,2.20395,2.19959,2.20267,226000000.0
2009-11-12 19:10:00,2.20235,2.20427,2.19937,2.20005,228000000.0
2009-11-12 19:15:00,2.20305,2.20417,2.19976,2.2005,154000000.0
2009-11-12 19:20:00,2.20364,2.20479,2.19964,2.19965,139000000.0
2009-11-12 19:25:00,2.20281,2.20447,2.20019,2.20363,130000000.0
2009-11-12 19:30:00,2.20359,2.20365,2.1994,2.20249,98000000.0
2009-11-12 19:35:00,2.20239,2.20363,2.19985,2.2032,115000000.0
2009-11-12 19:40:00,2.20284,2.20319,2.19882,2.19947,95000000.0
2009-11-12 19:45:00,2.20174,2.20388,2.19918,2.20063,117000000.0
2009-11-12 19:50:00,2.20264,2.20351,2.19963,2.20278,78000000.0
2009-11-12 19:55:00,2.20262,2.20517,2.20005,2.20468,133000000.0
2009-11-12 20:00:00,2.20323,2.20492,2.19999,2.20058,90000000.0
2009-11-12 20:05:00,2.20342,2.20481,2.20018,2.20481,185000000.0
2009-11-12 20:10:00,2.20456,2.2062,2.20189,2.20237,65000000.0
2009-11-12 20:15:00,2.20491,2.20712,2.2027,2.20326,45000000.0
2009-11-12 20:20:00,2.2048,2.20615,2.20203,2.2049,118000000.0
2009-11-12 20:25:00,2.20419,2.20681,2.2021,2.20332,117000000.0
2009-11-12 20:30:00,2.20623,2.20663,2.2017,2.2017,97000000.0
2009-11-12 20:35:00,2.20445,2.2048,2.20117,2.20458,79000000.0
2009-11-12 20:40:00,2.20372,2.2041,2.20121,2.20403,112000000.0
2009-11-12 20:45:00,2.20325,2.2047,2.2013,2.20153,74000000.0
2009-11-12 20:50:00,2.20394,2.20485,2.20131,2.20233,61000000.0
2009-11-12 20:55:00,2.20419,2.20515,2.20158,2.20182,44000000.0
2009-11-12 21:00:00,2.20459,2.20527,2.20203,2.20226,45000000.0
2009-11-12 21:05:00,2.20345,2.2049,2.20174,2.20204,46000000.0
2009-11-12 21:10:00,2.20466,2.20466,2.20128,2.20293,42000000.0
2009-11-12 21:15:00,2.20564,2.20564,2.20144,2.2042,41000000.0
2009-11-12 21:20:00,2.20292,2.20394,2.20045,2.20045,42000000.0
2009-11-12 21:25:00,2.20351,2.20417,2.2002,2.20411,67000000.0
2009-11-12 21:30:00,2.20342,2.20502,2.20155,2.2024,60000000.0
2009-11-12 21:35:00,2.20425,2.20547,2.20161,2.20405,51000000.0
2009-11-12 21:40:00,2.20415,2.20436,2.20098,2.20132,68000000.0
2009-11-12 21:45:00,2.20317,2.20507,2.2014,2.2014,54000000.0
2009-11-12 21:50:00,2.20377,2.2044,2.20028,2.20085,75000000.0
2009-11-12 21:55:00,2.2035,2.20472,2.20121,2.20138,62000000.0
2009-11-12 22:00:00,2.20351,2.20449,2.20035,2.20035,87000000.0
2009-11-12 22:05:00,2.20279,2.20411,2.20001,2.2011,64000000.0
2009-11-12 22:10:00,2.20392,2.20392,2.20035,2.2036,40000000.0
2009-11-12 22:15:00,2.203,2.20423,2.20107,2.20356,78000000.0
2009-11-12 22:20:00,2.20407,2.20457,2.20078,2.20097,49000000.0
2009-11-12 22:25:00,2.20404,2.20448,2.19703,2.2015,46000000.0
2009-11-12 22:30:00,2.20167,2.20225,2.19745,2.20216,105000000.0
2009-11-12 22:35:00,2.20185,2.20235,2.19802,2.20187,97000000.0
2009-11-12 22:40:00,2.2004,2.20245,2.19766,2.19913,46000000.0
2009-11-12 22:45:00,2.20066,2.20263,2.1992,2.20263,77000000.0
2009-11-12 22:50:00,2.20222,2.20306,2.19992,2.19992,74000000.0
2009-11-12 22:55:00,2.2021,2.20357,2.20028,2.20357,54000000.0
2009-11-12 23:00:00,2.20336,2.20374,2.19842,2.20062,46000000.0
2009-11-12 23:05:00,2.20355,2.20355,2.19853,2.19853,45000000.0
2009-11-12 23:10:00,2.2011,2.2017,2.19805,2.2015,51000000.0
2009-11-12 23:15:00,2.2013,2.20188,2.19819,2.19907,43000000.0
2009-11-12 23:20:00,2.20182,2.20238,2.19681,2.19686,37000000.0
2009-11-12 23:25:00,2.1999,2.20094,2.19706,2.20056,41000000.0
2009-11-12 23:30:00,2.2009,2.2032,2.19812,2.20218,47000000.0
2009-11-12 23:35:00,2.20077,2.20218,2.19927,2.20139,46000000.0
2009-11-12 23:40:00,2.20034,2.20216,2.19778,2.19927,43000000.0
2009-11-12 23:45:00,2.20183,2.2022,2.19984,2.20024,40000000.0
2009-11-12 23:50:00,2.20135,2.20251,2.19986,2.20221,43000000.0
2009-11-12 23:55:00,2.20065,2.20243,2.19938,2.20017,42000000.0
2009-11-13 00:00:00,2.20199,2.20199,2.1986,2.20055,42000000.0
2009-11-13 00:05:00,2.1984,2.20067,2.1983,2.20067,43000000.0
2009-11-13 00:10:00,2.20044,2.20091,2.19831,2.20036,46000000.0
2009-11-13 00:15:00,2.19962,2.20027,2.19801,2.19817,41000000.0
2009-11-13 00:20:00,2.20062,2.20062,2.19787,2.19965,50000000.0
2009-11-13 00:25:00,2.19789,2.19969,2.19686,2.19734,41000000.0
2009-11-13 00:30:00,2.19986,2.2,2.19738,2.19905,41000000.0
2009-11-13 00:35:00,2.19883,2.19991,2.19761,2.19987,38000000.0
2009-11-13 00:40:00,2.19789,2.20072,2.19776,2.19848,42000000.0
2009-11-13 00:45:00,2.20132,2.20132,2.19857,2.20132,44000000.0
2009-11-13 00:50:00,2.20006,2.20114,2.1989,2.20072,41000000.0
2009-11-13 00:55:00,2.20004,2.20101,2.19855,2.19888,42000000.0
2009-11-13 01:00:00,2.20136,2.20159,2.19466,2.19466,44000000.0
2009-11-13 01:05:00,2.19919,2.20083,2.19518,2.19596,41000000.0
2009-11-13 01:10:00,2.19949,2.20019,2.19633,2.19924,34000000.0
2009-11-13 01:15:00,2.20079,2.20079,2.1962,2.19702,36000000.0
2009-11-13 01:20:00,2.20044,2.20046,2.19622,2.19935,48000000.0
2009-11-13 01:25:00,2.19966,2.20114,2.19644,2.19893,45000000.0
2009-11-13 01:30:00,2.2018,2.20212,2.19736,2.20016,41000000.0
2009-11-13 01:35:00,2.20029,2.20139,2.19722,2.1993,37000000.0
2009-11-13 01:40:00,2.20155,2.20155,2.19763,2.19913,45000000.0
2009-11-13 01:45:00,2.20283,2.20283,2.19734,2.1979,40000000.0
2009-11-13 01:50:00,2.20115,2.20166,2.19702,2.19945,45000000.0
2009-11-13 01:55:00,2.20164,2.20181,2.19737,2.20004,36000000.0
2009-11-13 02:00:00,2.20171,2.20171,2.19814,2.20063,38000000.0
2009-11-13 02:05:00,2.20121,2.20265,2.19789,2.20041,46000000.0
2009-11-13 02:10:00,2.20302,2.20356,2.19681,2.19993,38000000.0
2009-11-13 02:15:00,2.20268,2.20346,2.19745,2.19817,45000000.0
2009-11-13 02:20:00,2.20089,2.20282,2.19714,2.19761,48000000.0
2009-11-13 02:25:00,2.20247,2.20247,2.19786,2.19986,46000000.0
2009-11-13 02:30:00,2.20249,2.20254,2.19631,2.19631,49000000.0
2009-11-13 02:35:00,2.20195,2.20195,2.19628,2.19652,51000000.0
2009-11-13 02:40:00,2.20037,2.20165,2.19563,2.19563,61000000.0
2009-11-13 02:45:00,2.20119,2.2015,2.19558,2.198,72000000.0
2009-11-13 02:50:00,2.20072,2.20231,2.19627,2.19658,45000000.0
2009-11-13 02:55:00,2.20076,2.20258,2.197,2.197,40000000.0
2009-11-13 03:00:00,2.20276,2.20276,2.1974,2.19956,47000000.0
2009-11-13 03:05:00,2.20203,2.20203,2.19647,2.19811,46000000.0
2009-11-13 03:10:00,2.20186,2.20188,2.1963,2.19682,37000000.0
2009-11-13 03:15:00,2.20095,2.20115,2.19557,2.19775,46000000.0
2009-11-13 03:20:00,2.20121,2.20226,2.1964,2.19831,46000000.0
2009-11-13 03:25:00,2.20201,2.20201,2.19587,2.19587,43000000.0
2009-11-13 03:30:00,2.20012,2.20155,2.19575,2.19575,42000000.0
2009-11-13 03:35:00,2.20108,2.20108,2.19488,2.19709,42000000.0
2009-11-13 03:40:00,2.1992,2.19985,2.19642,2.1981,44000000.0
2009-11-13 03:45:00,2.20111,2.20111,2.19587,2.19845,47000000.0
2009-11-13 03:50:00,2.19969,2.20125,2.19509,2.19757,46000000.0
2009-11-13 03:55:00,2.19972,2.20089,2.19579,2.19579,37000000.0
2009-11-13 04:00:00,2.20129,2.20129,2.19639,2.19639,36000000.0
2009-11-13 04:05:00,2.19983,2.20217,2.19623,2.19931,47000000.0
2009-11-13 04:10:00,2.2017,2.2017,2.19589,2.19734,39000000.0
2009-11-13 04:15:00,2.19699,2.20196,2.1956,2.19673,41000000.0
2009-11-13 04:20:00,2.20179,2.20198,2.19669,2.19847,46000000.0
2009-11-13 04:25:00,2.20207,2.20207,2.19607,2.19618,44000000.0
2009-11-13 04:30:00,2.20042,2.20186,2.19746,2.19893,33000000.0
2009-11-13 04:35:00,2.20182,2.20216,2.19634,2.19637,43000000.0
2009-11-13 04:40:00,2.2014,2.20167,2.196,2.19939,38000000.0
2009-11-13 04:45:00,2.20206,2.20206,2.19621,2.19621,46000000.0
2009-11-13 04:50:00,2.20089,2.20195,2.19589,2.19803,46000000.0
2009-11-13 04:55:00,2.20196,2.20196,2.19589,2.19812,48000000.0
2009-11-13 05:00:00,2.20112,2.20308,2.19602,2.19784,49000000.0
2009-11-13 05:05:00,2.20251,2.20338,2.19838,2.19868,41000000.0
2009-11-13 05:10:00,2.20366,2.20366,2.19831,2.20048,36000000.0
2009-11-13 05:15:00,2.20283,2.20305,2.19794,2.19794,44000000.0
2009-11-13 05:20:00,2.20326,2.20326,2.19697,2.19697,41000000.0
2009-11-13 05:25:00,2.20287,2.20287,2.19731,2.19922,47000000.0
2009-11-13 05:30:00,2.20203,2.2031,2.19638,2.19982,45000000.0
2009-11-13 05:35:00,2.20181,2.2024,2.19742,2.20043,43000000.0
2009-11-13 05:40:00,2.2026,2.20286,2.19746,2.19746,45000000.0
2009-11-13 05:45:00,2.20144,2.20285,2.19713,2.20017,39000000.0
2009-11-13 05:50:00,2.20243,2.20343,2.1974,2.19858,41000000.0
2009-11-13 05:55:00,2.20353,2.20353,2.19774,2.19774,42000000.0
2009-11-13 06:00:00,2.20317,2.20317,2.19822,2.20006,48000000.0
2009-11-13 06:05:00,2.20309,2.20309,2.19713,2.19942,39000000.0
2009-11-13 06:10:00,2.20277,2.20315,2.1984,2.20026,33000000.0
2009-11-13 06:15:00,2.20264,2.20273,2.19772,2.19986,46000000.0
2009-11-13 06:20:00,2.20298,2.20298,2.19668,2.19788,45000000.0
2009-11-13 06:25:00,2.20087,2.2017,2.19653,2.19921,44000000.0
2009-11-13 06:30:00,2.20216,2.20216,2.19705,2.19837,45000000.0
2009-11-13 06:35:00,2.20189,2.20189,2.19721,2.19921,46000000.0
2009-11-13 06:40:00,2.20065,2.20192,2.19717,2.1989,46000000.0
2009-11-13 06:45:00,2.20077,2.20191,2.19701,2.19851,44000000.0
2009-11-13 06:50:00,2.20056,2.20206,2.19703,2.19938,36000000.0
2009-11-13 06:55:00,2.20085,2.20181,2.19622,2.19898,42000000.0
2009-11-13 07:00:00,2.20201,2.20205,2.19699,2.1996,47000000.0
2009-11-13 07:05:00,2.20074,2.20142,2.19706,2.19828,42000000.0
2009-11-13 07:10:00,2.20208,2.20226,2.19696,2.19843,49000000.0
2009-11-13 07:15:00,2.2023,2.2023,2.19743,2.19846,45000000.0
2009-11-13 07:20:00,2.20109,2.20164,2.19689,2.19886,41000000.0
2009-11-13 07:25:00,2.20187,2.20187,2.19645,2.19678,44000000.0
2009-11-13 07:30:00,2.20043,2.20198,2.19693,2.1991,47000000.0
2009-11-13 07:35:00,2.20123,2.20189,2.19692,2.19692,44000000.0
2009-11-13 07:40:00,2.20217,2.20217,2.19715,2.19964,47000000.0
2009-11-13 07:45:00,2.20109,2.20282,2.19719,2.19994,41000000.0
2009-11-13 07:50:00,2.20124,2.20225,2.19804,2.19948,40000000.0
2009-11-13 07:55:00,2.20127,2.20375,2.19781,2.198,49000000.0
2009-11-13 08:00:00,2.20197,2.20352,2.19808,2.19808,42000000.0
2009-11-13 08:05:00,2.2026,2.20346,2.19763,2.19775,45000000.0
2009-11-13 08:10:00,2.20303,2.20385,2.19783,2.20292,45000000.0
2009-11-13 08:15:00,2.20364,2.20366,2.19743,2.19743,43000000.0
2009-11-13 08:20:00,2.20265,2.2033,2.19811,2.19968,46000000.0
2009-11-13 08:25:00,2.20291,2.20421,2.19854,2.2014,48000000.0
2009-11-13 08:30:00,2.20354,2.20406,2.19876,2.20013,42000000.0
2009-11-13 08:35:00,2.20243,2.20357,2.19725,2.19725,46000000.0
2009-11-13 08:40:00,2.20162,2.2037,2.1971,2.20028,43000000.0
2009-11-13 08:45:00,2.19954,2.20567,2.19949,2.1999,45000000.0
2009-11-13 08:50:00,2.2054,2.20606,2.19997,2.20064,44000000.0
2009-11-13 08:55:00,2.2028,2.20419,2.19735,2.2003,45000000.0
2009-11-13 09:00:00,2.19695,2.20389,2.19683,2.19987,48000000.0
2009-11-13 09:05:00,2.20186,2.20355,2.1974,2.19757,46000000.0
2009-11-13 09:10:00,2.20375,2.20428,2.19637,2.19895,43000000.0
2009-11-13 09:15:00,2.20292,2.20393,2.19737,2.1985,42000000.0
2009-11-13 09:20:00,2.20322,2.20367,2.19809,2.20336,46000000.0
2009-11-13 09:25:00,2.20297,2.20399,2.20011,2.20391,40000000.0
2009-11-13 09:30:00,2.20328,2.20433,2.1997,2.20061,45000000.0
2009-11-13 09:35:00,2.20419,2.2042,2.19929,2.19929,40000000.0
2009-11-13 09:40:00,2.20243,2.20453,2.20024,2.20453,49000000.0
2009-11-13 09:45:00,2.20275,2.20482,2.2004,2.20479,46000000.0
2009-11-13 09:50:00,2.20486,2.20486,2.19993,2.20008,37000000.0
2009-11-13 09:55:00,2.20401,2.20453,2.20057,2.20391,43000000.0
2009-11-13 10:00:00,2.20263,2.20432,2.19951,2.20077,38000000.0
2009-11-13 10:05:00,2.2042,2.20426,2.19998,2.20024,41000000.0
2009-11-13 10:10:00,2.20252,2.20453,2.20002,2.20151,43000000.0
2009-11-13 10:15:00,2.20309,2.20483,2.20003,2.20003,41000000.0
2009-11-13 10:20:00,2.20384,2.20528,2.19985,2.20458,43000000.0
2009-11-13 10:25:00,2.20484,2.20484,2.2004,2.20451,39000000.0
2009-11-13 10:30:00,2.20412,2.20446,2.20044,2.20423,45000000.0
2009-11-13 10:35:00,2.2009,2.20377,2.19949,2.20255,45000000.0
2009-11-13 10:40:00,2.20274,2.20401,2.19972,2.20401,42000000.0
2009-11-13 10:45:00,2.20243,2.2041,2.19997,2.20402,54000000.0
2009-11-13 10:50:00,2.20335,2.2043,2.20014,2.20031,43000000.0
2009-11-13 10:55:00,2.20286,2.20382,2.19956,2.20303,46000000.0
2009-11-13 11:00:00,2.20256,2.20415,2.19943,2.20415,40000000.0
2009-11-13 11:05:00,2.20015,2.20415,2.20015,2.20367,46000000.0
2009-11-13 11:10:00,2.20364,2.20389,2.20056,2.20056,39000000.0
2009-11-13 11:15:00,2.20358,2.20396,2.19991,2.20033,44000000.0
2009-11-13 11:20:00,2.20417,2.20428,2.1998,2.20005,42000000.0
2009-11-13 11:25:00,2.20397,2.20405,2.19943,2.19977,52000000.0
2009-11-13 11:30:00,2.20276,2.20378,2.19918,2.2027,43000000.0
2009-11-13 11:35:00,2.20315,2.20345,2.19911,2.19966,45000000.0
2009-11-13 11:40:00,2.20258,2.20346,2.1987,2.20336,45000000.0
2009-11-13 11:45:00,2.20355,2.20358,2.19952,2.20337,45000000.0
2009-11-13 11:50:00,2.1993,2.20372,2.19917,2.2,45000000.0
2009-11-13 11:55:00,2.20368,2.20369,2.19953,2.19953,39000000.0
2009-11-13 12:00:00,2.20103,2.20331,2.19895,2.20324,47000000.0
2009-11-13 12:05:00,2.20238,2.20321,2.19911,2.20242,48000000.0
2009-11-13 12:10:00,2.2028,2.2037,2.19923,2.19963,47000000.0
2009-11-13 12:15:00,2.203,2.20318,2.19868,2.19886,43000000.0
2009-11-13 12:20:00,2.20225,2.20325,2.19909,2.19972,47000000.0
2009-11-13 12:25:00,2.20295,2.2031,2.19885,2.20224,44000000.0
2009-11-13 12:30:00,2.20286,2.20286,2.19845,2.1991,41000000.0
2009-11-13 12:35:00,2.20115,2.20288,2.19864,2.19864,43000000.0
2009-11-13 12:40:00,2.20272,2.20272,2.19895,2.20269,50000000.0
2009-11-13 12:45:00,2.20256,2.20314,2.19872,2.19916,45000000.0
2009-11-13 12:50:00,2.20304,2.20311,2.19917,2.19933,143000000.0
2009-11-13 12:55:00,2.20261,2.20337,2.19923,2.19946,160000000.0
2009-11-13 13:00:00,2.20297,2.20377,2.19944,2.20307,148000000.0
2009-11-13 13:05:00,2.19933,2.20365,2.19933,2.20348,207000000.0
2009-11-13 13:10:00,2.20307,2.20408,2.19977,2.19977,177000000.0
2009-11-13 13:15:00,2.20298,2.20396,2.19958,2.19993,225000000.0
2009-11-13 13:20:00,2.20391,2.20391,2.19961,2.19963,137000000.0
2009-11-13 13:25:00,2.20282,2.20364,2.19929,2.20004,165000000.0
2009-11-13 13:30:00,2.20288,2.20422,2.19964,2.19964,181000000.0
2009-11-13 13:35:00,2.20309,2.20335,2.19955,2.19955,203000000.0
2009-11-13 13:40:00,2.20301,2.2035,2.19941,2.19985,212000000.0
2009-11-13 13:45:00,2.20308,2.20369,2.19961,2.19998,143000000.0
2009-11-13 13:50:00,2.20333,2.20445,2.19991,2.20025,165000000.0
2009-11-13 13:55:00,2.20342,2.20404,2.19975,2.20404,139000000.0
2009-11-13 14:00:00,2.20364,2.20466,2.20017,2.20048,252000000.0
2009-11-13 14:05:00,2.20396,2.20421,2.20025,2.20044,176000000.0
2009-11-13 14:10:00,2.20378,2.20428,2.19975,2.20017,166000000.0
2009-11-13 14:15:00,2.20304,2.20385,2.1998,2.20034,189000000.0
2009-11-13 14:20:00,2.20356,2.20398,2.19955,2.20306,185000000.0
2009-11-13 14:25:00,2.20278,2.203,2.19871,2.19892,152000000.0
2009-11-13 14:30:00,2.20216,2.20263,2.19818,2.20165,125000000.0
2009-11-13 14:35:00,2.2021,2.20277,2.19833,2.19851,116000000.0
2009-11-13 14:40:00,2.2016,2.20254,2.19844,2.20252,156000000.0
2009-11-13 14:45:00,2.20122,2.20255,2.19821,2.19825,147000000.0
2009-11-13 14:50:00,2.20169,2.20201,2.19697,2.19697,181000000.0
2009-11-13 14:55:00,2.20035,2.20106,2.19669,2.19736,228000000.0
2009-11-13 15:00:00,2.20069,2.20073,2.19656,2.1998,157000000.0
2009-11-13 15:05:00,2.19976,2.20118,2.19656,2.20118,153000000.0
2009-11-13 15:10:00,2.20024,2.20163,2.19701,2.20163,146000000.0
2009-11-13 15:15:00,2.20139,2.20217,2.19815,2.19822,183000000.0
2009-11-13 15:20:00,2.20177,2.20262,2.19798,2.20198,177000000.0
2009-11-13 15:25:00,2.1983,2.20256,2.1983,2.20164,152000000.0
2009-11-13 15:30:00,2.20241,2.20411,2.19884,2.20326,318000000.0
2009-11-13 15:35:00,2.20255,2.20416,2.19944,2.20253,246000000.0
2009-11-13 15:40:00,2.19922,2.20293,2.19792,2.19804,253000000.0
2009-11-13 15:45:00,2.20061,2.20244,2.19796,2.20166,318000000.0
2009-11-13 15:50:00,2.19832,2.20281,2.19824,2.1986,356000000.0
2009-11-13 15:55:00,2.20212,2.20289,2.19858,2.20289,274000000.0
2009-11-13 16:00:00,2.20242,2.20291,2.1968,2.19718,206000000.0
2009-11-13 16:05:00,2.2006,2.20105,2.19729,2.19737,175000000.0
2009-11-13 16:10:00,2.20078,2.20079,2.19674,2.20078,140000000.0
2009-11-13 16:15:00,2.19997,2.20115,2.19713,2.20016,103000000.0
2009-11-13 16:20:00,2.19709,2.20088,2.19633,2.19738,148000000.0
2009-11-13 16:25:00,2.20054,2.20133,2.19713,2.20126,177000000.0
2009-11-13 16:30:00,2.20049,2.20137,2.19701,2.19701,261000000.0
2009-11-13 16:35:00,2.20068,2.20217,2.19692,2.19883,257000000.0
2009-11-13 16:40:00,2.20223,2.20299,2.1987,2.19917,229000000.0
2009-11-13 16:45:00,2.20264,2.20315,2.19869,2.20311,229000000.0
2009-11-13 16:50:00,2.20285,2.20328,2.19915,2.19938,230000000.0
2009-11-13 16:55:00,2.20228,2.20367,2.19774,2.20166,221000000.0
2009-11-13 17:00:00,2.19805,2.20252,2.19805,2.19861,304000000.0
2009-11-13 17:05:00,2.20177,2.20287,2.19827,2.20216,252000000.0
2009-11-13 17:10:00,2.20219,2.20353,2.19895,2.19961,205000000.0
2009-11-13 17:15:00,2.20304,2.20374,2.19988,2.19988,198000000.0
2009-11-13 17:20:00,2.20362,2.20414,2.19932,2.2002,192000000.0
2009-11-13 17:25:00,2.20326,2.20326,2.19918,2.19948,233000000.0
2009-11-13 17:30:00,2.20258,2.20336,2.19914,2.20332,239000000.0
2009-11-13 17:35:00,2.20306,2.20373,2.1992,2.20314,258000000.0
2009-11-13 17:40:00,2.20293,2.20398,2.19939,2.20379,157000000.0
2009-11-13 17:45:00,2.20062,2.20446,2.20023,2.20045,263000000.0
2009-11-13 17:50:00,2.20427,2.20673,2.20088,2.20577,269000000.0
2009-11-13 17:55:00,2.20547,2.20603,2.20066,2.20555,292000000.0
2009-11-13 18:00:00,2.20531,2.20559,2.20089,2.20455,250000000.0
2009-11-13 18:05:00,2.20421,2.20488,2.20051,2.20488,241000000.0
2009-11-13 18:10:00,2.20127,2.2047,2.20008,2.20025,235000000.0
2009-11-13 18:15:00,2.20334,2.20429,2.19988,2.20383,237000000.0
2009-11-13 18:20:00,2.20288,2.20486,2.19912,2.20014,221000000.0
2009-11-13 18:25:00,2.20292,2.20429,2.19777,2.20212,251000000.0
2009-11-13 18:30:00,2.20174,2.20375,2.19772,2.20083,221000000.0
2009-11-13 18:35:00,2.20034,2.20159,2.19741,2.20131,158000000.0
2009-11-13 18:40:00,2.20031,2.20203,2.19695,2.19846,187000000.0
2009-11-13 18:45:00,2.20073,2.20263,2.19771,2.1999,136000000.0
2009-11-13 18:50:00,2.20251,2.20354,2.19812,2.20164,139000000.0
2009-11-13 18:55:00,2.20163,2.20215,2.19789,2.20163,77000000.0
2009-11-13 19:00:00,2.20126,2.20337,2.19809,2.20238,329000000.0
2009-11-13 19:05:00,2.20197,2.20352,2.19842,2.20314,226000000.0
2009-11-13 19:10:00,2.20261,2.20354,2.19932,2.20341,228000000.0
2009-11-13 19:15:00,2.20304,2.20407,2.19989,2.20385,154000000.0
2009-11-13 19:20:00,2.20373,2.20432,2.2006,2.20358,139000000.0
2009-11-13 19:25:00,2.2033,2.20498,2.20051,2.20164,130000000.0
2009-11-13 19:30:00,2.20483,2.20504,2.20082,2.20485,98000000.0
2009-11-13 19:35:00,2.20458,2.2068,2.20173,2.20602,115000000.0
2009-11-13 19:40:00,2.20555,2.20582,2.20219,2.20219,95000000.0
2009-11-13 19:45:00,2.20502,2.20644,2.20133,2.20133,117000000.0
2009-11-13 19:50:00,2.2041,2.20509,2.20116,2.20121,78000000.0
2009-11-13 19:55:00,2.2042,2.20596,2.20165,2.20253,133000000.0
2009-11-13 20:00:00,2.20565,2.20572,2.20145,2.20145,90000000.0
2009-11-13 20:05:00,2.2044,2.20529,2.2014,2.20196,185000000.0
2009-11-13 20:10:00,2.20463,2.20503,2.20145,2.20436,65000000.0
2009-11-13 20:15:00,2.20408,2.20486,2.20092,2.20099,45000000.0
2009-11-13 20:20:00,2.20316,2.20501,2.2009,2.20123,118000000.0
2009-11-13 20:25:00,2.2043,2.20546,2.20158,2.20192,117000000.0
2009-11-13 20:30:00,2.20455,2.20531,2.20161,2.2053,97000000.0
2009-11-13 20:35:00,2.20517,2.20594,2.20176,2.20536,79000000.0
2009-11-13 20:40:00,2.20455,2.20506,2.20141,2.20141,112000000.0
2009-11-13 20:45:00,2.20404,2.20503,2.20134,2.20453,74000000.0
2009-11-13 20:50:00,2.20413,2.20464,2.20134,2.20134,61000000.0
2009-11-13 20:55:00,2.20443,2.20471,2.20121,2.20464,44000000.0
2009-11-13 21:00:00,2.20467,2.20508,2.20159,2.20472,45000000.0
2009-11-13 21:05:00,2.20504,2.20536,2.20162,2.20167,46000000.0
2009-11-13 21:10:00,2.20409,2.20567,2.20135,2.20154,45000000.0
2009-11-13 21:15:00,2.20496,2.20525,2.20103,2.20103,42000000.0
2009-11-13 21:20:00,2.20416,2.20455,2.20059,2.20087,42000000.0
2009-11-13 21:25:00,2.2043,2.20455,2.20028,2.20426,67000000.0
2009-11-13 21:30:00,2.20353,2.2043,2.20079,2.20325,54000000.0
2009-11-13 21:35:00,2.20244,2.20337,2.1997,2.20296,51000000.0
2009-11-13 21:40:00,2.20318,2.20347,2.19992,2.20329,68000000.0
2009-11-13 21:45:00,2.20217,2.20357,2.19945,2.19945,54000000.0
2009-11-13 21:50:00,2.20277,2.20289,2.19881,2.19881,75000000.0
2009-11-13 21:55:00,2.20047,2.20231,2.19822,2.2014,62000000.0
2009-11-13 22:00:00,2.20068,2.20181,2.19572,2.19833,87000000.0
2009-11-13 22:05:00,2.20075,2.20183,2.19811,2.2013,64000000.0
2009-11-13 22:10:00,2.20155,2.20219,2.19872,2.20166,40000000.0
2009-11-13 22:15:00,2.20175,2.20199,2.19801,2.19848,79000000.0
2009-11-13 22:20:00,2.20097,2.20227,2.19826,2.19937,49000000.0
2009-11-13 22:25:00,2.20152,2.20211,2.19884,2.20147,46000000.0
2009-11-13 22:30:00,2.20104,2.20184,2.19836,2.20184,105000000.0
2009-11-13 22:35:00,2.20119,2.20214,2.19817,2.20123,97000000.0
2009-11-13 22:40:00,2.20128,2.20212,2.19859,2.20212,46000000.0
2009-11-13 22:45:00,2.20136,2.2025,2.19921,2.19948,77000000.0
2009-11-13 22:50:00,2.20177,2.20318,2.19934,2.20318,74000000.0
2009-11-13 22:55:00,2.20259,2.20342,2.19982,2.2001,54000000.0
2009-11-13 23:00:00,2.2023,2.20336,2.19764,2.19908,46000000.0
2009-11-13 23:05:00,2.20187,2.20187,2.19589,2.19806,45000000.0
2009-11-13 23:10:00,2.19964,2.20115,2.19586,2.19636,51000000.0
2009-11-13 23:15:00,2.19993,2.2013,2.19571,2.19688,43000000.0
2009-11-13 23:20:00,2.20086,2.20141,2.19594,2.19597,37000000.0
2009-11-13 23:25:00,2.2012,2.2012,2.19633,2.19845,41000000.0
2009-11-13 23:30:00,2.20116,2.20116,2.19568,2.19847,47000000.0
2009-11-13 23:35:00,2.19936,2.20052,2.19512,2.19512,50000000.0
2009-11-13 23:40:00,2.20029,2.20054,2.19563,2.19885,43000000.0
2009-11-13 23:45:00,2.20117,2.20117,2.19641,2.19765,43000000.0
2009-11-13 23:50:00,2.2,2.20108,2.19554,2.19588,38000000.0
2009-11-13 23:55:00,2.19951,2.2019,2.19553,2.19553,42000000.0
2009-11-16 00:00:00,2.20233,2.20255,2.19237,2.19847,42000000.0
2009-11-16 00:05:00,2.20168,2.20175,2.1925,2.19309,43000000.0
2009-11-16 00:10:00,2.20175,2.20222,2.19317,2.19983,46000000.0
2009-11-16 00:15:00,2.19426,2.20333,2.19302,2.19445,41000000.0
2009-11-16 00:20:00,2.20275,2.20275,2.19356,2.20044,50000000.0
2009-11-16 00:25:00,2.20288,2.20295,2.20041,2.20279,41000000.0
2009-11-16 00:30:00,2.2004,2.2026,2.19274,2.19998,41000000.0
2009-11-16 00:35:00,2.20215,2.20268,2.19411,2.19441,37000000.0
2009-11-16 00:40:00,2.20079,2.20207,2.1927,2.19303,42000000.0
2009-11-16 00:45:00,2.20261,2.20261,2.19276,2.19321,44000000.0
2009-11-16 00:50:00,2.20193,2.20224,2.19336,2.20005,41000000.0
2009-11-16 00:55:00,2.20211,2.20279,2.19325,2.19387,42000000.0
2009-11-16 01:00:00,2.20083,2.20264,2.19362,2.19362,44000000.0
2009-11-16 01:05:00,2.19507,2.20401,2.19489,2.2024,41000000.0
2009-11-16 01:10:00,2.19999,2.2034,2.19901,2.20142,42000000.0
2009-11-16 01:15:00,2.20266,2.20408,2.19803,2.19803,44000000.0
2009-11-16 01:20:00,2.20316,2.204,2.19829,2.19983,48000000.0
2009-11-16 01:25:00,2.20397,2.20406,2.19904,2.20133,45000000.0
2009-11-16 01:30:00,2.20433,2.20453,2.19867,2.20261,43000000.0
2009-11-16 01:35:00,2.20522,2.20522,2.19891,2.19908,37000000.0
2009-11-16 01:40:00,2.20335,2.20528,2.19953,2.19953,45000000.0
2009-11-16 01:45:00,2.20446,2.20558,2.19922,2.20206,40000000.0
2009-11-16 01:50:00,2.20501,2.20535,2.20041,2.20417,45000000.0
2009-11-16 01:55:00,2.20517,2.20652,2.20126,2.20301,36000000.0
2009-11-16 02:00:00,2.2088,2.2088,2.20314,2.20479,38000000.0
2009-11-16 02:05:00,2.20783,2.20783,2.20207,2.20369,46000000.0
2009-11-16 02:10:00,2.20692,2.20696,2.20221,2.20543,38000000.0
2009-11-16 02:15:00,2.20637,2.20825,2.20282,2.20733,45000000.0
2009-11-16 02:20:00,2.2043,2.20771,2.20216,2.20216,49000000.0
2009-11-16 02:25:00,2.20747,2.20775,2.20143,2.20143,46000000.0
2009-11-16 02:30:00,2.20661,2.20663,2.20039,2.20162,49000000.0
2009-11-16 02:35:00,2.20596,2.20678,2.2011,2.20145,51000000.0
2009-11-16 02:40:00,2.20686,2.20695,2.20123,2.20369,61000000.0
2009-11-16 02:45:00,2.20651,2.20651,2.20114,2.20285,72000000.0
2009-11-16 02:50:00,2.20107,2.20553,2.19975,2.20301,45000000.0
2009-11-16 02:55:00,2.20138,2.2061,2.20094,2.20217,40000000.0
2009-11-16 03:00:00,2.20574,2.20595,2.20078,2.20078,47000000.0
2009-11-16 03:05:00,2.20487,2.20648,2.20057,2.20086,46000000.0
2009-11-16 03:10:00,2.20517,2.20655,2.20118,2.20118,37000000.0
2009-11-16 03:15:00,2.20634,2.20749,2.20168,2.20434,46000000.0
2009-11-16 03:20:00,2.20766,2.20769,2.20151,2.20436,46000000.0
2009-11-16 03:25:00,2.20094,2.20761,2.20072,2.20535,43000000.0
2009-11-16 03:30:00,2.20608,2.20793,2.20126,2.20241,33000000.0
2009-11-16 03:35:00,2.20689,2.2089,2.20218,2.20232,42000000.0
2009-11-16 03:40:00,2.20731,2.2091,2.20162,2.20162,44000000.0
2009-11-16 03:45:00,2.20716,2.2076,2.2009,2.20096,47000000.0
2009-11-16 03:50:00,2.20597,2.20726,2.1999,2.1999,46000000.0
2009-11-16 03:55:00,2.20694,2.20706,2.20079,2.20085,37000000.0
2009-11-16 04:00:00,2.20664,2.20664,2.19928,2.19975,45000000.0
2009-11-16 04:05:00,2.20413,2.20681,2.19943,2.19963,47000000.0
2009-11-16 04:10:00,2.20469,2.20731,2.19993,2.20475,39000000.0
2009-11-16 04:15:00,2.20569,2.20713,2.20028,2.20096,41000000.0
2009-11-16 04:20:00,2.20677,2.20677,2.19964,2.2007,47000000.0
2009-11-16 04:25:00,2.2067,2.2067,2.20011,2.2012,35000000.0
2009-11-16 04:30:00,2.20671,2.20671,2.19967,2.20327,40000000.0
2009-11-16 04:35:00,2.20606,2.20635,2.19839,2.20197,43000000.0
2009-11-16 04:40:00,2.20226,2.20388,2.19849,2.20183,38000000.0
2009-11-16 04:45:00,2.20399,2.20399,2.19894,2.20116,46000000.0
2009-11-16 04:50:00,2.2018,2.20411,2.19808,2.19951,46000000.0
2009-11-16 04:55:00,2.20449,2.20449,2.19937,2.19959,48000000.0
2009-11-16 05:00:00,2.20329,2.20471,2.19933,2.20009,49000000.0
2009-11-16 05:05:00,2.20381,2.20439,2.19901,2.19901,41000000.0
2009-11-16 05:10:00,2.20304,2.20536,2.19992,2.20003,42000000.0
2009-11-16 05:15:00,2.20526,2.20526,2.19932,2.20009,44000000.0
2009-11-16 05:20:00,2.20354,2.20521,2.19948,2.19991,41000000.0
2009-11-16 05:25:00,2.20451,2.20517,2.20006,2.20336,47000000.0
2009-11-16 05:30:00,2.20467,2.20487,2.20003,2.20291,45000000.0
2009-11-16 05:35:00,2.2045,2.20471,2.19989,2.20416,43000000.0
2009-11-16 05:40:00,2.20578,2.20601,2.20103,2.20448,45000000.0
2009-11-16 05:45:00,2.20072,2.20568,2.20072,2.20431,39000000.0
2009-11-16 05:50:00,2.20556,2.20635,2.20084,2.20472,41000000.0
2009-11-16 05:55:00,2.20646,2.20646,2.20114,2.20484,42000000.0
2009-11-16 06:00:00,2.20626,2.20719,2.20153,2.20227,48000000.0
2009-11-16 06:05:00,2.2057,2.20733,2.20199,2.20597,39000000.0
2009-11-16 06:10:00,2.2071,2.2071,2.20249,2.20249,42000000.0
2009-11-16 06:15:00,2.20583,2.20645,2.20193,2.20555,36000000.0
2009-11-16 06:20:00,2.20729,2.20752,2.20253,2.20618,45000000.0
2009-11-16 06:25:00,2.20743,2.20775,2.2018,2.2052,44000000.0
2009-11-16 06:30:00,2.20621,2.20798,2.20266,2.20591,45000000.0
2009-11-16 06:35:00,2.20764,2.20834,2.20265,2.20306,46000000.0
2009-11-16 06:40:00,2.20752,2.20752,2.20235,2.20284,46000000.0
2009-11-16 06:45:00,2.20571,2.20821,2.19903,2.19926,44000000.0
2009-11-16 06:50:00,2.20591,2.20846,2.19946,2.20596,44000000.0
2009-11-16 06:55:00,2.20659,2.20793,2.19962,2.20589,42000000.0
2009-11-16 07:00:00,2.20622,2.20756,2.19792,2.20574,47000000.0
2009-11-16 07:05:00,2.20714,2.20738,2.19802,2.20476,42000000.0
2009-11-16 07:10:00,2.20598,2.20771,2.19862,2.20632,49000000.0
2009-11-16 07:15:00,2.20347,2.20825,2.19919,2.20469,45000000.0
2009-11-16 07:20:00,2.20803,2.20803,2.19887,2.20662,41000000.0
2009-11-16 07:25:00,2.20146,2.20746,2.19938,2.19938,36000000.0
2009-11-16 07:30:00,2.20415,2.20725,2.19931,2.20496,47000000.0
2009-11-16 07:35:00,2.20507,2.20744,2.19884,2.20632,44000000.0
2009-11-16 07:40:00,2.20777,2.20799,2.1992,2.19927,47000000.0
2009-11-16 07:45:00,2.20479,2.207,2.19944,2.20648,41000000.0
2009-11-16 07:50:00,2.20556,2.20787,2.19931,2.19966,40000000.0
2009-11-16 07:55:00,2.20791,2.20791,2.19933,2.20626,49000000.0
2009-11-16 08:00:00,2.2049,2.20856,2.19935,2.20713,42000000.0
2009-11-16 08:05:00,2.20864,2.20864,2.19917,2.20716,45000000.0
2009-11-16 08:10:00,2.20716,2.20831,2.19921,2.20457,45000000.0
2009-11-16 08:15:00,2.20554,2.20836,2.19959,2.20472,43000000.0
2009-11-16 08:20:00,2.20699,2.20803,2.19988,2.20649,46000000.0
2009-11-16 08:25:00,2.20806,2.20807,2.20594,2.20643,48000000.0
2009-11-16 08:30:00,2.20735,2.20784,2.20526,2.20526,42000000.0
2009-11-16 08:35:00,2.20698,2.20806,2.20598,2.20731,46000000.0
2009-11-16 08:40:00,2.20825,2.20879,2.20671,2.20724,43000000.0
2009-11-16 08:45:00,2.20962,2.20962,2.2069,2.20748,45000000.0
2009-11-16 08:50:00,2.20874,2.20933,2.2073,2.2073,44000000.0
2009-11-16 08:55:00,2.2089,2.2089,2.20399,2.20836,45000000.0
2009-11-16 09:00:00,2.20653,2.20904,2.20653,2.20764,48000000.0
2009-11-16 09:05:00,2.20855,2.2091,2.20724,2.2075,46000000.0
2009-11-16 09:10:00,2.20935,2.20948,2.20322,2.20675,43000000.0
2009-11-16 09:15:00,2.20724,2.2077,2.20284,2.2029,42000000.0
2009-11-16 09:20:00,2.20587,2.20846,2.20356,2.20812,46000000.0
2009-11-16 09:25:00,2.20749,2.20839,2.20489,2.20563,40000000.0
2009-11-16 09:30:00,2.20909,2.2096,2.20527,2.20936,45000000.0
2009-11-16 09:35:00,2.20851,2.20954,2.20551,2.20908,40000000.0
2009-11-16 09:40:00,2.20528,2.20938,2.20524,2.20867,49000000.0
2009-11-16 09:45:00,2.20834,2.20923,2.20377,2.20493,46000000.0
2009-11-16 09:50:00,2.20846,2.20919,2.20517,2.20517,37000000.0
2009-11-16 09:55:00,2.20871,2.20912,2.20455,2.20455,43000000.0
2009-11-16 10:00:00,2.20792,2.20965,2.20494,2.20494,38000000.0
2009-11-16 10:05:00,2.20776,2.20929,2.20561,2.20876,41000000.0
2009-11-16 10:10:00,2.20931,2.20986,2.20492,2.20539,43000000.0
2009-11-16 10:15:00,2.20731,2.20938,2.20483,2.20497,41000000.0
2009-11-16 10:20:00,2.20878,2.2093,2.20487,2.20871,43000000.0
2009-11-16 10:25:00,2.20821,2.20909,2.20522,2.20532,39000000.0
2009-11-16 10:30:00,2.20807,2.20922,2.2053,2.2059,45000000.0
2009-11-16 10:35:00,2.20808,2.20948,2.20501,2.20873,45000000.0
2009-11-16 10:40:00,2.20859,2.20939,2.20508,2.20575,42000000.0
2009-11-16 10:45:00,2.20882,2.20903,2.20465,2.20816,54000000.0
2009-11-16 10:50:00,2.20813,2.20945,2.20535,2.20859,43000000.0
2009-11-16 10:55:00,2.20814,2.20906,2.20485,2.20514,46000000.0
2009-11-16 11:00:00,2.20795,2.20892,2.20452,2.20502,40000000.0
2009-11-16 11:05:00,2.2079,2.21025,2.20533,2.20599,46000000.0
2009-11-16 11:10:00,2.20898,2.21046,2.20649,2.20649,39000000.0
2009-11-16 11:15:00,2.2098,2.21073,2.20681,2.20702,44000000.0
2009-11-16 11:20:00,2.20954,2.21065,2.20707,2.20711,42000000.0
2009-11-16 11:25:00,2.20945,2.21122,2.20696,2.21108,52000000.0
2009-11-16 11:30:00,2.21065,2.21109,2.20774,2.20774,43000000.0
2009-11-16 11:35:00,2.21139,2.21145,2.20787,2.21129,45000000.0
2009-11-16 11:40:00,2.21025,2.21146,2.20835,2.21088,45000000.0
2009-11-16 11:45:00,2.20717,2.21133,2.20717,2.21067,45000000.0
2009-11-16 11:50:00,2.21024,2.21126,2.20684,2.21058,45000000.0
2009-11-16 11:55:00,2.21016,2.21108,2.20698,2.20721,39000000.0
2009-11-16 12:00:00,2.20973,2.2112,2.20729,2.21043,47000000.0
2009-11-16 12:05:00,2.20667,2.21118,2.20667,2.21118,48000000.0
2009-11-16 12:10:00,2.20995,2.2114,2.20694,2.20694,47000000.0
2009-11-16 12:15:00,2.20953,2.21098,2.20667,2.21001,43000000.0
2009-11-16 12:20:00,2.2093,2.21022,2.20676,2.20742,47000000.0
2009-11-16 12:25:00,2.21068,2.21068,2.20642,2.21013,44000000.0
2009-11-16 12:30:00,2.20971,2.21105,2.2069,2.21039,41000000.0
2009-11-16 12:35:00,2.20928,2.21081,2.20666,2.20744,43000000.0
2009-11-16 12:40:00,2.21064,2.21067,2.20696,2.20696,50000000.0
2009-11-16 12:45:00,2.20892,2.21041,2.20598,2.20598,45000000.0
2009-11-16 12:50:00,2.20987,2.20987,2.20562,2.20911,143000000.0
2009-11-16 12:55:00,2.2088,2.20999,2.20571,2.20948,160000000.0
2009-11-16 13:00:00,2.20919,2.20944,2.20527,2.20608,148000000.0
2009-11-16 13:05:00,2.20917,2.20917,2.2051,2.20835,207000000.0
2009-11-16 13:10:00,2.20857,2.20895,2.20513,2.20879,177000000.0
2009-11-16 13:15:00,2.2085,2.2092,2.20553,2.20891,225000000.0
2009-11-16 13:20:00,2.2088,2.20931,2.20554,2.20583,137000000.0
2009-11-16 13:25:00,2.20847,2.20934,2.20504,2.20563,165000000.0
2009-11-16 13:30:00,2.20824,2.2096,2.20543,2.20593,181000000.0
2009-11-16 13:35:00,2.20932,2.21015,2.20592,2.21015,203000000.0
2009-11-16 13:40:00,2.21019,2.21048,2.20677,2.20708,212000000.0
2009-11-16 13:45:00,2.20972,2.21096,2.2069,2.20992,143000000.0
2009-11-16 13:50:00,2.21017,2.21119,2.207,2.20728,165000000.0
2009-11-16 13:55:00,2.21094,2.21094,2.20689,2.20735,139000000.0
2009-11-16 14:00:00,2.21062,2.21127,2.20746,2.21087,252000000.0
2009-11-16 14:05:00,2.21103,2.21104,2.20731,2.20738,176000000.0
2009-11-16 14:10:00,2.2106,2.2106,2.20641,2.20656,166000000.0
2009-11-16 14:15:00,2.20917,2.21073,2.20643,2.20671,189000000.0
2009-11-16 14:20:00,2.21017,2.21024,2.2065,2.20655,185000000.0
2009-11-16 14:25:00,2.20968,2.21044,2.20663,2.2069,152000000.0
2009-11-16 14:30:00,2.21022,2.21041,2.20671,2.20671,125000000.0
2009-11-16 14:35:00,2.20983,2.21021,2.20633,2.20638,116000000.0
2009-11-16 14:40:00,2.20977,2.21038,2.20624,2.21038,156000000.0
2009-11-16 14:45:00,2.20937,2.21032,2.2064,2.20982,147000000.0
2009-11-16 14:50:00,2.20929,2.2096,2.20572,2.2059,181000000.0
2009-11-16 14:55:00,2.20914,2.20954,2.20557,2.20903,228000000.0
2009-11-16 15:00:00,2.20879,2.20941,2.20523,2.2053,157000000.0
2009-11-16 15:05:00,2.20842,2.20895,2.20518,2.2083,153000000.0
2009-11-16 15:10:00,2.20842,2.20863,2.20412,2.20412,146000000.0
2009-11-16 15:15:00,2.20721,2.20792,2.20403,2.20733,183000000.0
2009-11-16 15:20:00,2.20738,2.20751,2.20373,2.20405,177000000.0
2009-11-16 15:25:00,2.20719,2.20831,2.20427,2.20427,152000000.0
2009-11-16 15:30:00,2.2071,2.20811,2.20247,2.20651,318000000.0
2009-11-16 15:35:00,2.20653,2.20782,2.2033,2.20782,246000000.0
2009-11-16 15:40:00,2.20806,2.20914,2.2046,2.20914,253000000.0
2009-11-16 15:45:00,2.20838,2.20898,2.20456,2.2087,318000000.0
2009-11-16 15:50:00,2.20851,2.20907,2.20243,2.20846,356000000.0
2009-11-16 15:55:00,2.20825,2.20895,2.20505,2.20865,274000000.0
2009-11-16 16:00:00,2.20854,2.20903,2.20239,2.20903,206000000.0
2009-11-16 16:05:00,2.20488,2.20872,2.2047,2.20501,175000000.0
2009-11-16 16:10:00,2.2083,2.20918,2.20497,2.20887,140000000.0
2009-11-16 16:15:00,2.20811,2.20886,2.20505,2.20549,103000000.0
2009-11-16 16:20:00,2.20905,2.20912,2.20504,2.2052,148000000.0
2009-11-16 16:25:00,2.20828,2.20906,2.20532,2.20544,177000000.0
2009-11-16 16:30:00,2.20846,2.20939,2.20566,2.20566,261000000.0
2009-11-16 16:35:00,2.20881,2.20945,2.20448,2.20789,257000000.0
2009-11-16 16:40:00,2.20755,2.2084,2.20433,2.20809,229000000.0
2009-11-16 16:45:00,2.20735,2.20812,2.204,2.20782,229000000.0
2009-11-16 16:50:00,2.20773,2.20832,2.20437,2.20479,230000000.0
2009-11-16 16:55:00,2.20799,2.20827,2.20337,2.20341,221000000.0
2009-11-16 17:00:00,2.20687,2.20733,2.20276,2.20662,304000000.0
2009-11-16 17:05:00,2.20658,2.20702,2.20206,2.20527,252000000.0
2009-11-16 17:10:00,2.20521,2.20701,2.2018,2.20275,205000000.0
2009-11-16 17:15:00,2.20568,2.20692,2.20235,2.20642,198000000.0
2009-11-16 17:20:00,2.20647,2.20733,2.20279,2.20388,192000000.0
2009-11-16 17:25:00,2.20713,2.20713,2.20354,2.20662,233000000.0
2009-11-16 17:30:00,2.20649,2.20703,2.20303,2.20321,239000000.0
2009-11-16 17:35:00,2.20625,2.20683,2.20274,2.20357,258000000.0
2009-11-16 17:40:00,2.2068,2.20702,2.20249,2.20594,157000000.0
2009-11-16 17:45:00,2.20578,2.20619,2.202,2.20587,263000000.0
2009-11-16 17:50:00,2.20598,2.20611,2.20176,2.20228,269000000.0
2009-11-16 17:55:00,2.20572,2.20676,2.20248,2.20299,292000000.0
2009-11-16 18:00:00,2.20642,2.20642,2.20187,2.20538,250000000.0
2009-11-16 18:05:00,2.20505,2.20567,2.20133,2.20247,241000000.0
2009-11-16 18:10:00,2.2057,2.2065,2.20196,2.20216,235000000.0
2009-11-16 18:15:00,2.2051,2.20774,2.20217,2.20768,237000000.0
2009-11-16 18:20:00,2.20724,2.20783,2.20373,2.20392,221000000.0
2009-11-16 18:25:00,2.20667,2.2079,2.20348,2.20453,251000000.0
2009-11-16 18:30:00,2.20719,2.20848,2.20312,2.20357,221000000.0
2009-11-16 18:35:00,2.20648,2.20748,2.20337,2.20403,158000000.0
2009-11-16 18:40:00,2.20663,2.20756,2.20327,2.20406,187000000.0
2009-11-16 18:45:00,2.20684,2.20835,2.20393,2.20835,136000000.0
2009-11-16 18:50:00,2.20792,2.20892,2.20482,2.20535,139000000.0
2009-11-16 18:55:00,2.20841,2.20889,2.20492,2.20504,77000000.0
2009-11-16 19:00:00,2.20814,2.20839,2.20376,2.20753,329000000.0
2009-11-16 19:05:00,2.20485,2.20735,2.2039,2.2039,226000000.0
2009-11-16 19:10:00,2.20709,2.20709,2.20358,2.20394,228000000.0
2009-11-16 19:15:00,2.20598,2.20598,2.19892,2.20033,154000000.0
2009-11-16 19:20:00,2.2039,2.20491,2.1967,2.20115,139000000.0
2009-11-16 19:25:00,2.20236,2.20446,2.19881,2.199,130000000.0
2009-11-16 19:30:00,2.20093,2.20258,2.19819,2.19905,98000000.0
2009-11-16 19:35:00,2.20198,2.20415,2.19919,2.20386,115000000.0
2009-11-16 19:40:00,2.20353,2.20635,2.20005,2.20557,95000000.0
2009-11-16 19:45:00,2.20541,2.20663,2.20193,2.20288,117000000.0
2009-11-16 19:50:00,2.20433,2.20678,2.20272,2.20678,78000000.0
2009-11-16 19:55:00,2.20658,2.20741,2.20256,2.20644,133000000.0
2009-11-16 20:00:00,2.20534,2.20646,2.20188,2.20215,90000000.0
2009-11-16 20:05:00,2.20509,2.20822,2.20238,2.20677,185000000.0
2009-11-16 20:10:00,2.20616,2.2069,2.20251,2.20251,65000000.0
2009-11-16 20:15:00,2.20565,2.20732,2.20293,2.20689,45000000.0
2009-11-16 20:20:00,2.20616,2.20768,2.20312,2.20595,118000000.0
2009-11-16 20:25:00,2.20564,2.20751,2.20352,2.20429,117000000.0
2009-11-16 20:30:00,2.2073,2.2082,2.20436,2.20476,97000000.0
2009-11-16 20:35:00,2.20645,2.20724,2.20304,2.20679,79000000.0
2009-11-16 20:40:00,2.2061,2.20688,2.20319,2.20675,112000000.0
2009-11-16 20:45:00,2.20654,2.2074,2.2037,2.20407,74000000.0
2009-11-16 20:50:00,2.20612,2.20703,2.20317,2.20703,61000000.0
2009-11-16 20:55:00,2.20602,2.20772,2.20396,2.20497,44000000.0
2009-11-16 21:00:00,2.20664,2.21102,2.20487,2.21102,45000000.0
2009-11-16 21:05:00,2.21115,2.21225,2.20787,2.21177,46000000.0
2009-11-16 21:10:00,2.21105,2.21311,2.20952,2.21011,42000000.0
2009-11-16 21:15:00,2.2123,2.21308,2.20854,2.20854,38000000.0
2009-11-16 21:20:00,2.2105,2.2121,2.20744,2.20744,42000000.0
2009-11-16 21:25:00,2.21086,2.21144,2.20674,2.20816,67000000.0
2009-11-16 21:30:00,2.21046,2.21127,2.20584,2.20915,57000000.0
2009-11-16 21:35:00,2.20837,2.20891,2.20535,2.20535,51000000.0
2009-11-16 21:40:00,2.20895,2.20895,2.20502,2.20572,68000000.0
2009-11-16 21:45:00,2.20917,2.20949,2.20454,2.20454,54000000.0
2009-11-16 21:50:00,2.20792,2.20852,2.20475,2.20475,75000000.0
2009-11-16 21:55:00,2.2064,2.20835,2.204,2.20689,62000000.0
2009-11-16 22:00:00,2.20731,2.20773,2.20424,2.2046,87000000.0
2009-11-16 22:05:00,2.20631,2.20774,2.20469,2.20494,64000000.0
2009-11-16 22:10:00,2.20731,2.20731,2.20325,2.20325,40000000.0
2009-11-16 22:15:00,2.20599,2.20599,2.20272,2.20527,78000000.0
2009-11-16 22:20:00,2.20523,2.20652,2.20406,2.20426,48000000.0
2009-11-16 22:25:00,2.20527,2.20706,2.20348,2.20494,46000000.0
2009-11-16 22:30:00,2.20564,2.20601,2.20269,2.20476,105000000.0
2009-11-16 22:35:00,2.20417,2.20633,2.20316,2.20633,97000000.0
2009-11-16 22:40:00,2.20685,2.20685,2.20374,2.2057,46000000.0
2009-11-16 22:45:00,2.20456,2.20669,2.20349,2.20626,77000000.0
2009-11-16 22:50:00,2.20567,2.20649,2.20389,2.20648,74000000.0
2009-11-16 22:55:00,2.20569,2.20675,2.20392,2.20588,54000000.0
2009-11-16 23:00:00,2.20413,2.20661,2.2039,2.20392,46000000.0
2009-11-16 23:05:00,2.20606,2.20669,2.2037,2.20669,45000000.0
2009-11-16 23:10:00,2.20645,2.20681,2.20349,2.20659,51000000.0
2009-11-16 23:15:00,2.20597,2.20652,2.203,2.20638,43000000.0
2009-11-16 23:20:00,2.20545,2.20603,2.20307,2.20602,37000000.0
2009-11-16 23:25:00,2.20497,2.20695,2.20334,2.20695,41000000.0
2009-11-16 23:30:00,2.20622,2.20743,2.20518,2.20689,47000000.0
2009-11-16 23:35:00,2.20733,2.20733,2.20514,2.20573,45000000.0
2009-11-16 23:40:00,2.20709,2.20709,2.20513,2.20524,43000000.0
2009-11-16 23:45:00,2.20784,2.20866,2.20502,2.20523,39000000.0
2009-11-16 23:50:00,2.20627,2.20715,2.20517,2.20525,38000000.0
2009-11-16 23:55:00,2.2066,2.20705,2.2046,2.20476,42000000.0
2009-11-17 00:00:00,2.20714,2.20722,2.20391,2.20391,42000000.0
2009-11-17 00:05:00,2.20656,2.20701,2.204,2.20587,43000000.0
2009-11-17 00:10:00,2.20615,2.20615,2.20255,2.20255,46000000.0
2009-11-17 00:15:00,2.20607,2.20773,2.20335,2.20551,41000000.0
2009-11-17 00:20:00,2.20576,2.20576,2.20252,2.20274,50000000.0
2009-11-17 00:25:00,2.20593,2.20635,2.20296,2.20312,41000000.0
2009-11-17 00:30:00,2.20593,2.20593,2.20237,2.20269,41000000.0
2009-11-17 00:35:00,2.20482,2.20487,2.20312,2.2047,38000000.0
2009-11-17 00:40:00,2.20451,2.20498,2.20417,2.20484,42000000.0
2009-11-17 00:45:00,2.20915,2.20915,2.20431,2.20471,44000000.0
2009-11-17 00:50:00,2.20439,2.20465,2.20357,2.20366,41000000.0
2009-11-17 00:55:00,2.20411,2.20416,2.20262,2.20325,42000000.0
2009-11-17 01:00:00,2.20476,2.20538,2.20344,2.20358,33000000.0
2009-11-17 01:05:00,2.20382,2.20431,2.19698,2.20332,41000000.0
2009-11-17 01:10:00,2.20402,2.20471,2.20135,2.20207,42000000.0
2009-11-17 01:15:00,2.20564,2.20656,2.20177,2.2026,41000000.0
2009-11-17 01:20:00,2.20489,2.20568,2.20233,2.20316,48000000.0
2009-11-17 01:25:00,2.20515,2.20675,2.20306,2.20513,45000000.0
2009-11-17 01:30:00,2.20666,2.20666,2.20292,2.20332,39000000.0
2009-11-17 01:35:00,2.20695,2.20706,2.20362,2.20362,37000000.0
2009-11-17 01:40:00,2.20674,2.20705,2.20311,2.20311,45000000.0
2009-11-17 01:45:00,2.20637,2.20673,2.20295,2.20584,40000000.0
2009-11-17 01:50:00,2.20638,2.20727,2.20314,2.20397,45000000.0
2009-11-17 01:55:00,2.20688,2.20688,2.20308,2.20308,36000000.0
2009-11-17 02:00:00,2.20574,2.2077,2.20348,2.20692,38000000.0
2009-11-17 02:05:00,2.20442,2.20845,2.20442,2.20454,46000000.0
2009-11-17 02:10:00,2.20797,2.20802,2.20398,2.20398,38000000.0
2009-11-17 02:15:00,2.20654,2.20765,2.20436,2.20439,45000000.0
2009-11-17 02:20:00,2.20765,2.20765,2.20392,2.20414,43000000.0
2009-11-17 02:25:00,2.20735,2.20735,2.18972,2.18972,46000000.0
2009-11-17 02:30:00,2.20659,2.20659,2.18791,2.20315,49000000.0
2009-11-17 02:35:00,2.20549,2.20566,2.20195,2.20445,51000000.0
2009-11-17 02:40:00,2.20317,2.2061,2.20231,2.20483,61000000.0
2009-11-17 02:45:00,2.2059,2.20606,2.20239,2.20537,72000000.0
2009-11-17 02:50:00,2.20364,2.20684,2.203,2.203,45000000.0
2009-11-17 02:55:00,2.20377,2.20604,2.20282,2.20294,40000000.0
2009-11-17 03:00:00,2.21055,2.21055,2.20325,2.20535,47000000.0
2009-11-17 03:05:00,2.20636,2.20652,2.20307,2.20315,46000000.0
2009-11-17 03:10:00,2.20581,2.20667,2.20323,2.20395,37000000.0
2009-11-17 03:15:00,2.20824,2.20991,2.20129,2.20365,46000000.0
2009-11-17 03:20:00,2.20393,2.20428,2.20057,2.2015,46000000.0
2009-11-17 03:25:00,2.20344,2.20424,2.20115,2.20333,43000000.0
2009-11-17 03:30:00,2.20341,2.20389,2.20094,2.20269,42000000.0
2009-11-17 03:35:00,2.20098,2.20368,2.20008,2.20286,42000000.0
2009-11-17 03:40:00,2.20375,2.20402,2.20098,2.20285,44000000.0
2009-11-17 03:45:00,2.20324,2.20454,2.20126,2.20304,47000000.0
2009-11-17 03:50:00,2.20352,2.20417,2.20087,2.20243,46000000.0
2009-11-17 03:55:00,2.20285,2.20373,2.20082,2.20208,37000000.0
2009-11-17 04:00:00,2.20298,2.20377,2.2003,2.20351,45000000.0
2009-11-17 04:05:00,2.20204,2.20403,2.20026,2.20026,47000000.0
2009-11-17 04:10:00,2.20284,2.20356,2.2001,2.20158,39000000.0
2009-11-17 04:15:00,2.20056,2.2027,2.19871,2.19923,41000000.0
2009-11-17 04:20:00,2.20129,2.20167,2.19764,2.19903,43000000.0
2009-11-17 04:25:00,2.20198,2.20222,2.19876,2.20184,44000000.0
2009-11-17 04:30:00,2.20101,2.20231,2.19885,2.19887,40000000.0
2009-11-17 04:35:00,2.20173,2.20264,2.19867,2.20155,43000000.0
2009-11-17 04:40:00,2.20253,2.20253,2.19904,2.20225,38000000.0
2009-11-17 04:45:00,2.20305,2.20305,2.19951,2.20233,46000000.0
2009-11-17 04:50:00,2.20302,2.20305,2.1996,2.20148,46000000.0
2009-11-17 04:55:00,2.2019,2.20241,2.19876,2.19913,48000000.0
2009-11-17 05:00:00,2.2014,2.20226,2.1984,2.20086,49000000.0
2009-11-17 05:05:00,2.20187,2.20187,2.19833,2.19856,41000000.0
2009-11-17 05:10:00,2.20195,2.20195,2.19753,2.20016,39000000.0
2009-11-17 05:15:00,2.2004,2.20148,2.1981,2.19818,44000000.0
2009-11-17 05:20:00,2.20056,2.20184,2.19842,2.19842,41000000.0
2009-11-17 05:25:00,2.20126,2.2018,2.19907,2.2018,47000000.0
2009-11-17 05:30:00,2.20154,2.20195,2.19853,2.20036,45000000.0
2009-11-17 05:35:00,2.20054,2.20116,2.19771,2.19998,43000000.0
2009-11-17 05:40:00,2.20142,2.20142,2.19783,2.19824,45000000.0
2009-11-17 05:45:00,2.20167,2.20167,2.19814,2.19816,29000000.0
2009-11-17 05:50:00,2.20086,2.2019,2.19832,2.19873,41000000.0
2009-11-17 05:55:00,2.19877,2.20197,2.19844,2.19855,42000000.0
2009-11-17 06:00:00,2.20207,2.20207,2.19867,2.2011,48000000.0
2009-11-17 06:05:00,2.20188,2.20202,2.201,2.20118,39000000.0
2009-11-17 06:10:00,2.20105,2.20207,2.19817,2.19843,42000000.0
2009-11-17 06:15:00,2.19943,2.20163,2.1981,2.1981,46000000.0
2009-11-17 06:20:00,2.20181,2.2022,2.19837,2.20097,45000000.0
2009-11-17 06:25:00,2.20141,2.20261,2.19988,2.20231,44000000.0
2009-11-17 06:30:00,2.2022,2.20311,2.19951,2.20238,45000000.0
2009-11-17 06:35:00,2.20231,2.20336,2.20024,2.2021,46000000.0
2009-11-17 06:40:00,2.20347,2.20347,2.20016,2.20087,46000000.0
2009-11-17 06:45:00,2.20334,2.20374,2.20048,2.20284,44000000.0
2009-11-17 06:50:00,2.20397,2.20397,2.20124,2.20329,44000000.0
2009-11-17 06:55:00,2.20322,2.20427,2.20087,2.20087,42000000.0
2009-11-17 07:00:00,2.20395,2.20425,2.20113,2.20378,47000000.0
2009-11-17 07:05:00,2.20354,2.20559,2.20167,2.20167,42000000.0
2009-11-17 07:10:00,2.20527,2.20555,2.20133,2.20356,49000000.0
2009-11-17 07:15:00,2.20844,2.20844,2.20196,2.20459,45000000.0
2009-11-17 07:20:00,2.20512,2.20566,2.20077,2.20273,41000000.0
2009-11-17 07:25:00,2.20354,2.20557,2.20055,2.20108,44000000.0
2009-11-17 07:30:00,2.20621,2.20621,2.2008,2.20313,47000000.0
2009-11-17 07:35:00,2.20449,2.20449,2.19968,2.20264,44000000.0
2009-11-17 07:40:00,2.20398,2.20398,2.19992,2.2003,47000000.0
2009-11-17 07:45:00,2.20431,2.20469,2.19982,2.20231,41000000.0
2009-11-17 07:50:00,2.20321,2.20392,2.19967,2.19998,40000000.0
2009-11-17 07:55:00,2.20344,2.20369,2.19971,2.20205,49000000.0
2009-11-17 08:00:00,2.20366,2.20477,2.19919,2.19984,42000000.0
2009-11-17 08:05:00,2.20237,2.2033,2.19983,2.2021,45000000.0
2009-11-17 08:10:00,2.20352,2.20357,2.19799,2.19979,45000000.0
2009-11-17 08:15:00,2.20318,2.20318,2.19797,2.2002,43000000.0
2009-11-17 08:20:00,2.20176,2.20213,2.19746,2.19951,46000000.0
2009-11-17 08:25:00,2.20275,2.20316,2.19753,2.19832,48000000.0
2009-11-17 08:30:00,2.20369,2.20374,2.19868,2.20227,42000000.0
2009-11-17 08:35:00,2.20323,2.2036,2.20031,2.2028,46000000.0
2009-11-17 08:40:00,2.20306,2.20371,2.20066,2.20066,43000000.0
2009-11-17 08:45:00,2.20486,2.20506,2.20046,2.20256,45000000.0
2009-11-17 08:50:00,2.20465,2.20476,2.20125,2.20169,44000000.0
2009-11-17 08:55:00,2.20535,2.20627,2.20142,2.20316,45000000.0
2009-11-17 09:00:00,2.20635,2.20647,2.20265,2.20265,48000000.0
2009-11-17 09:05:00,2.20617,2.2062,2.20203,2.20334,46000000.0
2009-11-17 09:10:00,2.20575,2.2076,2.20325,2.20365,43000000.0
2009-11-17 09:15:00,2.2067,2.20771,2.20347,2.20438,42000000.0
2009-11-17 09:20:00,2.20752,2.2076,2.20347,2.20397,46000000.0
2009-11-17 09:25:00,2.20753,2.20753,2.20281,2.20354,40000000.0
2009-11-17 09:30:00,2.20697,2.20775,2.20276,2.20755,45000000.0
2009-11-17 09:35:00,2.20372,2.20745,2.20311,2.20739,40000000.0
2009-11-17 09:40:00,2.20608,2.20764,2.20317,2.20759,49000000.0
2009-11-17 09:45:00,2.20723,2.20861,2.20437,2.20786,46000000.0
2009-11-17 09:50:00,2.20801,2.20926,2.20437,2.20616,37000000.0
2009-11-17 09:55:00,2.20961,2.20966,2.20503,2.20503,43000000.0
2009-11-17 10:00:00,2.20942,2.20988,2.20535,2.20535,38000000.0
2009-11-17 10:05:00,2.20891,2.20899,2.20469,2.20775,41000000.0
2009-11-17 10:10:00,2.20699,2.20859,2.20345,2.20345,43000000.0
2009-11-17 10:15:00,2.20631,2.20776,2.20264,2.20683,41000000.0
2009-11-17 10:20:00,2.2062,2.20817,2.20314,2.20696,43000000.0
2009-11-17 10:25:00,2.20343,2.20786,2.20338,2.20501,39000000.0
2009-11-17 10:30:00,2.20837,2.20849,2.2045,2.20451,45000000.0
2009-11-17 10:35:00,2.20724,2.20823,2.20413,2.20768,45000000.0
2009-11-17 10:40:00,2.20818,2.20837,2.20425,2.20722,42000000.0
2009-11-17 10:45:00,2.2079,2.20922,2.20458,2.20881,54000000.0
2009-11-17 10:50:00,2.20885,2.2092,2.20478,2.20478,43000000.0
2009-11-17 10:55:00,2.209,2.20982,2.20543,2.20573,46000000.0
2009-11-17 11:00:00,2.20886,2.21028,2.20546,2.20558,40000000.0
2009-11-17 11:05:00,2.2098,2.20996,2.206,2.20793,46000000.0
2009-11-17 11:10:00,2.20529,2.20966,2.20488,2.20488,39000000.0
2009-11-17 11:15:00,2.20805,2.20846,2.20431,2.20544,44000000.0
2009-11-17 11:20:00,2.20827,2.20865,2.205,2.20509,42000000.0
2009-11-17 11:25:00,2.20812,2.20813,2.20376,2.20376,52000000.0
2009-11-17 11:30:00,2.20631,2.20757,2.20326,2.2074,43000000.0
2009-11-17 11:35:00,2.20468,2.2084,2.20396,2.20717,45000000.0
2009-11-17 11:40:00,2.2072,2.20813,2.20447,2.20805,45000000.0
2009-11-17 11:45:00,2.2078,2.20886,2.2052,2.20613,45000000.0
2009-11-17 11:50:00,2.2096,2.20969,2.20547,2.20915,45000000.0
2009-11-17 11:55:00,2.20946,2.21019,2.20575,2.20891,39000000.0
2009-11-17 12:00:00,2.20669,2.2094,2.20522,2.209,47000000.0
2009-11-17 12:05:00,2.20551,2.20942,2.20453,2.20453,48000000.0
2009-11-17 12:10:00,2.20753,2.20878,2.20367,2.20367,47000000.0
2009-11-17 12:15:00,2.20787,2.20787,2.2029,2.20326,43000000.0
2009-11-17 12:20:00,2.20701,2.2071,2.20282,2.20309,47000000.0
2009-11-17 12:25:00,2.20541,2.20725,2.20333,2.20616,44000000.0
2009-11-17 12:30:00,2.20638,2.20667,2.20259,2.20667,41000000.0
2009-11-17 12:35:00,2.20516,2.20663,2.20272,2.20358,43000000.0
2009-11-17 12:40:00,2.20718,2.20718,2.20281,2.20591,50000000.0
2009-11-17 12:45:00,2.20522,2.20649,2.20196,2.20649,45000000.0
2009-11-17 12:50:00,2.20528,2.20667,2.20277,2.20637,143000000.0
2009-11-17 12:55:00,2.20621,2.20704,2.20245,2.20704,160000000.0
2009-11-17 13:00:00,2.20582,2.20689,2.20261,2.20639,148000000.0
2009-11-17 13:05:00,2.20613,2.20657,2.20179,2.2051,207000000.0
2009-11-17 13:10:00,2.20483,2.2055,2.20173,2.2055,177000000.0
2009-11-17 13:15:00,2.20476,2.20601,2.20198,2.20601,225000000.0
2009-11-17 13:20:00,2.20593,2.20669,2.20232,2.20279,137000000.0
2009-11-17 13:25:00,2.20631,2.20631,2.20197,2.2026,165000000.0
2009-11-17 13:30:00,2.20601,2.20601,2.20164,2.20182,181000000.0
2009-11-17 13:35:00,2.20529,2.20663,2.20226,2.20303,203000000.0
2009-11-17 13:40:00,2.20612,2.20681,2.2026,2.20307,212000000.0
2009-11-17 13:45:00,2.20638,2.20666,2.2029,2.20308,143000000.0
2009-11-17 13:50:00,2.20648,2.20677,2.20276,2.20595,165000000.0
2009-11-17 13:55:00,2.20575,2.20628,2.20221,2.20221,139000000.0
2009-11-17 14:00:00,2.20564,2.20584,2.20128,2.20491,252000000.0
2009-11-17 14:05:00,2.20476,2.20489,2.19951,2.20042,176000000.0
2009-11-17 14:10:00,2.20392,2.20458,2.19916,2.20268,166000000.0
2009-11-17 14:15:00,2.19997,2.20348,2.19816,2.20231,189000000.0
2009-11-17 14:20:00,2.20227,2.20313,2.19862,2.20274,185000000.0
2009-11-17 14:25:00,2.19934,2.20292,2.19897,2.20231,152000000.0
2009-11-17 14:30:00,2.20225,2.20309,2.19889,2.20278,125000000.0
2009-11-17 14:35:00,2.20219,2.20257,2.19815,2.20142,116000000.0
2009-11-17 14:40:00,2.20131,2.20212,2.19814,2.19814,156000000.0
2009-11-17 14:45:00,2.2016,2.20247,2.19829,2.2024,147000000.0
2009-11-17 14:50:00,2.20232,2.2036,2.19863,2.2036,181000000.0
2009-11-17 14:55:00,2.20345,2.20357,2.19975,2.19989,228000000.0
2009-11-17 15:00:00,2.20329,2.20333,2.19924,2.19924,157000000.0
2009-11-17 15:05:00,2.20236,2.20297,2.19909,2.19909,153000000.0
2009-11-17 15:10:00,2.20209,2.20361,2.19863,2.20323,146000000.0
2009-11-17 15:15:00,2.19946,2.20323,2.1993,2.20291,183000000.0
2009-11-17 15:20:00,2.20323,2.20362,2.19882,2.20254,177000000.0
2009-11-17 15:25:00,2.20232,2.20338,2.19906,2.19945,152000000.0
2009-11-17 15:30:00,2.20161,2.20392,2.19943,2.20039,318000000.0
2009-11-17 15:35:00,2.20359,2.20549,2.20033,2.20506,246000000.0
2009-11-17 15:40:00,2.20508,2.20563,2.20181,2.20535,253000000.0
2009-11-17 15:45:00,2.20474,2.20528,2.20046,2.20114,318000000.0
2009-11-17 15:50:00,2.2047,2.20497,2.20054,2.20054,356000000.0
2009-11-17 15:55:00,2.20425,2.20483,2.20063,2.20365,274000000.0
2009-11-17 16:00:00,2.20479,2.20566,2.20144,2.20186,206000000.0
2009-11-17 16:05:00,2.20455,2.20494,2.20076,2.20431,175000000.0
2009-11-17 16:10:00,2.2044,2.20507,2.20062,2.20263,140000000.0
2009-11-17 16:15:00,2.20282,2.20445,2.20048,2.20074,103000000.0
2009-11-17 16:20:00,2.20416,2.20512,2.20117,2.20474,148000000.0
2009-11-17 16:25:00,2.20437,2.20466,2.19994,2.20363,177000000.0
2009-11-17 16:30:00,2.20374,2.20378,2.19925,2.20009,261000000.0
2009-11-17 16:35:00,2.20352,2.20416,2.19917,2.19917,257000000.0
2009-11-17 16:40:00,2.20248,2.20354,2.19916,2.20354,229000000.0
2009-11-17 16:45:00,2.20329,2.20385,2.19909,2.19949,229000000.0
2009-11-17 16:50:00,2.20284,2.20508,2.19918,2.19976,230000000.0
2009-11-17 16:55:00,2.20328,2.20344,2.19818,2.19818,221000000.0
2009-11-17 17:00:00,2.20136,2.20241,2.19768,2.19821,304000000.0
2009-11-17 17:05:00,2.20167,2.20167,2.19701,2.19762,252000000.0
2009-11-17 17:10:00,2.20106,2.20238,2.19788,2.20238,205000000.0
2009-11-17 17:15:00,2.20143,2.20285,2.1987,2.19938,198000000.0
2009-11-17 17:20:00,2.20263,2.20263,2.19816,2.19823,192000000.0
2009-11-17 17:25:00,2.2017,2.20234,2.19802,2.20227,233000000.0
2009-11-17 17:30:00,2.20209,2.20209,2.19691,2.20132,239000000.0
2009-11-17 17:35:00,2.20119,2.20119,2.19631,2.20005,258000000.0
2009-11-17 17:40:00,2.19993,2.20076,2.19649,2.19688,157000000.0
2009-11-17 17:45:00,2.20041,2.2015,2.19639,2.19975,263000000.0
2009-11-17 17:50:00,2.1996,2.20059,2.19594,2.20022,269000000.0
2009-11-17 17:55:00,2.20009,2.20127,2.19681,2.20069,292000000.0
2009-11-17 18:00:00,2.20035,2.2009,2.19671,2.19671,250000000.0
2009-11-17 18:05:00,2.2003,2.20133,2.19625,2.20133,241000000.0
2009-11-17 18:10:00,2.20091,2.20117,2.19548,2.19922,235000000.0
2009-11-17 18:15:00,2.19851,2.19956,2.19441,2.196,237000000.0
2009-11-17 18:20:00,2.19874,2.20032,2.19567,2.19993,221000000.0
2009-11-17 18:25:00,2.19976,2.20083,2.1964,2.19696,251000000.0
2009-11-17 18:30:00,2.20014,2.20094,2.19657,2.19705,221000000.0
2009-11-17 18:35:00,2.1997,2.20141,2.19669,2.19748,158000000.0
2009-11-17 18:40:00,2.20036,2.20115,2.19633,2.19647,187000000.0
2009-11-17 18:45:00,2.20007,2.2001,2.19451,2.19882,136000000.0
2009-11-17 18:50:00,2.19839,2.20109,2.19547,2.19729,139000000.0
2009-11-17 18:55:00,2.20009,2.20159,2.19607,2.19971,77000000.0
2009-11-17 19:00:00,2.19949,2.19975,2.19601,2.19631,329000000.0
2009-11-17 19:05:00,2.1989,2.19981,2.19507,2.19663,226000000.0
2009-11-17 19:10:00,2.19944,2.19987,2.19521,2.19919,228000000.0
2009-11-17 19:15:00,2.19877,2.19907,2.1935,2.19802,154000000.0
2009-11-17 19:20:00,2.1974,2.19988,2.19533,2.19913,139000000.0
2009-11-17 19:25:00,2.19968,2.19976,2.19513,2.19689,130000000.0
2009-11-17 19:30:00,2.19934,2.20036,2.19575,2.19647,98000000.0
2009-11-17 19:35:00,2.199,2.19993,2.19559,2.19559,115000000.0
2009-11-17 19:40:00,2.19848,2.19931,2.19494,2.1985,95000000.0
2009-11-17 19:45:00,2.19835,2.20007,2.19547,2.19956,117000000.0
2009-11-17 19:50:00,2.19875,2.20026,2.19718,2.2,78000000.0
2009-11-17 19:55:00,2.19963,2.20023,2.19718,2.19746,133000000.0
2009-11-17 20:00:00,2.19977,2.19993,2.19686,2.19927,90000000.0
2009-11-17 20:05:00,2.19896,2.19982,2.19613,2.19955,185000000.0
2009-11-17 20:10:00,2.19909,2.19971,2.19664,2.19664,65000000.0
2009-11-17 20:15:00,2.19842,2.19963,2.19574,2.19963,45000000.0
2009-11-17 20:20:00,2.19899,2.19938,2.19616,2.19645,118000000.0
2009-11-17 20:25:00,2.19942,2.19954,2.19585,2.19919,117000000.0
2009-11-17 20:30:00,2.20039,2.20039,2.19621,2.19688,97000000.0
2009-11-17 20:35:00,2.19922,2.20139,2.19662,2.20105,79000000.0
2009-11-17 20:40:00,2.20017,2.20249,2.19821,2.19954,112000000.0
2009-11-17 20:45:00,2.20248,2.20332,2.19883,2.20068,74000000.0
2009-11-17 20:50:00,2.20238,2.20308,2.19763,2.19763,61000000.0
2009-11-17 20:55:00,2.19938,2.2009,2.19488,2.19733,44000000.0
2009-11-17 21:00:00,2.19692,2.1981,2.19409,2.19773,45000000.0
2009-11-17 21:05:00,2.19801,2.19946,2.19458,2.19894,46000000.0
2009-11-17 21:10:00,2.19747,2.19928,2.19653,2.19879,45000000.0
2009-11-17 21:15:00,2.2004,2.2004,2.19471,2.19791,40000000.0
2009-11-17 21:20:00,2.19841,2.19914,2.19621,2.19858,42000000.0
2009-11-17 21:25:00,2.19788,2.1988,2.19601,2.19847,67000000.0
2009-11-17 21:30:00,2.19874,2.19874,2.1961,2.19644,58000000.0
2009-11-17 21:35:00,2.19777,2.19875,2.1962,2.19643,51000000.0
2009-11-17 21:40:00,2.19747,2.20065,2.19569,2.19864,68000000.0
2009-11-17 21:45:00,2.19728,2.19896,2.19579,2.19584,54000000.0
2009-11-17 21:50:00,2.19795,2.19833,2.19451,2.19817,75000000.0
2009-11-17 21:55:00,2.19747,2.19857,2.19489,2.19528,62000000.0
2009-11-17 22:00:00,2.19792,2.19925,2.19545,2.19895,87000000.0
2009-11-17 22:05:00,2.1977,2.19998,2.19621,2.19662,64000000.0
2009-11-17 22:10:00,2.19953,2.19985,2.19603,2.19951,40000000.0
2009-11-17 22:15:00,2.20068,2.20068,2.19601,2.19601,79000000.0
2009-11-17 22:20:00,2.19929,2.20096,2.19644,2.19681,51000000.0
2009-11-17 22:25:00,2.20036,2.20068,2.1968,2.2003,46000000.0
2009-11-17 22:30:00,2.20031,2.20144,2.19723,2.20097,105000000.0
2009-11-17 22:35:00,2.20043,2.20133,2.19725,2.2009,97000000.0
2009-11-17 22:40:00,2.19951,2.20142,2.19707,2.19769,46000000.0
2009-11-17 22:45:00,2.20086,2.20133,2.19692,2.19796,77000000.0
2009-11-17 22:50:00,2.20025,2.20151,2.19753,2.19753,74000000.0
2009-11-17 22:55:00,2.20049,2.2007,2.197,2.19763,54000000.0
2009-11-17 23:00:00,2.20035,2.20049,2.19572,2.1969,46000000.0
2009-11-17 23:05:00,2.1999,2.20033,2.19658,2.19661,45000000.0
2009-11-17 23:10:00,2.19862,2.20017,2.19688,2.20017,51000000.0
2009-11-17 23:15:00,2.20051,2.20051,2.19648,2.20007,43000000.0
2009-11-17 23:20:00,2.19954,2.2005,2.19619,2.19633,37000000.0
2009-11-17 23:25:00,2.19941,2.20036,2.19653,2.20036,41000000.0
2009-11-17 23:30:00,2.20134,2.20134,2.197,2.19724,47000000.0
2009-11-17 23:35:00,2.19931,2.20106,2.19748,2.20069,49000000.0
2009-11-17 23:40:00,2.19942,2.20108,2.19738,2.19775,43000000.0
2009-11-17 23:45:00,2.20182,2.20182,2.19749,2.20047,42000000.0
2009-11-17 23:50:00,2.2012,2.2012,2.19724,2.20076,40000000.0
2009-11-17 23:55:00,2.20037,2.20114,2.19733,2.20086,42000000.0
2009-11-18 00:00:00,2.20084,2.20139,2.19707,2.19708,42000000.0
2009-11-18 00:05:00,2.19882,2.20013,2.19667,2.19693,43000000.0
2009-11-18 00:10:00,2.19953,2.20028,2.19694,2.197,46000000.0
2009-11-18 00:15:00,2.20088,2.20088,2.19642,2.19656,41000000.0
2009-11-18 00:20:00,2.19917,2.20005,2.19639,2.19639,42000000.0
2009-11-18 00:25:00,2.19861,2.20029,2.19644,2.20029,41000000.0
2009-11-18 00:30:00,2.1982,2.19996,2.19651,2.19898,41000000.0
2009-11-18 00:35:00,2.19887,2.19899,2.19564,2.19643,43000000.0
2009-11-18 00:40:00,2.19811,2.19897,2.19583,2.19838,42000000.0
2009-11-18 00:45:00,2.19881,2.19931,2.19555,2.19832,44000000.0
2009-11-18 00:50:00,2.19831,2.19841,2.19528,2.19841,33000000.0
2009-11-18 00:55:00,2.1977,2.19844,2.19485,2.19521,33000000.0
2009-11-18 01:00:00,2.19952,2.19952,2.18988,2.19176,44000000.0
2009-11-18 01:05:00,2.19888,2.19948,2.19,2.19553,37000000.0
2009-11-18 01:10:00,2.1924,2.19883,2.18985,2.18985,42000000.0
2009-11-18 01:15:00,2.19871,2.19978,2.19027,2.19279,41000000.0
2009-11-18 01:20:00,2.20012,2.20014,2.19072,2.19771,48000000.0
2009-11-18 01:25:00,2.19791,2.19958,2.19073,2.19598,37000000.0
2009-11-18 01:30:00,2.2013,2.20155,2.19124,2.19703,35000000.0
2009-11-18 01:35:00,2.19929,2.20087,2.19597,2.19689,37000000.0
2009-11-18 01:40:00,2.19931,2.20038,2.19489,2.19704,45000000.0
2009-11-18 01:45:00,2.19931,2.19968,2.19544,2.19679,40000000.0
2009-11-18 01:50:00,2.19925,2.20039,2.19545,2.19705,45000000.0
2009-11-18 01:55:00,2.20082,2.20082,2.19479,2.19587,36000000.0
2009-11-18 02:00:00,2.19947,2.20029,2.19514,2.1971,38000000.0
2009-11-18 02:05:00,2.19535,2.20002,2.19507,2.19588,46000000.0
2009-11-18 02:10:00,2.19972,2.20215,2.19598,2.19828,38000000.0
2009-11-18 02:15:00,2.20082,2.20216,2.19621,2.19715,45000000.0
2009-11-18 02:20:00,2.19812,2.20231,2.19677,2.19677,43000000.0
2009-11-18 02:25:00,2.20207,2.20207,2.19567,2.19864,46000000.0
2009-11-18 02:30:00,2.20121,2.20121,2.19315,2.19815,49000000.0
2009-11-18 02:35:00,2.1996,2.20144,2.19629,2.19629,51000000.0
2009-11-18 02:40:00,2.20041,2.20215,2.19652,2.19879,61000000.0
2009-11-18 02:45:00,2.20195,2.20195,2.1965,2.19847,72000000.0
2009-11-18 02:50:00,2.20179,2.20196,2.19605,2.19637,45000000.0
2009-11-18 02:55:00,2.19793,2.20209,2.19663,2.19849,40000000.0
2009-11-18 03:00:00,2.20223,2.20223,2.19652,2.19704,47000000.0
2009-11-18 03:05:00,2.20102,2.20191,2.19648,2.19699,46000000.0
2009-11-18 03:10:00,2.20042,2.20125,2.19571,2.19747,37000000.0
2009-11-18 03:15:00,2.2012,2.20121,2.19532,2.19603,46000000.0
2009-11-18 03:20:00,2.20088,2.20101,2.19497,2.19687,46000000.0
2009-11-18 03:25:00,2.19978,2.20076,2.19565,2.19742,43000000.0
2009-11-18 03:30:00,2.19664,2.2,2.19462,2.19462,42000000.0
2009-11-18 03:35:00,2.19869,2.20052,2.19583,2.19659,42000000.0
2009-11-18 03:40:00,2.19863,2.20025,2.19487,2.19487,44000000.0
2009-11-18 03:45:00,2.19933,2.20052,2.19486,2.19684,47000000.0
2009-11-18 03:50:00,2.19899,2.20026,2.19457,2.19457,46000000.0
2009-11-18 03:55:00,2.1988,2.19962,2.19397,2.19618,37000000.0
2009-11-18 04:00:00,2.19847,2.20026,2.19505,2.19689,45000000.0
2009-11-18 04:05:00,2.2,2.2002,2.19537,2.19638,47000000.0
2009-11-18 04:10:00,2.19861,2.20066,2.19535,2.1986,39000000.0
2009-11-18 04:15:00,2.19701,2.20113,2.19547,2.19711,41000000.0
2009-11-18 04:20:00,2.20196,2.20196,2.19609,2.19903,45000000.0
2009-11-18 04:25:00,2.2014,2.2014,2.19669,2.19788,44000000.0
2009-11-18 04:30:00,2.19729,2.20159,2.19619,2.19755,40000000.0
2009-11-18 04:35:00,2.19952,2.20145,2.19585,2.19777,43000000.0
2009-11-18 04:40:00,2.1999,2.20117,2.19591,2.19746,38000000.0
2009-11-18 04:45:00,2.20075,2.20084,2.19547,2.19707,46000000.0
2009-11-18 04:50:00,2.20067,2.20075,2.19516,2.19717,46000000.0
2009-11-18 04:55:00,2.19975,2.20081,2.19586,2.1983,48000000.0
2009-11-18 05:00:00,2.19971,2.20148,2.19687,2.19815,41000000.0
2009-11-18 05:05:00,2.2005,2.20133,2.1968,2.1968,41000000.0
2009-11-18 05:10:00,2.20127,2.20127,2.19659,2.19749,35000000.0
2009-11-18 05:15:00,2.2012,2.20139,2.19592,2.19611,44000000.0
2009-11-18 05:20:00,2.20136,2.20153,2.19604,2.19769,41000000.0
2009-11-18 05:25:00,2.20129,2.20129,2.19603,2.20114,47000000.0
2009-11-18 05:30:00,2.20102,2.20116,2.19536,2.19711,45000000.0
2009-11-18 05:35:00,2.19892,2.20005,2.1942,2.1965,43000000.0
2009-11-18 05:40:00,2.19443,2.19999,2.19443,2.19648,45000000.0
2009-11-18 05:45:00,2.19859,2.19995,2.1945,2.1945,39000000.0
2009-11-18 05:50:00,2.19827,2.19965,2.19495,2.19626,41000000.0
2009-11-18 05:55:00,2.19913,2.19983,2.19445,2.19761,42000000.0
2009-11-18 06:00:00,2.20027,2.20027,2.19541,2.19715,48000000.0
2009-11-18 06:05:00,2.20007,2.20007,2.19506,2.19733,31000000.0
2009-11-18 06:10:00,2.19966,2.2,2.19511,2.19626,42000000.0
2009-11-18 06:15:00,2.19939,2.19959,2.19471,2.19633,46000000.0
2009-11-18 06:20:00,2.19845,2.19941,2.19417,2.19721,45000000.0
2009-11-18 06:25:00,2.20014,2.20017,2.19487,2.19744,36000000.0
2009-11-18 06:30:00,2.19864,2.20025,2.19488,2.19782,45000000.0
2009-11-18 06:35:00,2.19899,2.20045,2.19495,2.19675,46000000.0
2009-11-18 06:40:00,2.199,2.20047,2.19482,2.19507,46000000.0
2009-11-18 06:45:00,2.19914,2.20089,2.1957,2.1957,44000000.0
2009-11-18 06:50:00,2.20113,2.20113,2.19536,2.19804,44000000.0
2009-11-18 06:55:00,2.20055,2.20121,2.19588,2.19814,42000000.0
2009-11-18 07:00:00,2.20112,2.20155,2.19595,2.19595,47000000.0
2009-11-18 07:05:00,2.20146,2.20146,2.19626,2.19714,42000000.0
2009-11-18 07:10:00,2.202,2.202,2.19645,2.19812,49000000.0
2009-11-18 07:15:00,2.20218,2.20218,2.19696,2.19701,45000000.0
2009-11-18 07:20:00,2.20188,2.20206,2.19626,2.19712,41000000.0
2009-11-18 07:25:00,2.20061,2.20161,2.19648,2.19662,44000000.0
2009-11-18 07:30:00,2.2006,2.20225,2.19705,2.19906,47000000.0
2009-11-18 07:35:00,2.19749,2.20249,2.1971,2.1971,44000000.0
2009-11-18 07:40:00,2.2009,2.20236,2.19719,2.19727,47000000.0
2009-11-18 07:45:00,2.20148,2.20198,2.19707,2.19707,41000000.0
2009-11-18 07:50:00,2.20134,2.20309,2.19741,2.19962,40000000.0
2009-11-18 07:55:00,2.20221,2.20316,2.19758,2.19908,49000000.0
2009-11-18 08:00:00,2.20199,2.20223,2.19685,2.19685,42000000.0
2009-11-18 08:05:00,2.20201,2.20201,2.19664,2.19857,45000000.0
2009-11-18 08:10:00,2.20204,2.20204,2.19581,2.20107,45000000.0
2009-11-18 08:15:00,2.2016,2.20165,2.19852,2.20122,43000000.0
2009-11-18 08:20:00,2.20164,2.20167,2.19842,2.19842,46000000.0
2009-11-18 08:25:00,2.20107,2.20124,2.19832,2.20124,48000000.0
2009-11-18 08:30:00,2.20145,2.20145,2.198,2.20012,42000000.0
2009-11-18 08:35:00,2.2009,2.2009,2.19784,2.19826,46000000.0
2009-11-18 08:40:00,2.20091,2.2031,2.19863,2.1987,43000000.0
2009-11-18 08:45:00,2.20132,2.20298,2.19908,2.20272,45000000.0
2009-11-18 08:50:00,2.20232,2.20245,2.19805,2.19928,44000000.0
2009-11-18 08:55:00,2.20207,2.20299,2.19871,2.19995,45000000.0
2009-11-18 09:00:00,2.20334,2.20353,2.19943,2.20353,48000000.0
2009-11-18 09:05:00,2.20405,2.20416,2.19949,2.20035,46000000.0
2009-11-18 09:10:00,2.20281,2.20376,2.2,2.20104,43000000.0
2009-11-18 09:15:00,2.20386,2.20474,2.1997,2.20474,42000000.0
2009-11-18 09:20:00,2.20346,2.20441,2.20021,2.20041,46000000.0
2009-11-18 09:25:00,2.203,2.20452,2.20003,2.20003,40000000.0
2009-11-18 09:30:00,2.20303,2.20473,2.20049,2.20072,45000000.0
2009-11-18 09:35:00,2.20421,2.20454,2.19982,2.19982,40000000.0
2009-11-18 09:40:00,2.20273,2.20404,2.19998,2.19999,49000000.0
2009-11-18 09:45:00,2.20393,2.20393,2.19942,2.19942,46000000.0
2009-11-18 09:50:00,2.20319,2.20377,2.19915,2.20004,37000000.0
2009-11-18 09:55:00,2.20224,2.20416,2.2001,2.20312,43000000.0
2009-11-18 10:00:00,2.20362,2.20466,2.19901,2.20304,38000000.0
2009-11-18 10:05:00,2.20254,2.20412,2.19915,2.19915,41000000.0
2009-11-18 10:10:00,2.20318,2.20366,2.19923,2.20291,43000000.0
2009-11-18 10:15:00,2.20188,2.20366,2.20005,2.20366,41000000.0
2009-11-18 10:20:00,2.2036,2.20392,2.20021,2.20392,43000000.0
2009-11-18 10:25:00,2.20281,2.20423,2.19976,2.20357,39000000.0
2009-11-18 10:30:00,2.2028,2.20415,2.20023,2.20023,45000000.0
2009-11-18 10:35:00,2.20399,2.2046,2.19991,2.20418,45000000.0
2009-11-18 10:40:00,2.20438,2.20465,2.20029,2.20031,42000000.0
2009-11-18 10:45:00,2.20296,2.20466,2.2008,2.20099,54000000.0
2009-11-18 10:50:00,2.20438,2.20503,2.20128,2.20152,43000000.0
2009-11-18 10:55:00,2.20383,2.20534,2.20098,2.2021,46000000.0
2009-11-18 11:00:00,2.2049,2.20611,2.20178,2.2025,40000000.0
2009-11-18 11:05:00,2.20469,2.206,2.20121,2.20257,46000000.0
2009-11-18 11:10:00,2.20613,2.20648,2.20213,2.20246,39000000.0
2009-11-18 11:15:00,2.20481,2.20632,2.20208,2.20282,44000000.0
2009-11-18 11:20:00,2.20523,2.20645,2.2024,2.2024,42000000.0
2009-11-18 11:25:00,2.20536,2.2066,2.20246,2.2026,52000000.0
2009-11-18 11:30:00,2.20528,2.20786,2.20277,2.2041,43000000.0
2009-11-18 11:35:00,2.20691,2.20849,2.20362,2.20362,45000000.0
2009-11-18 11:40:00,2.20765,2.20855,2.20427,2.2046,45000000.0
2009-11-18 11:45:00,2.20785,2.20876,2.205,2.20555,45000000.0
2009-11-18 11:50:00,2.20782,2.20938,2.2052,2.20892,45000000.0
2009-11-18 11:55:00,2.20801,2.2105,2.20563,2.2105,39000000.0
2009-11-18 12:00:00,2.20763,2.21055,2.20651,2.21018,47000000.0
2009-11-18 12:05:00,2.2103,2.2103,2.20593,2.20974,48000000.0
2009-11-18 12:10:00,2.20636,2.21109,2.20636,2.21047,47000000.0
2009-11-18 12:15:00,2.21025,2.21046,2.20631,2.20631,43000000.0
2009-11-18 12:20:00,2.21024,2.21031,2.20574,2.20951,47000000.0
2009-11-18 12:25:00,2.20848,2.21085,2.20636,2.20912,44000000.0
2009-11-18 12:30:00,2.20973,2.21071,2.20625,2.20714,41000000.0
2009-11-18 12:35:00,2.20954,2.21111,2.207,2.20999,43000000.0
2009-11-18 12:40:00,2.20617,2.21013,2.20617,2.2066,50000000.0
2009-11-18 12:45:00,2.20809,2.21066,2.20627,2.21066,45000000.0
2009-11-18 12:50:00,2.20974,2.21073,2.20693,2.20732,143000000.0
2009-11-18 12:55:00,2.21054,2.21147,2.2072,2.21147,160000000.0
2009-11-18 13:00:00,2.21083,2.21137,2.20724,2.21137,148000000.0
2009-11-18 13:05:00,2.21111,2.2115,2.20698,2.21042,207000000.0
2009-11-18 13:10:00,2.21035,2.21053,2.2068,2.20709,177000000.0
2009-11-18 13:15:00,2.21041,2.21098,2.20652,2.20652,225000000.0
2009-11-18 13:20:00,2.20981,2.21075,2.20646,2.20724,137000000.0
2009-11-18 13:25:00,2.21047,2.21312,2.20755,2.20882,165000000.0
2009-11-18 13:30:00,2.2124,2.2124,2.20832,2.20865,181000000.0
2009-11-18 13:35:00,2.21238,2.2125,2.20864,2.20874,203000000.0
2009-11-18 13:40:00,2.21228,2.21228,2.20805,2.21208,212000000.0
2009-11-18 13:45:00,2.21207,2.21235,2.20814,2.20881,143000000.0
2009-11-18 13:50:00,2.2123,2.21245,2.20832,2.20832,165000000.0
2009-11-18 13:55:00,2.21176,2.21196,2.20719,2.2104,139000000.0
2009-11-18 14:00:00,2.20699,2.21068,2.20699,2.20729,252000000.0
2009-11-18 14:05:00,2.21074,2.21106,2.2067,2.20683,176000000.0
2009-11-18 14:10:00,2.21057,2.21105,2.20694,2.21097,166000000.0
2009-11-18 14:15:00,2.2101,2.21132,2.2073,2.20744,189000000.0
2009-11-18 14:20:00,2.21095,2.21122,2.20722,2.21094,185000000.0
2009-11-18 14:25:00,2.21068,2.2126,2.2077,2.20973,152000000.0
2009-11-18 14:30:00,2.21288,2.21492,2.20923,2.21442,125000000.0
2009-11-18 14:35:00,2.21075,2.21498,2.21071,2.21101,116000000.0
2009-11-18 14:40:00,2.21449,2.2147,2.20994,2.20999,156000000.0
2009-11-18 14:45:00,2.21332,2.21434,2.20966,2.20966,147000000.0
2009-11-18 14:50:00,2.21328,2.21456,2.21017,2.21031,181000000.0
2009-11-18 14:55:00,2.2136,2.21396,2.20972,2.21383,228000000.0
2009-11-18 15:00:00,2.21368,2.21434,2.21003,2.21013,157000000.0
2009-11-18 15:05:00,2.21315,2.21415,2.20981,2.20981,153000000.0
2009-11-18 15:10:00,2.21297,2.21416,2.20967,2.20967,146000000.0
2009-11-18 15:15:00,2.21258,2.21358,2.20951,2.20966,183000000.0
2009-11-18 15:20:00,2.21315,2.21429,2.20982,2.21376,177000000.0
2009-11-18 15:25:00,2.21345,2.21379,2.20956,2.20956,152000000.0
2009-11-18 15:30:00,2.21205,2.21416,2.20939,2.21329,318000000.0
2009-11-18 15:35:00,2.21313,2.21408,2.20955,2.21391,246000000.0
2009-11-18 15:40:00,2.21409,2.21419,2.20819,2.20855,253000000.0
2009-11-18 15:45:00,2.21116,2.21225,2.20773,2.21158,318000000.0
2009-11-18 15:50:00,2.2114,2.2119,2.2075,2.21095,356000000.0
2009-11-18 15:55:00,2.2108,2.21257,2.20779,2.21166,274000000.0
2009-11-18 16:00:00,2.21148,2.21148,2.20668,2.20688,206000000.0
2009-11-18 16:05:00,2.20975,2.21109,2.20629,2.21109,175000000.0
2009-11-18 16:10:00,2.21119,2.21129,2.20126,2.2069,140000000.0
2009-11-18 16:15:00,2.21092,2.21397,2.20795,2.21253,103000000.0
2009-11-18 16:20:00,2.20965,2.21515,2.2019,2.21028,148000000.0
2009-11-18 16:25:00,2.21361,2.21393,2.20979,2.2139,177000000.0
2009-11-18 16:30:00,2.21349,2.21419,2.20897,2.21213,261000000.0
2009-11-18 16:35:00,2.21216,2.21257,2.20818,2.2088,257000000.0
2009-11-18 16:40:00,2.21176,2.21334,2.20836,2.20941,229000000.0
2009-11-18 16:45:00,2.21229,2.21291,2.20862,2.21187,229000000.0
2009-11-18 16:50:00,2.21204,2.21206,2.20705,2.21143,230000000.0
2009-11-18 16:55:00,2.21106,2.2118,2.2076,2.21132,221000000.0
2009-11-18 17:00:00,2.21106,2.21176,2.20639,2.20639,304000000.0
2009-11-18 17:05:00,2.20962,2.21126,2.20636,2.20776,252000000.0
2009-11-18 17:10:00,2.21108,2.21187,2.20646,2.21137,205000000.0
2009-11-18 17:15:00,2.21083,2.21222,2.20775,2.212,198000000.0
2009-11-18 17:20:00,2.21208,2.2121,2.20802,2.2121,192000000.0
2009-11-18 17:25:00,2.20897,2.21358,2.20897,2.21006,233000000.0
2009-11-18 17:30:00,2.21251,2.21343,2.20753,2.21295,239000000.0
2009-11-18 17:35:00,2.21306,2.2139,2.20951,2.21312,258000000.0
2009-11-18 17:40:00,2.21288,2.21336,2.20846,2.21278,157000000.0
2009-11-18 17:45:00,2.21257,2.21292,2.2091,2.20928,263000000.0
2009-11-18 17:50:00,2.21269,2.21359,2.20907,2.21283,269000000.0
2009-11-18 17:55:00,2.21274,2.21365,2.20879,2.20999,292000000.0
2009-11-18 18:00:00,2.21365,2.21559,2.21021,2.21124,250000000.0
2009-11-18 18:05:00,2.21457,2.21509,2.21082,2.21509,241000000.0
2009-11-18 18:10:00,2.21463,2.21509,2.20987,2.21051,235000000.0
2009-11-18 18:15:00,2.21365,2.21554,2.21084,2.21501,237000000.0
2009-11-18 18:20:00,2.21448,2.21585,2.21097,2.21516,221000000.0
2009-11-18 18:25:00,2.21467,2.21572,2.21178,2.21529,251000000.0
2009-11-18 18:30:00,2.21491,2.21542,2.21063,2.2143,221000000.0
2009-11-18 18:35:00,2.21363,2.21434,2.21059,2.21426,158000000.0
2009-11-18 18:40:00,2.21351,2.21495,2.21053,2.21179,187000000.0
2009-11-18 18:45:00,2.21437,2.21534,2.21134,2.21461,136000000.0
2009-11-18 18:50:00,2.21419,2.21558,2.21158,2.21544,139000000.0
2009-11-18 18:55:00,2.21498,2.21682,2.21207,2.21258,77000000.0
2009-11-18 19:00:00,2.21542,2.21578,2.20981,2.20992,329000000.0
2009-11-18 19:05:00,2.21305,2.21534,2.21056,2.2148,226000000.0
2009-11-18 19:10:00,2.21186,2.21556,2.21032,2.21032,228000000.0
2009-11-18 19:15:00,2.21292,2.21533,2.2093,2.21493,154000000.0
2009-11-18 19:20:00,2.21426,2.21604,2.21198,2.21604,139000000.0
2009-11-18 19:25:00,2.2154,2.21661,2.21226,2.21324,130000000.0
2009-11-18 19:30:00,2.21657,2.2171,2.21191,2.21191,98000000.0
2009-11-18 19:35:00,2.21434,2.21541,2.21107,2.21133,115000000.0
2009-11-18 19:40:00,2.21424,2.21516,2.2112,2.21179,95000000.0
2009-11-18 19:45:00,2.21464,2.21507,2.21098,2.21473,117000000.0
2009-11-18 19:50:00,2.21337,2.21458,2.21025,2.21122,78000000.0
2009-11-18 19:55:00,2.21413,2.21441,2.21015,2.21015,133000000.0
2009-11-18 20:00:00,2.21382,2.21382,2.20841,2.20979,90000000.0
2009-11-18 20:05:00,2.2128,2.21324,2.20931,2.20931,185000000.0
2009-11-18 20:10:00,2.21209,2.21272,2.20905,2.21204,65000000.0
2009-11-18 20:15:00,2.21182,2.21296,2.20925,2.20933,45000000.0
2009-11-18 20:20:00,2.21139,2.212,2.208,2.20884,118000000.0
2009-11-18 20:25:00,2.21128,2.2129,2.20845,2.20976,117000000.0
2009-11-18 20:30:00,2.2124,2.2134,2.20986,2.21306,97000000.0
2009-11-18 20:35:00,2.21233,2.21326,2.20931,2.2108,79000000.0
2009-11-18 20:40:00,2.21274,2.21382,2.2096,2.21019,112000000.0
2009-11-18 20:45:00,2.21289,2.2135,2.20977,2.21329,74000000.0
2009-11-18 20:50:00,2.21255,2.21365,2.20975,2.21098,61000000.0
2009-11-18 20:55:00,2.21364,2.21389,2.20976,2.20976,44000000.0
2009-11-18 21:00:00,2.21213,2.21339,2.20978,2.21297,45000000.0
2009-11-18 21:05:00,2.21297,2.21407,2.2101,2.21083,46000000.0
2009-11-18 21:10:00,2.21347,2.21469,2.21123,2.21162,40000000.0
2009-11-18 21:15:00,2.21464,2.2151,2.21058,2.2136,42000000.0
2009-11-18 21:20:00,2.2138,2.21413,2.21019,2.21142,42000000.0
2009-11-18 21:25:00,2.21331,2.21447,2.2107,2.21086,67000000.0
2009-11-18 21:30:00,2.21379,2.21467,2.21043,2.21417,60000000.0
2009-11-18 21:35:00,2.21348,2.21517,2.21156,2.21509,51000000.0
2009-11-18 21:40:00,2.21517,2.21565,2.21188,2.21188,68000000.0
2009-11-18 21:45:00,2.21578,2.21578,2.21121,2.21121,54000000.0
2009-11-18 21:50:00,2.21443,2.21443,2.2106,2.21305,75000000.0
2009-11-18 21:55:00,2.21194,2.21349,2.20925,2.20926,62000000.0
2009-11-18 22:00:00,2.21226,2.21286,2.20926,2.20978,87000000.0
2009-11-18 22:05:00,2.21164,2.21388,2.21008,2.2105,64000000.0
2009-11-18 22:10:00,2.21271,2.21391,2.21079,2.21304,40000000.0
2009-11-18 22:15:00,2.21341,2.21486,2.21041,2.21414,82000000.0
2009-11-18 22:20:00,2.21409,2.21471,2.21122,2.21197,51000000.0
2009-11-18 22:25:00,2.21373,2.21527,2.21136,2.21453,46000000.0
2009-11-18 22:30:00,2.21412,2.2155,2.21096,2.21106,105000000.0
2009-11-18 22:35:00,2.21417,2.21495,2.21127,2.21131,97000000.0
2009-11-18 22:40:00,2.21373,2.21483,2.21122,2.21165,46000000.0
2009-11-18 22:45:00,2.21435,2.215,2.21127,2.21451,77000000.0
2009-11-18 22:50:00,2.21416,2.21482,2.21134,2.21154,74000000.0
2009-11-18 22:55:00,2.21363,2.21549,2.21162,2.21519,54000000.0
2009-11-18 23:00:00,2.21522,2.21564,2.21036,2.21036,46000000.0
2009-11-18 23:05:00,2.21304,2.21395,2.20859,2.20859,45000000.0
2009-11-18 23:10:00,2.21017,2.2129,2.2081,2.20831,51000000.0
2009-11-18 23:15:00,2.21141,2.21301,2.2091,2.21243,43000000.0
2009-11-18 23:20:00,2.21116,2.21286,2.20996,2.2123,30000000.0
2009-11-18 23:25:00,2.21172,2.21248,2.20982,2.20982,41000000.0
2009-11-18 23:30:00,2.21167,2.21246,2.21004,2.2121,47000000.0
2009-11-18 23:35:00,2.21188,2.21262,2.20983,2.20983,50000000.0
2009-11-18 23:40:00,2.21158,2.21214,2.20926,2.21194,43000000.0
2009-11-18 23:45:00,2.2138,2.2138,2.20973,2.20978,31000000.0
2009-11-18 23:50:00,2.21117,2.21196,2.20989,2.21176,38000000.0
2009-11-18 23:55:00,2.21157,2.21263,2.20951,2.21254,42000000.0
2009-11-19 00:00:00,2.21156,2.21318,2.21056,2.21063,42000000.0
2009-11-19 00:05:00,2.21127,2.21348,2.21079,2.21331,43000000.0
2009-11-19 00:10:00,2.21256,2.21305,2.21067,2.21281,46000000.0
2009-11-19 00:15:00,2.21428,2.21428,2.21054,2.21066,41000000.0
2009-11-19 00:20:00,2.21354,2.21354,2.21038,2.21038,50000000.0
2009-11-19 00:25:00,2.21209,2.21396,2.21051,2.21396,41000000.0
2009-11-19 00:30:00,2.21245,2.21339,2.21075,2.21339,31000000.0
2009-11-19 00:35:00,2.21169,2.21338,2.21094,2.21104,41000000.0
2009-11-19 00:40:00,2.21212,2.21359,2.21093,2.21336,42000000.0
2009-11-19 00:45:00,2.21435,2.21435,2.21088,2.21291,44000000.0
2009-11-19 00:50:00,2.21233,2.21317,2.21058,2.21317,41000000.0
2009-11-19 00:55:00,2.21133,2.21338,2.2102,2.21098,42000000.0
2009-11-19 01:00:00,2.21263,2.21396,2.20822,2.20834,44000000.0
2009-11-19 01:05:00,2.21091,2.21235,2.20824,2.20824,41000000.0
2009-11-19 01:10:00,2.21164,2.21201,2.20813,2.20813,42000000.0
2009-11-19 01:15:00,2.21201,2.21217,2.20819,2.21028,41000000.0
2009-11-19 01:20:00,2.2116,2.2121,2.20813,2.21061,48000000.0
2009-11-19 01:25:00,2.21089,2.21167,2.20781,2.20963,45000000.0
2009-11-19 01:30:00,2.21245,2.21245,2.20741,2.21042,40000000.0
2009-11-19 01:35:00,2.21197,2.21197,2.20775,2.2078,37000000.0
2009-11-19 01:40:00,2.21147,2.21158,2.20725,2.20745,45000000.0
2009-11-19 01:45:00,2.2109,2.2109,2.20681,2.20704,40000000.0
2009-11-19 01:50:00,2.21027,2.21068,2.20641,2.20845,45000000.0
2009-11-19 01:55:00,2.21081,2.21081,2.20691,2.2091,29000000.0
2009-11-19 02:00:00,2.21006,2.21071,2.20685,2.20893,38000000.0
2009-11-19 02:05:00,2.2097,2.2105,2.20629,2.20665,46000000.0
2009-11-19 02:10:00,2.21078,2.21078,2.2064,2.20923,38000000.0
2009-11-19 02:15:00,2.21077,2.21077,2.20675,2.20681,45000000.0
2009-11-19 02:20:00,2.20965,2.21065,2.20609,2.20803,48000000.0
2009-11-19 02:25:00,2.2089,2.20991,2.20541,2.20835,46000000.0
2009-11-19 02:30:00,2.20907,2.20934,2.20578,2.20811,49000000.0
2009-11-19 02:35:00,2.20939,2.20966,2.20569,2.20601,51000000.0
2009-11-19 02:40:00,2.21001,2.21003,2.20609,2.20804,61000000.0
2009-11-19 02:45:00,2.20949,2.20965,2.2058,2.20771,72000000.0
2009-11-19 02:50:00,2.20913,2.20913,2.20461,2.20518,45000000.0
2009-11-19 02:55:00,2.20836,2.20914,2.2056,2.2084,40000000.0
2009-11-19 03:00:00,2.2093,2.21006,2.20576,2.2081,47000000.0
2009-11-19 03:05:00,2.20886,2.21011,2.20613,2.20742,46000000.0
2009-11-19 03:10:00,2.20939,2.20939,2.20439,2.20662,37000000.0
2009-11-19 03:15:00,2.20732,2.20883,2.20501,2.20633,46000000.0
2009-11-19 03:20:00,2.2072,2.20814,2.20435,2.20594,46000000.0
2009-11-19 03:25:00,2.20808,2.20808,2.20352,2.20503,43000000.0
2009-11-19 03:30:00,2.20584,2.20785,2.2038,2.20592,42000000.0
2009-11-19 03:35:00,2.20677,2.20853,2.20314,2.20768,42000000.0
2009-11-19 03:40:00,2.20975,2.2118,2.20409,2.20841,44000000.0
2009-11-19 03:45:00,2.21088,2.21188,2.20566,2.20829,47000000.0
2009-11-19 03:50:00,2.21181,2.21223,2.20566,2.207,46000000.0
2009-11-19 03:55:00,2.21256,2.21296,2.20693,2.20933,37000000.0
2009-11-19 04:00:00,2.2119,2.2119,2.2065,2.20806,45000000.0
2009-11-19 04:05:00,2.21039,2.2114,2.20452,2.20576,47000000.0
2009-11-19 04:10:00,2.21083,2.21127,2.20537,2.20817,39000000.0
2009-11-19 04:15:00,2.20919,2.21045,2.20443,2.20472,41000000.0
2009-11-19 04:20:00,2.21061,2.21085,2.20498,2.20695,45000000.0
2009-11-19 04:25:00,2.21085,2.21085,2.20499,2.20929,44000000.0
2009-11-19 04:30:00,2.20774,2.21131,2.20431,2.20786,40000000.0
2009-11-19 04:35:00,2.20948,2.21173,2.20653,2.20662,43000000.0
2009-11-19 04:40:00,2.21044,2.21206,2.20628,2.20998,38000000.0
2009-11-19 04:45:00,2.2119,2.21206,2.20651,2.20706,46000000.0
2009-11-19 04:50:00,2.21163,2.21208,2.20576,2.20576,46000000.0
2009-11-19 04:55:00,2.2104,2.21158,2.2059,2.20592,48000000.0
2009-11-19 05:00:00,2.21163,2.21163,2.20536,2.20536,49000000.0
2009-11-19 05:05:00,2.20937,2.21162,2.20634,2.20825,41000000.0
2009-11-19 05:10:00,2.20739,2.21206,2.20644,2.20847,35000000.0
2009-11-19 05:15:00,2.21039,2.21214,2.20682,2.2072,44000000.0
2009-11-19 05:20:00,2.21089,2.21176,2.20712,2.21016,41000000.0
2009-11-19 05:25:00,2.21124,2.21224,2.20746,2.20925,47000000.0
2009-11-19 05:30:00,2.21094,2.21141,2.20573,2.20573,45000000.0
2009-11-19 05:35:00,2.21143,2.21146,2.20608,2.20894,43000000.0
2009-11-19 05:40:00,2.21039,2.21122,2.2058,2.2081,45000000.0
2009-11-19 05:45:00,2.21128,2.21128,2.20569,2.20581,39000000.0
2009-11-19 05:50:00,2.21023,2.21023,2.2052,2.2056,41000000.0
2009-11-19 05:55:00,2.21038,2.21065,2.20498,2.20498,42000000.0
2009-11-19 06:00:00,2.20925,2.21072,2.20509,2.20795,48000000.0
2009-11-19 06:05:00,2.20973,2.21028,2.20516,2.20677,39000000.0
2009-11-19 06:10:00,2.21005,2.21025,2.20211,2.20404,42000000.0
2009-11-19 06:15:00,2.20581,2.20699,2.20216,2.20613,46000000.0
2009-11-19 06:20:00,2.20549,2.20618,2.20214,2.20365,45000000.0
2009-11-19 06:25:00,2.20467,2.20675,2.20204,2.20226,44000000.0
2009-11-19 06:30:00,2.20689,2.20831,2.2028,2.20708,45000000.0
2009-11-19 06:35:00,2.20387,2.20772,2.20204,2.20492,46000000.0
2009-11-19 06:40:00,2.20462,2.20559,2.20259,2.20291,38000000.0
2009-11-19 06:45:00,2.20481,2.20628,2.20239,2.20434,44000000.0
2009-11-19 06:50:00,2.20455,2.20455,2.2017,2.20445,44000000.0
2009-11-19 06:55:00,2.20465,2.20465,2.20179,2.2039,42000000.0
2009-11-19 07:00:00,2.20521,2.20581,2.20254,2.20494,47000000.0
2009-11-19 07:05:00,2.20505,2.20643,2.20229,2.20487,42000000.0
2009-11-19 07:10:00,2.20553,2.20714,2.20299,2.20328,49000000.0
2009-11-19 07:15:00,2.20725,2.20726,2.20307,2.20566,45000000.0
2009-11-19 07:20:00,2.20574,2.20716,2.20294,2.20566,41000000.0
2009-11-19 07:25:00,2.20632,2.20682,2.20288,2.20306,44000000.0
2009-11-19 07:30:00,2.20711,2.20728,2.2025,2.20513,47000000.0
2009-11-19 07:35:00,2.2069,2.2069,2.20306,2.2037,44000000.0
2009-11-19 07:40:00,2.20805,2.20876,2.20395,2.20395,47000000.0
2009-11-19 07:45:00,2.20828,2.20877,2.20393,2.20408,41000000.0
2009-11-19 07:50:00,2.20876,2.20876,2.20367,2.20376,40000000.0
2009-11-19 07:55:00,2.20758,2.20854,2.20382,2.20392,49000000.0
2009-11-19 08:00:00,2.20877,2.2107,2.20484,2.20747,42000000.0
2009-11-19 08:05:00,2.21016,2.21072,2.2059,2.20815,45000000.0
2009-11-19 08:10:00,2.21086,2.2109,2.20552,2.20873,45000000.0
2009-11-19 08:15:00,2.21127,2.21127,2.20531,2.20551,43000000.0
2009-11-19 08:20:00,2.21166,2.21216,2.20532,2.20881,46000000.0
2009-11-19 08:25:00,2.21129,2.21291,2.2075,2.21247,48000000.0
2009-11-19 08:30:00,2.21096,2.21242,2.20826,2.21224,42000000.0
2009-11-19 08:35:00,2.21096,2.21231,2.20851,2.20914,46000000.0
2009-11-19 08:40:00,2.2125,2.21323,2.20905,2.20925,43000000.0
2009-11-19 08:45:00,2.21269,2.21288,2.20911,2.21253,45000000.0
2009-11-19 08:50:00,2.21165,2.21321,2.20919,2.20935,44000000.0
2009-11-19 08:55:00,2.21305,2.21412,2.20965,2.2131,45000000.0
2009-11-19 09:00:00,2.21276,2.21349,2.2088,2.21325,48000000.0
2009-11-19 09:05:00,2.21244,2.21446,2.20986,2.2134,46000000.0
2009-11-19 09:10:00,2.2137,2.21503,2.20982,2.2104,43000000.0
2009-11-19 09:15:00,2.2142,2.2142,2.20959,2.20959,42000000.0
2009-11-19 09:20:00,2.2126,2.21484,2.21086,2.21484,46000000.0
2009-11-19 09:25:00,2.21465,2.215,2.21084,2.21189,40000000.0
2009-11-19 09:30:00,2.2141,2.21526,2.21106,2.21106,45000000.0
2009-11-19 09:35:00,2.21484,2.21491,2.21157,2.21417,40000000.0
2009-11-19 09:40:00,2.21471,2.21512,2.20952,2.20955,49000000.0
2009-11-19 09:45:00,2.21347,2.21463,2.20992,2.21114,46000000.0
2009-11-19 09:50:00,2.21339,2.21403,2.20988,2.21284,37000000.0
2009-11-19 09:55:00,2.2121,2.21268,2.20805,2.2126,43000000.0
2009-11-19 10:00:00,2.21126,2.21289,2.20846,2.20856,38000000.0
2009-11-19 10:05:00,2.21144,2.21283,2.20794,2.21158,41000000.0
2009-11-19 10:10:00,2.2121,2.21215,2.20728,2.20775,43000000.0
2009-11-19 10:15:00,2.21208,2.21208,2.20677,2.20752,41000000.0
2009-11-19 10:20:00,2.21025,2.21156,2.20761,2.20783,43000000.0
2009-11-19 10:25:00,2.21056,2.21166,2.20697,2.20697,39000000.0
2009-11-19 10:30:00,2.21109,2.21154,2.20711,2.20863,45000000.0
2009-11-19 10:35:00,2.21081,2.21224,2.20745,2.20873,45000000.0
2009-11-19 10:40:00,2.21196,2.21212,2.20801,2.21103,42000000.0
2009-11-19 10:45:00,2.2107,2.21322,2.20745,2.20922,54000000.0
2009-11-19 10:50:00,2.21302,2.21373,2.20954,2.20963,43000000.0
2009-11-19 10:55:00,2.21312,2.21492,2.21007,2.21492,46000000.0
2009-11-19 11:00:00,2.21495,2.21495,2.21051,2.21128,40000000.0
2009-11-19 11:05:00,2.21461,2.21584,2.2104,2.21584,46000000.0
2009-11-19 11:10:00,2.21189,2.21708,2.21188,2.21665,39000000.0
2009-11-19 11:15:00,2.21598,2.21673,2.212,2.212,44000000.0
2009-11-19 11:20:00,2.21569,2.21581,2.21114,2.21114,42000000.0
2009-11-19 11:25:00,2.21408,2.2159,2.21132,2.21462,52000000.0
2009-11-19 11:30:00,2.21559,2.21559,2.21127,2.21145,43000000.0
2009-11-19 11:35:00,2.21475,2.21562,2.21093,2.2143,45000000.0
2009-11-19 11:40:00,2.21399,2.21497,2.211,2.211,45000000.0
2009-11-19 11:45:00,2.21368,2.21513,2.21074,2.21118,45000000.0
2009-11-19 11:50:00,2.21369,2.21518,2.21089,2.21406,45000000.0
2009-11-19 11:55:00,2.2144,2.21503,2.21062,2.21107,39000000.0
2009-11-19 12:00:00,2.21224,2.21477,2.21056,2.2112,47000000.0
2009-11-19 12:05:00,2.21444,2.21466,2.21018,2.21338,48000000.0
2009-11-19 12:10:00,2.21261,2.21506,2.20988,2.21506,47000000.0
2009-11-19 12:15:00,2.21534,2.21534,2.21065,2.21497,43000000.0
2009-11-19 12:20:00,2.21429,2.2143,2.21039,2.21419,47000000.0
2009-11-19 12:25:00,2.21423,2.21423,2.2097,2.21013,44000000.0
2009-11-19 12:30:00,2.21298,2.21413,2.20996,2.20996,41000000.0
2009-11-19 12:35:00,2.21362,2.2141,2.20987,2.21034,43000000.0
2009-11-19 12:40:00,2.21397,2.21422,2.21061,2.21418,50000000.0
2009-11-19 12:45:00,2.21329,2.21406,2.20977,2.21353,45000000.0
2009-11-19 12:50:00,2.21403,2.21403,2.20978,2.20978,143000000.0
2009-11-19 12:55:00,2.21303,2.21354,2.20969,2.20972,160000000.0
2009-11-19 13:00:00,2.21191,2.21336,2.20957,2.21294,148000000.0
2009-11-19 13:05:00,2.20909,2.21375,2.20909,2.20961,207000000.0
2009-11-19 13:10:00,2.21294,2.21365,2.20941,2.20995,177000000.0
2009-11-19 13:15:00,2.21356,2.21389,2.20944,2.21329,225000000.0
2009-11-19 13:20:00,2.21301,2.21435,2.20978,2.2107,137000000.0
2009-11-19 13:25:00,2.21388,2.21489,2.21017,2.21166,165000000.0
2009-11-19 13:30:00,2.21476,2.21564,2.21114,2.21186,181000000.0
2009-11-19 13:35:00,2.21509,2.21596,2.21144,2.21507,203000000.0
2009-11-19 13:40:00,2.21534,2.21534,2.21052,2.21115,212000000.0
2009-11-19 13:45:00,2.21434,2.21558,2.21086,2.21557,143000000.0
2009-11-19 13:50:00,2.21518,2.21583,2.21174,2.21199,165000000.0
2009-11-19 13:55:00,2.21575,2.21619,2.21195,2.21195,139000000.0
2009-11-19 14:00:00,2.21508,2.21632,2.21193,2.21249,252000000.0
2009-11-19 14:05:00,2.21606,2.21656,2.21197,2.21567,176000000.0
2009-11-19 14:10:00,2.21525,2.21611,2.2122,2.21527,166000000.0
2009-11-19 14:15:00,2.21532,2.21594,2.21166,2.21188,189000000.0
2009-11-19 14:20:00,2.21501,2.21687,2.212,2.21627,185000000.0
2009-11-19 14:25:00,2.21539,2.2173,2.21186,2.21313,152000000.0
2009-11-19 14:30:00,2.21623,2.21685,2.2124,2.2126,125000000.0
2009-11-19 14:35:00,2.21616,2.21675,2.21255,2.21664,116000000.0
2009-11-19 14:40:00,2.2163,2.21676,2.21174,2.21232,156000000.0
2009-11-19 14:45:00,2.21474,2.21663,2.21214,2.21606,147000000.0
2009-11-19 14:50:00,2.21538,2.2166,2.21144,2.2118,181000000.0
2009-11-19 14:55:00,2.21526,2.21626,2.21188,2.21566,228000000.0
2009-11-19 15:00:00,2.215,2.21629,2.21173,2.212,157000000.0
2009-11-19 15:05:00,2.21529,2.21635,2.21171,2.21585,153000000.0
2009-11-19 15:10:00,2.2162,2.21665,2.21231,2.2162,146000000.0
2009-11-19 15:15:00,2.21443,2.21642,2.21211,2.21243,183000000.0
2009-11-19 15:20:00,2.2157,2.2166,2.21231,2.21289,177000000.0
2009-11-19 15:25:00,2.21618,2.21766,2.21251,2.21264,152000000.0
2009-11-19 15:30:00,2.21538,2.21785,2.21198,2.21374,318000000.0
2009-11-19 15:35:00,2.217,2.21749,2.21235,2.21621,246000000.0
2009-11-19 15:40:00,2.2126,2.21688,2.21249,2.2131,253000000.0
2009-11-19 15:45:00,2.21645,2.21708,2.21294,2.21314,318000000.0
2009-11-19 15:50:00,2.21679,2.21707,2.21234,2.21235,356000000.0
2009-11-19 15:55:00,2.21592,2.21654,2.21256,2.21264,274000000.0
2009-11-19 16:00:00,2.2161,2.21673,2.21201,2.21263,206000000.0
2009-11-19 16:05:00,2.21578,2.21702,2.21258,2.2131,175000000.0
2009-11-19 16:10:00,2.21607,2.21718,2.21278,2.21718,140000000.0
2009-11-19 16:15:00,2.21546,2.21762,2.21332,2.21663,103000000.0
2009-11-19 16:20:00,2.21316,2.21736,2.21316,2.21361,148000000.0
2009-11-19 16:25:00,2.21691,2.21839,2.21321,2.21839,177000000.0
2009-11-19 16:30:00,2.21833,2.21835,2.21405,2.21737,261000000.0
2009-11-19 16:35:00,2.21686,2.21836,2.21347,2.21358,257000000.0
2009-11-19 16:40:00,2.21633,2.21707,2.21246,2.21315,229000000.0
2009-11-19 16:45:00,2.2164,2.21706,2.21251,2.21305,229000000.0
2009-11-19 16:50:00,2.21593,2.21743,2.21213,2.21361,230000000.0
2009-11-19 16:55:00,2.21677,2.21804,2.21372,2.21372,221000000.0
2009-11-19 17:00:00,2.21716,2.21803,2.21326,2.21759,304000000.0
2009-11-19 17:05:00,2.21758,2.2182,2.21291,2.21302,252000000.0
2009-11-19 17:10:00,2.21634,2.22001,2.21303,2.21951,205000000.0
2009-11-19 17:15:00,2.21926,2.2207,2.21535,2.21569,198000000.0
2009-11-19 17:20:00,2.2189,2.21978,2.21471,2.21543,192000000.0
2009-11-19 17:25:00,2.2191,2.22032,2.21547,2.21968,233000000.0
2009-11-19 17:30:00,2.21947,2.22006,2.21499,2.21532,239000000.0
2009-11-19 17:35:00,2.21869,2.21943,2.21514,2.21923,258000000.0
2009-11-19 17:40:00,2.21844,2.21959,2.21502,2.21952,157000000.0
2009-11-19 17:45:00,2.2178,2.21939,2.21488,2.21794,263000000.0
2009-11-19 17:50:00,2.21864,2.21864,2.21334,2.21765,269000000.0
2009-11-19 17:55:00,2.21751,2.21784,2.21387,2.21423,292000000.0
2009-11-19 18:00:00,2.21759,2.21769,2.2135,2.2169,250000000.0
2009-11-19 18:05:00,2.21385,2.21741,2.21252,2.21707,241000000.0
2009-11-19 18:10:00,2.21655,2.21741,2.213,2.21689,235000000.0
2009-11-19 18:15:00,2.21623,2.21739,2.21287,2.21706,237000000.0
2009-11-19 18:20:00,2.21609,2.21717,2.21303,2.21702,221000000.0
2009-11-19 18:25:00,2.21646,2.21853,2.21357,2.21853,251000000.0
2009-11-19 18:30:00,2.21806,2.21904,2.21468,2.21816,221000000.0
2009-11-19 18:35:00,2.21774,2.21848,2.21397,2.21498,158000000.0
2009-11-19 18:40:00,2.21789,2.21924,2.21536,2.21565,187000000.0
2009-11-19 18:45:00,2.21864,2.21949,2.21564,2.219,136000000.0
2009-11-19 18:50:00,2.21871,2.22066,2.2153,2.21758,139000000.0
2009-11-19 18:55:00,2.22029,2.22257,2.21765,2.21898,77000000.0
2009-11-19 19:00:00,2.2215,2.22214,2.2176,2.22108,329000000.0
2009-11-19 19:05:00,2.22029,2.22308,2.21782,2.21998,226000000.0
2009-11-19 19:10:00,2.22246,2.22415,2.21823,2.21877,228000000.0
2009-11-19 19:15:00,2.2213,2.22291,2.21864,2.22291,154000000.0
2009-11-19 19:20:00,2.22248,2.22406,2.21856,2.21856,139000000.0
2009-11-19 19:25:00,2.22108,2.22186,2.21818,2.22186,130000000.0
2009-11-19 19:30:00,2.22198,2.22234,2.21762,2.22097,98000000.0
2009-11-19 19:35:00,2.22031,2.22188,2.21716,2.22016,115000000.0
2009-11-19 19:40:00,2.21969,2.22074,2.21674,2.22048,95000000.0
2009-11-19 19:45:00,2.21921,2.22213,2.21631,2.21707,117000000.0
2009-11-19 19:50:00,2.2206,2.22123,2.21744,2.21749,78000000.0
2009-11-19 19:55:00,2.22089,2.22143,2.21753,2.22126,133000000.0
2009-11-19 20:00:00,2.2179,2.22111,2.2176,2.22111,90000000.0
2009-11-19 20:05:00,2.22089,2.22177,2.21784,2.22095,185000000.0
2009-11-19 20:10:00,2.22068,2.22087,2.21708,2.22011,65000000.0
2009-11-19 20:15:00,2.21933,2.22113,2.21706,2.21966,45000000.0
2009-11-19 20:20:00,2.21932,2.22105,2.2175,2.21767,118000000.0
2009-11-19 20:25:00,2.22037,2.22155,2.21792,2.21877,117000000.0
2009-11-19 20:30:00,2.22176,2.22257,2.21852,2.21852,97000000.0
2009-11-19 20:35:00,2.22162,2.22232,2.21875,2.21941,79000000.0
2009-11-19 20:40:00,2.22139,2.22216,2.21873,2.21874,112000000.0
2009-11-19 20:45:00,2.22093,2.22214,2.21871,2.22214,74000000.0
2009-11-19 20:50:00,2.22174,2.22274,2.21922,2.22149,61000000.0
2009-11-19 20:55:00,2.22073,2.22235,2.21915,2.22166,44000000.0
2009-11-19 21:00:00,2.2208,2.22223,2.21873,2.21924,45000000.0
2009-11-19 21:05:00,2.22306,2.22326,2.21982,2.21985,46000000.0
2009-11-19 21:10:00,2.22298,2.22573,2.21953,2.22449,46000000.0
2009-11-19 21:15:00,2.2227,2.22528,2.22165,2.22446,40000000.0
2009-11-19 21:20:00,2.22481,2.22575,2.22136,2.22136,42000000.0
2009-11-19 21:25:00,2.22362,2.2248,2.22145,2.2248,67000000.0
2009-11-19 21:30:00,2.22374,2.22474,2.22076,2.22192,54000000.0
2009-11-19 21:35:00,2.22476,2.22503,2.22115,2.22115,51000000.0
2009-11-19 21:40:00,2.22481,2.22651,2.22237,2.22237,68000000.0
2009-11-19 21:45:00,2.2244,2.22575,2.22175,2.22222,54000000.0
2009-11-19 21:50:00,2.22498,2.22615,2.22194,2.22263,75000000.0
2009-11-19 21:55:00,2.22527,2.22571,2.22156,2.22177,62000000.0
2009-11-19 22:00:00,2.22425,2.22586,2.22181,2.22484,87000000.0
2009-11-19 22:05:00,2.22454,2.22499,2.22181,2.2243,64000000.0
2009-11-19 22:10:00,2.22412,2.22486,2.22139,2.22162,40000000.0
2009-11-19 22:15:00,2.22505,2.22597,2.22195,2.2223,77000000.0
2009-11-19 22:20:00,2.22526,2.22582,2.22217,2.22276,46000000.0
2009-11-19 22:25:00,2.22442,2.22616,2.22222,2.22585,46000000.0
2009-11-19 22:30:00,2.22521,2.22634,2.22279,2.2261,105000000.0
2009-11-19 22:35:00,2.22591,2.22653,2.22264,2.22633,97000000.0
2009-11-19 22:40:00,2.22502,2.22731,2.22309,2.22434,46000000.0
2009-11-19 22:45:00,2.22604,2.22776,2.22278,2.22593,77000000.0
2009-11-19 22:50:00,2.22578,2.22657,2.22278,2.22278,74000000.0
2009-11-19 22:55:00,2.22611,2.22665,2.2232,2.22665,54000000.0
2009-11-19 23:00:00,2.22642,2.22717,2.22333,2.22346,46000000.0
2009-11-19 23:05:00,2.22646,2.22687,2.22337,2.22364,45000000.0
2009-11-19 23:10:00,2.22658,2.22663,2.22354,2.22371,51000000.0
2009-11-19 23:15:00,2.22648,2.22678,2.22334,2.22334,43000000.0
2009-11-19 23:20:00,2.22642,2.22676,2.22291,2.223,37000000.0
2009-11-19 23:25:00,2.22599,2.22599,2.2208,2.2208,41000000.0
2009-11-19 23:30:00,2.2236,2.22483,2.22042,2.22483,47000000.0
2009-11-19 23:35:00,2.22194,2.22531,2.22102,2.2219,45000000.0
2009-11-19 23:40:00,2.22364,2.22564,2.22236,2.22362,43000000.0
2009-11-19 23:45:00,2.22565,2.22597,2.22296,2.22512,39000000.0
2009-11-19 23:50:00,2.22549,2.22596,2.223,2.22536,41000000.0
2009-11-19 23:55:00,2.22527,2.22607,2.22369,2.22566,42000000.0
2009-11-20 00:00:00,2.22623,2.22623,2.22247,2.22328,42000000.0
2009-11-20 00:05:00,2.22371,2.22443,2.22128,2.22128,43000000.0
2009-11-20 00:10:00,2.22233,2.22244,2.22066,2.221,46000000.0
2009-11-20 00:15:00,2.22545,2.22545,2.2206,2.22067,41000000.0
2009-11-20 00:20:00,2.22192,2.22217,2.22061,2.22104,50000000.0
2009-11-20 00:25:00,2.22206,2.22483,2.22091,2.2229,41000000.0
2009-11-20 00:30:00,2.22201,2.2221,2.22054,2.22076,41000000.0
2009-11-20 00:35:00,2.22153,2.22216,2.22025,2.22043,44000000.0
2009-11-20 00:40:00,2.22103,2.22105,2.22026,2.22026,42000000.0
2009-11-20 00:45:00,2.22142,2.22337,2.22026,2.22041,44000000.0
2009-11-20 00:50:00,2.22083,2.22108,2.22023,2.2204,41000000.0
2009-11-20 00:55:00,2.22076,2.22098,2.21981,2.22053,42000000.0
2009-11-20 01:00:00,2.22463,2.22463,2.21848,2.22008,44000000.0
2009-11-20 01:05:00,2.2198,2.22053,2.21732,2.21951,41000000.0
2009-11-20 01:10:00,2.21739,2.22058,2.21687,2.21687,42000000.0
2009-11-20 01:15:00,2.22405,2.22405,2.21734,2.21734,41000000.0
2009-11-20 01:20:00,2.21997,2.22044,2.21713,2.21783,48000000.0
2009-11-20 01:25:00,2.21979,2.2211,2.2176,2.21987,45000000.0
2009-11-20 01:30:00,2.22459,2.22459,2.21743,2.2198,40000000.0
2009-11-20 01:35:00,2.21967,2.2205,2.21753,2.21782,29000000.0
2009-11-20 01:40:00,2.22051,2.22103,2.21739,2.22056,45000000.0
2009-11-20 01:45:00,2.21825,2.22178,2.21823,2.22097,40000000.0
2009-11-20 01:50:00,2.22072,2.22112,2.21751,2.21795,45000000.0
2009-11-20 01:55:00,2.2211,2.2211,2.2171,2.21939,36000000.0
2009-11-20 02:00:00,2.22053,2.22098,2.21775,2.21848,38000000.0
2009-11-20 02:05:00,2.22081,2.22105,2.21765,2.21765,46000000.0
2009-11-20 02:10:00,2.22113,2.22251,2.21796,2.21956,38000000.0
2009-11-20 02:15:00,2.22145,2.22224,2.21914,2.22154,45000000.0
2009-11-20 02:20:00,2.22256,2.223,2.21914,2.21914,47000000.0
2009-11-20 02:25:00,2.22152,2.22202,2.21809,2.21869,46000000.0
2009-11-20 02:30:00,2.22171,2.22241,2.219,2.22142,49000000.0
2009-11-20 02:35:00,2.22244,2.22344,2.21911,2.2203,51000000.0
2009-11-20 02:40:00,2.22312,2.22312,2.2198,2.22245,61000000.0
2009-11-20 02:45:00,2.223,2.22335,2.21982,2.22248,72000000.0
2009-11-20 02:50:00,2.22322,2.22356,2.21909,2.21909,45000000.0
2009-11-20 02:55:00,2.22139,2.22178,2.21791,2.2197,40000000.0
2009-11-20 03:00:00,2.22069,2.22121,2.21774,2.22012,47000000.0
2009-11-20 03:05:00,2.22105,2.22105,2.21627,2.21627,46000000.0
2009-11-20 03:10:00,2.21697,2.21894,2.21523,2.21523,37000000.0
2009-11-20 03:15:00,2.21861,2.21862,2.2151,2.21521,46000000.0
2009-11-20 03:20:00,2.21848,2.21848,2.21467,2.21723,46000000.0
2009-11-20 03:25:00,2.21831,2.21831,2.21455,2.21742,43000000.0
2009-11-20 03:30:00,2.21736,2.21816,2.21517,2.21734,42000000.0
2009-11-20 03:35:00,2.21854,2.21866,2.215,2.21504,42000000.0
2009-11-20 03:40:00,2.21582,2.21836,2.21471,2.21555,44000000.0
2009-11-20 03:45:00,2.21893,2.21893,2.21485,2.21709,47000000.0
2009-11-20 03:50:00,2.21844,2.21844,2.21457,2.21626,46000000.0
2009-11-20 03:55:00,2.21375,2.21725,2.21374,2.21389,37000000.0
2009-11-20 04:00:00,2.21672,2.21672,2.21347,2.21557,45000000.0
2009-11-20 04:05:00,2.21585,2.21655,2.21351,2.21517,47000000.0
2009-11-20 04:10:00,2.21609,2.21643,2.21508,2.21553,39000000.0
2009-11-20 04:15:00,2.21789,2.22016,2.21544,2.21859,41000000.0
2009-11-20 04:20:00,2.21542,2.22128,2.21542,2.21879,43000000.0
2009-11-20 04:25:00,2.22127,2.22127,2.21614,2.21614,44000000.0
2009-11-20 04:30:00,2.22136,2.22136,2.2152,2.21551,40000000.0
2009-11-20 04:35:00,2.22087,2.22098,2.21641,2.2183,43000000.0
2009-11-20 04:40:00,2.22119,2.22119,2.21576,2.21583,38000000.0
2009-11-20 04:45:00,2.22055,2.22056,2.21483,2.2181,46000000.0
2009-11-20 04:50:00,2.21588,2.22049,2.2153,2.2153,46000000.0
2009-11-20 04:55:00,2.22039,2.22055,2.21492,2.21807,48000000.0
2009-11-20 05:00:00,2.22072,2.22196,2.21509,2.21628,49000000.0
2009-11-20 05:05:00,2.22099,2.22112,2.21589,2.21912,41000000.0
2009-11-20 05:10:00,2.21739,2.22147,2.21555,2.21558,40000000.0
2009-11-20 05:15:00,2.22128,2.22216,2.21613,2.21674,44000000.0
2009-11-20 05:20:00,2.22213,2.22291,2.21682,2.21936,41000000.0
2009-11-20 05:25:00,2.22204,2.22241,2.21728,2.21801,47000000.0
2009-11-20 05:30:00,2.22217,2.22256,2.21638,2.22076,45000000.0
2009-11-20 05:35:00,2.22366,2.22366,2.21783,2.22073,43000000.0
2009-11-20 05:40:00,2.22188,2.22403,2.21812,2.22071,45000000.0
2009-11-20 05:45:00,2.22259,2.22425,2.21828,2.21904,39000000.0
2009-11-20 05:50:00,2.22375,2.22425,2.21851,2.21877,41000000.0
2009-11-20 05:55:00,2.22439,2.22535,2.21877,2.2197,42000000.0
2009-11-20 06:00:00,2.22537,2.22537,2.21906,2.22009,48000000.0
2009-11-20 06:05:00,2.22532,2.22608,2.21929,2.2205,39000000.0
2009-11-20 06:10:00,2.22373,2.22531,2.22038,2.22165,42000000.0
2009-11-20 06:15:00,2.22354,2.22504,2.21954,2.21998,46000000.0
2009-11-20 06:20:00,2.22364,2.22577,2.2199,2.22342,45000000.0
2009-11-20 06:25:00,2.22581,2.22656,2.22087,2.22087,44000000.0
2009-11-20 06:30:00,2.22519,2.22579,2.22019,2.22019,45000000.0
2009-11-20 06:35:00,2.22449,2.22609,2.22046,2.22379,46000000.0
2009-11-20 06:40:00,2.22547,2.22611,2.2206,2.22286,46000000.0
2009-11-20 06:45:00,2.22626,2.22626,2.22013,2.22325,44000000.0
2009-11-20 06:50:00,2.22461,2.22619,2.22077,2.22365,44000000.0
2009-11-20 06:55:00,2.2264,2.2264,2.22121,2.22212,42000000.0
2009-11-20 07:00:00,2.22546,2.2278,2.2216,2.2216,47000000.0
2009-11-20 07:05:00,2.22605,2.22605,2.22092,2.22299,42000000.0
2009-11-20 07:10:00,2.22578,2.22606,2.22108,2.22255,49000000.0
2009-11-20 07:15:00,2.22645,2.22671,2.21982,2.22046,45000000.0
2009-11-20 07:20:00,2.22326,2.22526,2.21988,2.21988,41000000.0
2009-11-20 07:25:00,2.22387,2.22571,2.22002,2.2226,44000000.0
2009-11-20 07:30:00,2.22619,2.22619,2.22024,2.22024,47000000.0
2009-11-20 07:35:00,2.22439,2.22464,2.22058,2.22094,44000000.0
2009-11-20 07:40:00,2.22632,2.22632,2.21853,2.21853,47000000.0
2009-11-20 07:45:00,2.22196,2.22196,2.21676,2.21715,41000000.0
2009-11-20 07:50:00,2.22098,2.22253,2.21772,2.21783,40000000.0
2009-11-20 07:55:00,2.22188,2.22188,2.21741,2.21775,39000000.0
2009-11-20 08:00:00,2.22352,2.22363,2.21881,2.2217,42000000.0
2009-11-20 08:05:00,2.2236,2.22397,2.21806,2.21878,45000000.0
2009-11-20 08:10:00,2.22367,2.22455,2.21843,2.22059,45000000.0
2009-11-20 08:15:00,2.22028,2.22409,2.21851,2.22163,43000000.0
2009-11-20 08:20:00,2.22459,2.22459,2.21875,2.21885,46000000.0
2009-11-20 08:25:00,2.22458,2.22531,2.21929,2.22281,48000000.0
2009-11-20 08:30:00,2.22434,2.22598,2.22107,2.22319,42000000.0
2009-11-20 08:35:00,2.22388,2.22557,2.22063,2.22557,46000000.0
2009-11-20 08:40:00,2.22539,2.22601,2.22153,2.22153,43000000.0
2009-11-20 08:45:00,2.22332,2.22515,2.22128,2.22206,45000000.0
2009-11-20 08:50:00,2.22385,2.22474,2.22085,2.22085,44000000.0
2009-11-20 08:55:00,2.22417,2.2243,2.21958,2.21958,45000000.0
2009-11-20 09:00:00,2.22247,2.22371,2.21958,2.22331,48000000.0
2009-11-20 09:05:00,2.22282,2.22369,2.21932,2.21998,46000000.0
2009-11-20 09:10:00,2.22335,2.22426,2.21978,2.21988,43000000.0
2009-11-20 09:15:00,2.22312,2.22314,2.21881,2.21956,42000000.0
2009-11-20 09:20:00,2.22306,2.22309,2.21915,2.22236,46000000.0
2009-11-20 09:25:00,2.22239,2.22268,2.21839,2.21877,40000000.0
2009-11-20 09:30:00,2.22082,2.22279,2.21851,2.21882,45000000.0
2009-11-20 09:35:00,2.2214,2.22229,2.21802,2.22162,40000000.0
2009-11-20 09:40:00,2.21826,2.2224,2.21821,2.21928,49000000.0
2009-11-20 09:45:00,2.22082,2.22282,2.21902,2.22177,46000000.0
2009-11-20 09:50:00,2.21909,2.22248,2.2181,2.21967,37000000.0
2009-11-20 09:55:00,2.22309,2.22314,2.21852,2.21888,43000000.0
2009-11-20 10:00:00,2.22122,2.22284,2.21835,2.22266,38000000.0
2009-11-20 10:05:00,2.22261,2.22293,2.21989,2.22287,41000000.0
2009-11-20 10:10:00,2.22004,2.2234,2.21911,2.2234,43000000.0
2009-11-20 10:15:00,2.22223,2.22403,2.21906,2.22397,41000000.0
2009-11-20 10:20:00,2.22336,2.22451,2.22066,2.2207,43000000.0
2009-11-20 10:25:00,2.22437,2.22507,2.22051,2.22449,39000000.0
2009-11-20 10:30:00,2.22359,2.22449,2.21994,2.2207,45000000.0
2009-11-20 10:35:00,2.22333,2.22494,2.22031,2.22494,45000000.0
2009-11-20 10:40:00,2.22484,2.22484,2.21878,2.22358,42000000.0
2009-11-20 10:45:00,2.22194,2.2246,2.22006,2.22049,54000000.0
2009-11-20 10:50:00,2.22426,2.22426,2.21975,2.22061,43000000.0
2009-11-20 10:55:00,2.22384,2.22432,2.21995,2.22012,46000000.0
2009-11-20 11:00:00,2.22309,2.22356,2.21842,2.22296,40000000.0
2009-11-20 11:05:00,2.22245,2.22373,2.21926,2.22373,46000000.0
2009-11-20 11:10:00,2.22357,2.22357,2.21926,2.21961,39000000.0
2009-11-20 11:15:00,2.22252,2.22321,2.21851,2.22127,44000000.0
2009-11-20 11:20:00,2.21795,2.22247,2.21774,2.22213,42000000.0
2009-11-20 11:25:00,2.22189,2.22189,2.21717,2.21822,52000000.0
2009-11-20 11:30:00,2.22205,2.2223,2.21789,2.21804,43000000.0
2009-11-20 11:35:00,2.22061,2.22195,2.21754,2.22194,45000000.0
2009-11-20 11:40:00,2.21775,2.22225,2.21768,2.22146,45000000.0
2009-11-20 11:45:00,2.2213,2.22219,2.2177,2.22149,45000000.0
2009-11-20 11:50:00,2.22067,2.22239,2.21792,2.22158,45000000.0
2009-11-20 11:55:00,2.22099,2.22234,2.21756,2.22037,39000000.0
2009-11-20 12:00:00,2.22049,2.22201,2.21685,2.21785,47000000.0
2009-11-20 12:05:00,2.22168,2.22184,2.21817,2.22094,48000000.0
2009-11-20 12:10:00,2.22128,2.22163,2.21792,2.21851,47000000.0
2009-11-20 12:15:00,2.22081,2.22249,2.21818,2.2191,43000000.0
2009-11-20 12:20:00,2.22125,2.22245,2.21772,2.21879,47000000.0
2009-11-20 12:25:00,2.2223,2.22248,2.21823,2.22173,44000000.0
2009-11-20 12:30:00,2.22167,2.22288,2.21887,2.22209,41000000.0
2009-11-20 12:35:00,2.22245,2.22264,2.21763,2.21763,43000000.0
2009-11-20 12:40:00,2.22076,2.22196,2.21797,2.22147,50000000.0
2009-11-20 12:45:00,2.22025,2.22231,2.21796,2.22115,45000000.0
2009-11-20 12:50:00,2.22047,2.22202,2.21747,2.22148,143000000.0
2009-11-20 12:55:00,2.2216,2.22218,2.21719,2.2178,160000000.0
2009-11-20 13:00:00,2.22105,2.22166,2.21721,2.21813,148000000.0
2009-11-20 13:05:00,2.22142,2.22142,2.21701,2.22108,207000000.0
2009-11-20 13:10:00,2.22092,2.22093,2.21705,2.21734,177000000.0
2009-11-20 13:15:00,2.22069,2.22153,2.21708,2.22122,225000000.0
2009-11-20 13:20:00,2.21803,2.22185,2.21798,2.21864,137000000.0
2009-11-20 13:25:00,2.22158,2.22258,2.2186,2.2186,165000000.0
2009-11-20 13:30:00,2.22092,2.22192,2.21755,2.21827,181000000.0
2009-11-20 13:35:00,2.22177,2.22182,2.21813,2.21846,203000000.0
2009-11-20 13:40:00,2.22163,2.22247,2.21812,2.21826,212000000.0
2009-11-20 13:45:00,2.22136,2.22209,2.21734,2.22149,143000000.0
2009-11-20 13:50:00,2.22172,2.22282,2.21668,2.21873,165000000.0
2009-11-20 13:55:00,2.22146,2.22359,2.21841,2.22028,139000000.0
2009-11-20 14:00:00,2.22382,2.22404,2.21796,2.21858,252000000.0
2009-11-20 14:05:00,2.22208,2.22208,2.21631,2.21631,176000000.0
2009-11-20 14:10:00,2.21978,2.22008,2.21567,2.21578,166000000.0
2009-11-20 14:15:00,2.21913,2.21913,2.2146,2.2185,189000000.0
2009-11-20 14:20:00,2.21505,2.21926,2.21427,2.21518,185000000.0
2009-11-20 14:25:00,2.21833,2.21908,2.21464,2.21559,152000000.0
2009-11-20 14:30:00,2.21902,2.22076,2.21565,2.21658,125000000.0
2009-11-20 14:35:00,2.22002,2.22002,2.21581,2.2159,116000000.0
2009-11-20 14:40:00,2.21921,2.22014,2.21511,2.21878,156000000.0
2009-11-20 14:45:00,2.21858,2.21935,2.21491,2.21539,147000000.0
2009-11-20 14:50:00,2.21859,2.21955,2.21501,2.21596,181000000.0
2009-11-20 14:55:00,2.21927,2.22023,2.21501,2.21566,228000000.0
2009-11-20 15:00:00,2.21892,2.21936,2.21497,2.21843,157000000.0
2009-11-20 15:05:00,2.21506,2.21861,2.21432,2.21432,153000000.0
2009-11-20 15:10:00,2.21721,2.21866,2.21447,2.21788,146000000.0
2009-11-20 15:15:00,2.21748,2.21862,2.21427,2.21817,183000000.0
2009-11-20 15:20:00,2.21826,2.2186,2.21382,2.21382,177000000.0
2009-11-20 15:25:00,2.21729,2.21845,2.21373,2.21452,152000000.0
2009-11-20 15:30:00,2.2178,2.21869,2.21462,2.21864,318000000.0
2009-11-20 15:35:00,2.21881,2.2193,2.21491,2.21812,246000000.0
2009-11-20 15:40:00,2.21835,2.21981,2.21511,2.21598,253000000.0
2009-11-20 15:45:00,2.21913,2.21968,2.21485,2.2196,318000000.0
2009-11-20 15:50:00,2.21945,2.22058,2.21567,2.22058,356000000.0
2009-11-20 15:55:00,2.2204,2.22112,2.21619,2.21967,274000000.0
2009-11-20 16:00:00,2.21666,2.22241,2.21638,2.2176,206000000.0
2009-11-20 16:05:00,2.22047,2.22108,2.2167,2.21993,175000000.0
2009-11-20 16:10:00,2.22005,2.22135,2.2169,2.21756,140000000.0
2009-11-20 16:15:00,2.22061,2.22157,2.21717,2.21717,103000000.0
2009-11-20 16:20:00,2.22084,2.22154,2.21708,2.22099,148000000.0
2009-11-20 16:25:00,2.22088,2.22297,2.21799,2.22192,177000000.0
2009-11-20 16:30:00,2.2218,2.22299,2.21856,2.22233,261000000.0
2009-11-20 16:35:00,2.21882,2.22265,2.21814,2.22265,257000000.0
2009-11-20 16:40:00,2.22199,2.22305,2.21806,2.21891,229000000.0
2009-11-20 16:45:00,2.22215,2.22272,2.21833,2.21924,229000000.0
2009-11-20 16:50:00,2.22302,2.22375,2.21913,2.2231,230000000.0
2009-11-20 16:55:00,2.22284,2.22334,2.21833,2.21833,221000000.0
2009-11-20 17:00:00,2.22124,2.22173,2.21696,2.2179,304000000.0
2009-11-20 17:05:00,2.2212,2.22225,2.21547,2.2166,252000000.0
2009-11-20 17:10:00,2.22007,2.22285,2.21645,2.2185,205000000.0
2009-11-20 17:15:00,2.22185,2.22224,2.21809,2.21915,198000000.0
2009-11-20 17:20:00,2.22237,2.22273,2.2174,2.22161,192000000.0
2009-11-20 17:25:00,2.22138,2.22138,2.21729,2.21774,233000000.0
2009-11-20 17:30:00,2.22131,2.22136,2.21681,2.22089,239000000.0
2009-11-20 17:35:00,2.21671,2.22091,2.21597,2.21643,258000000.0
2009-11-20 17:40:00,2.21924,2.21992,2.21555,2.21587,157000000.0
2009-11-20 17:45:00,2.21945,2.21967,2.21528,2.21945,263000000.0
2009-11-20 17:50:00,2.21937,2.22016,2.21474,2.22016,269000000.0
2009-11-20 17:55:00,2.22009,2.22077,2.21638,2.21706,292000000.0
2009-11-20 18:00:00,2.22057,2.22095,2.21675,2.21699,250000000.0
2009-11-20 18:05:00,2.22036,2.22117,2.21709,2.22067,241000000.0
2009-11-20 18:10:00,2.22052,2.22141,2.21691,2.22009,235000000.0
2009-11-20 18:15:00,2.21983,2.22292,2.21704,2.21826,237000000.0
2009-11-20 18:20:00,2.22164,2.22337,2.2176,2.22337,221000000.0
2009-11-20 18:25:00,2.21996,2.22444,2.21952,2.22305,251000000.0
2009-11-20 18:30:00,2.2231,2.22387,2.21963,2.22021,221000000.0
2009-11-20 18:35:00,2.22306,2.22405,2.21934,2.22049,158000000.0
2009-11-20 18:40:00,2.22374,2.22429,2.21969,2.21986,187000000.0
2009-11-20 18:45:00,2.22302,2.22431,2.22019,2.22395,136000000.0
2009-11-20 18:50:00,2.22343,2.22526,2.22061,2.22239,139000000.0
2009-11-20 18:55:00,2.22544,2.22672,2.22278,2.2236,77000000.0
2009-11-20 19:00:00,2.22693,2.22693,2.22295,2.22637,329000000.0
2009-11-20 19:05:00,2.22625,2.22722,2.22302,2.22663,226000000.0
2009-11-20 19:10:00,2.22616,2.22703,2.22293,2.22338,228000000.0
2009-11-20 19:15:00,2.22762,2.22762,2.22309,2.2233,154000000.0
2009-11-20 19:20:00,2.2263,2.2263,2.22218,2.2231,139000000.0
2009-11-20 19:25:00,2.2252,2.22626,2.2224,2.22608,130000000.0
2009-11-20 19:30:00,2.22519,2.22587,2.2215,2.2223,98000000.0
2009-11-20 19:35:00,2.22483,2.22579,2.22225,2.22271,115000000.0
2009-11-20 19:40:00,2.22563,2.22668,2.22297,2.22336,95000000.0
2009-11-20 19:45:00,2.22651,2.22651,2.22274,2.22397,117000000.0
2009-11-20 19:50:00,2.22695,2.22796,2.22251,2.22729,78000000.0
2009-11-20 19:55:00,2.22733,2.22743,2.22329,2.22685,133000000.0
2009-11-20 20:00:00,2.22669,2.22669,2.2222,2.2222,90000000.0
2009-11-20 20:05:00,2.22506,2.22599,2.22224,2.22261,185000000.0
2009-11-20 20:10:00,2.22564,2.22612,2.22179,2.224,65000000.0
2009-11-20 20:15:00,2.22376,2.22421,2.22041,2.22336,45000000.0
2009-11-20 20:20:00,2.22329,2.22389,2.21975,2.22015,118000000.0
2009-11-20 20:25:00,2.22321,2.22496,2.22007,2.22196,117000000.0
2009-11-20 20:30:00,2.22482,2.22564,2.22209,2.22209,97000000.0
2009-11-20 20:35:00,2.22464,2.22535,2.22222,2.22533,79000000.0
2009-11-20 20:40:00,2.22455,2.22595,2.22239,2.22595,112000000.0
2009-11-20 20:45:00,2.22616,2.22703,2.22327,2.22433,74000000.0
2009-11-20 20:50:00,2.22734,2.22794,2.22433,2.22461,61000000.0
2009-11-20 20:55:00,2.22715,2.22776,2.2226,2.2226,44000000.0
2009-11-20 21:00:00,2.22617,2.22749,2.22387,2.22726,45000000.0
2009-11-20 21:05:00,2.2263,2.22748,2.22322,2.22654,46000000.0
2009-11-20 21:10:00,2.22606,2.2271,2.22306,2.22312,44000000.0
2009-11-20 21:15:00,2.22646,2.22656,2.22226,2.22226,43000000.0
2009-11-20 21:20:00,2.22479,2.22615,2.22244,2.22294,42000000.0
2009-11-20 21:25:00,2.22528,2.22657,2.22225,2.22639,67000000.0
2009-11-20 21:30:00,2.22568,2.2263,2.22162,2.22309,59000000.0
2009-11-20 21:35:00,2.22521,2.22659,2.22192,2.22203,51000000.0
2009-11-20 21:40:00,2.22516,2.22612,2.22098,2.22427,68000000.0
2009-11-20 21:45:00,2.22454,2.22489,2.22135,2.22151,54000000.0
2009-11-20 21:50:00,2.22323,2.22503,2.22131,2.22278,75000000.0
2009-11-20 21:55:00,2.22409,2.22578,2.22225,2.22351,62000000.0
2009-11-20 22:00:00,2.22603,2.22603,2.22317,2.22369,87000000.0
2009-11-20 22:05:00,2.22522,2.22593,2.2219,2.2219,64000000.0
2009-11-20 22:10:00,2.22378,2.22527,2.22192,2.2223,40000000.0
2009-11-20 22:15:00,2.22454,2.22486,2.22211,2.22448,61000000.0
2009-11-20 22:20:00,2.22366,2.22537,2.222,2.22382,50000000.0
2009-11-20 22:25:00,2.22566,2.22601,2.22235,2.22248,46000000.0
2009-11-20 22:30:00,2.22544,2.22649,2.22255,2.22281,105000000.0
2009-11-20 22:35:00,2.22605,2.22716,2.22321,2.22695,97000000.0
2009-11-20 22:40:00,2.22629,2.22723,2.22422,2.22439,46000000.0
2009-11-20 22:45:00,2.22631,2.22665,2.22393,2.22609,77000000.0
2009-11-20 22:50:00,2.22537,2.22604,2.22307,2.22356,74000000.0
2009-11-20 22:55:00,2.22455,2.22634,2.22219,2.22219,54000000.0
2009-11-20 23:00:00,2.22535,2.22535,2.22258,2.22496,46000000.0
2009-11-20 23:05:00,2.22418,2.2251,2.22231,2.2251,45000000.0
2009-11-20 23:10:00,2.22365,2.22504,2.22222,2.22222,51000000.0
2009-11-20 23:15:00,2.22345,2.22497,2.22219,2.22219,43000000.0
2009-11-20 23:20:00,2.22358,2.22514,2.22223,2.2224,37000000.0
2009-11-20 23:25:00,2.22414,2.22492,2.22247,2.22286,33000000.0
2009-11-20 23:30:00,2.22417,2.22521,2.22294,2.22298,47000000.0
2009-11-20 23:35:00,2.22464,2.22467,2.22279,2.22281,45000000.0
2009-11-20 23:40:00,2.22419,2.22455,2.22239,2.22285,43000000.0
2009-11-20 23:45:00,2.22543,2.22543,2.22166,2.22166,39000000.0
2009-11-20 23:50:00,2.22268,2.22345,2.22175,2.22202,42000000.0
2009-11-20 23:55:00,2.22322,2.22379,2.22151,2.22197,42000000.0
2009-11-23 00:00:00,2.22506,2.22525,2.21942,2.21964,42000000.0
2009-11-23 00:05:00,2.22332,2.22505,2.21949,2.21949,43000000.0
2009-11-23 00:10:00,2.22453,2.22454,2.21893,2.22226,46000000.0
2009-11-23 00:15:00,2.22509,2.22509,2.21701,2.21701,41000000.0
2009-11-23 00:20:00,2.22204,2.22235,2.21534,2.22079,50000000.0
2009-11-23 00:25:00,2.2209,2.223,2.21638,2.21977,41000000.0
2009-11-23 00:30:00,2.22227,2.22347,2.21705,2.22089,41000000.0
2009-11-23 00:35:00,2.2232,2.22324,2.2172,2.21848,41000000.0
2009-11-23 00:40:00,2.22334,2.22362,2.2182,2.22189,42000000.0
2009-11-23 00:45:00,2.22483,2.22483,2.21729,2.21729,44000000.0
2009-11-23 00:50:00,2.22183,2.22368,2.21623,2.22248,41000000.0
2009-11-23 00:55:00,2.21849,2.22376,2.21849,2.2215,42000000.0
2009-11-23 01:00:00,2.22481,2.22481,2.21792,2.21938,44000000.0
2009-11-23 01:05:00,2.22361,2.22428,2.21806,2.21935,42000000.0
2009-11-23 01:10:00,2.21853,2.2248,2.21851,2.21851,42000000.0
2009-11-23 01:15:00,2.22424,2.22612,2.21887,2.22299,46000000.0
2009-11-23 01:20:00,2.22629,2.22629,2.22176,2.22216,48000000.0
2009-11-23 01:25:00,2.22506,2.22598,2.22178,2.22598,45000000.0
2009-11-23 01:30:00,2.22513,2.22613,2.22154,2.22237,40000000.0
2009-11-23 01:35:00,2.22503,2.22607,2.22115,2.22306,37000000.0
2009-11-23 01:40:00,2.22494,2.22494,2.22,2.2213,45000000.0
2009-11-23 01:45:00,2.22581,2.22581,2.21987,2.22012,40000000.0
2009-11-23 01:50:00,2.22432,2.2249,2.22045,2.22149,45000000.0
2009-11-23 01:55:00,2.22526,2.22616,2.22089,2.22359,36000000.0
2009-11-23 02:00:00,2.22677,2.22677,2.22207,2.2241,38000000.0
2009-11-23 02:05:00,2.22716,2.22851,2.22409,2.22774,46000000.0
2009-11-23 02:10:00,2.23021,2.23021,2.22486,2.22601,38000000.0
2009-11-23 02:15:00,2.23052,2.23052,2.22504,2.22738,45000000.0
2009-11-23 02:20:00,2.22967,2.22967,2.22456,2.22747,45000000.0
2009-11-23 02:25:00,2.22465,2.22894,2.22449,2.22709,46000000.0
2009-11-23 02:30:00,2.22945,2.22945,2.22417,2.22417,49000000.0
2009-11-23 02:35:00,2.22895,2.22999,2.225,2.225,51000000.0
2009-11-23 02:40:00,2.22816,2.23038,2.22462,2.22943,61000000.0
2009-11-23 02:45:00,2.22861,2.23061,2.22517,2.22663,72000000.0
2009-11-23 02:50:00,2.22865,2.2304,2.22512,2.22902,45000000.0
2009-11-23 02:55:00,2.2271,2.22906,2.22477,2.22522,40000000.0
2009-11-23 03:00:00,2.23042,2.23042,2.22421,2.22421,47000000.0
2009-11-23 03:05:00,2.22907,2.23004,2.22511,2.22697,46000000.0
2009-11-23 03:10:00,2.22944,2.22944,2.22491,2.22491,37000000.0
2009-11-23 03:15:00,2.22954,2.2296,2.22479,2.22652,46000000.0
2009-11-23 03:20:00,2.23051,2.23051,2.22521,2.22557,46000000.0
2009-11-23 03:25:00,2.22934,2.22958,2.22493,2.22729,43000000.0
2009-11-23 03:30:00,2.23014,2.23041,2.22296,2.22325,42000000.0
2009-11-23 03:35:00,2.22741,2.2286,2.22311,2.22412,42000000.0
2009-11-23 03:40:00,2.22889,2.22906,2.2243,2.2243,44000000.0
2009-11-23 03:45:00,2.22893,2.22893,2.22345,2.22651,47000000.0
2009-11-23 03:50:00,2.22835,2.22862,2.2238,2.2238,46000000.0
2009-11-23 03:55:00,2.22812,2.22896,2.22483,2.2249,37000000.0
2009-11-23 04:00:00,2.22969,2.22969,2.22526,2.22786,45000000.0
2009-11-23 04:05:00,2.23022,2.23145,2.22602,2.22922,47000000.0
2009-11-23 04:10:00,2.23021,2.23153,2.22388,2.22842,39000000.0
2009-11-23 04:15:00,2.22774,2.22894,2.22322,2.22618,41000000.0
2009-11-23 04:20:00,2.22764,2.22896,2.22418,2.22421,47000000.0
2009-11-23 04:25:00,2.23007,2.23011,2.22474,2.2272,44000000.0
2009-11-23 04:30:00,2.23048,2.23078,2.22582,2.22712,40000000.0
2009-11-23 04:35:00,2.22895,2.23078,2.22535,2.22731,43000000.0
2009-11-23 04:40:00,2.22887,2.2309,2.22461,2.22461,38000000.0
2009-11-23 04:45:00,2.22999,2.23025,2.22488,2.22507,46000000.0
2009-11-23 04:50:00,2.22927,2.23122,2.22577,2.22599,46000000.0
2009-11-23 04:55:00,2.23011,2.23188,2.2265,2.22872,48000000.0
2009-11-23 05:00:00,2.23051,2.23098,2.22575,2.22577,49000000.0
2009-11-23 05:05:00,2.23107,2.23114,2.2256,2.227,41000000.0
2009-11-23 05:10:00,2.22487,2.22932,2.22472,2.22796,37000000.0
2009-11-23 05:15:00,2.23041,2.23041,2.22543,2.22845,44000000.0
2009-11-23 05:20:00,2.23042,2.23099,2.22576,2.22891,41000000.0
2009-11-23 05:25:00,2.22963,2.23109,2.22616,2.22873,47000000.0
2009-11-23 05:30:00,2.231,2.231,2.2262,2.22827,45000000.0
2009-11-23 05:35:00,2.22929,2.23045,2.22581,2.22762,43000000.0
2009-11-23 05:40:00,2.22973,2.23069,2.22554,2.2259,45000000.0
2009-11-23 05:45:00,2.23096,2.23105,2.22535,2.22862,39000000.0
2009-11-23 05:50:00,2.22973,2.23086,2.22654,2.22885,41000000.0
2009-11-23 05:55:00,2.23233,2.23247,2.2261,2.2261,42000000.0
2009-11-23 06:00:00,2.23217,2.23265,2.22647,2.2273,48000000.0
2009-11-23 06:05:00,2.2326,2.23385,2.22788,2.23148,39000000.0
2009-11-23 06:10:00,2.23333,2.23334,2.22915,2.23124,42000000.0
2009-11-23 06:15:00,2.23341,2.23341,2.22875,2.22875,46000000.0
2009-11-23 06:20:00,2.23194,2.23344,2.2289,2.23229,45000000.0
2009-11-23 06:25:00,2.2337,2.2337,2.22901,2.22946,44000000.0
2009-11-23 06:30:00,2.23437,2.23437,2.23004,2.23196,45000000.0
2009-11-23 06:35:00,2.23204,2.2335,2.22967,2.2321,46000000.0
2009-11-23 06:40:00,2.23275,2.23326,2.22942,2.22942,46000000.0
2009-11-23 06:45:00,2.23399,2.23399,2.2291,2.2325,44000000.0
2009-11-23 06:50:00,2.2319,2.2336,2.22966,2.23262,44000000.0
2009-11-23 06:55:00,2.23349,2.23349,2.22958,2.23148,42000000.0
2009-11-23 07:00:00,2.23447,2.23447,2.22764,2.23102,47000000.0
2009-11-23 07:05:00,2.23263,2.23263,2.22827,2.23097,42000000.0
2009-11-23 07:10:00,2.23138,2.23301,2.22892,2.23127,49000000.0
2009-11-23 07:15:00,2.23359,2.23359,2.22688,2.22688,45000000.0
2009-11-23 07:20:00,2.23091,2.23101,2.22592,2.22663,41000000.0
2009-11-23 07:25:00,2.23116,2.23116,2.22577,2.22854,44000000.0
2009-11-23 07:30:00,2.23139,2.23139,2.22667,2.22872,47000000.0
2009-11-23 07:35:00,2.22975,2.23055,2.22565,2.22834,44000000.0
2009-11-23 07:40:00,2.23066,2.23133,2.22621,2.22728,47000000.0
2009-11-23 07:45:00,2.23154,2.23225,2.22713,2.22971,41000000.0
2009-11-23 07:50:00,2.2324,2.23265,2.22819,2.22846,40000000.0
2009-11-23 07:55:00,2.23175,2.23326,2.22829,2.2293,49000000.0
2009-11-23 08:00:00,2.23112,2.23245,2.22708,2.22708,42000000.0
2009-11-23 08:05:00,2.23081,2.23179,2.22591,2.22693,45000000.0
2009-11-23 08:10:00,2.23061,2.2315,2.22555,2.2315,45000000.0
2009-11-23 08:15:00,2.23155,2.23155,2.22487,2.22607,43000000.0
2009-11-23 08:20:00,2.22924,2.23013,2.22526,2.22542,46000000.0
2009-11-23 08:25:00,2.22976,2.22977,2.22233,2.22233,48000000.0
2009-11-23 08:30:00,2.22537,2.22886,2.22346,2.22382,42000000.0
2009-11-23 08:35:00,2.22733,2.22872,2.2228,2.22285,46000000.0
2009-11-23 08:40:00,2.22796,2.22847,2.22377,2.22565,43000000.0
2009-11-23 08:45:00,2.22772,2.22937,2.22557,2.22697,45000000.0
2009-11-23 08:50:00,2.22767,2.22875,2.22508,2.22875,44000000.0
2009-11-23 08:55:00,2.22724,2.22838,2.22434,2.2281,45000000.0
2009-11-23 09:00:00,2.22748,2.23019,2.22491,2.22637,48000000.0
2009-11-23 09:05:00,2.23014,2.23014,2.22597,2.22628,46000000.0
2009-11-23 09:10:00,2.23033,2.2304,2.22627,2.22838,43000000.0
2009-11-23 09:15:00,2.2294,2.23068,2.22581,2.22765,42000000.0
2009-11-23 09:20:00,2.22978,2.23197,2.22738,2.23138,46000000.0
2009-11-23 09:25:00,2.23017,2.23149,2.22678,2.23088,40000000.0
2009-11-23 09:30:00,2.23028,2.23207,2.22783,2.22783,45000000.0
2009-11-23 09:35:00,2.2318,2.23286,2.22794,2.23211,40000000.0
2009-11-23 09:40:00,2.23147,2.23296,2.22889,2.23152,49000000.0
2009-11-23 09:45:00,2.22931,2.2327,2.22786,2.23158,46000000.0
2009-11-23 09:50:00,2.22926,2.23212,2.22832,2.23187,37000000.0
2009-11-23 09:55:00,2.23093,2.23276,2.2282,2.23269,43000000.0
2009-11-23 10:00:00,2.23186,2.23331,2.2288,2.23315,38000000.0
2009-11-23 10:05:00,2.23189,2.23383,2.22955,2.23063,41000000.0
2009-11-23 10:10:00,2.23319,2.23434,2.22998,2.22998,43000000.0
2009-11-23 10:15:00,2.23256,2.235,2.23085,2.23147,41000000.0
2009-11-23 10:20:00,2.23495,2.23495,2.23078,2.231,43000000.0
2009-11-23 10:25:00,2.23336,2.23454,2.23093,2.23168,39000000.0
2009-11-23 10:30:00,2.23328,2.23477,2.23039,2.23414,45000000.0
2009-11-23 10:35:00,2.23314,2.23512,2.23055,2.23477,45000000.0
2009-11-23 10:40:00,2.23445,2.23601,2.23108,2.23135,42000000.0
2009-11-23 10:45:00,2.23354,2.23536,2.23142,2.2349,54000000.0
2009-11-23 10:50:00,2.23392,2.23541,2.23118,2.23219,43000000.0
2009-11-23 10:55:00,2.23428,2.23475,2.23104,2.23351,46000000.0
2009-11-23 11:00:00,2.23285,2.23442,2.2301,2.23374,40000000.0
2009-11-23 11:05:00,2.23424,2.23472,2.23041,2.23406,46000000.0
2009-11-23 11:10:00,2.23341,2.23447,2.23062,2.23419,39000000.0
2009-11-23 11:15:00,2.2325,2.23483,2.23081,2.23474,44000000.0
2009-11-23 11:20:00,2.23436,2.23491,2.23077,2.23491,42000000.0
2009-11-23 11:25:00,2.23485,2.23486,2.23098,2.2347,52000000.0
2009-11-23 11:30:00,2.23254,2.23495,2.23082,2.23465,43000000.0
2009-11-23 11:35:00,2.23329,2.23469,2.22909,2.22909,45000000.0
2009-11-23 11:40:00,2.23338,2.23362,2.22899,2.23362,45000000.0
2009-11-23 11:45:00,2.23328,2.23343,2.22837,2.23225,45000000.0
2009-11-23 11:50:00,2.23176,2.23292,2.22858,2.23273,45000000.0
2009-11-23 11:55:00,2.23267,2.23336,2.22855,2.23282,39000000.0
2009-11-23 12:00:00,2.23252,2.23393,2.22969,2.22969,47000000.0
2009-11-23 12:05:00,2.23325,2.2338,2.22956,2.23374,48000000.0
2009-11-23 12:10:00,2.23352,2.23361,2.22919,2.22933,47000000.0
2009-11-23 12:15:00,2.23279,2.23334,2.2295,2.23266,43000000.0
2009-11-23 12:20:00,2.23167,2.23397,2.22957,2.23026,47000000.0
2009-11-23 12:25:00,2.23221,2.23365,2.22921,2.23326,44000000.0
2009-11-23 12:30:00,2.23163,2.23409,2.22948,2.22948,41000000.0
2009-11-23 12:35:00,2.23328,2.23411,2.22971,2.22971,43000000.0
2009-11-23 12:40:00,2.2326,2.23426,2.22994,2.23082,50000000.0
2009-11-23 12:45:00,2.23458,2.23458,2.23053,2.23341,45000000.0
2009-11-23 12:50:00,2.23068,2.23399,2.22974,2.23061,143000000.0
2009-11-23 12:55:00,2.23411,2.23429,2.23016,2.23353,160000000.0
2009-11-23 13:00:00,2.2324,2.23401,2.22992,2.22992,148000000.0
2009-11-23 13:05:00,2.23305,2.23395,2.22931,2.22947,207000000.0
2009-11-23 13:10:00,2.23273,2.23336,2.2293,2.22978,177000000.0
2009-11-23 13:15:00,2.23317,2.23401,2.22968,2.23401,225000000.0
2009-11-23 13:20:00,2.23366,2.23402,2.23018,2.23031,137000000.0
2009-11-23 13:25:00,2.23378,2.2346,2.23057,2.23099,165000000.0
2009-11-23 13:30:00,2.23351,2.23465,2.23061,2.23081,181000000.0
2009-11-23 13:35:00,2.23419,2.23442,2.23064,2.23429,203000000.0
2009-11-23 13:40:00,2.23393,2.23497,2.23086,2.23145,212000000.0
2009-11-23 13:45:00,2.23394,2.23478,2.2307,2.23444,143000000.0
2009-11-23 13:50:00,2.2342,2.23461,2.23046,2.2338,165000000.0
2009-11-23 13:55:00,2.23356,2.23356,2.22964,2.22987,139000000.0
2009-11-23 14:00:00,2.23263,2.23408,2.23008,2.23371,252000000.0
2009-11-23 14:05:00,2.23359,2.23417,2.23003,2.23391,176000000.0
2009-11-23 14:10:00,2.23371,2.23373,2.22986,2.23,166000000.0
2009-11-23 14:15:00,2.23282,2.23399,2.23009,2.23366,189000000.0
2009-11-23 14:20:00,2.23359,2.23403,2.22999,2.23028,185000000.0
2009-11-23 14:25:00,2.2336,2.2336,2.22973,2.23341,152000000.0
2009-11-23 14:30:00,2.23287,2.23371,2.23,2.23,125000000.0
2009-11-23 14:35:00,2.23363,2.23395,2.23018,2.23341,116000000.0
2009-11-23 14:40:00,2.23037,2.23483,2.23001,2.23456,156000000.0
2009-11-23 14:45:00,2.23326,2.23561,2.23081,2.23175,147000000.0
2009-11-23 14:50:00,2.23561,2.23708,2.23215,2.23689,181000000.0
2009-11-23 14:55:00,2.23674,2.23864,2.23318,2.23772,228000000.0
2009-11-23 15:00:00,2.23743,2.23781,2.23359,2.23759,157000000.0
2009-11-23 15:05:00,2.23723,2.23825,2.23391,2.23769,153000000.0
2009-11-23 15:10:00,2.23419,2.23874,2.23419,2.23829,146000000.0
2009-11-23 15:15:00,2.237,2.23927,2.23514,2.23876,183000000.0
2009-11-23 15:20:00,2.23875,2.23985,2.2351,2.2394,177000000.0
2009-11-23 15:25:00,2.23905,2.23964,2.23488,2.23819,152000000.0
2009-11-23 15:30:00,2.23859,2.23981,2.2354,2.23926,318000000.0
2009-11-23 15:35:00,2.23907,2.23986,2.23495,2.23495,246000000.0
2009-11-23 15:40:00,2.23833,2.23872,2.23481,2.23501,253000000.0
2009-11-23 15:45:00,2.23771,2.239,2.23436,2.23436,318000000.0
2009-11-23 15:50:00,2.23764,2.23844,2.23447,2.23465,356000000.0
2009-11-23 15:55:00,2.23793,2.23935,2.23478,2.23548,274000000.0
2009-11-23 16:00:00,2.23844,2.2397,2.23511,2.23876,206000000.0
2009-11-23 16:05:00,2.2384,2.23899,2.2348,2.23505,175000000.0
2009-11-23 16:10:00,2.23827,2.23899,2.23462,2.2381,140000000.0
2009-11-23 16:15:00,2.23862,2.2391,2.2352,2.23831,103000000.0
2009-11-23 16:20:00,2.23844,2.23845,2.23406,2.23439,148000000.0
2009-11-23 16:25:00,2.23785,2.23882,2.23443,2.23499,177000000.0
2009-11-23 16:30:00,2.23767,2.23923,2.23454,2.23833,261000000.0
2009-11-23 16:35:00,2.2384,2.2386,2.22376,2.23779,257000000.0
2009-11-23 16:40:00,2.23754,2.23826,2.2339,2.23807,229000000.0
2009-11-23 16:45:00,2.23779,2.23828,2.22369,2.23766,229000000.0
2009-11-23 16:50:00,2.23439,2.23841,2.23439,2.23475,230000000.0
2009-11-23 16:55:00,2.23803,2.23946,2.2344,2.23941,221000000.0
2009-11-23 17:00:00,2.23658,2.23979,2.23454,2.23559,304000000.0
2009-11-23 17:05:00,2.2387,2.23892,2.23492,2.23851,252000000.0
2009-11-23 17:10:00,2.23822,2.2384,2.23375,2.23503,205000000.0
2009-11-23 17:15:00,2.23839,2.23839,2.23407,2.23431,198000000.0
2009-11-23 17:20:00,2.23798,2.23819,2.2337,2.23793,192000000.0
2009-11-23 17:25:00,2.23727,2.23774,2.23386,2.23426,233000000.0
2009-11-23 17:30:00,2.23698,2.23838,2.23388,2.23483,239000000.0
2009-11-23 17:35:00,2.23814,2.23887,2.23481,2.23855,258000000.0
2009-11-23 17:40:00,2.23835,2.23859,2.23463,2.23857,157000000.0
2009-11-23 17:45:00,2.23755,2.23881,2.23457,2.23532,263000000.0
2009-11-23 17:50:00,2.23917,2.23974,2.23536,2.2393,269000000.0
2009-11-23 17:55:00,2.23909,2.24072,2.23607,2.24039,292000000.0
2009-11-23 18:00:00,2.23901,2.24028,2.23644,2.23998,250000000.0
2009-11-23 18:05:00,2.23977,2.24028,2.23634,2.23682,241000000.0
2009-11-23 18:10:00,2.23991,2.24107,2.23674,2.2371,235000000.0
2009-11-23 18:15:00,2.23976,2.24071,2.2366,2.24071,237000000.0
2009-11-23 18:20:00,2.2399,2.24052,2.2371,2.24024,221000000.0
2009-11-23 18:25:00,2.24033,2.2413,2.2364,2.2413,251000000.0
2009-11-23 18:30:00,2.24013,2.24115,2.23681,2.24075,221000000.0
2009-11-23 18:35:00,2.23988,2.24068,2.23637,2.23695,158000000.0
2009-11-23 18:40:00,2.23964,2.24032,2.23596,2.23677,187000000.0
2009-11-23 18:45:00,2.23963,2.24176,2.23717,2.23911,136000000.0
2009-11-23 18:50:00,2.24152,2.24176,2.23749,2.24097,139000000.0
2009-11-23 18:55:00,2.24053,2.24259,2.23713,2.24259,77000000.0
2009-11-23 19:00:00,2.24307,2.24497,2.24025,2.24449,329000000.0
2009-11-23 19:05:00,2.24424,2.24459,2.2408,2.24148,226000000.0
2009-11-23 19:10:00,2.24393,2.24417,2.24062,2.24097,228000000.0
2009-11-23 19:15:00,2.24344,2.24502,2.24096,2.24183,154000000.0
2009-11-23 19:20:00,2.24493,2.2453,2.24128,2.24381,139000000.0
2009-11-23 19:25:00,2.24419,2.24466,2.24082,2.24082,130000000.0
2009-11-23 19:30:00,2.2439,2.24397,2.24082,2.24326,98000000.0
2009-11-23 19:35:00,2.24279,2.24465,2.24088,2.24155,115000000.0
2009-11-23 19:40:00,2.24437,2.24476,2.24012,2.2404,95000000.0
2009-11-23 19:45:00,2.2431,2.24404,2.23968,2.24234,117000000.0
2009-11-23 19:50:00,2.24181,2.24328,2.23905,2.23997,78000000.0
2009-11-23 19:55:00,2.24229,2.24374,2.23931,2.24336,133000000.0
2009-11-23 20:00:00,2.24243,2.24348,2.23895,2.24292,90000000.0
2009-11-23 20:05:00,2.2422,2.24279,2.23828,2.2421,185000000.0
2009-11-23 20:10:00,2.24249,2.24249,2.23809,2.2417,65000000.0
2009-11-23 20:15:00,2.24048,2.2417,2.23735,2.23735,45000000.0
2009-11-23 20:20:00,2.24057,2.24169,2.23792,2.24159,118000000.0
2009-11-23 20:25:00,2.2409,2.2427,2.23769,2.2427,117000000.0
2009-11-23 20:30:00,2.24191,2.24226,2.23786,2.23786,97000000.0
2009-11-23 20:35:00,2.24055,2.24231,2.23815,2.23955,79000000.0
2009-11-23 20:40:00,2.24175,2.24266,2.23879,2.23914,112000000.0
2009-11-23 20:45:00,2.24182,2.24305,2.23916,2.24268,74000000.0
2009-11-23 20:50:00,2.24285,2.24285,2.23871,2.24199,61000000.0
2009-11-23 20:55:00,2.24205,2.24271,2.23858,2.23942,44000000.0
2009-11-23 21:00:00,2.24104,2.24238,2.23877,2.24209,45000000.0
2009-11-23 21:05:00,2.24238,2.24328,2.23924,2.23946,46000000.0
2009-11-23 21:10:00,2.24242,2.24242,2.23805,2.23827,46000000.0
2009-11-23 21:15:00,2.24182,2.24233,2.23839,2.23865,43000000.0
2009-11-23 21:20:00,2.2408,2.24264,2.23864,2.23865,42000000.0
2009-11-23 21:25:00,2.24079,2.24264,2.23913,2.23919,67000000.0
2009-11-23 21:30:00,2.24272,2.24321,2.23902,2.23979,59000000.0
2009-11-23 21:35:00,2.24242,2.24382,2.23979,2.24025,51000000.0
2009-11-23 21:40:00,2.24294,2.24369,2.24019,2.24024,68000000.0
2009-11-23 21:45:00,2.24225,2.24377,2.23933,2.23933,54000000.0
2009-11-23 21:50:00,2.24232,2.24308,2.2392,2.24299,75000000.0
2009-11-23 21:55:00,2.24264,2.24314,2.23951,2.24021,62000000.0
2009-11-23 22:00:00,2.24265,2.24328,2.23985,2.24317,87000000.0
2009-11-23 22:05:00,2.24266,2.24395,2.24017,2.24336,64000000.0
2009-11-23 22:10:00,2.2428,2.2439,2.2408,2.2408,18000000.0
2009-11-23 22:15:00,2.24244,2.24362,2.2412,2.24362,6000000.0
2009-11-23 22:20:00,2.24346,2.24374,2.23925,2.23925,50000000.0
2009-11-23 22:25:00,2.24104,2.24278,2.23881,2.24177,46000000.0
2009-11-23 22:30:00,2.24119,2.24221,2.23807,2.24148,105000000.0
2009-11-23 22:35:00,2.24138,2.24161,2.23739,2.23813,97000000.0
2009-11-23 22:40:00,2.24144,2.24169,2.2377,2.23815,46000000.0
2009-11-23 22:45:00,2.24029,2.24165,2.23766,2.2416,77000000.0
2009-11-23 22:50:00,2.2409,2.24138,2.23605,2.2386,74000000.0
2009-11-23 22:55:00,2.23729,2.24143,2.23639,2.23765,54000000.0
2009-11-23 23:00:00,2.24123,2.24141,2.23768,2.2413,46000000.0
2009-11-23 23:05:00,2.24063,2.24127,2.23739,2.24127,45000000.0
2009-11-23 23:10:00,2.2403,2.24197,2.23781,2.2419,51000000.0
2009-11-23 23:15:00,2.2404,2.24142,2.23764,2.23829,43000000.0
2009-11-23 23:20:00,2.2398,2.2417,2.23815,2.24143,37000000.0
2009-11-23 23:25:00,2.23929,2.24104,2.23699,2.24031,41000000.0
2009-11-23 23:30:00,2.23848,2.24017,2.23604,2.23972,47000000.0
2009-11-23 23:35:00,2.23846,2.24089,2.23715,2.24053,47000000.0
2009-11-23 23:40:00,2.23872,2.24036,2.23612,2.24036,43000000.0
2009-11-23 23:45:00,2.23955,2.24081,2.237,2.2407,39000000.0
2009-11-23 23:50:00,2.23936,2.23936,2.23545,2.23763,40000000.0
2009-11-23 23:55:00,2.2367,2.23793,2.2356,2.23759,42000000.0
2009-11-24 00:00:00,2.23714,2.24049,2.23563,2.24049,42000000.0
2009-11-24 00:05:00,2.23953,2.24144,2.23826,2.24108,43000000.0
2009-11-24 00:10:00,2.2413,2.24195,2.23879,2.2414,46000000.0
2009-11-24 00:15:00,2.23932,2.24184,2.23857,2.24163,41000000.0
2009-11-24 00:20:00,2.24138,2.24181,2.2387,2.2387,50000000.0
2009-11-24 00:25:00,2.24147,2.24239,2.23864,2.23913,41000000.0
2009-11-24 00:30:00,2.24222,2.24228,2.23837,2.23851,41000000.0
2009-11-24 00:35:00,2.24057,2.24206,2.23868,2.24166,43000000.0
2009-11-24 00:40:00,2.24094,2.24184,2.23833,2.24164,42000000.0
2009-11-24 00:45:00,2.23954,2.24158,2.23843,2.23854,33000000.0
2009-11-24 00:50:00,2.24086,2.2409,2.23839,2.23868,41000000.0
2009-11-24 00:55:00,2.2407,2.24221,2.2381,2.24163,42000000.0
2009-11-24 01:00:00,2.24015,2.24193,2.23812,2.24158,44000000.0
2009-11-24 01:05:00,2.24025,2.24219,2.2388,2.24216,41000000.0
2009-11-24 01:10:00,2.24108,2.2427,2.23927,2.24244,35000000.0
2009-11-24 01:15:00,2.23967,2.24237,2.23905,2.23905,41000000.0
2009-11-24 01:20:00,2.24144,2.2425,2.23931,2.23948,48000000.0
2009-11-24 01:25:00,2.24175,2.24175,2.23908,2.23908,45000000.0
2009-11-24 01:30:00,2.24086,2.24125,2.23824,2.23854,42000000.0
2009-11-24 01:35:00,2.24036,2.24036,2.23838,2.23855,37000000.0
2009-11-24 01:40:00,2.23946,2.2403,2.23816,2.23816,45000000.0
2009-11-24 01:45:00,2.23947,2.23995,2.23818,2.23873,40000000.0
2009-11-24 01:50:00,2.23948,2.23991,2.23734,2.23774,45000000.0
2009-11-24 01:55:00,2.23874,2.23874,2.23669,2.23669,36000000.0
2009-11-24 02:00:00,2.23773,2.23853,2.23669,2.23713,38000000.0
2009-11-24 02:05:00,2.23799,2.23799,2.23503,2.23551,46000000.0
2009-11-24 02:10:00,2.23672,2.23672,2.23442,2.23555,38000000.0
2009-11-24 02:15:00,2.23667,2.23763,2.23476,2.23501,45000000.0
2009-11-24 02:20:00,2.2362,2.23692,2.23473,2.23532,45000000.0
2009-11-24 02:25:00,2.23685,2.23757,2.23535,2.23567,46000000.0
2009-11-24 02:30:00,2.23874,2.23874,2.23443,2.2348,49000000.0
2009-11-24 02:35:00,2.2361,2.23614,2.23404,2.23474,51000000.0
2009-11-24 02:40:00,2.23554,2.23628,2.23424,2.23456,61000000.0
2009-11-24 02:45:00,2.23517,2.23679,2.23455,2.23482,72000000.0
2009-11-24 02:50:00,2.23626,2.23639,2.23406,2.23411,45000000.0
2009-11-24 02:55:00,2.23527,2.23623,2.23413,2.23499,40000000.0
2009-11-24 03:00:00,2.23595,2.23723,2.23527,2.23594,47000000.0
2009-11-24 03:05:00,2.23712,2.23793,2.23506,2.23552,46000000.0
2009-11-24 03:10:00,2.23629,2.23647,2.23494,2.23612,37000000.0
2009-11-24 03:15:00,2.2368,2.23804,2.2355,2.23577,46000000.0
2009-11-24 03:20:00,2.23797,2.23825,2.23524,2.23562,46000000.0
2009-11-24 03:25:00,2.23694,2.23712,2.2352,2.23528,43000000.0
2009-11-24 03:30:00,2.23703,2.23703,2.23505,2.23516,42000000.0
2009-11-24 03:35:00,2.23663,2.23663,2.23451,2.23593,42000000.0
2009-11-24 03:40:00,2.23574,2.2366,2.23443,2.23495,44000000.0
2009-11-24 03:45:00,2.23652,2.23667,2.23491,2.23634,47000000.0
2009-11-24 03:50:00,2.2367,2.2367,2.23454,2.23572,46000000.0
2009-11-24 03:55:00,2.23555,2.23583,2.23384,2.23394,37000000.0
2009-11-24 04:00:00,2.23577,2.23608,2.23412,2.23421,45000000.0
2009-11-24 04:05:00,2.23538,2.23684,2.23455,2.23501,47000000.0
2009-11-24 04:10:00,2.23693,2.23713,2.2351,2.23682,39000000.0
2009-11-24 04:15:00,2.23681,2.23689,2.23506,2.2366,30000000.0
2009-11-24 04:20:00,2.23658,2.23749,2.23514,2.23749,44000000.0
2009-11-24 04:25:00,2.2378,2.23824,2.23569,2.2364,44000000.0
2009-11-24 04:30:00,2.23791,2.2382,2.23614,2.23666,40000000.0
2009-11-24 04:35:00,2.23807,2.23843,2.23652,2.23808,43000000.0
2009-11-24 04:40:00,2.23802,2.23802,2.23598,2.23735,38000000.0
2009-11-24 04:45:00,2.23668,2.2375,2.23572,2.23572,38000000.0
2009-11-24 04:50:00,2.23715,2.23754,2.23506,2.23506,46000000.0
2009-11-24 04:55:00,2.23679,2.23778,2.23544,2.23721,48000000.0
2009-11-24 05:00:00,2.23732,2.23777,2.2355,2.23696,49000000.0
2009-11-24 05:05:00,2.23738,2.23826,2.23572,2.23623,41000000.0
2009-11-24 05:10:00,2.23755,2.23785,2.2354,2.23741,38000000.0
2009-11-24 05:15:00,2.23644,2.23743,2.2348,2.2348,44000000.0
2009-11-24 05:20:00,2.23693,2.23715,2.23481,2.2369,41000000.0
2009-11-24 05:25:00,2.23724,2.23761,2.23509,2.23562,47000000.0
2009-11-24 05:30:00,2.23657,2.23714,2.23472,2.23639,45000000.0
2009-11-24 05:35:00,2.23665,2.23678,2.23445,2.23607,43000000.0
2009-11-24 05:40:00,2.23712,2.23731,2.23505,2.23522,45000000.0
2009-11-24 05:45:00,2.23663,2.23719,2.23482,2.23505,39000000.0
2009-11-24 05:50:00,2.23665,2.23751,2.23502,2.23687,41000000.0
2009-11-24 05:55:00,2.23734,2.23777,2.23525,2.23696,42000000.0
2009-11-24 06:00:00,2.23719,2.23755,2.235,2.235,48000000.0
2009-11-24 06:05:00,2.23727,2.23727,2.23475,2.23481,39000000.0
2009-11-24 06:10:00,2.2366,2.23733,2.23501,2.23512,42000000.0
2009-11-24 06:15:00,2.23719,2.23762,2.23536,2.23563,46000000.0
2009-11-24 06:20:00,2.23786,2.2382,2.23549,2.23596,45000000.0
2009-11-24 06:25:00,2.23736,2.23776,2.23576,2.23714,44000000.0
2009-11-24 06:30:00,2.23655,2.23756,2.23545,2.23548,45000000.0
2009-11-24 06:35:00,2.23731,2.23732,2.23505,2.23531,46000000.0
2009-11-24 06:40:00,2.23679,2.23763,2.23509,2.23509,46000000.0
2009-11-24 06:45:00,2.23582,2.23719,2.23534,2.23536,44000000.0
2009-11-24 06:50:00,2.23733,2.23748,2.23532,2.23614,44000000.0
2009-11-24 06:55:00,2.23743,2.23778,2.23567,2.23755,42000000.0
2009-11-24 07:00:00,2.23712,2.23761,2.23529,2.23707,47000000.0
2009-11-24 07:05:00,2.23704,2.23723,2.23531,2.23538,42000000.0
2009-11-24 07:10:00,2.23697,2.2385,2.23606,2.23799,49000000.0
2009-11-24 07:15:00,2.23789,2.23845,2.23646,2.23669,45000000.0
2009-11-24 07:20:00,2.23783,2.23783,2.2361,2.2375,41000000.0
2009-11-24 07:25:00,2.23746,2.23787,2.23581,2.2377,44000000.0
2009-11-24 07:30:00,2.23778,2.23831,2.23608,2.23608,47000000.0
2009-11-24 07:35:00,2.23739,2.23754,2.23407,2.23407,44000000.0
2009-11-24 07:40:00,2.23489,2.23582,2.23321,2.23491,47000000.0
2009-11-24 07:45:00,2.23495,2.23502,2.23248,2.23277,41000000.0
2009-11-24 07:50:00,2.23436,2.23486,2.23226,2.23456,40000000.0
2009-11-24 07:55:00,2.23496,2.23548,2.23272,2.23548,49000000.0
2009-11-24 08:00:00,2.23543,2.2363,2.234,2.234,42000000.0
2009-11-24 08:05:00,2.23574,2.23577,2.2328,2.23318,45000000.0
2009-11-24 08:10:00,2.23502,2.23545,2.23229,2.23229,45000000.0
2009-11-24 08:15:00,2.23331,2.23528,2.23165,2.23165,43000000.0
2009-11-24 08:20:00,2.23423,2.23515,2.23187,2.23199,46000000.0
2009-11-24 08:25:00,2.23467,2.23488,2.23146,2.23166,48000000.0
2009-11-24 08:30:00,2.23356,2.23486,2.23165,2.23189,42000000.0
2009-11-24 08:35:00,2.23367,2.2362,2.23222,2.23443,46000000.0
2009-11-24 08:40:00,2.23545,2.23655,2.23302,2.23331,43000000.0
2009-11-24 08:45:00,2.2346,2.23729,2.23386,2.23505,45000000.0
2009-11-24 08:50:00,2.23615,2.23756,2.23407,2.23574,44000000.0
2009-11-24 08:55:00,2.23724,2.23786,2.23386,2.23387,45000000.0
2009-11-24 09:00:00,2.23571,2.23763,2.23378,2.23607,48000000.0
2009-11-24 09:05:00,2.23765,2.23894,2.23454,2.23454,46000000.0
2009-11-24 09:10:00,2.2384,2.23847,2.23349,2.23658,43000000.0
2009-11-24 09:15:00,2.23749,2.23749,2.23271,2.23339,42000000.0
2009-11-24 09:20:00,2.23601,2.23661,2.2319,2.2358,46000000.0
2009-11-24 09:25:00,2.23509,2.23727,2.23262,2.23262,40000000.0
2009-11-24 09:30:00,2.23625,2.23646,2.2327,2.2327,45000000.0
2009-11-24 09:35:00,2.23514,2.23614,2.23255,2.23362,40000000.0
2009-11-24 09:40:00,2.23553,2.23643,2.23258,2.23259,49000000.0
2009-11-24 09:45:00,2.23519,2.23688,2.23293,2.23604,46000000.0
2009-11-24 09:50:00,2.23696,2.23705,2.23298,2.23298,37000000.0
2009-11-24 09:55:00,2.23595,2.23785,2.23284,2.23346,43000000.0
2009-11-24 10:00:00,2.23443,2.23819,2.2332,2.23645,38000000.0
2009-11-24 10:05:00,2.23456,2.23754,2.2334,2.23448,41000000.0
2009-11-24 10:10:00,2.23801,2.23801,2.23425,2.23736,43000000.0
2009-11-24 10:15:00,2.23492,2.23808,2.23363,2.23739,41000000.0
2009-11-24 10:20:00,2.23671,2.23847,2.23452,2.23478,43000000.0
2009-11-24 10:25:00,2.23761,2.23858,2.23499,2.23801,39000000.0
2009-11-24 10:30:00,2.23632,2.23883,2.23362,2.23362,45000000.0
2009-11-24 10:35:00,2.23704,2.2382,2.23343,2.23697,45000000.0
2009-11-24 10:40:00,2.23605,2.23777,2.23339,2.23717,42000000.0
2009-11-24 10:45:00,2.23539,2.23758,2.23331,2.2366,54000000.0
2009-11-24 10:50:00,2.23651,2.23725,2.23289,2.23392,43000000.0
2009-11-24 10:55:00,2.2376,2.2377,2.23319,2.23584,46000000.0
2009-11-24 11:00:00,2.23616,2.23845,2.23353,2.23378,40000000.0
2009-11-24 11:05:00,2.23666,2.23941,2.23449,2.23926,46000000.0
2009-11-24 11:10:00,2.239,2.23979,2.23425,2.23979,39000000.0
2009-11-24 11:15:00,2.23803,2.23964,2.23533,2.23533,44000000.0
2009-11-24 11:20:00,2.23888,2.23901,2.23449,2.23792,42000000.0
2009-11-24 11:25:00,2.23716,2.23848,2.23379,2.2341,52000000.0
2009-11-24 11:30:00,2.23647,2.23851,2.23388,2.23443,43000000.0
2009-11-24 11:35:00,2.2377,2.23834,2.23296,2.23818,45000000.0
2009-11-24 11:40:00,2.23739,2.23786,2.23197,2.23249,45000000.0
2009-11-24 11:45:00,2.23501,2.23669,2.23158,2.23264,45000000.0
2009-11-24 11:50:00,2.23107,2.23565,2.23007,2.23498,45000000.0
2009-11-24 11:55:00,2.23373,2.23545,2.23093,2.23507,39000000.0
2009-11-24 12:00:00,2.23393,2.23594,2.23061,2.232,47000000.0
2009-11-24 12:05:00,2.2344,2.23736,2.23208,2.23736,48000000.0
2009-11-24 12:10:00,2.23558,2.23799,2.23337,2.23337,47000000.0
2009-11-24 12:15:00,2.23587,2.23835,2.23282,2.2341,43000000.0
2009-11-24 12:20:00,2.23916,2.23916,2.23389,2.2347,47000000.0
2009-11-24 12:25:00,2.23756,2.23956,2.23466,2.23956,44000000.0
2009-11-24 12:30:00,2.23736,2.23914,2.2344,2.2344,41000000.0
2009-11-24 12:35:00,2.23673,2.23896,2.23429,2.23433,43000000.0
2009-11-24 12:40:00,2.23708,2.23863,2.23379,2.23847,50000000.0
2009-11-24 12:45:00,2.23554,2.23934,2.23464,2.2383,45000000.0
2009-11-24 12:50:00,2.23729,2.23914,2.23453,2.23902,143000000.0
2009-11-24 12:55:00,2.23828,2.23942,2.23484,2.23927,160000000.0
2009-11-24 13:00:00,2.23642,2.23985,2.23504,2.23985,148000000.0
2009-11-24 13:05:00,2.23914,2.23977,2.23526,2.23953,207000000.0
2009-11-24 13:10:00,2.23881,2.23946,2.23492,2.23503,177000000.0
2009-11-24 13:15:00,2.23653,2.24001,2.23495,2.24001,225000000.0
2009-11-24 13:20:00,2.23884,2.24058,2.23552,2.23591,137000000.0
2009-11-24 13:25:00,2.24057,2.2406,2.23559,2.24021,165000000.0
2009-11-24 13:30:00,2.24037,2.24037,2.2352,2.23956,181000000.0
2009-11-24 13:35:00,2.23926,2.23997,2.23562,2.23981,203000000.0
2009-11-24 13:40:00,2.23959,2.24021,2.23583,2.23973,212000000.0
2009-11-24 13:45:00,2.23753,2.24005,2.23564,2.24005,143000000.0
2009-11-24 13:50:00,2.23929,2.24005,2.23551,2.23609,165000000.0
2009-11-24 13:55:00,2.23944,2.2401,2.2355,2.23978,139000000.0
2009-11-24 14:00:00,2.23926,2.23971,2.23514,2.23517,252000000.0
2009-11-24 14:05:00,2.23833,2.24014,2.23498,2.23635,176000000.0
2009-11-24 14:10:00,2.2396,2.24096,2.23621,2.23653,166000000.0
2009-11-24 14:15:00,2.23829,2.24148,2.23643,2.23676,189000000.0
2009-11-24 14:20:00,2.24112,2.24168,2.23621,2.23621,185000000.0
2009-11-24 14:25:00,2.23983,2.24193,2.23649,2.2373,152000000.0
2009-11-24 14:30:00,2.23918,2.24184,2.23679,2.24091,125000000.0
2009-11-24 14:35:00,2.24036,2.24094,2.23646,2.23677,116000000.0
2009-11-24 14:40:00,2.23973,2.24116,2.23655,2.23658,156000000.0
2009-11-24 14:45:00,2.23835,2.24119,2.23623,2.23724,147000000.0
2009-11-24 14:50:00,2.24123,2.24133,2.23695,2.24133,181000000.0
2009-11-24 14:55:00,2.24056,2.24223,2.23774,2.23795,228000000.0
2009-11-24 15:00:00,2.24227,2.24268,2.23805,2.23827,157000000.0
2009-11-24 15:05:00,2.24141,2.24239,2.23763,2.23792,153000000.0
2009-11-24 15:10:00,2.24158,2.24197,2.23693,2.23693,146000000.0
2009-11-24 15:15:00,2.24107,2.24187,2.23726,2.23784,183000000.0
2009-11-24 15:20:00,2.24117,2.2427,2.23769,2.24138,177000000.0
2009-11-24 15:25:00,2.24234,2.24234,2.237,2.23717,152000000.0
2009-11-24 15:30:00,2.23824,2.24248,2.23686,2.24137,318000000.0
2009-11-24 15:35:00,2.24049,2.24204,2.23736,2.24133,246000000.0
2009-11-24 15:40:00,2.24064,2.24284,2.23762,2.24278,253000000.0
2009-11-24 15:45:00,2.24007,2.2427,2.23793,2.23828,318000000.0
2009-11-24 15:50:00,2.2417,2.24237,2.23699,2.23725,356000000.0
2009-11-24 15:55:00,2.24152,2.24219,2.23725,2.2406,274000000.0
2009-11-24 16:00:00,2.23918,2.24249,2.23752,2.24113,206000000.0
2009-11-24 16:05:00,2.23752,2.24175,2.23728,2.24051,175000000.0
2009-11-24 16:10:00,2.23717,2.24197,2.23701,2.23755,140000000.0
2009-11-24 16:15:00,2.23892,2.24189,2.23744,2.24173,103000000.0
2009-11-24 16:20:00,2.24068,2.24195,2.23729,2.23776,148000000.0
2009-11-24 16:25:00,2.24114,2.24255,2.2379,2.23841,177000000.0
2009-11-24 16:30:00,2.24146,2.24202,2.23709,2.24149,261000000.0
2009-11-24 16:35:00,2.24103,2.24189,2.23716,2.23748,257000000.0
2009-11-24 16:40:00,2.24072,2.24215,2.23746,2.23799,229000000.0
2009-11-24 16:45:00,2.24213,2.24221,2.23667,2.24215,229000000.0
2009-11-24 16:50:00,2.24108,2.2426,2.23787,2.24148,230000000.0
2009-11-24 16:55:00,2.24145,2.24332,2.23771,2.2402,221000000.0
2009-11-24 17:00:00,2.2406,2.24391,2.23806,2.24391,304000000.0
2009-11-24 17:05:00,2.24338,2.24395,2.23753,2.24215,252000000.0
2009-11-24 17:10:00,2.24267,2.24297,2.2377,2.24136,205000000.0
2009-11-24 17:15:00,2.23887,2.2422,2.23679,2.23767,198000000.0
2009-11-24 17:20:00,2.24176,2.24232,2.23772,2.23796,192000000.0
2009-11-24 17:25:00,2.24124,2.24205,2.23733,2.23834,233000000.0
2009-11-24 17:30:00,2.23988,2.24287,2.238,2.24131,239000000.0
2009-11-24 17:35:00,2.23788,2.2429,2.23781,2.24203,258000000.0
2009-11-24 17:40:00,2.24133,2.24269,2.23776,2.23776,157000000.0
2009-11-24 17:45:00,2.24109,2.24222,2.23776,2.23805,263000000.0
2009-11-24 17:50:00,2.24211,2.24227,2.23775,2.24139,269000000.0
2009-11-24 17:55:00,2.24149,2.24213,2.23692,2.23692,292000000.0
2009-11-24 18:00:00,2.24022,2.24145,2.23683,2.23738,250000000.0
2009-11-24 18:05:00,2.24046,2.2411,2.23586,2.23996,241000000.0
2009-11-24 18:10:00,2.23937,2.24076,2.23591,2.24076,235000000.0
2009-11-24 18:15:00,2.23943,2.24051,2.2343,2.23717,237000000.0
2009-11-24 18:20:00,2.23426,2.23924,2.23426,2.23477,221000000.0
2009-11-24 18:25:00,2.23735,2.23944,2.23438,2.23462,251000000.0
2009-11-24 18:30:00,2.23777,2.23999,2.23472,2.23497,221000000.0
2009-11-24 18:35:00,2.23797,2.23962,2.23513,2.23523,158000000.0
2009-11-24 18:40:00,2.23905,2.23931,2.23431,2.23822,187000000.0
2009-11-24 18:45:00,2.23592,2.23932,2.23455,2.23538,136000000.0
2009-11-24 18:50:00,2.23944,2.23957,2.23528,2.23557,139000000.0
2009-11-24 18:55:00,2.23839,2.24018,2.23542,2.24018,77000000.0
2009-11-24 19:00:00,2.23869,2.23956,2.23507,2.23559,329000000.0
2009-11-24 19:05:00,2.23854,2.23992,2.23537,2.23603,226000000.0
2009-11-24 19:10:00,2.23988,2.24116,2.2362,2.24064,228000000.0
2009-11-24 19:15:00,2.23904,2.24121,2.23696,2.2411,154000000.0
2009-11-24 19:20:00,2.24062,2.24094,2.23666,2.23749,139000000.0
2009-11-24 19:25:00,2.23958,2.24078,2.23677,2.23701,130000000.0
2009-11-24 19:30:00,2.23997,2.24252,2.23657,2.23871,98000000.0
2009-11-24 19:35:00,2.2412,2.24264,2.23864,2.24246,115000000.0
2009-11-24 19:40:00,2.24165,2.24262,2.23856,2.24228,95000000.0
2009-11-24 19:45:00,2.24025,2.24319,2.23891,2.2403,117000000.0
2009-11-24 19:50:00,2.24317,2.24317,2.23887,2.24167,78000000.0
2009-11-24 19:55:00,2.24143,2.24247,2.23815,2.24197,133000000.0
2009-11-24 20:00:00,2.24185,2.24335,2.23843,2.23845,90000000.0
2009-11-24 20:05:00,2.24231,2.24333,2.23906,2.23931,185000000.0
2009-11-24 20:10:00,2.24216,2.24397,2.2392,2.24282,65000000.0
2009-11-24 20:15:00,2.24074,2.24292,2.23879,2.23929,45000000.0
2009-11-24 20:20:00,2.24229,2.24295,2.23869,2.2429,118000000.0
2009-11-24 20:25:00,2.24239,2.24297,2.23847,2.24263,117000000.0
2009-11-24 20:30:00,2.24016,2.24289,2.23822,2.23822,97000000.0
2009-11-24 20:35:00,2.24045,2.24271,2.23766,2.24096,79000000.0
2009-11-24 20:40:00,2.2396,2.24355,2.23708,2.24328,112000000.0
2009-11-24 20:45:00,2.24159,2.24341,2.23849,2.23849,74000000.0
2009-11-24 20:50:00,2.2413,2.24156,2.23824,2.24112,61000000.0
2009-11-24 20:55:00,2.23976,2.24268,2.2383,2.23986,44000000.0
2009-11-24 21:00:00,2.24121,2.24385,2.23947,2.23975,45000000.0
2009-11-24 21:05:00,2.24245,2.24448,2.23982,2.23982,46000000.0
2009-11-24 21:10:00,2.24322,2.245,2.24065,2.245,44000000.0
2009-11-24 21:15:00,2.24248,2.24465,2.23907,2.24465,41000000.0
2009-11-24 21:20:00,2.24339,2.24444,2.24074,2.24382,42000000.0
2009-11-24 21:25:00,2.24343,2.24428,2.24025,2.24368,67000000.0
2009-11-24 21:30:00,2.2425,2.24363,2.24001,2.24047,57000000.0
2009-11-24 21:35:00,2.24249,2.24362,2.23971,2.24272,51000000.0
2009-11-24 21:40:00,2.24155,2.2446,2.2398,2.2416,68000000.0
2009-11-24 21:45:00,2.24257,2.24436,2.24121,2.24432,54000000.0
2009-11-24 21:50:00,2.24247,2.24377,2.24063,2.24122,75000000.0
2009-11-24 21:55:00,2.24206,2.2437,2.23925,2.23925,62000000.0
2009-11-24 22:00:00,2.24246,2.24246,2.23811,2.24175,87000000.0
2009-11-24 22:05:00,2.24113,2.24227,2.23807,2.24147,64000000.0
2009-11-24 22:10:00,2.24085,2.24195,2.23721,2.24144,40000000.0
2009-11-24 22:15:00,2.23852,2.24167,2.23751,2.24143,80000000.0
2009-11-24 22:20:00,2.24034,2.24161,2.23732,2.23945,51000000.0
2009-11-24 22:25:00,2.24203,2.24237,2.23762,2.23884,46000000.0
2009-11-24 22:30:00,2.24033,2.24204,2.23846,2.23846,105000000.0
2009-11-24 22:35:00,2.24046,2.24186,2.23802,2.23834,97000000.0
2009-11-24 22:40:00,2.24091,2.24179,2.23753,2.24179,46000000.0
2009-11-24 22:45:00,2.23988,2.24166,2.23801,2.23801,77000000.0
2009-11-24 22:50:00,2.24028,2.24141,2.23779,2.23799,74000000.0
2009-11-24 22:55:00,2.241,2.24152,2.23753,2.23753,54000000.0
2009-11-24 23:00:00,2.23999,2.24106,2.23756,2.23775,46000000.0
2009-11-24 23:05:00,2.2395,2.24083,2.23717,2.24054,45000000.0
2009-11-24 23:10:00,2.24023,2.24076,2.23576,2.23645,43000000.0
2009-11-24 23:15:00,2.23894,2.23977,2.2359,2.2359,43000000.0
2009-11-24 23:20:00,2.23819,2.24002,2.23573,2.23654,37000000.0
2009-11-24 23:25:00,2.23856,2.23998,2.236,2.23614,41000000.0
2009-11-24 23:30:00,2.24017,2.24017,2.23654,2.23654,47000000.0
2009-11-24 23:35:00,2.23951,2.24073,2.23655,2.23941,45000000.0
2009-11-24 23:40:00,2.239,2.24089,2.23602,2.24049,43000000.0
2009-11-24 23:45:00,2.23896,2.24057,2.23623,2.23991,42000000.0
2009-11-24 23:50:00,2.23891,2.2398,2.23662,2.23933,43000000.0
2009-11-24 23:55:00,2.23842,2.2408,2.23624,2.2378,42000000.0
2009-11-25 00:00:00,2.24024,2.24054,2.23611,2.23905,42000000.0
2009-11-25 00:05:00,2.23874,2.23905,2.23589,2.23604,43000000.0
2009-11-25 00:10:00,2.23734,2.23863,2.23563,2.23863,46000000.0
2009-11-25 00:15:00,2.2391,2.2391,2.23572,2.23854,41000000.0
2009-11-25 00:20:00,2.23781,2.23905,2.23602,2.23905,50000000.0
2009-11-25 00:25:00,2.23869,2.23892,2.2361,2.23821,41000000.0
2009-11-25 00:30:00,2.23808,2.23886,2.23568,2.2357,41000000.0
2009-11-25 00:35:00,2.23738,2.23836,2.23519,2.23519,37000000.0
2009-11-25 00:40:00,2.23699,2.23825,2.23509,2.23509,42000000.0
2009-11-25 00:45:00,2.23776,2.23776,2.23471,2.23478,44000000.0
2009-11-25 00:50:00,2.23733,2.23759,2.23452,2.23752,41000000.0
2009-11-25 00:55:00,2.23705,2.23755,2.23457,2.23477,42000000.0
2009-11-25 01:00:00,2.23746,2.23811,2.23525,2.23752,33000000.0
2009-11-25 01:05:00,2.23768,2.23813,2.2345,2.23813,43000000.0
2009-11-25 01:10:00,2.23776,2.2379,2.23437,2.23728,42000000.0
2009-11-25 01:15:00,2.23713,2.23759,2.2343,2.23746,43000000.0
2009-11-25 01:20:00,2.23669,2.23712,2.23355,2.23425,48000000.0
2009-11-25 01:25:00,2.23576,2.23599,2.23348,2.23348,37000000.0
2009-11-25 01:30:00,2.23656,2.23657,2.23397,2.23437,35000000.0
2009-11-25 01:35:00,2.23679,2.23716,2.23483,2.23544,37000000.0
2009-11-25 01:40:00,2.23625,2.23736,2.23505,2.23548,45000000.0
2009-11-25 01:45:00,2.23878,2.23878,2.2355,2.23603,40000000.0
2009-11-25 01:50:00,2.23705,2.23778,2.23523,2.23535,45000000.0
2009-11-25 01:55:00,2.23734,2.23798,2.23561,2.23597,36000000.0
2009-11-25 02:00:00,2.2376,2.23807,2.23549,2.23657,38000000.0
2009-11-25 02:05:00,2.23773,2.23822,2.23534,2.23581,46000000.0
2009-11-25 02:10:00,2.23777,2.23884,2.2363,2.23738,38000000.0
2009-11-25 02:15:00,2.23925,2.23925,2.23671,2.23703,45000000.0
2009-11-25 02:20:00,2.23858,2.23904,2.23637,2.23637,43000000.0
2009-11-25 02:25:00,2.23824,2.23886,2.23627,2.23727,46000000.0
2009-11-25 02:30:00,2.23926,2.23944,2.23663,2.23671,49000000.0
2009-11-25 02:35:00,2.23914,2.23914,2.23634,2.23634,51000000.0
2009-11-25 02:40:00,2.23789,2.23841,2.23608,2.23608,61000000.0
2009-11-25 02:45:00,2.23923,2.23923,2.23532,2.23598,72000000.0
2009-11-25 02:50:00,2.23726,2.23783,2.23531,2.23544,45000000.0
2009-11-25 02:55:00,2.2356,2.23733,2.23519,2.23559,40000000.0
2009-11-25 03:00:00,2.23803,2.23814,2.23539,2.23642,47000000.0
2009-11-25 03:05:00,2.2374,2.23765,2.23569,2.23664,46000000.0
2009-11-25 03:10:00,2.23758,2.2382,2.2359,2.23644,37000000.0
2009-11-25 03:15:00,2.23882,2.23882,2.23611,2.23735,46000000.0
2009-11-25 03:20:00,2.23832,2.23876,2.23665,2.23716,46000000.0
2009-11-25 03:25:00,2.23718,2.23898,2.23666,2.23694,34000000.0
2009-11-25 03:30:00,2.23867,2.23944,2.23704,2.23709,42000000.0
2009-11-25 03:35:00,2.23882,2.23931,2.23698,2.23735,42000000.0
2009-11-25 03:40:00,2.23828,2.23853,2.23601,2.23601,44000000.0
2009-11-25 03:45:00,2.23723,2.23826,2.23594,2.23684,47000000.0
2009-11-25 03:50:00,2.23761,2.23915,2.23644,2.23704,46000000.0
2009-11-25 03:55:00,2.23814,2.23837,2.23662,2.23756,37000000.0
2009-11-25 04:00:00,2.23978,2.23978,2.23672,2.23672,45000000.0
2009-11-25 04:05:00,2.23824,2.23937,2.2366,2.23764,47000000.0
2009-11-25 04:10:00,2.23864,2.23944,2.23703,2.23752,39000000.0
2009-11-25 04:15:00,2.23943,2.24092,2.23712,2.23806,41000000.0
2009-11-25 04:20:00,2.241,2.241,2.23788,2.23887,46000000.0
2009-11-25 04:25:00,2.24026,2.24044,2.23803,2.2382,44000000.0
2009-11-25 04:30:00,2.2407,2.2407,2.23811,2.23882,40000000.0
2009-11-25 04:35:00,2.23995,2.24124,2.23865,2.2388,43000000.0
2009-11-25 04:40:00,2.24122,2.24122,2.23853,2.23904,30000000.0
2009-11-25 04:45:00,2.24147,2.24147,2.23787,2.23898,46000000.0
2009-11-25 04:50:00,2.24023,2.24049,2.23776,2.23776,46000000.0
2009-11-25 04:55:00,2.24012,2.24012,2.23719,2.23777,48000000.0
2009-11-25 05:00:00,2.24094,2.24094,2.23735,2.23849,49000000.0
2009-11-25 05:05:00,2.24016,2.2402,2.23759,2.23774,41000000.0
2009-11-25 05:10:00,2.23943,2.24074,2.2384,2.23847,41000000.0
2009-11-25 05:15:00,2.24158,2.24158,2.2386,2.23934,44000000.0
2009-11-25 05:20:00,2.24104,2.24104,2.23857,2.23864,41000000.0
2009-11-25 05:25:00,2.23942,2.24112,2.23841,2.23887,47000000.0
2009-11-25 05:30:00,2.24147,2.24147,2.23872,2.2395,45000000.0
2009-11-25 05:35:00,2.24055,2.24089,2.23898,2.24004,34000000.0
2009-11-25 05:40:00,2.24137,2.24137,2.23889,2.23941,45000000.0
2009-11-25 05:45:00,2.2415,2.2415,2.23877,2.23959,39000000.0
2009-11-25 05:50:00,2.24084,2.24106,2.23867,2.23898,41000000.0
2009-11-25 05:55:00,2.24108,2.24121,2.23791,2.23791,42000000.0
2009-11-25 06:00:00,2.23992,2.24086,2.23789,2.23827,48000000.0
2009-11-25 06:05:00,2.23878,2.24054,2.23722,2.23782,39000000.0
2009-11-25 06:10:00,2.23827,2.24025,2.23708,2.23751,42000000.0
2009-11-25 06:15:00,2.23936,2.24015,2.23667,2.23713,46000000.0
2009-11-25 06:20:00,2.2403,2.24048,2.23721,2.23818,45000000.0
2009-11-25 06:25:00,2.24031,2.24089,2.23756,2.23929,44000000.0
2009-11-25 06:30:00,2.24117,2.24118,2.23826,2.23838,45000000.0
2009-11-25 06:35:00,2.24118,2.24134,2.23831,2.23982,46000000.0
2009-11-25 06:40:00,2.24162,2.24163,2.23861,2.23898,46000000.0
2009-11-25 06:45:00,2.24189,2.24189,2.23823,2.23823,44000000.0
2009-11-25 06:50:00,2.2406,2.24125,2.2383,2.23844,44000000.0
2009-11-25 06:55:00,2.24137,2.24145,2.23861,2.23978,42000000.0
2009-11-25 07:00:00,2.24231,2.24231,2.23907,2.23943,47000000.0
2009-11-25 07:05:00,2.24129,2.24145,2.23833,2.23833,42000000.0
2009-11-25 07:10:00,2.24062,2.24107,2.23794,2.23878,49000000.0
2009-11-25 07:15:00,2.24126,2.24126,2.23782,2.23843,45000000.0
2009-11-25 07:20:00,2.23846,2.24062,2.23771,2.23771,41000000.0
2009-11-25 07:25:00,2.23962,2.24046,2.2378,2.23893,44000000.0
2009-11-25 07:30:00,2.24124,2.24124,2.2383,2.23897,47000000.0
2009-11-25 07:35:00,2.24087,2.24124,2.23879,2.23879,44000000.0
2009-11-25 07:40:00,2.24117,2.24117,2.23735,2.23735,47000000.0
2009-11-25 07:45:00,2.24051,2.24051,2.23724,2.2387,41000000.0
2009-11-25 07:50:00,2.23974,2.23974,2.23748,2.23758,40000000.0
2009-11-25 07:55:00,2.23899,2.23937,2.23707,2.23811,49000000.0
2009-11-25 08:00:00,2.23863,2.23986,2.23699,2.2376,42000000.0
2009-11-25 08:05:00,2.23886,2.2389,2.23617,2.23769,45000000.0
2009-11-25 08:10:00,2.23872,2.23938,2.23624,2.23624,45000000.0
2009-11-25 08:15:00,2.23973,2.24001,2.23618,2.23664,43000000.0
2009-11-25 08:20:00,2.23957,2.2405,2.23696,2.23802,46000000.0
2009-11-25 08:25:00,2.23921,2.23949,2.23528,2.2357,48000000.0
2009-11-25 08:30:00,2.23806,2.23884,2.2352,2.2352,42000000.0
2009-11-25 08:35:00,2.23712,2.23856,2.23531,2.23647,46000000.0
2009-11-25 08:40:00,2.23784,2.23944,2.23542,2.23557,43000000.0
2009-11-25 08:45:00,2.23819,2.23958,2.23573,2.23628,45000000.0
2009-11-25 08:50:00,2.23893,2.24051,2.23657,2.23657,44000000.0
2009-11-25 08:55:00,2.23974,2.24056,2.23605,2.23648,45000000.0
2009-11-25 09:00:00,2.23932,2.24085,2.23702,2.23702,48000000.0
2009-11-25 09:05:00,2.23829,2.24215,2.2371,2.23766,46000000.0
2009-11-25 09:10:00,2.24019,2.24125,2.2367,2.2371,43000000.0
2009-11-25 09:15:00,2.239,2.24062,2.23669,2.2376,42000000.0
2009-11-25 09:20:00,2.24097,2.241,2.23709,2.24023,46000000.0
2009-11-25 09:25:00,2.23909,2.24041,2.2356,2.2356,40000000.0
2009-11-25 09:30:00,2.23861,2.24049,2.2357,2.23618,45000000.0
2009-11-25 09:35:00,2.23984,2.23987,2.23512,2.23512,40000000.0
2009-11-25 09:40:00,2.23868,2.23976,2.23548,2.23592,49000000.0
2009-11-25 09:45:00,2.23955,2.24003,2.23567,2.2398,46000000.0
2009-11-25 09:50:00,2.23835,2.24005,2.23482,2.23876,37000000.0
2009-11-25 09:55:00,2.23872,2.24015,2.23533,2.23838,43000000.0
2009-11-25 10:00:00,2.23916,2.24054,2.2353,2.23892,38000000.0
2009-11-25 10:05:00,2.24003,2.24081,2.2365,2.24064,41000000.0
2009-11-25 10:10:00,2.24086,2.24127,2.23692,2.24072,43000000.0
2009-11-25 10:15:00,2.23964,2.24087,2.23689,2.23788,41000000.0
2009-11-25 10:20:00,2.24154,2.24201,2.23753,2.23753,43000000.0
2009-11-25 10:25:00,2.2419,2.24218,2.23722,2.23722,39000000.0
2009-11-25 10:30:00,2.2413,2.24157,2.23753,2.2406,45000000.0
2009-11-25 10:35:00,2.24141,2.2415,2.23688,2.23743,45000000.0
2009-11-25 10:40:00,2.24131,2.24146,2.23677,2.23677,42000000.0
2009-11-25 10:45:00,2.23984,2.24085,2.23694,2.24071,54000000.0
2009-11-25 10:50:00,2.24067,2.24135,2.23663,2.23749,43000000.0
2009-11-25 10:55:00,2.24102,2.24102,2.23693,2.23696,46000000.0
2009-11-25 11:00:00,2.24092,2.24092,2.23645,2.23771,40000000.0
2009-11-25 11:05:00,2.2398,2.24054,2.23623,2.23623,46000000.0
2009-11-25 11:10:00,2.24065,2.2411,2.23648,2.23693,39000000.0
2009-11-25 11:15:00,2.2397,2.24188,2.23764,2.24141,44000000.0
2009-11-25 11:20:00,2.24079,2.24215,2.23787,2.23827,42000000.0
2009-11-25 11:25:00,2.24082,2.24129,2.23693,2.23914,52000000.0
2009-11-25 11:30:00,2.23933,2.24278,2.23793,2.23899,43000000.0
2009-11-25 11:35:00,2.24169,2.24285,2.23856,2.23939,45000000.0
2009-11-25 11:40:00,2.24296,2.24342,2.23863,2.24342,45000000.0
2009-11-25 11:45:00,2.24379,2.24379,2.23936,2.24264,45000000.0
2009-11-25 11:50:00,2.23996,2.24368,2.23996,2.24313,45000000.0
2009-11-25 11:55:00,2.24216,2.24429,2.24029,2.24429,39000000.0
2009-11-25 12:00:00,2.24284,2.24395,2.23992,2.24395,47000000.0
2009-11-25 12:05:00,2.24292,2.24405,2.23899,2.24347,48000000.0
2009-11-25 12:10:00,2.24219,2.24341,2.23947,2.23947,47000000.0
2009-11-25 12:15:00,2.24216,2.24331,2.23858,2.23858,43000000.0
2009-11-25 12:20:00,2.24299,2.24326,2.23871,2.24239,47000000.0
2009-11-25 12:25:00,2.24232,2.24329,2.2391,2.24243,44000000.0
2009-11-25 12:30:00,2.2421,2.24279,2.23729,2.23729,41000000.0
2009-11-25 12:35:00,2.24098,2.24131,2.23645,2.2365,43000000.0
2009-11-25 12:40:00,2.24017,2.24075,2.23578,2.23578,50000000.0
2009-11-25 12:45:00,2.23784,2.23953,2.23544,2.23948,45000000.0
2009-11-25 12:50:00,2.23951,2.23951,2.23531,2.23885,143000000.0
2009-11-25 12:55:00,2.23861,2.23884,2.235,2.2353,160000000.0
2009-11-25 13:00:00,2.23847,2.2393,2.23462,2.23562,148000000.0
2009-11-25 13:05:00,2.23902,2.23959,2.2357,2.23603,207000000.0
2009-11-25 13:10:00,2.23932,2.23945,2.23535,2.23945,177000000.0
2009-11-25 13:15:00,2.23888,2.23945,2.2342,2.23459,225000000.0
2009-11-25 13:20:00,2.23769,2.23851,2.23381,2.23728,137000000.0
2009-11-25 13:25:00,2.2371,2.23818,2.23373,2.23799,165000000.0
2009-11-25 13:30:00,2.23801,2.23849,2.23298,2.23411,181000000.0
2009-11-25 13:35:00,2.2378,2.23981,2.23401,2.23605,203000000.0
2009-11-25 13:40:00,2.2396,2.24208,2.23596,2.2419,212000000.0
2009-11-25 13:45:00,2.24124,2.24209,2.23767,2.23767,143000000.0
2009-11-25 13:50:00,2.24136,2.24172,2.23665,2.23665,165000000.0
2009-11-25 13:55:00,2.23994,2.24059,2.23511,2.23548,139000000.0
2009-11-25 14:00:00,2.23894,2.2403,2.23599,2.2397,252000000.0
2009-11-25 14:05:00,2.23639,2.24035,2.23592,2.23952,176000000.0
2009-11-25 14:10:00,2.23986,2.24065,2.23641,2.2401,166000000.0
2009-11-25 14:15:00,2.24011,2.2403,2.23566,2.23925,189000000.0
2009-11-25 14:20:00,2.23614,2.24061,2.23595,2.24053,185000000.0
2009-11-25 14:25:00,2.24026,2.24201,2.2372,2.24126,152000000.0
2009-11-25 14:30:00,2.2411,2.24145,2.23701,2.23724,125000000.0
2009-11-25 14:35:00,2.24023,2.24165,2.23733,2.24143,116000000.0
2009-11-25 14:40:00,2.24143,2.24193,2.23717,2.23749,156000000.0
2009-11-25 14:45:00,2.24117,2.24142,2.23724,2.23766,147000000.0
2009-11-25 14:50:00,2.24076,2.24147,2.23719,2.24097,181000000.0
2009-11-25 14:55:00,2.24087,2.24128,2.23657,2.24128,228000000.0
2009-11-25 15:00:00,2.24064,2.24152,2.23712,2.24066,157000000.0
2009-11-25 15:05:00,2.24081,2.24164,2.23713,2.24082,153000000.0
2009-11-25 15:10:00,2.24059,2.24135,2.23742,2.24099,146000000.0
2009-11-25 15:15:00,2.24071,2.24117,2.23695,2.24107,183000000.0
2009-11-25 15:20:00,2.24084,2.24157,2.23726,2.24098,177000000.0
2009-11-25 15:25:00,2.23781,2.24155,2.2366,2.23694,152000000.0
2009-11-25 15:30:00,2.23848,2.24145,2.23557,2.24069,318000000.0
2009-11-25 15:35:00,2.24045,2.24089,2.23663,2.24028,246000000.0
2009-11-25 15:40:00,2.23725,2.24065,2.23562,2.23979,253000000.0
2009-11-25 15:45:00,2.239,2.24029,2.23536,2.23582,318000000.0
2009-11-25 15:50:00,2.23952,2.23995,2.23564,2.23598,356000000.0
2009-11-25 15:55:00,2.23913,2.23987,2.23483,2.23483,274000000.0
2009-11-25 16:00:00,2.2389,2.24012,2.23429,2.23875,206000000.0
2009-11-25 16:05:00,2.23544,2.23983,2.2353,2.23912,175000000.0
2009-11-25 16:10:00,2.23847,2.23961,2.23519,2.23553,140000000.0
2009-11-25 16:15:00,2.23866,2.23939,2.23484,2.23938,103000000.0
2009-11-25 16:20:00,2.23937,2.24016,2.23569,2.23939,148000000.0
2009-11-25 16:25:00,2.23911,2.23979,2.2352,2.23563,177000000.0
2009-11-25 16:30:00,2.23881,2.23998,2.23524,2.23648,261000000.0
2009-11-25 16:35:00,2.23963,2.24063,2.23563,2.23973,257000000.0
2009-11-25 16:40:00,2.23907,2.24048,2.23583,2.23672,229000000.0
2009-11-25 16:45:00,2.24007,2.24083,2.23635,2.23737,229000000.0
2009-11-25 16:50:00,2.24083,2.24105,2.23649,2.23649,230000000.0
2009-11-25 16:55:00,2.23842,2.24086,2.23609,2.23757,221000000.0
2009-11-25 17:00:00,2.24065,2.24117,2.23566,2.23746,304000000.0
2009-11-25 17:05:00,2.2402,2.24111,2.23667,2.2368,252000000.0
2009-11-25 17:10:00,2.23981,2.24049,2.23618,2.24006,205000000.0
2009-11-25 17:15:00,2.2394,2.24042,2.23608,2.23668,198000000.0
2009-11-25 17:20:00,2.23946,2.24202,2.23651,2.24202,192000000.0
2009-11-25 17:25:00,2.24123,2.24214,2.23781,2.2419,233000000.0
2009-11-25 17:30:00,2.24158,2.24245,2.23677,2.24098,239000000.0
2009-11-25 17:35:00,2.24069,2.24126,2.23682,2.23702,258000000.0
2009-11-25 17:40:00,2.23987,2.24193,2.23702,2.23832,157000000.0
2009-11-25 17:45:00,2.24189,2.24191,2.23787,2.24117,263000000.0
2009-11-25 17:50:00,2.24094,2.24296,2.23776,2.2394,269000000.0
2009-11-25 17:55:00,2.24259,2.24431,2.23928,2.24323,292000000.0
2009-11-25 18:00:00,2.24029,2.24364,2.23891,2.24258,250000000.0
2009-11-25 18:05:00,2.23965,2.24326,2.23923,2.23994,241000000.0
2009-11-25 18:10:00,2.24322,2.24372,2.23938,2.24046,235000000.0
2009-11-25 18:15:00,2.24343,2.24429,2.23924,2.24063,237000000.0
2009-11-25 18:20:00,2.24358,2.24397,2.23916,2.23971,221000000.0
2009-11-25 18:25:00,2.24343,2.24351,2.23915,2.24014,251000000.0
2009-11-25 18:30:00,2.24336,2.24486,2.23995,2.24086,221000000.0
2009-11-25 18:35:00,2.24379,2.2453,2.24082,2.24148,158000000.0
2009-11-25 18:40:00,2.24456,2.24506,2.24074,2.241,187000000.0
2009-11-25 18:45:00,2.24411,2.24503,2.24053,2.24164,136000000.0
2009-11-25 18:50:00,2.24448,2.24608,2.24171,2.24568,139000000.0
2009-11-25 18:55:00,2.24525,2.24614,2.24193,2.24193,77000000.0
2009-11-25 19:00:00,2.24495,2.24602,2.24213,2.24236,329000000.0
2009-11-25 19:05:00,2.2453,2.24565,2.24183,2.24547,226000000.0
2009-11-25 19:10:00,2.24487,2.24603,2.24175,2.24227,228000000.0
2009-11-25 19:15:00,2.24539,2.24607,2.24115,2.24137,154000000.0
2009-11-25 19:20:00,2.24456,2.24602,2.24139,2.24274,139000000.0
2009-11-25 19:25:00,2.24516,2.2453,2.24125,2.24523,130000000.0
2009-11-25 19:30:00,2.24509,2.24583,2.24137,2.24553,98000000.0
2009-11-25 19:35:00,2.24425,2.24635,2.24176,2.24186,115000000.0
2009-11-25 19:40:00,2.2451,2.24542,2.242,2.24524,95000000.0
2009-11-25 19:45:00,2.24473,2.24583,2.24186,2.24217,117000000.0
2009-11-25 19:50:00,2.24567,2.24612,2.24234,2.24612,78000000.0
2009-11-25 19:55:00,2.246,2.246,2.24198,2.24198,133000000.0
2009-11-25 20:00:00,2.24446,2.24641,2.24214,2.24276,90000000.0
2009-11-25 20:05:00,2.24494,2.24678,2.24314,2.24643,185000000.0
2009-11-25 20:10:00,2.24499,2.2467,2.24295,2.24625,65000000.0
2009-11-25 20:15:00,2.2459,2.24638,2.24316,2.24611,45000000.0
2009-11-25 20:20:00,2.2443,2.24664,2.24253,2.24656,118000000.0
2009-11-25 20:25:00,2.24646,2.24739,2.24314,2.2468,117000000.0
2009-11-25 20:30:00,2.24519,2.24696,2.24327,2.24327,97000000.0
2009-11-25 20:35:00,2.24618,2.24673,2.24318,2.24673,79000000.0
2009-11-25 20:40:00,2.24579,2.24738,2.24331,2.24702,112000000.0
2009-11-25 20:45:00,2.24722,2.24788,2.24366,2.24724,74000000.0
2009-11-25 20:50:00,2.2475,2.24761,2.24391,2.24437,61000000.0
2009-11-25 20:55:00,2.24729,2.24828,2.24436,2.24828,44000000.0
2009-11-25 21:00:00,2.2483,2.25118,2.24494,2.24884,45000000.0
2009-11-25 21:05:00,2.2469,2.25041,2.24556,2.24979,46000000.0
2009-11-25 21:10:00,2.24857,2.25012,2.24638,2.24638,46000000.0
2009-11-25 21:15:00,2.25012,2.25082,2.24657,2.25031,38000000.0
2009-11-25 21:20:00,2.24948,2.25586,2.24736,2.25209,42000000.0
2009-11-25 21:25:00,2.25468,2.25597,2.25206,2.25295,67000000.0
2009-11-25 21:30:00,2.25475,2.25475,2.24955,2.24973,57000000.0
2009-11-25 21:35:00,2.25326,2.25332,2.24871,2.24931,51000000.0
2009-11-25 21:40:00,2.25249,2.25355,2.24908,2.25046,68000000.0
2009-11-25 21:45:00,2.25417,2.25424,2.24954,2.24985,54000000.0
2009-11-25 21:50:00,2.25224,2.25356,2.24895,2.25356,75000000.0
2009-11-25 21:55:00,2.25281,2.25366,2.24923,2.25319,62000000.0
2009-11-25 22:00:00,2.25259,2.25337,2.24926,2.2498,87000000.0
2009-11-25 22:05:00,2.25186,2.25303,2.24938,2.24976,64000000.0
2009-11-25 22:10:00,2.25171,2.25359,2.24979,2.25279,40000000.0
2009-11-25 22:15:00,2.25258,2.25319,2.2493,2.2493,77000000.0
2009-11-25 22:20:00,2.25211,2.25306,2.24981,2.25251,49000000.0
2009-11-25 22:25:00,2.25173,2.25376,2.24998,2.25325,46000000.0
2009-11-25 22:30:00,2.25288,2.25369,2.25022,2.2534,105000000.0
2009-11-25 22:35:00,2.25337,2.25409,2.25086,2.25094,97000000.0
2009-11-25 22:40:00,2.25309,2.25413,2.25085,2.25114,46000000.0
2009-11-25 22:45:00,2.25416,2.25418,2.25044,2.25344,77000000.0
2009-11-25 22:50:00,2.25331,2.25387,2.25049,2.25078,74000000.0
2009-11-25 22:55:00,2.25263,2.2535,2.25037,2.25089,54000000.0
2009-11-25 23:00:00,2.25287,2.25373,2.25011,2.25011,46000000.0
2009-11-25 23:05:00,2.25251,2.25338,2.25008,2.25305,45000000.0
2009-11-25 23:10:00,2.25197,2.25293,2.24955,2.24969,51000000.0
2009-11-25 23:15:00,2.25237,2.25239,2.24947,2.24952,43000000.0
2009-11-25 23:20:00,2.25248,2.25248,2.24819,2.24819,37000000.0
2009-11-25 23:25:00,2.25056,2.25113,2.24767,2.25003,41000000.0
2009-11-25 23:30:00,2.24937,2.25044,2.24705,2.24705,47000000.0
2009-11-25 23:35:00,2.24894,2.25039,2.24652,2.24652,45000000.0
2009-11-25 23:40:00,2.24955,2.24975,2.24322,2.24622,43000000.0
2009-11-25 23:45:00,2.24863,2.24933,2.24331,2.2436,41000000.0
2009-11-25 23:50:00,2.24974,2.25098,2.24502,2.24634,40000000.0
2009-11-25 23:55:00,2.25127,2.25127,2.24592,2.24592,42000000.0
2009-11-26 00:00:00,2.24955,2.25111,2.24619,2.24855,42000000.0
2009-11-26 00:05:00,2.25092,2.25178,2.24631,2.24877,43000000.0
2009-11-26 00:10:00,2.25144,2.25177,2.24632,2.2479,46000000.0
2009-11-26 00:15:00,2.25107,2.25128,2.24555,2.24787,41000000.0
2009-11-26 00:20:00,2.25097,2.25097,2.24479,2.24727,50000000.0
2009-11-26 00:25:00,2.2495,2.25239,2.24563,2.24924,41000000.0
2009-11-26 00:30:00,2.25099,2.25118,2.24723,2.24948,41000000.0
2009-11-26 00:35:00,2.25015,2.25128,2.24717,2.24739,40000000.0
2009-11-26 00:40:00,2.25059,2.25123,2.24734,2.25025,42000000.0
2009-11-26 00:45:00,2.25316,2.25316,2.24711,2.24999,44000000.0
2009-11-26 00:50:00,2.25097,2.25126,2.24691,2.24719,41000000.0
2009-11-26 00:55:00,2.25087,2.25121,2.24636,2.24666,42000000.0
2009-11-26 01:00:00,2.25185,2.25185,2.2467,2.24971,44000000.0
2009-11-26 01:05:00,2.2503,2.25167,2.24677,2.24978,41000000.0
2009-11-26 01:10:00,2.25041,2.25116,2.24651,2.24651,42000000.0
2009-11-26 01:15:00,2.25257,2.25257,2.24599,2.24608,41000000.0
2009-11-26 01:20:00,2.25037,2.25058,2.24624,2.24624,48000000.0
2009-11-26 01:25:00,2.24713,2.25052,2.24575,2.24575,45000000.0
2009-11-26 01:30:00,2.25141,2.25141,2.24544,2.24569,35000000.0
2009-11-26 01:35:00,2.25047,2.25047,2.24604,2.24818,37000000.0
2009-11-26 01:40:00,2.24959,2.24962,2.24533,2.2475,45000000.0
2009-11-26 01:45:00,2.25068,2.25068,2.24488,2.24539,40000000.0
2009-11-26 01:50:00,2.24933,2.24972,2.24533,2.24559,45000000.0
2009-11-26 01:55:00,2.24967,2.24987,2.24806,2.24812,36000000.0
2009-11-26 02:00:00,2.24934,2.24971,2.24458,2.24526,38000000.0
2009-11-26 02:05:00,2.24834,2.25002,2.24522,2.24522,46000000.0
2009-11-26 02:10:00,2.24873,2.24999,2.24501,2.24975,38000000.0
2009-11-26 02:15:00,2.2479,2.24947,2.24507,2.24797,45000000.0
2009-11-26 02:20:00,2.24976,2.24976,2.24508,2.2472,48000000.0
2009-11-26 02:25:00,2.24938,2.24938,2.24438,2.24646,46000000.0
2009-11-26 02:30:00,2.24792,2.24931,2.24359,2.24508,49000000.0
2009-11-26 02:35:00,2.24807,2.24996,2.24475,2.24762,51000000.0
2009-11-26 02:40:00,2.24633,2.24968,2.24486,2.24493,61000000.0
2009-11-26 02:45:00,2.25051,2.25051,2.24433,2.24433,72000000.0
2009-11-26 02:50:00,2.24865,2.24865,2.24442,2.24769,45000000.0
2009-11-26 02:55:00,2.2457,2.24959,2.24444,2.24755,40000000.0
2009-11-26 03:00:00,2.25077,2.25077,2.24501,2.24574,47000000.0
2009-11-26 03:05:00,2.24938,2.24978,2.24468,2.24468,46000000.0
2009-11-26 03:10:00,2.24784,2.24787,2.24406,2.24636,37000000.0
2009-11-26 03:15:00,2.2447,2.24876,2.24355,2.24606,46000000.0
2009-11-26 03:20:00,2.24884,2.24916,2.2441,2.24511,46000000.0
2009-11-26 03:25:00,2.24659,2.24773,2.24282,2.24505,43000000.0
2009-11-26 03:30:00,2.24764,2.24764,2.24276,2.24546,42000000.0
2009-11-26 03:35:00,2.24694,2.2482,2.2425,2.24506,42000000.0
2009-11-26 03:40:00,2.24843,2.24843,2.24285,2.24503,44000000.0
2009-11-26 03:45:00,2.24814,2.2486,2.2423,2.2452,47000000.0
2009-11-26 03:50:00,2.24275,2.24871,2.24197,2.24197,46000000.0
2009-11-26 03:55:00,2.24619,2.24695,2.24159,2.24452,37000000.0
2009-11-26 04:00:00,2.24708,2.24717,2.24102,2.24281,45000000.0
2009-11-26 04:05:00,2.24411,2.2459,2.23993,2.24371,47000000.0
2009-11-26 04:10:00,2.24658,2.24658,2.23992,2.24117,39000000.0
2009-11-26 04:15:00,2.24486,2.24684,2.24146,2.24407,41000000.0
2009-11-26 04:20:00,2.24546,2.2469,2.24141,2.24284,38000000.0
2009-11-26 04:25:00,2.24589,2.246,2.24132,2.24378,44000000.0
2009-11-26 04:30:00,2.24642,2.24643,2.24149,2.24149,40000000.0
2009-11-26 04:35:00,2.24495,2.24677,2.24195,2.24195,43000000.0
2009-11-26 04:40:00,2.24622,2.24711,2.2421,2.24233,38000000.0
2009-11-26 04:45:00,2.24827,2.24827,2.2426,2.24376,46000000.0
2009-11-26 04:50:00,2.24797,2.24798,2.24246,2.24407,46000000.0
2009-11-26 04:55:00,2.24534,2.24751,2.242,2.24251,48000000.0
2009-11-26 05:00:00,2.24845,2.24845,2.24257,2.24283,49000000.0
2009-11-26 05:05:00,2.2461,2.24755,2.24253,2.24489,41000000.0
2009-11-26 05:10:00,2.24771,2.24786,2.24376,2.24501,34000000.0
2009-11-26 05:15:00,2.24869,2.24869,2.24277,2.24541,44000000.0
2009-11-26 05:20:00,2.24747,2.24747,2.24245,2.24456,41000000.0
2009-11-26 05:25:00,2.24713,2.24713,2.24244,2.24465,47000000.0
2009-11-26 05:30:00,2.24303,2.25093,2.24303,2.24764,45000000.0
2009-11-26 05:35:00,2.24613,2.24948,2.24361,2.24361,43000000.0
2009-11-26 05:40:00,2.24848,2.24848,2.24123,2.24458,45000000.0
2009-11-26 05:45:00,2.24681,2.24729,2.2424,2.24362,39000000.0
2009-11-26 05:50:00,2.24877,2.24877,2.24334,2.24616,41000000.0
2009-11-26 05:55:00,2.24773,2.24773,2.24282,2.24282,42000000.0
2009-11-26 06:00:00,2.24753,2.24753,2.24312,2.24353,48000000.0
2009-11-26 06:05:00,2.24776,2.24776,2.24149,2.24458,39000000.0
2009-11-26 06:10:00,2.24491,2.24687,2.24159,2.24487,42000000.0
2009-11-26 06:15:00,2.24728,2.24772,2.24261,2.24261,46000000.0
2009-11-26 06:20:00,2.24593,2.24671,2.24119,2.24186,45000000.0
2009-11-26 06:25:00,2.24671,2.24698,2.24239,2.245,44000000.0
2009-11-26 06:30:00,2.24783,2.24783,2.24251,2.24387,45000000.0
2009-11-26 06:35:00,2.24755,2.24838,2.24272,2.24389,46000000.0
2009-11-26 06:40:00,2.24786,2.24883,2.24384,2.24658,46000000.0
2009-11-26 06:45:00,2.24905,2.24905,2.24345,2.24345,44000000.0
2009-11-26 06:50:00,2.24787,2.24846,2.24311,2.24311,44000000.0
2009-11-26 06:55:00,2.24789,2.24965,2.2428,2.24588,42000000.0
2009-11-26 07:00:00,2.24894,2.24894,2.24372,2.24532,47000000.0
2009-11-26 07:05:00,2.24687,2.24759,2.24302,2.24477,42000000.0
2009-11-26 07:10:00,2.24634,2.24634,2.24099,2.24154,49000000.0
2009-11-26 07:15:00,2.24693,2.24693,2.24098,2.24105,45000000.0
2009-11-26 07:20:00,2.24473,2.24568,2.24042,2.24124,41000000.0
2009-11-26 07:25:00,2.24548,2.24594,2.2409,2.24151,44000000.0
2009-11-26 07:30:00,2.24692,2.24692,2.24131,2.24166,47000000.0
2009-11-26 07:35:00,2.2452,2.2452,2.24135,2.24319,44000000.0
2009-11-26 07:40:00,2.24329,2.24688,2.24104,2.24418,47000000.0
2009-11-26 07:45:00,2.24607,2.24715,2.24133,2.24435,41000000.0
2009-11-26 07:50:00,2.24587,2.24755,2.24274,2.24461,40000000.0
2009-11-26 07:55:00,2.24696,2.24696,2.24165,2.24337,49000000.0
2009-11-26 08:00:00,2.24628,2.2487,2.2407,2.243,42000000.0
2009-11-26 08:05:00,2.24894,2.24937,2.24309,2.2436,45000000.0
2009-11-26 08:10:00,2.24769,2.24867,2.24278,2.24611,45000000.0
2009-11-26 08:15:00,2.24733,2.24816,2.24237,2.24248,43000000.0
2009-11-26 08:20:00,2.24639,2.24847,2.24252,2.24475,46000000.0
2009-11-26 08:25:00,2.24843,2.24859,2.24281,2.24297,48000000.0
2009-11-26 08:30:00,2.24699,2.24924,2.24311,2.24434,42000000.0
2009-11-26 08:35:00,2.24748,2.24878,2.24334,2.24334,46000000.0
2009-11-26 08:40:00,2.24744,2.24992,2.24353,2.24718,43000000.0
2009-11-26 08:45:00,2.2505,2.25064,2.24243,2.24276,45000000.0
2009-11-26 08:50:00,2.24801,2.24872,2.24227,2.24428,44000000.0
2009-11-26 08:55:00,2.24096,2.24811,2.24096,2.24315,45000000.0
2009-11-26 09:00:00,2.24274,2.24926,2.24214,2.24926,48000000.0
2009-11-26 09:05:00,2.2493,2.24942,2.24396,2.24707,46000000.0
2009-11-26 09:10:00,2.24751,2.24841,2.24445,2.24777,43000000.0
2009-11-26 09:15:00,2.24854,2.24876,2.24264,2.24785,42000000.0
2009-11-26 09:20:00,2.24701,2.24995,2.24565,2.24995,46000000.0
2009-11-26 09:25:00,2.2501,2.25101,2.24592,2.24672,40000000.0
2009-11-26 09:30:00,2.25082,2.25363,2.24699,2.24982,45000000.0
2009-11-26 09:35:00,2.25232,2.25492,2.24949,2.25049,40000000.0
2009-11-26 09:40:00,2.25372,2.25372,2.24942,2.24942,49000000.0
2009-11-26 09:45:00,2.25261,2.25377,2.24881,2.24881,46000000.0
2009-11-26 09:50:00,2.2531,2.25373,2.24918,2.25028,37000000.0
2009-11-26 09:55:00,2.25253,2.25344,2.24931,2.24977,43000000.0
2009-11-26 10:00:00,2.25322,2.25332,2.24878,2.24889,38000000.0
2009-11-26 10:05:00,2.25318,2.2532,2.2494,2.25024,41000000.0
2009-11-26 10:10:00,2.25371,2.25376,2.24918,2.24983,43000000.0
2009-11-26 10:15:00,2.25261,2.25455,2.25023,2.25441,41000000.0
2009-11-26 10:20:00,2.25388,2.25541,2.25057,2.25057,43000000.0
2009-11-26 10:25:00,2.25446,2.25587,2.25039,2.25587,39000000.0
2009-11-26 10:30:00,2.25592,2.25974,2.25248,2.25878,45000000.0
2009-11-26 10:35:00,2.26105,2.26583,2.25744,2.26227,45000000.0
2009-11-26 10:40:00,2.26596,2.26675,2.2614,2.2614,42000000.0
2009-11-26 10:45:00,2.26495,2.26682,2.26128,2.26337,54000000.0
2009-11-26 10:50:00,2.26739,2.26951,2.26353,2.26534,43000000.0
2009-11-26 10:55:00,2.26919,2.26937,2.26267,2.26521,46000000.0
2009-11-26 11:00:00,2.26285,2.26898,2.26173,2.26485,40000000.0
2009-11-26 11:05:00,2.26915,2.26926,2.26313,2.26747,46000000.0
2009-11-26 11:10:00,2.26718,2.2697,2.26471,2.2697,39000000.0
2009-11-26 11:15:00,2.27028,2.27041,2.26602,2.26602,44000000.0
2009-11-26 11:20:00,2.26844,2.27082,2.26528,2.26528,42000000.0
2009-11-26 11:25:00,2.26892,2.26978,2.2648,2.26576,52000000.0
2009-11-26 11:30:00,2.26995,2.27046,2.26643,2.26877,43000000.0
2009-11-26 11:35:00,2.26488,2.2685,2.26367,2.26843,45000000.0
2009-11-26 11:40:00,2.26701,2.27045,2.26537,2.27014,45000000.0
2009-11-26 11:45:00,2.27005,2.2704,2.26489,2.26867,45000000.0
2009-11-26 11:50:00,2.26928,2.26928,2.26364,2.26364,45000000.0
2009-11-26 11:55:00,2.26657,2.26878,2.26464,2.26828,39000000.0
2009-11-26 12:00:00,2.26882,2.26891,2.26465,2.26697,47000000.0
2009-11-26 12:05:00,2.26781,2.2695,2.26411,2.26708,48000000.0
2009-11-26 12:10:00,2.26682,2.26819,2.26299,2.26346,47000000.0
2009-11-26 12:15:00,2.26595,2.26821,2.26443,2.26754,43000000.0
2009-11-26 12:20:00,2.26384,2.2684,2.26376,2.26376,47000000.0
2009-11-26 12:25:00,2.26569,2.26667,2.26222,2.26321,44000000.0
2009-11-26 12:30:00,2.26529,2.26727,2.26322,2.26624,41000000.0
2009-11-26 12:35:00,2.26626,2.26665,2.26257,2.26665,43000000.0
2009-11-26 12:40:00,2.26665,2.26665,2.26226,2.26226,50000000.0
2009-11-26 12:45:00,2.26559,2.2665,2.26182,2.26552,45000000.0
2009-11-26 12:50:00,2.26605,2.26658,2.26213,2.26221,143000000.0
2009-11-26 12:55:00,2.26585,2.26733,2.26271,2.2631,160000000.0
2009-11-26 13:00:00,2.26658,2.26767,2.26308,2.26754,148000000.0
2009-11-26 13:05:00,2.26727,2.26741,2.26252,2.26252,207000000.0
2009-11-26 13:10:00,2.26549,2.26619,2.26211,2.26611,177000000.0
2009-11-26 13:15:00,2.26526,2.26658,2.2625,2.26634,225000000.0
2009-11-26 13:20:00,2.2658,2.26745,2.26278,2.26329,137000000.0
2009-11-26 13:25:00,2.26624,2.2666,2.26318,2.26327,165000000.0
2009-11-26 13:30:00,2.26612,2.26629,2.26215,2.26561,181000000.0
2009-11-26 13:35:00,2.26221,2.26604,2.26148,2.26176,203000000.0
2009-11-26 13:40:00,2.26501,2.26585,2.26141,2.26566,212000000.0
2009-11-26 13:45:00,2.26511,2.26557,2.2617,2.26546,143000000.0
2009-11-26 13:50:00,2.2651,2.26584,2.26173,2.26552,165000000.0
2009-11-26 13:55:00,2.26566,2.2666,2.26194,2.26614,139000000.0
2009-11-26 14:00:00,2.26273,2.26693,2.26205,2.26234,252000000.0
2009-11-26 14:05:00,2.26561,2.26708,2.26218,2.26677,176000000.0
2009-11-26 14:10:00,2.26628,2.26681,2.26161,2.26291,166000000.0
2009-11-26 14:15:00,2.26637,2.26712,2.26292,2.26712,189000000.0
2009-11-26 14:20:00,2.26653,2.26723,2.26335,2.26702,185000000.0
2009-11-26 14:25:00,2.26706,2.27095,2.26432,2.27032,152000000.0
2009-11-26 14:30:00,2.27008,2.27019,2.26566,2.27018,125000000.0
2009-11-26 14:35:00,2.27002,2.2723,2.26681,2.26903,116000000.0
2009-11-26 14:40:00,2.27242,2.27373,2.26782,2.27342,156000000.0
2009-11-26 14:45:00,2.27392,2.28075,2.27043,2.27622,147000000.0
2009-11-26 14:50:00,2.27942,2.28113,2.2739,2.27542,181000000.0
2009-11-26 14:55:00,2.27857,2.28017,2.27428,2.27434,228000000.0
2009-11-26 15:00:00,2.27742,2.28056,2.27395,2.27538,157000000.0
2009-11-26 15:05:00,2.27734,2.27894,2.2747,2.278,153000000.0
2009-11-26 15:10:00,2.27656,2.27723,2.27271,2.27677,146000000.0
2009-11-26 15:15:00,2.27686,2.27768,2.27323,2.27386,183000000.0
2009-11-26 15:20:00,2.27666,2.27755,2.27354,2.27647,177000000.0
2009-11-26 15:25:00,2.27629,2.27674,2.27328,2.27659,152000000.0
2009-11-26 15:30:00,2.27723,2.27865,2.27331,2.27865,318000000.0
2009-11-26 15:35:00,2.27893,2.27966,2.27516,2.27864,246000000.0
2009-11-26 15:40:00,2.278,2.28038,2.27557,2.27712,253000000.0
2009-11-26 15:45:00,2.2802,2.28097,2.27689,2.28066,318000000.0
2009-11-26 15:50:00,2.28017,2.28092,2.27667,2.28027,356000000.0
2009-11-26 15:55:00,2.27996,2.28243,2.27696,2.28243,274000000.0
2009-11-26 16:00:00,2.28213,2.28328,2.27868,2.27883,206000000.0
2009-11-26 16:05:00,2.28211,2.28877,2.27939,2.28877,175000000.0
2009-11-26 16:10:00,2.28894,2.28894,2.28081,2.28416,140000000.0
2009-11-26 16:15:00,2.2843,2.28579,2.2811,2.28543,103000000.0
2009-11-26 16:20:00,2.28539,2.28595,2.28105,2.28595,148000000.0
2009-11-26 16:25:00,2.2859,2.28646,2.28103,2.28538,177000000.0
2009-11-26 16:30:00,2.28515,2.28571,2.28096,2.28169,261000000.0
2009-11-26 16:35:00,2.28457,2.28498,2.28089,2.28092,257000000.0
2009-11-26 16:40:00,2.284,2.28523,2.28051,2.28408,229000000.0
2009-11-26 16:45:00,2.28046,2.2842,2.27766,2.27766,229000000.0
2009-11-26 16:50:00,2.28082,2.28355,2.27801,2.27875,230000000.0
2009-11-26 16:55:00,2.28164,2.28281,2.27868,2.27932,221000000.0
2009-11-26 17:00:00,2.28237,2.28244,2.27523,2.27805,304000000.0
2009-11-26 17:05:00,2.27783,2.27948,2.27344,2.27443,252000000.0
2009-11-26 17:10:00,2.27756,2.27862,2.27339,2.27403,205000000.0
2009-11-26 17:15:00,2.27708,2.27894,2.27375,2.27378,198000000.0
2009-11-26 17:20:00,2.27695,2.27716,2.27305,2.27716,192000000.0
2009-11-26 17:25:00,2.27614,2.27807,2.27273,2.27725,233000000.0
2009-11-26 17:30:00,2.27731,2.28067,2.27468,2.27725,239000000.0
2009-11-26 17:35:00,2.28054,2.28155,2.27739,2.28045,258000000.0
2009-11-26 17:40:00,2.28038,2.28132,2.27713,2.27761,157000000.0
2009-11-26 17:45:00,2.2805,2.28056,2.27603,2.28032,263000000.0
2009-11-26 17:50:00,2.28073,2.28234,2.27741,2.28234,269000000.0
2009-11-26 17:55:00,2.28193,2.28382,2.2775,2.28273,292000000.0
2009-11-26 18:00:00,2.28114,2.28213,2.27747,2.27848,250000000.0
2009-11-26 18:05:00,2.28067,2.28406,2.27713,2.2802,241000000.0
2009-11-26 18:10:00,2.28297,2.28358,2.27636,2.27919,235000000.0
2009-11-26 18:15:00,2.27646,2.28336,2.2755,2.28218,237000000.0
2009-11-26 18:20:00,2.28155,2.28215,2.27754,2.28183,221000000.0
2009-11-26 18:25:00,2.28146,2.28528,2.27879,2.28003,251000000.0
2009-11-26 18:30:00,2.28356,2.28502,2.2799,2.28148,221000000.0
2009-11-26 18:35:00,2.28471,2.29069,2.28212,2.28784,158000000.0
2009-11-26 18:40:00,2.28734,2.29022,2.28425,2.28629,187000000.0
2009-11-26 18:45:00,2.28947,2.29123,2.28655,2.29123,136000000.0
2009-11-26 18:50:00,2.29054,2.29141,2.28766,2.2905,139000000.0
2009-11-26 18:55:00,2.29067,2.29484,2.2878,2.29477,77000000.0
2009-11-26 19:00:00,2.2945,2.29593,2.29099,2.29522,329000000.0
2009-11-26 19:05:00,2.29466,2.2952,2.28794,2.28865,226000000.0
2009-11-26 19:10:00,2.29142,2.29282,2.28747,2.2889,228000000.0
2009-11-26 19:15:00,2.29206,2.29378,2.28771,2.28806,154000000.0
2009-11-26 19:20:00,2.29055,2.2939,2.28761,2.28953,139000000.0
2009-11-26 19:25:00,2.29327,2.29352,2.28856,2.28878,130000000.0
2009-11-26 19:30:00,2.29182,2.29342,2.28851,2.28851,98000000.0
2009-11-26 19:35:00,2.28924,2.29237,2.28854,2.28907,115000000.0
2009-11-26 19:40:00,2.29143,2.29256,2.28926,2.29155,95000000.0
2009-11-26 19:45:00,2.29273,2.293,2.28973,2.29191,117000000.0
2009-11-26 19:50:00,2.29224,2.29345,2.29017,2.29017,78000000.0
2009-11-26 19:55:00,2.29143,2.29373,2.28927,2.29109,133000000.0
2009-11-26 20:00:00,2.29344,2.2939,2.29037,2.29115,90000000.0
2009-11-26 20:05:00,2.29304,2.29476,2.29156,2.29397,185000000.0
2009-11-26 20:10:00,2.29476,2.29476,2.29108,2.29281,65000000.0
2009-11-26 20:15:00,2.2946,2.2946,2.2914,2.29254,45000000.0
2009-11-26 20:20:00,2.29339,2.29394,2.29099,2.29107,118000000.0
2009-11-26 20:25:00,2.29289,2.29323,2.2897,2.29204,117000000.0
2009-11-26 20:30:00,2.29376,2.29376,2.29001,2.29001,60000000.0
2009-11-26 20:35:00,2.29291,2.29291,2.29031,2.29078,79000000.0
2009-11-26 20:40:00,2.29263,2.29368,2.29028,2.29257,112000000.0
2009-11-26 20:45:00,2.29436,2.29436,2.29023,2.29253,74000000.0
2009-11-26 20:50:00,2.29288,2.29334,2.29076,2.29257,61000000.0
2009-11-26 20:55:00,2.29313,2.29325,2.29088,2.29234,44000000.0
2009-11-26 21:00:00,2.29376,2.29376,2.29074,2.29082,45000000.0
2009-11-26 21:05:00,2.29264,2.29319,2.29024,2.29147,46000000.0
2009-11-26 21:10:00,2.29229,2.29244,2.28932,2.29112,44000000.0
2009-11-26 21:15:00,2.29225,2.29294,2.28999,2.29104,38000000.0
2009-11-26 21:20:00,2.29188,2.29346,2.29053,2.29247,42000000.0
2009-11-26 21:25:00,2.29289,2.29365,2.29049,2.29243,67000000.0
2009-11-26 21:30:00,2.29327,2.29334,2.29041,2.29078,54000000.0
2009-11-26 21:35:00,2.29317,2.29328,2.29052,2.29052,51000000.0
2009-11-26 21:40:00,2.2926,2.29312,2.29031,2.29049,68000000.0
2009-11-26 21:45:00,2.2934,2.2934,2.29002,2.29058,54000000.0
2009-11-26 21:50:00,2.29323,2.29323,2.28565,2.28571,75000000.0
2009-11-26 21:55:00,2.29099,2.29315,2.28596,2.29315,62000000.0
2009-11-26 22:00:00,2.29248,2.29308,2.28656,2.29082,87000000.0
2009-11-26 22:05:00,2.29287,2.29305,2.28644,2.29101,64000000.0
2009-11-26 22:10:00,2.29347,2.29423,2.28791,2.29423,33000000.0
2009-11-26 22:15:00,2.29366,2.29402,2.2875,2.29161,77000000.0
2009-11-26 22:20:00,2.29356,2.29364,2.28689,2.28689,51000000.0
2009-11-26 22:25:00,2.29344,2.29417,2.28703,2.28825,46000000.0
2009-11-26 22:30:00,2.29449,2.29449,2.28725,2.2876,105000000.0
2009-11-26 22:35:00,2.28768,2.29332,2.28715,2.28718,97000000.0
2009-11-26 22:40:00,2.29192,2.29388,2.28776,2.29042,46000000.0
2009-11-26 22:45:00,2.2933,2.29352,2.28675,2.2909,77000000.0
2009-11-26 22:50:00,2.29334,2.29334,2.28445,2.28867,74000000.0
2009-11-26 22:55:00,2.28996,2.29091,2.28412,2.29091,54000000.0
2009-11-26 23:00:00,2.2917,2.29223,2.28617,2.28987,46000000.0
2009-11-26 23:05:00,2.29061,2.29082,2.28573,2.28983,37000000.0
2009-11-26 23:10:00,2.28972,2.29119,2.28549,2.28674,51000000.0
2009-11-26 23:15:00,2.29188,2.29207,2.28601,2.28887,43000000.0
2009-11-26 23:20:00,2.28977,2.29091,2.28458,2.28549,37000000.0
2009-11-26 23:25:00,2.28898,2.29034,2.28507,2.28507,41000000.0
2009-11-26 23:30:00,2.29255,2.29255,2.28526,2.28541,47000000.0
2009-11-26 23:35:00,2.29141,2.29197,2.28518,2.28667,46000000.0
2009-11-26 23:40:00,2.29081,2.29222,2.28618,2.29038,43000000.0
2009-11-26 23:45:00,2.29453,2.29453,2.28656,2.29058,39000000.0
2009-11-26 23:50:00,2.29139,2.29251,2.28673,2.29022,38000000.0
2009-11-26 23:55:00,2.29125,2.29243,2.28663,2.28736,42000000.0
2009-11-27 00:00:00,2.2861,2.29228,2.28552,2.29142,42000000.0
2009-11-27 00:05:00,2.2912,2.29169,2.28921,2.28941,43000000.0
2009-11-27 00:10:00,2.29104,2.29129,2.28919,2.28985,46000000.0
2009-11-27 00:15:00,2.29258,2.29258,2.28973,2.29205,41000000.0
2009-11-27 00:20:00,2.29205,2.29205,2.29035,2.29162,50000000.0
2009-11-27 00:25:00,2.29138,2.29253,2.29009,2.29099,41000000.0
2009-11-27 00:30:00,2.291,2.29189,2.28981,2.29189,41000000.0
2009-11-27 00:35:00,2.29176,2.29176,2.2824,2.28589,38000000.0
2009-11-27 00:40:00,2.28426,2.28909,2.28181,2.28889,42000000.0
2009-11-27 00:45:00,2.29177,2.29177,2.2828,2.28834,44000000.0
2009-11-27 00:50:00,2.28328,2.29375,2.28328,2.29156,41000000.0
2009-11-27 00:55:00,2.29388,2.29394,2.29157,2.29296,42000000.0
2009-11-27 01:00:00,2.29497,2.29497,2.29168,2.29207,44000000.0
2009-11-27 01:05:00,2.29329,2.29401,2.29129,2.29131,41000000.0
2009-11-27 01:10:00,2.29301,2.29301,2.28908,2.29074,42000000.0
2009-11-27 01:15:00,2.2931,2.29335,2.28681,2.28882,44000000.0
2009-11-27 01:20:00,2.29188,2.29333,2.28919,2.29205,48000000.0
2009-11-27 01:25:00,2.29201,2.2929,2.29048,2.29048,45000000.0
2009-11-27 01:30:00,2.29179,2.2936,2.29013,2.29196,43000000.0
2009-11-27 01:35:00,2.29154,2.29154,2.28673,2.28769,37000000.0
2009-11-27 01:40:00,2.28822,2.28836,2.28197,2.2881,45000000.0
2009-11-27 01:45:00,2.29076,2.29083,2.2847,2.28803,40000000.0
2009-11-27 01:50:00,2.28852,2.28966,2.28534,2.28672,45000000.0
2009-11-27 01:55:00,2.28889,2.29334,2.28585,2.29301,36000000.0
2009-11-27 02:00:00,2.29205,2.29684,2.29205,2.29563,39000000.0
2009-11-27 02:05:00,2.29824,2.29851,2.29436,2.29481,46000000.0
2009-11-27 02:10:00,2.29693,2.29861,2.29574,2.296,38000000.0
2009-11-27 02:15:00,2.29939,2.29939,2.29477,2.29496,45000000.0
2009-11-27 02:20:00,2.29626,2.29654,2.29448,2.29474,45000000.0
2009-11-27 02:25:00,2.29543,2.29632,2.29419,2.29498,46000000.0
2009-11-27 02:30:00,2.29675,2.29804,2.29326,2.29544,49000000.0
2009-11-27 02:35:00,2.29499,2.29968,2.29346,2.29777,51000000.0
2009-11-27 02:40:00,2.29913,2.30034,2.29736,2.29839,61000000.0
2009-11-27 02:45:00,2.30021,2.30051,2.2974,2.29877,72000000.0
2009-11-27 02:50:00,2.2994,2.29965,2.29772,2.29817,45000000.0
2009-11-27 02:55:00,2.29966,2.30161,2.29759,2.3014,40000000.0
2009-11-27 03:00:00,2.30012,2.30236,2.29836,2.29911,47000000.0
2009-11-27 03:05:00,2.3002,2.30721,2.29971,2.30721,46000000.0
2009-11-27 03:10:00,2.3058,2.31062,2.30341,2.30713,37000000.0
2009-11-27 03:15:00,2.30623,2.30936,2.30599,2.30711,46000000.0
2009-11-27 03:20:00,2.3068,2.30836,2.30632,2.30836,46000000.0
2009-11-27 03:25:00,2.30761,2.30912,2.30761,2.30912,43000000.0
2009-11-27 03:30:00,2.30922,2.3111,2.30853,2.3097,42000000.0
2009-11-27 03:35:00,2.30903,2.31014,2.30869,2.30973,42000000.0
2009-11-27 03:40:00,2.30867,2.30919,2.30768,2.30828,44000000.0
2009-11-27 03:45:00,2.31096,2.31096,2.30722,2.30925,47000000.0
2009-11-27 03:50:00,2.30853,2.30978,2.30834,2.30862,46000000.0
2009-11-27 03:55:00,2.3093,2.30988,2.30752,2.30829,37000000.0
2009-11-27 04:00:00,2.31062,2.31062,2.30542,2.30593,45000000.0
2009-11-27 04:05:00,2.30524,2.3064,2.30461,2.3057,47000000.0
2009-11-27 04:10:00,2.30527,2.30603,2.30314,2.30521,39000000.0
2009-11-27 04:15:00,2.30778,2.30778,2.3041,2.30516,41000000.0
2009-11-27 04:20:00,2.30465,2.30524,2.30291,2.30414,45000000.0
2009-11-27 04:25:00,2.30305,2.30383,2.30057,2.30295,44000000.0
2009-11-27 04:30:00,2.30447,2.30447,2.29945,2.30112,40000000.0
2009-11-27 04:35:00,2.30044,2.30276,2.30044,2.30245,43000000.0
2009-11-27 04:40:00,2.30087,2.30473,2.30087,2.30407,38000000.0
2009-11-27 04:45:00,2.3067,2.3067,2.30111,2.30238,46000000.0
2009-11-27 04:50:00,2.30292,2.30369,2.30128,2.30128,46000000.0
2009-11-27 04:55:00,2.30364,2.30384,2.30054,2.30133,48000000.0
2009-11-27 05:00:00,2.30266,2.30336,2.30067,2.30322,49000000.0
2009-11-27 05:05:00,2.30323,2.30469,2.30224,2.30237,41000000.0
2009-11-27 05:10:00,2.30362,2.30473,2.30031,2.30201,39000000.0
2009-11-27 05:15:00,2.30506,2.30506,2.30053,2.30218,44000000.0
2009-11-27 05:20:00,2.30371,2.30429,2.30162,2.30264,41000000.0
2009-11-27 05:25:00,2.30331,2.30331,2.30005,2.30091,47000000.0
2009-11-27 05:30:00,2.30367,2.30367,2.30063,2.30251,45000000.0
2009-11-27 05:35:00,2.30227,2.30336,2.30094,2.30297,43000000.0
2009-11-27 05:40:00,2.30274,2.3033,2.30114,2.30284,45000000.0
2009-11-27 05:45:00,2.30349,2.30349,2.30076,2.30266,39000000.0
2009-11-27 05:50:00,2.3022,2.30312,2.30018,2.30028,41000000.0
2009-11-27 05:55:00,2.30229,2.30286,2.30038,2.3026,42000000.0
2009-11-27 06:00:00,2.30395,2.30395,2.30077,2.30254,48000000.0
2009-11-27 06:05:00,2.30194,2.30244,2.29963,2.30124,39000000.0
2009-11-27 06:10:00,2.30081,2.30178,2.29944,2.29944,42000000.0
2009-11-27 06:15:00,2.30165,2.30203,2.29871,2.3004,46000000.0
2009-11-27 06:20:00,2.3,2.30123,2.29868,2.29868,45000000.0
2009-11-27 06:25:00,2.30017,2.30088,2.29861,2.29874,44000000.0
2009-11-27 06:30:00,2.30171,2.30171,2.29772,2.29821,45000000.0
2009-11-27 06:35:00,2.29948,2.30155,2.29872,2.29937,46000000.0
2009-11-27 06:40:00,2.30194,2.30302,2.29977,2.30275,46000000.0
2009-11-27 06:45:00,2.30382,2.30484,2.30102,2.30247,44000000.0
2009-11-27 06:50:00,2.30408,2.30408,2.30106,2.30124,44000000.0
2009-11-27 06:55:00,2.30341,2.30379,2.30006,2.30006,42000000.0
2009-11-27 07:00:00,2.3034,2.3034,2.29955,2.30136,47000000.0
2009-11-27 07:05:00,2.30104,2.30186,2.29953,2.29999,42000000.0
2009-11-27 07:10:00,2.30146,2.30193,2.29927,2.30121,49000000.0
2009-11-27 07:15:00,2.30273,2.30273,2.29955,2.30181,45000000.0
2009-11-27 07:20:00,2.30215,2.30246,2.3,2.3,41000000.0
2009-11-27 07:25:00,2.30201,2.30203,2.29872,2.301,44000000.0
2009-11-27 07:30:00,2.30219,2.30219,2.29848,2.30052,47000000.0
2009-11-27 07:35:00,2.30081,2.30226,2.29745,2.30226,44000000.0
2009-11-27 07:40:00,2.30236,2.30506,2.30133,2.30506,47000000.0
2009-11-27 07:45:00,2.30473,2.30629,2.30318,2.30416,41000000.0
2009-11-27 07:50:00,2.30218,2.30327,2.29999,2.30267,40000000.0
2009-11-27 07:55:00,2.30113,2.30215,2.29862,2.29931,49000000.0
2009-11-27 08:00:00,2.3021,2.30489,2.30002,2.30202,42000000.0
2009-11-27 08:05:00,2.30444,2.30444,2.30139,2.30139,45000000.0
2009-11-27 08:10:00,2.30289,2.30441,2.3003,2.3003,45000000.0
2009-11-27 08:15:00,2.3031,2.3031,2.30022,2.30278,43000000.0
2009-11-27 08:20:00,2.30259,2.30403,2.30079,2.30348,46000000.0
2009-11-27 08:25:00,2.30146,2.308,2.3012,2.30456,48000000.0
2009-11-27 08:30:00,2.30464,2.30913,2.3037,2.30634,42000000.0
2009-11-27 08:35:00,2.30585,2.30717,2.30267,2.30471,46000000.0
2009-11-27 08:40:00,2.30465,2.30684,2.30199,2.30684,43000000.0
2009-11-27 08:45:00,2.30565,2.30565,2.30011,2.3045,45000000.0
2009-11-27 08:50:00,2.30451,2.30489,2.30004,2.30004,44000000.0
2009-11-27 08:55:00,2.30182,2.30445,2.30011,2.30394,45000000.0
2009-11-27 09:00:00,2.30453,2.30696,2.30174,2.30684,48000000.0
2009-11-27 09:05:00,2.30574,2.30636,2.29807,2.30031,46000000.0
2009-11-27 09:10:00,2.30292,2.30502,2.30053,2.30174,43000000.0
2009-11-27 09:15:00,2.301,2.31048,2.29905,2.31048,42000000.0
2009-11-27 09:20:00,2.3106,2.3106,2.29856,2.30005,46000000.0
2009-11-27 09:25:00,2.29787,2.30755,2.29695,2.2995,40000000.0
2009-11-27 09:30:00,2.30196,2.31004,2.30082,2.30294,45000000.0
2009-11-27 09:35:00,2.30322,2.30503,2.30015,2.30176,40000000.0
2009-11-27 09:40:00,2.30008,2.3049,2.29751,2.30027,49000000.0
2009-11-27 09:45:00,2.29958,2.30256,2.29682,2.30118,46000000.0
2009-11-27 09:50:00,2.30214,2.30364,2.29645,2.29703,37000000.0
2009-11-27 09:55:00,2.30023,2.30332,2.29467,2.30332,43000000.0
2009-11-27 10:00:00,2.30159,2.30847,2.30105,2.30299,38000000.0
2009-11-27 10:05:00,2.30469,2.30652,2.2983,2.2983,41000000.0
2009-11-27 10:10:00,2.30005,2.30159,2.29422,2.29422,43000000.0
2009-11-27 10:15:00,2.29771,2.29771,2.28612,2.29346,41000000.0
2009-11-27 10:20:00,2.29362,2.29449,2.28878,2.29231,43000000.0
2009-11-27 10:25:00,2.29493,2.29739,2.28948,2.28948,39000000.0
2009-11-27 10:30:00,2.29285,2.29285,2.28147,2.28153,45000000.0
2009-11-27 10:35:00,2.28308,2.28934,2.28197,2.28891,45000000.0
2009-11-27 10:40:00,2.28771,2.29229,2.28724,2.28724,42000000.0
2009-11-27 10:45:00,2.29075,2.29124,2.28732,2.28732,54000000.0
2009-11-27 10:50:00,2.29065,2.29114,2.28511,2.28807,43000000.0
2009-11-27 10:55:00,2.28835,2.29028,2.283,2.28575,46000000.0
2009-11-27 11:00:00,2.28629,2.29016,2.28384,2.28485,40000000.0
2009-11-27 11:05:00,2.28651,2.2891,2.28473,2.28809,46000000.0
2009-11-27 11:10:00,2.28866,2.28892,2.28192,2.28192,39000000.0
2009-11-27 11:15:00,2.28408,2.28829,2.28296,2.28829,44000000.0
2009-11-27 11:20:00,2.28754,2.2889,2.28203,2.28203,42000000.0
2009-11-27 11:25:00,2.28398,2.28645,2.28231,2.28615,52000000.0
2009-11-27 11:30:00,2.28657,2.28826,2.2831,2.28384,43000000.0
2009-11-27 11:35:00,2.2861,2.29107,2.28504,2.29073,45000000.0
2009-11-27 11:40:00,2.2912,2.29134,2.28674,2.2869,45000000.0
2009-11-27 11:45:00,2.29001,2.29001,2.28621,2.28941,45000000.0
2009-11-27 11:50:00,2.28853,2.29088,2.28633,2.29088,45000000.0
2009-11-27 11:55:00,2.29019,2.291,2.2864,2.2864,39000000.0
2009-11-27 12:00:00,2.28907,2.2903,2.28588,2.28588,47000000.0
2009-11-27 12:05:00,2.28935,2.28939,2.28627,2.28939,48000000.0
2009-11-27 12:10:00,2.28932,2.29114,2.28683,2.29114,47000000.0
2009-11-27 12:15:00,2.29151,2.29202,2.28701,2.28701,43000000.0
2009-11-27 12:20:00,2.28969,2.29342,2.28726,2.28984,47000000.0
2009-11-27 12:25:00,2.29142,2.29372,2.2882,2.29157,44000000.0
2009-11-27 12:30:00,2.29128,2.29284,2.28842,2.29284,41000000.0
2009-11-27 12:35:00,2.29283,2.29321,2.28712,2.29089,43000000.0
2009-11-27 12:40:00,2.28958,2.29243,2.28842,2.2887,50000000.0
2009-11-27 12:45:00,2.29174,2.29223,2.2883,2.29012,45000000.0
2009-11-27 12:50:00,2.28906,2.29176,2.28646,2.29026,143000000.0
2009-11-27 12:55:00,2.29044,2.29382,2.28733,2.28944,160000000.0
2009-11-27 13:00:00,2.29224,2.29334,2.28798,2.28998,148000000.0
2009-11-27 13:05:00,2.29262,2.29422,2.28892,2.29185,207000000.0
2009-11-27 13:10:00,2.29204,2.29416,2.28794,2.29402,177000000.0
2009-11-27 13:15:00,2.29357,2.29471,2.28871,2.29471,225000000.0
2009-11-27 13:20:00,2.2942,2.29677,2.28996,2.29443,137000000.0
2009-11-27 13:25:00,2.29412,2.29493,2.29092,2.29392,165000000.0
2009-11-27 13:30:00,2.29122,2.29546,2.28917,2.29145,181000000.0
2009-11-27 13:35:00,2.29446,2.29583,2.28892,2.29579,203000000.0
2009-11-27 13:40:00,2.29521,2.29533,2.28889,2.28889,212000000.0
2009-11-27 13:45:00,2.29217,2.29397,2.28598,2.28961,143000000.0
2009-11-27 13:50:00,2.28966,2.2908,2.28244,2.28973,165000000.0
2009-11-27 13:55:00,2.28913,2.28978,2.28527,2.28941,139000000.0
2009-11-27 14:00:00,2.28909,2.29015,2.28593,2.29002,252000000.0
2009-11-27 14:05:00,2.28958,2.28989,2.28476,2.2879,176000000.0
2009-11-27 14:10:00,2.28698,2.28793,2.28411,2.2874,166000000.0
2009-11-27 14:15:00,2.28723,2.28751,2.2827,2.28663,189000000.0
2009-11-27 14:20:00,2.2859,2.28731,2.28294,2.28318,185000000.0
2009-11-27 14:25:00,2.28587,2.28812,2.28332,2.28703,152000000.0
2009-11-27 14:30:00,2.28688,2.28771,2.2776,2.28252,125000000.0
2009-11-27 14:35:00,2.2854,2.2868,2.28225,2.28291,116000000.0
2009-11-27 14:40:00,2.28561,2.28744,2.28248,2.28264,156000000.0
2009-11-27 14:45:00,2.28528,2.28643,2.28261,2.28623,147000000.0
2009-11-27 14:50:00,2.28526,2.28591,2.27726,2.28005,181000000.0
2009-11-27 14:55:00,2.27964,2.28135,2.27236,2.27813,228000000.0
2009-11-27 15:00:00,2.27833,2.28077,2.27563,2.27706,157000000.0
2009-11-27 15:05:00,2.28031,2.28158,2.27531,2.27765,153000000.0
2009-11-27 15:10:00,2.28103,2.28201,2.27686,2.28064,146000000.0
2009-11-27 15:15:00,2.27736,2.28682,2.27682,2.27905,183000000.0
2009-11-27 15:20:00,2.28263,2.28265,2.27424,2.2765,177000000.0
2009-11-27 15:25:00,2.27985,2.28476,2.2768,2.28079,152000000.0
2009-11-27 15:30:00,2.28349,2.28454,2.27844,2.27896,318000000.0
2009-11-27 15:35:00,2.28179,2.28303,2.27802,2.27824,246000000.0
2009-11-27 15:40:00,2.28067,2.28334,2.27861,2.27907,253000000.0
2009-11-27 15:45:00,2.28229,2.28347,2.27823,2.28258,318000000.0
2009-11-27 15:50:00,2.28259,2.28362,2.27915,2.27969,356000000.0
2009-11-27 15:55:00,2.2827,2.28319,2.27855,2.28295,274000000.0
2009-11-27 16:00:00,2.28235,2.28324,2.27796,2.27917,206000000.0
2009-11-27 16:05:00,2.28209,2.28471,2.27934,2.28408,175000000.0
2009-11-27 16:10:00,2.28421,2.28612,2.28078,2.28465,140000000.0
2009-11-27 16:15:00,2.28457,2.28569,2.28132,2.28232,103000000.0
2009-11-27 16:20:00,2.28579,2.28659,2.28156,2.28465,148000000.0
2009-11-27 16:25:00,2.28391,2.28495,2.28098,2.28098,177000000.0
2009-11-27 16:30:00,2.28476,2.28611,2.28011,2.28011,261000000.0
2009-11-27 16:35:00,2.28081,2.28481,2.27977,2.28347,257000000.0
2009-11-27 16:40:00,2.28276,2.2862,2.27829,2.28221,229000000.0
2009-11-27 16:45:00,2.28147,2.28272,2.27721,2.27871,229000000.0
2009-11-27 16:50:00,2.28215,2.28334,2.27771,2.27922,230000000.0
2009-11-27 16:55:00,2.28256,2.28302,2.27889,2.27908,221000000.0
2009-11-27 17:00:00,2.28158,2.28305,2.27621,2.27899,304000000.0
2009-11-27 17:05:00,2.28212,2.28303,2.27763,2.27841,252000000.0
2009-11-27 17:10:00,2.28152,2.28212,2.27621,2.27677,205000000.0
2009-11-27 17:15:00,2.27989,2.28244,2.27653,2.27653,198000000.0
2009-11-27 17:20:00,2.27942,2.28112,2.27456,2.28055,192000000.0
2009-11-27 17:25:00,2.28009,2.28029,2.27339,2.27457,233000000.0
2009-11-27 17:30:00,2.2777,2.27948,2.27412,2.27563,239000000.0
2009-11-27 17:35:00,2.27858,2.2804,2.27589,2.27694,258000000.0
2009-11-27 17:40:00,2.27969,2.28154,2.27585,2.28084,157000000.0
2009-11-27 17:45:00,2.28048,2.28112,2.27526,2.27526,263000000.0
2009-11-27 17:50:00,2.27855,2.28008,2.27477,2.27606,269000000.0
2009-11-27 17:55:00,2.27889,2.28143,2.27659,2.28068,292000000.0
2009-11-27 18:00:00,2.28052,2.2814,2.27677,2.27699,250000000.0
2009-11-27 18:05:00,2.28047,2.28092,2.27704,2.28052,241000000.0
2009-11-27 18:10:00,2.28064,2.28078,2.27593,2.27649,235000000.0
2009-11-27 18:15:00,2.27909,2.27969,2.27588,2.27602,237000000.0
2009-11-27 18:20:00,2.27853,2.27912,2.27471,2.27498,221000000.0
2009-11-27 18:25:00,2.27782,2.27782,2.27337,2.27374,251000000.0
2009-11-27 18:30:00,2.27695,2.27704,2.2726,2.27677,221000000.0
2009-11-27 18:35:00,2.27646,2.27748,2.249,2.27681,158000000.0
2009-11-27 18:40:00,2.2739,2.27688,2.27271,2.27614,187000000.0
2009-11-27 18:45:00,2.27698,2.27888,2.2737,2.27818,136000000.0
2009-11-27 18:50:00,2.27773,2.27832,2.27431,2.27832,139000000.0
2009-11-27 18:55:00,2.27825,2.27865,2.27308,2.27308,77000000.0
2009-11-27 19:00:00,2.27564,2.27726,2.2719,2.27577,329000000.0
2009-11-27 19:05:00,2.27607,2.27656,2.27243,2.27364,226000000.0
2009-11-27 19:10:00,2.27648,2.27648,2.27176,2.27184,228000000.0
2009-11-27 19:15:00,2.27522,2.27544,2.26922,2.27237,154000000.0
2009-11-27 19:20:00,2.27268,2.27526,2.26987,2.27526,139000000.0
2009-11-27 19:25:00,2.27322,2.27537,2.2703,2.27354,130000000.0
2009-11-27 19:30:00,2.2756,2.2756,2.27086,2.27225,98000000.0
2009-11-27 19:35:00,2.27377,2.27482,2.27135,2.27161,115000000.0
2009-11-27 19:40:00,2.27461,2.27502,2.27014,2.27014,95000000.0
2009-11-27 19:45:00,2.27385,2.27385,2.26846,2.26846,117000000.0
2009-11-27 19:50:00,2.27172,2.2728,2.26836,2.2726,78000000.0
2009-11-27 19:55:00,2.2729,2.27649,2.2691,2.27467,133000000.0
2009-11-27 20:00:00,2.27516,2.27539,2.27128,2.27498,90000000.0
2009-11-27 20:05:00,2.275,2.27532,2.26942,2.26962,185000000.0
2009-11-27 20:10:00,2.27236,2.27266,2.26145,2.27107,65000000.0
2009-11-27 20:15:00,2.27398,2.27398,2.26891,2.27068,45000000.0
2009-11-27 20:20:00,2.27166,2.27182,2.26836,2.26842,118000000.0
2009-11-27 20:25:00,2.2712,2.27178,2.26763,2.26891,117000000.0
2009-11-27 20:30:00,2.27174,2.27174,2.26764,2.26785,97000000.0
2009-11-27 20:35:00,2.27106,2.27112,2.26777,2.2707,79000000.0
2009-11-27 20:40:00,2.27076,2.27307,2.26802,2.27096,112000000.0
2009-11-27 20:45:00,2.27282,2.27292,2.26909,2.27105,74000000.0
2009-11-27 20:50:00,2.27327,2.27491,2.26989,2.27072,61000000.0
2009-11-27 20:55:00,2.27285,2.27285,2.27018,2.27071,44000000.0
2009-11-27 21:00:00,2.27318,2.27318,2.2695,2.27162,45000000.0
2009-11-27 21:05:00,2.27303,2.27303,2.26941,2.27132,46000000.0
2009-11-27 21:10:00,2.27122,2.27141,2.26911,2.27082,40000000.0
2009-11-27 21:15:00,2.27308,2.27308,2.26872,2.2691,38000000.0
2009-11-27 21:20:00,2.27047,2.27135,2.26902,2.26902,42000000.0
2009-11-27 21:25:00,2.27023,2.27157,2.26838,2.26838,67000000.0
2009-11-27 21:30:00,2.2723,2.2723,2.2682,2.26846,54000000.0
2009-11-27 21:35:00,2.26953,2.27161,2.2683,2.27161,51000000.0
2009-11-27 21:40:00,2.27003,2.27456,2.26844,2.27305,68000000.0
2009-11-27 21:45:00,2.27686,2.27686,2.27347,2.27412,54000000.0
2009-11-27 21:50:00,2.2751,2.2751,2.27261,2.27363,75000000.0
2009-11-27 21:55:00,2.27325,2.27355,2.27242,2.27306,62000000.0
2009-11-27 22:00:00,2.27581,2.27581,2.2703,2.27243,87000000.0
2009-11-27 22:05:00,2.27219,2.27358,2.27032,2.27032,64000000.0
2009-11-27 22:10:00,2.27342,2.27372,2.27005,2.27284,40000000.0
2009-11-27 22:15:00,2.27685,2.27685,2.27268,2.27268,77000000.0
2009-11-27 22:20:00,2.27328,2.27335,2.27001,2.27157,50000000.0
2009-11-27 22:25:00,2.27116,2.27383,2.26866,2.26902,46000000.0
2009-11-27 22:30:00,2.27565,2.27565,2.26946,2.27216,105000000.0
2009-11-27 22:35:00,2.27269,2.27279,2.26792,2.26832,97000000.0
2009-11-27 22:40:00,2.27235,2.27634,2.26751,2.27634,46000000.0
2009-11-27 22:45:00,2.27286,2.27356,2.26861,2.26877,77000000.0
2009-11-27 22:50:00,2.27332,2.27378,2.26868,2.26874,74000000.0
2009-11-27 22:55:00,2.27374,2.27411,2.26834,2.27009,54000000.0
2009-11-27 23:00:00,2.27777,2.27928,2.27209,2.27867,46000000.0
2009-11-27 23:05:00,2.28006,2.28011,2.27399,2.27757,45000000.0
2009-11-27 23:10:00,2.27848,2.27848,2.27032,2.275,51000000.0
2009-11-27 23:15:00,2.27653,2.27653,2.26968,2.26968,43000000.0
2009-11-27 23:20:00,2.27536,2.27539,2.2707,2.27454,37000000.0
2009-11-27 23:25:00,2.27521,2.27521,2.27217,2.27222,41000000.0
2009-11-27 23:30:00,2.27951,2.27951,2.27199,2.27199,47000000.0
2009-11-27 23:35:00,2.2749,2.2749,2.272,2.27399,45000000.0
2009-11-27 23:40:00,2.27407,2.27801,2.27147,2.27268,43000000.0
2009-11-27 23:45:00,2.27913,2.27975,2.27324,2.27783,41000000.0
2009-11-27 23:50:00,2.27994,2.28031,2.27383,2.27828,40000000.0
2009-11-27 23:55:00,2.27191,2.28028,2.27191,2.27373,42000000.0
2009-11-30 00:00:00,2.2858,2.28749,2.27922,2.28583,42000000.0
2009-11-30 00:05:00,2.28508,2.28789,2.27897,2.28664,43000000.0
2009-11-30 00:10:00,2.28782,2.28835,2.27905,2.2812,46000000.0
2009-11-30 00:15:00,2.28914,2.28914,2.28045,2.28059,41000000.0
2009-11-30 00:20:00,2.28812,2.28812,2.26764,2.26764,50000000.0
2009-11-30 00:25:00,2.26765,2.26777,2.26337,2.26343,23000000.0
2009-11-30 00:30:00,2.27462,2.27619,2.26373,2.26889,41000000.0
2009-11-30 00:35:00,2.2739,2.27602,2.2681,2.2753,39000000.0
2009-11-30 00:40:00,2.27526,2.27606,2.26811,2.26837,42000000.0
2009-11-30 00:45:00,2.27834,2.27834,2.2674,2.26764,44000000.0
2009-11-30 00:50:00,2.2757,2.27609,2.26991,2.26991,41000000.0
2009-11-30 00:55:00,2.27557,2.27564,2.26632,2.26879,42000000.0
2009-11-30 01:00:00,2.27302,2.27566,2.2667,2.2742,44000000.0
2009-11-30 01:05:00,2.27496,2.27506,2.26549,2.26549,46000000.0
2009-11-30 01:10:00,2.2736,2.27443,2.26546,2.27171,42000000.0
2009-11-30 01:15:00,2.26619,2.27422,2.26506,2.26981,46000000.0
2009-11-30 01:20:00,2.27198,2.27201,2.26333,2.26383,48000000.0
2009-11-30 01:25:00,2.26859,2.26865,2.2615,2.26268,45000000.0
2009-11-30 01:30:00,2.26918,2.26961,2.2634,2.26369,38000000.0
2009-11-30 01:35:00,2.26798,2.26848,2.26381,2.26543,37000000.0
2009-11-30 01:40:00,2.26885,2.27184,2.26491,2.26574,45000000.0
2009-11-30 01:45:00,2.27245,2.27245,2.26568,2.26589,40000000.0
2009-11-30 01:50:00,2.26984,2.27279,2.26676,2.2726,45000000.0
2009-11-30 01:55:00,2.27205,2.27205,2.26623,2.26623,36000000.0
2009-11-30 02:00:00,2.27062,2.27088,2.26499,2.2651,36000000.0
2009-11-30 02:05:00,2.2711,2.27157,2.26479,2.26687,45000000.0
2009-11-30 02:10:00,2.27257,2.27257,2.26662,2.2715,40000000.0
2009-11-30 02:15:00,2.2737,2.2737,2.26447,2.26447,45000000.0
2009-11-30 02:20:00,2.26987,2.27039,2.26427,2.26789,37000000.0
2009-11-30 02:25:00,2.26861,2.2704,2.26539,2.26674,35000000.0
2009-11-30 02:30:00,2.27144,2.27144,2.26575,2.27024,45000000.0
2009-11-30 02:35:00,2.27138,2.27208,2.26757,2.26826,48000000.0
2009-11-30 02:40:00,2.27232,2.27232,2.26786,2.27067,41000000.0
2009-11-30 02:45:00,2.27234,2.27234,2.26827,2.27001,42000000.0
2009-11-30 02:50:00,2.27015,2.27119,2.2666,2.26764,41000000.0
2009-11-30 02:55:00,2.27086,2.27213,2.26763,2.27128,44000000.0
2009-11-30 03:00:00,2.27298,2.27607,2.26874,2.2751,42000000.0
2009-11-30 03:05:00,2.27649,2.27753,2.2735,2.2758,41000000.0
2009-11-30 03:10:00,2.27676,2.27779,2.27334,2.27751,44000000.0
2009-11-30 03:15:00,2.27992,2.28057,2.27459,2.27671,42000000.0
2009-11-30 03:20:00,2.27765,2.28016,2.27528,2.27602,37000000.0
2009-11-30 03:25:00,2.27817,2.28011,2.27518,2.28007,41000000.0
2009-11-30 03:30:00,2.28213,2.28219,2.27749,2.27765,41000000.0
2009-11-30 03:35:00,2.28192,2.28192,2.276,2.27904,50000000.0
2009-11-30 03:40:00,2.2791,2.27989,2.27656,2.27869,41000000.0
2009-11-30 03:45:00,2.28139,2.28139,2.27504,2.27737,46000000.0
2009-11-30 03:50:00,2.27776,2.27867,2.27444,2.27573,43000000.0
2009-11-30 03:55:00,2.27616,2.27899,2.27466,2.27491,42000000.0
2009-11-30 04:00:00,2.28024,2.28024,2.27447,2.27461,42000000.0
2009-11-30 04:05:00,2.27431,2.27808,2.27338,2.27441,38000000.0
2009-11-30 04:10:00,2.27706,2.27909,2.27461,2.27486,39000000.0
2009-11-30 04:15:00,2.28034,2.28034,2.2742,2.27729,43000000.0
2009-11-30 04:20:00,2.27807,2.2795,2.27553,2.27754,45000000.0
2009-11-30 04:25:00,2.2747,2.27865,2.27457,2.27828,47000000.0
2009-11-30 04:30:00,2.27595,2.28039,2.2756,2.27597,41000000.0
2009-11-30 04:35:00,2.28037,2.28037,2.27591,2.27736,37000000.0
2009-11-30 04:40:00,2.2799,2.28001,2.27575,2.27627,43000000.0
2009-11-30 04:45:00,2.28223,2.28223,2.27617,2.27658,51000000.0
2009-11-30 04:50:00,2.28009,2.28073,2.27612,2.27719,45000000.0
2009-11-30 04:55:00,2.28071,2.28124,2.27608,2.28087,46000000.0
2009-11-30 05:00:00,2.28335,2.28335,2.27707,2.27707,54000000.0
2009-11-30 05:05:00,2.28123,2.28135,2.27687,2.27705,74000000.0
2009-11-30 05:10:00,2.28074,2.28092,2.27687,2.27971,77000000.0
2009-11-30 05:15:00,2.2822,2.2822,2.27616,2.27651,46000000.0
2009-11-30 05:20:00,2.27956,2.28093,2.27619,2.28022,97000000.0
2009-11-30 05:25:00,2.28014,2.28103,2.27683,2.2802,105000000.0
2009-11-30 05:30:00,2.28271,2.28271,2.27756,2.28058,46000000.0
2009-11-30 05:35:00,2.2806,2.2806,2.27605,2.27645,41000000.0
2009-11-30 05:40:00,2.2758,2.28101,2.2758,2.27701,77000000.0
2009-11-30 05:45:00,2.28255,2.28255,2.27653,2.28033,40000000.0
2009-11-30 05:50:00,2.27995,2.28102,2.27683,2.27927,64000000.0
2009-11-30 05:55:00,2.28111,2.28132,2.27675,2.27739,87000000.0
2009-11-30 06:00:00,2.28288,2.28288,2.27718,2.27753,62000000.0
2009-11-30 06:05:00,2.28201,2.28349,2.27856,2.27963,75000000.0
2009-11-30 06:10:00,2.28316,2.28316,2.27873,2.27936,54000000.0
2009-11-30 06:15:00,2.28505,2.28505,2.27911,2.27911,68000000.0
2009-11-30 06:20:00,2.28352,2.28429,2.27982,2.28004,51000000.0
2009-11-30 06:25:00,2.28377,2.28377,2.27941,2.28277,54000000.0
2009-11-30 06:30:00,2.28563,2.28563,2.27782,2.28208,67000000.0
2009-11-30 06:35:00,2.28303,2.28303,2.27856,2.28183,42000000.0
2009-11-30 06:40:00,2.28187,2.2822,2.27803,2.27803,38000000.0
2009-11-30 06:45:00,2.28318,2.28318,2.27775,2.27844,40000000.0
2009-11-30 06:50:00,2.28233,2.28273,2.27606,2.27798,46000000.0
2009-11-30 06:55:00,2.28177,2.28254,2.2773,2.28029,45000000.0
2009-11-30 07:00:00,2.28229,2.28239,2.27741,2.27884,44000000.0
2009-11-30 07:05:00,2.28235,2.28279,2.27354,2.27478,61000000.0
2009-11-30 07:10:00,2.27482,2.28074,2.27214,2.27362,74000000.0
2009-11-30 07:15:00,2.28143,2.28143,2.27189,2.27189,112000000.0
2009-11-30 07:20:00,2.27857,2.27857,2.27161,2.27561,79000000.0
2009-11-30 07:25:00,2.27197,2.2784,2.27197,2.27431,97000000.0
2009-11-30 07:30:00,2.28077,2.28077,2.27353,2.2772,117000000.0
2009-11-30 07:35:00,2.27834,2.27836,2.27253,2.2746,118000000.0
2009-11-30 07:40:00,2.27804,2.27986,2.27484,2.27661,45000000.0
2009-11-30 07:45:00,2.28125,2.28125,2.27655,2.27793,65000000.0
2009-11-30 07:50:00,2.28084,2.28084,2.27655,2.27655,185000000.0
2009-11-30 07:55:00,2.27622,2.28022,2.27543,2.27823,90000000.0
2009-11-30 08:00:00,2.27622,2.28094,2.27499,2.27512,133000000.0
2009-11-30 08:05:00,2.27966,2.28035,2.27232,2.27303,78000000.0
2009-11-30 08:10:00,2.28007,2.28029,2.27254,2.27954,117000000.0
2009-11-30 08:15:00,2.2828,2.2828,2.27214,2.27214,95000000.0
2009-11-30 08:20:00,2.28108,2.28108,2.27123,2.27123,115000000.0
2009-11-30 08:25:00,2.28035,2.28035,2.2653,2.27957,98000000.0
2009-11-30 08:30:00,2.27055,2.28058,2.259,2.26566,130000000.0
2009-11-30 08:35:00,2.28091,2.28091,2.26649,2.27369,139000000.0
2009-11-30 08:40:00,2.2805,2.28077,2.27073,2.27394,154000000.0
2009-11-30 08:45:00,2.28404,2.28404,2.27108,2.27553,228000000.0
2009-11-30 08:50:00,2.28066,2.28141,2.27514,2.27514,226000000.0
2009-11-30 08:55:00,2.28008,2.28012,2.27353,2.27641,329000000.0
2009-11-30 09:00:00,2.27962,2.28625,2.27836,2.28149,77000000.0
2009-11-30 09:05:00,2.27889,2.28158,2.27512,2.27944,139000000.0
2009-11-30 09:10:00,2.28026,2.28117,2.27684,2.27773,136000000.0
2009-11-30 09:15:00,2.28056,2.28163,2.27731,2.2775,187000000.0
2009-11-30 09:20:00,2.28093,2.28152,2.27713,2.27883,158000000.0
2009-11-30 09:25:00,2.28193,2.28258,2.27832,2.2825,221000000.0
2009-11-30 09:30:00,2.28268,2.28548,2.28073,2.28507,251000000.0
2009-11-30 09:35:00,2.28303,2.28559,2.2792,2.28258,221000000.0
2009-11-30 09:40:00,2.28022,2.28308,2.27857,2.27884,237000000.0
2009-11-30 09:45:00,2.28066,2.28074,2.27427,2.27761,235000000.0
2009-11-30 09:50:00,2.27557,2.27909,2.27382,2.27556,241000000.0
2009-11-30 09:55:00,2.27518,2.27845,2.27212,2.27251,250000000.0
2009-11-30 10:00:00,2.27519,2.27774,2.2719,2.27421,292000000.0
2009-11-30 10:05:00,2.27762,2.28156,2.27472,2.28066,269000000.0
2009-11-30 10:10:00,2.27689,2.28263,2.27647,2.27992,263000000.0
2009-11-30 10:15:00,2.27715,2.28283,2.27676,2.28211,157000000.0
2009-11-30 10:20:00,2.28224,2.28581,2.27918,2.28331,258000000.0
2009-11-30 10:25:00,2.28314,2.28327,2.27948,2.28038,239000000.0
2009-11-30 10:30:00,2.28313,2.2841,2.2797,2.2841,233000000.0
2009-11-30 10:35:00,2.28367,2.28709,2.28227,2.28368,192000000.0
2009-11-30 10:40:00,2.28697,2.28909,2.2831,2.28609,198000000.0
2009-11-30 10:45:00,2.28333,2.28689,2.28186,2.28231,205000000.0
2009-11-30 10:50:00,2.28582,2.28619,2.27843,2.28113,252000000.0
2009-11-30 10:55:00,2.28058,2.28173,2.27589,2.27836,304000000.0
2009-11-30 11:00:00,2.28126,2.28329,2.27774,2.28221,221000000.0
2009-11-30 11:05:00,2.28187,2.28365,2.27827,2.27997,230000000.0
2009-11-30 11:10:00,2.28301,2.28518,2.27925,2.28128,229000000.0
2009-11-30 11:15:00,2.28407,2.28517,2.28124,2.28124,229000000.0
2009-11-30 11:20:00,2.28421,2.2846,2.281,2.28112,257000000.0
2009-11-30 11:25:00,2.28387,2.28564,2.28046,2.28333,261000000.0
2009-11-30 11:30:00,2.28571,2.28674,2.28308,2.28652,177000000.0
2009-11-30 11:35:00,2.28656,2.28958,2.28274,2.28883,148000000.0
2009-11-30 11:40:00,2.28765,2.28917,2.28246,2.28418,103000000.0
2009-11-30 11:45:00,2.28416,2.28665,2.28104,2.28626,140000000.0
2009-11-30 11:50:00,2.2862,2.28735,2.28285,2.28348,175000000.0
2009-11-30 11:55:00,2.28691,2.28772,2.28333,2.28692,206000000.0
2009-11-30 12:00:00,2.28671,2.28761,2.28274,2.2829,274000000.0
2009-11-30 12:05:00,2.28639,2.28753,2.2817,2.2817,356000000.0
2009-11-30 12:10:00,2.28549,2.28825,2.2819,2.28756,318000000.0
2009-11-30 12:15:00,2.28475,2.28784,2.28351,2.287,253000000.0
2009-11-30 12:20:00,2.2865,2.28729,2.28286,2.28647,246000000.0
2009-11-30 12:25:00,2.28623,2.28749,2.28174,2.28174,318000000.0
2009-11-30 12:30:00,2.2843,2.28656,2.28195,2.28399,152000000.0
2009-11-30 12:35:00,2.28653,2.28815,2.28289,2.28743,177000000.0
2009-11-30 12:40:00,2.28685,2.28809,2.28382,2.28422,183000000.0
2009-11-30 12:45:00,2.28756,2.28905,2.28386,2.28434,146000000.0
2009-11-30 12:50:00,2.28744,2.28845,2.2844,2.28553,153000000.0
2009-11-30 12:55:00,2.28868,2.28985,2.28452,2.28936,157000000.0
2009-11-30 13:00:00,2.28611,2.29034,2.28539,2.28539,228000000.0
2009-11-30 13:05:00,2.28861,2.28975,2.28283,2.2877,181000000.0
2009-11-30 13:10:00,2.28666,2.2884,2.28243,2.28642,147000000.0
2009-11-30 13:15:00,2.2863,2.28958,2.2827,2.28634,156000000.0
2009-11-30 13:20:00,2.28842,2.29021,2.28565,2.28691,116000000.0
2009-11-30 13:25:00,2.28997,2.29018,2.28589,2.28699,125000000.0
2009-11-30 13:30:00,2.28885,2.29114,2.28662,2.28806,152000000.0
2009-11-30 13:35:00,2.291,2.2916,2.28714,2.28821,185000000.0
2009-11-30 13:40:00,2.29073,2.29162,2.28745,2.28837,189000000.0
2009-11-30 13:45:00,2.29065,2.29165,2.28699,2.28699,166000000.0
2009-11-30 13:50:00,2.28936,2.29245,2.28609,2.29145,176000000.0
2009-11-30 13:55:00,2.29129,2.292,2.28773,2.29168,252000000.0
2009-11-30 14:00:00,2.29107,2.2926,2.28851,2.29199,139000000.0
2009-11-30 14:05:00,2.29151,2.29235,2.28892,2.28894,165000000.0
2009-11-30 14:10:00,2.29247,2.29344,2.28847,2.29163,143000000.0
2009-11-30 14:15:00,2.2914,2.29275,2.28815,2.29186,212000000.0
2009-11-30 14:20:00,2.29114,2.29348,2.28828,2.29034,203000000.0
2009-11-30 14:25:00,2.29354,2.29605,2.28997,2.29336,181000000.0
2009-11-30 14:30:00,2.29615,2.29837,2.29096,2.29441,165000000.0
2009-11-30 14:35:00,2.29769,2.29819,2.29136,2.29217,137000000.0
2009-11-30 14:40:00,2.29473,2.29529,2.29152,2.29449,225000000.0
2009-11-30 14:45:00,2.2944,2.29661,2.29132,2.29227,177000000.0
2009-11-30 14:50:00,2.29488,2.29678,2.29189,2.29352,207000000.0
2009-11-30 14:55:00,2.29653,2.29756,2.29277,2.29624,148000000.0
2009-11-30 15:00:00,2.29564,2.29623,2.29171,2.29171,160000000.0
2009-11-30 15:05:00,2.29521,2.29682,2.27573,2.29615,143000000.0
2009-11-30 15:10:00,2.2955,2.29656,2.29222,2.29311,45000000.0
2009-11-30 15:15:00,2.29652,2.2968,2.29265,2.29288,50000000.0
2009-11-30 15:20:00,2.29688,2.2981,2.29388,2.29422,43000000.0
2009-11-30 15:25:00,2.29746,2.29771,2.29274,2.29274,41000000.0
2009-11-30 15:30:00,2.29417,2.29657,2.28289,2.29133,44000000.0
2009-11-30 15:35:00,2.2936,2.29567,2.29147,2.29544,47000000.0
2009-11-30 15:40:00,2.29535,2.29683,2.29146,2.29191,43000000.0
2009-11-30 15:45:00,2.29498,2.29565,2.29164,2.29209,47000000.0
2009-11-30 15:50:00,2.29397,2.2957,2.29193,2.29518,48000000.0
2009-11-30 15:55:00,2.2952,2.29536,2.29051,2.29092,47000000.0
2009-11-30 16:00:00,2.29362,2.29457,2.28996,2.28996,39000000.0
2009-11-30 16:05:00,2.29212,2.29438,2.28929,2.29102,45000000.0
2009-11-30 16:10:00,2.29313,2.29445,2.29035,2.29342,45000000.0
2009-11-30 16:15:00,2.2921,2.29404,2.28967,2.29364,45000000.0
2009-11-30 16:20:00,2.29317,2.29429,2.28953,2.28975,45000000.0
2009-11-30 16:25:00,2.292,2.2948,2.28981,2.29114,43000000.0
2009-11-30 16:30:00,2.29549,2.29642,2.2918,2.29275,52000000.0
2009-11-30 16:35:00,2.29624,2.29651,2.29149,2.29267,42000000.0
2009-11-30 16:40:00,2.29546,2.29648,2.29145,2.29223,44000000.0
2009-11-30 16:45:00,2.29335,2.29523,2.29012,2.29185,39000000.0
2009-11-30 16:50:00,2.29399,2.29501,2.29162,2.29234,46000000.0
2009-11-30 16:55:00,2.29594,2.29594,2.28894,2.28894,40000000.0
2009-11-30 17:00:00,2.292,2.2934,2.28852,2.29291,46000000.0
2009-11-30 17:05:00,2.29203,2.29299,2.28778,2.28832,43000000.0
2009-11-30 17:10:00,2.29215,2.29319,2.28822,2.28941,54000000.0
2009-11-30 17:15:00,2.29232,2.29287,2.28877,2.29267,42000000.0
2009-11-30 17:20:00,2.29335,2.29524,2.28981,2.29234,45000000.0
2009-11-30 17:25:00,2.2944,2.29511,2.29114,2.29205,45000000.0
2009-11-30 17:30:00,2.29567,2.297,2.29332,2.29596,39000000.0
2009-11-30 17:35:00,2.29556,2.29686,2.29107,2.29341,43000000.0
2009-11-30 17:40:00,2.29406,2.29406,2.28975,2.29183,41000000.0
2009-11-30 17:45:00,2.29228,2.29332,2.29001,2.29274,43000000.0
2009-11-30 17:50:00,2.28992,2.29466,2.28966,2.2939,41000000.0
2009-11-30 17:55:00,2.29332,2.29658,2.29103,2.29484,38000000.0
2009-11-30 18:00:00,2.29403,2.29457,2.29004,2.29183,43000000.0
2009-11-30 18:05:00,2.29399,2.29497,2.29191,2.29296,37000000.0
2009-11-30 18:10:00,2.29484,2.29692,2.29196,2.29692,46000000.0
2009-11-30 18:15:00,2.29698,2.29709,2.29168,2.29207,49000000.0
2009-11-30 18:20:00,2.29515,2.29566,2.29157,2.29157,40000000.0
2009-11-30 18:25:00,2.29485,2.29605,2.29166,2.29605,45000000.0
2009-11-30 18:30:00,2.29541,2.29597,2.29106,2.29195,40000000.0
2009-11-30 18:35:00,2.29329,2.29546,2.2899,2.29265,46000000.0
2009-11-30 18:40:00,2.2959,2.29671,2.29273,2.29614,42000000.0
2009-11-30 18:45:00,2.29549,2.29646,2.29199,2.29514,43000000.0
2009-11-30 18:50:00,2.2951,2.29695,2.29233,2.29269,46000000.0
2009-11-30 18:55:00,2.29536,2.2964,2.29279,2.29369,48000000.0
2009-11-30 19:00:00,2.29687,2.29705,2.29254,2.29574,45000000.0
2009-11-30 19:05:00,2.29631,2.29638,2.29273,2.29355,44000000.0
2009-11-30 19:10:00,2.29547,2.29727,2.29306,2.29306,45000000.0
2009-11-30 19:15:00,2.2956,2.2978,2.29333,2.2978,43000000.0
2009-11-30 19:20:00,2.29526,2.29563,2.29071,2.29377,46000000.0
2009-11-30 19:25:00,2.29426,2.29426,2.29154,2.29221,42000000.0
2009-11-30 19:30:00,2.29489,2.29489,2.28965,2.29132,48000000.0
2009-11-30 19:35:00,2.29319,2.2956,2.28919,2.29064,46000000.0
2009-11-30 19:40:00,2.28907,2.29315,2.28907,2.29268,43000000.0
2009-11-30 19:45:00,2.29284,2.29413,2.29103,2.29127,45000000.0
2009-11-30 19:50:00,2.29382,2.29382,2.28984,2.29268,45000000.0
2009-11-30 19:55:00,2.29276,2.29305,2.29041,2.29242,42000000.0
2009-11-30 20:00:00,2.29177,2.29628,2.28981,2.29412,49000000.0
2009-11-30 20:05:00,2.29677,2.29677,2.29184,2.29378,40000000.0
2009-11-30 20:10:00,2.29262,2.2944,2.29215,2.29263,41000000.0
2009-11-30 20:15:00,2.29517,2.29517,2.29199,2.29213,47000000.0
2009-11-30 20:20:00,2.29478,2.29527,2.2925,2.29482,44000000.0
2009-11-30 20:25:00,2.29291,2.29597,2.29291,2.29563,47000000.0
2009-11-30 20:30:00,2.29636,2.29781,2.29315,2.29315,44000000.0
2009-11-30 20:35:00,2.2951,2.29638,2.29282,2.29595,41000000.0
2009-11-30 20:40:00,2.29619,2.29639,2.29233,2.29557,45000000.0
2009-11-30 20:45:00,2.29585,2.2961,2.29313,2.29417,49000000.0
2009-11-30 20:50:00,2.29518,2.29739,2.29482,2.29648,42000000.0
2009-11-30 20:55:00,2.29435,2.29738,2.29383,2.29383,47000000.0
2009-11-30 21:00:00,2.29603,2.29603,2.29295,2.295,42000000.0
2009-11-30 21:05:00,2.29556,2.29654,2.29285,2.2931,44000000.0
2009-11-30 21:10:00,2.29661,2.29716,2.29271,2.29414,44000000.0
2009-11-30 21:15:00,2.29605,2.2973,2.29342,2.29693,46000000.0
2009-11-30 21:20:00,2.29701,2.29739,2.29311,2.29631,46000000.0
2009-11-30 21:25:00,2.29565,2.29571,2.29247,2.29333,45000000.0
2009-11-30 21:30:00,2.29648,2.29702,2.2935,2.29702,44000000.0
2009-11-30 21:35:00,2.29656,2.29691,2.29312,2.29592,45000000.0
2009-11-30 21:40:00,2.29488,2.29623,2.29339,2.29607,46000000.0
2009-11-30 21:45:00,2.29631,2.29631,2.29298,2.29623,42000000.0
2009-11-30 21:50:00,2.29528,2.29796,2.29375,2.29708,39000000.0
2009-11-30 21:55:00,2.29776,2.29776,2.29438,2.29579,48000000.0
2009-11-30 22:00:00,2.29751,2.30029,2.29492,2.30029,42000000.0
2009-11-30 22:05:00,2.2996,2.30033,2.29613,2.2978,41000000.0
2009-11-30 22:10:00,2.2967,2.29846,2.29548,2.29548,39000000.0
2009-11-30 22:15:00,2.29843,2.29843,2.29285,2.29498,45000000.0
2009-11-30 22:20:00,2.29414,2.29727,2.29349,2.29727,43000000.0
2009-11-30 22:25:00,2.29743,2.2983,2.29323,2.29423,45000000.0
2009-11-30 22:30:00,2.29521,2.29521,2.29053,2.29496,47000000.0
2009-11-30 22:35:00,2.29576,2.29576,2.29141,2.29141,41000000.0
2009-11-30 22:40:00,2.29409,2.29482,2.29128,2.29128,44000000.0
2009-11-30 22:45:00,2.29326,2.29519,2.29113,2.29452,34000000.0
2009-11-30 22:50:00,2.29476,2.29545,2.29188,2.29188,41000000.0
2009-11-30 22:55:00,2.29491,2.29491,2.28927,2.29274,49000000.0
2009-11-30 23:00:00,2.29245,2.29249,2.28953,2.29225,48000000.0
2009-11-30 23:05:00,2.29199,2.29241,2.28848,2.28854,46000000.0
2009-11-30 23:10:00,2.29173,2.29208,2.28812,2.28812,46000000.0
2009-11-30 23:15:00,2.29012,2.29158,2.28801,2.28828,38000000.0
2009-11-30 23:20:00,2.29148,2.29177,2.28838,2.29153,43000000.0
2009-11-30 23:25:00,2.29145,2.29157,2.28845,2.29153,40000000.0
2009-11-30 23:30:00,2.29156,2.29161,2.28826,2.29123,44000000.0
2009-11-30 23:35:00,2.29017,2.29155,2.28824,2.28824,36000000.0
2009-11-30 23:40:00,2.29086,2.29138,2.28823,2.28823,41000000.0
2009-11-30 23:45:00,2.29104,2.29157,2.28788,2.2882,39000000.0
2009-11-30 23:50:00,2.29164,2.29164,2.28781,2.29031,47000000.0
2009-11-30 23:55:00,2.29083,2.29094,2.28853,2.29042,45000000.0
2009-12-01 00:00:00,2.29084,2.29084,2.28649,2.28763,37000000.0
2009-12-01 00:05:00,2.29005,2.29128,2.28792,2.29001,46000000.0
2009-12-01 00:10:00,2.28847,2.29098,2.28773,2.28777,47000000.0
2009-12-01 00:15:00,2.29036,2.2906,2.28746,2.2901,44000000.0
2009-12-01 00:20:00,2.29076,2.29085,2.28739,2.29049,42000000.0
2009-12-01 00:25:00,2.29032,2.29122,2.28788,2.28965,42000000.0
2009-12-01 00:30:00,2.29126,2.29181,2.2887,2.29174,43000000.0
2009-12-01 00:35:00,2.29097,2.29235,2.28938,2.29127,46000000.0
2009-12-01 00:40:00,2.29125,2.29144,2.28909,2.28909,46000000.0
2009-12-01 00:45:00,2.29135,2.29135,2.28868,2.29043,37000000.0
2009-12-01 00:50:00,2.28957,2.29046,2.28821,2.28841,46000000.0
2009-12-01 00:55:00,2.2905,2.29144,2.2884,2.29096,47000000.0
2009-12-01 01:00:00,2.29122,2.29178,2.28905,2.29054,40000000.0
2009-12-01 01:05:00,2.29093,2.29097,2.28874,2.29069,45000000.0
2009-12-01 01:10:00,2.29074,2.29154,2.28899,2.28909,72000000.0
2009-12-01 01:15:00,2.2917,2.2917,2.28869,2.29156,61000000.0
2009-12-01 01:20:00,2.29034,2.29145,2.28846,2.2889,51000000.0
2009-12-01 01:25:00,2.29035,2.29117,2.2882,2.28861,49000000.0
2009-12-01 01:30:00,2.29051,2.29214,2.2892,2.29208,46000000.0
2009-12-01 01:35:00,2.29135,2.29272,2.28977,2.29241,43000000.0
2009-12-01 01:40:00,2.29222,2.29428,2.29046,2.29409,45000000.0
2009-12-01 01:45:00,2.29341,2.29556,2.29189,2.29544,38000000.0
2009-12-01 01:50:00,2.29497,2.29631,2.29328,2.29397,46000000.0
2009-12-01 01:55:00,2.29576,2.29612,2.29352,2.29588,38000000.0
2009-12-01 02:00:00,2.29545,2.29545,2.29297,2.29305,36000000.0
2009-12-01 02:05:00,2.29424,2.2954,2.29279,2.29502,42000000.0
2009-12-01 02:10:00,2.29502,2.29532,2.29248,2.29248,39000000.0
2009-12-01 02:15:00,2.29478,2.29568,2.29272,2.29566,39000000.0
2009-12-01 02:20:00,2.29519,2.2953,2.29203,2.29203,41000000.0
2009-12-01 02:25:00,2.29461,2.2949,2.29253,2.29303,39000000.0
2009-12-01 02:30:00,2.29211,2.2948,2.29197,2.29316,45000000.0
2009-12-01 02:35:00,2.29484,2.29509,2.2923,2.29462,48000000.0
2009-12-01 02:40:00,2.29288,2.29406,2.2892,2.2915,49000000.0
2009-12-01 02:45:00,2.29176,2.29176,2.28805,2.29026,40000000.0
2009-12-01 02:50:00,2.2904,2.29124,2.28692,2.28692,42000000.0
2009-12-01 02:55:00,2.28923,2.29049,2.2866,2.2867,44000000.0
2009-12-01 03:00:00,2.28905,2.29035,2.28643,2.28741,42000000.0
2009-12-01 03:05:00,2.28963,2.29094,2.2876,2.29045,41000000.0
2009-12-01 03:10:00,2.28973,2.29102,2.28786,2.28844,44000000.0
2009-12-01 03:15:00,2.29024,2.29173,2.2889,2.29107,40000000.0
2009-12-01 03:20:00,2.29084,2.29187,2.28823,2.29054,43000000.0
2009-12-01 03:25:00,2.29015,2.29093,2.28848,2.28882,45000000.0
2009-12-01 03:30:00,2.29118,2.29136,2.28813,2.28813,41000000.0
2009-12-01 03:35:00,2.29075,2.29075,2.28766,2.2905,47000000.0
2009-12-01 03:40:00,2.28971,2.29077,2.28656,2.28962,41000000.0
2009-12-01 03:45:00,2.28972,2.2907,2.28734,2.28959,46000000.0
2009-12-01 03:50:00,2.28791,2.29028,2.2872,2.28735,43000000.0
2009-12-01 03:55:00,2.28967,2.29071,2.28769,2.29035,42000000.0
2009-12-01 04:00:00,2.29,2.29062,2.2871,2.28982,42000000.0
2009-12-01 04:05:00,2.28925,2.29133,2.28852,2.29049,43000000.0
2009-12-01 04:10:00,2.28973,2.29197,2.28923,2.29197,42000000.0
2009-12-01 04:15:00,2.2922,2.2922,2.28774,2.29016,43000000.0
2009-12-01 04:20:00,2.28979,2.29112,2.2884,2.28868,47000000.0
2009-12-01 04:25:00,2.28969,2.29066,2.28821,2.2892,47000000.0
2009-12-01 04:30:00,2.29073,2.29097,2.28873,2.28931,42000000.0
2009-12-01 04:35:00,2.29163,2.29165,2.28877,2.29141,37000000.0
2009-12-01 04:40:00,2.29119,2.29154,2.28828,2.28923,43000000.0
2009-12-01 04:45:00,2.29157,2.29157,2.28867,2.28867,51000000.0
2009-12-01 04:50:00,2.29071,2.29186,2.28888,2.29159,45000000.0
2009-12-01 04:55:00,2.29123,2.29252,2.28915,2.28978,46000000.0
2009-12-01 05:00:00,2.29106,2.29217,2.29,2.29202,54000000.0
2009-12-01 05:05:00,2.2919,2.29199,2.28863,2.28869,74000000.0
2009-12-01 05:10:00,2.29069,2.29136,2.28872,2.29092,77000000.0
2009-12-01 05:15:00,2.29019,2.29086,2.28811,2.28923,46000000.0
2009-12-01 05:20:00,2.29103,2.29152,2.28888,2.28888,97000000.0
2009-12-01 05:25:00,2.2901,2.29133,2.28778,2.28778,105000000.0
2009-12-01 05:30:00,2.29151,2.29151,2.28574,2.28865,46000000.0
2009-12-01 05:35:00,2.29238,2.29258,2.28881,2.29242,56000000.0
2009-12-01 05:40:00,2.29191,2.29257,2.2894,2.2894,79000000.0
2009-12-01 05:45:00,2.29216,2.29216,2.28811,2.28811,40000000.0
2009-12-01 05:50:00,2.2909,2.29133,2.28841,2.29097,65000000.0
2009-12-01 05:55:00,2.29066,2.29195,2.28907,2.28944,87000000.0
2009-12-01 06:00:00,2.29191,2.29191,2.28835,2.29057,62000000.0
2009-12-01 06:05:00,2.29118,2.29118,2.28771,2.28835,75000000.0
2009-12-01 06:10:00,2.29028,2.29182,2.28857,2.29146,54000000.0
2009-12-01 06:15:00,2.29146,2.29197,2.28938,2.29146,67000000.0
2009-12-01 06:20:00,2.28985,2.29237,2.2896,2.2896,46000000.0
2009-12-01 06:25:00,2.29152,2.29185,2.28959,2.29178,59000000.0
2009-12-01 06:30:00,2.29153,2.29214,2.2893,2.2913,67000000.0
2009-12-01 06:35:00,2.29079,2.29174,2.28899,2.28899,41000000.0
2009-12-01 06:40:00,2.29184,2.29184,2.28798,2.28798,41000000.0
2009-12-01 06:45:00,2.28987,2.29201,2.28781,2.28849,45000000.0
2009-12-01 06:50:00,2.28985,2.29074,2.2885,2.29037,46000000.0
2009-12-01 06:55:00,2.2905,2.291,2.28847,2.28892,45000000.0
2009-12-01 07:00:00,2.29028,2.29124,2.2877,2.2877,44000000.0
2009-12-01 07:05:00,2.28885,2.2894,2.28526,2.28526,61000000.0
2009-12-01 07:10:00,2.28745,2.28754,2.28413,2.2843,74000000.0
2009-12-01 07:15:00,2.28692,2.28692,2.28261,2.28462,112000000.0
2009-12-01 07:20:00,2.28654,2.28758,2.28482,2.28482,79000000.0
2009-12-01 07:25:00,2.28652,2.28732,2.28508,2.28732,97000000.0
2009-12-01 07:30:00,2.28781,2.28781,2.28207,2.28207,117000000.0
2009-12-01 07:35:00,2.28212,2.28463,2.28094,2.28297,118000000.0
2009-12-01 07:40:00,2.28333,2.28489,2.28081,2.28246,45000000.0
2009-12-01 07:45:00,2.2824,2.28346,2.28036,2.2834,65000000.0
2009-12-01 07:50:00,2.2833,2.28369,2.28133,2.28343,185000000.0
2009-12-01 07:55:00,2.28365,2.28597,2.28193,2.28478,90000000.0
2009-12-01 08:00:00,2.28397,2.28585,2.27998,2.28015,133000000.0
2009-12-01 08:05:00,2.28288,2.28288,2.27913,2.28229,78000000.0
2009-12-01 08:10:00,2.28149,2.28271,2.27732,2.28079,117000000.0
2009-12-01 08:15:00,2.28057,2.28146,2.27721,2.27771,95000000.0
2009-12-01 08:20:00,2.28045,2.2819,2.27656,2.27762,115000000.0
2009-12-01 08:25:00,2.28047,2.28073,2.27474,2.27768,98000000.0
2009-12-01 08:30:00,2.27758,2.27778,2.27278,2.27636,130000000.0
2009-12-01 08:35:00,2.27613,2.27638,2.27053,2.27217,139000000.0
2009-12-01 08:40:00,2.27485,2.27684,2.27174,2.27567,154000000.0
2009-12-01 08:45:00,2.27589,2.27814,2.27274,2.27497,228000000.0
2009-12-01 08:50:00,2.27864,2.28099,2.27451,2.27761,226000000.0
2009-12-01 08:55:00,2.28066,2.28266,2.27782,2.28192,329000000.0
2009-12-01 09:00:00,2.28211,2.28348,2.27903,2.28219,77000000.0
2009-12-01 09:05:00,2.28246,2.28284,2.27848,2.28284,139000000.0
2009-12-01 09:10:00,2.28267,2.28514,2.27981,2.28482,136000000.0
2009-12-01 09:15:00,2.28462,2.28484,2.28105,2.28419,187000000.0
2009-12-01 09:20:00,2.281,2.28633,2.281,2.28264,158000000.0
2009-12-01 09:25:00,2.28604,2.2865,2.28232,2.28535,221000000.0
2009-12-01 09:30:00,2.28515,2.28586,2.28071,2.2844,251000000.0
2009-12-01 09:35:00,2.28437,2.28517,2.28078,2.28078,221000000.0
2009-12-01 09:40:00,2.28406,2.28433,2.27885,2.27903,237000000.0
2009-12-01 09:45:00,2.28232,2.28389,2.27855,2.27942,235000000.0
2009-12-01 09:50:00,2.28318,2.28423,2.27991,2.28379,241000000.0
2009-12-01 09:55:00,2.2839,2.28499,2.28058,2.28164,250000000.0
2009-12-01 10:00:00,2.28511,2.28645,2.28057,2.28432,292000000.0
2009-12-01 10:05:00,2.2837,2.28434,2.27699,2.28082,269000000.0
2009-12-01 10:10:00,2.28082,2.28235,2.27707,2.2817,263000000.0
2009-12-01 10:15:00,2.28118,2.28173,2.27528,2.2783,157000000.0
2009-12-01 10:20:00,2.27498,2.27969,2.27435,2.27594,258000000.0
2009-12-01 10:25:00,2.27953,2.28071,2.27614,2.27981,239000000.0
2009-12-01 10:30:00,2.27956,2.28045,2.27596,2.27678,233000000.0
2009-12-01 10:35:00,2.28078,2.28078,2.2746,2.27783,192000000.0
2009-12-01 10:40:00,2.27769,2.27832,2.27437,2.27463,198000000.0
2009-12-01 10:45:00,2.27802,2.27802,2.27318,2.2766,205000000.0
2009-12-01 10:50:00,2.27626,2.27697,2.2718,2.27259,252000000.0
2009-12-01 10:55:00,2.276,2.276,2.27118,2.27532,304000000.0
2009-12-01 11:00:00,2.27556,2.27573,2.26775,2.26967,221000000.0
2009-12-01 11:05:00,2.27302,2.27532,2.27016,2.27476,230000000.0
2009-12-01 11:10:00,2.27419,2.27517,2.2708,2.27508,229000000.0
2009-12-01 11:15:00,2.27498,2.27586,2.27117,2.27573,229000000.0
2009-12-01 11:20:00,2.27574,2.27652,2.27236,2.27652,257000000.0
2009-12-01 11:25:00,2.27614,2.27626,2.27128,2.27187,261000000.0
2009-12-01 11:30:00,2.275,2.27537,2.27084,2.2746,177000000.0
2009-12-01 11:35:00,2.27154,2.27553,2.27101,2.27436,148000000.0
2009-12-01 11:40:00,2.27428,2.27441,2.26904,2.26904,103000000.0
2009-12-01 11:45:00,2.27155,2.27329,2.26848,2.26962,140000000.0
2009-12-01 11:50:00,2.27325,2.27386,2.26939,2.27358,175000000.0
2009-12-01 11:55:00,2.27368,2.27481,2.27045,2.27472,206000000.0
2009-12-01 12:00:00,2.27314,2.27516,2.27037,2.27432,274000000.0
2009-12-01 12:05:00,2.27357,2.27597,2.2708,2.27187,356000000.0
2009-12-01 12:10:00,2.27534,2.27693,2.27224,2.27674,318000000.0
2009-12-01 12:15:00,2.27647,2.27647,2.27188,2.27188,253000000.0
2009-12-01 12:20:00,2.27519,2.27616,2.27152,2.27178,246000000.0
2009-12-01 12:25:00,2.27478,2.27496,2.27028,2.27028,318000000.0
2009-12-01 12:30:00,2.27287,2.27402,2.26989,2.26999,152000000.0
2009-12-01 12:35:00,2.27342,2.27478,2.26991,2.27478,177000000.0
2009-12-01 12:40:00,2.27418,2.27497,2.27083,2.27466,183000000.0
2009-12-01 12:45:00,2.27468,2.27528,2.27112,2.2748,146000000.0
2009-12-01 12:50:00,2.27451,2.27451,2.26984,2.27373,153000000.0
2009-12-01 12:55:00,2.27339,2.2742,2.26953,2.2735,157000000.0
2009-12-01 13:00:00,2.27332,2.27446,2.27002,2.27077,228000000.0
2009-12-01 13:05:00,2.27403,2.27501,2.27088,2.27448,181000000.0
2009-12-01 13:10:00,2.2741,2.27579,2.27068,2.27579,147000000.0
2009-12-01 13:15:00,2.27483,2.27545,2.27125,2.27142,156000000.0
2009-12-01 13:20:00,2.2744,2.2752,2.271,2.271,116000000.0
2009-12-01 13:25:00,2.27421,2.27458,2.26953,2.27025,125000000.0
2009-12-01 13:30:00,2.27419,2.27436,2.2689,2.26974,152000000.0
2009-12-01 13:35:00,2.27273,2.27293,2.26861,2.27222,185000000.0
2009-12-01 13:40:00,2.27263,2.27263,2.2681,2.27181,189000000.0
2009-12-01 13:45:00,2.2705,2.27206,2.26823,2.2716,166000000.0
2009-12-01 13:50:00,2.27136,2.27207,2.26759,2.27155,176000000.0
2009-12-01 13:55:00,2.27128,2.27191,2.2673,2.27089,252000000.0
2009-12-01 14:00:00,2.27034,2.27125,2.26728,2.2701,139000000.0
2009-12-01 14:05:00,2.27021,2.27021,2.26356,2.26417,165000000.0
2009-12-01 14:10:00,2.26756,2.26759,2.26255,2.26655,143000000.0
2009-12-01 14:15:00,2.26633,2.26654,2.26166,2.2651,212000000.0
2009-12-01 14:20:00,2.2647,2.26519,2.26035,2.26464,203000000.0
2009-12-01 14:25:00,2.26422,2.26548,2.26096,2.26133,181000000.0
2009-12-01 14:30:00,2.2634,2.26575,2.26147,2.2621,165000000.0
2009-12-01 14:35:00,2.26537,2.26557,2.2612,2.26215,137000000.0
2009-12-01 14:40:00,2.26542,2.26579,2.26191,2.26192,225000000.0
2009-12-01 14:45:00,2.26441,2.26545,2.26111,2.26115,177000000.0
2009-12-01 14:50:00,2.26436,2.2646,2.2606,2.2643,207000000.0
2009-12-01 14:55:00,2.26423,2.26549,2.26064,2.26089,148000000.0
2009-12-01 15:00:00,2.26442,2.26526,2.26114,2.26187,160000000.0
2009-12-01 15:05:00,2.26508,2.2658,2.2611,2.26189,143000000.0
2009-12-01 15:10:00,2.26543,2.26543,2.26028,2.26468,45000000.0
2009-12-01 15:15:00,2.26517,2.26517,2.26095,2.26095,50000000.0
2009-12-01 15:20:00,2.26479,2.26479,2.26073,2.26412,43000000.0
2009-12-01 15:25:00,2.26397,2.26675,2.26174,2.26342,41000000.0
2009-12-01 15:30:00,2.26686,2.26729,2.2629,2.26585,44000000.0
2009-12-01 15:35:00,2.2657,2.26739,2.26226,2.26585,47000000.0
2009-12-01 15:40:00,2.26652,2.26655,2.26178,2.26178,43000000.0
2009-12-01 15:45:00,2.26439,2.2653,2.26115,2.26115,47000000.0
2009-12-01 15:50:00,2.26471,2.26547,2.26114,2.26503,48000000.0
2009-12-01 15:55:00,2.26135,2.26555,2.26135,2.26172,47000000.0
2009-12-01 16:00:00,2.26443,2.26713,2.26222,2.26296,39000000.0
2009-12-01 16:05:00,2.2667,2.26818,2.26329,2.26524,45000000.0
2009-12-01 16:10:00,2.26923,2.2706,2.26562,2.26572,45000000.0
2009-12-01 16:15:00,2.26966,2.26967,2.26542,2.26591,45000000.0
2009-12-01 16:20:00,2.26975,2.26975,2.26509,2.26904,45000000.0
2009-12-01 16:25:00,2.26955,2.26986,2.26544,2.26553,43000000.0
2009-12-01 16:30:00,2.2694,2.26955,2.26396,2.26432,52000000.0
2009-12-01 16:35:00,2.26818,2.26827,2.26359,2.2674,42000000.0
2009-12-01 16:40:00,2.26796,2.26796,2.26292,2.2637,44000000.0
2009-12-01 16:45:00,2.26671,2.26773,2.26355,2.2665,39000000.0
2009-12-01 16:50:00,2.26614,2.26761,2.26382,2.26702,46000000.0
2009-12-01 16:55:00,2.26744,2.26752,2.26364,2.2637,40000000.0
2009-12-01 17:00:00,2.26505,2.26774,2.2629,2.2667,46000000.0
2009-12-01 17:05:00,2.26592,2.2676,2.26351,2.26389,43000000.0
2009-12-01 17:10:00,2.26825,2.26919,2.26399,2.26581,54000000.0
2009-12-01 17:15:00,2.26841,2.26996,2.26533,2.26682,42000000.0
2009-12-01 17:20:00,2.26979,2.27209,2.26561,2.2673,45000000.0
2009-12-01 17:25:00,2.26989,2.27243,2.2658,2.26986,45000000.0
2009-12-01 17:30:00,2.26892,2.27049,2.266,2.26624,39000000.0
2009-12-01 17:35:00,2.26945,2.26975,2.26562,2.26945,43000000.0
2009-12-01 17:40:00,2.26824,2.26977,2.26514,2.26851,41000000.0
2009-12-01 17:45:00,2.26789,2.26927,2.26534,2.26845,43000000.0
2009-12-01 17:50:00,2.26864,2.26864,2.26442,2.26442,41000000.0
2009-12-01 17:55:00,2.26831,2.26852,2.26418,2.26705,38000000.0
2009-12-01 18:00:00,2.26311,2.26777,2.26311,2.2677,43000000.0
2009-12-01 18:05:00,2.26695,2.26847,2.26455,2.26727,37000000.0
2009-12-01 18:10:00,2.26745,2.26863,2.26452,2.26525,46000000.0
2009-12-01 18:15:00,2.26745,2.26918,2.26555,2.26918,49000000.0
2009-12-01 18:20:00,2.26931,2.26931,2.26533,2.2656,40000000.0
2009-12-01 18:25:00,2.26836,2.26902,2.26521,2.26521,45000000.0
2009-12-01 18:30:00,2.26921,2.26921,2.26495,2.26837,40000000.0
2009-12-01 18:35:00,2.26804,2.26817,2.2643,2.2643,46000000.0
2009-12-01 18:40:00,2.26627,2.26851,2.2644,2.26751,42000000.0
2009-12-01 18:45:00,2.26652,2.26743,2.26282,2.26282,43000000.0
2009-12-01 18:50:00,2.26604,2.26606,2.26159,2.2642,46000000.0
2009-12-01 18:55:00,2.26378,2.26466,2.26053,2.26125,48000000.0
2009-12-01 19:00:00,2.2632,2.26444,2.26041,2.26384,45000000.0
2009-12-01 19:05:00,2.26314,2.26531,2.26126,2.26252,44000000.0
2009-12-01 19:10:00,2.26502,2.26636,2.2625,2.26618,45000000.0
2009-12-01 19:15:00,2.26532,2.26596,2.26293,2.26589,43000000.0
2009-12-01 19:20:00,2.26503,2.26626,2.26247,2.26497,46000000.0
2009-12-01 19:25:00,2.26356,2.26719,2.2635,2.26545,42000000.0
2009-12-01 19:30:00,2.2658,2.26666,2.26262,2.2634,48000000.0
2009-12-01 19:35:00,2.26563,2.26816,2.26393,2.26393,46000000.0
2009-12-01 19:40:00,2.26653,2.26693,2.26352,2.2662,43000000.0
2009-12-01 19:45:00,2.26526,2.26647,2.26241,2.26321,45000000.0
2009-12-01 19:50:00,2.26571,2.26655,2.26237,2.26237,45000000.0
2009-12-01 19:55:00,2.26519,2.26522,2.26174,2.26426,42000000.0
2009-12-01 20:00:00,2.26333,2.26473,2.26109,2.26136,49000000.0
2009-12-01 20:05:00,2.26471,2.26527,2.26182,2.26247,40000000.0
2009-12-01 20:10:00,2.26422,2.26654,2.26184,2.26239,41000000.0
2009-12-01 20:15:00,2.26489,2.26651,2.26251,2.26329,47000000.0
2009-12-01 20:20:00,2.26652,2.26791,2.26352,2.26532,44000000.0
2009-12-01 20:25:00,2.26751,2.26764,2.2642,2.2672,47000000.0
2009-12-01 20:30:00,2.26706,2.26707,2.26348,2.26348,41000000.0
2009-12-01 20:35:00,2.26546,2.26767,2.26335,2.26761,41000000.0
2009-12-01 20:40:00,2.26637,2.26836,2.26493,2.26546,45000000.0
2009-12-01 20:45:00,2.2676,2.26846,2.26382,2.26476,49000000.0
2009-12-01 20:50:00,2.26687,2.26776,2.26319,2.26572,42000000.0
2009-12-01 20:55:00,2.26516,2.2665,2.26283,2.26331,47000000.0
2009-12-01 21:00:00,2.26493,2.26643,2.26328,2.26561,42000000.0
2009-12-01 21:05:00,2.26611,2.26643,2.26287,2.26296,44000000.0
2009-12-01 21:10:00,2.26532,2.26664,2.26262,2.26554,44000000.0
2009-12-01 21:15:00,2.26602,2.26675,2.26267,2.26636,46000000.0
2009-12-01 21:20:00,2.26559,2.26672,2.2633,2.26407,46000000.0
2009-12-01 21:25:00,2.26507,2.26742,2.26432,2.26742,45000000.0
2009-12-01 21:30:00,2.26756,2.26756,2.26203,2.2654,44000000.0
2009-12-01 21:35:00,2.26438,2.26786,2.26211,2.26483,45000000.0
2009-12-01 21:40:00,2.26693,2.26733,2.26437,2.2672,39000000.0
2009-12-01 21:45:00,2.26665,2.26665,2.26315,2.26321,42000000.0
2009-12-01 21:50:00,2.26589,2.26589,2.26176,2.26378,39000000.0
2009-12-01 21:55:00,2.26617,2.26649,2.26282,2.2658,48000000.0
2009-12-01 22:00:00,2.26565,2.26637,2.26326,2.26584,42000000.0
2009-12-01 22:05:00,2.26509,2.26649,2.2632,2.26351,41000000.0
2009-12-01 22:10:00,2.26543,2.26662,2.26282,2.26459,39000000.0
2009-12-01 22:15:00,2.2645,2.26477,2.26195,2.26477,45000000.0
2009-12-01 22:20:00,2.26377,2.26506,2.26114,2.26378,43000000.0
2009-12-01 22:25:00,2.26359,2.26474,2.26188,2.26188,45000000.0
2009-12-01 22:30:00,2.26474,2.26498,2.26045,2.26262,47000000.0
2009-12-01 22:35:00,2.2616,2.26403,2.26057,2.26152,41000000.0
2009-12-01 22:40:00,2.26305,2.26431,2.26099,2.2638,44000000.0
2009-12-01 22:45:00,2.26354,2.26398,2.2613,2.26134,39000000.0
2009-12-01 22:50:00,2.26335,2.26355,2.26052,2.26314,41000000.0
2009-12-01 22:55:00,2.26283,2.26337,2.26004,2.26054,49000000.0
2009-12-01 23:00:00,2.26138,2.26321,2.25953,2.26057,48000000.0
2009-12-01 23:05:00,2.26209,2.26341,2.26068,2.26068,46000000.0
2009-12-01 23:10:00,2.26305,2.26402,2.26143,2.262,46000000.0
2009-12-01 23:15:00,2.26409,2.26438,2.26224,2.26438,38000000.0
2009-12-01 23:20:00,2.26415,2.26443,2.26136,2.26136,43000000.0
2009-12-01 23:25:00,2.26362,2.26382,2.26,2.26217,40000000.0
2009-12-01 23:30:00,2.26257,2.26374,2.26122,2.26144,46000000.0
2009-12-01 23:35:00,2.26349,2.26352,2.26045,2.26311,43000000.0
2009-12-01 23:40:00,2.26246,2.26358,2.2608,2.26282,41000000.0
2009-12-01 23:45:00,2.26138,2.26361,2.26085,2.26288,39000000.0
2009-12-01 23:50:00,2.26289,2.2632,2.2603,2.2603,37000000.0
2009-12-01 23:55:00,2.26303,2.26367,2.26059,2.26315,45000000.0
2009-12-02 00:00:00,2.26221,2.26371,2.26005,2.26231,37000000.0
2009-12-02 00:05:00,2.2616,2.26265,2.26014,2.26249,46000000.0
2009-12-02 00:10:00,2.26203,2.2629,2.26084,2.26265,36000000.0
2009-12-02 00:15:00,2.262,2.26286,2.26042,2.26236,44000000.0
2009-12-02 00:20:00,2.26176,2.26251,2.26005,2.26228,42000000.0
2009-12-02 00:25:00,2.2611,2.2623,2.26,2.26196,42000000.0
2009-12-02 00:30:00,2.26281,2.26281,2.26007,2.26023,43000000.0
2009-12-02 00:35:00,2.26197,2.26244,2.2601,2.2622,46000000.0
2009-12-02 00:40:00,2.26119,2.2622,2.26003,2.26212,46000000.0
2009-12-02 00:45:00,2.26219,2.26245,2.25977,2.25983,37000000.0
2009-12-02 00:50:00,2.26088,2.26232,2.2595,2.26176,46000000.0
2009-12-02 00:55:00,2.26078,2.26175,2.25937,2.26168,47000000.0
2009-12-02 01:00:00,2.26015,2.2619,2.25734,2.25933,40000000.0
2009-12-02 01:05:00,2.26088,2.26088,2.25731,2.258,45000000.0
2009-12-02 01:10:00,2.26114,2.26176,2.25784,2.2579,72000000.0
2009-12-02 01:15:00,2.26374,2.26382,2.25792,2.26002,61000000.0
2009-12-02 01:20:00,2.2619,2.26222,2.25816,2.25868,51000000.0
2009-12-02 01:25:00,2.26215,2.26229,2.2587,2.26122,49000000.0
2009-12-02 01:30:00,2.26362,2.26362,2.25889,2.26072,46000000.0
2009-12-02 01:35:00,2.26205,2.26251,2.2586,2.2614,39000000.0
2009-12-02 01:40:00,2.26206,2.26238,2.2582,2.26028,45000000.0
2009-12-02 01:45:00,2.26279,2.26333,2.25798,2.25798,38000000.0
2009-12-02 01:50:00,2.26177,2.26208,2.25793,2.26137,46000000.0
2009-12-02 01:55:00,2.26248,2.2627,2.25882,2.26126,38000000.0
2009-12-02 02:00:00,2.26272,2.26272,2.25855,2.26134,36000000.0
2009-12-02 02:05:00,2.26257,2.26257,2.25804,2.26104,45000000.0
2009-12-02 02:10:00,2.26072,2.26159,2.25722,2.2601,38000000.0
2009-12-02 02:15:00,2.26216,2.26216,2.25766,2.25851,40000000.0
2009-12-02 02:20:00,2.2608,2.26257,2.2584,2.26137,33000000.0
2009-12-02 02:25:00,2.26276,2.2631,2.25907,2.25907,32000000.0
2009-12-02 02:30:00,2.26287,2.26371,2.25922,2.25967,45000000.0
2009-12-02 02:35:00,2.2619,2.26322,2.25925,2.26165,45000000.0
2009-12-02 02:40:00,2.26216,2.26344,2.25991,2.26224,38000000.0
2009-12-02 02:45:00,2.26356,2.26522,2.25829,2.26364,40000000.0
2009-12-02 02:50:00,2.26477,2.26488,2.25886,2.2638,41000000.0
2009-12-02 02:55:00,2.26217,2.26375,2.25864,2.26073,45000000.0
2009-12-02 03:00:00,2.25976,2.26448,2.25809,2.25809,42000000.0
2009-12-02 03:05:00,2.2623,2.26285,2.25734,2.25786,41000000.0
2009-12-02 03:10:00,2.25826,2.26282,2.25688,2.25808,44000000.0
2009-12-02 03:15:00,2.26317,2.26348,2.25768,2.25836,43000000.0
2009-12-02 03:20:00,2.26208,2.26296,2.25779,2.25914,39000000.0
2009-12-02 03:25:00,2.26308,2.26308,2.25781,2.25975,41000000.0
2009-12-02 03:30:00,2.26216,2.26247,2.25713,2.25969,41000000.0
2009-12-02 03:35:00,2.2607,2.262,2.25788,2.26049,48000000.0
2009-12-02 03:40:00,2.26272,2.26282,2.25774,2.26049,41000000.0
2009-12-02 03:45:00,2.25813,2.26234,2.25785,2.25791,46000000.0
2009-12-02 03:50:00,2.26121,2.26227,2.2581,2.26033,43000000.0
2009-12-02 03:55:00,2.26234,2.2625,2.25837,2.25844,42000000.0
2009-12-02 04:00:00,2.2627,2.26345,2.25799,2.25799,42000000.0
2009-12-02 04:05:00,2.26305,2.26386,2.25837,2.2595,38000000.0
2009-12-02 04:10:00,2.2638,2.26412,2.25907,2.26165,39000000.0
2009-12-02 04:15:00,2.26463,2.26463,2.25931,2.26143,43000000.0
2009-12-02 04:20:00,2.26443,2.26443,2.25894,2.26425,44000000.0
2009-12-02 04:25:00,2.26131,2.26477,2.25938,2.2625,46000000.0
2009-12-02 04:30:00,2.26522,2.26531,2.25955,2.25999,38000000.0
2009-12-02 04:35:00,2.2637,2.26494,2.26031,2.26031,37000000.0
2009-12-02 04:40:00,2.26333,2.26452,2.25982,2.26272,43000000.0
2009-12-02 04:45:00,2.26456,2.26502,2.25997,2.26225,51000000.0
2009-12-02 04:50:00,2.26475,2.26477,2.25916,2.25916,45000000.0
2009-12-02 04:55:00,2.2632,2.26384,2.25862,2.25965,46000000.0
2009-12-02 05:00:00,2.26412,2.26439,2.25924,2.25924,54000000.0
2009-12-02 05:05:00,2.26302,2.26365,2.25907,2.26156,64000000.0
2009-12-02 05:10:00,2.26386,2.26402,2.25913,2.26001,77000000.0
2009-12-02 05:15:00,2.26453,2.26526,2.26036,2.26237,46000000.0
2009-12-02 05:20:00,2.2646,2.26517,2.26062,2.26332,97000000.0
2009-12-02 05:25:00,2.26497,2.26542,2.261,2.26542,105000000.0
2009-12-02 05:30:00,2.26468,2.26561,2.26116,2.26321,46000000.0
2009-12-02 05:35:00,2.26433,2.26579,2.2607,2.26359,56000000.0
2009-12-02 05:40:00,2.26579,2.26903,2.25966,2.26306,78000000.0
2009-12-02 05:45:00,2.26428,2.26707,2.26019,2.26019,40000000.0
2009-12-02 05:50:00,2.26023,2.26431,2.25944,2.26171,60000000.0
2009-12-02 05:55:00,2.26356,2.26445,2.25896,2.25943,87000000.0
2009-12-02 06:00:00,2.26484,2.26484,2.26086,2.26226,62000000.0
2009-12-02 06:05:00,2.26026,2.26413,2.26016,2.26318,75000000.0
2009-12-02 06:10:00,2.26425,2.2647,2.26099,2.26307,54000000.0
2009-12-02 06:15:00,2.26473,2.26645,2.26107,2.26297,68000000.0
2009-12-02 06:20:00,2.2648,2.2648,2.26068,2.26319,51000000.0
2009-12-02 06:25:00,2.26403,2.26449,2.26084,2.26323,59000000.0
2009-12-02 06:30:00,2.26659,2.26659,2.26073,2.26344,67000000.0
2009-12-02 06:35:00,2.26433,2.26439,2.26032,2.2609,37000000.0
2009-12-02 06:40:00,2.26423,2.26423,2.26,2.26307,35000000.0
2009-12-02 06:45:00,2.26354,2.26545,2.26038,2.26276,40000000.0
2009-12-02 06:50:00,2.26359,2.26359,2.25989,2.25989,46000000.0
2009-12-02 06:55:00,2.26319,2.26441,2.26005,2.26083,45000000.0
2009-12-02 07:00:00,2.26531,2.26586,2.26075,2.26263,44000000.0
2009-12-02 07:05:00,2.26419,2.26419,2.26026,2.2638,61000000.0
2009-12-02 07:10:00,2.26293,2.26384,2.25974,2.26303,74000000.0
2009-12-02 07:15:00,2.26398,2.26481,2.2583,2.2583,112000000.0
2009-12-02 07:20:00,2.26317,2.26373,2.25932,2.26077,79000000.0
2009-12-02 07:25:00,2.26327,2.26494,2.25912,2.26181,97000000.0
2009-12-02 07:30:00,2.26489,2.26489,2.2589,2.26128,117000000.0
2009-12-02 07:35:00,2.25922,2.26461,2.25906,2.25906,118000000.0
2009-12-02 07:40:00,2.26485,2.26485,2.25878,2.25957,45000000.0
2009-12-02 07:45:00,2.26499,2.26545,2.25951,2.26,65000000.0
2009-12-02 07:50:00,2.26475,2.26475,2.25893,2.25934,185000000.0
2009-12-02 07:55:00,2.26412,2.26422,2.25873,2.26147,90000000.0
2009-12-02 08:00:00,2.26375,2.26442,2.25879,2.26161,133000000.0
2009-12-02 08:05:00,2.26435,2.26506,2.25928,2.2625,78000000.0
2009-12-02 08:10:00,2.26384,2.26445,2.25909,2.2615,117000000.0
2009-12-02 08:15:00,2.26464,2.26465,2.25826,2.25839,95000000.0
2009-12-02 08:20:00,2.26356,2.26402,2.25812,2.25981,115000000.0
2009-12-02 08:25:00,2.26301,2.2644,2.25835,2.26056,98000000.0
2009-12-02 08:30:00,2.26357,2.26363,2.25808,2.25851,130000000.0
2009-12-02 08:35:00,2.26232,2.2635,2.2581,2.26087,139000000.0
2009-12-02 08:40:00,2.26358,2.26413,2.25791,2.26094,154000000.0
2009-12-02 08:45:00,2.26414,2.26427,2.25775,2.25808,228000000.0
2009-12-02 08:50:00,2.26391,2.26396,2.25739,2.25788,226000000.0
2009-12-02 08:55:00,2.26309,2.26403,2.25743,2.25768,329000000.0
2009-12-02 09:00:00,2.25698,2.26486,2.25698,2.26319,77000000.0
2009-12-02 09:05:00,2.26327,2.26329,2.25893,2.26243,139000000.0
2009-12-02 09:10:00,2.26199,2.26255,2.25865,2.25898,136000000.0
2009-12-02 09:15:00,2.26234,2.26292,2.25877,2.26248,187000000.0
2009-12-02 09:20:00,2.2624,2.26285,2.25841,2.26266,158000000.0
2009-12-02 09:25:00,2.26202,2.26293,2.25841,2.25841,221000000.0
2009-12-02 09:30:00,2.26162,2.2628,2.25806,2.25806,251000000.0
2009-12-02 09:35:00,2.26138,2.26168,2.25721,2.2577,221000000.0
2009-12-02 09:40:00,2.26113,2.26346,2.25818,2.26274,237000000.0
2009-12-02 09:45:00,2.26184,2.26334,2.2586,2.26286,235000000.0
2009-12-02 09:50:00,2.26221,2.26311,2.25838,2.25887,241000000.0
2009-12-02 09:55:00,2.26199,2.26242,2.25558,2.25934,250000000.0
2009-12-02 10:00:00,2.25885,2.26015,2.2555,2.2559,292000000.0
2009-12-02 10:05:00,2.25936,2.26044,2.25319,2.25347,269000000.0
2009-12-02 10:10:00,2.25687,2.2573,2.25244,2.25274,263000000.0
2009-12-02 10:15:00,2.25594,2.25696,2.25239,2.25696,157000000.0
2009-12-02 10:20:00,2.2536,2.25778,2.25344,2.25353,258000000.0
2009-12-02 10:25:00,2.25691,2.25824,2.25364,2.25808,239000000.0
2009-12-02 10:30:00,2.25675,2.25812,2.25382,2.25747,233000000.0
2009-12-02 10:35:00,2.25671,2.25733,2.25098,2.25515,192000000.0
2009-12-02 10:40:00,2.2545,2.25599,2.25124,2.25564,198000000.0
2009-12-02 10:45:00,2.25545,2.25791,2.25229,2.2542,205000000.0
2009-12-02 10:50:00,2.25759,2.25912,2.25428,2.25865,252000000.0
2009-12-02 10:55:00,2.25523,2.25959,2.25487,2.25959,304000000.0
2009-12-02 11:00:00,2.259,2.2591,2.25477,2.25907,221000000.0
2009-12-02 11:05:00,2.25891,2.25919,2.25548,2.25881,230000000.0
2009-12-02 11:10:00,2.25836,2.25949,2.255,2.25606,229000000.0
2009-12-02 11:15:00,2.2593,2.25985,2.25548,2.25889,229000000.0
2009-12-02 11:20:00,2.25559,2.25979,2.25559,2.2593,257000000.0
2009-12-02 11:25:00,2.25887,2.25923,2.25466,2.25491,261000000.0
2009-12-02 11:30:00,2.25805,2.25985,2.25477,2.2552,177000000.0
2009-12-02 11:35:00,2.25891,2.26001,2.25543,2.25547,148000000.0
2009-12-02 11:40:00,2.25857,2.25857,2.25347,2.25834,103000000.0
2009-12-02 11:45:00,2.25782,2.25881,2.2545,2.25862,140000000.0
2009-12-02 11:50:00,2.25847,2.25928,2.25518,2.25518,175000000.0
2009-12-02 11:55:00,2.25893,2.25945,2.25477,2.2587,206000000.0
2009-12-02 12:00:00,2.25879,2.25908,2.25523,2.25874,274000000.0
2009-12-02 12:05:00,2.25549,2.25931,2.25549,2.25928,356000000.0
2009-12-02 12:10:00,2.25931,2.2596,2.25558,2.25559,318000000.0
2009-12-02 12:15:00,2.25824,2.25996,2.25567,2.25992,253000000.0
2009-12-02 12:20:00,2.25605,2.26057,2.25601,2.25676,246000000.0
2009-12-02 12:25:00,2.25992,2.26014,2.25577,2.25605,318000000.0
2009-12-02 12:30:00,2.25858,2.25972,2.25588,2.25954,152000000.0
2009-12-02 12:35:00,2.25923,2.25985,2.25543,2.25543,177000000.0
2009-12-02 12:40:00,2.25911,2.25995,2.25582,2.2597,183000000.0
2009-12-02 12:45:00,2.25937,2.26032,2.25645,2.25645,146000000.0
2009-12-02 12:50:00,2.25976,2.25976,2.25535,2.25539,153000000.0
2009-12-02 12:55:00,2.25875,2.2601,2.25554,2.25997,157000000.0
2009-12-02 13:00:00,2.25937,2.26027,2.25615,2.25673,228000000.0
2009-12-02 13:05:00,2.26016,2.26041,2.25628,2.25628,181000000.0
2009-12-02 13:10:00,2.25967,2.25996,2.25572,2.25917,147000000.0
2009-12-02 13:15:00,2.25567,2.25973,2.25567,2.25956,156000000.0
2009-12-02 13:20:00,2.25949,2.25961,2.25551,2.25551,116000000.0
2009-12-02 13:25:00,2.25857,2.25996,2.25553,2.2594,125000000.0
2009-12-02 13:30:00,2.25578,2.2603,2.25566,2.25996,152000000.0
2009-12-02 13:35:00,2.26008,2.26165,2.25685,2.26101,185000000.0
2009-12-02 13:40:00,2.2576,2.26117,2.25712,2.26061,189000000.0
2009-12-02 13:45:00,2.26033,2.26055,2.25624,2.25667,166000000.0
2009-12-02 13:50:00,2.25993,2.26021,2.256,2.25995,176000000.0
2009-12-02 13:55:00,2.25989,2.26132,2.25673,2.25781,252000000.0
2009-12-02 14:00:00,2.26113,2.26198,2.25708,2.26198,139000000.0
2009-12-02 14:05:00,2.26169,2.26223,2.25817,2.25825,165000000.0
2009-12-02 14:10:00,2.26143,2.26222,2.25814,2.26191,143000000.0
2009-12-02 14:15:00,2.26214,2.26214,2.25714,2.26091,212000000.0
2009-12-02 14:20:00,2.26064,2.26109,2.25702,2.26059,203000000.0
2009-12-02 14:25:00,2.25713,2.26023,2.25596,2.2565,181000000.0
2009-12-02 14:30:00,2.25864,2.26053,2.25609,2.26021,165000000.0
2009-12-02 14:35:00,2.26002,2.26093,2.25673,2.25696,137000000.0
2009-12-02 14:40:00,2.26019,2.26071,2.25682,2.25727,225000000.0
2009-12-02 14:45:00,2.26063,2.2614,2.25703,2.2614,177000000.0
2009-12-02 14:50:00,2.26105,2.26136,2.25764,2.25764,207000000.0
2009-12-02 14:55:00,2.26091,2.2615,2.25714,2.26125,148000000.0
2009-12-02 15:00:00,2.261,2.26138,2.25725,2.26063,160000000.0
2009-12-02 15:05:00,2.25711,2.26159,2.25663,2.25663,143000000.0
2009-12-02 15:10:00,2.26031,2.26119,2.25652,2.25686,45000000.0
2009-12-02 15:15:00,2.25863,2.26117,2.25705,2.26056,50000000.0
2009-12-02 15:20:00,2.25765,2.261,2.25674,2.26078,43000000.0
2009-12-02 15:25:00,2.25961,2.26114,2.25652,2.25679,41000000.0
2009-12-02 15:30:00,2.26136,2.26146,2.25734,2.25755,44000000.0
2009-12-02 15:35:00,2.2604,2.26165,2.25737,2.25737,47000000.0
2009-12-02 15:40:00,2.26,2.26147,2.25768,2.26079,43000000.0
2009-12-02 15:45:00,2.2611,2.2611,2.25651,2.25754,47000000.0
2009-12-02 15:50:00,2.25957,2.26126,2.25695,2.25753,48000000.0
2009-12-02 15:55:00,2.26132,2.26132,2.25749,2.26076,47000000.0
2009-12-02 16:00:00,2.25988,2.26129,2.25684,2.25709,39000000.0
2009-12-02 16:05:00,2.25969,2.26571,2.25722,2.2574,45000000.0
2009-12-02 16:10:00,2.2605,2.26089,2.25618,2.26078,45000000.0
2009-12-02 16:15:00,2.25986,2.26125,2.25696,2.26018,45000000.0
2009-12-02 16:20:00,2.26055,2.26128,2.25642,2.25719,45000000.0
2009-12-02 16:25:00,2.26091,2.26122,2.25755,2.26105,43000000.0
2009-12-02 16:30:00,2.25946,2.26123,2.25683,2.25931,52000000.0
2009-12-02 16:35:00,2.25834,2.25949,2.25442,2.25807,42000000.0
2009-12-02 16:40:00,2.25876,2.25905,2.25402,2.25716,44000000.0
2009-12-02 16:45:00,2.25379,2.25831,2.2537,2.25748,39000000.0
2009-12-02 16:50:00,2.25803,2.25817,2.25347,2.25721,46000000.0
2009-12-02 16:55:00,2.25462,2.25892,2.2538,2.25528,40000000.0
2009-12-02 17:00:00,2.25707,2.25835,2.25418,2.25475,46000000.0
2009-12-02 17:05:00,2.25867,2.25876,2.25423,2.25783,43000000.0
2009-12-02 17:10:00,2.25719,2.25806,2.25347,2.25407,54000000.0
2009-12-02 17:15:00,2.2575,2.25805,2.25358,2.25358,42000000.0
2009-12-02 17:20:00,2.25661,2.2578,2.25351,2.25709,45000000.0
2009-12-02 17:25:00,2.25759,2.2579,2.25352,2.25352,45000000.0
2009-12-02 17:30:00,2.2554,2.25619,2.25083,2.25083,39000000.0
2009-12-02 17:35:00,2.25376,2.25537,2.25131,2.25412,43000000.0
2009-12-02 17:40:00,2.25479,2.25576,2.25114,2.25457,41000000.0
2009-12-02 17:45:00,2.25499,2.25577,2.25133,2.25197,43000000.0
2009-12-02 17:50:00,2.25355,2.25523,2.25084,2.25404,41000000.0
2009-12-02 17:55:00,2.25251,2.25412,2.25003,2.25064,38000000.0
2009-12-02 18:00:00,2.253,2.25405,2.24963,2.25385,43000000.0
2009-12-02 18:05:00,2.25463,2.25472,2.24977,2.25191,37000000.0
2009-12-02 18:10:00,2.25425,2.25565,2.25089,2.25152,46000000.0
2009-12-02 18:15:00,2.25501,2.25611,2.25099,2.25526,49000000.0
2009-12-02 18:20:00,2.25367,2.25446,2.25016,2.25125,40000000.0
2009-12-02 18:25:00,2.25375,2.2539,2.25033,2.25299,45000000.0
2009-12-02 18:30:00,2.25209,2.25494,2.24917,2.25227,40000000.0
2009-12-02 18:35:00,2.25159,2.25393,2.24863,2.25051,46000000.0
2009-12-02 18:40:00,2.25286,2.25388,2.25037,2.25163,42000000.0
2009-12-02 18:45:00,2.25349,2.25564,2.25052,2.25052,43000000.0
2009-12-02 18:50:00,2.25238,2.25395,2.24987,2.25013,46000000.0
2009-12-02 18:55:00,2.25287,2.2553,2.25093,2.25148,48000000.0
2009-12-02 19:00:00,2.25413,2.25596,2.25118,2.25118,45000000.0
2009-12-02 19:05:00,2.25356,2.25442,2.2497,2.25343,44000000.0
2009-12-02 19:10:00,2.25337,2.25353,2.24942,2.24967,45000000.0
2009-12-02 19:15:00,2.25279,2.25337,2.24882,2.25176,43000000.0
2009-12-02 19:20:00,2.25038,2.25304,2.24832,2.25304,46000000.0
2009-12-02 19:25:00,2.25181,2.25319,2.2492,2.25249,42000000.0
2009-12-02 19:30:00,2.25164,2.25332,2.24942,2.25026,48000000.0
2009-12-02 19:35:00,2.25226,2.25369,2.25053,2.25369,46000000.0
2009-12-02 19:40:00,2.25343,2.25384,2.25042,2.25371,43000000.0
2009-12-02 19:45:00,2.25388,2.25391,2.25032,2.2537,45000000.0
2009-12-02 19:50:00,2.25393,2.25393,2.25033,2.25123,45000000.0
2009-12-02 19:55:00,2.2538,2.25382,2.2502,2.25271,42000000.0
2009-12-02 20:00:00,2.25197,2.25299,2.24999,2.25006,49000000.0
2009-12-02 20:05:00,2.25181,2.25323,2.24885,2.25202,40000000.0
2009-12-02 20:10:00,2.2523,2.25312,2.24926,2.25312,41000000.0
2009-12-02 20:15:00,2.25208,2.25341,2.24971,2.24971,47000000.0
2009-12-02 20:20:00,2.25203,2.25301,2.24931,2.24931,44000000.0
2009-12-02 20:25:00,2.25175,2.25274,2.24945,2.25005,47000000.0
2009-12-02 20:30:00,2.25199,2.25279,2.2501,2.25064,43000000.0
2009-12-02 20:35:00,2.25221,2.25315,2.25063,2.25271,41000000.0
2009-12-02 20:40:00,2.25279,2.25302,2.24987,2.24987,45000000.0
2009-12-02 20:45:00,2.25204,2.25333,2.25026,2.25333,49000000.0
2009-12-02 20:50:00,2.25339,2.25371,2.25078,2.25302,42000000.0
2009-12-02 20:55:00,2.2538,2.25438,2.25049,2.25231,47000000.0
2009-12-02 21:00:00,2.25329,2.2541,2.25029,2.25327,42000000.0
2009-12-02 21:05:00,2.25265,2.25405,2.2504,2.25045,44000000.0
2009-12-02 21:10:00,2.25281,2.25383,2.25009,2.25057,44000000.0
2009-12-02 21:15:00,2.25311,2.25403,2.24951,2.25342,46000000.0
2009-12-02 21:20:00,2.25374,2.25384,2.2495,2.2495,46000000.0
2009-12-02 21:25:00,2.25189,2.25374,2.25009,2.25075,45000000.0
2009-12-02 21:30:00,2.2529,2.25379,2.25002,2.25002,44000000.0
2009-12-02 21:35:00,2.25229,2.2543,2.25044,2.25114,45000000.0
2009-12-02 21:40:00,2.25356,2.25365,2.25031,2.25048,39000000.0
2009-12-02 21:45:00,2.25205,2.25363,2.25019,2.2506,42000000.0
2009-12-02 21:50:00,2.25285,2.25396,2.24991,2.24991,39000000.0
2009-12-02 21:55:00,2.25215,2.25335,2.24995,2.2503,48000000.0
2009-12-02 22:00:00,2.2529,2.25416,2.24992,2.25377,42000000.0
2009-12-02 22:05:00,2.25356,2.25375,2.25061,2.25061,41000000.0
2009-12-02 22:10:00,2.25308,2.25324,2.24892,2.25219,39000000.0
2009-12-02 22:15:00,2.25254,2.25436,2.24961,2.25413,45000000.0
2009-12-02 22:20:00,2.25101,2.25527,2.25101,2.25459,43000000.0
2009-12-02 22:25:00,2.2548,2.25566,2.25209,2.25544,45000000.0
2009-12-02 22:30:00,2.25449,2.255,2.25161,2.25194,47000000.0
2009-12-02 22:35:00,2.25421,2.25549,2.252,2.25471,41000000.0
2009-12-02 22:40:00,2.25464,2.25564,2.25234,2.25527,44000000.0
2009-12-02 22:45:00,2.2552,2.25562,2.2521,2.2524,38000000.0
2009-12-02 22:50:00,2.25472,2.25633,2.25256,2.25256,41000000.0
2009-12-02 22:55:00,2.25519,2.25725,2.2528,2.25649,49000000.0
2009-12-02 23:00:00,2.25453,2.25686,2.25244,2.25328,48000000.0
2009-12-02 23:05:00,2.25487,2.25617,2.25333,2.25349,46000000.0
2009-12-02 23:10:00,2.25565,2.2563,2.25356,2.25599,46000000.0
2009-12-02 23:15:00,2.25625,2.25625,2.25292,2.25315,30000000.0
2009-12-02 23:20:00,2.25562,2.25766,2.25448,2.25684,43000000.0
2009-12-02 23:25:00,2.25719,2.25725,2.25374,2.25374,40000000.0
2009-12-02 23:30:00,2.25707,2.25707,2.25404,2.25404,45000000.0
2009-12-02 23:35:00,2.2562,2.25701,2.25363,2.25399,43000000.0
2009-12-02 23:40:00,2.25695,2.25779,2.25437,2.25487,41000000.0
2009-12-02 23:45:00,2.25811,2.25811,2.25324,2.25428,39000000.0
2009-12-02 23:50:00,2.25658,2.25734,2.25138,2.2542,47000000.0
2009-12-02 23:55:00,2.25691,2.25691,2.24968,2.25002,45000000.0
2009-12-03 00:00:00,2.25626,2.25739,2.2503,2.25136,37000000.0
2009-12-03 00:05:00,2.25526,2.2564,2.25163,2.25622,46000000.0
2009-12-03 00:10:00,2.25363,2.25706,2.25029,2.25418,47000000.0
2009-12-03 00:15:00,2.25696,2.25696,2.25071,2.25503,44000000.0
2009-12-03 00:20:00,2.25732,2.25745,2.25056,2.25616,42000000.0
2009-12-03 00:25:00,2.25549,2.25719,2.2509,2.25574,42000000.0
2009-12-03 00:30:00,2.25788,2.25788,2.25083,2.25563,43000000.0
2009-12-03 00:35:00,2.25672,2.25767,2.24999,2.25027,46000000.0
2009-12-03 00:40:00,2.25532,2.25545,2.25026,2.25026,46000000.0
2009-12-03 00:45:00,2.25483,2.25559,2.2499,2.25071,29000000.0
2009-12-03 00:50:00,2.25513,2.25533,2.24923,2.24924,46000000.0
2009-12-03 00:55:00,2.25382,2.25423,2.24922,2.25395,47000000.0
2009-12-03 01:00:00,2.25564,2.25564,2.25013,2.25476,40000000.0
2009-12-03 01:05:00,2.2555,2.25716,2.25075,2.25241,45000000.0
2009-12-03 01:10:00,2.25641,2.25739,2.25178,2.252,72000000.0
2009-12-03 01:15:00,2.25631,2.25768,2.2521,2.25225,61000000.0
2009-12-03 01:20:00,2.25763,2.25763,2.25198,2.25239,51000000.0
2009-12-03 01:25:00,2.25755,2.2583,2.25226,2.2583,49000000.0
2009-12-03 01:30:00,2.25805,2.25876,2.25417,2.25806,46000000.0
2009-12-03 01:35:00,2.25854,2.25854,2.25378,2.25635,39000000.0
2009-12-03 01:40:00,2.25376,2.25845,2.25373,2.25612,45000000.0
2009-12-03 01:45:00,2.25791,2.25865,2.25082,2.25182,38000000.0
2009-12-03 01:50:00,2.25607,2.25739,2.24999,2.25035,46000000.0
2009-12-03 01:55:00,2.25565,2.2571,2.2507,2.25383,38000000.0
2009-12-03 02:00:00,2.25586,2.25816,2.25233,2.2554,36000000.0
2009-12-03 02:05:00,2.25755,2.25759,2.25162,2.25168,39000000.0
2009-12-03 02:10:00,2.25686,2.25691,2.25125,2.25131,39000000.0
2009-12-03 02:15:00,2.2562,2.25631,2.25115,2.25183,36000000.0
2009-12-03 02:20:00,2.25699,2.25699,2.25115,2.25447,40000000.0
2009-12-03 02:25:00,2.25651,2.25666,2.24377,2.25434,35000000.0
2009-12-03 02:30:00,2.25082,2.25543,2.23925,2.25168,45000000.0
2009-12-03 02:35:00,2.257,2.25707,2.25105,2.25151,39000000.0
2009-12-03 02:40:00,2.25685,2.25749,2.25136,2.25225,44000000.0
2009-12-03 02:45:00,2.25669,2.25736,2.25109,2.25205,41000000.0
2009-12-03 02:50:00,2.25727,2.25727,2.25118,2.25197,40000000.0
2009-12-03 02:55:00,2.25778,2.25778,2.25116,2.25134,45000000.0
2009-12-03 03:00:00,2.25728,2.25757,2.25163,2.25421,42000000.0
2009-12-03 03:05:00,2.25598,2.25716,2.25263,2.25486,43000000.0
2009-12-03 03:10:00,2.25736,2.25736,2.25167,2.25216,44000000.0
2009-12-03 03:15:00,2.25526,2.25777,2.25199,2.25487,43000000.0
2009-12-03 03:20:00,2.25762,2.25762,2.25182,2.25225,32000000.0
2009-12-03 03:25:00,2.25588,2.25788,2.25289,2.25415,43000000.0
2009-12-03 03:30:00,2.25615,2.25767,2.25217,2.25538,41000000.0
2009-12-03 03:35:00,2.25715,2.25849,2.25231,2.25296,50000000.0
2009-12-03 03:40:00,2.25685,2.25846,2.25325,2.25333,41000000.0
2009-12-03 03:45:00,2.25781,2.25796,2.25234,2.25532,46000000.0
2009-12-03 03:50:00,2.25786,2.25787,2.25192,2.25213,43000000.0
2009-12-03 03:55:00,2.25758,2.25758,2.25191,2.25209,42000000.0
2009-12-03 04:00:00,2.25692,2.25692,2.25101,2.25456,42000000.0
2009-12-03 04:05:00,2.2573,2.2573,2.25133,2.25515,40000000.0
2009-12-03 04:10:00,2.25194,2.25714,2.25194,2.25218,39000000.0
2009-12-03 04:15:00,2.2567,2.2567,2.25133,2.25144,34000000.0
2009-12-03 04:20:00,2.25723,2.25726,2.25133,2.25297,46000000.0
2009-12-03 04:25:00,2.25611,2.2571,2.25175,2.25175,44000000.0
2009-12-03 04:30:00,2.25692,2.25791,2.25208,2.25529,38000000.0
2009-12-03 04:35:00,2.25664,2.25828,2.25284,2.25463,29000000.0
2009-12-03 04:40:00,2.25732,2.25857,2.2525,2.25267,43000000.0
2009-12-03 04:45:00,2.25886,2.25929,2.2527,2.2527,51000000.0
2009-12-03 04:50:00,2.25382,2.2597,2.25335,2.25354,45000000.0
2009-12-03 04:55:00,2.2579,2.25886,2.25294,2.25612,46000000.0
2009-12-03 05:00:00,2.25732,2.25964,2.25426,2.25593,54000000.0
2009-12-03 05:05:00,2.25933,2.25935,2.25343,2.25343,74000000.0
2009-12-03 05:10:00,2.25812,2.25886,2.25369,2.25611,77000000.0
2009-12-03 05:15:00,2.25859,2.25893,2.2528,2.25816,46000000.0
2009-12-03 05:20:00,2.25584,2.25925,2.25361,2.25611,97000000.0
2009-12-03 05:25:00,2.25774,2.25937,2.25392,2.25627,105000000.0
2009-12-03 05:30:00,2.25776,2.25933,2.25375,2.25426,46000000.0
2009-12-03 05:35:00,2.25835,2.25883,2.25347,2.25354,56000000.0
2009-12-03 05:40:00,2.2579,2.25885,2.25393,2.25404,79000000.0
2009-12-03 05:45:00,2.25717,2.25898,2.25306,2.25625,40000000.0
2009-12-03 05:50:00,2.25921,2.25921,2.25359,2.25577,64000000.0
2009-12-03 05:55:00,2.25869,2.25914,2.25379,2.2539,87000000.0
2009-12-03 06:00:00,2.2583,2.25918,2.2534,2.2534,62000000.0
2009-12-03 06:05:00,2.259,2.259,2.25269,2.25585,75000000.0
2009-12-03 06:10:00,2.25805,2.25887,2.25329,2.25484,54000000.0
2009-12-03 06:15:00,2.25282,2.25816,2.25258,2.25478,68000000.0
2009-12-03 06:20:00,2.25808,2.25867,2.25273,2.25569,49000000.0
2009-12-03 06:25:00,2.25858,2.25858,2.25219,2.25333,58000000.0
2009-12-03 06:30:00,2.25867,2.2592,2.25369,2.25564,67000000.0
2009-12-03 06:35:00,2.2586,2.2586,2.2527,2.25349,41000000.0
2009-12-03 06:40:00,2.25843,2.25867,2.25294,2.25359,36000000.0
2009-12-03 06:45:00,2.25813,2.25838,2.25259,2.25618,43000000.0
2009-12-03 06:50:00,2.25717,2.25885,2.25312,2.25398,35000000.0
2009-12-03 06:55:00,2.25732,2.25846,2.25276,2.25276,45000000.0
2009-12-03 07:00:00,2.25791,2.25838,2.2522,2.25453,44000000.0
2009-12-03 07:05:00,2.25817,2.25817,2.25247,2.25514,61000000.0
2009-12-03 07:10:00,2.25792,2.25792,2.25252,2.25496,74000000.0
2009-12-03 07:15:00,2.25716,2.2578,2.25246,2.2578,112000000.0
2009-12-03 07:20:00,2.25794,2.25829,2.25557,2.25778,79000000.0
2009-12-03 07:25:00,2.25786,2.2584,2.25554,2.25833,97000000.0
2009-12-03 07:30:00,2.26059,2.26059,2.25311,2.25311,117000000.0
2009-12-03 07:35:00,2.25694,2.2571,2.25227,2.2569,118000000.0
2009-12-03 07:40:00,2.25466,2.25789,2.25297,2.25323,45000000.0
2009-12-03 07:45:00,2.25782,2.25815,2.25304,2.25347,65000000.0
2009-12-03 07:50:00,2.2575,2.25793,2.25207,2.25207,185000000.0
2009-12-03 07:55:00,2.2572,2.25754,2.25157,2.25489,90000000.0
2009-12-03 08:00:00,2.25677,2.25822,2.25258,2.25295,133000000.0
2009-12-03 08:05:00,2.25806,2.25806,2.25181,2.25243,78000000.0
2009-12-03 08:10:00,2.2561,2.25786,2.25233,2.25263,117000000.0
2009-12-03 08:15:00,2.25712,2.25795,2.25206,2.25314,95000000.0
2009-12-03 08:20:00,2.25825,2.25836,2.25289,2.25534,115000000.0
2009-12-03 08:25:00,2.25823,2.25869,2.25266,2.25534,98000000.0
2009-12-03 08:30:00,2.25768,2.25819,2.25205,2.25462,130000000.0
2009-12-03 08:35:00,2.2565,2.25737,2.25294,2.25441,139000000.0
2009-12-03 08:40:00,2.25733,2.25809,2.25447,2.25661,154000000.0
2009-12-03 08:45:00,2.25807,2.2581,2.25442,2.25616,228000000.0
2009-12-03 08:50:00,2.25785,2.25912,2.25493,2.25758,226000000.0
2009-12-03 08:55:00,2.25899,2.25973,2.25584,2.25591,329000000.0
2009-12-03 09:00:00,2.2595,2.2595,2.25434,2.25434,77000000.0
2009-12-03 09:05:00,2.25801,2.25884,2.25475,2.25884,139000000.0
2009-12-03 09:10:00,2.25843,2.25899,2.25446,2.25538,136000000.0
2009-12-03 09:15:00,2.25778,2.25884,2.2541,2.25839,187000000.0
2009-12-03 09:20:00,2.25777,2.25777,2.2513,2.25534,158000000.0
2009-12-03 09:25:00,2.25545,2.25632,2.2513,2.25588,221000000.0
2009-12-03 09:30:00,2.25204,2.25542,2.25099,2.25471,251000000.0
2009-12-03 09:35:00,2.25442,2.25493,2.25025,2.25405,221000000.0
2009-12-03 09:40:00,2.25066,2.25496,2.25063,2.25419,237000000.0
2009-12-03 09:45:00,2.25081,2.25441,2.25005,2.25036,235000000.0
2009-12-03 09:50:00,2.25369,2.2544,2.25032,2.25416,241000000.0
2009-12-03 09:55:00,2.25387,2.2544,2.25046,2.25051,250000000.0
2009-12-03 10:00:00,2.25403,2.25446,2.2506,2.25385,292000000.0
2009-12-03 10:05:00,2.25368,2.25426,2.25048,2.25064,269000000.0
2009-12-03 10:10:00,2.25409,2.25432,2.24947,2.25302,263000000.0
2009-12-03 10:15:00,2.25221,2.25382,2.24975,2.25349,157000000.0
2009-12-03 10:20:00,2.25312,2.25345,2.24952,2.24966,258000000.0
2009-12-03 10:25:00,2.25321,2.25375,2.24903,2.25272,239000000.0
2009-12-03 10:30:00,2.25194,2.25239,2.24775,2.24808,233000000.0
2009-12-03 10:35:00,2.25208,2.25208,2.24699,2.25044,192000000.0
2009-12-03 10:40:00,2.25033,2.25117,2.24658,2.25117,198000000.0
2009-12-03 10:45:00,2.24997,2.25123,2.24715,2.25063,205000000.0
2009-12-03 10:50:00,2.2506,2.25113,2.24539,2.24615,252000000.0
2009-12-03 10:55:00,2.24956,2.25061,2.24654,2.24667,304000000.0
2009-12-03 11:00:00,2.24993,2.25039,2.24639,2.2469,221000000.0
2009-12-03 11:05:00,2.25042,2.25042,2.24625,2.24974,230000000.0
2009-12-03 11:10:00,2.2495,2.24962,2.24575,2.24962,229000000.0
2009-12-03 11:15:00,2.24824,2.24965,2.24533,2.24588,229000000.0
2009-12-03 11:20:00,2.24944,2.24962,2.24479,2.2451,257000000.0
2009-12-03 11:25:00,2.2484,2.24847,2.24459,2.2478,261000000.0
2009-12-03 11:30:00,2.24836,2.24855,2.24457,2.24846,177000000.0
2009-12-03 11:35:00,2.2454,2.24915,2.2454,2.24557,148000000.0
2009-12-03 11:40:00,2.2488,2.24986,2.24573,2.24954,103000000.0
2009-12-03 11:45:00,2.24952,2.25035,2.24616,2.24642,140000000.0
2009-12-03 11:50:00,2.24999,2.25016,2.24604,2.24955,175000000.0
2009-12-03 11:55:00,2.24995,2.25014,2.24622,2.24629,206000000.0
2009-12-03 12:00:00,2.2495,2.2501,2.2464,2.2501,274000000.0
2009-12-03 12:05:00,2.24981,2.25042,2.2464,2.24671,356000000.0
2009-12-03 12:10:00,2.24983,2.25151,2.24638,2.25143,318000000.0
2009-12-03 12:15:00,2.24987,2.25407,2.24774,2.25011,253000000.0
2009-12-03 12:20:00,2.25329,2.25438,2.25024,2.25032,246000000.0
2009-12-03 12:25:00,2.25365,2.25462,2.25005,2.25375,318000000.0
2009-12-03 12:30:00,2.25276,2.25535,2.24969,2.25141,152000000.0
2009-12-03 12:35:00,2.25504,2.25574,2.25123,2.25218,177000000.0
2009-12-03 12:40:00,2.25577,2.25641,2.25206,2.25206,183000000.0
2009-12-03 12:45:00,2.2543,2.25602,2.25177,2.25177,146000000.0
2009-12-03 12:50:00,2.25524,2.25644,2.25161,2.25577,153000000.0
2009-12-03 12:55:00,2.25235,2.25615,2.2517,2.25217,157000000.0
2009-12-03 13:00:00,2.25542,2.25595,2.25194,2.25535,228000000.0
2009-12-03 13:05:00,2.25205,2.25686,2.25205,2.25269,181000000.0
2009-12-03 13:10:00,2.25588,2.25617,2.25227,2.25614,147000000.0
2009-12-03 13:15:00,2.25608,2.25635,2.25131,2.25515,156000000.0
2009-12-03 13:20:00,2.25478,2.25549,2.25167,2.25185,116000000.0
2009-12-03 13:25:00,2.25539,2.25568,2.25158,2.25158,125000000.0
2009-12-03 13:30:00,2.25444,2.25562,2.25125,2.25159,152000000.0
2009-12-03 13:35:00,2.25511,2.25519,2.2515,2.25167,185000000.0
2009-12-03 13:40:00,2.25515,2.25566,2.25115,2.25115,189000000.0
2009-12-03 13:45:00,2.25318,2.25467,2.23802,2.24185,166000000.0
2009-12-03 13:50:00,2.24517,2.24648,2.2411,2.24182,176000000.0
2009-12-03 13:55:00,2.24526,2.247,2.24146,2.24299,252000000.0
2009-12-03 14:00:00,2.24605,2.24718,2.24272,2.24281,139000000.0
2009-12-03 14:05:00,2.24602,2.24602,2.24192,2.2423,165000000.0
2009-12-03 14:10:00,2.24564,2.24597,2.24208,2.24563,143000000.0
2009-12-03 14:15:00,2.24441,2.24565,2.24023,2.24028,212000000.0
2009-12-03 14:20:00,2.24357,2.24376,2.23858,2.24213,203000000.0
2009-12-03 14:25:00,2.23874,2.24221,2.23672,2.23684,181000000.0
2009-12-03 14:30:00,2.2401,2.24086,2.23576,2.23577,165000000.0
2009-12-03 14:35:00,2.23911,2.2397,2.23561,2.23585,137000000.0
2009-12-03 14:40:00,2.23935,2.24055,2.23565,2.23922,225000000.0
2009-12-03 14:45:00,2.23881,2.24134,2.23667,2.24098,177000000.0
2009-12-03 14:50:00,2.24107,2.24258,2.23766,2.23912,207000000.0
2009-12-03 14:55:00,2.24264,2.24264,2.23768,2.23773,148000000.0
2009-12-03 15:00:00,2.24127,2.24162,2.23655,2.23685,160000000.0
2009-12-03 15:05:00,2.24019,2.2404,2.2362,2.23987,143000000.0
2009-12-03 15:10:00,2.23926,2.24076,2.23645,2.23645,45000000.0
2009-12-03 15:15:00,2.24018,2.24149,2.23679,2.24149,50000000.0
2009-12-03 15:20:00,2.24038,2.24145,2.23682,2.23723,43000000.0
2009-12-03 15:25:00,2.24127,2.24159,2.23734,2.23939,41000000.0
2009-12-03 15:30:00,2.23959,2.24104,2.23589,2.23589,44000000.0
2009-12-03 15:35:00,2.23933,2.24246,2.23419,2.23829,47000000.0
2009-12-03 15:40:00,2.24212,2.24262,2.23825,2.23844,43000000.0
2009-12-03 15:45:00,2.24103,2.24226,2.23722,2.24126,47000000.0
2009-12-03 15:50:00,2.24036,2.24853,2.2367,2.2367,48000000.0
2009-12-03 15:55:00,2.23915,2.24001,2.23517,2.23559,47000000.0
2009-12-03 16:00:00,2.23971,2.23986,2.23536,2.2354,39000000.0
2009-12-03 16:05:00,2.23814,2.23956,2.23514,2.23909,45000000.0
2009-12-03 16:10:00,2.23913,2.23913,2.23428,2.23428,45000000.0
2009-12-03 16:15:00,2.23694,2.23771,2.23376,2.23396,45000000.0
2009-12-03 16:20:00,2.23775,2.23787,2.23347,2.23411,45000000.0
2009-12-03 16:25:00,2.2376,2.23764,2.23181,2.23215,43000000.0
2009-12-03 16:30:00,2.2347,2.23654,2.23128,2.23128,52000000.0
2009-12-03 16:35:00,2.23365,2.23605,2.23144,2.23144,42000000.0
2009-12-03 16:40:00,2.23436,2.23591,2.23126,2.23477,44000000.0
2009-12-03 16:45:00,2.23406,2.23571,2.23135,2.23499,39000000.0
2009-12-03 16:50:00,2.23408,2.2357,2.23094,2.23176,46000000.0
2009-12-03 16:55:00,2.23541,2.23583,2.23095,2.23151,40000000.0
2009-12-03 17:00:00,2.23591,2.23706,2.2323,2.23306,46000000.0
2009-12-03 17:05:00,2.2367,2.23806,2.23365,2.2377,43000000.0
2009-12-03 17:10:00,2.23776,2.23895,2.23354,2.23866,54000000.0
2009-12-03 17:15:00,2.23813,2.24013,2.2352,2.2401,42000000.0
2009-12-03 17:20:00,2.23976,2.23976,2.23549,2.23597,45000000.0
2009-12-03 17:25:00,2.2399,2.24104,2.23551,2.23692,45000000.0
2009-12-03 17:30:00,2.23827,2.24197,2.23757,2.23779,39000000.0
2009-12-03 17:35:00,2.24063,2.24287,2.23861,2.2428,43000000.0
2009-12-03 17:40:00,2.23955,2.243,2.23807,2.24205,41000000.0
2009-12-03 17:45:00,2.24091,2.24154,2.23719,2.23842,43000000.0
2009-12-03 17:50:00,2.24126,2.24126,2.2367,2.24102,41000000.0
2009-12-03 17:55:00,2.23839,2.24178,2.23721,2.23725,38000000.0
2009-12-03 18:00:00,2.24021,2.24135,2.23732,2.23977,43000000.0
2009-12-03 18:05:00,2.23988,2.24048,2.23614,2.24038,37000000.0
2009-12-03 18:10:00,2.24025,2.24146,2.23652,2.24089,46000000.0
2009-12-03 18:15:00,2.24008,2.24158,2.23738,2.24123,49000000.0
2009-12-03 18:20:00,2.24135,2.24191,2.23748,2.24191,40000000.0
2009-12-03 18:25:00,2.24179,2.24248,2.23765,2.2415,45000000.0
2009-12-03 18:30:00,2.2409,2.24145,2.23706,2.23787,40000000.0
2009-12-03 18:35:00,2.24128,2.24154,2.23723,2.23902,46000000.0
2009-12-03 18:40:00,2.24089,2.24267,2.23836,2.23836,42000000.0
2009-12-03 18:45:00,2.24071,2.24211,2.23789,2.24194,43000000.0
2009-12-03 18:50:00,2.24129,2.24227,2.23765,2.23765,46000000.0
2009-12-03 18:55:00,2.23908,2.24013,2.23634,2.23634,48000000.0
2009-12-03 19:00:00,2.23862,2.23978,2.23511,2.23511,45000000.0
2009-12-03 19:05:00,2.2376,2.23969,2.23499,2.23969,44000000.0
2009-12-03 19:10:00,2.23909,2.24051,2.23651,2.23671,45000000.0
2009-12-03 19:15:00,2.23924,2.24085,2.23646,2.24085,43000000.0
2009-12-03 19:20:00,2.23998,2.24109,2.23737,2.23969,46000000.0
2009-12-03 19:25:00,2.2379,2.24007,2.236,2.24007,42000000.0
2009-12-03 19:30:00,2.23813,2.24032,2.23668,2.23701,48000000.0
2009-12-03 19:35:00,2.2404,2.24069,2.23707,2.23707,46000000.0
2009-12-03 19:40:00,2.24029,2.24082,2.23717,2.24082,43000000.0
2009-12-03 19:45:00,2.2391,2.24167,2.23738,2.23773,45000000.0
2009-12-03 19:50:00,2.24057,2.24115,2.23675,2.2387,45000000.0
2009-12-03 19:55:00,2.24166,2.24242,2.23755,2.24195,42000000.0
2009-12-03 20:00:00,2.24226,2.24236,2.23866,2.24165,49000000.0
2009-12-03 20:05:00,2.24057,2.24185,2.23787,2.23815,40000000.0
2009-12-03 20:10:00,2.23985,2.24146,2.23707,2.24146,33000000.0
2009-12-03 20:15:00,2.23989,2.24096,2.23703,2.24039,47000000.0
2009-12-03 20:20:00,2.24065,2.24155,2.23706,2.23822,44000000.0
2009-12-03 20:25:00,2.24122,2.2413,2.23589,2.23711,47000000.0
2009-12-03 20:30:00,2.2395,2.24029,2.23664,2.23969,43000000.0
2009-12-03 20:35:00,2.23986,2.24028,2.2363,2.24003,41000000.0
2009-12-03 20:40:00,2.2391,2.24048,2.23558,2.23921,45000000.0
2009-12-03 20:45:00,2.23817,2.239,2.23566,2.23896,49000000.0
2009-12-03 20:50:00,2.23858,2.23907,2.23543,2.23631,42000000.0
2009-12-03 20:55:00,2.23824,2.23969,2.2355,2.23849,47000000.0
2009-12-03 21:00:00,2.23808,2.23904,2.23511,2.23859,42000000.0
2009-12-03 21:05:00,2.23869,2.23948,2.23509,2.23885,44000000.0
2009-12-03 21:10:00,2.23874,2.23874,2.23565,2.23801,44000000.0
2009-12-03 21:15:00,2.23834,2.23846,2.23537,2.23537,46000000.0
2009-12-03 21:20:00,2.23842,2.23972,2.23542,2.23624,46000000.0
2009-12-03 21:25:00,2.23975,2.24011,2.23683,2.23973,45000000.0
2009-12-03 21:30:00,2.24001,2.24001,2.23535,2.23883,44000000.0
2009-12-03 21:35:00,2.23803,2.23931,2.23583,2.23583,45000000.0
2009-12-03 21:40:00,2.23857,2.23967,2.23616,2.23627,38000000.0
2009-12-03 21:45:00,2.23909,2.23975,2.23645,2.23909,42000000.0
2009-12-03 21:50:00,2.23836,2.2393,2.23529,2.23529,39000000.0
2009-12-03 21:55:00,2.23809,2.2389,2.23548,2.23596,48000000.0
2009-12-03 22:00:00,2.23692,2.23925,2.23564,2.23564,42000000.0
2009-12-03 22:05:00,2.23758,2.23891,2.23568,2.23574,41000000.0
2009-12-03 22:10:00,2.23965,2.23965,2.23602,2.23809,39000000.0
2009-12-03 22:15:00,2.23726,2.23895,2.23533,2.23866,45000000.0
2009-12-03 22:20:00,2.23843,2.2393,2.23531,2.23581,43000000.0
2009-12-03 22:25:00,2.23879,2.24001,2.2362,2.23929,45000000.0
2009-12-03 22:30:00,2.23733,2.23985,2.2363,2.23666,47000000.0
2009-12-03 22:35:00,2.23915,2.23944,2.23543,2.23543,41000000.0
2009-12-03 22:40:00,2.23727,2.24196,2.23564,2.23849,44000000.0
2009-12-03 22:45:00,2.2411,2.24148,2.2367,2.2367,40000000.0
2009-12-03 22:50:00,2.23921,2.24136,2.23505,2.23505,41000000.0
2009-12-03 22:55:00,2.23856,2.24106,2.23627,2.23938,49000000.0
2009-12-03 23:00:00,2.23944,2.23975,2.23645,2.23694,48000000.0
2009-12-03 23:05:00,2.23881,2.23991,2.23639,2.23874,46000000.0
2009-12-03 23:10:00,2.23829,2.23928,2.23604,2.23872,46000000.0
2009-12-03 23:15:00,2.23817,2.23929,2.23587,2.23881,38000000.0
2009-12-03 23:20:00,2.2379,2.23948,2.23626,2.23872,43000000.0
2009-12-03 23:25:00,2.23804,2.23921,2.23519,2.23519,40000000.0
2009-12-03 23:30:00,2.23846,2.23916,2.23559,2.23914,46000000.0
2009-12-03 23:35:00,2.23778,2.23928,2.23598,2.23621,43000000.0
2009-12-03 23:40:00,2.23756,2.23855,2.23416,2.23416,41000000.0
2009-12-03 23:45:00,2.23653,2.23995,2.23507,2.23907,39000000.0
2009-12-03 23:50:00,2.23947,2.23961,2.23387,2.23624,47000000.0
2009-12-03 23:55:00,2.23344,2.23598,2.2331,2.23598,45000000.0
2009-12-04 00:00:00,2.23608,2.23608,2.23186,2.23344,37000000.0
2009-12-04 00:05:00,2.23252,2.23396,2.23108,2.23108,46000000.0
2009-12-04 00:10:00,2.23258,2.23394,2.23163,2.23319,47000000.0
2009-12-04 00:15:00,2.23406,2.23424,2.22999,2.23295,44000000.0
2009-12-04 00:20:00,2.23447,2.23447,2.22993,2.23168,42000000.0
2009-12-04 00:25:00,2.2304,2.23244,2.22995,2.23041,42000000.0
2009-12-04 00:30:00,2.23092,2.23268,2.23069,2.23073,43000000.0
2009-12-04 00:35:00,2.23247,2.23255,2.23013,2.23189,46000000.0
2009-12-04 00:40:00,2.23182,2.23182,2.22984,2.23167,46000000.0
2009-12-04 00:45:00,2.23182,2.23294,2.22916,2.22916,37000000.0
2009-12-04 00:50:00,2.22975,2.23108,2.22903,2.23108,46000000.0
2009-12-04 00:55:00,2.22974,2.23179,2.22949,2.23046,47000000.0
2009-12-04 01:00:00,2.23024,2.23393,2.22778,2.23011,40000000.0
2009-12-04 01:05:00,2.22991,2.23034,2.22714,2.22996,45000000.0
2009-12-04 01:10:00,2.22967,2.23047,2.22735,2.22786,60000000.0
2009-12-04 01:15:00,2.23307,2.23307,2.22758,2.22978,61000000.0
2009-12-04 01:20:00,2.23034,2.23113,2.22764,2.23077,51000000.0
2009-12-04 01:25:00,2.23154,2.23214,2.22857,2.2293,49000000.0
2009-12-04 01:30:00,2.23285,2.23357,2.22869,2.23166,46000000.0
2009-12-04 01:35:00,2.23285,2.23522,2.22879,2.23162,45000000.0
2009-12-04 01:40:00,2.23192,2.23228,2.22912,2.22988,45000000.0
2009-12-04 01:45:00,2.23374,2.23433,2.22904,2.23097,38000000.0
2009-12-04 01:50:00,2.23569,2.23583,2.23092,2.23092,46000000.0
2009-12-04 01:55:00,2.23174,2.23615,2.23092,2.23175,38000000.0
2009-12-04 02:00:00,2.23038,2.23572,2.23038,2.23251,36000000.0
2009-12-04 02:05:00,2.2354,2.2354,2.22947,2.22947,43000000.0
2009-12-04 02:10:00,2.23453,2.23518,2.22936,2.22967,37000000.0
2009-12-04 02:15:00,2.23485,2.23572,2.22755,2.22792,42000000.0
2009-12-04 02:20:00,2.23042,2.23075,2.22828,2.22838,27000000.0
2009-12-04 02:25:00,2.22841,2.23175,2.22841,2.22868,35000000.0
2009-12-04 02:30:00,2.2319,2.23303,2.22772,2.22772,45000000.0
2009-12-04 02:35:00,2.23017,2.23106,2.22753,2.23034,42000000.0
2009-12-04 02:40:00,2.23042,2.23078,2.22768,2.23078,37000000.0
2009-12-04 02:45:00,2.23194,2.2326,2.22736,2.22736,39000000.0
2009-12-04 02:50:00,2.22967,2.23582,2.2276,2.23314,46000000.0
2009-12-04 02:55:00,2.23497,2.23721,2.23016,2.23025,45000000.0
2009-12-04 03:00:00,2.23453,2.23516,2.22943,2.23235,42000000.0
2009-12-04 03:05:00,2.23587,2.23645,2.23006,2.23154,41000000.0
2009-12-04 03:10:00,2.23661,2.23669,2.23078,2.23078,44000000.0
2009-12-04 03:15:00,2.23487,2.23676,2.23086,2.23279,43000000.0
2009-12-04 03:20:00,2.23475,2.23732,2.2313,2.2313,43000000.0
2009-12-04 03:25:00,2.23734,2.23734,2.23109,2.23328,42000000.0
2009-12-04 03:30:00,2.23189,2.23697,2.2305,2.23108,41000000.0
2009-12-04 03:35:00,2.23629,2.23645,2.23106,2.23111,51000000.0
2009-12-04 03:40:00,2.23515,2.23706,2.23099,2.23203,41000000.0
2009-12-04 03:45:00,2.23631,2.23728,2.23155,2.23155,46000000.0
2009-12-04 03:50:00,2.23697,2.2377,2.23188,2.23464,43000000.0
2009-12-04 03:55:00,2.23732,2.23732,2.23115,2.23362,42000000.0
2009-12-04 04:00:00,2.23556,2.237,2.23103,2.23103,42000000.0
2009-12-04 04:05:00,2.23538,2.23719,2.23206,2.23206,40000000.0
2009-12-04 04:10:00,2.23699,2.23735,2.23127,2.23214,39000000.0
2009-12-04 04:15:00,2.23722,2.23723,2.23129,2.23355,43000000.0
2009-12-04 04:20:00,2.23637,2.23666,2.23165,2.23275,40000000.0
2009-12-04 04:25:00,2.237,2.2371,2.23141,2.23385,44000000.0
2009-12-04 04:30:00,2.23637,2.23708,2.2312,2.23393,41000000.0
2009-12-04 04:35:00,2.23573,2.23742,2.23181,2.23181,37000000.0
2009-12-04 04:40:00,2.23648,2.2372,2.23169,2.232,34000000.0
2009-12-04 04:45:00,2.23669,2.2372,2.23165,2.23194,51000000.0
2009-12-04 04:50:00,2.23741,2.23766,2.23146,2.23228,45000000.0
2009-12-04 04:55:00,2.23635,2.23774,2.23256,2.23511,46000000.0
2009-12-04 05:00:00,2.23697,2.23749,2.23231,2.23252,46000000.0
2009-12-04 05:05:00,2.23777,2.23821,2.23248,2.23251,74000000.0
2009-12-04 05:10:00,2.23717,2.23734,2.23189,2.23476,77000000.0
2009-12-04 05:15:00,2.23771,2.23771,2.23121,2.23121,46000000.0
2009-12-04 05:20:00,2.23648,2.23706,2.23114,2.23425,97000000.0
2009-12-04 05:25:00,2.2363,2.23668,2.23188,2.23389,105000000.0
2009-12-04 05:30:00,2.23676,2.23707,2.2316,2.23398,46000000.0
2009-12-04 05:35:00,2.23676,2.23694,2.23113,2.2317,41000000.0
2009-12-04 05:40:00,2.23643,2.23684,2.2315,2.23487,75000000.0
2009-12-04 05:45:00,2.23676,2.23735,2.23137,2.23411,40000000.0
2009-12-04 05:50:00,2.23586,2.2371,2.23106,2.23106,60000000.0
2009-12-04 05:55:00,2.23656,2.23687,2.23137,2.232,87000000.0
2009-12-04 06:00:00,2.23666,2.23709,2.23146,2.23402,53000000.0
2009-12-04 06:05:00,2.23579,2.23701,2.23087,2.23179,75000000.0
2009-12-04 06:10:00,2.23659,2.23659,2.23088,2.23088,46000000.0
2009-12-04 06:15:00,2.23649,2.23649,2.23123,2.23131,65000000.0
2009-12-04 06:20:00,2.23486,2.23605,2.23142,2.23388,47000000.0
2009-12-04 06:25:00,2.23659,2.23659,2.23134,2.23161,53000000.0
2009-12-04 06:30:00,2.23639,2.23671,2.23093,2.23337,67000000.0
2009-12-04 06:35:00,2.23524,2.23687,2.23103,2.23157,40000000.0
2009-12-04 06:40:00,2.23527,2.23671,2.23316,2.23456,42000000.0
2009-12-04 06:45:00,2.23074,2.23688,2.23074,2.23414,45000000.0
2009-12-04 06:50:00,2.23652,2.23689,2.23111,2.23425,46000000.0
2009-12-04 06:55:00,2.23693,2.23706,2.23132,2.23347,45000000.0
2009-12-04 07:00:00,2.23564,2.23717,2.23094,2.23436,44000000.0
2009-12-04 07:05:00,2.23677,2.23726,2.23133,2.23164,61000000.0
2009-12-04 07:10:00,2.23686,2.23702,2.23111,2.23159,74000000.0
2009-12-04 07:15:00,2.23668,2.23668,2.22969,2.23032,112000000.0
2009-12-04 07:20:00,2.2356,2.2356,2.22992,2.23235,79000000.0
2009-12-04 07:25:00,2.23475,2.23541,2.22938,2.22982,97000000.0
2009-12-04 07:30:00,2.23506,2.23575,2.22998,2.23344,117000000.0
2009-12-04 07:35:00,2.23586,2.23586,2.2306,2.23302,118000000.0
2009-12-04 07:40:00,2.23625,2.23625,2.23058,2.23058,45000000.0
2009-12-04 07:45:00,2.23517,2.23593,2.23031,2.2309,65000000.0
2009-12-04 07:50:00,2.23563,2.23608,2.23,2.23008,185000000.0
2009-12-04 07:55:00,2.23538,2.23739,2.22984,2.23244,90000000.0
2009-12-04 08:00:00,2.23714,2.23723,2.23154,2.23154,133000000.0
2009-12-04 08:05:00,2.23698,2.2372,2.23146,2.23408,78000000.0
2009-12-04 08:10:00,2.23627,2.23758,2.23134,2.23256,117000000.0
2009-12-04 08:15:00,2.23761,2.23841,2.23235,2.23512,95000000.0
2009-12-04 08:20:00,2.23302,2.23779,2.23242,2.23242,115000000.0
2009-12-04 08:25:00,2.23773,2.23856,2.2324,2.23532,98000000.0
2009-12-04 08:30:00,2.23798,2.23844,2.23288,2.23588,130000000.0
2009-12-04 08:35:00,2.23936,2.24077,2.23443,2.2382,139000000.0
2009-12-04 08:40:00,2.23588,2.24117,2.23498,2.23738,154000000.0
2009-12-04 08:45:00,2.24051,2.24121,2.2345,2.23768,228000000.0
2009-12-04 08:50:00,2.2402,2.24044,2.23467,2.23493,226000000.0
2009-12-04 08:55:00,2.24043,2.24043,2.23479,2.23685,329000000.0
2009-12-04 09:00:00,2.24095,2.241,2.23339,2.23392,77000000.0
2009-12-04 09:05:00,2.23966,2.2401,2.23394,2.23444,139000000.0
2009-12-04 09:10:00,2.24003,2.24024,2.23431,2.23693,136000000.0
2009-12-04 09:15:00,2.23953,2.24036,2.23583,2.23676,187000000.0
2009-12-04 09:20:00,2.24034,2.24203,2.2374,2.23859,158000000.0
2009-12-04 09:25:00,2.24193,2.24194,2.23724,2.23724,221000000.0
2009-12-04 09:30:00,2.24037,2.24143,2.23757,2.24132,251000000.0
2009-12-04 09:35:00,2.24096,2.24114,2.23633,2.24074,221000000.0
2009-12-04 09:40:00,2.23754,2.24162,2.23646,2.23982,237000000.0
2009-12-04 09:45:00,2.2368,2.24001,2.23571,2.23908,235000000.0
2009-12-04 09:50:00,2.23904,2.23981,2.23546,2.23601,241000000.0
2009-12-04 09:55:00,2.23968,2.23988,2.23575,2.23642,250000000.0
2009-12-04 10:00:00,2.23998,2.23998,2.2353,2.2353,292000000.0
2009-12-04 10:05:00,2.23844,2.23922,2.23485,2.23829,269000000.0
2009-12-04 10:10:00,2.23433,2.23893,2.23433,2.23489,263000000.0
2009-12-04 10:15:00,2.23851,2.23878,2.23424,2.23424,157000000.0
2009-12-04 10:20:00,2.23744,2.23751,2.23318,2.23716,258000000.0
2009-12-04 10:25:00,2.23713,2.23774,2.23388,2.2375,239000000.0
2009-12-04 10:30:00,2.23728,2.23921,2.23418,2.2389,233000000.0
2009-12-04 10:35:00,2.23814,2.23853,2.23472,2.23847,192000000.0
2009-12-04 10:40:00,2.2383,2.23863,2.23396,2.2379,198000000.0
2009-12-04 10:45:00,2.23734,2.23833,2.23421,2.23503,205000000.0
2009-12-04 10:50:00,2.23814,2.23875,2.23448,2.23512,252000000.0
2009-12-04 10:55:00,2.23829,2.23871,2.23501,2.23854,304000000.0
2009-12-04 11:00:00,2.23845,2.23898,2.23472,2.23501,221000000.0
2009-12-04 11:05:00,2.23808,2.23814,2.23432,2.23811,230000000.0
2009-12-04 11:10:00,2.23741,2.23813,2.23409,2.23426,229000000.0
2009-12-04 11:15:00,2.23694,2.23758,2.23361,2.23747,229000000.0
2009-12-04 11:20:00,2.23737,2.23742,2.23365,2.23741,257000000.0
2009-12-04 11:25:00,2.2372,2.23751,2.23348,2.23374,261000000.0
2009-12-04 11:30:00,2.23697,2.23767,2.23353,2.23757,177000000.0
2009-12-04 11:35:00,2.23724,2.23784,2.23388,2.23389,148000000.0
2009-12-04 11:40:00,2.23763,2.23804,2.23372,2.2338,103000000.0
2009-12-04 11:45:00,2.23721,2.23761,2.23341,2.23341,140000000.0
2009-12-04 11:50:00,2.23658,2.23685,2.23277,2.23277,175000000.0
2009-12-04 11:55:00,2.23673,2.23693,2.23282,2.23632,206000000.0
2009-12-04 12:00:00,2.23644,2.23663,2.23253,2.23258,274000000.0
2009-12-04 12:05:00,2.23606,2.23691,2.23297,2.23646,356000000.0
2009-12-04 12:10:00,2.2333,2.23659,2.23255,2.23648,318000000.0
2009-12-04 12:15:00,2.23651,2.23682,2.23302,2.23682,253000000.0
2009-12-04 12:20:00,2.23669,2.23669,2.23249,2.23596,246000000.0
2009-12-04 12:25:00,2.2356,2.23579,2.23169,2.23482,318000000.0
2009-12-04 12:30:00,2.23462,2.23515,2.2309,2.23422,152000000.0
2009-12-04 12:35:00,2.23407,2.23488,2.23104,2.23447,177000000.0
2009-12-04 12:40:00,2.23073,2.23436,2.23006,2.23015,183000000.0
2009-12-04 12:45:00,2.23322,2.23396,2.22949,2.22949,146000000.0
2009-12-04 12:50:00,2.23286,2.23332,2.22852,2.22867,153000000.0
2009-12-04 12:55:00,2.23194,2.23207,2.22749,2.23121,157000000.0
2009-12-04 13:00:00,2.23135,2.23184,2.22762,2.23182,228000000.0
2009-12-04 13:05:00,2.23159,2.23178,2.22713,2.2276,181000000.0
2009-12-04 13:10:00,2.23073,2.2317,2.2279,2.23143,147000000.0
2009-12-04 13:15:00,2.23104,2.23203,2.22824,2.23141,156000000.0
2009-12-04 13:20:00,2.23136,2.23143,2.22732,2.23081,116000000.0
2009-12-04 13:25:00,2.23073,2.2311,2.22741,2.22742,125000000.0
2009-12-04 13:30:00,2.22956,2.23139,2.22701,2.22717,152000000.0
2009-12-04 13:35:00,2.23048,2.231,2.22699,2.23069,185000000.0
2009-12-04 13:40:00,2.2304,2.2316,2.22692,2.23149,189000000.0
2009-12-04 13:45:00,2.23184,2.23184,2.22719,2.23084,166000000.0
2009-12-04 13:50:00,2.23085,2.23198,2.22744,2.22812,176000000.0
2009-12-04 13:55:00,2.23158,2.23166,2.22781,2.22994,252000000.0
2009-12-04 14:00:00,2.23056,2.23229,2.22822,2.22878,139000000.0
2009-12-04 14:05:00,2.23213,2.23289,2.22856,2.22869,165000000.0
2009-12-04 14:10:00,2.23204,2.2324,2.22846,2.22846,143000000.0
2009-12-04 14:15:00,2.23133,2.23215,2.22808,2.22872,212000000.0
2009-12-04 14:20:00,2.23171,2.23295,2.22874,2.22912,203000000.0
2009-12-04 14:25:00,2.23242,2.23306,2.22926,2.23251,181000000.0
2009-12-04 14:30:00,2.23205,2.23257,2.22858,2.22879,165000000.0
2009-12-04 14:35:00,2.23208,2.23242,2.22872,2.22885,137000000.0
2009-12-04 14:40:00,2.2321,2.23298,2.22903,2.22948,225000000.0
2009-12-04 14:45:00,2.2329,2.23329,2.22938,2.23266,177000000.0
2009-12-04 14:50:00,2.2327,2.2327,2.22877,2.2289,207000000.0
2009-12-04 14:55:00,2.23207,2.23216,2.22846,2.22858,148000000.0
2009-12-04 15:00:00,2.23195,2.23195,2.22803,2.23187,160000000.0
2009-12-04 15:05:00,2.23173,2.23173,2.22819,2.23172,143000000.0
2009-12-04 15:10:00,2.23188,2.23233,2.22785,2.22821,45000000.0
2009-12-04 15:15:00,2.23132,2.23271,2.22837,2.22881,50000000.0
2009-12-04 15:20:00,2.23233,2.23233,2.22776,2.22776,43000000.0
2009-12-04 15:25:00,2.23202,2.23246,2.21885,2.2237,41000000.0
2009-12-04 15:30:00,2.21717,2.22601,2.20746,2.22185,44000000.0
2009-12-04 15:35:00,2.22093,2.22247,2.21664,2.21843,47000000.0
2009-12-04 15:40:00,2.21875,2.21875,2.21339,2.21722,43000000.0
2009-12-04 15:45:00,2.217,2.21849,2.21287,2.21297,47000000.0
2009-12-04 15:50:00,2.21596,2.23346,2.21298,2.21992,48000000.0
2009-12-04 15:55:00,2.21624,2.21749,2.20999,2.21139,47000000.0
2009-12-04 16:00:00,2.21171,2.21171,2.20669,2.2094,39000000.0
2009-12-04 16:05:00,2.20646,2.21255,2.20645,2.20865,45000000.0
2009-12-04 16:10:00,2.21181,2.21515,2.21027,2.21443,45000000.0
2009-12-04 16:15:00,2.21408,2.21519,2.20982,2.21126,45000000.0
2009-12-04 16:20:00,2.2148,2.2156,2.21167,2.21509,45000000.0
2009-12-04 16:25:00,2.21505,2.21568,2.21081,2.21424,43000000.0
2009-12-04 16:30:00,2.21444,2.21578,2.21079,2.21512,52000000.0
2009-12-04 16:35:00,2.21384,2.21597,2.21113,2.21532,42000000.0
2009-12-04 16:40:00,2.21552,2.21566,2.21091,2.21125,44000000.0
2009-12-04 16:45:00,2.21535,2.21572,2.21118,2.21451,39000000.0
2009-12-04 16:50:00,2.21538,2.21589,2.21021,2.21217,46000000.0
2009-12-04 16:55:00,2.21574,2.21643,2.21119,2.21119,40000000.0
2009-12-04 17:00:00,2.21279,2.21456,2.2093,2.20931,46000000.0
2009-12-04 17:05:00,2.21393,2.21432,2.20973,2.21333,43000000.0
2009-12-04 17:10:00,2.21225,2.21482,2.21056,2.21056,54000000.0
2009-12-04 17:15:00,2.21303,2.21537,2.21009,2.21043,42000000.0
2009-12-04 17:20:00,2.21419,2.21443,2.20967,2.20982,45000000.0
2009-12-04 17:25:00,2.21256,2.21408,2.20926,2.21003,45000000.0
2009-12-04 17:30:00,2.21204,2.21424,2.20848,2.21285,39000000.0
2009-12-04 17:35:00,2.21411,2.21411,2.20841,2.21396,43000000.0
2009-12-04 17:40:00,2.21353,2.21378,2.20795,2.20826,41000000.0
2009-12-04 17:45:00,2.21057,2.21244,2.20713,2.20713,43000000.0
2009-12-04 17:50:00,2.21211,2.21275,2.20732,2.21275,41000000.0
2009-12-04 17:55:00,2.21057,2.22772,2.20697,2.21067,38000000.0
2009-12-04 18:00:00,2.21127,2.21161,2.20671,2.21161,43000000.0
2009-12-04 18:05:00,2.21073,2.21268,2.20822,2.21129,37000000.0
2009-12-04 18:10:00,2.21245,2.21292,2.20791,2.21173,46000000.0
2009-12-04 18:15:00,2.21141,2.21154,2.20667,2.21154,49000000.0
2009-12-04 18:20:00,2.21052,2.21437,2.20859,2.21019,40000000.0
2009-12-04 18:25:00,2.21231,2.21456,2.21014,2.21153,45000000.0
2009-12-04 18:30:00,2.21537,2.21576,2.21111,2.21474,40000000.0
2009-12-04 18:35:00,2.21561,2.21761,2.21163,2.21761,46000000.0
2009-12-04 18:40:00,2.21643,2.21837,2.21332,2.21332,42000000.0
2009-12-04 18:45:00,2.21592,2.21826,2.21392,2.21481,43000000.0
2009-12-04 18:50:00,2.21663,2.21881,2.21431,2.21756,46000000.0
2009-12-04 18:55:00,2.21792,2.21798,2.21378,2.21386,48000000.0
2009-12-04 19:00:00,2.21723,2.21803,2.21369,2.21464,45000000.0
2009-12-04 19:05:00,2.2185,2.21856,2.21429,2.21429,44000000.0
2009-12-04 19:10:00,2.21708,2.21766,2.21341,2.21656,45000000.0
2009-12-04 19:15:00,2.21698,2.21735,2.21248,2.21293,43000000.0
2009-12-04 19:20:00,2.2159,2.21687,2.21328,2.21328,46000000.0
2009-12-04 19:25:00,2.21552,2.21759,2.2132,2.21703,42000000.0
2009-12-04 19:30:00,2.21642,2.21826,2.21495,2.21801,48000000.0
2009-12-04 19:35:00,2.21711,2.21876,2.21448,2.21856,46000000.0
2009-12-04 19:40:00,2.21699,2.21901,2.2152,2.21839,43000000.0
2009-12-04 19:45:00,2.21821,2.21839,2.21409,2.21409,45000000.0
2009-12-04 19:50:00,2.21639,2.21772,2.21414,2.21762,45000000.0
2009-12-04 19:55:00,2.21726,2.21815,2.21457,2.21774,42000000.0
2009-12-04 20:00:00,2.21769,2.21797,2.21429,2.21466,49000000.0
2009-12-04 20:05:00,2.21794,2.21794,2.21313,2.21313,40000000.0
2009-12-04 20:10:00,2.21553,2.21641,2.21205,2.21205,41000000.0
2009-12-04 20:15:00,2.21702,2.21702,2.21263,2.21591,47000000.0
2009-12-04 20:20:00,2.21357,2.21622,2.21171,2.21176,44000000.0
2009-12-04 20:25:00,2.2131,2.21546,2.2102,2.21387,47000000.0
2009-12-04 20:30:00,2.2138,2.2138,2.2092,2.21087,45000000.0
2009-12-04 20:35:00,2.21264,2.21313,2.20842,2.20842,41000000.0
2009-12-04 20:40:00,2.21065,2.21206,2.20825,2.2117,45000000.0
2009-12-04 20:45:00,2.2113,2.21208,2.20891,2.21021,49000000.0
2009-12-04 20:50:00,2.20854,2.2095,2.20684,2.20684,42000000.0
2009-12-04 20:55:00,2.20899,2.21266,2.20729,2.20729,47000000.0
2009-12-04 21:00:00,2.21039,2.21076,2.20721,2.21076,42000000.0
2009-12-04 21:05:00,2.21128,2.21128,2.20743,2.20768,44000000.0
2009-12-04 21:10:00,2.21067,2.21127,2.20776,2.20776,44000000.0
2009-12-04 21:15:00,2.21007,2.21093,2.20759,2.20815,46000000.0
2009-12-04 21:20:00,2.21021,2.21083,2.20745,2.20753,46000000.0
2009-12-04 21:25:00,2.2094,2.21139,2.20769,2.21098,45000000.0
2009-12-04 21:30:00,2.21002,2.21191,2.20697,2.20697,44000000.0
2009-12-04 21:35:00,2.20941,2.21095,2.20735,2.20925,45000000.0
2009-12-04 21:40:00,2.209,2.20952,2.20609,2.20832,39000000.0
2009-12-04 21:45:00,2.20965,2.20965,2.20564,2.20819,42000000.0
2009-12-04 21:50:00,2.20891,2.20963,2.20516,2.20703,39000000.0
2009-12-04 21:55:00,2.20913,2.21034,2.20662,2.20679,48000000.0
2009-12-04 22:00:00,2.20965,2.21131,2.20637,2.21131,42000000.0
2009-12-04 22:05:00,2.20942,2.21228,2.20773,2.21104,41000000.0
2009-12-04 22:10:00,2.21043,2.21177,2.2079,2.20839,39000000.0
2009-12-04 22:15:00,2.20923,2.21034,2.20774,2.21004,45000000.0
2009-12-04 22:20:00,2.20956,2.21257,2.20842,2.20969,43000000.0
2009-12-04 22:25:00,2.2132,2.2132,2.21018,2.21298,45000000.0
2009-12-04 22:30:00,2.21324,2.21324,2.20866,2.20866,47000000.0
2009-12-04 22:35:00,2.21106,2.21201,2.20837,2.21194,41000000.0
2009-12-04 22:40:00,2.21063,2.2115,2.20748,2.20801,44000000.0
2009-12-04 22:45:00,2.21019,2.21154,2.20782,2.21121,39000000.0
2009-12-04 22:50:00,2.20926,2.21123,2.20719,2.2074,41000000.0
2009-12-04 22:55:00,2.20972,2.21039,2.20694,2.20999,49000000.0
2009-12-04 23:00:00,2.2092,2.21026,2.20317,2.20317,48000000.0
2009-12-04 23:05:00,2.2036,2.2092,2.2036,2.20362,46000000.0
2009-12-04 23:10:00,2.20793,2.20871,2.2035,2.20432,46000000.0
2009-12-04 23:15:00,2.2103,2.2103,2.20344,2.20361,38000000.0
2009-12-04 23:20:00,2.20871,2.20976,2.20367,2.20688,43000000.0
2009-12-04 23:25:00,2.20884,2.20905,2.20334,2.20334,40000000.0
2009-12-04 23:30:00,2.20971,2.21207,2.20488,2.20967,46000000.0
2009-12-04 23:35:00,2.21205,2.21205,2.20655,2.20949,43000000.0
2009-12-04 23:40:00,2.21118,2.21118,2.20567,2.20921,41000000.0
2009-12-04 23:45:00,2.21012,2.2117,2.20494,2.20941,39000000.0
2009-12-04 23:50:00,2.21125,2.21125,2.20613,2.20639,47000000.0
2009-12-04 23:55:00,2.21246,2.21449,2.20462,2.20978,45000000.0
2009-12-07 00:00:00,2.21217,2.21229,2.20592,2.20612,37000000.0
2009-12-07 00:05:00,2.21233,2.21264,2.20655,2.20988,46000000.0
2009-12-07 00:10:00,2.21144,2.2124,2.20587,2.21067,47000000.0
2009-12-07 00:15:00,2.21296,2.21296,2.20616,2.20616,44000000.0
2009-12-07 00:20:00,2.21196,2.21196,2.20501,2.2089,42000000.0
2009-12-07 00:25:00,2.21078,2.21148,2.20526,2.20538,42000000.0
2009-12-07 00:30:00,2.2117,2.2117,2.20553,2.20717,43000000.0
2009-12-07 00:35:00,2.2115,2.21248,2.20602,2.21099,46000000.0
2009-12-07 00:40:00,2.21286,2.21286,2.20675,2.21019,46000000.0
2009-12-07 00:45:00,2.21217,2.21217,2.20594,2.20722,37000000.0
2009-12-07 00:50:00,2.21218,2.21222,2.2062,2.20969,46000000.0
2009-12-07 00:55:00,2.21077,2.21293,2.20666,2.207,47000000.0
2009-12-07 01:00:00,2.21282,2.21282,2.20666,2.20666,40000000.0
2009-12-07 01:05:00,2.21075,2.21216,2.20616,2.20616,45000000.0
2009-12-07 01:10:00,2.21092,2.21216,2.20582,2.20611,72000000.0
2009-12-07 01:15:00,2.21268,2.21268,2.20607,2.20849,61000000.0
2009-12-07 01:20:00,2.21188,2.21261,2.20772,2.2083,51000000.0
2009-12-07 01:25:00,2.21143,2.21235,2.20761,2.21025,49000000.0
2009-12-07 01:30:00,2.21089,2.21196,2.20685,2.2083,46000000.0
2009-12-07 01:35:00,2.20958,2.21173,2.20652,2.20939,47000000.0
2009-12-07 01:40:00,2.21104,2.21138,2.2067,2.20918,45000000.0
2009-12-07 01:45:00,2.20814,2.20937,2.20649,2.20912,38000000.0
2009-12-07 01:50:00,2.2068,2.20934,2.2068,2.20892,46000000.0
2009-12-07 01:55:00,2.20807,2.20974,2.20718,2.20817,38000000.0
2009-12-07 02:00:00,2.20917,2.21123,2.20836,2.2108,36000000.0
2009-12-07 02:05:00,2.20938,2.21054,2.20803,2.20816,45000000.0
2009-12-07 02:10:00,2.20961,2.20989,2.20686,2.20895,38000000.0
2009-12-07 02:15:00,2.21157,2.21157,2.20562,2.20633,43000000.0
2009-12-07 02:20:00,2.20637,2.20907,2.20613,2.20633,39000000.0
2009-12-07 02:25:00,2.20784,2.20915,2.20651,2.20651,43000000.0
2009-12-07 02:30:00,2.21122,2.21122,2.20734,2.20975,45000000.0
2009-12-07 02:35:00,2.20842,2.21155,2.20795,2.20926,50000000.0
2009-12-07 02:40:00,2.21125,2.21254,2.20896,2.209,47000000.0
2009-12-07 02:45:00,2.21339,2.21339,2.20944,2.21033,41000000.0
2009-12-07 02:50:00,2.21031,2.21189,2.20875,2.20875,42000000.0
2009-12-07 02:55:00,2.21063,2.21115,2.20737,2.20754,40000000.0
2009-12-07 03:00:00,2.21038,2.21112,2.20793,2.20911,42000000.0
2009-12-07 03:05:00,2.21069,2.21144,2.20868,2.20869,41000000.0
2009-12-07 03:10:00,2.21076,2.21247,2.20873,2.20993,44000000.0
2009-12-07 03:15:00,2.21493,2.21493,2.20885,2.21068,41000000.0
2009-12-07 03:20:00,2.2112,2.2112,2.20836,2.2086,37000000.0
2009-12-07 03:25:00,2.21067,2.21072,2.20807,2.20917,42000000.0
2009-12-07 03:30:00,2.21403,2.21403,2.20818,2.21066,41000000.0
2009-12-07 03:35:00,2.21065,2.21072,2.20783,2.21054,47000000.0
2009-12-07 03:40:00,2.21055,2.21069,2.20825,2.20862,41000000.0
2009-12-07 03:45:00,2.21106,2.21112,2.20806,2.20819,46000000.0
2009-12-07 03:50:00,2.21024,2.21044,2.20737,2.20737,43000000.0
2009-12-07 03:55:00,2.20953,2.21041,2.20754,2.20915,42000000.0
2009-12-07 04:00:00,2.20891,2.21014,2.20621,2.20621,42000000.0
2009-12-07 04:05:00,2.20938,2.20957,2.20563,2.20578,42000000.0
2009-12-07 04:10:00,2.20926,2.21098,2.20617,2.20766,44000000.0
2009-12-07 04:15:00,2.21301,2.21301,2.20728,2.20987,43000000.0
2009-12-07 04:20:00,2.21046,2.2116,2.20784,2.20842,45000000.0
2009-12-07 04:25:00,2.21223,2.21224,2.20877,2.21105,47000000.0
2009-12-07 04:30:00,2.21408,2.21408,2.20895,2.20913,42000000.0
2009-12-07 04:35:00,2.21173,2.21277,2.20879,2.20931,37000000.0
2009-12-07 04:40:00,2.21237,2.21243,2.20861,2.21156,43000000.0
2009-12-07 04:45:00,2.21145,2.21215,2.2081,2.20844,51000000.0
2009-12-07 04:50:00,2.21253,2.21253,2.20867,2.21088,45000000.0
2009-12-07 04:55:00,2.20933,2.2119,2.20844,2.21098,46000000.0
2009-12-07 05:00:00,2.2109,2.21185,2.20819,2.20819,54000000.0
2009-12-07 05:05:00,2.21128,2.2122,2.20825,2.20924,74000000.0
2009-12-07 05:10:00,2.2125,2.21259,2.20878,2.20914,77000000.0
2009-12-07 05:15:00,2.21168,2.21208,2.20863,2.20863,46000000.0
2009-12-07 05:20:00,2.21183,2.21233,2.20853,2.211,97000000.0
2009-12-07 05:25:00,2.21207,2.21207,2.20827,2.20829,105000000.0
2009-12-07 05:30:00,2.21186,2.21188,2.20828,2.20998,46000000.0
2009-12-07 05:35:00,2.208,2.21128,2.20782,2.21098,56000000.0
2009-12-07 05:40:00,2.20844,2.2128,2.20815,2.21143,78000000.0
2009-12-07 05:45:00,2.21396,2.21396,2.20903,2.20925,40000000.0
2009-12-07 05:50:00,2.21144,2.21209,2.20835,2.20835,66000000.0
2009-12-07 05:55:00,2.21158,2.21342,2.20854,2.21214,87000000.0
2009-12-07 06:00:00,2.2112,2.21359,2.20864,2.20879,62000000.0
2009-12-07 06:05:00,2.21117,2.21189,2.20801,2.20867,75000000.0
2009-12-07 06:10:00,2.21216,2.21238,2.20862,2.20882,54000000.0
2009-12-07 06:15:00,2.21445,2.21445,2.20854,2.21139,71000000.0
2009-12-07 06:20:00,2.21138,2.21221,2.20872,2.20916,46000000.0
2009-12-07 06:25:00,2.21178,2.2126,2.20901,2.21166,51000000.0
2009-12-07 06:30:00,2.21476,2.21476,2.20904,2.21274,67000000.0
2009-12-07 06:35:00,2.21081,2.21285,2.20946,2.2096,41000000.0
2009-12-07 06:40:00,2.21188,2.21199,2.20921,2.20956,38000000.0
2009-12-07 06:45:00,2.20839,2.21185,2.20839,2.20944,40000000.0
2009-12-07 06:50:00,2.21206,2.21211,2.20843,2.20896,46000000.0
2009-12-07 06:55:00,2.21162,2.21195,2.20842,2.21044,45000000.0
2009-12-07 07:00:00,2.21183,2.21183,2.2078,2.21059,44000000.0
2009-12-07 07:05:00,2.21119,2.21146,2.20759,2.20975,61000000.0
2009-12-07 07:10:00,2.2075,2.2122,2.20732,2.20835,74000000.0
2009-12-07 07:15:00,2.21319,2.21319,2.20748,2.21012,112000000.0
2009-12-07 07:20:00,2.2123,2.2123,2.20756,2.20756,79000000.0
2009-12-07 07:25:00,2.21175,2.21202,2.2077,2.2077,87000000.0
2009-12-07 07:30:00,2.21278,2.21278,2.2078,2.20955,102000000.0
2009-12-07 07:35:00,2.21141,2.21274,2.20718,2.20836,118000000.0
2009-12-07 07:40:00,2.21213,2.21409,2.20892,2.21099,45000000.0
2009-12-07 07:45:00,2.21498,2.21498,2.20743,2.20949,65000000.0
2009-12-07 07:50:00,2.20746,2.21184,2.20714,2.20752,185000000.0
2009-12-07 07:55:00,2.21168,2.21199,2.20675,2.20881,90000000.0
2009-12-07 08:00:00,2.21118,2.21288,2.20679,2.20911,133000000.0
2009-12-07 08:05:00,2.2103,2.21155,2.20666,2.20687,78000000.0
2009-12-07 08:10:00,2.21178,2.21317,2.20727,2.21004,117000000.0
2009-12-07 08:15:00,2.21331,2.21331,2.2072,2.20724,95000000.0
2009-12-07 08:20:00,2.212,2.21235,2.20675,2.20959,115000000.0
2009-12-07 08:25:00,2.21232,2.21252,2.20636,2.20636,98000000.0
2009-12-07 08:30:00,2.21178,2.21242,2.20674,2.20678,130000000.0
2009-12-07 08:35:00,2.21114,2.21242,2.20604,2.20604,139000000.0
2009-12-07 08:40:00,2.21187,2.21308,2.20666,2.20699,154000000.0
2009-12-07 08:45:00,2.21217,2.21403,2.20649,2.21279,228000000.0
2009-12-07 08:50:00,2.21407,2.21409,2.21313,2.21327,226000000.0
2009-12-07 08:55:00,2.21329,2.21345,2.21222,2.2132,329000000.0
2009-12-07 09:00:00,2.2125,2.21495,2.2125,2.21446,77000000.0
2009-12-07 09:05:00,2.21475,2.21549,2.21341,2.21433,139000000.0
2009-12-07 09:10:00,2.21465,2.21603,2.21359,2.21524,136000000.0
2009-12-07 09:15:00,2.21481,2.21576,2.21462,2.21488,187000000.0
2009-12-07 09:20:00,2.21501,2.21567,2.21411,2.2153,158000000.0
2009-12-07 09:25:00,2.21559,2.21606,2.21424,2.2156,221000000.0
2009-12-07 09:30:00,2.21481,2.21675,2.21481,2.21571,251000000.0
2009-12-07 09:35:00,2.21593,2.2167,2.21552,2.21627,221000000.0
2009-12-07 09:40:00,2.21673,2.21673,2.21517,2.21569,237000000.0
2009-12-07 09:45:00,2.21518,2.21642,2.21265,2.21353,235000000.0
2009-12-07 09:50:00,2.21395,2.21536,2.21356,2.21476,241000000.0
2009-12-07 09:55:00,2.21486,2.21542,2.21401,2.2144,250000000.0
2009-12-07 10:00:00,2.21467,2.21516,2.21384,2.21397,292000000.0
2009-12-07 10:05:00,2.21409,2.21604,2.21339,2.21469,269000000.0
2009-12-07 10:10:00,2.21507,2.21549,2.21374,2.21474,263000000.0
2009-12-07 10:15:00,2.21405,2.21517,2.21405,2.2146,157000000.0
2009-12-07 10:20:00,2.21484,2.21593,2.21425,2.2153,258000000.0
2009-12-07 10:25:00,2.21517,2.21583,2.21431,2.21514,239000000.0
2009-12-07 10:30:00,2.21493,2.21565,2.2136,2.21389,233000000.0
2009-12-07 10:35:00,2.2143,2.2143,2.21044,2.21165,192000000.0
2009-12-07 10:40:00,2.21167,2.21192,2.20966,2.21038,198000000.0
2009-12-07 10:45:00,2.20956,2.21112,2.20873,2.20929,205000000.0
2009-12-07 10:50:00,2.20945,2.2099,2.20817,2.20831,252000000.0
2009-12-07 10:55:00,2.20825,2.20991,2.20812,2.209,304000000.0
2009-12-07 11:00:00,2.20913,2.21035,2.20749,2.20985,221000000.0
2009-12-07 11:05:00,2.21014,2.21127,2.20993,2.21023,230000000.0
2009-12-07 11:10:00,2.21049,2.21164,2.20982,2.2106,229000000.0
2009-12-07 11:15:00,2.2099,2.21164,2.2099,2.21082,229000000.0
2009-12-07 11:20:00,2.21096,2.21324,2.21085,2.21289,257000000.0
2009-12-07 11:25:00,2.21334,2.21393,2.21237,2.21327,261000000.0
2009-12-07 11:30:00,2.21341,2.21341,2.21183,2.21183,177000000.0
2009-12-07 11:35:00,2.212,2.21272,2.21098,2.2113,148000000.0
2009-12-07 11:40:00,2.21115,2.21239,2.21096,2.21206,103000000.0
2009-12-07 11:45:00,2.21134,2.21262,2.21051,2.21052,140000000.0
2009-12-07 11:50:00,2.21063,2.21109,2.20993,2.20993,175000000.0
2009-12-07 11:55:00,2.21051,2.21138,2.21002,2.21045,206000000.0
2009-12-07 12:00:00,2.20947,2.21106,2.20947,2.21075,274000000.0
2009-12-07 12:05:00,2.21038,2.21056,2.20918,2.20952,356000000.0
2009-12-07 12:10:00,2.20978,2.21092,2.20906,2.21038,318000000.0
2009-12-07 12:15:00,2.20972,2.2109,2.20972,2.21043,253000000.0
2009-12-07 12:20:00,2.21007,2.21213,2.21007,2.21072,246000000.0
2009-12-07 12:25:00,2.2103,2.21109,2.21005,2.21045,318000000.0
2009-12-07 12:30:00,2.20987,2.21191,2.20987,2.21115,152000000.0
2009-12-07 12:35:00,2.21147,2.21236,2.21105,2.21177,177000000.0
2009-12-07 12:40:00,2.21148,2.21329,2.21148,2.2128,183000000.0
2009-12-07 12:45:00,2.21219,2.21391,2.21219,2.21332,146000000.0
2009-12-07 12:50:00,2.21367,2.21487,2.21305,2.21423,153000000.0
2009-12-07 12:55:00,2.21444,2.21458,2.21235,2.21235,157000000.0
2009-12-07 13:00:00,2.21234,2.21447,2.21208,2.21299,228000000.0
2009-12-07 13:05:00,2.2128,2.21428,2.21258,2.2132,181000000.0
2009-12-07 13:10:00,2.21335,2.21353,2.21247,2.2129,147000000.0
2009-12-07 13:15:00,2.21225,2.21346,2.21225,2.21306,156000000.0
2009-12-07 13:20:00,2.2128,2.21345,2.21241,2.21259,116000000.0
2009-12-07 13:25:00,2.21281,2.21327,2.21243,2.21256,125000000.0
2009-12-07 13:30:00,2.2118,2.21296,2.2118,2.21182,152000000.0
2009-12-07 13:35:00,2.2121,2.21213,2.21116,2.21176,185000000.0
2009-12-07 13:40:00,2.21208,2.2128,2.21155,2.21268,189000000.0
2009-12-07 13:45:00,2.21245,2.21324,2.21207,2.21287,166000000.0
2009-12-07 13:50:00,2.2131,2.2133,2.21232,2.21285,176000000.0
2009-12-07 13:55:00,2.21296,2.21327,2.21242,2.21286,252000000.0
2009-12-07 14:00:00,2.21218,2.21333,2.21218,2.21267,139000000.0
2009-12-07 14:05:00,2.21308,2.21404,2.21247,2.21404,165000000.0
2009-12-07 14:10:00,2.21341,2.21398,2.21292,2.21333,143000000.0
2009-12-07 14:15:00,2.21264,2.21416,2.2125,2.21301,212000000.0
2009-12-07 14:20:00,2.21272,2.21414,2.21269,2.21358,203000000.0
2009-12-07 14:25:00,2.21348,2.21446,2.21264,2.21437,181000000.0
2009-12-07 14:30:00,2.21358,2.21514,2.21358,2.2143,165000000.0
2009-12-07 14:35:00,2.21462,2.2154,2.21388,2.21482,137000000.0
2009-12-07 14:40:00,2.21497,2.21508,2.21312,2.21356,225000000.0
2009-12-07 14:45:00,2.21368,2.21405,2.21282,2.21382,177000000.0
2009-12-07 14:50:00,2.21347,2.21412,2.21277,2.21315,207000000.0
2009-12-07 14:55:00,2.21358,2.21373,2.21267,2.2134,148000000.0
2009-12-07 15:00:00,2.21231,2.21332,2.21165,2.21219,160000000.0
2009-12-07 15:05:00,2.21197,2.21254,2.21136,2.2114,143000000.0
2009-12-07 15:10:00,2.21148,2.21204,2.21074,2.21156,45000000.0
2009-12-07 15:15:00,2.21141,2.21243,2.21128,2.21146,50000000.0
2009-12-07 15:20:00,2.21176,2.21293,2.21128,2.21289,43000000.0
2009-12-07 15:25:00,2.21327,2.21327,2.21199,2.21255,41000000.0
2009-12-07 15:30:00,2.21175,2.21274,2.21119,2.2115,44000000.0
2009-12-07 15:35:00,2.21179,2.21256,2.21129,2.21256,47000000.0
2009-12-07 15:40:00,2.21172,2.21291,2.21147,2.21256,43000000.0
2009-12-07 15:45:00,2.21307,2.21307,2.21143,2.21143,47000000.0
2009-12-07 15:50:00,2.21153,2.21194,2.21086,2.2114,48000000.0
2009-12-07 15:55:00,2.2112,2.21129,2.2105,2.21074,47000000.0
2009-12-07 16:00:00,2.21009,2.21156,2.21009,2.2109,39000000.0
2009-12-07 16:05:00,2.21093,2.21156,2.21051,2.21092,45000000.0
2009-12-07 16:10:00,2.21102,2.2122,2.21087,2.21136,45000000.0
2009-12-07 16:15:00,2.21208,2.2136,2.21126,2.21273,45000000.0
2009-12-07 16:20:00,2.21285,2.21285,2.21162,2.21186,45000000.0
2009-12-07 16:25:00,2.21173,2.21203,2.21062,2.2107,43000000.0
2009-12-07 16:30:00,2.21092,2.21293,2.21029,2.21208,52000000.0
2009-12-07 16:35:00,2.2121,2.21234,2.21095,2.21138,42000000.0
2009-12-07 16:40:00,2.21163,2.21307,2.21103,2.2128,44000000.0
2009-12-07 16:45:00,2.2126,2.21364,2.212,2.21278,39000000.0
2009-12-07 16:50:00,2.21275,2.21415,2.21195,2.21315,46000000.0
2009-12-07 16:55:00,2.21326,2.21522,2.21277,2.21288,40000000.0
2009-12-07 17:00:00,2.21321,2.21382,2.2123,2.2129,46000000.0
2009-12-07 17:05:00,2.21319,2.21319,2.21173,2.21192,43000000.0
2009-12-07 17:10:00,2.21233,2.21312,2.21195,2.21243,54000000.0
2009-12-07 17:15:00,2.21267,2.21273,2.21032,2.21223,42000000.0
2009-12-07 17:20:00,2.21263,2.21282,2.21197,2.21221,45000000.0
2009-12-07 17:25:00,2.21221,2.21352,2.21206,2.21352,45000000.0
2009-12-07 17:30:00,2.21295,2.21385,2.21276,2.21331,39000000.0
2009-12-07 17:35:00,2.21359,2.21486,2.21349,2.21411,43000000.0
2009-12-07 17:40:00,2.2139,2.21476,2.21384,2.21469,41000000.0
2009-12-07 17:45:00,2.21364,2.21468,2.21364,2.21396,43000000.0
2009-12-07 17:50:00,2.21425,2.21484,2.21353,2.21358,41000000.0
2009-12-07 17:55:00,2.21355,2.21355,2.21224,2.2128,38000000.0
2009-12-07 18:00:00,2.21251,2.21262,2.21093,2.21101,43000000.0
2009-12-07 18:05:00,2.21044,2.21055,2.20814,2.20888,37000000.0
2009-12-07 18:10:00,2.20914,2.20924,2.20713,2.20776,46000000.0
2009-12-07 18:15:00,2.20745,2.20974,2.20745,2.20842,49000000.0
2009-12-07 18:20:00,2.20865,2.20878,2.20589,2.20764,40000000.0
2009-12-07 18:25:00,2.2075,2.20751,2.20552,2.20618,45000000.0
2009-12-07 18:30:00,2.20715,2.20823,2.20581,2.20648,40000000.0
2009-12-07 18:35:00,2.20617,2.20814,2.20613,2.20766,46000000.0
2009-12-07 18:40:00,2.20767,2.20783,2.20662,2.20662,42000000.0
2009-12-07 18:45:00,2.20654,2.20755,2.20564,2.20641,43000000.0
2009-12-07 18:50:00,2.2058,2.20667,2.20564,2.20619,46000000.0
2009-12-07 18:55:00,2.20656,2.20702,2.20596,2.20656,48000000.0
2009-12-07 19:00:00,2.2066,2.20716,2.20535,2.20535,45000000.0
2009-12-07 19:05:00,2.20557,2.207,2.20528,2.20651,44000000.0
2009-12-07 19:10:00,2.20666,2.207,2.20571,2.20571,45000000.0
2009-12-07 19:15:00,2.20511,2.20608,2.20429,2.2046,43000000.0
2009-12-07 19:20:00,2.20504,2.20585,2.20414,2.20557,46000000.0
2009-12-07 19:25:00,2.20508,2.20546,2.20389,2.20498,42000000.0
2009-12-07 19:30:00,2.20454,2.20831,2.20442,2.20831,48000000.0
2009-12-07 19:35:00,2.20807,2.21238,2.20774,2.2088,46000000.0
2009-12-07 19:40:00,2.20924,2.20959,2.20675,2.20675,43000000.0
2009-12-07 19:45:00,2.20686,2.20999,2.20613,2.20703,45000000.0
2009-12-07 19:50:00,2.20656,2.20784,2.20556,2.20556,45000000.0
2009-12-07 19:55:00,2.20588,2.20726,2.20551,2.20615,42000000.0
2009-12-07 20:00:00,2.20678,2.2092,2.20619,2.20812,49000000.0
2009-12-07 20:05:00,2.20805,2.20816,2.20703,2.20816,40000000.0
2009-12-07 20:10:00,2.20783,2.21025,2.20732,2.2097,41000000.0
2009-12-07 20:15:00,2.21031,2.2122,2.2094,2.2094,47000000.0
2009-12-07 20:20:00,2.20936,2.21119,2.20914,2.21103,44000000.0
2009-12-07 20:25:00,2.21079,2.21229,2.21004,2.21141,47000000.0
2009-12-07 20:30:00,2.21158,2.21257,2.2091,2.2091,43000000.0
2009-12-07 20:35:00,2.20931,2.20942,2.20877,2.20902,41000000.0
2009-12-07 20:40:00,2.20917,2.20929,2.20854,2.20889,45000000.0
2009-12-07 20:45:00,2.20824,2.20839,2.20695,2.20709,49000000.0
2009-12-07 20:50:00,2.20719,2.20751,2.20614,2.20618,42000000.0
2009-12-07 20:55:00,2.20604,2.20688,2.20525,2.20685,47000000.0
2009-12-07 21:00:00,2.20632,2.20691,2.20588,2.20607,42000000.0
2009-12-07 21:05:00,2.20673,2.20673,2.20531,2.20592,44000000.0
2009-12-07 21:10:00,2.20535,2.2059,2.20456,2.20521,44000000.0
2009-12-07 21:15:00,2.20567,2.20653,2.20419,2.20502,46000000.0
2009-12-07 21:20:00,2.20509,2.20592,2.20436,2.20537,46000000.0
2009-12-07 21:25:00,2.20493,2.20581,2.20397,2.20517,45000000.0
2009-12-07 21:30:00,2.20532,2.20632,2.20415,2.20622,44000000.0
2009-12-07 21:35:00,2.20607,2.20607,2.20351,2.20471,45000000.0
2009-12-07 21:40:00,2.20507,2.20549,2.20339,2.20477,41000000.0
2009-12-07 21:45:00,2.20479,2.20534,2.2037,2.20534,42000000.0
2009-12-07 21:50:00,2.20529,2.20552,2.20364,2.20368,39000000.0
2009-12-07 21:55:00,2.20416,2.20553,2.20407,2.20489,48000000.0
2009-12-07 22:00:00,2.20535,2.20609,2.20413,2.20486,42000000.0
2009-12-07 22:05:00,2.20555,2.20567,2.2043,2.20466,41000000.0
2009-12-07 22:10:00,2.20486,2.20597,2.20486,2.20557,39000000.0
2009-12-07 22:15:00,2.20527,2.20653,2.20527,2.20542,45000000.0
2009-12-07 22:20:00,2.20557,2.20566,2.20448,2.2048,43000000.0
2009-12-07 22:25:00,2.20481,2.20485,2.20382,2.20428,45000000.0
2009-12-07 22:30:00,2.20434,2.20674,2.20401,2.20674,47000000.0
2009-12-07 22:35:00,2.20514,2.20609,2.20502,2.20507,41000000.0
2009-12-07 22:40:00,2.2054,2.20602,2.20459,2.20468,44000000.0
2009-12-07 22:45:00,2.20505,2.20506,2.20374,2.20475,37000000.0
2009-12-07 22:50:00,2.20472,2.20488,2.20405,2.20488,41000000.0
2009-12-07 22:55:00,2.20479,2.20531,2.20404,2.20407,49000000.0
2009-12-07 23:00:00,2.20418,2.20506,2.19927,2.20463,48000000.0
2009-12-07 23:05:00,2.20412,2.20524,2.20379,2.20381,46000000.0
2009-12-07 23:10:00,2.20419,2.20468,2.20372,2.20384,46000000.0
2009-12-07 23:15:00,2.20509,2.20576,2.20399,2.20443,38000000.0
2009-12-07 23:20:00,2.20428,2.2049,2.20401,2.2049,43000000.0
2009-12-07 23:25:00,2.20498,2.20529,2.20465,2.20475,40000000.0
2009-12-07 23:30:00,2.20559,2.20587,2.20487,2.20558,39000000.0
2009-12-07 23:35:00,2.20534,2.20576,2.20446,2.20446,43000000.0
2009-12-07 23:40:00,2.20479,2.20544,2.20419,2.20431,41000000.0
2009-12-07 23:45:00,2.20435,2.20504,2.20414,2.20504,39000000.0
2009-12-07 23:50:00,2.20476,2.20491,2.20434,2.20471,47000000.0
2009-12-07 23:55:00,2.20496,2.20538,2.20432,2.20516,45000000.0
2009-12-08 00:00:00,2.20454,2.20566,2.20421,2.20421,37000000.0
2009-12-08 00:05:00,2.2045,2.20478,2.20362,2.20478,46000000.0
2009-12-08 00:10:00,2.2044,2.20482,2.20398,2.20399,47000000.0
2009-12-08 00:15:00,2.20408,2.20492,2.20392,2.20413,44000000.0
2009-12-08 00:20:00,2.20441,2.2049,2.20391,2.20477,42000000.0
2009-12-08 00:25:00,2.20436,2.2051,2.20401,2.20505,42000000.0
2009-12-08 00:30:00,2.2047,2.20495,2.20371,2.20462,43000000.0
2009-12-08 00:35:00,2.20428,2.20472,2.20356,2.20451,46000000.0
2009-12-08 00:40:00,2.204,2.20431,2.20134,2.20134,46000000.0
2009-12-08 00:45:00,2.20202,2.20303,2.20119,2.20303,30000000.0
2009-12-08 00:50:00,2.20198,2.2033,2.20115,2.2033,46000000.0
2009-12-08 00:55:00,2.20261,2.20428,2.20212,2.20249,47000000.0
2009-12-08 01:00:00,2.20348,2.20394,2.19667,2.20071,40000000.0
2009-12-08 01:05:00,2.20092,2.20293,2.19692,2.20164,45000000.0
2009-12-08 01:10:00,2.20198,2.20261,2.19745,2.20204,72000000.0
2009-12-08 01:15:00,2.20335,2.20335,2.19818,2.20222,61000000.0
2009-12-08 01:20:00,2.20284,2.20347,2.19826,2.19871,51000000.0
2009-12-08 01:25:00,2.2034,2.20342,2.19846,2.19898,49000000.0
2009-12-08 01:30:00,2.20329,2.20418,2.19961,2.20061,46000000.0
2009-12-08 01:35:00,2.20448,2.20448,2.1995,2.19978,47000000.0
2009-12-08 01:40:00,2.20377,2.20377,2.19943,2.19998,37000000.0
2009-12-08 01:45:00,2.20439,2.20456,2.18695,2.18695,38000000.0
2009-12-08 01:50:00,2.20424,2.20479,2.18457,2.20295,46000000.0
2009-12-08 01:55:00,2.19931,2.20424,2.19931,2.20315,38000000.0
2009-12-08 02:00:00,2.20198,2.20283,2.19819,2.2017,36000000.0
2009-12-08 02:05:00,2.20202,2.20202,2.19663,2.19663,43000000.0
2009-12-08 02:10:00,2.20074,2.20232,2.19613,2.20083,41000000.0
2009-12-08 02:15:00,2.20091,2.20369,2.19759,2.20211,41000000.0
2009-12-08 02:20:00,2.20266,2.20401,2.19739,2.19993,33000000.0
2009-12-08 02:25:00,2.20325,2.20439,2.18974,2.20129,38000000.0
2009-12-08 02:30:00,2.18325,2.2053,2.18325,2.20447,45000000.0
2009-12-08 02:35:00,2.20025,2.20587,2.20012,2.20563,45000000.0
2009-12-08 02:40:00,2.20613,2.20751,2.20136,2.20751,48000000.0
2009-12-08 02:45:00,2.20796,2.20811,2.20242,2.20242,41000000.0
2009-12-08 02:50:00,2.20757,2.20757,2.20133,2.20133,46000000.0
2009-12-08 02:55:00,2.20511,2.20777,2.20153,2.20206,46000000.0
2009-12-08 03:00:00,2.20633,2.20633,2.20085,2.20085,42000000.0
2009-12-08 03:05:00,2.20563,2.20626,2.20039,2.20097,41000000.0
2009-12-08 03:10:00,2.20455,2.20612,2.20056,2.20122,44000000.0
2009-12-08 03:15:00,2.20596,2.20676,2.20074,2.20074,40000000.0
2009-12-08 03:20:00,2.20642,2.20649,2.2011,2.20629,43000000.0
2009-12-08 03:25:00,2.20295,2.20816,2.20255,2.20766,42000000.0
2009-12-08 03:30:00,2.20847,2.20853,2.20323,2.20344,41000000.0
2009-12-08 03:35:00,2.2084,2.2084,2.20315,2.2072,50000000.0
2009-12-08 03:40:00,2.2073,2.20845,2.20357,2.20357,41000000.0
2009-12-08 03:45:00,2.20853,2.20853,2.2023,2.2023,46000000.0
2009-12-08 03:50:00,2.20598,2.20749,2.20203,2.20203,43000000.0
2009-12-08 03:55:00,2.20277,2.2073,2.20167,2.20558,42000000.0
2009-12-08 04:00:00,2.20552,2.20675,2.20021,2.20021,42000000.0
2009-12-08 04:05:00,2.20415,2.20528,2.19925,2.19925,40000000.0
2009-12-08 04:10:00,2.20474,2.20482,2.19931,2.20482,39000000.0
2009-12-08 04:15:00,2.2051,2.20554,2.20003,2.20003,43000000.0
2009-12-08 04:20:00,2.20531,2.20558,2.20072,2.20072,47000000.0
2009-12-08 04:25:00,2.20537,2.20537,2.19967,2.19982,49000000.0
2009-12-08 04:30:00,2.19918,2.20452,2.19869,2.19929,40000000.0
2009-12-08 04:35:00,2.20276,2.20417,2.19882,2.19882,37000000.0
2009-12-08 04:40:00,2.20239,2.20329,2.19738,2.20314,43000000.0
2009-12-08 04:45:00,2.20331,2.20443,2.19891,2.20372,51000000.0
2009-12-08 04:50:00,2.20076,2.20464,2.19941,2.19994,45000000.0
2009-12-08 04:55:00,2.20482,2.20509,2.19973,2.20475,46000000.0
2009-12-08 05:00:00,2.20408,2.20491,2.19815,2.1989,54000000.0
2009-12-08 05:05:00,2.20245,2.20398,2.19877,2.19883,74000000.0
2009-12-08 05:10:00,2.19934,2.20452,2.19934,2.19968,77000000.0
2009-12-08 05:15:00,2.20418,2.20472,2.20001,2.20011,46000000.0
2009-12-08 05:20:00,2.20442,2.2054,2.20033,2.20513,97000000.0
2009-12-08 05:25:00,2.20477,2.20524,2.20019,2.2004,105000000.0
2009-12-08 05:30:00,2.20336,2.20452,2.1996,2.20345,46000000.0
2009-12-08 05:35:00,2.20328,2.20557,2.19974,2.19974,56000000.0
2009-12-08 05:40:00,2.20325,2.20491,2.19941,2.20373,76000000.0
2009-12-08 05:45:00,2.20475,2.20513,2.19996,2.19996,40000000.0
2009-12-08 05:50:00,2.20417,2.20498,2.19942,2.19971,66000000.0
2009-12-08 05:55:00,2.20479,2.20595,2.20004,2.20042,87000000.0
2009-12-08 06:00:00,2.20487,2.20545,2.20018,2.20419,62000000.0
2009-12-08 06:05:00,2.20516,2.20546,2.19986,2.20546,75000000.0
2009-12-08 06:10:00,2.20488,2.20539,2.20031,2.20031,54000000.0
2009-12-08 06:15:00,2.20551,2.20551,2.19976,2.19976,69000000.0
2009-12-08 06:20:00,2.20528,2.20528,2.20072,2.20503,46000000.0
2009-12-08 06:25:00,2.20509,2.20512,2.19931,2.20437,52000000.0
2009-12-08 06:30:00,2.20551,2.20551,2.19915,2.20007,67000000.0
2009-12-08 06:35:00,2.20347,2.20531,2.19929,2.20528,37000000.0
2009-12-08 06:40:00,2.20426,2.20525,2.19989,2.20449,41000000.0
2009-12-08 06:45:00,2.20406,2.20561,2.19993,2.20546,43000000.0
2009-12-08 06:50:00,2.20576,2.20698,2.20126,2.20564,37000000.0
2009-12-08 06:55:00,2.20716,2.20716,2.20102,2.20637,45000000.0
2009-12-08 07:00:00,2.20693,2.20693,2.20128,2.20651,44000000.0
2009-12-08 07:05:00,2.20522,2.20751,2.20154,2.20659,61000000.0
2009-12-08 07:10:00,2.20736,2.20829,2.20221,2.20261,74000000.0
2009-12-08 07:15:00,2.20817,2.20844,2.20219,2.20225,112000000.0
2009-12-08 07:20:00,2.20763,2.20763,2.2008,2.20093,79000000.0
2009-12-08 07:25:00,2.20559,2.20696,2.20101,2.20591,97000000.0
2009-12-08 07:30:00,2.20616,2.20659,2.19964,2.20441,117000000.0
2009-12-08 07:35:00,2.20543,2.20573,2.19972,2.19972,118000000.0
2009-12-08 07:40:00,2.20423,2.20642,2.19947,2.20414,45000000.0
2009-12-08 07:45:00,2.20008,2.20586,2.20008,2.20085,65000000.0
2009-12-08 07:50:00,2.20638,2.20856,2.20116,2.20256,185000000.0
2009-12-08 07:55:00,2.20788,2.20788,2.20156,2.2062,90000000.0
2009-12-08 08:00:00,2.20659,2.20758,2.20167,2.20196,133000000.0
2009-12-08 08:05:00,2.20782,2.20907,2.20117,2.20807,78000000.0
2009-12-08 08:10:00,2.20342,2.20852,2.20138,2.20622,117000000.0
2009-12-08 08:15:00,2.20618,2.207,2.20052,2.20514,95000000.0
2009-12-08 08:20:00,2.20562,2.20726,2.20018,2.20082,115000000.0
2009-12-08 08:25:00,2.20655,2.20936,2.20048,2.20818,98000000.0
2009-12-08 08:30:00,2.20794,2.20934,2.20739,2.20871,130000000.0
2009-12-08 08:35:00,2.20867,2.2097,2.2079,2.20879,139000000.0
2009-12-08 08:40:00,2.20853,2.20978,2.20662,2.20928,154000000.0
2009-12-08 08:45:00,2.20891,2.20993,2.20839,2.20983,228000000.0
2009-12-08 08:50:00,2.2098,2.21079,2.20889,2.20963,226000000.0
2009-12-08 08:55:00,2.20968,2.21043,2.20803,2.20869,329000000.0
2009-12-08 09:00:00,2.209,2.20911,2.20792,2.20882,77000000.0
2009-12-08 09:05:00,2.20902,2.20964,2.20801,2.20891,139000000.0
2009-12-08 09:10:00,2.20911,2.21033,2.20798,2.20992,136000000.0
2009-12-08 09:15:00,2.20933,2.21025,2.20885,2.20927,187000000.0
2009-12-08 09:20:00,2.20953,2.21112,2.20885,2.21094,158000000.0
2009-12-08 09:25:00,2.21116,2.21196,2.20959,2.21111,221000000.0
2009-12-08 09:30:00,2.21061,2.21198,2.21012,2.2112,251000000.0
2009-12-08 09:35:00,2.21146,2.21175,2.21022,2.21046,221000000.0
2009-12-08 09:40:00,2.21085,2.21327,2.21041,2.21233,237000000.0
2009-12-08 09:45:00,2.21229,2.21434,2.21229,2.21378,235000000.0
2009-12-08 09:50:00,2.2143,2.2148,2.21225,2.21314,241000000.0
2009-12-08 09:55:00,2.21329,2.21502,2.21308,2.21478,250000000.0
2009-12-08 10:00:00,2.21406,2.21571,2.21302,2.21449,292000000.0
2009-12-08 10:05:00,2.21451,2.21451,2.2119,2.21225,269000000.0
2009-12-08 10:10:00,2.21221,2.21311,2.21209,2.21274,263000000.0
2009-12-08 10:15:00,2.21222,2.21372,2.21203,2.2126,157000000.0
2009-12-08 10:20:00,2.21298,2.21506,2.21266,2.21368,258000000.0
2009-12-08 10:25:00,2.2141,2.21463,2.21334,2.21406,239000000.0
2009-12-08 10:30:00,2.21334,2.21468,2.21334,2.21404,233000000.0
2009-12-08 10:35:00,2.21454,2.21501,2.21353,2.21389,192000000.0
2009-12-08 10:40:00,2.21399,2.21496,2.21362,2.21461,198000000.0
2009-12-08 10:45:00,2.21396,2.21511,2.21396,2.21436,205000000.0
2009-12-08 10:50:00,2.21463,2.21521,2.21379,2.2143,252000000.0
2009-12-08 10:55:00,2.21488,2.21515,2.21398,2.21478,304000000.0
2009-12-08 11:00:00,2.21487,2.21504,2.21382,2.2143,221000000.0
2009-12-08 11:05:00,2.21444,2.21521,2.21407,2.21411,230000000.0
2009-12-08 11:10:00,2.21442,2.21461,2.21354,2.21445,229000000.0
2009-12-08 11:15:00,2.21467,2.21589,2.214,2.21543,229000000.0
2009-12-08 11:20:00,2.21579,2.21579,2.21381,2.21422,257000000.0
2009-12-08 11:25:00,2.21456,2.21588,2.2139,2.2154,261000000.0
2009-12-08 11:30:00,2.21511,2.21713,2.21419,2.21639,177000000.0
2009-12-08 11:35:00,2.217,2.21751,2.2157,2.21615,148000000.0
2009-12-08 11:40:00,2.21674,2.21754,2.21621,2.21684,103000000.0
2009-12-08 11:45:00,2.21603,2.21721,2.21603,2.2167,140000000.0
2009-12-08 11:50:00,2.21621,2.2168,2.21559,2.21559,175000000.0
2009-12-08 11:55:00,2.21617,2.21642,2.2154,2.21619,206000000.0
2009-12-08 12:00:00,2.21543,2.21826,2.21543,2.21768,274000000.0
2009-12-08 12:05:00,2.21784,2.21907,2.21696,2.21808,356000000.0
2009-12-08 12:10:00,2.21833,2.21858,2.2172,2.21758,318000000.0
2009-12-08 12:15:00,2.21732,2.21877,2.21732,2.2177,253000000.0
2009-12-08 12:20:00,2.21795,2.21878,2.21734,2.21754,246000000.0
2009-12-08 12:25:00,2.2181,2.21852,2.21727,2.21806,318000000.0
2009-12-08 12:30:00,2.21678,2.21806,2.21635,2.21637,152000000.0
2009-12-08 12:35:00,2.21659,2.21788,2.21659,2.21714,177000000.0
2009-12-08 12:40:00,2.21738,2.218,2.21657,2.21771,183000000.0
2009-12-08 12:45:00,2.21724,2.21807,2.21658,2.21658,146000000.0
2009-12-08 12:50:00,2.21662,2.21775,2.21602,2.21729,153000000.0
2009-12-08 12:55:00,2.21697,2.21837,2.21697,2.21775,157000000.0
2009-12-08 13:00:00,2.21791,2.21909,2.21674,2.21827,228000000.0
2009-12-08 13:05:00,2.21854,2.21856,2.21676,2.21761,181000000.0
2009-12-08 13:10:00,2.21798,2.21798,2.21671,2.21687,147000000.0
2009-12-08 13:15:00,2.21603,2.218,2.21603,2.21757,156000000.0
2009-12-08 13:20:00,2.21767,2.21845,2.21671,2.21778,116000000.0
2009-12-08 13:25:00,2.21801,2.21847,2.21709,2.21798,125000000.0
2009-12-08 13:30:00,2.21751,2.21912,2.21751,2.21866,152000000.0
2009-12-08 13:35:00,2.21894,2.21979,2.21815,2.21923,185000000.0
2009-12-08 13:40:00,2.21961,2.22152,2.21914,2.22141,189000000.0
2009-12-08 13:45:00,2.22071,2.2222,2.22034,2.22114,166000000.0
2009-12-08 13:50:00,2.22142,2.22156,2.22021,2.22043,176000000.0
2009-12-08 13:55:00,2.22004,2.22061,2.21929,2.21973,252000000.0
2009-12-08 14:00:00,2.22,2.22139,2.21863,2.22093,139000000.0
2009-12-08 14:05:00,2.22062,2.22345,2.22058,2.22318,165000000.0
2009-12-08 14:10:00,2.22305,2.2239,2.22186,2.22316,143000000.0
2009-12-08 14:15:00,2.22263,2.22379,2.22119,2.2221,212000000.0
2009-12-08 14:20:00,2.2228,2.22383,2.22185,2.22278,203000000.0
2009-12-08 14:25:00,2.22274,2.22356,2.22102,2.22284,181000000.0
2009-12-08 14:30:00,2.22267,2.22339,2.22076,2.22324,165000000.0
2009-12-08 14:35:00,2.22372,2.22476,2.22265,2.22379,137000000.0
2009-12-08 14:40:00,2.22413,2.22534,2.2239,2.22468,225000000.0
2009-12-08 14:45:00,2.22446,2.22591,2.22438,2.22572,177000000.0
2009-12-08 14:50:00,2.22538,2.2262,2.2238,2.2246,207000000.0
2009-12-08 14:55:00,2.22518,2.2254,2.22336,2.22395,148000000.0
2009-12-08 15:00:00,2.22413,2.22448,2.22288,2.22347,160000000.0
2009-12-08 15:05:00,2.22378,2.22434,2.22202,2.22385,143000000.0
2009-12-08 15:10:00,2.22394,2.2241,2.22254,2.22254,45000000.0
2009-12-08 15:15:00,2.22299,2.22402,2.22246,2.22265,50000000.0
2009-12-08 15:20:00,2.22324,2.22377,2.22241,2.22323,43000000.0
2009-12-08 15:25:00,2.22331,2.22414,2.22195,2.22359,41000000.0
2009-12-08 15:30:00,2.22371,2.22499,2.22235,2.22311,44000000.0
2009-12-08 15:35:00,2.22378,2.22438,2.22296,2.22333,47000000.0
2009-12-08 15:40:00,2.22349,2.22421,2.22274,2.22329,43000000.0
2009-12-08 15:45:00,2.22346,2.22434,2.20858,2.22341,47000000.0
2009-12-08 15:50:00,2.22366,2.22407,2.22281,2.22343,48000000.0
2009-12-08 15:55:00,2.22371,2.22381,2.22066,2.22228,47000000.0
2009-12-08 16:00:00,2.22104,2.22345,2.21102,2.2232,39000000.0
2009-12-08 16:05:00,2.22313,2.22401,2.22114,2.22255,45000000.0
2009-12-08 16:10:00,2.22256,2.22384,2.22162,2.22168,45000000.0
2009-12-08 16:15:00,2.22155,2.22365,2.22123,2.22359,45000000.0
2009-12-08 16:20:00,2.22394,2.22396,2.22297,2.22305,45000000.0
2009-12-08 16:25:00,2.22312,2.22352,2.22206,2.22237,43000000.0
2009-12-08 16:30:00,2.22199,2.2236,2.22199,2.22298,52000000.0
2009-12-08 16:35:00,2.22295,2.2248,2.22249,2.22397,42000000.0
2009-12-08 16:40:00,2.22346,2.22523,2.22186,2.22454,44000000.0
2009-12-08 16:45:00,2.22504,2.22672,2.22412,2.22513,39000000.0
2009-12-08 16:50:00,2.22569,2.22591,2.2236,2.2236,46000000.0
2009-12-08 16:55:00,2.22339,2.22533,2.2212,2.22422,40000000.0
2009-12-08 17:00:00,2.22476,2.22633,2.22446,2.22498,46000000.0
2009-12-08 17:05:00,2.22534,2.22551,2.22358,2.2246,43000000.0
2009-12-08 17:10:00,2.22479,2.22496,2.22306,2.2244,54000000.0
2009-12-08 17:15:00,2.22404,2.22509,2.22383,2.22509,42000000.0
2009-12-08 17:20:00,2.22544,2.22548,2.22386,2.22488,45000000.0
2009-12-08 17:25:00,2.22488,2.22543,2.22388,2.22438,45000000.0
2009-12-08 17:30:00,2.22363,2.22485,2.22345,2.22408,39000000.0
2009-12-08 17:35:00,2.22439,2.22447,2.2228,2.22339,43000000.0
2009-12-08 17:40:00,2.22314,2.22361,2.22243,2.22293,41000000.0
2009-12-08 17:45:00,2.22212,2.22381,2.22212,2.22328,43000000.0
2009-12-08 17:50:00,2.22304,2.22348,2.22229,2.22229,41000000.0
2009-12-08 17:55:00,2.22272,2.22303,2.22121,2.22246,38000000.0
2009-12-08 18:00:00,2.22227,2.22255,2.2212,2.22155,43000000.0
2009-12-08 18:05:00,2.22184,2.22225,2.22026,2.22062,37000000.0
2009-12-08 18:10:00,2.22005,2.22069,2.219,2.22018,46000000.0
2009-12-08 18:15:00,2.21962,2.22017,2.21731,2.21801,49000000.0
2009-12-08 18:20:00,2.21921,2.22017,2.21871,2.21957,40000000.0
2009-12-08 18:25:00,2.22016,2.22039,2.21813,2.21982,45000000.0
2009-12-08 18:30:00,2.21968,2.22024,2.21849,2.21947,40000000.0
2009-12-08 18:35:00,2.21973,2.22074,2.2193,2.2194,46000000.0
2009-12-08 18:40:00,2.21969,2.22029,2.21738,2.21807,42000000.0
2009-12-08 18:45:00,2.21811,2.21847,2.21679,2.21791,43000000.0
2009-12-08 18:50:00,2.21765,2.21929,2.21744,2.21863,46000000.0
2009-12-08 18:55:00,2.2185,2.2185,2.21687,2.21761,48000000.0
2009-12-08 19:00:00,2.21745,2.2184,2.21626,2.2184,45000000.0
2009-12-08 19:05:00,2.21795,2.21968,2.21731,2.21927,44000000.0
2009-12-08 19:10:00,2.21911,2.21981,2.21705,2.21755,45000000.0
2009-12-08 19:15:00,2.21717,2.21977,2.21716,2.21845,43000000.0
2009-12-08 19:20:00,2.21877,2.219,2.21764,2.21771,46000000.0
2009-12-08 19:25:00,2.21787,2.21955,2.21753,2.21821,42000000.0
2009-12-08 19:30:00,2.21826,2.21954,2.21826,2.21934,48000000.0
2009-12-08 19:35:00,2.21945,2.21967,2.21814,2.21967,46000000.0
2009-12-08 19:40:00,2.21989,2.22036,2.21873,2.21889,43000000.0
2009-12-08 19:45:00,2.21872,2.21935,2.21642,2.2168,45000000.0
2009-12-08 19:50:00,2.21721,2.21736,2.21636,2.21705,45000000.0
2009-12-08 19:55:00,2.21704,2.21729,2.21612,2.21683,42000000.0
2009-12-08 20:00:00,2.21693,2.21756,2.21601,2.2161,49000000.0
2009-12-08 20:05:00,2.21612,2.21724,2.21568,2.21691,40000000.0
2009-12-08 20:10:00,2.21679,2.21769,2.21574,2.21752,41000000.0
2009-12-08 20:15:00,2.21712,2.21872,2.21709,2.21824,47000000.0
2009-12-08 20:20:00,2.21847,2.21885,2.21613,2.21675,44000000.0
2009-12-08 20:25:00,2.21652,2.21735,2.21591,2.21703,47000000.0
2009-12-08 20:30:00,2.2168,2.21784,2.21655,2.21734,47000000.0
2009-12-08 20:35:00,2.21768,2.21803,2.21604,2.21604,41000000.0
2009-12-08 20:40:00,2.21631,2.2178,2.21616,2.21715,45000000.0
2009-12-08 20:45:00,2.21686,2.21722,2.21643,2.21688,49000000.0
2009-12-08 20:50:00,2.21703,2.21751,2.21693,2.21711,42000000.0
2009-12-08 20:55:00,2.21722,2.21722,2.21524,2.21592,47000000.0
2009-12-08 21:00:00,2.21612,2.21617,2.21471,2.21603,42000000.0
2009-12-08 21:05:00,2.21564,2.21731,2.21516,2.21713,44000000.0
2009-12-08 21:10:00,2.21682,2.21781,2.21628,2.21751,44000000.0
2009-12-08 21:15:00,2.2182,2.2182,2.21532,2.21584,46000000.0
2009-12-08 21:20:00,2.21604,2.21604,2.2146,2.21601,46000000.0
2009-12-08 21:25:00,2.21586,2.21654,2.21497,2.21566,45000000.0
2009-12-08 21:30:00,2.21589,2.21772,2.21512,2.2159,44000000.0
2009-12-08 21:35:00,2.21623,2.21678,2.21557,2.2163,45000000.0
2009-12-08 21:40:00,2.21636,2.21684,2.21541,2.21566,44000000.0
2009-12-08 21:45:00,2.21528,2.21646,2.21528,2.21601,42000000.0
2009-12-08 21:50:00,2.21606,2.21617,2.21414,2.21438,39000000.0
2009-12-08 21:55:00,2.2147,2.21471,2.21378,2.21391,48000000.0
2009-12-08 22:00:00,2.21408,2.21561,2.21398,2.21535,42000000.0
2009-12-08 22:05:00,2.21518,2.21586,2.21386,2.21586,41000000.0
2009-12-08 22:10:00,2.21569,2.21605,2.21475,2.21514,39000000.0
2009-12-08 22:15:00,2.21564,2.21599,2.21505,2.21546,45000000.0
2009-12-08 22:20:00,2.21529,2.21591,2.21492,2.21591,43000000.0
2009-12-08 22:25:00,2.2158,2.21599,2.21491,2.21581,45000000.0
2009-12-08 22:30:00,2.21564,2.21597,2.21502,2.21561,47000000.0
2009-12-08 22:35:00,2.21536,2.21555,2.21461,2.21471,41000000.0
2009-12-08 22:40:00,2.21539,2.21585,2.21368,2.21368,44000000.0
2009-12-08 22:45:00,2.21419,2.21459,2.21345,2.21459,43000000.0
2009-12-08 22:50:00,2.21437,2.21472,2.21341,2.21378,41000000.0
2009-12-08 22:55:00,2.21405,2.21455,2.21363,2.21408,49000000.0
2009-12-08 23:00:00,2.21479,2.21527,2.21379,2.21429,48000000.0
2009-12-08 23:05:00,2.21383,2.21478,2.21343,2.21362,46000000.0
2009-12-08 23:10:00,2.21476,2.21497,2.21365,2.21482,46000000.0
2009-12-08 23:15:00,2.21472,2.21483,2.21384,2.21384,38000000.0
2009-12-08 23:20:00,2.21365,2.2145,2.21325,2.21378,43000000.0
2009-12-08 23:25:00,2.21436,2.21563,2.21405,2.21503,40000000.0
2009-12-08 23:30:00,2.21677,2.21677,2.21495,2.21578,44000000.0
2009-12-08 23:35:00,2.21546,2.21606,2.21507,2.21507,43000000.0
2009-12-08 23:40:00,2.2153,2.21582,2.21451,2.21467,41000000.0
2009-12-08 23:45:00,2.21453,2.215,2.2142,2.21456,39000000.0
2009-12-08 23:50:00,2.2145,2.2145,2.21326,2.2135,47000000.0
2009-12-08 23:55:00,2.21387,2.21425,2.21336,2.21393,45000000.0
2009-12-09 00:00:00,2.21421,2.21433,2.21254,2.21377,37000000.0
2009-12-09 00:05:00,2.21391,2.21424,2.21234,2.21424,46000000.0
2009-12-09 00:10:00,2.2139,2.21467,2.2139,2.21458,36000000.0
2009-12-09 00:15:00,2.21485,2.21499,2.2143,2.21436,44000000.0
2009-12-09 00:20:00,2.21499,2.21524,2.21437,2.21495,42000000.0
2009-12-09 00:25:00,2.21495,2.21549,2.21446,2.21462,42000000.0
2009-12-09 00:30:00,2.21552,2.21552,2.21459,2.21536,43000000.0
2009-12-09 00:35:00,2.21473,2.21518,2.21449,2.21472,46000000.0
2009-12-09 00:40:00,2.21502,2.21541,2.21459,2.21482,46000000.0
2009-12-09 00:45:00,2.21585,2.21585,2.21464,2.21542,37000000.0
2009-12-09 00:50:00,2.21444,2.21648,2.21204,2.21463,46000000.0
2009-12-09 00:55:00,2.21413,2.2149,2.21311,2.2149,47000000.0
2009-12-09 01:00:00,2.21512,2.21589,2.21424,2.21589,40000000.0
2009-12-09 01:05:00,2.21511,2.21643,2.2149,2.2156,45000000.0
2009-12-09 01:10:00,2.21544,2.21623,2.21433,2.21433,72000000.0
2009-12-09 01:15:00,2.21511,2.21558,2.21439,2.21439,61000000.0
2009-12-09 01:20:00,2.21472,2.21524,2.2132,2.21327,51000000.0
2009-12-09 01:25:00,2.21366,2.21397,2.21122,2.21202,49000000.0
2009-12-09 01:30:00,2.21245,2.21245,2.20961,2.21138,46000000.0
2009-12-09 01:35:00,2.21166,2.21455,2.21144,2.21455,45000000.0
2009-12-09 01:40:00,2.21445,2.21635,2.21402,2.21613,45000000.0
2009-12-09 01:45:00,2.21613,2.21672,2.21572,2.21629,38000000.0
2009-12-09 01:50:00,2.21605,2.21693,2.21563,2.21635,46000000.0
2009-12-09 01:55:00,2.21666,2.21694,2.21449,2.21468,38000000.0
2009-12-09 02:00:00,2.2152,2.21564,2.21468,2.21513,36000000.0
2009-12-09 02:05:00,2.215,2.21589,2.21433,2.21557,45000000.0
2009-12-09 02:10:00,2.2157,2.21594,2.21392,2.21394,37000000.0
2009-12-09 02:15:00,2.21376,2.21665,2.21376,2.21652,43000000.0
2009-12-09 02:20:00,2.2162,2.21634,2.21374,2.21399,45000000.0
2009-12-09 02:25:00,2.21462,2.21611,2.21366,2.2146,40000000.0
2009-12-09 02:30:00,2.21442,2.21606,2.21173,2.21599,45000000.0
2009-12-09 02:35:00,2.21485,2.2166,2.21484,2.21658,47000000.0
2009-12-09 02:40:00,2.21621,2.21662,2.21548,2.21662,43000000.0
2009-12-09 02:45:00,2.21617,2.21653,2.21487,2.21639,41000000.0
2009-12-09 02:50:00,2.21603,2.21644,2.21378,2.21378,44000000.0
2009-12-09 02:55:00,2.21475,2.21592,2.21415,2.21592,44000000.0
2009-12-09 03:00:00,2.21628,2.21634,2.21456,2.21492,42000000.0
2009-12-09 03:05:00,2.21457,2.21509,2.2137,2.21474,41000000.0
2009-12-09 03:10:00,2.2143,2.21503,2.21267,2.21503,44000000.0
2009-12-09 03:15:00,2.215,2.21632,2.21414,2.21632,41000000.0
2009-12-09 03:20:00,2.21579,2.21647,2.21528,2.21544,42000000.0
2009-12-09 03:25:00,2.21605,2.21926,2.21557,2.21926,43000000.0
2009-12-09 03:30:00,2.21917,2.21948,2.21809,2.21932,41000000.0
2009-12-09 03:35:00,2.21847,2.21911,2.21753,2.21753,53000000.0
2009-12-09 03:40:00,2.21867,2.21916,2.21785,2.21894,41000000.0
2009-12-09 03:45:00,2.21873,2.21873,2.2171,2.2171,46000000.0
2009-12-09 03:50:00,2.21747,2.21793,2.21673,2.21688,43000000.0
2009-12-09 03:55:00,2.21682,2.21772,2.21645,2.21772,42000000.0
2009-12-09 04:00:00,2.21743,2.21812,2.21695,2.21752,42000000.0
2009-12-09 04:05:00,2.21818,2.21828,2.2173,2.21791,39000000.0
2009-12-09 04:10:00,2.21748,2.21799,2.21666,2.21744,40000000.0
2009-12-09 04:15:00,2.21746,2.21783,2.21647,2.21783,43000000.0
2009-12-09 04:20:00,2.21744,2.21844,2.21716,2.21844,46000000.0
2009-12-09 04:25:00,2.21815,2.21918,2.21745,2.21918,44000000.0
2009-12-09 04:30:00,2.21883,2.21899,2.21761,2.21842,40000000.0
2009-12-09 04:35:00,2.21901,2.21918,2.21788,2.21802,37000000.0
2009-12-09 04:40:00,2.21894,2.21908,2.21738,2.21865,43000000.0
2009-12-09 04:45:00,2.2188,2.21891,2.21791,2.21819,51000000.0
2009-12-09 04:50:00,2.21879,2.21942,2.21786,2.21867,45000000.0
2009-12-09 04:55:00,2.21898,2.21936,2.21836,2.21936,46000000.0
2009-12-09 05:00:00,2.21922,2.21937,2.21846,2.21879,54000000.0
2009-12-09 05:05:00,2.21853,2.21892,2.21785,2.21785,74000000.0
2009-12-09 05:10:00,2.21808,2.21964,2.21769,2.21964,77000000.0
2009-12-09 05:15:00,2.21985,2.21985,2.21869,2.21938,46000000.0
2009-12-09 05:20:00,2.21897,2.21957,2.21861,2.21893,97000000.0
2009-12-09 05:25:00,2.21921,2.21956,2.21873,2.2191,105000000.0
2009-12-09 05:30:00,2.21953,2.21953,2.21827,2.21848,46000000.0
2009-12-09 05:35:00,2.21898,2.21937,2.21788,2.21806,56000000.0
2009-12-09 05:40:00,2.21863,2.21936,2.21804,2.21868,79000000.0
2009-12-09 05:45:00,2.21896,2.21907,2.21797,2.21902,40000000.0
2009-12-09 05:50:00,2.21847,2.21919,2.21806,2.21887,67000000.0
2009-12-09 05:55:00,2.2186,2.21957,2.21831,2.21923,87000000.0
2009-12-09 06:00:00,2.21898,2.21901,2.21772,2.21772,62000000.0
2009-12-09 06:05:00,2.2186,2.21874,2.21742,2.21787,75000000.0
2009-12-09 06:10:00,2.21832,2.21856,2.21758,2.21823,54000000.0
2009-12-09 06:15:00,2.21841,2.21841,2.21724,2.21739,69000000.0
2009-12-09 06:20:00,2.21785,2.21844,2.21723,2.21726,46000000.0
2009-12-09 06:25:00,2.21767,2.21842,2.21661,2.21791,60000000.0
2009-12-09 06:30:00,2.21794,2.2185,2.21701,2.21808,67000000.0
2009-12-09 06:35:00,2.21758,2.21838,2.21702,2.21757,40000000.0
2009-12-09 06:40:00,2.21787,2.21861,2.21725,2.21857,34000000.0
2009-12-09 06:45:00,2.21838,2.21865,2.2173,2.21865,29000000.0
2009-12-09 06:50:00,2.21843,2.21909,2.21797,2.21868,46000000.0
2009-12-09 06:55:00,2.21813,2.21905,2.21706,2.21785,45000000.0
2009-12-09 07:00:00,2.21784,2.21846,2.21732,2.21811,44000000.0
2009-12-09 07:05:00,2.21763,2.21854,2.21744,2.21851,53000000.0
2009-12-09 07:10:00,2.21821,2.21885,2.21751,2.21822,74000000.0
2009-12-09 07:15:00,2.21903,2.21917,2.21751,2.21751,112000000.0
2009-12-09 07:20:00,2.21836,2.21956,2.21748,2.21913,79000000.0
2009-12-09 07:25:00,2.21869,2.21961,2.21835,2.21936,97000000.0
2009-12-09 07:30:00,2.21946,2.21946,2.21781,2.21781,117000000.0
2009-12-09 07:35:00,2.21841,2.21902,2.21788,2.21876,118000000.0
2009-12-09 07:40:00,2.21839,2.21898,2.21724,2.218,45000000.0
2009-12-09 07:45:00,2.2181,2.21851,2.21713,2.21851,65000000.0
2009-12-09 07:50:00,2.21783,2.21986,2.21762,2.21986,185000000.0
2009-12-09 07:55:00,2.21906,2.21976,2.21789,2.21887,90000000.0
2009-12-09 08:00:00,2.21895,2.21922,2.21802,2.21814,133000000.0
2009-12-09 08:05:00,2.21856,2.21856,2.21634,2.21638,78000000.0
2009-12-09 08:10:00,2.2169,2.21748,2.21655,2.21692,117000000.0
2009-12-09 08:15:00,2.21674,2.21718,2.21633,2.2164,95000000.0
2009-12-09 08:20:00,2.21677,2.21809,2.21645,2.21758,115000000.0
2009-12-09 08:25:00,2.21797,2.21937,2.21675,2.21716,98000000.0
2009-12-09 08:30:00,2.21737,2.21975,2.21665,2.21925,130000000.0
2009-12-09 08:35:00,2.2193,2.21949,2.21799,2.21872,139000000.0
2009-12-09 08:40:00,2.21876,2.21912,2.21717,2.21871,154000000.0
2009-12-09 08:45:00,2.21844,2.22018,2.21843,2.21956,228000000.0
2009-12-09 08:50:00,2.21997,2.22047,2.217,2.21882,226000000.0
2009-12-09 08:55:00,2.21922,2.22058,2.21721,2.22013,329000000.0
2009-12-09 09:00:00,2.22079,2.22329,2.22003,2.22253,77000000.0
2009-12-09 09:05:00,2.22265,2.22367,2.22103,2.22151,139000000.0
2009-12-09 09:10:00,2.22213,2.2238,2.22169,2.2232,136000000.0
2009-12-09 09:15:00,2.22267,2.22424,2.22187,2.22274,187000000.0
2009-12-09 09:20:00,2.22296,2.22467,2.22262,2.22347,158000000.0
2009-12-09 09:25:00,2.22392,2.22447,2.22322,2.22366,221000000.0
2009-12-09 09:30:00,2.22365,2.22448,2.22215,2.22316,251000000.0
2009-12-09 09:35:00,2.22313,2.22345,2.22188,2.22245,221000000.0
2009-12-09 09:40:00,2.2225,2.22287,2.22162,2.22244,237000000.0
2009-12-09 09:45:00,2.2218,2.22418,2.22171,2.22353,235000000.0
2009-12-09 09:50:00,2.22365,2.22408,2.22275,2.2233,241000000.0
2009-12-09 09:55:00,2.22331,2.22348,2.22118,2.22217,250000000.0
2009-12-09 10:00:00,2.22143,2.22282,2.22126,2.22171,292000000.0
2009-12-09 10:05:00,2.22197,2.22257,2.22133,2.22133,269000000.0
2009-12-09 10:10:00,2.22139,2.22193,2.21865,2.22058,263000000.0
2009-12-09 10:15:00,2.2209,2.22198,2.2199,2.22098,157000000.0
2009-12-09 10:20:00,2.2207,2.22197,2.21962,2.21986,258000000.0
2009-12-09 10:25:00,2.21946,2.22082,2.21923,2.21964,239000000.0
2009-12-09 10:30:00,2.2186,2.21976,2.21829,2.21894,233000000.0
2009-12-09 10:35:00,2.21899,2.22044,2.21862,2.22011,192000000.0
2009-12-09 10:40:00,2.22036,2.22047,2.21833,2.21884,198000000.0
2009-12-09 10:45:00,2.21838,2.2211,2.21838,2.22032,205000000.0
2009-12-09 10:50:00,2.2203,2.22147,2.22012,2.2204,252000000.0
2009-12-09 10:55:00,2.2208,2.22134,2.21986,2.21999,304000000.0
2009-12-09 11:00:00,2.22039,2.22065,2.21966,2.21973,221000000.0
2009-12-09 11:05:00,2.21982,2.22064,2.21905,2.22036,230000000.0
2009-12-09 11:10:00,2.22065,2.22065,2.21878,2.21997,229000000.0
2009-12-09 11:15:00,2.21991,2.2221,2.21954,2.22105,229000000.0
2009-12-09 11:20:00,2.22135,2.22189,2.22033,2.22112,257000000.0
2009-12-09 11:25:00,2.22137,2.22215,2.21914,2.21914,261000000.0
2009-12-09 11:30:00,2.21958,2.22123,2.21932,2.22015,177000000.0
2009-12-09 11:35:00,2.22038,2.2224,2.21997,2.22086,148000000.0
2009-12-09 11:40:00,2.22121,2.22137,2.2203,2.22088,103000000.0
2009-12-09 11:45:00,2.22005,2.22144,2.21996,2.22006,140000000.0
2009-12-09 11:50:00,2.22034,2.22063,2.21944,2.21948,175000000.0
2009-12-09 11:55:00,2.21964,2.22032,2.21915,2.21954,206000000.0
2009-12-09 12:00:00,2.21905,2.22043,2.21879,2.21949,274000000.0
2009-12-09 12:05:00,2.21928,2.22023,2.21849,2.21877,356000000.0
2009-12-09 12:10:00,2.219,2.21955,2.21646,2.21688,318000000.0
2009-12-09 12:15:00,2.21633,2.21814,2.21605,2.21622,253000000.0
2009-12-09 12:20:00,2.21654,2.21681,2.21597,2.21633,246000000.0
2009-12-09 12:25:00,2.21686,2.21775,2.21656,2.21656,318000000.0
2009-12-09 12:30:00,2.21583,2.21748,2.21583,2.21647,152000000.0
2009-12-09 12:35:00,2.21645,2.21833,2.21616,2.21769,177000000.0
2009-12-09 12:40:00,2.21806,2.21831,2.21633,2.21654,183000000.0
2009-12-09 12:45:00,2.21606,2.21707,2.21362,2.21412,146000000.0
2009-12-09 12:50:00,2.21421,2.21453,2.21355,2.21412,153000000.0
2009-12-09 12:55:00,2.21375,2.2144,2.21336,2.21355,157000000.0
2009-12-09 13:00:00,2.21284,2.2146,2.21284,2.2138,228000000.0
2009-12-09 13:05:00,2.21362,2.21403,2.2126,2.21313,181000000.0
2009-12-09 13:10:00,2.21327,2.21327,2.2118,2.21189,147000000.0
2009-12-09 13:15:00,2.21129,2.21243,2.21129,2.21185,156000000.0
2009-12-09 13:20:00,2.21192,2.21218,2.2112,2.21195,116000000.0
2009-12-09 13:25:00,2.21214,2.21227,2.21135,2.21227,125000000.0
2009-12-09 13:30:00,2.21177,2.21266,2.21157,2.21228,152000000.0
2009-12-09 13:35:00,2.2127,2.2132,2.21151,2.21196,185000000.0
2009-12-09 13:40:00,2.21195,2.21266,2.21141,2.2121,189000000.0
2009-12-09 13:45:00,2.211,2.21204,2.211,2.21148,166000000.0
2009-12-09 13:50:00,2.21188,2.21223,2.21112,2.21112,176000000.0
2009-12-09 13:55:00,2.21164,2.21277,2.21109,2.21212,252000000.0
2009-12-09 14:00:00,2.21235,2.21414,2.21182,2.21402,139000000.0
2009-12-09 14:05:00,2.21416,2.21436,2.21304,2.21371,165000000.0
2009-12-09 14:10:00,2.2143,2.21484,2.21274,2.21443,143000000.0
2009-12-09 14:15:00,2.21394,2.21484,2.21368,2.21378,212000000.0
2009-12-09 14:20:00,2.21423,2.21434,2.21292,2.21316,203000000.0
2009-12-09 14:25:00,2.21323,2.21392,2.21255,2.21331,181000000.0
2009-12-09 14:30:00,2.2128,2.21427,2.2128,2.21322,165000000.0
2009-12-09 14:35:00,2.21328,2.21477,2.21232,2.21459,137000000.0
2009-12-09 14:40:00,2.21486,2.2152,2.21302,2.21358,225000000.0
2009-12-09 14:45:00,2.21362,2.21452,2.21271,2.21327,177000000.0
2009-12-09 14:50:00,2.21351,2.21366,2.2113,2.21222,207000000.0
2009-12-09 14:55:00,2.2124,2.21441,2.21181,2.21269,148000000.0
2009-12-09 15:00:00,2.21269,2.21533,2.21269,2.21431,160000000.0
2009-12-09 15:05:00,2.21532,2.21681,2.21291,2.21396,143000000.0
2009-12-09 15:10:00,2.21435,2.21509,2.21244,2.21449,45000000.0
2009-12-09 15:15:00,2.21475,2.21558,2.21386,2.21459,50000000.0
2009-12-09 15:20:00,2.21499,2.21512,2.21324,2.21328,43000000.0
2009-12-09 15:25:00,2.21384,2.21527,2.21289,2.21527,41000000.0
2009-12-09 15:30:00,2.2148,2.21739,2.21426,2.21667,44000000.0
2009-12-09 15:35:00,2.217,2.21707,2.2152,2.21565,47000000.0
2009-12-09 15:40:00,2.21569,2.21705,2.21556,2.21656,43000000.0
2009-12-09 15:45:00,2.21623,2.21713,2.21599,2.21665,47000000.0
2009-12-09 15:50:00,2.2173,2.21816,2.21714,2.21741,48000000.0
2009-12-09 15:55:00,2.21759,2.21768,2.21507,2.21532,47000000.0
2009-12-09 16:00:00,2.21549,2.21833,2.21478,2.2178,39000000.0
2009-12-09 16:05:00,2.21807,2.21808,2.21617,2.21717,45000000.0
2009-12-09 16:10:00,2.2175,2.21967,2.21608,2.21627,45000000.0
2009-12-09 16:15:00,2.2152,2.21775,2.2152,2.217,45000000.0
2009-12-09 16:20:00,2.2171,2.21835,2.21698,2.2178,45000000.0
2009-12-09 16:25:00,2.21803,2.21876,2.21747,2.21823,43000000.0
2009-12-09 16:30:00,2.21776,2.21838,2.21732,2.21819,52000000.0
2009-12-09 16:35:00,2.21854,2.21963,2.21776,2.21835,42000000.0
2009-12-09 16:40:00,2.2178,2.22205,2.2178,2.22083,44000000.0
2009-12-09 16:45:00,2.22115,2.22231,2.21984,2.22068,39000000.0
2009-12-09 16:50:00,2.2201,2.22065,2.21871,2.22026,46000000.0
2009-12-09 16:55:00,2.21999,2.2221,2.21972,2.21991,40000000.0
2009-12-09 17:00:00,2.21977,2.22145,2.21944,2.21996,46000000.0
2009-12-09 17:05:00,2.22097,2.22227,2.22025,2.2212,43000000.0
2009-12-09 17:10:00,2.22135,2.22199,2.21985,2.22157,54000000.0
2009-12-09 17:15:00,2.22125,2.22237,2.22062,2.22124,42000000.0
2009-12-09 17:20:00,2.22112,2.22225,2.22041,2.22225,45000000.0
2009-12-09 17:25:00,2.22154,2.22238,2.22081,2.22122,45000000.0
2009-12-09 17:30:00,2.2213,2.22143,2.21872,2.21872,39000000.0
2009-12-09 17:35:00,2.21852,2.22054,2.21852,2.22007,43000000.0
2009-12-09 17:40:00,2.2204,2.22052,2.21803,2.21871,41000000.0
2009-12-09 17:45:00,2.21846,2.22055,2.21846,2.21985,43000000.0
2009-12-09 17:50:00,2.22011,2.22085,2.21851,2.22055,41000000.0
2009-12-09 17:55:00,2.22071,2.22082,2.2195,2.2207,38000000.0
2009-12-09 18:00:00,2.22002,2.22022,2.21812,2.21812,43000000.0
2009-12-09 18:05:00,2.21863,2.21897,2.21759,2.21761,37000000.0
2009-12-09 18:10:00,2.2177,2.21854,2.21718,2.21779,46000000.0
2009-12-09 18:15:00,2.21793,2.21819,2.2161,2.21621,49000000.0
2009-12-09 18:20:00,2.21679,2.21706,2.21576,2.21612,40000000.0
2009-12-09 18:25:00,2.21662,2.21704,2.2144,2.21521,45000000.0
2009-12-09 18:30:00,2.21492,2.21635,2.2147,2.21617,40000000.0
2009-12-09 18:35:00,2.21606,2.21638,2.21446,2.21496,46000000.0
2009-12-09 18:40:00,2.21511,2.21537,2.21352,2.21528,42000000.0
2009-12-09 18:45:00,2.21486,2.21516,2.21378,2.21475,43000000.0
2009-12-09 18:50:00,2.2148,2.21606,2.214,2.21606,46000000.0
2009-12-09 18:55:00,2.21587,2.21628,2.21223,2.21369,48000000.0
2009-12-09 19:00:00,2.21406,2.21434,2.21239,2.2139,45000000.0
2009-12-09 19:05:00,2.21409,2.21428,2.21113,2.21166,44000000.0
2009-12-09 19:10:00,2.21238,2.21287,2.21124,2.21134,45000000.0
2009-12-09 19:15:00,2.21106,2.21271,2.20977,2.21253,43000000.0
2009-12-09 19:20:00,2.21239,2.21274,2.21069,2.21201,46000000.0
2009-12-09 19:25:00,2.21266,2.21356,2.21245,2.21317,42000000.0
2009-12-09 19:30:00,2.21314,2.21467,2.21297,2.21451,48000000.0
2009-12-09 19:35:00,2.21518,2.21531,2.21279,2.21412,46000000.0
2009-12-09 19:40:00,2.21389,2.21575,2.21347,2.2143,43000000.0
2009-12-09 19:45:00,2.21476,2.21573,2.2144,2.21514,45000000.0
2009-12-09 19:50:00,2.21569,2.21667,2.215,2.21536,45000000.0
2009-12-09 19:55:00,2.2151,2.216,2.21487,2.21573,42000000.0
2009-12-09 20:00:00,2.21536,2.21573,2.21392,2.21467,49000000.0
2009-12-09 20:05:00,2.21471,2.216,2.21287,2.21594,40000000.0
2009-12-09 20:10:00,2.21521,2.2173,2.21484,2.21698,41000000.0
2009-12-09 20:15:00,2.21767,2.2183,2.21691,2.2176,47000000.0
2009-12-09 20:20:00,2.21708,2.21762,2.21621,2.21621,44000000.0
2009-12-09 20:25:00,2.21658,2.21706,2.21583,2.21706,47000000.0
2009-12-09 20:30:00,2.21664,2.21714,2.21609,2.21628,45000000.0
2009-12-09 20:35:00,2.21671,2.21719,2.21602,2.21602,41000000.0
2009-12-09 20:40:00,2.21596,2.21628,2.21394,2.21511,45000000.0
2009-12-09 20:45:00,2.21462,2.21572,2.21428,2.21466,49000000.0
2009-12-09 20:50:00,2.21426,2.21623,2.21426,2.21511,42000000.0
2009-12-09 20:55:00,2.21503,2.21702,2.21454,2.21619,47000000.0
2009-12-09 21:00:00,2.21541,2.21753,2.21541,2.21753,42000000.0
2009-12-09 21:05:00,2.21748,2.21889,2.21709,2.2188,44000000.0
2009-12-09 21:10:00,2.21818,2.21859,2.21694,2.21694,44000000.0
2009-12-09 21:15:00,2.21711,2.21831,2.21654,2.21831,46000000.0
2009-12-09 21:20:00,2.21807,2.21987,2.21796,2.21868,46000000.0
2009-12-09 21:25:00,2.21923,2.21964,2.21857,2.21939,45000000.0
2009-12-09 21:30:00,2.21861,2.21947,2.21634,2.21673,44000000.0
2009-12-09 21:35:00,2.2167,2.22092,2.21665,2.2188,45000000.0
2009-12-09 21:40:00,2.21932,2.21982,2.21634,2.21634,40000000.0
2009-12-09 21:45:00,2.21782,2.21821,2.21535,2.21629,42000000.0
2009-12-09 21:50:00,2.21596,2.21724,2.2154,2.21639,39000000.0
2009-12-09 21:55:00,2.21676,2.21694,2.21373,2.21373,48000000.0
2009-12-09 22:00:00,2.21323,2.21902,2.21323,2.21591,42000000.0
2009-12-09 22:05:00,2.21589,2.21678,2.21371,2.21497,41000000.0
2009-12-09 22:10:00,2.21372,2.21704,2.21291,2.21421,39000000.0
2009-12-09 22:15:00,2.21542,2.21862,2.21453,2.2174,45000000.0
2009-12-09 22:20:00,2.21749,2.21792,2.215,2.21701,43000000.0
2009-12-09 22:25:00,2.21738,2.21738,2.21559,2.21591,45000000.0
2009-12-09 22:30:00,2.21784,2.21784,2.21558,2.21616,47000000.0
2009-12-09 22:35:00,2.21631,2.2166,2.21512,2.21512,41000000.0
2009-12-09 22:40:00,2.21518,2.21737,2.21507,2.217,44000000.0
2009-12-09 22:45:00,2.2184,2.2184,2.21619,2.21684,37000000.0
2009-12-09 22:50:00,2.2176,2.2176,2.21613,2.21624,41000000.0
2009-12-09 22:55:00,2.21706,2.21748,2.21567,2.21694,49000000.0
2009-12-09 23:00:00,2.21691,2.21763,2.2127,2.21303,48000000.0
2009-12-09 23:05:00,2.21577,2.21725,2.21286,2.21286,46000000.0
2009-12-09 23:10:00,2.21665,2.21783,2.21268,2.21296,46000000.0
2009-12-09 23:15:00,2.21908,2.21916,2.21306,2.21724,38000000.0
2009-12-09 23:20:00,2.21739,2.21894,2.21155,2.21894,43000000.0
2009-12-09 23:25:00,2.21954,2.21963,2.21313,2.21813,40000000.0
2009-12-09 23:30:00,2.21897,2.21986,2.21344,2.21852,42000000.0
2009-12-09 23:35:00,2.21965,2.21969,2.21438,2.21858,43000000.0
2009-12-09 23:40:00,2.21854,2.21854,2.21241,2.21537,41000000.0
2009-12-09 23:45:00,2.21632,2.21632,2.21151,2.21246,39000000.0
2009-12-09 23:50:00,2.21619,2.21619,2.21169,2.21437,39000000.0
2009-12-09 23:55:00,2.2157,2.2157,2.21171,2.21564,45000000.0
2009-12-10 00:00:00,2.21257,2.21714,2.21257,2.21706,37000000.0
2009-12-10 00:05:00,2.21378,2.21756,2.21378,2.2172,35000000.0
2009-12-10 00:10:00,2.21755,2.2179,2.21363,2.21392,47000000.0
2009-12-10 00:15:00,2.21889,2.21889,2.21254,2.21698,44000000.0
2009-12-10 00:20:00,2.21263,2.21885,2.21263,2.21293,42000000.0
2009-12-10 00:25:00,2.21861,2.21861,2.21347,2.21471,42000000.0
2009-12-10 00:30:00,2.21887,2.21927,2.21335,2.21812,43000000.0
2009-12-10 00:35:00,2.21925,2.21925,2.21321,2.21321,8000000.0
2009-12-10 00:40:00,2.21304,2.21878,2.21303,2.21836,46000000.0
2009-12-10 00:45:00,2.22073,2.22073,2.21466,2.21835,22000000.0
2009-12-10 00:50:00,2.2187,2.2187,2.21473,2.21494,46000000.0
2009-12-10 00:55:00,2.21842,2.21857,2.2146,2.21488,47000000.0
2009-12-10 01:00:00,2.22024,2.22024,2.2123,2.21813,40000000.0
2009-12-10 01:05:00,2.21768,2.21872,2.21223,2.21302,45000000.0
2009-12-10 01:10:00,2.21813,2.21884,2.2129,2.21844,72000000.0
2009-12-10 01:15:00,2.21833,2.21873,2.21315,2.21865,61000000.0
2009-12-10 01:20:00,2.21822,2.21822,2.21303,2.21462,51000000.0
2009-12-10 01:25:00,2.21844,2.21844,2.21382,2.21382,49000000.0
2009-12-10 01:30:00,2.2178,2.21798,2.21372,2.21779,46000000.0
2009-12-10 01:35:00,2.21801,2.2182,2.21397,2.21464,45000000.0
2009-12-10 01:40:00,2.21762,2.21825,2.21362,2.21362,45000000.0
2009-12-10 01:45:00,2.21749,2.21822,2.21392,2.21717,38000000.0
2009-12-10 01:50:00,2.21769,2.21823,2.21352,2.21398,46000000.0
2009-12-10 01:55:00,2.21875,2.21875,2.21419,2.21768,38000000.0
2009-12-10 02:00:00,2.21723,2.21829,2.21292,2.21296,36000000.0
2009-12-10 02:05:00,2.21828,2.21838,2.21294,2.21747,45000000.0
2009-12-10 02:10:00,2.21849,2.21866,2.21316,2.21722,37000000.0
2009-12-10 02:15:00,2.21863,2.21988,2.21431,2.21894,41000000.0
2009-12-10 02:20:00,2.2153,2.21978,2.21407,2.21445,44000000.0
2009-12-10 02:25:00,2.2184,2.21999,2.2007,2.2007,37000000.0
2009-12-10 02:30:00,2.21575,2.2209,2.19938,2.20157,45000000.0
2009-12-10 02:35:00,2.21683,2.22155,2.20333,2.21861,46000000.0
2009-12-10 02:40:00,2.22125,2.2218,2.20154,2.2032,48000000.0
2009-12-10 02:45:00,2.22164,2.22164,2.20224,2.20325,43000000.0
2009-12-10 02:50:00,2.21602,2.22046,2.20422,2.21943,43000000.0
2009-12-10 02:55:00,2.21986,2.21986,2.21486,2.21486,45000000.0
2009-12-10 03:00:00,2.21824,2.21962,2.21463,2.21559,42000000.0
2009-12-10 03:05:00,2.21833,2.22002,2.21549,2.21641,41000000.0
2009-12-10 03:10:00,2.21906,2.22056,2.21589,2.21918,44000000.0
2009-12-10 03:15:00,2.22025,2.22025,2.21633,2.21924,44000000.0
2009-12-10 03:20:00,2.22006,2.22006,2.21543,2.21602,41000000.0
2009-12-10 03:25:00,2.21852,2.21953,2.21566,2.21566,40000000.0
2009-12-10 03:30:00,2.21961,2.21961,2.21493,2.21522,41000000.0
2009-12-10 03:35:00,2.21855,2.21933,2.21502,2.21854,52000000.0
2009-12-10 03:40:00,2.21939,2.21941,2.21511,2.21511,41000000.0
2009-12-10 03:45:00,2.21873,2.21873,2.21364,2.21395,46000000.0
2009-12-10 03:50:00,2.21823,2.21877,2.21357,2.21379,43000000.0
2009-12-10 03:55:00,2.21828,2.21891,2.21402,2.2173,42000000.0
2009-12-10 04:00:00,2.21759,2.21857,2.21321,2.21711,42000000.0
2009-12-10 04:05:00,2.2174,2.21904,2.21443,2.21443,39000000.0
2009-12-10 04:10:00,2.21887,2.21905,2.21359,2.21374,44000000.0
2009-12-10 04:15:00,2.21895,2.21927,2.21356,2.21768,43000000.0
2009-12-10 04:20:00,2.21441,2.21925,2.21427,2.21883,50000000.0
2009-12-10 04:25:00,2.21883,2.21908,2.21389,2.21418,44000000.0
2009-12-10 04:30:00,2.21876,2.21925,2.21333,2.21333,38000000.0
2009-12-10 04:35:00,2.21721,2.21868,2.21271,2.21271,37000000.0
2009-12-10 04:40:00,2.21818,2.21848,2.21267,2.2143,43000000.0
2009-12-10 04:45:00,2.21823,2.21941,2.21349,2.21412,51000000.0
2009-12-10 04:50:00,2.21907,2.21928,2.21345,2.2178,45000000.0
2009-12-10 04:55:00,2.219,2.219,2.21317,2.21762,46000000.0
2009-12-10 05:00:00,2.21656,2.21827,2.21262,2.21775,54000000.0
2009-12-10 05:05:00,2.2186,2.21869,2.21281,2.21764,74000000.0
2009-12-10 05:10:00,2.21864,2.21865,2.21313,2.21779,77000000.0
2009-12-10 05:15:00,2.21843,2.219,2.21382,2.21402,46000000.0
2009-12-10 05:20:00,2.21827,2.21904,2.21337,2.21904,97000000.0
2009-12-10 05:25:00,2.21896,2.21925,2.21398,2.21398,105000000.0
2009-12-10 05:30:00,2.21897,2.21945,2.21343,2.21343,46000000.0
2009-12-10 05:35:00,2.21833,2.21937,2.21337,2.21889,56000000.0
2009-12-10 05:40:00,2.21915,2.21917,2.2136,2.21726,78000000.0
2009-12-10 05:45:00,2.21778,2.21808,2.21263,2.21667,40000000.0
2009-12-10 05:50:00,2.21758,2.21758,2.21155,2.21155,64000000.0
2009-12-10 05:55:00,2.21254,2.21713,2.21194,2.21681,87000000.0
2009-12-10 06:00:00,2.21698,2.21793,2.2128,2.21683,62000000.0
2009-12-10 06:05:00,2.21712,2.21746,2.21136,2.21709,75000000.0
2009-12-10 06:10:00,2.21697,2.2171,2.21096,2.21645,54000000.0
2009-12-10 06:15:00,2.21546,2.21663,2.21031,2.21627,72000000.0
2009-12-10 06:20:00,2.21516,2.21573,2.20968,2.21554,46000000.0
2009-12-10 06:25:00,2.21433,2.21578,2.20911,2.20968,56000000.0
2009-12-10 06:30:00,2.21454,2.21586,2.20897,2.20897,67000000.0
2009-12-10 06:35:00,2.21318,2.21462,2.20961,2.21412,40000000.0
2009-12-10 06:40:00,2.21341,2.2168,2.20837,2.21632,39000000.0
2009-12-10 06:45:00,2.21548,2.21745,2.21028,2.21714,44000000.0
2009-12-10 06:50:00,2.21576,2.217,2.21184,2.21635,46000000.0
2009-12-10 06:55:00,2.21769,2.21799,2.21111,2.21435,45000000.0
2009-12-10 07:00:00,2.21472,2.21499,2.20855,2.21413,44000000.0
2009-12-10 07:05:00,2.21539,2.21601,2.2095,2.21526,61000000.0
2009-12-10 07:10:00,2.21634,2.21658,2.21105,2.21581,74000000.0
2009-12-10 07:15:00,2.216,2.21657,2.21065,2.21556,112000000.0
2009-12-10 07:20:00,2.2111,2.21632,2.21048,2.21082,79000000.0
2009-12-10 07:25:00,2.21539,2.21539,2.20894,2.20943,97000000.0
2009-12-10 07:30:00,2.21398,2.21507,2.20946,2.21417,117000000.0
2009-12-10 07:35:00,2.20915,2.21447,2.20819,2.20952,118000000.0
2009-12-10 07:40:00,2.21535,2.21568,2.20943,2.21517,45000000.0
2009-12-10 07:45:00,2.21478,2.21493,2.20941,2.21383,65000000.0
2009-12-10 07:50:00,2.21407,2.21454,2.20877,2.21402,185000000.0
2009-12-10 07:55:00,2.21429,2.21443,2.20829,2.20829,90000000.0
2009-12-10 08:00:00,2.2132,2.21555,2.20895,2.21015,133000000.0
2009-12-10 08:05:00,2.21511,2.21576,2.21011,2.21011,78000000.0
2009-12-10 08:10:00,2.21494,2.2154,2.20898,2.21002,117000000.0
2009-12-10 08:15:00,2.21433,2.2157,2.21015,2.21527,95000000.0
2009-12-10 08:20:00,2.21582,2.21592,2.20969,2.20969,115000000.0
2009-12-10 08:25:00,2.21394,2.21537,2.21015,2.21471,98000000.0
2009-12-10 08:30:00,2.2149,2.21661,2.21026,2.21141,130000000.0
2009-12-10 08:35:00,2.21572,2.21746,2.21157,2.21676,139000000.0
2009-12-10 08:40:00,2.21713,2.21756,2.21139,2.21719,154000000.0
2009-12-10 08:45:00,2.21597,2.21749,2.21102,2.21628,228000000.0
2009-12-10 08:50:00,2.21684,2.21785,2.21089,2.21722,226000000.0
2009-12-10 08:55:00,2.21752,2.21867,2.21634,2.21747,329000000.0
2009-12-10 09:00:00,2.21677,2.21823,2.21185,2.21557,77000000.0
2009-12-10 09:05:00,2.21633,2.21671,2.21548,2.21594,139000000.0
2009-12-10 09:10:00,2.21644,2.21758,2.21611,2.21748,136000000.0
2009-12-10 09:15:00,2.21609,2.2174,2.21577,2.21711,187000000.0
2009-12-10 09:20:00,2.21692,2.21787,2.21573,2.21694,158000000.0
2009-12-10 09:25:00,2.21716,2.21763,2.2166,2.21705,221000000.0
2009-12-10 09:30:00,2.21754,2.21763,2.21579,2.21589,251000000.0
2009-12-10 09:35:00,2.21604,2.21692,2.21547,2.21612,221000000.0
2009-12-10 09:40:00,2.21618,2.21739,2.21582,2.21628,237000000.0
2009-12-10 09:45:00,2.21585,2.21761,2.21477,2.21674,235000000.0
2009-12-10 09:50:00,2.21703,2.21779,2.21596,2.21731,241000000.0
2009-12-10 09:55:00,2.21776,2.21804,2.21633,2.21656,250000000.0
2009-12-10 10:00:00,2.21683,2.21769,2.21563,2.21631,292000000.0
2009-12-10 10:05:00,2.21629,2.2177,2.21528,2.21576,269000000.0
2009-12-10 10:10:00,2.21563,2.21728,2.21524,2.21728,263000000.0
2009-12-10 10:15:00,2.21555,2.21757,2.21515,2.21588,157000000.0
2009-12-10 10:20:00,2.21641,2.21743,2.2155,2.21605,258000000.0
2009-12-10 10:25:00,2.2163,2.21709,2.21542,2.21571,239000000.0
2009-12-10 10:30:00,2.21533,2.21737,2.21478,2.2158,233000000.0
2009-12-10 10:35:00,2.21642,2.2168,2.21534,2.21594,192000000.0
2009-12-10 10:40:00,2.21588,2.2161,2.21366,2.21405,198000000.0
2009-12-10 10:45:00,2.21242,2.21551,2.21242,2.21409,205000000.0
2009-12-10 10:50:00,2.2143,2.21509,2.21254,2.21448,252000000.0
2009-12-10 10:55:00,2.21471,2.21545,2.21365,2.2141,304000000.0
2009-12-10 11:00:00,2.21523,2.21561,2.21382,2.21464,221000000.0
2009-12-10 11:05:00,2.21467,2.21565,2.21416,2.21486,230000000.0
2009-12-10 11:10:00,2.21505,2.21522,2.21308,2.21389,229000000.0
2009-12-10 11:15:00,2.21414,2.21532,2.21301,2.21459,229000000.0
2009-12-10 11:20:00,2.21514,2.2158,2.21442,2.21539,257000000.0
2009-12-10 11:25:00,2.21529,2.21582,2.21495,2.21522,261000000.0
2009-12-10 11:30:00,2.21542,2.21549,2.21382,2.2143,177000000.0
2009-12-10 11:35:00,2.21492,2.21581,2.21451,2.215,148000000.0
2009-12-10 11:40:00,2.21477,2.2152,2.21263,2.21385,103000000.0
2009-12-10 11:45:00,2.2124,2.2146,2.2124,2.21424,140000000.0
2009-12-10 11:50:00,2.21439,2.2146,2.21335,2.21385,175000000.0
2009-12-10 11:55:00,2.21454,2.21504,2.21384,2.21442,206000000.0
2009-12-10 12:00:00,2.21315,2.21446,2.21313,2.21361,274000000.0
2009-12-10 12:05:00,2.21378,2.21439,2.21223,2.21253,356000000.0
2009-12-10 12:10:00,2.21285,2.21286,2.21117,2.21117,318000000.0
2009-12-10 12:15:00,2.21137,2.21274,2.20985,2.21135,253000000.0
2009-12-10 12:20:00,2.21164,2.21164,2.20854,2.20962,246000000.0
2009-12-10 12:25:00,2.20958,2.21089,2.2094,2.21,318000000.0
2009-12-10 12:30:00,2.21028,2.21165,2.20938,2.21165,152000000.0
2009-12-10 12:35:00,2.21127,2.21183,2.21025,2.2112,177000000.0
2009-12-10 12:40:00,2.21127,2.21174,2.20944,2.20944,183000000.0
2009-12-10 12:45:00,2.20839,2.21002,2.20839,2.20951,146000000.0
2009-12-10 12:50:00,2.20999,2.21007,2.20852,2.2086,153000000.0
2009-12-10 12:55:00,2.20894,2.20916,2.20683,2.20704,157000000.0
2009-12-10 13:00:00,2.20759,2.20914,2.20599,2.20847,228000000.0
2009-12-10 13:05:00,2.20852,2.20966,2.20782,2.20816,181000000.0
2009-12-10 13:10:00,2.20838,2.20875,2.20735,2.20775,147000000.0
2009-12-10 13:15:00,2.20801,2.20904,2.20677,2.20716,156000000.0
2009-12-10 13:20:00,2.20759,2.20835,2.20675,2.20811,116000000.0
2009-12-10 13:25:00,2.20821,2.20821,2.20505,2.20569,125000000.0
2009-12-10 13:30:00,2.20556,2.20596,2.20424,2.20558,152000000.0
2009-12-10 13:35:00,2.20614,2.20671,2.20494,2.20572,185000000.0
2009-12-10 13:40:00,2.2053,2.20591,2.20511,2.20534,189000000.0
2009-12-10 13:45:00,2.20403,2.20588,2.20403,2.20549,166000000.0
2009-12-10 13:50:00,2.20581,2.2065,2.20522,2.20544,176000000.0
2009-12-10 13:55:00,2.20585,2.20585,2.20407,2.20407,252000000.0
2009-12-10 14:00:00,2.2033,2.20581,2.2033,2.20581,139000000.0
2009-12-10 14:05:00,2.20564,2.20589,2.20457,2.20497,165000000.0
2009-12-10 14:10:00,2.20542,2.20566,2.20369,2.20454,143000000.0
2009-12-10 14:15:00,2.20479,2.20591,2.20378,2.20491,212000000.0
2009-12-10 14:20:00,2.20479,2.20561,2.20438,2.20515,203000000.0
2009-12-10 14:25:00,2.20532,2.20584,2.20394,2.2042,181000000.0
2009-12-10 14:30:00,2.20445,2.20472,2.20312,2.20435,165000000.0
2009-12-10 14:35:00,2.20472,2.20477,2.20321,2.2039,137000000.0
2009-12-10 14:40:00,2.20391,2.20449,2.20352,2.20374,225000000.0
2009-12-10 14:45:00,2.2025,2.20453,2.2025,2.2038,177000000.0
2009-12-10 14:50:00,2.20411,2.20411,2.20303,2.20349,207000000.0
2009-12-10 14:55:00,2.20382,2.20428,2.2024,2.2024,148000000.0
2009-12-10 15:00:00,2.20247,2.20358,2.20149,2.20168,160000000.0
2009-12-10 15:05:00,2.2018,2.20222,2.2008,2.20101,143000000.0
2009-12-10 15:10:00,2.20141,2.2016,2.20069,2.20129,45000000.0
2009-12-10 15:15:00,2.20122,2.20291,2.20012,2.20216,50000000.0
2009-12-10 15:20:00,2.20223,2.20328,2.20202,2.20275,43000000.0
2009-12-10 15:25:00,2.20341,2.20342,2.20041,2.20041,41000000.0
2009-12-10 15:30:00,2.20098,2.20436,2.20064,2.20397,44000000.0
2009-12-10 15:35:00,2.20419,2.20475,2.20346,2.20387,47000000.0
2009-12-10 15:40:00,2.20392,2.20442,2.20329,2.20412,43000000.0
2009-12-10 15:45:00,2.20343,2.20545,2.20314,2.20523,47000000.0
2009-12-10 15:50:00,2.20505,2.20576,2.20465,2.20475,48000000.0
2009-12-10 15:55:00,2.20496,2.20621,2.20475,2.20539,47000000.0
2009-12-10 16:00:00,2.20484,2.2069,2.20458,2.20603,39000000.0
2009-12-10 16:05:00,2.20633,2.20718,2.2058,2.207,45000000.0
2009-12-10 16:10:00,2.20639,2.20795,2.20595,2.20647,45000000.0
2009-12-10 16:15:00,2.20541,2.20693,2.20541,2.20625,45000000.0
2009-12-10 16:20:00,2.2066,2.20668,2.20574,2.20604,45000000.0
2009-12-10 16:25:00,2.20577,2.20714,2.20567,2.2061,43000000.0
2009-12-10 16:30:00,2.20587,2.20775,2.20544,2.20695,52000000.0
2009-12-10 16:35:00,2.20709,2.20709,2.20551,2.20614,42000000.0
2009-12-10 16:40:00,2.20576,2.20624,2.20509,2.20528,44000000.0
2009-12-10 16:45:00,2.20554,2.20703,2.20448,2.20689,39000000.0
2009-12-10 16:50:00,2.20724,2.2133,2.20683,2.20849,46000000.0
2009-12-10 16:55:00,2.20851,2.2089,2.20726,2.20726,40000000.0
2009-12-10 17:00:00,2.20593,2.20767,2.20593,2.20677,46000000.0
2009-12-10 17:05:00,2.20693,2.20888,2.20667,2.20747,43000000.0
2009-12-10 17:10:00,2.20785,2.20818,2.20691,2.20746,54000000.0
2009-12-10 17:15:00,2.20775,2.20775,2.20569,2.20619,42000000.0
2009-12-10 17:20:00,2.2064,2.2079,2.20542,2.20542,45000000.0
2009-12-10 17:25:00,2.20561,2.20662,2.20541,2.20541,45000000.0
2009-12-10 17:30:00,2.20432,2.20594,2.20432,2.20548,39000000.0
2009-12-10 17:35:00,2.20547,2.20591,2.2046,2.2056,43000000.0
2009-12-10 17:40:00,2.20503,2.20531,2.2039,2.20497,41000000.0
2009-12-10 17:45:00,2.20549,2.20591,2.20403,2.20411,43000000.0
2009-12-10 17:50:00,2.20435,2.20474,2.20312,2.20438,41000000.0
2009-12-10 17:55:00,2.20497,2.20517,2.2004,2.20134,38000000.0
2009-12-10 18:00:00,2.20141,2.20301,2.20051,2.2021,43000000.0
2009-12-10 18:05:00,2.20222,2.20275,2.20069,2.20275,37000000.0
2009-12-10 18:10:00,2.2027,2.2033,2.20073,2.20206,46000000.0
2009-12-10 18:15:00,2.20157,2.20505,2.20157,2.20452,49000000.0
2009-12-10 18:20:00,2.20446,2.20471,2.20273,2.20408,40000000.0
2009-12-10 18:25:00,2.204,2.20479,2.2038,2.20408,45000000.0
2009-12-10 18:30:00,2.20411,2.20526,2.20318,2.20494,40000000.0
2009-12-10 18:35:00,2.20448,2.20469,2.20346,2.20389,46000000.0
2009-12-10 18:40:00,2.20326,2.2049,2.20304,2.20446,42000000.0
2009-12-10 18:45:00,2.20413,2.20584,2.20413,2.20553,43000000.0
2009-12-10 18:50:00,2.20595,2.20678,2.20475,2.20676,46000000.0
2009-12-10 18:55:00,2.20668,2.20668,2.20514,2.20556,48000000.0
2009-12-10 19:00:00,2.20555,2.20605,2.20397,2.20484,45000000.0
2009-12-10 19:05:00,2.20443,2.20513,2.2024,2.20423,44000000.0
2009-12-10 19:10:00,2.20416,2.2043,2.20254,2.20279,45000000.0
2009-12-10 19:15:00,2.20235,2.20426,2.20223,2.20368,43000000.0
2009-12-10 19:20:00,2.20387,2.20468,2.20328,2.2044,46000000.0
2009-12-10 19:25:00,2.20419,2.20532,2.20383,2.20503,42000000.0
2009-12-10 19:30:00,2.20465,2.20671,2.20465,2.20636,48000000.0
2009-12-10 19:35:00,2.20609,2.20641,2.20521,2.20566,46000000.0
2009-12-10 19:40:00,2.20572,2.20609,2.20546,2.2056,43000000.0
2009-12-10 19:45:00,2.20497,2.20679,2.20497,2.20671,45000000.0
2009-12-10 19:50:00,2.2071,2.20732,2.20646,2.20716,45000000.0
2009-12-10 19:55:00,2.20684,2.20737,2.20614,2.20614,42000000.0
2009-12-10 20:00:00,2.20615,2.2066,2.20399,2.20529,49000000.0
2009-12-10 20:05:00,2.20578,2.20658,2.20484,2.20598,40000000.0
2009-12-10 20:10:00,2.20579,2.20579,2.20415,2.20447,41000000.0
2009-12-10 20:15:00,2.20501,2.20618,2.20481,2.20545,47000000.0
2009-12-10 20:20:00,2.20594,2.20687,2.20523,2.20647,44000000.0
2009-12-10 20:25:00,2.20685,2.20705,2.20616,2.20616,47000000.0
2009-12-10 20:30:00,2.2062,2.20754,2.2062,2.2069,41000000.0
2009-12-10 20:35:00,2.20697,2.20711,2.20644,2.20711,41000000.0
2009-12-10 20:40:00,2.2074,2.20778,2.20606,2.20652,45000000.0
2009-12-10 20:45:00,2.20507,2.20703,2.20419,2.20676,49000000.0
2009-12-10 20:50:00,2.20684,2.20716,2.20482,2.20525,42000000.0
2009-12-10 20:55:00,2.20618,2.20728,2.20523,2.20659,47000000.0
2009-12-10 21:00:00,2.20588,2.20725,2.20588,2.20634,42000000.0
2009-12-10 21:05:00,2.2067,2.20743,2.20621,2.20633,44000000.0
2009-12-10 21:10:00,2.20659,2.2072,2.20589,2.20668,44000000.0
2009-12-10 21:15:00,2.20678,2.20859,2.20671,2.20831,46000000.0
2009-12-10 21:20:00,2.20879,2.20879,2.20589,2.20608,46000000.0
2009-12-10 21:25:00,2.20635,2.20657,2.20566,2.20607,45000000.0
2009-12-10 21:30:00,2.20577,2.20712,2.20577,2.20637,44000000.0
2009-12-10 21:35:00,2.20618,2.20623,2.20544,2.20558,45000000.0
2009-12-10 21:40:00,2.2056,2.20566,2.20425,2.20506,43000000.0
2009-12-10 21:45:00,2.2045,2.20585,2.20448,2.20506,42000000.0
2009-12-10 21:50:00,2.20513,2.20678,2.20493,2.20678,39000000.0
2009-12-10 21:55:00,2.20622,2.2066,2.20512,2.20572,48000000.0
2009-12-10 22:00:00,2.20539,2.20692,2.20539,2.20621,42000000.0
2009-12-10 22:05:00,2.20662,2.20735,2.20613,2.207,41000000.0
2009-12-10 22:10:00,2.20676,2.20874,2.20676,2.20839,39000000.0
2009-12-10 22:15:00,2.20763,2.2086,2.20739,2.20807,45000000.0
2009-12-10 22:20:00,2.20768,2.20841,2.20755,2.20841,43000000.0
2009-12-10 22:25:00,2.20845,2.20856,2.20642,2.20642,45000000.0
2009-12-10 22:30:00,2.20613,2.20714,2.20613,2.20668,47000000.0
2009-12-10 22:35:00,2.20653,2.20754,2.20616,2.2069,41000000.0
2009-12-10 22:40:00,2.20753,2.20809,2.20699,2.20773,44000000.0
2009-12-10 22:45:00,2.20747,2.20839,2.20747,2.20807,32000000.0
2009-12-10 22:50:00,2.20829,2.20875,2.20801,2.20875,41000000.0
2009-12-10 22:55:00,2.20889,2.20961,2.20859,2.20961,49000000.0
2009-12-10 23:00:00,2.20911,2.2098,2.20368,2.20961,48000000.0
2009-12-10 23:05:00,2.20929,2.21026,2.20419,2.2096,46000000.0
2009-12-10 23:10:00,2.21006,2.21006,2.20411,2.20467,46000000.0
2009-12-10 23:15:00,2.20821,2.21045,2.20466,2.21018,38000000.0
2009-12-10 23:20:00,2.20988,2.21001,2.20367,2.20716,43000000.0
2009-12-10 23:25:00,2.20778,2.20875,2.20358,2.20728,40000000.0
2009-12-10 23:30:00,2.20907,2.2099,2.20414,2.20899,44000000.0
2009-12-10 23:35:00,2.20848,2.2108,2.20481,2.205,43000000.0
2009-12-10 23:40:00,2.20948,2.21063,2.20415,2.20711,41000000.0
2009-12-10 23:45:00,2.20679,2.20746,2.20371,2.20706,31000000.0
2009-12-10 23:50:00,2.20296,2.20692,2.20282,2.20569,47000000.0
2009-12-10 23:55:00,2.20548,2.20728,2.2011,2.20167,45000000.0
2009-12-11 00:00:00,2.20209,2.20706,2.20036,2.20478,37000000.0
2009-12-11 00:05:00,2.20547,2.20574,2.20022,2.20574,36000000.0
2009-12-11 00:10:00,2.20643,2.20643,2.20013,2.20098,47000000.0
2009-12-11 00:15:00,2.20734,2.20734,2.20011,2.20583,44000000.0
2009-12-11 00:20:00,2.20488,2.20658,2.20103,2.20506,42000000.0
2009-12-11 00:25:00,2.20581,2.20645,2.20011,2.20011,42000000.0
2009-12-11 00:30:00,2.20657,2.20657,2.20031,2.20585,43000000.0
2009-12-11 00:35:00,2.20569,2.20615,2.19919,2.19919,46000000.0
2009-12-11 00:40:00,2.20376,2.2067,2.20039,2.20053,46000000.0
2009-12-11 00:45:00,2.20733,2.20733,2.20101,2.20628,37000000.0
2009-12-11 00:50:00,2.20593,2.20624,2.20056,2.201,46000000.0
2009-12-11 00:55:00,2.20649,2.20656,2.2008,2.20433,47000000.0
2009-12-11 01:00:00,2.20653,2.20653,2.20021,2.20434,40000000.0
2009-12-11 01:05:00,2.20331,2.20426,2.19928,2.20389,45000000.0
2009-12-11 01:10:00,2.204,2.20458,2.19917,2.19917,72000000.0
2009-12-11 01:15:00,2.20579,2.20579,2.19896,2.19897,61000000.0
2009-12-11 01:20:00,2.20448,2.2045,2.19915,2.20447,51000000.0
2009-12-11 01:25:00,2.2044,2.20459,2.19915,2.20428,49000000.0
2009-12-11 01:30:00,2.20532,2.20532,2.19925,2.20525,46000000.0
2009-12-11 01:35:00,2.20474,2.20514,2.20005,2.20041,43000000.0
2009-12-11 01:40:00,2.20495,2.20495,2.1995,2.20464,45000000.0
2009-12-11 01:45:00,2.20504,2.20504,2.19921,2.20459,38000000.0
2009-12-11 01:50:00,2.20478,2.20516,2.19929,2.19944,46000000.0
2009-12-11 01:55:00,2.20451,2.20498,2.1992,2.2044,38000000.0
2009-12-11 02:00:00,2.20492,2.20513,2.2013,2.20456,36000000.0
2009-12-11 02:05:00,2.20505,2.20517,2.20086,2.20117,45000000.0
2009-12-11 02:10:00,2.20502,2.20517,2.20088,2.20458,34000000.0
2009-12-11 02:15:00,2.20541,2.20541,2.20122,2.20444,42000000.0
2009-12-11 02:20:00,2.20394,2.20567,2.20166,2.20166,37000000.0
2009-12-11 02:25:00,2.20574,2.20574,2.20149,2.20452,42000000.0
2009-12-11 02:30:00,2.20605,2.20605,2.20146,2.20434,45000000.0
2009-12-11 02:35:00,2.20527,2.20571,2.20189,2.20526,40000000.0
2009-12-11 02:40:00,2.20445,2.2057,2.20153,2.20446,44000000.0
2009-12-11 02:45:00,2.20547,2.20547,2.20102,2.20143,37000000.0
2009-12-11 02:50:00,2.20404,2.20456,2.20064,2.20314,45000000.0
2009-12-11 02:55:00,2.20335,2.20503,2.20077,2.20449,45000000.0
2009-12-11 03:00:00,2.20601,2.20601,2.20063,2.20118,42000000.0
2009-12-11 03:05:00,2.20359,2.20482,2.20085,2.20377,40000000.0
2009-12-11 03:10:00,2.20348,2.20384,2.2,2.20025,44000000.0
2009-12-11 03:15:00,2.20469,2.20469,2.20003,2.2006,40000000.0
2009-12-11 03:20:00,2.2032,2.20458,2.20062,2.20195,33000000.0
2009-12-11 03:25:00,2.20449,2.20449,2.20067,2.20067,38000000.0
2009-12-11 03:30:00,2.20533,2.20533,2.2,2.20344,41000000.0
2009-12-11 03:35:00,2.20304,2.20417,2.20035,2.2037,53000000.0
2009-12-11 03:40:00,2.2042,2.20423,2.20083,2.2037,34000000.0
2009-12-11 03:45:00,2.20477,2.20477,2.19962,2.20375,46000000.0
2009-12-11 03:50:00,2.20045,2.20364,2.1998,2.20342,43000000.0
2009-12-11 03:55:00,2.20433,2.20454,2.2001,2.20066,42000000.0
2009-12-11 04:00:00,2.20494,2.20494,2.1995,2.20231,42000000.0
2009-12-11 04:05:00,2.20256,2.20422,2.19923,2.20338,39000000.0
2009-12-11 04:10:00,2.20394,2.20394,2.19959,2.19959,39000000.0
2009-12-11 04:15:00,2.20449,2.20449,2.19824,2.19924,43000000.0
2009-12-11 04:20:00,2.2024,2.20282,2.1985,2.20248,46000000.0
2009-12-11 04:25:00,2.20235,2.20319,2.1987,2.20236,44000000.0
2009-12-11 04:30:00,2.20432,2.20432,2.19946,2.19963,42000000.0
2009-12-11 04:35:00,2.20227,2.20393,2.19953,2.19966,37000000.0
2009-12-11 04:40:00,2.2029,2.20441,2.19983,2.20309,43000000.0
2009-12-11 04:45:00,2.20503,2.20503,2.19948,2.20009,51000000.0
2009-12-11 04:50:00,2.20318,2.2034,2.19906,2.19937,45000000.0
2009-12-11 04:55:00,2.2019,2.20366,2.19819,2.20278,46000000.0
2009-12-11 05:00:00,2.20354,2.20354,2.19749,2.19843,54000000.0
2009-12-11 05:05:00,2.2022,2.20336,2.19916,2.19978,74000000.0
2009-12-11 05:10:00,2.2,2.20518,2.19996,2.20047,77000000.0
2009-12-11 05:15:00,2.20543,2.20543,2.2003,2.20073,46000000.0
2009-12-11 05:20:00,2.20491,2.20554,2.20045,2.20117,97000000.0
2009-12-11 05:25:00,2.2052,2.20563,2.20105,2.20153,105000000.0
2009-12-11 05:30:00,2.20617,2.20626,2.20124,2.20529,46000000.0
2009-12-11 05:35:00,2.20598,2.20615,2.20135,2.20559,56000000.0
2009-12-11 05:40:00,2.2052,2.20607,2.20163,2.20185,76000000.0
2009-12-11 05:45:00,2.20638,2.20638,2.20218,2.20531,40000000.0
2009-12-11 05:50:00,2.20635,2.20665,2.20145,2.2017,65000000.0
2009-12-11 05:55:00,2.20583,2.20629,2.20143,2.20169,87000000.0
2009-12-11 06:00:00,2.20699,2.20699,2.2009,2.20482,62000000.0
2009-12-11 06:05:00,2.20583,2.20583,2.20096,2.20157,75000000.0
2009-12-11 06:10:00,2.20545,2.20604,2.20132,2.20132,54000000.0
2009-12-11 06:15:00,2.20638,2.20638,2.20125,2.20125,64000000.0
2009-12-11 06:20:00,2.20603,2.20684,2.20171,2.20559,50000000.0
2009-12-11 06:25:00,2.20599,2.20667,2.20161,2.2022,50000000.0
2009-12-11 06:30:00,2.20723,2.20723,2.20116,2.20265,67000000.0
2009-12-11 06:35:00,2.20668,2.20668,2.20136,2.20136,40000000.0
2009-12-11 06:40:00,2.20503,2.20503,2.20143,2.20184,31000000.0
2009-12-11 06:45:00,2.20668,2.20668,2.20147,2.20495,40000000.0
2009-12-11 06:50:00,2.20609,2.20609,2.20143,2.20143,46000000.0
2009-12-11 06:55:00,2.20596,2.20596,2.20102,2.2053,45000000.0
2009-12-11 07:00:00,2.20566,2.20588,2.1997,2.20023,44000000.0
2009-12-11 07:05:00,2.20493,2.20602,2.19919,2.20299,61000000.0
2009-12-11 07:10:00,2.20363,2.2048,2.19769,2.19886,74000000.0
2009-12-11 07:15:00,2.20419,2.2053,2.19815,2.19815,112000000.0
2009-12-11 07:20:00,2.20471,2.20471,2.19832,2.19844,79000000.0
2009-12-11 07:25:00,2.20397,2.20467,2.19811,2.20329,97000000.0
2009-12-11 07:30:00,2.19859,2.20422,2.19836,2.19968,117000000.0
2009-12-11 07:35:00,2.20405,2.20542,2.19946,2.20476,118000000.0
2009-12-11 07:40:00,2.20545,2.20565,2.20016,2.20464,45000000.0
2009-12-11 07:45:00,2.2061,2.2061,2.2005,2.20537,65000000.0
2009-12-11 07:50:00,2.20574,2.20595,2.19939,2.19939,185000000.0
2009-12-11 07:55:00,2.2054,2.2055,2.19847,2.20408,90000000.0
2009-12-11 08:00:00,2.19885,2.20455,2.19885,2.19891,133000000.0
2009-12-11 08:05:00,2.20307,2.20485,2.19813,2.20378,78000000.0
2009-12-11 08:10:00,2.20347,2.20502,2.199,2.19913,117000000.0
2009-12-11 08:15:00,2.20432,2.2052,2.1989,2.20448,95000000.0
2009-12-11 08:20:00,2.20552,2.20552,2.19853,2.20311,115000000.0
2009-12-11 08:25:00,2.20368,2.20447,2.19811,2.19811,98000000.0
2009-12-11 08:30:00,2.20348,2.20405,2.19818,2.19828,99000000.0
2009-12-11 08:35:00,2.20252,2.20414,2.19722,2.20302,139000000.0
2009-12-11 08:40:00,2.20275,2.20275,2.1958,2.2016,154000000.0
2009-12-11 08:45:00,2.20166,2.20243,2.19639,2.20168,228000000.0
2009-12-11 08:50:00,2.202,2.20321,2.19643,2.20248,226000000.0
2009-12-11 08:55:00,2.20299,2.20299,2.1943,2.20006,329000000.0
2009-12-11 09:00:00,2.19811,2.20095,2.19348,2.2002,77000000.0
2009-12-11 09:05:00,2.2012,2.20155,2.1991,2.20035,139000000.0
2009-12-11 09:10:00,2.20083,2.20117,2.19999,2.20027,136000000.0
2009-12-11 09:15:00,2.20004,2.20219,2.20004,2.20183,187000000.0
2009-12-11 09:20:00,2.20211,2.20211,2.19938,2.19938,158000000.0
2009-12-11 09:25:00,2.19961,2.20049,2.19886,2.19949,221000000.0
2009-12-11 09:30:00,2.19886,2.20012,2.19862,2.19957,251000000.0
2009-12-11 09:35:00,2.19986,2.20121,2.19877,2.20063,221000000.0
2009-12-11 09:40:00,2.20067,2.20134,2.20014,2.20067,237000000.0
2009-12-11 09:45:00,2.1999,2.20145,2.1999,2.2005,235000000.0
2009-12-11 09:50:00,2.20046,2.20279,2.20046,2.20212,241000000.0
2009-12-11 09:55:00,2.2024,2.2024,2.20145,2.20167,250000000.0
2009-12-11 10:00:00,2.20115,2.20304,2.20115,2.2029,292000000.0
2009-12-11 10:05:00,2.2029,2.20307,2.20155,2.202,269000000.0
2009-12-11 10:10:00,2.20143,2.20274,2.20143,2.20201,263000000.0
2009-12-11 10:15:00,2.2025,2.20359,2.20202,2.20306,157000000.0
2009-12-11 10:20:00,2.20306,2.20313,2.20181,2.20272,258000000.0
2009-12-11 10:25:00,2.20317,2.20411,2.20214,2.2025,239000000.0
2009-12-11 10:30:00,2.20161,2.20294,2.20147,2.2022,233000000.0
2009-12-11 10:35:00,2.20253,2.20374,2.20221,2.20346,192000000.0
2009-12-11 10:40:00,2.20393,2.20449,2.20355,2.20437,198000000.0
2009-12-11 10:45:00,2.20337,2.20532,2.20337,2.20381,205000000.0
2009-12-11 10:50:00,2.20363,2.20446,2.20264,2.20375,252000000.0
2009-12-11 10:55:00,2.20407,2.20478,2.20337,2.2042,304000000.0
2009-12-11 11:00:00,2.20426,2.20478,2.20357,2.20387,221000000.0
2009-12-11 11:05:00,2.20401,2.20447,2.20346,2.20378,230000000.0
2009-12-11 11:10:00,2.20417,2.20506,2.20378,2.20463,229000000.0
2009-12-11 11:15:00,2.20397,2.2063,2.20397,2.20557,229000000.0
2009-12-11 11:20:00,2.20539,2.20596,2.2045,2.20513,257000000.0
2009-12-11 11:25:00,2.2057,2.20595,2.20311,2.2032,261000000.0
2009-12-11 11:30:00,2.20372,2.20611,2.20347,2.20553,177000000.0
2009-12-11 11:35:00,2.20517,2.20614,2.20462,2.20532,148000000.0
2009-12-11 11:40:00,2.20551,2.20639,2.20498,2.20498,103000000.0
2009-12-11 11:45:00,2.20418,2.20551,2.20418,2.20469,140000000.0
2009-12-11 11:50:00,2.20463,2.20484,2.20335,2.20335,175000000.0
2009-12-11 11:55:00,2.20386,2.20389,2.20287,2.20311,206000000.0
2009-12-11 12:00:00,2.20221,2.20378,2.20221,2.2036,274000000.0
2009-12-11 12:05:00,2.2038,2.20445,2.20344,2.20373,356000000.0
2009-12-11 12:10:00,2.2041,2.20443,2.20349,2.20367,318000000.0
2009-12-11 12:15:00,2.20375,2.20445,2.20286,2.20366,253000000.0
2009-12-11 12:20:00,2.20388,2.20545,2.20378,2.20526,246000000.0
2009-12-11 12:25:00,2.2057,2.2057,2.20388,2.20388,318000000.0
2009-12-11 12:30:00,2.20302,2.20592,2.20302,2.20518,152000000.0
2009-12-11 12:35:00,2.20557,2.20561,2.20436,2.20487,177000000.0
2009-12-11 12:40:00,2.20526,2.20546,2.20441,2.20511,183000000.0
2009-12-11 12:45:00,2.20415,2.20605,2.20415,2.20537,146000000.0
2009-12-11 12:50:00,2.20569,2.2058,2.20485,2.20514,153000000.0
2009-12-11 12:55:00,2.20544,2.20573,2.20457,2.20467,157000000.0
2009-12-11 13:00:00,2.20499,2.20553,2.20403,2.20481,228000000.0
2009-12-11 13:05:00,2.20465,2.20505,2.2036,2.20439,181000000.0
2009-12-11 13:10:00,2.20477,2.20552,2.20387,2.20485,147000000.0
2009-12-11 13:15:00,2.20491,2.20639,2.20452,2.20562,156000000.0
2009-12-11 13:20:00,2.20603,2.20655,2.20562,2.20619,116000000.0
2009-12-11 13:25:00,2.20644,2.20647,2.20555,2.20608,125000000.0
2009-12-11 13:30:00,2.20515,2.20632,2.20515,2.2059,152000000.0
2009-12-11 13:35:00,2.20606,2.20624,2.20549,2.20583,185000000.0
2009-12-11 13:40:00,2.20635,2.20769,2.20593,2.20734,189000000.0
2009-12-11 13:45:00,2.20605,2.20739,2.20605,2.20646,166000000.0
2009-12-11 13:50:00,2.20697,2.20781,2.20633,2.20735,176000000.0
2009-12-11 13:55:00,2.20771,2.2079,2.20717,2.20764,252000000.0
2009-12-11 14:00:00,2.20772,2.20776,2.20655,2.20736,139000000.0
2009-12-11 14:05:00,2.20766,2.20766,2.20653,2.20687,165000000.0
2009-12-11 14:10:00,2.20722,2.20765,2.20652,2.20737,143000000.0
2009-12-11 14:15:00,2.20671,2.20764,2.20671,2.20728,212000000.0
2009-12-11 14:20:00,2.20761,2.20817,2.20721,2.20764,203000000.0
2009-12-11 14:25:00,2.2081,2.20844,2.20677,2.20764,181000000.0
2009-12-11 14:30:00,2.20717,2.20818,2.20703,2.20725,165000000.0
2009-12-11 14:35:00,2.20763,2.20771,2.20675,2.20683,137000000.0
2009-12-11 14:40:00,2.20664,2.20701,2.20591,2.2062,225000000.0
2009-12-11 14:45:00,2.20554,2.20647,2.20554,2.20582,177000000.0
2009-12-11 14:50:00,2.20592,2.20624,2.20565,2.20579,207000000.0
2009-12-11 14:55:00,2.20635,2.20642,2.20555,2.2057,148000000.0
2009-12-11 15:00:00,2.20485,2.20595,2.20484,2.20573,160000000.0
2009-12-11 15:05:00,2.20597,2.20597,2.20496,2.20521,143000000.0
2009-12-11 15:10:00,2.20512,2.20557,2.20442,2.20552,45000000.0
2009-12-11 15:15:00,2.20482,2.20601,2.2048,2.20541,50000000.0
2009-12-11 15:20:00,2.20565,2.20565,2.20473,2.20492,43000000.0
2009-12-11 15:25:00,2.20572,2.20656,2.20444,2.20507,41000000.0
2009-12-11 15:30:00,2.20417,2.20511,2.20105,2.2037,44000000.0
2009-12-11 15:35:00,2.20314,2.20471,2.20314,2.20432,47000000.0
2009-12-11 15:40:00,2.20444,2.20478,2.20347,2.20429,43000000.0
2009-12-11 15:45:00,2.20454,2.20527,2.20381,2.20486,47000000.0
2009-12-11 15:50:00,2.2053,2.20559,2.20448,2.20448,48000000.0
2009-12-11 15:55:00,2.20454,2.20454,2.20093,2.20223,47000000.0
2009-12-11 16:00:00,2.20149,2.20422,2.20101,2.20136,39000000.0
2009-12-11 16:05:00,2.2026,2.20318,2.20128,2.20167,45000000.0
2009-12-11 16:10:00,2.20229,2.20372,2.2008,2.20169,45000000.0
2009-12-11 16:15:00,2.2015,2.20256,2.20066,2.20217,45000000.0
2009-12-11 16:20:00,2.20271,2.20294,2.20141,2.20228,45000000.0
2009-12-11 16:25:00,2.20199,2.20284,2.20026,2.20079,43000000.0
2009-12-11 16:30:00,2.20072,2.20317,2.19984,2.20267,52000000.0
2009-12-11 16:35:00,2.20295,2.20401,2.2014,2.20267,42000000.0
2009-12-11 16:40:00,2.20326,2.20326,2.20055,2.20077,44000000.0
2009-12-11 16:45:00,2.20017,2.20194,2.20017,2.20127,39000000.0
2009-12-11 16:50:00,2.20157,2.20219,2.20027,2.20039,46000000.0
2009-12-11 16:55:00,2.1993,2.20152,2.19788,2.20064,40000000.0
2009-12-11 17:00:00,2.20101,2.20149,2.20011,2.20089,46000000.0
2009-12-11 17:05:00,2.20067,2.20083,2.1986,2.19971,43000000.0
2009-12-11 17:10:00,2.19977,2.2016,2.19959,2.20088,54000000.0
2009-12-11 17:15:00,2.19964,2.20115,2.19832,2.19832,42000000.0
2009-12-11 17:20:00,2.19882,2.19882,2.19644,2.19732,45000000.0
2009-12-11 17:25:00,2.19677,2.19757,2.19614,2.19729,45000000.0
2009-12-11 17:30:00,2.19719,2.19835,2.19658,2.19708,39000000.0
2009-12-11 17:35:00,2.19736,2.19882,2.19698,2.19864,43000000.0
2009-12-11 17:40:00,2.19901,2.19901,2.19735,2.19818,41000000.0
2009-12-11 17:45:00,2.19742,2.1986,2.19709,2.19709,43000000.0
2009-12-11 17:50:00,2.19685,2.19725,2.19536,2.19536,41000000.0
2009-12-11 17:55:00,2.1955,2.19645,2.19461,2.19555,38000000.0
2009-12-11 18:00:00,2.19599,2.19796,2.19511,2.19724,43000000.0
2009-12-11 18:05:00,2.19761,2.19839,2.19701,2.198,37000000.0
2009-12-11 18:10:00,2.1976,2.1977,2.19536,2.19536,46000000.0
2009-12-11 18:15:00,2.19627,2.19676,2.19437,2.19437,49000000.0
2009-12-11 18:20:00,2.19465,2.20313,2.1943,2.20258,40000000.0
2009-12-11 18:25:00,2.20247,2.20522,2.20166,2.2052,45000000.0
2009-12-11 18:30:00,2.20544,2.20745,2.20499,2.20699,40000000.0
2009-12-11 18:35:00,2.20681,2.20732,2.20603,2.20627,46000000.0
2009-12-11 18:40:00,2.20634,2.20817,2.20547,2.20817,42000000.0
2009-12-11 18:45:00,2.20841,2.209,2.20736,2.20878,43000000.0
2009-12-11 18:50:00,2.20864,2.20914,2.20806,2.20857,46000000.0
2009-12-11 18:55:00,2.20897,2.20901,2.20758,2.20779,48000000.0
2009-12-11 19:00:00,2.20808,2.20943,2.20791,2.20859,45000000.0
2009-12-11 19:05:00,2.20833,2.20889,2.20804,2.20863,44000000.0
2009-12-11 19:10:00,2.20847,2.20905,2.20629,2.20682,45000000.0
2009-12-11 19:15:00,2.20657,2.20692,2.20563,2.20563,43000000.0
2009-12-11 19:20:00,2.20589,2.20612,2.20532,2.20563,46000000.0
2009-12-11 19:25:00,2.20599,2.20666,2.20476,2.20476,42000000.0
2009-12-11 19:30:00,2.20546,2.20647,2.20459,2.20616,48000000.0
2009-12-11 19:35:00,2.2064,2.20648,2.20569,2.20634,46000000.0
2009-12-11 19:40:00,2.20625,2.20707,2.2059,2.20646,43000000.0
2009-12-11 19:45:00,2.20607,2.2064,2.20558,2.20569,45000000.0
2009-12-11 19:50:00,2.20626,2.20707,2.20591,2.20682,45000000.0
2009-12-11 19:55:00,2.20716,2.20873,2.20707,2.20836,42000000.0
2009-12-11 20:00:00,2.20902,2.20902,2.2074,2.20753,49000000.0
2009-12-11 20:05:00,2.20768,2.20773,2.20639,2.20689,40000000.0
2009-12-11 20:10:00,2.20732,2.20784,2.20702,2.20714,41000000.0
2009-12-11 20:15:00,2.20741,2.20846,2.2067,2.2079,47000000.0
2009-12-11 20:20:00,2.20812,2.20814,2.20754,2.20758,44000000.0
2009-12-11 20:25:00,2.20794,2.20864,2.20743,2.20827,47000000.0
2009-12-11 20:30:00,2.20851,2.20928,2.20802,2.2091,41000000.0
2009-12-11 20:35:00,2.20866,2.20919,2.20816,2.20887,41000000.0
2009-12-11 20:40:00,2.20867,2.20889,2.2079,2.2084,45000000.0
2009-12-11 20:45:00,2.20753,2.20859,2.20694,2.20769,49000000.0
2009-12-11 20:50:00,2.20768,2.20863,2.20747,2.20747,42000000.0
2009-12-11 20:55:00,2.20762,2.20863,2.20712,2.20821,47000000.0
2009-12-11 21:00:00,2.20774,2.20867,2.20774,2.20849,42000000.0
2009-12-11 21:05:00,2.20875,2.20896,2.20798,2.20869,44000000.0
2009-12-11 21:10:00,2.20845,2.20845,2.20617,2.20617,44000000.0
2009-12-11 21:15:00,2.2057,2.20654,2.2057,2.20594,46000000.0
2009-12-11 21:20:00,2.2058,2.20623,2.20555,2.2058,46000000.0
2009-12-11 21:25:00,2.20614,2.20615,2.20553,2.20571,45000000.0
2009-12-11 21:30:00,2.20516,2.20615,2.20516,2.20531,44000000.0
2009-12-11 21:35:00,2.20529,2.20558,2.20493,2.20533,45000000.0
2009-12-11 21:40:00,2.20578,2.20637,2.20516,2.20573,48000000.0
2009-12-11 21:45:00,2.20565,2.20662,2.20565,2.20591,42000000.0
2009-12-11 21:50:00,2.20615,2.20645,2.20507,2.20507,39000000.0
2009-12-11 21:55:00,2.20542,2.20568,2.20508,2.20525,48000000.0
2009-12-11 22:00:00,2.20521,2.20552,2.19976,2.20548,42000000.0
2009-12-11 22:05:00,2.20542,2.2063,2.19982,2.20052,41000000.0
2009-12-11 22:10:00,2.19954,2.20567,2.19948,2.20034,32000000.0
2009-12-11 22:15:00,2.20405,2.20558,2.19964,2.20483,45000000.0
2009-12-11 22:20:00,2.20513,2.20557,2.19945,2.20531,43000000.0
2009-12-11 22:25:00,2.20026,2.20631,2.19925,2.20041,45000000.0
2009-12-11 22:30:00,2.20472,2.20636,2.20008,2.20384,47000000.0
2009-12-11 22:35:00,2.20316,2.20628,2.20034,2.20531,41000000.0
2009-12-11 22:40:00,2.20444,2.20586,2.19923,2.20393,44000000.0
2009-12-11 22:45:00,2.20583,2.20587,2.19931,2.20553,38000000.0
2009-12-11 22:50:00,2.20525,2.20617,2.19964,2.20384,41000000.0
2009-12-11 22:55:00,2.20581,2.2069,2.19926,2.20488,49000000.0
2009-12-11 23:00:00,2.20618,2.2062,2.19818,2.2051,48000000.0
2009-12-11 23:05:00,2.2044,2.20629,2.19666,2.19666,46000000.0
2009-12-11 23:10:00,2.20333,2.20599,2.19611,2.20422,46000000.0
2009-12-11 23:15:00,2.20323,2.20594,2.19572,2.19797,38000000.0
2009-12-11 23:20:00,2.20476,2.20493,2.19673,2.19673,43000000.0
2009-12-11 23:25:00,2.20291,2.20332,2.19664,2.20191,40000000.0
2009-12-11 23:30:00,2.20114,2.20355,2.19597,2.19597,43000000.0
2009-12-11 23:35:00,2.2016,2.20353,2.1977,2.20333,43000000.0
2009-12-11 23:40:00,2.20227,2.20369,2.20217,2.20217,41000000.0
2009-12-11 23:45:00,2.20298,2.20374,2.2023,2.20252,39000000.0
2009-12-11 23:50:00,2.20264,2.2037,2.20205,2.20359,47000000.0
2009-12-11 23:55:00,2.20376,2.20409,2.20091,2.20091,45000000.0
2009-12-14 00:00:00,2.20165,2.20186,2.19946,2.20117,37000000.0
2009-12-14 00:05:00,2.20128,2.20141,2.20059,2.2008,19000000.0
2009-12-14 00:10:00,2.20134,2.2021,2.19986,2.20093,31000000.0
2009-12-14 00:15:00,2.20261,2.20261,2.20118,2.2021,35000000.0
2009-12-14 00:20:00,2.20215,2.2029,2.19953,2.19996,42000000.0
2009-12-14 00:25:00,2.20021,2.20165,2.19972,2.20127,42000000.0
2009-12-14 00:30:00,2.20223,2.20223,2.199,2.19933,43000000.0
2009-12-14 00:35:00,2.20048,2.20093,2.19803,2.19803,46000000.0
2009-12-14 00:40:00,2.19976,2.19976,2.19652,2.19694,46000000.0
2009-12-14 00:45:00,2.19881,2.19946,2.19696,2.19749,37000000.0
2009-12-14 00:50:00,2.1993,2.20045,2.1963,2.1963,46000000.0
2009-12-14 00:55:00,2.20003,2.20038,2.19635,2.1966,47000000.0
2009-12-14 01:00:00,2.2004,2.20075,2.19607,2.20022,40000000.0
2009-12-14 01:05:00,2.20048,2.20169,2.19721,2.20169,45000000.0
2009-12-14 01:10:00,2.19782,2.20178,2.19762,2.19762,60000000.0
2009-12-14 01:15:00,2.19718,2.20172,2.19718,2.19767,61000000.0
2009-12-14 01:20:00,2.20137,2.20207,2.19585,2.19684,51000000.0
2009-12-14 01:25:00,2.20119,2.20175,2.19579,2.19638,36000000.0
2009-12-14 01:30:00,2.20068,2.20121,2.19603,2.19964,28000000.0
2009-12-14 01:35:00,2.20137,2.20137,2.1981,2.19872,41000000.0
2009-12-14 01:40:00,2.1999,2.20026,2.19745,2.19745,45000000.0
2009-12-14 01:45:00,2.19927,2.19946,2.18589,2.19733,38000000.0
2009-12-14 01:50:00,2.19745,2.20122,2.18581,2.1993,46000000.0
2009-12-14 01:55:00,2.20135,2.20178,2.19959,2.20001,38000000.0
2009-12-14 02:00:00,2.20407,2.20407,2.19971,2.20073,38000000.0
2009-12-14 02:05:00,2.20263,2.20347,2.20032,2.20032,46000000.0
2009-12-14 02:10:00,2.20272,2.20397,2.20064,2.2013,38000000.0
2009-12-14 02:15:00,2.20168,2.20339,2.20025,2.20057,45000000.0
2009-12-14 02:20:00,2.20235,2.20244,2.19929,2.19939,39000000.0
2009-12-14 02:25:00,2.20244,2.20348,2.19968,2.20098,46000000.0
2009-12-14 02:30:00,2.20606,2.20606,2.20024,2.20093,49000000.0
2009-12-14 02:35:00,2.20081,2.20471,2.20081,2.20187,51000000.0
2009-12-14 02:40:00,2.20199,2.20485,2.20199,2.20483,61000000.0
2009-12-14 02:45:00,2.2054,2.2054,2.20176,2.20176,72000000.0
2009-12-14 02:50:00,2.20452,2.20497,2.20175,2.20262,45000000.0
2009-12-14 02:55:00,2.20508,2.20508,2.20022,2.20022,40000000.0
2009-12-14 03:00:00,2.20273,2.20456,2.1993,2.20453,47000000.0
2009-12-14 03:05:00,2.20288,2.20564,2.20223,2.20223,46000000.0
2009-12-14 03:10:00,2.20436,2.20457,2.20168,2.20176,37000000.0
2009-12-14 03:15:00,2.20376,2.20499,2.20189,2.20468,46000000.0
2009-12-14 03:20:00,2.20478,2.20521,2.20233,2.2045,46000000.0
2009-12-14 03:25:00,2.20467,2.20615,2.2026,2.20564,43000000.0
2009-12-14 03:30:00,2.20392,2.20607,2.20264,2.20553,42000000.0
2009-12-14 03:35:00,2.20608,2.20645,2.20299,2.20551,42000000.0
2009-12-14 03:40:00,2.20501,2.20571,2.20266,2.20571,44000000.0
2009-12-14 03:45:00,2.20341,2.20583,2.20201,2.20249,47000000.0
2009-12-14 03:50:00,2.2041,2.20469,2.20192,2.20417,46000000.0
2009-12-14 03:55:00,2.20386,2.20496,2.2015,2.20488,37000000.0
2009-12-14 04:00:00,2.20454,2.20549,2.20176,2.20218,45000000.0
2009-12-14 04:05:00,2.20481,2.20536,2.20169,2.20419,47000000.0
2009-12-14 04:10:00,2.20042,2.20522,2.20042,2.20522,39000000.0
2009-12-14 04:15:00,2.20547,2.20547,2.20074,2.20133,41000000.0
2009-12-14 04:20:00,2.20489,2.20516,2.20052,2.20072,43000000.0
2009-12-14 04:25:00,2.20523,2.20525,2.20143,2.20207,28000000.0
2009-12-14 04:30:00,2.20534,2.20534,2.20019,2.20043,40000000.0
2009-12-14 04:35:00,2.20447,2.20512,2.20132,2.2017,43000000.0
2009-12-14 04:40:00,2.20456,2.2056,2.2016,2.2016,38000000.0
2009-12-14 04:45:00,2.20571,2.20571,2.20091,2.20091,46000000.0
2009-12-14 04:50:00,2.204,2.205,2.20023,2.20023,46000000.0
2009-12-14 04:55:00,2.20352,2.20504,2.20075,2.20075,48000000.0
2009-12-14 05:00:00,2.20522,2.20522,2.20024,2.20042,49000000.0
2009-12-14 05:05:00,2.20484,2.2059,2.20062,2.20503,41000000.0
2009-12-14 05:10:00,2.20446,2.20545,2.20102,2.20102,28000000.0
2009-12-14 05:15:00,2.2049,2.2049,2.20027,2.2008,44000000.0
2009-12-14 05:20:00,2.20339,2.2042,2.19904,2.19905,41000000.0
2009-12-14 05:25:00,2.20307,2.20324,2.198,2.20203,47000000.0
2009-12-14 05:30:00,2.20222,2.20252,2.19761,2.19761,45000000.0
2009-12-14 05:35:00,2.20168,2.20168,2.19693,2.1971,43000000.0
2009-12-14 05:40:00,2.19976,2.2006,2.19653,2.20055,45000000.0
2009-12-14 05:45:00,2.20049,2.20163,2.1969,2.20157,39000000.0
2009-12-14 05:50:00,2.20183,2.20315,2.1974,2.1991,41000000.0
2009-12-14 05:55:00,2.2023,2.20331,2.19922,2.19928,42000000.0
2009-12-14 06:00:00,2.19865,2.20309,2.19865,2.19885,48000000.0
2009-12-14 06:05:00,2.20216,2.20289,2.19857,2.19857,39000000.0
2009-12-14 06:10:00,2.19888,2.20305,2.19838,2.19891,42000000.0
2009-12-14 06:15:00,2.20223,2.20249,2.19831,2.19831,26000000.0
2009-12-14 06:20:00,2.20175,2.20789,2.19995,2.20362,45000000.0
2009-12-14 06:25:00,2.20747,2.20855,2.2031,2.20818,44000000.0
2009-12-14 06:30:00,2.20921,2.2101,2.20113,2.20113,45000000.0
2009-12-14 06:35:00,2.20749,2.20935,2.20185,2.20343,46000000.0
2009-12-14 06:40:00,2.20208,2.21055,2.20208,2.20295,46000000.0
2009-12-14 06:45:00,2.20956,2.21055,2.20069,2.20147,44000000.0
2009-12-14 06:50:00,2.20724,2.20948,2.20106,2.20106,44000000.0
2009-12-14 06:55:00,2.20742,2.20868,2.19943,2.20742,42000000.0
2009-12-14 07:00:00,2.20752,2.20953,2.19955,2.19955,47000000.0
2009-12-14 07:05:00,2.20956,2.21021,2.2004,2.20158,42000000.0
2009-12-14 07:10:00,2.20776,2.20999,2.19988,2.20761,49000000.0
2009-12-14 07:15:00,2.20616,2.20894,2.19943,2.20137,45000000.0
2009-12-14 07:20:00,2.20681,2.20959,2.19963,2.20959,41000000.0
2009-12-14 07:25:00,2.20731,2.21009,2.19988,2.21,41000000.0
2009-12-14 07:30:00,2.2075,2.21089,2.20042,2.21089,47000000.0
2009-12-14 07:35:00,2.20859,2.21133,2.20135,2.21048,44000000.0
2009-12-14 07:40:00,2.20397,2.21149,2.20166,2.20998,47000000.0
2009-12-14 07:45:00,2.20866,2.21054,2.2003,2.2003,41000000.0
2009-12-14 07:50:00,2.19884,2.21124,2.196,2.19797,40000000.0
2009-12-14 07:55:00,2.20918,2.21106,2.19612,2.19886,49000000.0
2009-12-14 08:00:00,2.20767,2.21116,2.19562,2.19562,42000000.0
2009-12-14 08:05:00,2.21096,2.2117,2.19475,2.19624,45000000.0
2009-12-14 08:10:00,2.19924,2.20988,2.19507,2.19519,45000000.0
2009-12-14 08:15:00,2.20468,2.21179,2.19583,2.19583,43000000.0
2009-12-14 08:20:00,2.21166,2.21166,2.19519,2.19749,46000000.0
2009-12-14 08:25:00,2.20703,2.21061,2.19624,2.19826,48000000.0
2009-12-14 08:30:00,2.20786,2.21036,2.19566,2.19809,42000000.0
2009-12-14 08:35:00,2.20656,2.20955,2.1957,2.19763,46000000.0
2009-12-14 08:40:00,2.20956,2.21095,2.19641,2.20848,43000000.0
2009-12-14 08:45:00,2.20908,2.21118,2.20166,2.20994,45000000.0
2009-12-14 08:50:00,2.2041,2.21001,2.19866,2.20066,44000000.0
2009-12-14 08:55:00,2.2011,2.20961,2.2009,2.2016,45000000.0
2009-12-14 09:00:00,2.20138,2.20904,2.20138,2.2072,48000000.0
2009-12-14 09:05:00,2.20246,2.2084,2.20048,2.2031,46000000.0
2009-12-14 09:10:00,2.20799,2.20918,2.20226,2.20434,43000000.0
2009-12-14 09:15:00,2.20258,2.2103,2.20258,2.20338,42000000.0
2009-12-14 09:20:00,2.21048,2.21048,2.20325,2.20388,46000000.0
2009-12-14 09:25:00,2.20406,2.20433,2.20315,2.20315,40000000.0
2009-12-14 09:30:00,2.20301,2.20475,2.20301,2.20461,45000000.0
2009-12-14 09:35:00,2.20505,2.20506,2.2034,2.20393,40000000.0
2009-12-14 09:40:00,2.20371,2.2046,2.20366,2.2046,49000000.0
2009-12-14 09:45:00,2.20377,2.20503,2.20377,2.20404,46000000.0
2009-12-14 09:50:00,2.20414,2.20445,2.20358,2.20445,37000000.0
2009-12-14 09:55:00,2.20466,2.20466,2.20327,2.20352,43000000.0
2009-12-14 10:00:00,2.20279,2.20442,2.2026,2.20261,38000000.0
2009-12-14 10:05:00,2.20272,2.20275,2.20194,2.20239,41000000.0
2009-12-14 10:10:00,2.20222,2.20226,2.20093,2.20093,43000000.0
2009-12-14 10:15:00,2.20002,2.20016,2.1986,2.1988,41000000.0
2009-12-14 10:20:00,2.19883,2.19931,2.1982,2.19916,43000000.0
2009-12-14 10:25:00,2.19915,2.20051,2.19915,2.20006,39000000.0
2009-12-14 10:30:00,2.19981,2.20029,2.19942,2.19957,45000000.0
2009-12-14 10:35:00,2.19925,2.19971,2.1983,2.19898,45000000.0
2009-12-14 10:40:00,2.19839,2.19979,2.19825,2.19913,42000000.0
2009-12-14 10:45:00,2.19889,2.20039,2.19889,2.19937,54000000.0
2009-12-14 10:50:00,2.1989,2.20072,2.1989,2.20072,43000000.0
2009-12-14 10:55:00,2.20054,2.20134,2.20004,2.2006,46000000.0
2009-12-14 11:00:00,2.20088,2.20131,2.20003,2.20031,40000000.0
2009-12-14 11:05:00,2.20031,2.20118,2.19986,2.20073,46000000.0
2009-12-14 11:10:00,2.20048,2.20185,2.20039,2.20165,39000000.0
2009-12-14 11:15:00,2.2008,2.20222,2.20061,2.2017,44000000.0
2009-12-14 11:20:00,2.20153,2.20284,2.20131,2.20221,42000000.0
2009-12-14 11:25:00,2.20213,2.20285,2.20167,2.20204,52000000.0
2009-12-14 11:30:00,2.20119,2.20196,2.20119,2.20151,43000000.0
2009-12-14 11:35:00,2.2013,2.20168,2.2007,2.20091,45000000.0
2009-12-14 11:40:00,2.20057,2.20138,2.20044,2.20128,45000000.0
2009-12-14 11:45:00,2.20004,2.20154,2.2,2.20075,45000000.0
2009-12-14 11:50:00,2.20107,2.20187,2.20076,2.20183,45000000.0
2009-12-14 11:55:00,2.20162,2.20182,2.20096,2.20152,39000000.0
2009-12-14 12:00:00,2.20069,2.20229,2.20069,2.20153,47000000.0
2009-12-14 12:05:00,2.20153,2.20189,2.20075,2.20106,48000000.0
2009-12-14 12:10:00,2.20108,2.20261,2.20108,2.20244,47000000.0
2009-12-14 12:15:00,2.20135,2.20297,2.20135,2.20295,43000000.0
2009-12-14 12:20:00,2.20249,2.20302,2.20099,2.20099,47000000.0
2009-12-14 12:25:00,2.20104,2.20118,2.19961,2.20043,44000000.0
2009-12-14 12:30:00,2.20047,2.20056,2.19934,2.19958,41000000.0
2009-12-14 12:35:00,2.19947,2.20022,2.19935,2.20022,43000000.0
2009-12-14 12:40:00,2.2001,2.20032,2.19905,2.19957,50000000.0
2009-12-14 12:45:00,2.19903,2.19942,2.19841,2.19935,45000000.0
2009-12-14 12:50:00,2.1994,2.20082,2.198,2.19904,143000000.0
2009-12-14 12:55:00,2.19907,2.19971,2.19865,2.19918,160000000.0
2009-12-14 13:00:00,2.19914,2.20027,2.19902,2.19987,148000000.0
2009-12-14 13:05:00,2.19989,2.20083,2.19917,2.20066,207000000.0
2009-12-14 13:10:00,2.20028,2.20063,2.19976,2.20009,177000000.0
2009-12-14 13:15:00,2.19963,2.20051,2.19947,2.19984,225000000.0
2009-12-14 13:20:00,2.19981,2.20062,2.19981,2.20023,137000000.0
2009-12-14 13:25:00,2.19997,2.20056,2.1996,2.19986,165000000.0
2009-12-14 13:30:00,2.1999,2.20235,2.19956,2.20222,181000000.0
2009-12-14 13:35:00,2.2021,2.2021,2.20049,2.2016,203000000.0
2009-12-14 13:40:00,2.20179,2.20258,2.20141,2.20178,212000000.0
2009-12-14 13:45:00,2.20077,2.20205,2.20077,2.20172,143000000.0
2009-12-14 13:50:00,2.20177,2.20296,2.20177,2.20288,165000000.0
2009-12-14 13:55:00,2.20264,2.20318,2.20156,2.20176,139000000.0
2009-12-14 14:00:00,2.20173,2.203,2.20143,2.20212,252000000.0
2009-12-14 14:05:00,2.20179,2.2029,2.20176,2.2029,176000000.0
2009-12-14 14:10:00,2.20304,2.2034,2.20166,2.20262,166000000.0
2009-12-14 14:15:00,2.20183,2.20309,2.20183,2.20296,189000000.0
2009-12-14 14:20:00,2.20283,2.20296,2.20232,2.20235,185000000.0
2009-12-14 14:25:00,2.20222,2.20285,2.2021,2.20251,152000000.0
2009-12-14 14:30:00,2.20151,2.20215,2.20079,2.20167,125000000.0
2009-12-14 14:35:00,2.20142,2.20182,2.20113,2.20133,116000000.0
2009-12-14 14:40:00,2.2015,2.20204,2.20076,2.2013,156000000.0
2009-12-14 14:45:00,2.20047,2.20169,2.20028,2.20059,147000000.0
2009-12-14 14:50:00,2.2005,2.20101,2.19998,2.20062,181000000.0
2009-12-14 14:55:00,2.20092,2.20106,2.19992,2.20018,228000000.0
2009-12-14 15:00:00,2.19934,2.20095,2.19934,2.19986,157000000.0
2009-12-14 15:05:00,2.19956,2.20005,2.19891,2.19946,153000000.0
2009-12-14 15:10:00,2.19951,2.20099,2.19951,2.20047,146000000.0
2009-12-14 15:15:00,2.20018,2.20139,2.19982,2.20049,183000000.0
2009-12-14 15:20:00,2.20091,2.20119,2.20025,2.20096,177000000.0
2009-12-14 15:25:00,2.20107,2.20144,2.20012,2.20034,152000000.0
2009-12-14 15:30:00,2.19966,2.20087,2.19887,2.19928,318000000.0
2009-12-14 15:35:00,2.19852,2.19929,2.19774,2.19913,246000000.0
2009-12-14 15:40:00,2.19915,2.19978,2.19859,2.19976,253000000.0
2009-12-14 15:45:00,2.1989,2.19964,2.19873,2.1991,318000000.0
2009-12-14 15:50:00,2.19941,2.20015,2.19905,2.19944,356000000.0
2009-12-14 15:55:00,2.19981,2.20061,2.19944,2.20013,274000000.0
2009-12-14 16:00:00,2.19972,2.20132,2.19965,2.20122,206000000.0
2009-12-14 16:05:00,2.20087,2.20144,2.19704,2.20117,175000000.0
2009-12-14 16:10:00,2.20124,2.20196,2.19704,2.20154,140000000.0
2009-12-14 16:15:00,2.20087,2.20192,2.20087,2.20162,103000000.0
2009-12-14 16:20:00,2.20159,2.20235,2.20141,2.20225,148000000.0
2009-12-14 16:25:00,2.20255,2.20305,2.20196,2.20285,177000000.0
2009-12-14 16:30:00,2.20196,2.20304,2.20196,2.20234,261000000.0
2009-12-14 16:35:00,2.20261,2.20314,2.2021,2.20245,257000000.0
2009-12-14 16:40:00,2.20205,2.20327,2.20205,2.20267,229000000.0
2009-12-14 16:45:00,2.20301,2.20378,2.20232,2.20262,229000000.0
2009-12-14 16:50:00,2.20263,2.20379,2.20186,2.20284,230000000.0
2009-12-14 16:55:00,2.20303,2.20324,2.20253,2.20296,221000000.0
2009-12-14 17:00:00,2.20273,2.20345,2.20236,2.2029,304000000.0
2009-12-14 17:05:00,2.20328,2.20365,2.20257,2.20257,252000000.0
2009-12-14 17:10:00,2.20279,2.20323,2.20243,2.20279,205000000.0
2009-12-14 17:15:00,2.20274,2.20315,2.20215,2.20261,198000000.0
2009-12-14 17:20:00,2.20221,2.20263,2.20153,2.20191,192000000.0
2009-12-14 17:25:00,2.202,2.20243,2.2016,2.2019,233000000.0
2009-12-14 17:30:00,2.20111,2.20188,2.20111,2.2017,239000000.0
2009-12-14 17:35:00,2.20168,2.20196,2.20115,2.20172,258000000.0
2009-12-14 17:40:00,2.20171,2.20246,2.20162,2.20238,157000000.0
2009-12-14 17:45:00,2.20146,2.20268,2.20146,2.20192,263000000.0
2009-12-14 17:50:00,2.20198,2.20299,2.20139,2.2017,269000000.0
2009-12-14 17:55:00,2.20176,2.20254,2.20056,2.20058,292000000.0
2009-12-14 18:00:00,2.20074,2.20129,2.19917,2.20097,250000000.0
2009-12-14 18:05:00,2.20081,2.20104,2.20016,2.20079,241000000.0
2009-12-14 18:10:00,2.20059,2.20148,2.19859,2.19948,235000000.0
2009-12-14 18:15:00,2.19935,2.20087,2.19923,2.19983,237000000.0
2009-12-14 18:20:00,2.19972,2.20061,2.19916,2.20015,221000000.0
2009-12-14 18:25:00,2.20027,2.20153,2.19946,2.201,251000000.0
2009-12-14 18:30:00,2.20147,2.20234,2.20106,2.20234,221000000.0
2009-12-14 18:35:00,2.20224,2.20225,2.19967,2.19984,158000000.0
2009-12-14 18:40:00,2.20006,2.20111,2.19997,2.20111,187000000.0
2009-12-14 18:45:00,2.20056,2.20102,2.20002,2.20026,136000000.0
2009-12-14 18:50:00,2.20026,2.20048,2.19981,2.20001,139000000.0
2009-12-14 18:55:00,2.20054,2.20103,2.20017,2.20097,77000000.0
2009-12-14 19:00:00,2.19979,2.20085,2.19729,2.20018,329000000.0
2009-12-14 19:05:00,2.19982,2.20083,2.19826,2.1984,226000000.0
2009-12-14 19:10:00,2.19845,2.19861,2.19825,2.19848,228000000.0
2009-12-14 19:15:00,2.19967,2.19967,2.19573,2.19573,154000000.0
2009-12-14 19:20:00,2.19605,2.19797,2.19562,2.19733,139000000.0
2009-12-14 19:25:00,2.19713,2.19793,2.19544,2.1957,130000000.0
2009-12-14 19:30:00,2.19578,2.19774,2.19547,2.19716,98000000.0
2009-12-14 19:35:00,2.19713,2.19814,2.19709,2.19775,115000000.0
2009-12-14 19:40:00,2.19783,2.19804,2.19717,2.19789,95000000.0
2009-12-14 19:45:00,2.19751,2.19783,2.19694,2.19719,117000000.0
2009-12-14 19:50:00,2.19724,2.19767,2.19621,2.19653,78000000.0
2009-12-14 19:55:00,2.1961,2.19713,2.19595,2.19628,133000000.0
2009-12-14 20:00:00,2.19608,2.19638,2.19482,2.19536,90000000.0
2009-12-14 20:05:00,2.19579,2.19658,2.19544,2.19593,185000000.0
2009-12-14 20:10:00,2.19564,2.19595,2.19502,2.19537,65000000.0
2009-12-14 20:15:00,2.19485,2.19552,2.1948,2.19521,45000000.0
2009-12-14 20:20:00,2.1944,2.19536,2.1944,2.19526,118000000.0
2009-12-14 20:25:00,2.1949,2.19611,2.1949,2.19592,117000000.0
2009-12-14 20:30:00,2.19673,2.19673,2.19498,2.19519,97000000.0
2009-12-14 20:35:00,2.19524,2.19562,2.19425,2.19502,79000000.0
2009-12-14 20:40:00,2.19484,2.20237,2.19449,2.19507,112000000.0
2009-12-14 20:45:00,2.20293,2.20293,2.19447,2.19543,74000000.0
2009-12-14 20:50:00,2.19508,2.19566,2.19467,2.19486,61000000.0
2009-12-14 20:55:00,2.19483,2.19539,2.19425,2.19425,44000000.0
2009-12-14 21:00:00,2.19395,2.19482,2.19395,2.19448,45000000.0
2009-12-14 21:05:00,2.19456,2.19458,2.19355,2.19413,46000000.0
2009-12-14 21:10:00,2.19379,2.19459,2.19354,2.194,40000000.0
2009-12-14 21:15:00,2.19531,2.19531,2.19376,2.19424,32000000.0
2009-12-14 21:20:00,2.1943,2.19486,2.194,2.1947,33000000.0
2009-12-14 21:25:00,2.1944,2.1949,2.19381,2.19397,67000000.0
2009-12-14 21:30:00,2.19541,2.19541,2.1937,2.19413,49000000.0
2009-12-14 21:35:00,2.19436,2.19525,2.19419,2.1952,46000000.0
2009-12-14 21:40:00,2.19477,2.19511,2.19451,2.19505,61000000.0
2009-12-14 21:45:00,2.19598,2.19598,2.19403,2.19424,54000000.0
2009-12-14 21:50:00,2.19446,2.19538,2.19409,2.19478,75000000.0
2009-12-14 21:55:00,2.19407,2.19565,2.19395,2.1955,62000000.0
2009-12-14 22:00:00,2.19545,2.19556,2.19476,2.19556,87000000.0
2009-12-14 22:05:00,2.19494,2.19638,2.19494,2.19638,60000000.0
2009-12-14 22:10:00,2.1962,2.19652,2.19574,2.19632,40000000.0
2009-12-14 22:15:00,2.1962,2.1966,2.19567,2.19603,71000000.0
2009-12-14 22:20:00,2.19541,2.1958,2.19491,2.19491,56000000.0
2009-12-14 22:25:00,2.19496,2.19549,2.19465,2.19504,46000000.0
2009-12-14 22:30:00,2.19485,2.19566,2.19475,2.19546,105000000.0
2009-12-14 22:35:00,2.19514,2.19566,2.19497,2.19537,97000000.0
2009-12-14 22:40:00,2.19486,2.19548,2.19462,2.19542,46000000.0
2009-12-14 22:45:00,2.19663,2.19663,2.19491,2.19554,77000000.0
2009-12-14 22:50:00,2.19579,2.19613,2.19547,2.19612,74000000.0
2009-12-14 22:55:00,2.19568,2.19614,2.19568,2.19577,54000000.0
2009-12-14 23:00:00,2.19652,2.19693,2.19531,2.19604,46000000.0
2009-12-14 23:05:00,2.19566,2.19653,2.19531,2.19653,45000000.0
2009-12-14 23:10:00,2.19606,2.19659,2.19593,2.19648,51000000.0
2009-12-14 23:15:00,2.1975,2.1975,2.19574,2.19658,43000000.0
2009-12-14 23:20:00,2.19606,2.19654,2.19563,2.19629,37000000.0
2009-12-14 23:25:00,2.1962,2.19673,2.19593,2.19646,38000000.0
2009-12-14 23:30:00,2.19786,2.19786,2.19613,2.19687,44000000.0
2009-12-14 23:35:00,2.19639,2.19715,2.19624,2.19702,39000000.0
2009-12-14 23:40:00,2.19673,2.19709,2.19635,2.19703,43000000.0
2009-12-14 23:45:00,2.19696,2.19718,2.19486,2.19522,39000000.0
2009-12-14 23:50:00,2.19498,2.19615,2.19498,2.19533,32000000.0
2009-12-14 23:55:00,2.19546,2.19596,2.19434,2.19543,42000000.0
2009-12-15 00:00:00,2.19576,2.19671,2.19567,2.19645,42000000.0
2009-12-15 00:05:00,2.1958,2.19624,2.19481,2.1949,43000000.0
2009-12-15 00:10:00,2.19507,2.19514,2.19427,2.19485,46000000.0
2009-12-15 00:15:00,2.19713,2.19713,2.19496,2.19589,41000000.0
2009-12-15 00:20:00,2.19586,2.19626,2.19562,2.19595,42000000.0
2009-12-15 00:25:00,2.19583,2.19586,2.19468,2.19497,41000000.0
2009-12-15 00:30:00,2.19696,2.19696,2.19557,2.19572,27000000.0
2009-12-15 00:35:00,2.19607,2.19607,2.19531,2.19555,26000000.0
2009-12-15 00:40:00,2.19574,2.19576,2.19483,2.1954,34000000.0
2009-12-15 00:45:00,2.19552,2.19602,2.19463,2.19602,44000000.0
2009-12-15 00:50:00,2.19585,2.19587,2.19515,2.19586,34000000.0
2009-12-15 00:55:00,2.19564,2.19607,2.19517,2.19565,42000000.0
2009-12-15 01:00:00,2.19584,2.19646,2.18945,2.18945,37000000.0
2009-12-15 01:05:00,2.19631,2.19666,2.19028,2.1955,35000000.0
2009-12-15 01:10:00,2.19441,2.19616,2.19132,2.19138,33000000.0
2009-12-15 01:15:00,2.19654,2.19674,2.19088,2.19117,34000000.0
2009-12-15 01:20:00,2.19646,2.19689,2.19131,2.19131,29000000.0
2009-12-15 01:25:00,2.19134,2.19718,2.19125,2.19718,45000000.0
2009-12-15 01:30:00,2.19614,2.19683,2.19107,2.19133,24000000.0
2009-12-15 01:35:00,2.19604,2.19604,2.19123,2.19123,7000000.0
2009-12-15 01:40:00,2.19525,2.19688,2.19105,2.19105,34000000.0
2009-12-15 01:45:00,2.19125,2.19661,2.19117,2.19117,31000000.0
2009-12-15 01:50:00,2.19611,2.19656,2.19056,2.19067,34000000.0
2009-12-15 01:55:00,2.19586,2.19629,2.19071,2.19592,36000000.0
2009-12-15 02:00:00,2.19512,2.19651,2.19116,2.19578,37000000.0
2009-12-15 02:05:00,2.19513,2.19666,2.19113,2.19113,27000000.0
2009-12-15 02:10:00,2.19619,2.19626,2.19061,2.1957,38000000.0
2009-12-15 02:15:00,2.19656,2.19669,2.19073,2.19628,45000000.0
2009-12-15 02:20:00,2.19531,2.19681,2.19104,2.19162,37000000.0
2009-12-15 02:25:00,2.19531,2.19701,2.17886,2.17886,45000000.0
2009-12-15 02:30:00,2.19335,2.19619,2.18112,2.19617,43000000.0
2009-12-15 02:35:00,2.19034,2.19621,2.19034,2.19621,51000000.0
2009-12-15 02:40:00,2.19489,2.19663,2.19037,2.19045,60000000.0
2009-12-15 02:45:00,2.19475,2.19605,2.19013,2.19444,69000000.0
2009-12-15 02:50:00,2.195,2.19594,2.18979,2.19594,42000000.0
2009-12-15 02:55:00,2.19605,2.19605,2.19015,2.19427,38000000.0
2009-12-15 03:00:00,2.19695,2.19695,2.18953,2.18993,47000000.0
2009-12-15 03:05:00,2.19331,2.19447,2.18986,2.19353,42000000.0
2009-12-15 03:10:00,2.19449,2.19455,2.1895,2.18978,33000000.0
2009-12-15 03:15:00,2.19486,2.19486,2.18922,2.19,40000000.0
2009-12-15 03:20:00,2.18914,2.1946,2.18882,2.19332,41000000.0
2009-12-15 03:25:00,2.19476,2.19482,2.18984,2.19475,39000000.0
2009-12-15 03:30:00,2.19074,2.1945,2.18908,2.18934,42000000.0
2009-12-15 03:35:00,2.19442,2.19442,2.18979,2.19039,33000000.0
2009-12-15 03:40:00,2.19066,2.19436,2.18944,2.18962,28000000.0
2009-12-15 03:45:00,2.19411,2.19431,2.18911,2.1936,47000000.0
2009-12-15 03:50:00,2.19291,2.19438,2.18999,2.19438,46000000.0
2009-12-15 03:55:00,2.18964,2.19455,2.18961,2.19054,37000000.0
2009-12-15 04:00:00,2.19462,2.19481,2.18935,2.18935,45000000.0
2009-12-15 04:05:00,2.19376,2.19466,2.18919,2.1894,37000000.0
2009-12-15 04:10:00,2.19319,2.19444,2.18926,2.19432,31000000.0
2009-12-15 04:15:00,2.19344,2.19369,2.18844,2.19369,41000000.0
2009-12-15 04:20:00,2.18827,2.19427,2.18826,2.19335,43000000.0
2009-12-15 04:25:00,2.19325,2.19365,2.1889,2.1889,42000000.0
2009-12-15 04:30:00,2.18882,2.19374,2.18882,2.1894,39000000.0
2009-12-15 04:35:00,2.1927,2.19429,2.18921,2.18962,43000000.0
2009-12-15 04:40:00,2.19044,2.19457,2.18916,2.19315,31000000.0
2009-12-15 04:45:00,2.19352,2.19419,2.18934,2.19349,46000000.0
2009-12-15 04:50:00,2.19296,2.19456,2.18929,2.19425,37000000.0
2009-12-15 04:55:00,2.18966,2.19431,2.18936,2.19402,38000000.0
2009-12-15 05:00:00,2.19478,2.19478,2.18906,2.18913,31000000.0
2009-12-15 05:05:00,2.19352,2.19458,2.18942,2.18942,33000000.0
2009-12-15 05:10:00,2.19346,2.19497,2.18972,2.19414,32000000.0
2009-12-15 05:15:00,2.19452,2.19489,2.18932,2.19053,41000000.0
2009-12-15 05:20:00,2.18934,2.19497,2.18933,2.19395,41000000.0
2009-12-15 05:25:00,2.19485,2.19485,2.1902,2.1902,47000000.0
2009-12-15 05:30:00,2.19441,2.19482,2.1897,2.18974,45000000.0
2009-12-15 05:35:00,2.19052,2.19459,2.18903,2.18929,43000000.0
2009-12-15 05:40:00,2.19462,2.19485,2.18931,2.18962,45000000.0
2009-12-15 05:45:00,2.1934,2.19477,2.18933,2.19004,39000000.0
2009-12-15 05:50:00,2.19477,2.19477,2.18961,2.19013,41000000.0
2009-12-15 05:55:00,2.19426,2.19495,2.18991,2.19495,35000000.0
2009-12-15 06:00:00,2.19397,2.1949,2.1896,2.1949,31000000.0
2009-12-15 06:05:00,2.19477,2.19504,2.19051,2.195,32000000.0
2009-12-15 06:10:00,2.19483,2.19495,2.18894,2.18927,42000000.0
2009-12-15 06:15:00,2.19363,2.19525,2.19002,2.19448,42000000.0
2009-12-15 06:20:00,2.19377,2.19481,2.18978,2.19411,45000000.0
2009-12-15 06:25:00,2.19001,2.1955,2.19001,2.1955,35000000.0
2009-12-15 06:30:00,2.19543,2.19572,2.19011,2.19572,45000000.0
2009-12-15 06:35:00,2.19171,2.19577,2.19062,2.19101,46000000.0
2009-12-15 06:40:00,2.19431,2.19459,2.18979,2.19,38000000.0
2009-12-15 06:45:00,2.19553,2.19553,2.19005,2.19412,44000000.0
2009-12-15 06:50:00,2.19422,2.19499,2.19018,2.19448,34000000.0
2009-12-15 06:55:00,2.19426,2.19524,2.19037,2.19037,42000000.0
2009-12-15 07:00:00,2.19516,2.19519,2.18954,2.19493,25000000.0
2009-12-15 07:05:00,2.19033,2.1949,2.18915,2.18915,42000000.0
2009-12-15 07:10:00,2.19309,2.19411,2.18868,2.18868,49000000.0
2009-12-15 07:15:00,2.19378,2.19378,2.1875,2.19339,45000000.0
2009-12-15 07:20:00,2.19306,2.19476,2.18907,2.19026,41000000.0
2009-12-15 07:25:00,2.19451,2.19451,2.18854,2.19311,41000000.0
2009-12-15 07:30:00,2.19371,2.19378,2.18818,2.18818,47000000.0
2009-12-15 07:35:00,2.19192,2.19386,2.18805,2.18805,44000000.0
2009-12-15 07:40:00,2.19335,2.19366,2.18784,2.18899,47000000.0
2009-12-15 07:45:00,2.19294,2.19424,2.18822,2.18822,41000000.0
2009-12-15 07:50:00,2.19376,2.19376,2.18755,2.19353,40000000.0
2009-12-15 07:55:00,2.19446,2.19458,2.18855,2.18902,49000000.0
2009-12-15 08:00:00,2.19444,2.19487,2.18862,2.19404,42000000.0
2009-12-15 08:05:00,2.19498,2.19547,2.18929,2.19547,45000000.0
2009-12-15 08:10:00,2.19089,2.19631,2.19089,2.1917,35000000.0
2009-12-15 08:15:00,2.19546,2.19755,2.19141,2.19714,43000000.0
2009-12-15 08:20:00,2.19738,2.19738,2.1907,2.19614,46000000.0
2009-12-15 08:25:00,2.19509,2.19688,2.19057,2.19688,48000000.0
2009-12-15 08:30:00,2.19657,2.19696,2.19563,2.19563,42000000.0
2009-12-15 08:35:00,2.19672,2.19685,2.19551,2.19574,27000000.0
2009-12-15 08:40:00,2.19656,2.19791,2.19572,2.19737,43000000.0
2009-12-15 08:45:00,2.19748,2.19782,2.1968,2.19771,45000000.0
2009-12-15 08:50:00,2.19785,2.19805,2.19737,2.19766,44000000.0
2009-12-15 08:55:00,2.19783,2.19784,2.19448,2.1975,45000000.0
2009-12-15 09:00:00,2.19707,2.19857,2.19707,2.19812,48000000.0
2009-12-15 09:05:00,2.19781,2.19876,2.19611,2.19611,46000000.0
2009-12-15 09:10:00,2.19692,2.19808,2.19575,2.19792,43000000.0
2009-12-15 09:15:00,2.19691,2.1986,2.19691,2.1977,42000000.0
2009-12-15 09:20:00,2.19754,2.19758,2.1965,2.19726,46000000.0
2009-12-15 09:25:00,2.19735,2.19758,2.19663,2.19758,40000000.0
2009-12-15 09:30:00,2.1973,2.19812,2.19714,2.19778,45000000.0
2009-12-15 09:35:00,2.19771,2.1982,2.19699,2.19759,40000000.0
2009-12-15 09:40:00,2.19804,2.19815,2.19663,2.19748,49000000.0
2009-12-15 09:45:00,2.19706,2.19794,2.19662,2.1967,46000000.0
2009-12-15 09:50:00,2.19647,2.19719,2.19608,2.19657,37000000.0
2009-12-15 09:55:00,2.19659,2.19746,2.1961,2.19647,43000000.0
2009-12-15 10:00:00,2.19653,2.19676,2.19551,2.19599,38000000.0
2009-12-15 10:05:00,2.19573,2.19665,2.1953,2.19577,41000000.0
2009-12-15 10:10:00,2.19601,2.19682,2.19555,2.19639,43000000.0
2009-12-15 10:15:00,2.19529,2.1959,2.19423,2.19441,41000000.0
2009-12-15 10:20:00,2.1943,2.19552,2.19389,2.1939,43000000.0
2009-12-15 10:25:00,2.19392,2.19414,2.19297,2.19343,39000000.0
2009-12-15 10:30:00,2.1927,2.19337,2.19221,2.19221,45000000.0
2009-12-15 10:35:00,2.19231,2.19253,2.19166,2.1917,45000000.0
2009-12-15 10:40:00,2.19171,2.19261,2.19144,2.19168,42000000.0
2009-12-15 10:45:00,2.19021,2.19193,2.19021,2.19107,54000000.0
2009-12-15 10:50:00,2.19094,2.19293,2.19084,2.19284,43000000.0
2009-12-15 10:55:00,2.19239,2.19293,2.19215,2.19281,46000000.0
2009-12-15 11:00:00,2.19186,2.19373,2.19186,2.1934,40000000.0
2009-12-15 11:05:00,2.1936,2.19409,2.19335,2.19409,46000000.0
2009-12-15 11:10:00,2.19374,2.19422,2.19323,2.19338,39000000.0
2009-12-15 11:15:00,2.19259,2.1941,2.19259,2.19396,44000000.0
2009-12-15 11:20:00,2.19387,2.19455,2.19368,2.19402,42000000.0
2009-12-15 11:25:00,2.19414,2.19448,2.19276,2.19295,52000000.0
2009-12-15 11:30:00,2.19259,2.19355,2.19217,2.19293,43000000.0
2009-12-15 11:35:00,2.19273,2.19327,2.19201,2.19302,45000000.0
2009-12-15 11:40:00,2.19308,2.19308,2.19202,2.19245,45000000.0
2009-12-15 11:45:00,2.1922,2.19275,2.19185,2.19274,44000000.0
2009-12-15 11:50:00,2.19284,2.19366,2.19244,2.19353,45000000.0
2009-12-15 11:55:00,2.19367,2.19399,2.192,2.1932,39000000.0
2009-12-15 12:00:00,2.19148,2.19341,2.19125,2.19337,47000000.0
2009-12-15 12:05:00,2.19319,2.19335,2.19203,2.19241,48000000.0
2009-12-15 12:10:00,2.19225,2.19314,2.19202,2.19241,47000000.0
2009-12-15 12:15:00,2.19168,2.19396,2.19159,2.19344,43000000.0
2009-12-15 12:20:00,2.19373,2.19454,2.19316,2.19424,47000000.0
2009-12-15 12:25:00,2.19413,2.19601,2.19389,2.19544,44000000.0
2009-12-15 12:30:00,2.19541,2.19635,2.19465,2.19504,41000000.0
2009-12-15 12:35:00,2.19441,2.19523,2.19393,2.19434,43000000.0
2009-12-15 12:40:00,2.19424,2.19453,2.19374,2.19407,50000000.0
2009-12-15 12:45:00,2.1934,2.19451,2.1934,2.19451,45000000.0
2009-12-15 12:50:00,2.19413,2.19444,2.19308,2.19432,143000000.0
2009-12-15 12:55:00,2.1942,2.19482,2.19327,2.19332,160000000.0
2009-12-15 13:00:00,2.19241,2.19423,2.19164,2.19369,148000000.0
2009-12-15 13:05:00,2.19355,2.19505,2.19347,2.19456,207000000.0
2009-12-15 13:10:00,2.19449,2.19515,2.19425,2.19503,177000000.0
2009-12-15 13:15:00,2.19408,2.19522,2.19408,2.19504,225000000.0
2009-12-15 13:20:00,2.19492,2.19507,2.1944,2.19446,137000000.0
2009-12-15 13:25:00,2.19453,2.19498,2.19434,2.19485,165000000.0
2009-12-15 13:30:00,2.19407,2.19552,2.19407,2.19496,181000000.0
2009-12-15 13:35:00,2.19521,2.19555,2.19494,2.19506,203000000.0
2009-12-15 13:40:00,2.19495,2.19545,2.19478,2.19513,212000000.0
2009-12-15 13:45:00,2.1941,2.19657,2.1941,2.19625,143000000.0
2009-12-15 13:50:00,2.19582,2.1965,2.19548,2.19613,165000000.0
2009-12-15 13:55:00,2.19637,2.19702,2.19578,2.19578,139000000.0
2009-12-15 14:00:00,2.19568,2.19669,2.19527,2.19611,252000000.0
2009-12-15 14:05:00,2.19609,2.19803,2.19584,2.19685,176000000.0
2009-12-15 14:10:00,2.19715,2.19873,2.19699,2.19787,166000000.0
2009-12-15 14:15:00,2.19724,2.19843,2.19724,2.19791,189000000.0
2009-12-15 14:20:00,2.19763,2.19912,2.19763,2.19827,185000000.0
2009-12-15 14:25:00,2.19817,2.20038,2.19812,2.19992,152000000.0
2009-12-15 14:30:00,2.19976,2.20075,2.19925,2.20032,125000000.0
2009-12-15 14:35:00,2.20043,2.20055,2.19813,2.19891,116000000.0
2009-12-15 14:40:00,2.19887,2.19945,2.19832,2.19922,156000000.0
2009-12-15 14:45:00,2.19845,2.19943,2.19845,2.19886,147000000.0
2009-12-15 14:50:00,2.1986,2.19896,2.19774,2.19851,181000000.0
2009-12-15 14:55:00,2.19838,2.19898,2.19795,2.1986,228000000.0
2009-12-15 15:00:00,2.19797,2.19828,2.19707,2.1979,157000000.0
2009-12-15 15:05:00,2.19793,2.19898,2.19762,2.19799,153000000.0
2009-12-15 15:10:00,2.19812,2.19852,2.19759,2.19826,146000000.0
2009-12-15 15:15:00,2.19835,2.19845,2.1975,2.19787,183000000.0
2009-12-15 15:20:00,2.19785,2.19814,2.19704,2.19757,177000000.0
2009-12-15 15:25:00,2.19746,2.19814,2.19591,2.19634,152000000.0
2009-12-15 15:30:00,2.19648,2.2,2.19465,2.19835,318000000.0
2009-12-15 15:35:00,2.19821,2.19878,2.19689,2.19724,246000000.0
2009-12-15 15:40:00,2.19678,2.1984,2.19611,2.19747,253000000.0
2009-12-15 15:45:00,2.19687,2.19821,2.19621,2.19684,318000000.0
2009-12-15 15:50:00,2.19647,2.19708,2.19462,2.1951,356000000.0
2009-12-15 15:55:00,2.19571,2.19634,2.19447,2.19468,274000000.0
2009-12-15 16:00:00,2.19444,2.19803,2.19444,2.19615,206000000.0
2009-12-15 16:05:00,2.19614,2.19732,2.19614,2.19683,175000000.0
2009-12-15 16:10:00,2.19692,2.19718,2.19529,2.19593,140000000.0
2009-12-15 16:15:00,2.19594,2.19694,2.19523,2.19638,103000000.0
2009-12-15 16:20:00,2.19654,2.19669,2.19522,2.19572,148000000.0
2009-12-15 16:25:00,2.19576,2.19683,2.19491,2.1961,177000000.0
2009-12-15 16:30:00,2.19576,2.19649,2.19548,2.19632,261000000.0
2009-12-15 16:35:00,2.19637,2.20187,2.19561,2.19661,257000000.0
2009-12-15 16:40:00,2.19661,2.19779,2.19602,2.19759,229000000.0
2009-12-15 16:45:00,2.19713,2.19869,2.19696,2.19837,229000000.0
2009-12-15 16:50:00,2.19859,2.19898,2.19749,2.19808,230000000.0
2009-12-15 16:55:00,2.19789,2.19855,2.19712,2.1973,221000000.0
2009-12-15 17:00:00,2.19693,2.19763,2.19628,2.197,304000000.0
2009-12-15 17:05:00,2.19668,2.19719,2.19631,2.19676,252000000.0
2009-12-15 17:10:00,2.19655,2.19678,2.19553,2.19664,205000000.0
2009-12-15 17:15:00,2.19616,2.19731,2.19616,2.19658,198000000.0
2009-12-15 17:20:00,2.19694,2.19732,2.19593,2.1971,192000000.0
2009-12-15 17:25:00,2.19697,2.19706,2.19591,2.19632,233000000.0
2009-12-15 17:30:00,2.19635,2.19712,2.19603,2.19616,239000000.0
2009-12-15 17:35:00,2.19641,2.19756,2.19619,2.19701,258000000.0
2009-12-15 17:40:00,2.19669,2.19761,2.1962,2.1962,157000000.0
2009-12-15 17:45:00,2.19539,2.19677,2.19539,2.1959,263000000.0
2009-12-15 17:50:00,2.19618,2.1964,2.19515,2.19542,269000000.0
2009-12-15 17:55:00,2.19532,2.1959,2.19455,2.19475,292000000.0
2009-12-15 18:00:00,2.19427,2.19508,2.19335,2.19335,250000000.0
2009-12-15 18:05:00,2.19354,2.19521,2.19354,2.19503,241000000.0
2009-12-15 18:10:00,2.19494,2.19615,2.19352,2.19421,235000000.0
2009-12-15 18:15:00,2.19381,2.19525,2.19355,2.19454,237000000.0
2009-12-15 18:20:00,2.19459,2.19551,2.19406,2.19469,221000000.0
2009-12-15 18:25:00,2.19485,2.19515,2.19333,2.19398,251000000.0
2009-12-15 18:30:00,2.19332,2.19436,2.19253,2.1941,221000000.0
2009-12-15 18:35:00,2.19449,2.19641,2.19396,2.19577,158000000.0
2009-12-15 18:40:00,2.19579,2.19772,2.19516,2.19696,187000000.0
2009-12-15 18:45:00,2.19684,2.19746,2.1955,2.19628,136000000.0
2009-12-15 18:50:00,2.19594,2.19663,2.19443,2.19484,139000000.0
2009-12-15 18:55:00,2.19481,2.19547,2.19398,2.19436,77000000.0
2009-12-15 19:00:00,2.19428,2.19541,2.19305,2.19541,329000000.0
2009-12-15 19:05:00,2.19506,2.19593,2.19439,2.19461,226000000.0
2009-12-15 19:10:00,2.19455,2.19692,2.19435,2.19628,228000000.0
2009-12-15 19:15:00,2.19632,2.19771,2.19581,2.19703,154000000.0
2009-12-15 19:20:00,2.19702,2.19728,2.19547,2.1955,139000000.0
2009-12-15 19:25:00,2.19472,2.19677,2.19472,2.19529,130000000.0
2009-12-15 19:30:00,2.19543,2.19583,2.19433,2.19483,98000000.0
2009-12-15 19:35:00,2.19522,2.19601,2.19427,2.19468,115000000.0
2009-12-15 19:40:00,2.19471,2.19583,2.19405,2.19435,95000000.0
2009-12-15 19:45:00,2.1941,2.19563,2.19385,2.19523,117000000.0
2009-12-15 19:50:00,2.19486,2.19607,2.19405,2.19607,78000000.0
2009-12-15 19:55:00,2.19537,2.19731,2.19473,2.19649,133000000.0
2009-12-15 20:00:00,2.19671,2.19709,2.19568,2.19619,90000000.0
2009-12-15 20:05:00,2.19599,2.19627,2.19537,2.19627,185000000.0
2009-12-15 20:10:00,2.19602,2.19602,2.19282,2.19331,65000000.0
2009-12-15 20:15:00,2.1937,2.19386,2.19293,2.19328,45000000.0
2009-12-15 20:20:00,2.193,2.19361,2.19127,2.19349,118000000.0
2009-12-15 20:25:00,2.19358,2.19396,2.19321,2.19363,117000000.0
2009-12-15 20:30:00,2.19352,2.19468,2.19166,2.19168,97000000.0
2009-12-15 20:35:00,2.19169,2.19356,2.19132,2.19356,79000000.0
2009-12-15 20:40:00,2.19311,2.19349,2.19059,2.19059,112000000.0
2009-12-15 20:45:00,2.19109,2.19109,2.19014,2.19064,74000000.0
2009-12-15 20:50:00,2.19066,2.19102,2.19031,2.19098,63000000.0
2009-12-15 20:55:00,2.1909,2.19995,2.1908,2.19165,44000000.0
2009-12-15 21:00:00,2.19084,2.1922,2.19084,2.19145,45000000.0
2009-12-15 21:05:00,2.19111,2.19143,2.19029,2.19038,46000000.0
2009-12-15 21:10:00,2.19056,2.19085,2.18994,2.19028,42000000.0
2009-12-15 21:15:00,2.19048,2.1911,2.18988,2.18993,41000000.0
2009-12-15 21:20:00,2.19031,2.19074,2.18991,2.19008,41000000.0
2009-12-15 21:25:00,2.19031,2.19087,2.18983,2.19087,65000000.0
2009-12-15 21:30:00,2.19032,2.19212,2.19032,2.19212,64000000.0
2009-12-15 21:35:00,2.19181,2.19192,2.19085,2.19166,45000000.0
2009-12-15 21:40:00,2.19157,2.19242,2.19157,2.19182,39000000.0
2009-12-15 21:45:00,2.19159,2.19196,2.19124,2.19136,35000000.0
2009-12-15 21:50:00,2.19117,2.19156,2.19019,2.19128,75000000.0
2009-12-15 21:55:00,2.19111,2.1924,2.19111,2.19132,62000000.0
2009-12-15 22:00:00,2.19107,2.19161,2.19092,2.19118,87000000.0
2009-12-15 22:05:00,2.19106,2.19225,2.19106,2.19219,65000000.0
2009-12-15 22:10:00,2.19177,2.19315,2.19164,2.19203,40000000.0
2009-12-15 22:15:00,2.19201,2.19241,2.19136,2.19182,80000000.0
2009-12-15 22:20:00,2.19177,2.19232,2.19137,2.19216,56000000.0
2009-12-15 22:25:00,2.1919,2.19401,2.1919,2.19319,46000000.0
2009-12-15 22:30:00,2.19397,2.19397,2.19132,2.19155,105000000.0
2009-12-15 22:35:00,2.19171,2.19175,2.19088,2.19175,97000000.0
2009-12-15 22:40:00,2.19117,2.19226,2.19067,2.1922,46000000.0
2009-12-15 22:45:00,2.19262,2.19262,2.19092,2.19126,77000000.0
2009-12-15 22:50:00,2.19135,2.19263,2.19135,2.19263,62000000.0
2009-12-15 22:55:00,2.19228,2.19292,2.19228,2.1926,54000000.0
2009-12-15 23:00:00,2.1923,2.19276,2.19167,2.19198,46000000.0
2009-12-15 23:05:00,2.19222,2.1928,2.1913,2.1923,45000000.0
2009-12-15 23:10:00,2.1925,2.19292,2.1923,2.19291,51000000.0
2009-12-15 23:15:00,2.19445,2.19445,2.19186,2.19194,40000000.0
2009-12-15 23:20:00,2.19177,2.19216,2.19132,2.19186,37000000.0
2009-12-15 23:25:00,2.19163,2.19206,2.19129,2.19176,35000000.0
2009-12-15 23:30:00,2.19113,2.19295,2.19113,2.19295,44000000.0
2009-12-15 23:35:00,2.19294,2.19303,2.19065,2.19126,48000000.0
2009-12-15 23:40:00,2.191,2.19196,2.19064,2.19185,43000000.0
2009-12-15 23:45:00,2.19166,2.19442,2.19135,2.19261,39000000.0
2009-12-15 23:50:00,2.19246,2.19361,2.19223,2.19284,42000000.0
2009-12-15 23:55:00,2.19278,2.19316,2.19251,2.19316,42000000.0
2009-12-16 00:00:00,2.19321,2.19321,2.19136,2.19136,42000000.0
2009-12-16 00:05:00,2.19166,2.19212,2.19151,2.19179,24000000.0
2009-12-16 00:10:00,2.1919,2.19262,2.19159,2.19262,35000000.0
2009-12-16 00:15:00,2.19266,2.19287,2.19208,2.19273,32000000.0
2009-12-16 00:20:00,2.19294,2.1932,2.19241,2.19297,53000000.0
2009-12-16 00:25:00,2.1931,2.1935,2.19263,2.19272,33000000.0
2009-12-16 00:30:00,2.19509,2.19509,2.1928,2.19353,37000000.0
2009-12-16 00:35:00,2.19304,2.20132,2.19304,2.2008,43000000.0
2009-12-16 00:40:00,2.19846,2.19846,2.198,2.19841,22000000.0
2009-12-16 00:45:00,2.19838,2.19844,2.19331,2.19479,44000000.0
2009-12-16 00:50:00,2.19333,2.19475,2.19323,2.19349,43000000.0
2009-12-16 00:55:00,2.19332,2.19973,2.19297,2.19956,42000000.0
2009-12-16 01:00:00,2.19907,2.19962,2.1923,2.19352,45000000.0
2009-12-16 01:05:00,2.19709,2.19897,2.19296,2.19296,35000000.0
2009-12-16 01:10:00,2.19716,2.19853,2.19038,2.19038,40000000.0
2009-12-16 01:15:00,2.19604,2.19604,2.19079,2.1911,35000000.0
2009-12-16 01:20:00,2.19282,2.19336,2.19017,2.1907,43000000.0
2009-12-16 01:25:00,2.19282,2.19352,2.19026,2.19026,45000000.0
2009-12-16 01:30:00,2.19565,2.19565,2.19067,2.19382,26000000.0
2009-12-16 01:35:00,2.19362,2.19362,2.19056,2.19056,41000000.0
2009-12-16 01:40:00,2.19374,2.19386,2.1907,2.19348,20000000.0
2009-12-16 01:45:00,2.19375,2.19375,2.19024,2.19086,23000000.0
2009-12-16 01:50:00,2.19256,2.19398,2.19054,2.19101,42000000.0
2009-12-16 01:55:00,2.19352,2.19356,2.19048,2.19048,36000000.0
2009-12-16 02:00:00,2.19279,2.19336,2.19041,2.19041,33000000.0
2009-12-16 02:05:00,2.19292,2.19292,2.18824,2.19042,46000000.0
2009-12-16 02:10:00,2.1889,2.19073,2.18802,2.18863,38000000.0
2009-12-16 02:15:00,2.19116,2.19167,2.18842,2.18879,45000000.0
2009-12-16 02:20:00,2.19174,2.19326,2.18933,2.19016,50000000.0
2009-12-16 02:25:00,2.19249,2.19334,2.18244,2.19334,47000000.0
2009-12-16 02:30:00,2.19108,2.19407,2.17663,2.1936,48000000.0
2009-12-16 02:35:00,2.19389,2.19389,2.19089,2.1911,51000000.0
2009-12-16 02:40:00,2.19342,2.19386,2.19047,2.19374,64000000.0
2009-12-16 02:45:00,2.19631,2.19631,2.19067,2.19359,70000000.0
2009-12-16 02:50:00,2.19321,2.19322,2.1906,2.1932,44000000.0
2009-12-16 02:55:00,2.19083,2.19386,2.19071,2.19331,41000000.0
2009-12-16 03:00:00,2.19532,2.19532,2.18896,2.18896,48000000.0
2009-12-16 03:05:00,2.19121,2.19278,2.18936,2.19107,46000000.0
2009-12-16 03:10:00,2.19294,2.19492,2.19033,2.19167,33000000.0
2009-12-16 03:15:00,2.19397,2.19493,2.19164,2.19164,45000000.0
2009-12-16 03:20:00,2.19488,2.19499,2.19106,2.19352,47000000.0
2009-12-16 03:25:00,2.19061,2.19409,2.19061,2.19125,46000000.0
2009-12-16 03:30:00,2.19153,2.194,2.19038,2.191,42000000.0
2009-12-16 03:35:00,2.19315,2.19426,2.19136,2.19147,42000000.0
2009-12-16 03:40:00,2.19335,2.19397,2.19074,2.19376,41000000.0
2009-12-16 03:45:00,2.19074,2.1944,2.19074,2.19131,47000000.0
2009-12-16 03:50:00,2.19368,2.19497,2.19142,2.19178,46000000.0
2009-12-16 03:55:00,2.19416,2.19506,2.19172,2.195,29000000.0
2009-12-16 04:00:00,2.19483,2.1951,2.19184,2.1951,45000000.0
2009-12-16 04:05:00,2.19474,2.19506,2.19174,2.1944,47000000.0
2009-12-16 04:10:00,2.19142,2.19482,2.19142,2.19152,39000000.0
2009-12-16 04:15:00,2.19446,2.19473,2.1914,2.19373,41000000.0
2009-12-16 04:20:00,2.19441,2.19465,2.19149,2.19367,35000000.0
2009-12-16 04:25:00,2.19438,2.19485,2.19137,2.19171,42000000.0
2009-12-16 04:30:00,2.19469,2.19498,2.19182,2.192,33000000.0
2009-12-16 04:35:00,2.19397,2.19491,2.19209,2.19209,18000000.0
2009-12-16 04:40:00,2.19481,2.19498,2.1917,2.1917,31000000.0
2009-12-16 04:45:00,2.19417,2.19497,2.192,2.19222,36000000.0
2009-12-16 04:50:00,2.19468,2.19514,2.19193,2.19472,25000000.0
2009-12-16 04:55:00,2.19488,2.19488,2.19189,2.192,31000000.0
2009-12-16 05:00:00,2.19516,2.19516,2.19151,2.19151,39000000.0
2009-12-16 05:05:00,2.19421,2.19488,2.19151,2.19152,41000000.0
2009-12-16 05:10:00,2.19398,2.19515,2.19143,2.19424,38000000.0
2009-12-16 05:15:00,2.19456,2.19465,2.19106,2.19111,39000000.0
2009-12-16 05:20:00,2.19454,2.19454,2.19051,2.1916,41000000.0
2009-12-16 05:25:00,2.19365,2.19458,2.19138,2.19458,47000000.0
2009-12-16 05:30:00,2.19472,2.19485,2.19154,2.19444,45000000.0
2009-12-16 05:35:00,2.19394,2.1948,2.19145,2.19145,33000000.0
2009-12-16 05:40:00,2.19106,2.19446,2.19077,2.1908,45000000.0
2009-12-16 05:45:00,2.19296,2.19357,2.19002,2.19012,32000000.0
2009-12-16 05:50:00,2.19319,2.19319,2.18972,2.18997,41000000.0
2009-12-16 05:55:00,2.19014,2.19338,2.19005,2.19228,42000000.0
2009-12-16 06:00:00,2.193,2.193,2.18971,2.18989,38000000.0
2009-12-16 06:05:00,2.19209,2.19287,2.18904,2.18986,39000000.0
2009-12-16 06:10:00,2.19264,2.19266,2.18904,2.18934,42000000.0
2009-12-16 06:15:00,2.19262,2.19296,2.18964,2.19002,42000000.0
2009-12-16 06:20:00,2.19261,2.19289,2.18975,2.19107,45000000.0
2009-12-16 06:25:00,2.19284,2.19375,2.1901,2.19074,44000000.0
2009-12-16 06:30:00,2.19561,2.19561,2.19033,2.19042,45000000.0
2009-12-16 06:35:00,2.19358,2.19358,2.19065,2.19065,37000000.0
2009-12-16 06:40:00,2.19353,2.19353,2.19038,2.19337,46000000.0
2009-12-16 06:45:00,2.1951,2.1951,2.19071,2.19071,44000000.0
2009-12-16 06:50:00,2.19111,2.19415,2.19065,2.19103,44000000.0
2009-12-16 06:55:00,2.19139,2.1937,2.19017,2.19082,42000000.0
2009-12-16 07:00:00,2.19306,2.19346,2.19066,2.19336,47000000.0
2009-12-16 07:05:00,2.19262,2.1933,2.18861,2.18861,42000000.0
2009-12-16 07:10:00,2.19226,2.19376,2.18905,2.18964,49000000.0
2009-12-16 07:15:00,2.19411,2.19411,2.18866,2.18866,45000000.0
2009-12-16 07:20:00,2.1933,2.19361,2.18862,2.18862,34000000.0
2009-12-16 07:25:00,2.19339,2.19339,2.18834,2.18834,41000000.0
2009-12-16 07:30:00,2.19175,2.19306,2.18852,2.18917,47000000.0
2009-12-16 07:35:00,2.19217,2.19371,2.18975,2.18999,35000000.0
2009-12-16 07:40:00,2.19326,2.19385,2.18914,2.18927,36000000.0
2009-12-16 07:45:00,2.19032,2.19338,2.18871,2.18927,25000000.0
2009-12-16 07:50:00,2.19216,2.19337,2.18867,2.18881,40000000.0
2009-12-16 07:55:00,2.19267,2.19267,2.18879,2.18899,28000000.0
2009-12-16 08:00:00,2.19324,2.19338,2.18884,2.18894,42000000.0
2009-12-16 08:05:00,2.19218,2.19372,2.18934,2.18961,45000000.0
2009-12-16 08:10:00,2.19386,2.19392,2.18912,2.19281,45000000.0
2009-12-16 08:15:00,2.19398,2.19481,2.18939,2.18939,43000000.0
2009-12-16 08:20:00,2.19478,2.1966,2.18987,2.19639,46000000.0
2009-12-16 08:25:00,2.19597,2.19743,2.19542,2.19735,48000000.0
2009-12-16 08:30:00,2.19696,2.19781,2.19684,2.19738,42000000.0
2009-12-16 08:35:00,2.1971,2.19726,2.19585,2.1969,46000000.0
2009-12-16 08:40:00,2.19633,2.1979,2.19632,2.19686,43000000.0
2009-12-16 08:45:00,2.19719,2.1981,2.19612,2.19656,45000000.0
2009-12-16 08:50:00,2.19672,2.197,2.19545,2.19629,44000000.0
2009-12-16 08:55:00,2.19627,2.19667,2.1932,2.19647,45000000.0
2009-12-16 09:00:00,2.19655,2.19667,2.19534,2.19635,48000000.0
2009-12-16 09:05:00,2.19579,2.19628,2.19503,2.19612,46000000.0
2009-12-16 09:10:00,2.19623,2.19643,2.1955,2.1955,43000000.0
2009-12-16 09:15:00,2.19519,2.19616,2.19475,2.19526,42000000.0
2009-12-16 09:20:00,2.19533,2.19584,2.19465,2.1956,46000000.0
2009-12-16 09:25:00,2.1955,2.19553,2.19452,2.19462,40000000.0
2009-12-16 09:30:00,2.1949,2.1964,2.19395,2.1953,45000000.0
2009-12-16 09:35:00,2.19538,2.19643,2.1952,2.19638,40000000.0
2009-12-16 09:40:00,2.19617,2.19617,2.194,2.19465,49000000.0
2009-12-16 09:45:00,2.19409,2.19476,2.193,2.19312,46000000.0
2009-12-16 09:50:00,2.19368,2.1942,2.1926,2.19386,37000000.0
2009-12-16 09:55:00,2.19383,2.19393,2.19197,2.19234,43000000.0
2009-12-16 10:00:00,2.19248,2.19298,2.19159,2.19255,38000000.0
2009-12-16 10:05:00,2.19253,2.19348,2.19192,2.19248,41000000.0
2009-12-16 10:10:00,2.19283,2.19283,2.19123,2.19199,43000000.0
2009-12-16 10:15:00,2.1917,2.19244,2.1911,2.19168,41000000.0
2009-12-16 10:20:00,2.19167,2.19277,2.19151,2.19248,43000000.0
2009-12-16 10:25:00,2.19264,2.19299,2.19208,2.19225,39000000.0
2009-12-16 10:30:00,2.1922,2.19307,2.19218,2.19274,45000000.0
2009-12-16 10:35:00,2.19252,2.19305,2.19222,2.19222,45000000.0
2009-12-16 10:40:00,2.19241,2.19292,2.19171,2.19246,42000000.0
2009-12-16 10:45:00,2.19211,2.19292,2.19163,2.19244,54000000.0
2009-12-16 10:50:00,2.19218,2.19353,2.19191,2.19314,43000000.0
2009-12-16 10:55:00,2.19261,2.19424,2.19257,2.19375,46000000.0
2009-12-16 11:00:00,2.1935,2.19486,2.19299,2.19432,40000000.0
2009-12-16 11:05:00,2.19462,2.19501,2.19383,2.19466,46000000.0
2009-12-16 11:10:00,2.1943,2.19507,2.19408,2.19507,39000000.0
2009-12-16 11:15:00,2.19424,2.1956,2.19424,2.1952,44000000.0
2009-12-16 11:20:00,2.19515,2.19533,2.194,2.19505,42000000.0
2009-12-16 11:25:00,2.19489,2.19515,2.19355,2.19355,52000000.0
2009-12-16 11:30:00,2.19354,2.19514,2.19354,2.19428,43000000.0
2009-12-16 11:35:00,2.19438,2.19538,2.19418,2.19517,45000000.0
2009-12-16 11:40:00,2.19496,2.19623,2.19468,2.19623,45000000.0
2009-12-16 11:45:00,2.19554,2.19645,2.19548,2.19639,46000000.0
2009-12-16 11:50:00,2.19623,2.1965,2.19539,2.19583,45000000.0
2009-12-16 11:55:00,2.19595,2.19706,2.19595,2.19657,39000000.0
2009-12-16 12:00:00,2.196,2.19722,2.196,2.19657,47000000.0
2009-12-16 12:05:00,2.1965,2.19671,2.19563,2.19601,48000000.0
2009-12-16 12:10:00,2.1958,2.19655,2.19531,2.196,47000000.0
2009-12-16 12:15:00,2.1954,2.19607,2.19503,2.19518,43000000.0
2009-12-16 12:20:00,2.19543,2.19578,2.19404,2.19522,47000000.0
2009-12-16 12:25:00,2.19528,2.19598,2.19401,2.19401,44000000.0
2009-12-16 12:30:00,2.19399,2.19556,2.19399,2.19447,41000000.0
2009-12-16 12:35:00,2.19438,2.19521,2.19438,2.19468,43000000.0
2009-12-16 12:40:00,2.19467,2.19471,2.19385,2.19454,50000000.0
2009-12-16 12:45:00,2.19378,2.19555,2.19378,2.19494,45000000.0
2009-12-16 12:50:00,2.19437,2.19497,2.19414,2.1943,143000000.0
2009-12-16 12:55:00,2.19414,2.19476,2.19377,2.19377,160000000.0
2009-12-16 13:00:00,2.19391,2.19464,2.19308,2.1941,148000000.0
2009-12-16 13:05:00,2.19417,2.19484,2.19349,2.19366,207000000.0
2009-12-16 13:10:00,2.1937,2.19393,2.1933,2.19352,177000000.0
2009-12-16 13:15:00,2.19288,2.19448,2.19288,2.1941,225000000.0
2009-12-16 13:20:00,2.19395,2.19452,2.1936,2.1943,137000000.0
2009-12-16 13:25:00,2.19417,2.19446,2.19267,2.19346,165000000.0
2009-12-16 13:30:00,2.1924,2.19316,2.19185,2.19272,181000000.0
2009-12-16 13:35:00,2.19254,2.19286,2.19186,2.19198,203000000.0
2009-12-16 13:40:00,2.19184,2.19344,2.19178,2.19303,212000000.0
2009-12-16 13:45:00,2.19214,2.19344,2.1912,2.19165,143000000.0
2009-12-16 13:50:00,2.1913,2.19249,2.1913,2.19233,165000000.0
2009-12-16 13:55:00,2.19218,2.1933,2.19203,2.19258,139000000.0
2009-12-16 14:00:00,2.19257,2.19434,2.19216,2.19373,252000000.0
2009-12-16 14:05:00,2.19421,2.19453,2.19379,2.19406,176000000.0
2009-12-16 14:10:00,2.19383,2.19508,2.19381,2.19482,166000000.0
2009-12-16 14:15:00,2.1939,2.19531,2.1939,2.19459,189000000.0
2009-12-16 14:20:00,2.19462,2.19593,2.19462,2.19551,185000000.0
2009-12-16 14:25:00,2.19541,2.19562,2.19503,2.19538,152000000.0
2009-12-16 14:30:00,2.19474,2.19595,2.19474,2.19587,125000000.0
2009-12-16 14:35:00,2.19603,2.19608,2.19535,2.19556,116000000.0
2009-12-16 14:40:00,2.19565,2.19623,2.19512,2.19532,156000000.0
2009-12-16 14:45:00,2.19441,2.19564,2.19441,2.19451,147000000.0
2009-12-16 14:50:00,2.19483,2.19588,2.19436,2.19588,181000000.0
2009-12-16 14:55:00,2.19572,2.19598,2.1948,2.1948,228000000.0
2009-12-16 15:00:00,2.19494,2.19618,2.19494,2.19558,157000000.0
2009-12-16 15:05:00,2.1954,2.19579,2.19431,2.19473,153000000.0
2009-12-16 15:10:00,2.19455,2.19579,2.19455,2.19552,146000000.0
2009-12-16 15:15:00,2.19494,2.19559,2.19435,2.19435,183000000.0
2009-12-16 15:20:00,2.1946,2.19472,2.19336,2.19352,177000000.0
2009-12-16 15:25:00,2.19343,2.19375,2.19131,2.1914,152000000.0
2009-12-16 15:30:00,2.19225,2.19334,2.19155,2.19321,318000000.0
2009-12-16 15:35:00,2.193,2.19326,2.19146,2.19177,246000000.0
2009-12-16 15:40:00,2.19165,2.19255,2.19154,2.19169,253000000.0
2009-12-16 15:45:00,2.19109,2.19267,2.19109,2.19188,318000000.0
2009-12-16 15:50:00,2.19171,2.19288,2.19141,2.1923,356000000.0
2009-12-16 15:55:00,2.19231,2.19299,2.19166,2.19166,274000000.0
2009-12-16 16:00:00,2.19133,2.19245,2.19062,2.19174,206000000.0
2009-12-16 16:05:00,2.1922,2.20219,2.19146,2.19266,175000000.0
2009-12-16 16:10:00,2.19282,2.19338,2.19244,2.19311,140000000.0
2009-12-16 16:15:00,2.1928,2.19361,2.1928,2.19333,103000000.0
2009-12-16 16:20:00,2.19302,2.19458,2.19273,2.19441,148000000.0
2009-12-16 16:25:00,2.19453,2.19545,2.19408,2.19519,177000000.0
2009-12-16 16:30:00,2.19526,2.19557,2.19462,2.19478,261000000.0
2009-12-16 16:35:00,2.19467,2.19687,2.19431,2.19587,257000000.0
2009-12-16 16:40:00,2.19588,2.19642,2.19523,2.19588,229000000.0
2009-12-16 16:45:00,2.19548,2.19598,2.19432,2.19459,229000000.0
2009-12-16 16:50:00,2.19457,2.19611,2.19408,2.19453,230000000.0
2009-12-16 16:55:00,2.19444,2.19517,2.19415,2.1947,221000000.0
2009-12-16 17:00:00,2.19506,2.19588,2.19413,2.19569,304000000.0
2009-12-16 17:05:00,2.19595,2.19603,2.19339,2.19435,252000000.0
2009-12-16 17:10:00,2.19339,2.19375,2.19075,2.19255,205000000.0
2009-12-16 17:15:00,2.19175,2.19314,2.19175,2.19296,198000000.0
2009-12-16 17:20:00,2.1929,2.19302,2.19123,2.19231,192000000.0
2009-12-16 17:25:00,2.19238,2.19247,2.19125,2.1914,233000000.0
2009-12-16 17:30:00,2.19163,2.19284,2.19128,2.19202,239000000.0
2009-12-16 17:35:00,2.19191,2.19345,2.19191,2.19296,258000000.0
2009-12-16 17:40:00,2.19287,2.19372,2.19273,2.19273,157000000.0
2009-12-16 17:45:00,2.1924,2.1938,2.19217,2.19344,263000000.0
2009-12-16 17:50:00,2.19342,2.19404,2.19317,2.19332,269000000.0
2009-12-16 17:55:00,2.19351,2.19378,2.19253,2.19363,292000000.0
2009-12-16 18:00:00,2.19328,2.19439,2.19283,2.19439,250000000.0
2009-12-16 18:05:00,2.19456,2.19475,2.19342,2.19397,241000000.0
2009-12-16 18:10:00,2.19387,2.19469,2.19341,2.1936,235000000.0
2009-12-16 18:15:00,2.19341,2.19482,2.19271,2.19324,237000000.0
2009-12-16 18:20:00,2.19265,2.19343,2.19193,2.1925,221000000.0
2009-12-16 18:25:00,2.19252,2.19376,2.19247,2.1933,251000000.0
2009-12-16 18:30:00,2.1932,2.1942,2.19283,2.1937,221000000.0
2009-12-16 18:35:00,2.19302,2.19447,2.19253,2.19348,158000000.0
2009-12-16 18:40:00,2.1935,2.19448,2.1935,2.19432,187000000.0
2009-12-16 18:45:00,2.19397,2.19528,2.19397,2.19429,136000000.0
2009-12-16 18:50:00,2.1949,2.1949,2.19372,2.19457,139000000.0
2009-12-16 18:55:00,2.19462,2.19463,2.19352,2.19399,77000000.0
2009-12-16 19:00:00,2.19382,2.19443,2.19341,2.19423,329000000.0
2009-12-16 19:05:00,2.19371,2.1944,2.19256,2.19329,226000000.0
2009-12-16 19:10:00,2.19277,2.19333,2.19205,2.19292,228000000.0
2009-12-16 19:15:00,2.19286,2.19472,2.19251,2.1947,154000000.0
2009-12-16 19:20:00,2.19429,2.19484,2.19348,2.19372,139000000.0
2009-12-16 19:25:00,2.19345,2.19527,2.19113,2.19417,130000000.0
2009-12-16 19:30:00,2.19424,2.19425,2.19173,2.19322,98000000.0
2009-12-16 19:35:00,2.19233,2.19454,2.19233,2.19439,115000000.0
2009-12-16 19:40:00,2.19372,2.19427,2.1878,2.19328,95000000.0
2009-12-16 19:45:00,2.19247,2.19434,2.19197,2.19334,117000000.0
2009-12-16 19:50:00,2.19374,2.19488,2.19274,2.19295,78000000.0
2009-12-16 19:55:00,2.19358,2.19358,2.19178,2.19214,133000000.0
2009-12-16 20:00:00,2.1922,2.19289,2.19157,2.19172,90000000.0
2009-12-16 20:05:00,2.19188,2.19222,2.19151,2.19205,185000000.0
2009-12-16 20:10:00,2.19174,2.1928,2.19149,2.19181,65000000.0
2009-12-16 20:15:00,2.19195,2.19243,2.18815,2.19106,47000000.0
2009-12-16 20:20:00,2.18816,2.19321,2.18816,2.19321,118000000.0
2009-12-16 20:25:00,2.19277,2.19411,2.19274,2.19378,117000000.0
2009-12-16 20:30:00,2.19338,2.19357,2.19212,2.19324,97000000.0
2009-12-16 20:35:00,2.19258,2.19431,2.19258,2.19358,79000000.0
2009-12-16 20:40:00,2.19316,2.19383,2.19163,2.19251,112000000.0
2009-12-16 20:45:00,2.1924,2.19259,2.19079,2.19172,74000000.0
2009-12-16 20:50:00,2.19173,2.1925,2.19087,2.19158,63000000.0
2009-12-16 20:55:00,2.1905,2.19161,2.19015,2.19161,44000000.0
2009-12-16 21:00:00,2.19137,2.19199,2.19058,2.19081,45000000.0
2009-12-16 21:05:00,2.19108,2.19201,2.19071,2.19151,45000000.0
2009-12-16 21:10:00,2.19091,2.19216,2.19045,2.19172,40000000.0
2009-12-16 21:15:00,2.1903,2.19391,2.18769,2.18923,41000000.0
2009-12-16 21:20:00,2.18919,2.18998,2.18745,2.18797,41000000.0
2009-12-16 21:25:00,2.18839,2.19054,2.18564,2.1883,68000000.0
2009-12-16 21:30:00,2.18725,2.18865,2.18614,2.18865,64000000.0
2009-12-16 21:35:00,2.18867,2.18893,2.18447,2.18447,51000000.0
2009-12-16 21:40:00,2.18719,2.18765,2.18469,2.18698,68000000.0
2009-12-16 21:45:00,2.18715,2.18715,2.18482,2.18642,54000000.0
2009-12-16 21:50:00,2.18637,2.18643,2.18422,2.18557,75000000.0
2009-12-16 21:55:00,2.18529,2.18647,2.18438,2.18623,62000000.0
2009-12-16 22:00:00,2.1865,2.18713,2.18462,2.18672,87000000.0
2009-12-16 22:05:00,2.18649,2.18896,2.18358,2.18707,65000000.0
2009-12-16 22:10:00,2.1879,2.18972,2.1879,2.18921,40000000.0
2009-12-16 22:15:00,2.18951,2.19018,2.18865,2.19006,80000000.0
2009-12-16 22:20:00,2.18981,2.19024,2.18867,2.18987,56000000.0
2009-12-16 22:25:00,2.18943,2.18953,2.18373,2.18468,46000000.0
2009-12-16 22:30:00,2.1871,2.19045,2.18546,2.19016,105000000.0
2009-12-16 22:35:00,2.19036,2.19046,2.1863,2.18898,97000000.0
2009-12-16 22:40:00,2.18906,2.18956,2.18864,2.18914,46000000.0
2009-12-16 22:45:00,2.19091,2.19091,2.18602,2.18768,77000000.0
2009-12-16 22:50:00,2.18795,2.18904,2.18771,2.18828,74000000.0
2009-12-16 22:55:00,2.18799,2.18873,2.18753,2.18808,54000000.0
2009-12-16 23:00:00,2.18908,2.19054,2.18821,2.19054,46000000.0
2009-12-16 23:05:00,2.19039,2.19111,2.19029,2.19092,36000000.0
2009-12-16 23:10:00,2.19039,2.19083,2.19007,2.19025,51000000.0
2009-12-16 23:15:00,2.19159,2.19159,2.19014,2.19071,44000000.0
2009-12-16 23:20:00,2.19054,2.19099,2.1902,2.19076,37000000.0
2009-12-16 23:25:00,2.19034,2.19081,2.18984,2.18984,38000000.0
2009-12-16 23:30:00,2.19172,2.19172,2.18945,2.18948,44000000.0
2009-12-16 23:35:00,2.18964,2.18998,2.18783,2.18946,48000000.0
2009-12-16 23:40:00,2.18776,2.18945,2.18776,2.18874,43000000.0
2009-12-16 23:45:00,2.18952,2.18955,2.18827,2.18836,39000000.0
2009-12-16 23:50:00,2.1883,2.18894,2.18734,2.1876,42000000.0
2009-12-16 23:55:00,2.18723,2.1899,2.18723,2.18958,42000000.0
2009-12-17 00:00:00,2.19063,2.19081,2.18717,2.19055,33000000.0
2009-12-17 00:05:00,2.18718,2.19041,2.18693,2.19004,32000000.0
2009-12-17 00:10:00,2.18974,2.18994,2.18606,2.18964,46000000.0
2009-12-17 00:15:00,2.19012,2.19012,2.18593,2.18949,23000000.0
2009-12-17 00:20:00,2.18667,2.19011,2.18612,2.18717,53000000.0
2009-12-17 00:25:00,2.18725,2.19025,2.18596,2.18945,41000000.0
2009-12-17 00:30:00,2.19085,2.19096,2.1867,2.18882,37000000.0
2009-12-17 00:35:00,2.18674,2.18957,2.18639,2.18955,43000000.0
2009-12-17 00:40:00,2.18742,2.18924,2.18622,2.18924,22000000.0
2009-12-17 00:45:00,2.18963,2.19077,2.18908,2.19075,33000000.0
2009-12-17 00:50:00,2.18992,2.19071,2.1896,2.18997,26000000.0
2009-12-17 00:55:00,2.19053,2.19065,2.19013,2.19058,11000000.0
2009-12-17 01:00:00,2.19078,2.19078,2.18522,2.18943,45000000.0
2009-12-17 01:05:00,2.18954,2.18972,2.18425,2.18465,42000000.0
2009-12-17 01:10:00,2.1886,2.1899,2.18461,2.1899,33000000.0
2009-12-17 01:15:00,2.18806,2.18968,2.18466,2.18568,30000000.0
2009-12-17 01:20:00,2.18966,2.18997,2.18471,2.18903,43000000.0
2009-12-17 01:25:00,2.19003,2.19003,2.18497,2.18539,45000000.0
2009-12-17 01:30:00,2.18883,2.19069,2.18477,2.18485,41000000.0
2009-12-17 01:35:00,2.18939,2.19012,2.18483,2.18483,43000000.0
2009-12-17 01:40:00,2.18927,2.19026,2.18518,2.18518,35000000.0
2009-12-17 01:45:00,2.19156,2.19156,2.18531,2.19007,39000000.0
2009-12-17 01:50:00,2.18981,2.19026,2.18472,2.18472,33000000.0
2009-12-17 01:55:00,2.18876,2.18876,2.18359,2.18359,36000000.0
2009-12-17 02:00:00,2.18712,2.18898,2.18369,2.18369,37000000.0
2009-12-17 02:05:00,2.18733,2.18845,2.18344,2.18344,46000000.0
2009-12-17 02:10:00,2.18727,2.18873,2.18341,2.1846,38000000.0
2009-12-17 02:15:00,2.18902,2.18902,2.18383,2.18451,45000000.0
2009-12-17 02:20:00,2.18872,2.18945,2.18398,2.1849,42000000.0
2009-12-17 02:25:00,2.18838,2.18977,2.18464,2.18883,46000000.0
2009-12-17 02:30:00,2.19046,2.19046,2.18397,2.18863,36000000.0
2009-12-17 02:35:00,2.18843,2.18894,2.18422,2.18441,44000000.0
2009-12-17 02:40:00,2.18906,2.18906,2.18403,2.18482,60000000.0
2009-12-17 02:45:00,2.19053,2.19053,2.18431,2.1888,70000000.0
2009-12-17 02:50:00,2.18859,2.18905,2.18407,2.18582,36000000.0
2009-12-17 02:55:00,2.18744,2.18883,2.18388,2.18856,38000000.0
2009-12-17 03:00:00,2.18947,2.18947,2.18362,2.18425,46000000.0
2009-12-17 03:05:00,2.18781,2.18795,2.18308,2.1834,47000000.0
2009-12-17 03:10:00,2.18664,2.18721,2.18219,2.1823,38000000.0
2009-12-17 03:15:00,2.18655,2.18794,2.18226,2.18231,40000000.0
2009-12-17 03:20:00,2.18627,2.18795,2.18221,2.18708,43000000.0
2009-12-17 03:25:00,2.18707,2.18879,2.18304,2.18339,47000000.0
2009-12-17 03:30:00,2.18791,2.18801,2.18181,2.1867,42000000.0
2009-12-17 03:35:00,2.18769,2.18774,2.18126,2.18635,42000000.0
2009-12-17 03:40:00,2.1827,2.1871,2.18039,2.1844,39000000.0
2009-12-17 03:45:00,2.18284,2.18545,2.17608,2.17663,47000000.0
2009-12-17 03:50:00,2.18116,2.18313,2.17699,2.18096,46000000.0
2009-12-17 03:55:00,2.18226,2.18298,2.17698,2.18099,37000000.0
2009-12-17 04:00:00,2.18224,2.18263,2.17616,2.1807,45000000.0
2009-12-17 04:05:00,2.18036,2.18324,2.17659,2.18303,47000000.0
2009-12-17 04:10:00,2.17941,2.18579,2.17793,2.18155,39000000.0
2009-12-17 04:15:00,2.17902,2.18207,2.17749,2.18162,41000000.0
2009-12-17 04:20:00,2.1784,2.1836,2.1776,2.1776,43000000.0
2009-12-17 04:25:00,2.18048,2.18219,2.17771,2.17866,42000000.0
2009-12-17 04:30:00,2.18146,2.18301,2.17821,2.17821,39000000.0
2009-12-17 04:35:00,2.18228,2.18259,2.17681,2.17681,43000000.0
2009-12-17 04:40:00,2.18129,2.18159,2.17593,2.17738,38000000.0
2009-12-17 04:45:00,2.18129,2.18129,2.17335,2.17655,46000000.0
2009-12-17 04:50:00,2.17745,2.17914,2.17185,2.17252,46000000.0
2009-12-17 04:55:00,2.17474,2.18022,2.17329,2.17753,48000000.0
2009-12-17 05:00:00,2.17654,2.17749,2.17071,2.17701,49000000.0
2009-12-17 05:05:00,2.17584,2.17705,2.16963,2.17566,41000000.0
2009-12-17 05:10:00,2.17227,2.17837,2.17029,2.17029,36000000.0
2009-12-17 05:15:00,2.17419,2.1783,2.17274,2.17734,41000000.0
2009-12-17 05:20:00,2.17451,2.17955,2.17148,2.17603,41000000.0
2009-12-17 05:25:00,2.17244,2.1786,2.17171,2.17259,47000000.0
2009-12-17 05:30:00,2.17538,2.17782,2.17264,2.17782,45000000.0
2009-12-17 05:35:00,2.17463,2.17997,2.17318,2.17951,43000000.0
2009-12-17 05:40:00,2.17798,2.17986,2.17375,2.17868,45000000.0
2009-12-17 05:45:00,2.17781,2.17863,2.17311,2.17432,39000000.0
2009-12-17 05:50:00,2.17937,2.17988,2.17456,2.17901,41000000.0
2009-12-17 05:55:00,2.17929,2.17985,2.17427,2.17523,42000000.0
2009-12-17 06:00:00,2.1798,2.18001,2.17497,2.17997,48000000.0
2009-12-17 06:05:00,2.17966,2.17996,2.1746,2.1746,39000000.0
2009-12-17 06:10:00,2.17409,2.17963,2.17283,2.17766,42000000.0
2009-12-17 06:15:00,2.1778,2.17847,2.1727,2.17766,42000000.0
2009-12-17 06:20:00,2.17694,2.17755,2.17036,2.17036,45000000.0
2009-12-17 06:25:00,2.17427,2.17671,2.17053,2.17227,44000000.0
2009-12-17 06:30:00,2.1773,2.1773,2.17264,2.17524,45000000.0
2009-12-17 06:35:00,2.17441,2.17526,2.16992,2.16997,46000000.0
2009-12-17 06:40:00,2.17029,2.1706,2.16795,2.1706,46000000.0
2009-12-17 06:45:00,2.17021,2.174,2.16989,2.17021,44000000.0
2009-12-17 06:50:00,2.1702,2.1719,2.16967,2.1716,44000000.0
2009-12-17 06:55:00,2.17155,2.17287,2.17155,2.17225,42000000.0
2009-12-17 07:00:00,2.17669,2.17669,2.17125,2.1718,47000000.0
2009-12-17 07:05:00,2.17177,2.17362,2.17145,2.17303,42000000.0
2009-12-17 07:10:00,2.17332,2.17404,2.17173,2.17173,49000000.0
2009-12-17 07:15:00,2.17652,2.17677,2.17216,2.17263,45000000.0
2009-12-17 07:20:00,2.17665,2.17728,2.17284,2.17728,41000000.0
2009-12-17 07:25:00,2.17629,2.17831,2.17377,2.1743,45000000.0
2009-12-17 07:30:00,2.17812,2.18011,2.17096,2.18011,47000000.0
2009-12-17 07:35:00,2.18209,2.18209,2.17464,2.17568,44000000.0
2009-12-17 07:40:00,2.18112,2.18112,2.17533,2.18039,47000000.0
2009-12-17 07:45:00,2.18064,2.18066,2.17447,2.17577,41000000.0
2009-12-17 07:50:00,2.18056,2.18064,2.1752,2.18064,40000000.0
2009-12-17 07:55:00,2.18051,2.18174,2.17485,2.17485,49000000.0
2009-12-17 08:00:00,2.17918,2.18184,2.17435,2.17635,42000000.0
2009-12-17 08:05:00,2.18124,2.18128,2.17536,2.18063,45000000.0
2009-12-17 08:10:00,2.18111,2.18111,2.17477,2.17477,45000000.0
2009-12-17 08:15:00,2.18038,2.18059,2.17461,2.17461,43000000.0
2009-12-17 08:20:00,2.18069,2.18106,2.17333,2.17776,46000000.0
2009-12-17 08:25:00,2.17838,2.1788,2.17277,2.17277,48000000.0
2009-12-17 08:30:00,2.17344,2.17803,2.17314,2.17803,42000000.0
2009-12-17 08:35:00,2.17693,2.17994,2.1733,2.17496,46000000.0
2009-12-17 08:40:00,2.17809,2.17955,2.17405,2.17922,43000000.0
2009-12-17 08:45:00,2.17904,2.18056,2.17904,2.18048,45000000.0
2009-12-17 08:50:00,2.17993,2.18035,2.17936,2.17962,44000000.0
2009-12-17 08:55:00,2.17939,2.18021,2.17912,2.17966,45000000.0
2009-12-17 09:00:00,2.18,2.18235,2.17948,2.18169,48000000.0
2009-12-17 09:05:00,2.18119,2.1842,2.18113,2.18307,46000000.0
2009-12-17 09:10:00,2.18319,2.18344,2.18084,2.18151,43000000.0
2009-12-17 09:15:00,2.18101,2.18324,2.18053,2.18274,42000000.0
2009-12-17 09:20:00,2.18214,2.18383,2.18214,2.18335,46000000.0
2009-12-17 09:25:00,2.18339,2.18483,2.18339,2.18479,40000000.0
2009-12-17 09:30:00,2.1841,2.18527,2.18383,2.18527,45000000.0
2009-12-17 09:35:00,2.18534,2.18602,2.18471,2.18499,40000000.0
2009-12-17 09:40:00,2.185,2.186,2.18334,2.1835,49000000.0
2009-12-17 09:45:00,2.18261,2.18442,2.18261,2.18402,46000000.0
2009-12-17 09:50:00,2.18215,2.18316,2.18152,2.18157,37000000.0
2009-12-17 09:55:00,2.18084,2.18195,2.18033,2.18146,43000000.0
2009-12-17 10:00:00,2.18001,2.18177,2.18001,2.18166,38000000.0
2009-12-17 10:05:00,2.18159,2.18181,2.18072,2.18137,41000000.0
2009-12-17 10:10:00,2.18106,2.18272,2.18106,2.18267,43000000.0
2009-12-17 10:15:00,2.18244,2.18362,2.18199,2.18344,41000000.0
2009-12-17 10:20:00,2.18376,2.18563,2.18267,2.18452,43000000.0
2009-12-17 10:25:00,2.18463,2.185,2.18409,2.18415,39000000.0
2009-12-17 10:30:00,2.18387,2.18475,2.18332,2.18421,45000000.0
2009-12-17 10:35:00,2.18446,2.18468,2.18348,2.18348,45000000.0
2009-12-17 10:40:00,2.18362,2.1849,2.18272,2.18272,42000000.0
2009-12-17 10:45:00,2.18142,2.18361,2.18142,2.18222,54000000.0
2009-12-17 10:50:00,2.18213,2.18253,2.18157,2.1822,43000000.0
2009-12-17 10:55:00,2.18209,2.18263,2.1812,2.18179,46000000.0
2009-12-17 11:00:00,2.18097,2.18231,2.18096,2.18125,40000000.0
2009-12-17 11:05:00,2.18134,2.18147,2.18025,2.18094,46000000.0
2009-12-17 11:10:00,2.18067,2.1813,2.18007,2.18092,39000000.0
2009-12-17 11:15:00,2.18093,2.18105,2.17938,2.17994,44000000.0
2009-12-17 11:20:00,2.17912,2.17978,2.1787,2.1792,42000000.0
2009-12-17 11:25:00,2.17932,2.18038,2.17892,2.17959,52000000.0
2009-12-17 11:30:00,2.17988,2.18118,2.17838,2.18078,43000000.0
2009-12-17 11:35:00,2.18094,2.18123,2.1801,2.18097,45000000.0
2009-12-17 11:40:00,2.18073,2.18111,2.17995,2.18026,45000000.0
2009-12-17 11:45:00,2.18039,2.18056,2.17757,2.17926,46000000.0
2009-12-17 11:50:00,2.17916,2.17968,2.17821,2.17885,45000000.0
2009-12-17 11:55:00,2.17873,2.18085,2.17858,2.17943,39000000.0
2009-12-17 12:00:00,2.17811,2.18054,2.17811,2.17996,47000000.0
2009-12-17 12:05:00,2.17972,2.18071,2.17963,2.18061,48000000.0
2009-12-17 12:10:00,2.1806,2.18101,2.18007,2.18074,47000000.0
2009-12-17 12:15:00,2.18098,2.18147,2.17984,2.18111,43000000.0
2009-12-17 12:20:00,2.1811,2.18113,2.17933,2.17973,47000000.0
2009-12-17 12:25:00,2.17956,2.1899,2.17818,2.17998,44000000.0
2009-12-17 12:30:00,2.1798,2.18025,2.17885,2.18022,41000000.0
2009-12-17 12:35:00,2.18004,2.18044,2.17907,2.17913,43000000.0
2009-12-17 12:40:00,2.17914,2.17939,2.17662,2.17662,50000000.0
2009-12-17 12:45:00,2.17584,2.17835,2.17584,2.17729,45000000.0
2009-12-17 12:50:00,2.17725,2.17851,2.1766,2.17837,143000000.0
2009-12-17 12:55:00,2.17799,2.17818,2.17657,2.17735,160000000.0
2009-12-17 13:00:00,2.17766,2.17856,2.17687,2.17836,148000000.0
2009-12-17 13:05:00,2.17787,2.17847,2.177,2.17835,207000000.0
2009-12-17 13:10:00,2.17832,2.17857,2.17771,2.17841,177000000.0
2009-12-17 13:15:00,2.17684,2.17816,2.17684,2.17767,225000000.0
2009-12-17 13:20:00,2.17753,2.1781,2.17734,2.17764,137000000.0
2009-12-17 13:25:00,2.17776,2.17801,2.17663,2.17748,165000000.0
2009-12-17 13:30:00,2.1774,2.1779,2.17637,2.17701,181000000.0
2009-12-17 13:35:00,2.17697,2.17839,2.17686,2.17817,203000000.0
2009-12-17 13:40:00,2.17844,2.17982,2.17829,2.17959,212000000.0
2009-12-17 13:45:00,2.17827,2.18078,2.17827,2.18031,143000000.0
2009-12-17 13:50:00,2.17997,2.18022,2.17925,2.18016,165000000.0
2009-12-17 13:55:00,2.17999,2.18062,2.17768,2.17852,139000000.0
2009-12-17 14:00:00,2.17755,2.17952,2.17755,2.17895,252000000.0
2009-12-17 14:05:00,2.17867,2.17877,2.1776,2.17788,176000000.0
2009-12-17 14:10:00,2.17767,2.17888,2.17767,2.17807,166000000.0
2009-12-17 14:15:00,2.17672,2.17877,2.17672,2.17782,189000000.0
2009-12-17 14:20:00,2.17785,2.17841,2.17763,2.17801,185000000.0
2009-12-17 14:25:00,2.17779,2.17892,2.17779,2.17835,152000000.0
2009-12-17 14:30:00,2.17826,2.17876,2.17741,2.17799,125000000.0
2009-12-17 14:35:00,2.17788,2.17922,2.17783,2.17922,116000000.0
2009-12-17 14:40:00,2.1794,2.1803,2.17845,2.18017,156000000.0
2009-12-17 14:45:00,2.17864,2.18078,2.17864,2.17966,147000000.0
2009-12-17 14:50:00,2.18002,2.18003,2.17831,2.17855,181000000.0
2009-12-17 14:55:00,2.17882,2.18129,2.17857,2.18012,228000000.0
2009-12-17 15:00:00,2.17963,2.17996,2.1781,2.17821,157000000.0
2009-12-17 15:05:00,2.17846,2.17931,2.17774,2.17774,153000000.0
2009-12-17 15:10:00,2.17769,2.17851,2.17722,2.17781,146000000.0
2009-12-17 15:15:00,2.17738,2.17789,2.17641,2.17751,183000000.0
2009-12-17 15:20:00,2.1773,2.17866,2.17696,2.17756,177000000.0
2009-12-17 15:25:00,2.17781,2.17887,2.17693,2.17741,152000000.0
2009-12-17 15:30:00,2.17667,2.17901,2.17649,2.17685,318000000.0
2009-12-17 15:35:00,2.17655,2.1771,2.17519,2.17562,246000000.0
2009-12-17 15:40:00,2.17498,2.17681,2.17498,2.176,253000000.0
2009-12-17 15:45:00,2.17464,2.17653,2.17464,2.17617,318000000.0
2009-12-17 15:50:00,2.17603,2.17693,2.17581,2.17665,356000000.0
2009-12-17 15:55:00,2.17653,2.17675,2.17529,2.17621,274000000.0
2009-12-17 16:00:00,2.17586,2.17737,2.17497,2.17692,206000000.0
2009-12-17 16:05:00,2.17653,2.17728,2.17575,2.17659,175000000.0
2009-12-17 16:10:00,2.17681,2.17777,2.17676,2.17688,140000000.0
2009-12-17 16:15:00,2.17651,2.17812,2.17577,2.17803,103000000.0
2009-12-17 16:20:00,2.17808,2.17918,2.17763,2.17827,148000000.0
2009-12-17 16:25:00,2.17816,2.17908,2.17816,2.1786,177000000.0
2009-12-17 16:30:00,2.17853,2.17966,2.17738,2.17891,261000000.0
2009-12-17 16:35:00,2.17869,2.17998,2.17853,2.17938,257000000.0
2009-12-17 16:40:00,2.17912,2.1802,2.17887,2.18005,229000000.0
2009-12-17 16:45:00,2.18018,2.18091,2.179,2.17984,229000000.0
2009-12-17 16:50:00,2.17957,2.18069,2.17941,2.17992,230000000.0
2009-12-17 16:55:00,2.18005,2.1809,2.17847,2.17966,221000000.0
2009-12-17 17:00:00,2.17829,2.18108,2.17824,2.18014,304000000.0
2009-12-17 17:05:00,2.17963,2.18065,2.1789,2.17911,252000000.0
2009-12-17 17:10:00,2.17926,2.18109,2.17882,2.17905,205000000.0
2009-12-17 17:15:00,2.1776,2.17945,2.1776,2.17919,198000000.0
2009-12-17 17:20:00,2.1789,2.17997,2.1785,2.17903,192000000.0
2009-12-17 17:25:00,2.17881,2.17934,2.17837,2.17853,233000000.0
2009-12-17 17:30:00,2.17862,2.18065,2.17754,2.1805,239000000.0
2009-12-17 17:35:00,2.18055,2.1821,2.18007,2.18202,258000000.0
2009-12-17 17:40:00,2.18208,2.18446,2.18178,2.18371,157000000.0
2009-12-17 17:45:00,2.18221,2.18516,2.18221,2.18439,263000000.0
2009-12-17 17:50:00,2.18443,2.18468,2.18309,2.18348,269000000.0
2009-12-17 17:55:00,2.18367,2.18367,2.18015,2.18112,292000000.0
2009-12-17 18:00:00,2.181,2.18148,2.1798,2.1807,250000000.0
2009-12-17 18:05:00,2.18055,2.18206,2.18034,2.18183,241000000.0
2009-12-17 18:10:00,2.18145,2.18186,2.17917,2.17917,235000000.0
2009-12-17 18:15:00,2.17915,2.18016,2.17833,2.18002,237000000.0
2009-12-17 18:20:00,2.18013,2.18171,2.1794,2.17999,221000000.0
2009-12-17 18:25:00,2.18131,2.18238,2.18008,2.18233,251000000.0
2009-12-17 18:30:00,2.18255,2.18353,2.18128,2.18145,221000000.0
2009-12-17 18:35:00,2.18157,2.18302,2.18049,2.18087,158000000.0
2009-12-17 18:40:00,2.18062,2.18152,2.17911,2.17942,187000000.0
2009-12-17 18:45:00,2.17879,2.18093,2.17879,2.18079,136000000.0
2009-12-17 18:50:00,2.18119,2.18768,2.18038,2.18531,139000000.0
2009-12-17 18:55:00,2.18552,2.18717,2.18456,2.18501,77000000.0
2009-12-17 19:00:00,2.18371,2.18636,2.18276,2.18636,329000000.0
2009-12-17 19:05:00,2.18639,2.18701,2.18545,2.18683,226000000.0
2009-12-17 19:10:00,2.18599,2.18682,2.18388,2.18463,228000000.0
2009-12-17 19:15:00,2.18435,2.18636,2.18399,2.18615,154000000.0
2009-12-17 19:20:00,2.18649,2.18649,2.18483,2.18553,139000000.0
2009-12-17 19:25:00,2.1854,2.1859,2.18483,2.1856,130000000.0
2009-12-17 19:30:00,2.18488,2.18601,2.1845,2.18494,98000000.0
2009-12-17 19:35:00,2.18428,2.18619,2.18387,2.18585,115000000.0
2009-12-17 19:40:00,2.18621,2.18632,2.18464,2.18502,95000000.0
2009-12-17 19:45:00,2.18477,2.18603,2.18477,2.18503,117000000.0
2009-12-17 19:50:00,2.18524,2.18574,2.18465,2.18465,78000000.0
2009-12-17 19:55:00,2.18501,2.18689,2.18463,2.18689,133000000.0
2009-12-17 20:00:00,2.18664,2.18664,2.1839,2.18408,90000000.0
2009-12-17 20:05:00,2.18382,2.18513,2.18362,2.18404,185000000.0
2009-12-17 20:10:00,2.18358,2.18396,2.18295,2.18368,65000000.0
2009-12-17 20:15:00,2.18272,2.18373,2.18272,2.18363,48000000.0
2009-12-17 20:20:00,2.18287,2.18409,2.18178,2.18274,118000000.0
2009-12-17 20:25:00,2.18322,2.1852,2.18291,2.18362,117000000.0
2009-12-17 20:30:00,2.18251,2.18394,2.18242,2.18315,97000000.0
2009-12-17 20:35:00,2.18266,2.18368,2.18265,2.18361,79000000.0
2009-12-17 20:40:00,2.18366,2.18511,2.18341,2.18368,112000000.0
2009-12-17 20:45:00,2.184,2.184,2.18144,2.18191,74000000.0
2009-12-17 20:50:00,2.18117,2.18326,2.18115,2.18326,63000000.0
2009-12-17 20:55:00,2.18254,2.18342,2.17824,2.17868,44000000.0
2009-12-17 21:00:00,2.17799,2.17987,2.17762,2.17837,45000000.0
2009-12-17 21:05:00,2.17851,2.17919,2.17807,2.17836,47000000.0
2009-12-17 21:10:00,2.17788,2.17843,2.17714,2.17796,40000000.0
2009-12-17 21:15:00,2.1778,2.1791,2.17763,2.17851,41000000.0
2009-12-17 21:20:00,2.1791,2.18042,2.1788,2.17911,41000000.0
2009-12-17 21:25:00,2.17956,2.18068,2.17923,2.1802,65000000.0
2009-12-17 21:30:00,2.17884,2.18006,2.17884,2.17976,64000000.0
2009-12-17 21:35:00,2.17922,2.17979,2.17839,2.17914,45000000.0
2009-12-17 21:40:00,2.17817,2.17862,2.17754,2.17761,68000000.0
2009-12-17 21:45:00,2.17737,2.18015,2.17737,2.17988,54000000.0
2009-12-17 21:50:00,2.17975,2.18007,2.17879,2.17978,75000000.0
2009-12-17 21:55:00,2.17894,2.17998,2.17874,2.17907,62000000.0
2009-12-17 22:00:00,2.17952,2.18058,2.17881,2.18058,87000000.0
2009-12-17 22:05:00,2.17988,2.18091,2.17988,2.18051,62000000.0
2009-12-17 22:10:00,2.17991,2.18052,2.17901,2.18032,40000000.0
2009-12-17 22:15:00,2.17974,2.18031,2.17826,2.17826,80000000.0
2009-12-17 22:20:00,2.17816,2.17883,2.17767,2.1786,56000000.0
2009-12-17 22:25:00,2.17799,2.17877,2.17715,2.17804,46000000.0
2009-12-17 22:30:00,2.17751,2.17879,2.17726,2.17813,105000000.0
2009-12-17 22:35:00,2.17818,2.17916,2.17817,2.17909,97000000.0
2009-12-17 22:40:00,2.17876,2.17986,2.17875,2.17964,46000000.0
2009-12-17 22:45:00,2.18004,2.18347,2.17993,2.1833,77000000.0
2009-12-17 22:50:00,2.18323,2.18349,2.1785,2.1785,74000000.0
2009-12-17 22:55:00,2.17859,2.17913,2.17797,2.17879,54000000.0
2009-12-17 23:00:00,2.17973,2.18177,2.17663,2.17736,46000000.0
2009-12-17 23:05:00,2.18067,2.18067,2.17413,2.17461,45000000.0
2009-12-17 23:10:00,2.17726,2.17878,2.17405,2.17479,51000000.0
2009-12-17 23:15:00,2.17795,2.17881,2.17323,2.1767,40000000.0
2009-12-17 23:20:00,2.17706,2.17725,2.1733,2.17692,37000000.0
2009-12-17 23:25:00,2.17642,2.17649,2.17282,2.17282,39000000.0
2009-12-17 23:30:00,2.17836,2.17987,2.17312,2.17981,38000000.0
2009-12-17 23:35:00,2.17897,2.17943,2.17402,2.17461,33000000.0
2009-12-17 23:40:00,2.17909,2.1793,2.17427,2.17427,43000000.0
2009-12-17 23:45:00,2.1791,2.17937,2.17385,2.17392,32000000.0
2009-12-17 23:50:00,2.17927,2.17927,2.17384,2.17412,42000000.0
2009-12-17 23:55:00,2.17783,2.17949,2.17392,2.17429,42000000.0
2009-12-18 00:00:00,2.17815,2.17815,2.17301,2.17566,35000000.0
2009-12-18 00:05:00,2.17535,2.17558,2.17268,2.17268,32000000.0
2009-12-18 00:10:00,2.17545,2.17573,2.17297,2.17311,46000000.0
2009-12-18 00:15:00,2.17811,2.17811,2.17291,2.17291,32000000.0
2009-12-18 00:20:00,2.1732,2.1759,2.17308,2.17535,42000000.0
2009-12-18 00:25:00,2.17295,2.17598,2.17293,2.17293,41000000.0
2009-12-18 00:30:00,2.1776,2.1776,2.17333,2.17384,16000000.0
2009-12-18 00:35:00,2.17641,2.17646,2.17372,2.17431,43000000.0
2009-12-18 00:40:00,2.17668,2.17668,2.17365,2.17429,37000000.0
2009-12-18 00:45:00,2.17899,2.17899,2.17403,2.17435,44000000.0
2009-12-18 00:50:00,2.17572,2.17747,2.17419,2.17671,43000000.0
2009-12-18 00:55:00,2.17725,2.17736,2.17529,2.17736,16000000.0
2009-12-18 01:00:00,2.17963,2.17963,2.17305,2.17305,45000000.0
2009-12-18 01:05:00,2.17435,2.17464,2.17129,2.17378,42000000.0
2009-12-18 01:10:00,2.17183,2.17351,2.16819,2.16969,40000000.0
2009-12-18 01:15:00,2.17444,2.17444,2.17017,2.17287,39000000.0
2009-12-18 01:20:00,2.17331,2.17683,2.17106,2.17154,43000000.0
2009-12-18 01:25:00,2.17318,2.17343,2.16873,2.16955,45000000.0
2009-12-18 01:30:00,2.17524,2.17741,2.17099,2.17369,41000000.0
2009-12-18 01:35:00,2.17722,2.17975,2.17351,2.17494,39000000.0
2009-12-18 01:40:00,2.17938,2.17948,2.17301,2.17376,42000000.0
2009-12-18 01:45:00,2.17875,2.17955,2.17353,2.1766,39000000.0
2009-12-18 01:50:00,2.17983,2.1803,2.1757,2.17582,42000000.0
2009-12-18 01:55:00,2.17964,2.17964,2.17569,2.17959,36000000.0
2009-12-18 02:00:00,2.17825,2.17884,2.17467,2.17507,36000000.0
2009-12-18 02:05:00,2.17758,2.17896,2.17382,2.17382,46000000.0
2009-12-18 02:10:00,2.17743,2.17795,2.17314,2.17466,38000000.0
2009-12-18 02:15:00,2.17825,2.17825,2.17401,2.17401,45000000.0
2009-12-18 02:20:00,2.17671,2.17966,2.173,2.17459,42000000.0
2009-12-18 02:25:00,2.1783,2.18045,2.17433,2.17436,47000000.0
2009-12-18 02:30:00,2.18006,2.18038,2.17108,2.17225,41000000.0
2009-12-18 02:35:00,2.17588,2.18133,2.17287,2.18051,51000000.0
2009-12-18 02:40:00,2.18154,2.18177,2.17537,2.17546,61000000.0
2009-12-18 02:45:00,2.18064,2.18153,2.1753,2.18153,72000000.0
2009-12-18 02:50:00,2.1823,2.18258,2.17633,2.17633,46000000.0
2009-12-18 02:55:00,2.18169,2.18257,2.17616,2.1817,42000000.0
2009-12-18 03:00:00,2.17696,2.18191,2.17623,2.17707,49000000.0
2009-12-18 03:05:00,2.18209,2.18209,2.17662,2.17733,38000000.0
2009-12-18 03:10:00,2.18067,2.18194,2.17628,2.17628,41000000.0
2009-12-18 03:15:00,2.18026,2.18146,2.17622,2.17622,40000000.0
2009-12-18 03:20:00,2.17984,2.18149,2.17496,2.17496,43000000.0
2009-12-18 03:25:00,2.18005,2.18005,2.17489,2.17577,42000000.0
2009-12-18 03:30:00,2.17921,2.18168,2.17647,2.17721,42000000.0
2009-12-18 03:35:00,2.18276,2.1828,2.17466,2.17754,42000000.0
2009-12-18 03:40:00,2.17675,2.17828,2.17449,2.17449,39000000.0
2009-12-18 03:45:00,2.17996,2.17996,2.17457,2.17788,47000000.0
2009-12-18 03:50:00,2.1774,2.17856,2.17529,2.17824,46000000.0
2009-12-18 03:55:00,2.17759,2.17946,2.17555,2.17577,37000000.0
2009-12-18 04:00:00,2.17716,2.17998,2.17586,2.17729,45000000.0
2009-12-18 04:05:00,2.17641,2.18236,2.17641,2.1789,47000000.0
2009-12-18 04:10:00,2.18263,2.18373,2.17941,2.18077,39000000.0
2009-12-18 04:15:00,2.1842,2.18571,2.18202,2.18559,41000000.0
2009-12-18 04:20:00,2.18491,2.18575,2.17943,2.17952,43000000.0
2009-12-18 04:25:00,2.18483,2.19024,2.17917,2.17917,42000000.0
2009-12-18 04:30:00,2.18484,2.18486,2.17785,2.1837,43000000.0
2009-12-18 04:35:00,2.18309,2.18475,2.17781,2.18342,43000000.0
2009-12-18 04:40:00,2.18369,2.18369,2.17527,2.17539,38000000.0
2009-12-18 04:45:00,2.18457,2.18457,2.17311,2.183,46000000.0
2009-12-18 04:50:00,2.183,2.18351,2.17411,2.18253,46000000.0
2009-12-18 04:55:00,2.18209,2.18209,2.17219,2.18109,48000000.0
2009-12-18 05:00:00,2.18184,2.18277,2.17371,2.18128,49000000.0
2009-12-18 05:05:00,2.18053,2.18323,2.17313,2.18318,41000000.0
2009-12-18 05:10:00,2.18079,2.18347,2.17482,2.18322,41000000.0
2009-12-18 05:15:00,2.18248,2.18342,2.17415,2.17546,37000000.0
2009-12-18 05:20:00,2.18143,2.18176,2.17171,2.1738,41000000.0
2009-12-18 05:25:00,2.17889,2.18186,2.17234,2.17312,47000000.0
2009-12-18 05:30:00,2.18001,2.18182,2.17265,2.18117,45000000.0
2009-12-18 05:35:00,2.17262,2.18275,2.17256,2.18264,43000000.0
2009-12-18 05:40:00,2.18031,2.18329,2.17374,2.17494,45000000.0
2009-12-18 05:45:00,2.18377,2.18377,2.17401,2.18354,39000000.0
2009-12-18 05:50:00,2.18347,2.18347,2.17447,2.17471,34000000.0
2009-12-18 05:55:00,2.18261,2.18431,2.17485,2.1756,42000000.0
2009-12-18 06:00:00,2.18155,2.18361,2.17424,2.18264,48000000.0
2009-12-18 06:05:00,2.17685,2.18435,2.17436,2.1757,31000000.0
2009-12-18 06:10:00,2.18261,2.18339,2.17442,2.18191,42000000.0
2009-12-18 06:15:00,2.18118,2.18345,2.17403,2.17564,42000000.0
2009-12-18 06:20:00,2.18382,2.18593,2.1748,2.18579,45000000.0
2009-12-18 06:25:00,2.17764,2.18442,2.17568,2.17771,44000000.0
2009-12-18 06:30:00,2.18346,2.18474,2.17548,2.17664,45000000.0
2009-12-18 06:35:00,2.18464,2.18465,2.17647,2.17724,46000000.0
2009-12-18 06:40:00,2.18398,2.18399,2.17581,2.17659,46000000.0
2009-12-18 06:45:00,2.18301,2.18456,2.17549,2.18439,44000000.0
2009-12-18 06:50:00,2.18466,2.18477,2.17612,2.17612,44000000.0
2009-12-18 06:55:00,2.18409,2.18423,2.17514,2.17514,42000000.0
2009-12-18 07:00:00,2.18368,2.18368,2.17455,2.17542,47000000.0
2009-12-18 07:05:00,2.18346,2.18346,2.1742,2.1742,42000000.0
2009-12-18 07:10:00,2.1825,2.18309,2.17458,2.18173,42000000.0
2009-12-18 07:15:00,2.18234,2.18234,2.1721,2.1721,45000000.0
2009-12-18 07:20:00,2.18003,2.18124,2.17365,2.18124,34000000.0
2009-12-18 07:25:00,2.17999,2.1816,2.17263,2.1728,43000000.0
2009-12-18 07:30:00,2.182,2.18225,2.17319,2.18192,47000000.0
2009-12-18 07:35:00,2.18027,2.18325,2.17451,2.18208,44000000.0
2009-12-18 07:40:00,2.17655,2.18263,2.17361,2.17665,47000000.0
2009-12-18 07:45:00,2.18372,2.18372,2.17789,2.18158,33000000.0
2009-12-18 07:50:00,2.18236,2.18238,2.17714,2.18208,33000000.0
2009-12-18 07:55:00,2.18094,2.18194,2.17669,2.17718,49000000.0
2009-12-18 08:00:00,2.18267,2.18267,2.17623,2.18029,42000000.0
2009-12-18 08:05:00,2.17572,2.18169,2.17572,2.18081,45000000.0
2009-12-18 08:10:00,2.17966,2.18084,2.17591,2.17995,45000000.0
2009-12-18 08:15:00,2.18191,2.18191,2.17622,2.18107,43000000.0
2009-12-18 08:20:00,2.18154,2.1823,2.17663,2.18173,46000000.0
2009-12-18 08:25:00,2.18224,2.18224,2.18092,2.18092,48000000.0
2009-12-18 08:30:00,2.18196,2.18258,2.1809,2.1817,42000000.0
2009-12-18 08:35:00,2.18242,2.18378,2.18222,2.18373,46000000.0
2009-12-18 08:40:00,2.18377,2.18377,2.18209,2.1836,43000000.0
2009-12-18 08:45:00,2.1829,2.18417,2.18243,2.1828,45000000.0
2009-12-18 08:50:00,2.18328,2.18391,2.18262,2.18262,44000000.0
2009-12-18 08:55:00,2.18371,2.18403,2.18256,2.18256,45000000.0
2009-12-18 09:00:00,2.18216,2.18302,2.18021,2.18276,48000000.0
2009-12-18 09:05:00,2.18254,2.18254,2.18026,2.18149,46000000.0
2009-12-18 09:10:00,2.18167,2.18346,2.18133,2.18271,43000000.0
2009-12-18 09:15:00,2.18412,2.18412,2.18206,2.18221,42000000.0
2009-12-18 09:20:00,2.18206,2.18521,2.18172,2.1841,46000000.0
2009-12-18 09:25:00,2.18576,2.18576,2.1835,2.18435,40000000.0
2009-12-18 09:30:00,2.18434,2.1845,2.18226,2.18226,45000000.0
2009-12-18 09:35:00,2.18327,2.1844,2.18167,2.18167,40000000.0
2009-12-18 09:40:00,2.18319,2.18367,2.18104,2.18297,49000000.0
2009-12-18 09:45:00,2.18378,2.18577,2.18257,2.18519,46000000.0
2009-12-18 09:50:00,2.18366,2.18671,2.18366,2.18671,37000000.0
2009-12-18 09:55:00,2.18589,2.18684,2.18531,2.18626,43000000.0
2009-12-18 10:00:00,2.18578,2.18711,2.18578,2.18677,38000000.0
2009-12-18 10:05:00,2.18665,2.18716,2.18602,2.18706,41000000.0
2009-12-18 10:10:00,2.18707,2.18712,2.18563,2.18563,43000000.0
2009-12-18 10:15:00,2.18525,2.18606,2.18508,2.18516,41000000.0
2009-12-18 10:20:00,2.18502,2.1854,2.18357,2.18362,43000000.0
2009-12-18 10:25:00,2.18383,2.18401,2.1833,2.18338,39000000.0
2009-12-18 10:30:00,2.18284,2.18404,2.18284,2.18394,45000000.0
2009-12-18 10:35:00,2.18391,2.18391,2.18251,2.18291,45000000.0
2009-12-18 10:40:00,2.18302,2.18304,2.18195,2.18223,42000000.0
2009-12-18 10:45:00,2.18225,2.18352,2.1821,2.18352,54000000.0
2009-12-18 10:50:00,2.18359,2.18371,2.18302,2.18334,43000000.0
2009-12-18 10:55:00,2.18314,2.18357,2.18273,2.18357,46000000.0
2009-12-18 11:00:00,2.18328,2.18355,2.18166,2.18225,40000000.0
2009-12-18 11:05:00,2.18235,2.18257,2.18155,2.18155,46000000.0
2009-12-18 11:10:00,2.18158,2.1828,2.18158,2.1828,39000000.0
2009-12-18 11:15:00,2.18271,2.1829,2.18208,2.18228,44000000.0
2009-12-18 11:20:00,2.18184,2.18259,2.18153,2.18221,42000000.0
2009-12-18 11:25:00,2.18245,2.18278,2.18175,2.18235,52000000.0
2009-12-18 11:30:00,2.18163,2.18306,2.18145,2.18244,43000000.0
2009-12-18 11:35:00,2.18272,2.18272,2.1818,2.18225,45000000.0
2009-12-18 11:40:00,2.18232,2.18279,2.18195,2.18247,45000000.0
2009-12-18 11:45:00,2.18246,2.18402,2.18243,2.18299,41000000.0
2009-12-18 11:50:00,2.18276,2.18351,2.18239,2.18286,45000000.0
2009-12-18 11:55:00,2.18304,2.1834,2.18281,2.18312,39000000.0
2009-12-18 12:00:00,2.18244,2.18334,2.18231,2.18293,47000000.0
2009-12-18 12:05:00,2.18275,2.18306,2.18189,2.18202,48000000.0
2009-12-18 12:10:00,2.18241,2.18249,2.18177,2.18193,47000000.0
2009-12-18 12:15:00,2.18205,2.18217,2.1803,2.18054,43000000.0
2009-12-18 12:20:00,2.18063,2.18237,2.18056,2.1817,47000000.0
2009-12-18 12:25:00,2.18152,2.18198,2.18106,2.18135,44000000.0
2009-12-18 12:30:00,2.1804,2.18112,2.1804,2.18101,41000000.0
2009-12-18 12:35:00,2.18027,2.18175,2.18027,2.18132,43000000.0
2009-12-18 12:40:00,2.18078,2.18115,2.18035,2.18101,50000000.0
2009-12-18 12:45:00,2.18015,2.1815,2.18015,2.18107,45000000.0
2009-12-18 12:50:00,2.181,2.18166,2.18091,2.18128,143000000.0
2009-12-18 12:55:00,2.18121,2.18158,2.18077,2.18078,160000000.0
2009-12-18 13:00:00,2.18081,2.18166,2.18019,2.18097,148000000.0
2009-12-18 13:05:00,2.18118,2.18143,2.18005,2.18075,207000000.0
2009-12-18 13:10:00,2.18058,2.18149,2.1805,2.18135,177000000.0
2009-12-18 13:15:00,2.18051,2.1815,2.18051,2.18134,225000000.0
2009-12-18 13:20:00,2.18104,2.18178,2.1806,2.18142,137000000.0
2009-12-18 13:25:00,2.18144,2.18213,2.18106,2.18212,165000000.0
2009-12-18 13:30:00,2.18154,2.18238,2.18105,2.18105,181000000.0
2009-12-18 13:35:00,2.18107,2.18193,2.18067,2.18162,203000000.0
2009-12-18 13:40:00,2.18141,2.18206,2.18129,2.18141,212000000.0
2009-12-18 13:45:00,2.18059,2.18232,2.18059,2.18165,143000000.0
2009-12-18 13:50:00,2.18153,2.18265,2.18087,2.18221,165000000.0
2009-12-18 13:55:00,2.18238,2.18369,2.18148,2.18285,139000000.0
2009-12-18 14:00:00,2.18267,2.18669,2.18267,2.18657,252000000.0
2009-12-18 14:05:00,2.1864,2.18697,2.18316,2.18371,176000000.0
2009-12-18 14:10:00,2.18372,2.18425,2.18265,2.18351,166000000.0
2009-12-18 14:15:00,2.18342,2.18361,2.18229,2.18287,189000000.0
2009-12-18 14:20:00,2.18295,2.18295,2.17961,2.18059,185000000.0
2009-12-18 14:25:00,2.18086,2.18181,2.18078,2.1809,152000000.0
2009-12-18 14:30:00,2.18027,2.18158,2.18003,2.18059,125000000.0
2009-12-18 14:35:00,2.18005,2.1811,2.17986,2.18062,116000000.0
2009-12-18 14:40:00,2.18051,2.18138,2.18013,2.18013,156000000.0
2009-12-18 14:45:00,2.17966,2.1811,2.17966,2.18106,147000000.0
2009-12-18 14:50:00,2.18095,2.1816,2.18054,2.18116,181000000.0
2009-12-18 14:55:00,2.18063,2.18086,2.17943,2.18009,228000000.0
2009-12-18 15:00:00,2.17925,2.18067,2.17925,2.18041,157000000.0
2009-12-18 15:05:00,2.18056,2.18066,2.17965,2.18023,153000000.0
2009-12-18 15:10:00,2.18,2.18043,2.17941,2.17994,146000000.0
2009-12-18 15:15:00,2.17892,2.1807,2.17892,2.18038,183000000.0
2009-12-18 15:20:00,2.18028,2.18065,2.17974,2.18051,177000000.0
2009-12-18 15:25:00,2.18025,2.18074,2.17997,2.1801,152000000.0
2009-12-18 15:30:00,2.17919,2.18098,2.17919,2.17976,318000000.0
2009-12-18 15:35:00,2.17972,2.18031,2.17855,2.17909,246000000.0
2009-12-18 15:40:00,2.17887,2.17958,2.17817,2.17915,253000000.0
2009-12-18 15:45:00,2.17822,2.17896,2.17763,2.1786,318000000.0
2009-12-18 15:50:00,2.17859,2.17932,2.17827,2.17843,356000000.0
2009-12-18 15:55:00,2.17808,2.17904,2.17785,2.17804,274000000.0
2009-12-18 16:00:00,2.17765,2.17901,2.17714,2.17846,206000000.0
2009-12-18 16:05:00,2.17841,2.17946,2.17841,2.17896,175000000.0
2009-12-18 16:10:00,2.17953,2.18452,2.17881,2.17896,140000000.0
2009-12-18 16:15:00,2.17922,2.18291,2.17863,2.18008,103000000.0
2009-12-18 16:20:00,2.17932,2.17945,2.17859,2.17901,148000000.0
2009-12-18 16:25:00,2.17898,2.17952,2.17869,2.17914,177000000.0
2009-12-18 16:30:00,2.17851,2.17953,2.17851,2.17914,261000000.0
2009-12-18 16:35:00,2.17905,2.17935,2.17822,2.17912,257000000.0
2009-12-18 16:40:00,2.17899,2.17988,2.17883,2.17958,229000000.0
2009-12-18 16:45:00,2.17988,2.18001,2.179,2.17927,229000000.0
2009-12-18 16:50:00,2.17912,2.17957,2.1785,2.17879,230000000.0
2009-12-18 16:55:00,2.17908,2.18008,2.17854,2.17969,221000000.0
2009-12-18 17:00:00,2.1788,2.18128,2.1788,2.18074,304000000.0
2009-12-18 17:05:00,2.18076,2.18149,2.18006,2.1805,252000000.0
2009-12-18 17:10:00,2.1805,2.18116,2.18011,2.18099,205000000.0
2009-12-18 17:15:00,2.18036,2.1818,2.18009,2.18025,198000000.0
2009-12-18 17:20:00,2.17978,2.18058,2.17761,2.17798,192000000.0
2009-12-18 17:25:00,2.17795,2.17802,2.17686,2.17763,233000000.0
2009-12-18 17:30:00,2.1774,2.17797,2.17672,2.17778,239000000.0
2009-12-18 17:35:00,2.17779,2.17833,2.17732,2.17756,258000000.0
2009-12-18 17:40:00,2.17776,2.17797,2.17535,2.17692,157000000.0
2009-12-18 17:45:00,2.17665,2.17748,2.1744,2.1744,263000000.0
2009-12-18 17:50:00,2.1743,2.175,2.1723,2.17417,269000000.0
2009-12-18 17:55:00,2.17421,2.17443,2.17276,2.17295,292000000.0
2009-12-18 18:00:00,2.17234,2.17396,2.17234,2.17357,250000000.0
2009-12-18 18:05:00,2.17343,2.17366,2.17157,2.17226,241000000.0
2009-12-18 18:10:00,2.17263,2.17286,2.17186,2.17234,235000000.0
2009-12-18 18:15:00,2.17226,2.17279,2.17173,2.17243,237000000.0
2009-12-18 18:20:00,2.17244,2.17326,2.17173,2.17242,221000000.0
2009-12-18 18:25:00,2.17193,2.17407,2.17181,2.17343,251000000.0
2009-12-18 18:30:00,2.17299,2.17409,2.17299,2.17409,221000000.0
2009-12-18 18:35:00,2.17394,2.17424,2.17325,2.17372,158000000.0
2009-12-18 18:40:00,2.17338,2.17485,2.17256,2.17409,187000000.0
2009-12-18 18:45:00,2.17385,2.17484,2.17267,2.1745,136000000.0
2009-12-18 18:50:00,2.1746,2.17468,2.17342,2.17454,139000000.0
2009-12-18 18:55:00,2.1746,2.17533,2.17412,2.17414,77000000.0
2009-12-18 19:00:00,2.17358,2.17463,2.17329,2.17354,329000000.0
2009-12-18 19:05:00,2.17329,2.17346,2.1711,2.17293,226000000.0
2009-12-18 19:10:00,2.17326,2.17381,2.17265,2.17265,228000000.0
2009-12-18 19:15:00,2.17253,2.17445,2.17253,2.17405,154000000.0
2009-12-18 19:20:00,2.17405,2.17442,2.17321,2.17427,139000000.0
2009-12-18 19:25:00,2.17423,2.17486,2.17354,2.17371,130000000.0
2009-12-18 19:30:00,2.17356,2.17441,2.17271,2.17294,98000000.0
2009-12-18 19:35:00,2.17265,2.17401,2.17265,2.17401,115000000.0
2009-12-18 19:40:00,2.17395,2.17413,2.17304,2.17403,95000000.0
2009-12-18 19:45:00,2.1757,2.1757,2.17343,2.17537,117000000.0
2009-12-18 19:50:00,2.17553,2.17612,2.17488,2.17538,78000000.0
2009-12-18 19:55:00,2.17517,2.17532,2.17474,2.17513,133000000.0
2009-12-18 20:00:00,2.17521,2.17533,2.17415,2.17499,90000000.0
2009-12-18 20:05:00,2.17486,2.17513,2.17433,2.17487,185000000.0
2009-12-18 20:10:00,2.17494,2.17534,2.17383,2.17393,65000000.0
2009-12-18 20:15:00,2.17363,2.17431,2.17343,2.17345,48000000.0
2009-12-18 20:20:00,2.17303,2.1736,2.17248,2.17311,118000000.0
2009-12-18 20:25:00,2.17273,2.17446,2.17268,2.17374,117000000.0
2009-12-18 20:30:00,2.1742,2.17457,2.17371,2.17392,97000000.0
2009-12-18 20:35:00,2.17354,2.17402,2.17264,2.17402,79000000.0
2009-12-18 20:40:00,2.17409,2.17503,2.17366,2.17479,112000000.0
2009-12-18 20:45:00,2.17443,2.17573,2.17443,2.17562,74000000.0
2009-12-18 20:50:00,2.17511,2.17557,2.17411,2.17441,61000000.0
2009-12-18 20:55:00,2.17443,2.17494,2.17428,2.17456,44000000.0
2009-12-18 21:00:00,2.17529,2.17529,2.17389,2.17459,45000000.0
2009-12-18 21:05:00,2.17432,2.17529,2.17432,2.17515,35000000.0
2009-12-18 21:10:00,2.17524,2.17531,2.17412,2.17427,42000000.0
2009-12-18 21:15:00,2.17627,2.17627,2.17457,2.17519,41000000.0
2009-12-18 21:20:00,2.17576,2.17636,2.17494,2.17618,41000000.0
2009-12-18 21:25:00,2.1761,2.17636,2.17528,2.176,69000000.0
2009-12-18 21:30:00,2.17752,2.17752,2.17537,2.17607,64000000.0
2009-12-18 21:35:00,2.17597,2.17647,2.17538,2.17636,40000000.0
2009-12-18 21:40:00,2.17621,2.17735,2.17605,2.17726,68000000.0
2009-12-18 21:45:00,2.1785,2.1785,2.17713,2.17775,54000000.0
2009-12-18 21:50:00,2.1777,2.17805,2.17654,2.17805,75000000.0
2009-12-18 21:55:00,2.17747,2.17864,2.17747,2.17792,62000000.0
2009-12-18 22:00:00,2.17747,2.17966,2.17747,2.17955,87000000.0
2009-12-18 22:05:00,2.17914,2.1799,2.17908,2.17909,62000000.0
2009-12-18 22:10:00,2.17929,2.17929,2.17562,2.17563,40000000.0
2009-12-18 22:15:00,2.17846,2.1795,2.17537,2.1766,80000000.0
2009-12-18 22:20:00,2.17628,2.18025,2.17628,2.17899,56000000.0
2009-12-18 22:25:00,2.17882,2.18017,2.17664,2.17713,46000000.0
2009-12-18 22:30:00,2.17951,2.17994,2.17583,2.17942,105000000.0
2009-12-18 22:35:00,2.17644,2.17943,2.17612,2.17645,97000000.0
2009-12-18 22:40:00,2.17909,2.18118,2.17606,2.1793,46000000.0
2009-12-18 22:45:00,2.18024,2.18024,2.1757,2.17643,77000000.0
2009-12-18 22:50:00,2.17662,2.17978,2.17662,2.17978,74000000.0
2009-12-18 22:55:00,2.177,2.18001,2.17636,2.17637,54000000.0
2009-12-18 23:00:00,2.17663,2.17853,2.17498,2.17556,46000000.0
2009-12-18 23:05:00,2.17583,2.17859,2.17539,2.17631,45000000.0
2009-12-18 23:10:00,2.17847,2.17913,2.1758,2.17913,30000000.0
2009-12-18 23:15:00,2.18008,2.18008,2.17609,2.17609,28000000.0
2009-12-18 23:20:00,2.17688,2.17955,2.17575,2.17955,30000000.0
2009-12-18 23:25:00,2.17697,2.17925,2.17519,2.17843,41000000.0
2009-12-18 23:30:00,2.1792,2.17973,2.175,2.17905,46000000.0
2009-12-18 23:35:00,2.17504,2.17973,2.17493,2.17973,39000000.0
2009-12-18 23:40:00,2.17868,2.18006,2.17508,2.17562,43000000.0
2009-12-18 23:45:00,2.18107,2.18107,2.17475,2.17893,39000000.0
2009-12-18 23:50:00,2.17571,2.18005,2.17519,2.17948,42000000.0
2009-12-18 23:55:00,2.17616,2.17919,2.17463,2.17919,42000000.0
2009-12-21 00:00:00,2.1759,2.1759,2.17121,2.17226,42000000.0
2009-12-21 00:05:00,2.1717,2.17359,2.1717,2.17318,36000000.0
2009-12-21 00:10:00,2.17297,2.17378,2.17262,2.17352,46000000.0
2009-12-21 00:15:00,2.17896,2.17897,2.17298,2.17332,25000000.0
2009-12-21 00:20:00,2.17302,2.1734,2.17302,2.17337,9000000.0
2009-12-21 00:25:00,2.17295,2.17362,2.17261,2.17321,16000000.0
2009-12-21 00:30:00,2.1776,2.1776,2.17259,2.17364,47000000.0
2009-12-21 00:35:00,2.17257,2.17333,2.17197,2.17309,43000000.0
2009-12-21 00:40:00,2.1734,2.17343,2.17193,2.17294,24000000.0
2009-12-21 00:45:00,2.1769,2.1769,2.17071,2.17198,44000000.0
2009-12-21 00:50:00,2.17101,2.1714,2.16957,2.17122,43000000.0
2009-12-21 00:55:00,2.17003,2.17194,2.1681,2.17194,42000000.0
2009-12-21 01:00:00,2.17453,2.17453,2.17125,2.1733,45000000.0
2009-12-21 01:05:00,2.17315,2.17315,2.16732,2.17132,42000000.0
2009-12-21 01:10:00,2.17063,2.1725,2.16679,2.1725,40000000.0
2009-12-21 01:15:00,2.17621,2.17621,2.16985,2.17,35000000.0
2009-12-21 01:20:00,2.17044,2.17434,2.17044,2.17142,43000000.0
2009-12-21 01:25:00,2.17138,2.17472,2.17138,2.17416,45000000.0
2009-12-21 01:30:00,2.17984,2.17984,2.1717,2.17413,41000000.0
2009-12-21 01:35:00,2.1721,2.17417,2.17112,2.17119,40000000.0
2009-12-21 01:40:00,2.17344,2.17384,2.17052,2.17266,42000000.0
2009-12-21 01:45:00,2.17307,2.17307,2.16991,2.16991,30000000.0
2009-12-21 01:50:00,2.16938,2.17354,2.16931,2.17067,42000000.0
2009-12-21 01:55:00,2.17373,2.17373,2.17141,2.17281,15000000.0
2009-12-21 02:00:00,2.17318,2.17514,2.17163,2.17507,36000000.0
2009-12-21 02:05:00,2.1732,2.17624,2.17247,2.17247,42000000.0
2009-12-21 02:10:00,2.17513,2.17622,2.17244,2.1727,39000000.0
2009-12-21 02:15:00,2.17507,2.17578,2.17259,2.175,42000000.0
2009-12-21 02:20:00,2.17455,2.17524,2.17245,2.17265,39000000.0
2009-12-21 02:25:00,2.17536,2.17536,2.17155,2.17196,41000000.0
2009-12-21 02:30:00,2.17429,2.17688,2.17183,2.17543,45000000.0
2009-12-21 02:35:00,2.17523,2.17602,2.17211,2.1759,43000000.0
2009-12-21 02:40:00,2.17561,2.17561,2.17244,2.17336,22000000.0
2009-12-21 02:45:00,2.17532,2.17551,2.1711,2.1711,40000000.0
2009-12-21 02:50:00,2.17427,2.17518,2.17141,2.17416,42000000.0
2009-12-21 02:55:00,2.1744,2.1747,2.16997,2.17014,45000000.0
2009-12-21 03:00:00,2.17418,2.17444,2.17043,2.17073,42000000.0
2009-12-21 03:05:00,2.1734,2.17414,2.17063,2.1731,43000000.0
2009-12-21 03:10:00,2.17057,2.17423,2.16807,2.16807,44000000.0
2009-12-21 03:15:00,2.17344,2.17466,2.16813,2.17439,37000000.0
2009-12-21 03:20:00,2.17369,2.1739,2.16679,2.16785,43000000.0
2009-12-21 03:25:00,2.17261,2.17431,2.16722,2.16789,47000000.0
2009-12-21 03:30:00,2.17364,2.17445,2.16797,2.1693,41000000.0
2009-12-21 03:35:00,2.16978,2.17416,2.1677,2.16804,53000000.0
2009-12-21 03:40:00,2.1727,2.17443,2.16928,2.17368,39000000.0
2009-12-21 03:45:00,2.17413,2.17413,2.16845,2.16845,46000000.0
2009-12-21 03:50:00,2.17283,2.17374,2.16725,2.17221,43000000.0
2009-12-21 03:55:00,2.16839,2.17354,2.16789,2.17226,42000000.0
2009-12-21 04:00:00,2.17293,2.17394,2.16682,2.17394,42000000.0
2009-12-21 04:05:00,2.1693,2.1731,2.16727,2.16789,42000000.0
2009-12-21 04:10:00,2.17198,2.17396,2.16893,2.17349,39000000.0
2009-12-21 04:15:00,2.17609,2.17609,2.17,2.17539,43000000.0
2009-12-21 04:20:00,2.17568,2.17624,2.17162,2.17558,48000000.0
2009-12-21 04:25:00,2.17481,2.17628,2.17149,2.17241,44000000.0
2009-12-21 04:30:00,2.17755,2.17755,2.1724,2.17252,38000000.0
2009-12-21 04:35:00,2.17244,2.17681,2.17138,2.17304,37000000.0
2009-12-21 04:40:00,2.17598,2.17746,2.17265,2.17682,40000000.0
2009-12-21 04:45:00,2.17935,2.17935,2.17185,2.17262,51000000.0
2009-12-21 04:50:00,2.17832,2.17929,2.172,2.17929,45000000.0
2009-12-21 04:55:00,2.17924,2.17936,2.17348,2.17482,46000000.0
2009-12-21 05:00:00,2.17998,2.17998,2.17476,2.17476,54000000.0
2009-12-21 05:05:00,2.17842,2.17902,2.17464,2.17869,74000000.0
2009-12-21 05:10:00,2.1791,2.17919,2.17487,2.17919,77000000.0
2009-12-21 05:15:00,2.17954,2.17954,2.1745,2.17556,46000000.0
2009-12-21 05:20:00,2.17963,2.17963,2.17472,2.17539,97000000.0
2009-12-21 05:25:00,2.1786,2.17961,2.17552,2.17958,105000000.0
2009-12-21 05:30:00,2.17507,2.18035,2.17494,2.18012,46000000.0
2009-12-21 05:35:00,2.1758,2.1814,2.1758,2.17708,56000000.0
2009-12-21 05:40:00,2.18177,2.18177,2.17697,2.17741,80000000.0
2009-12-21 05:45:00,2.1812,2.18155,2.17681,2.18155,40000000.0
2009-12-21 05:50:00,2.18125,2.18125,2.17702,2.1803,57000000.0
2009-12-21 05:55:00,2.18058,2.18132,2.17632,2.17649,87000000.0
2009-12-21 06:00:00,2.18055,2.18126,2.17626,2.17626,62000000.0
2009-12-21 06:05:00,2.18006,2.18108,2.17527,2.1778,75000000.0
2009-12-21 06:10:00,2.17826,2.1824,2.17729,2.18148,54000000.0
2009-12-21 06:15:00,2.18162,2.18206,2.17605,2.17614,68000000.0
2009-12-21 06:20:00,2.18188,2.18188,2.17649,2.18062,40000000.0
2009-12-21 06:25:00,2.18073,2.18139,2.17613,2.17627,64000000.0
2009-12-21 06:30:00,2.1815,2.18166,2.17611,2.17624,65000000.0
2009-12-21 06:35:00,2.18183,2.18242,2.17595,2.17678,41000000.0
2009-12-21 06:40:00,2.18195,2.18227,2.17663,2.18159,41000000.0
2009-12-21 06:45:00,2.18041,2.18203,2.1763,2.17652,40000000.0
2009-12-21 06:50:00,2.1798,2.18152,2.17629,2.17634,38000000.0
2009-12-21 06:55:00,2.17732,2.18198,2.17677,2.17685,45000000.0
2009-12-21 07:00:00,2.18076,2.18192,2.17646,2.18105,44000000.0
2009-12-21 07:05:00,2.18194,2.1822,2.17693,2.17693,53000000.0
2009-12-21 07:10:00,2.18148,2.18167,2.17638,2.17703,74000000.0
2009-12-21 07:15:00,2.18173,2.18173,2.176,2.17615,112000000.0
2009-12-21 07:20:00,2.18114,2.18114,2.17576,2.18089,79000000.0
2009-12-21 07:25:00,2.17565,2.1816,2.17565,2.17608,97000000.0
2009-12-21 07:30:00,2.18145,2.18147,2.17604,2.17604,117000000.0
2009-12-21 07:35:00,2.18067,2.18115,2.17555,2.17564,118000000.0
2009-12-21 07:40:00,2.17938,2.18082,2.17568,2.17987,38000000.0
2009-12-21 07:45:00,2.18068,2.18068,2.17484,2.18032,65000000.0
2009-12-21 07:50:00,2.18025,2.18121,2.17488,2.18059,185000000.0
2009-12-21 07:55:00,2.18089,2.18107,2.1739,2.1739,90000000.0
2009-12-21 08:00:00,2.17882,2.17882,2.17351,2.17848,133000000.0
2009-12-21 08:05:00,2.17787,2.17804,2.17277,2.17724,78000000.0
2009-12-21 08:10:00,2.17662,2.17793,2.17231,2.17274,117000000.0
2009-12-21 08:15:00,2.17732,2.17866,2.17263,2.17863,95000000.0
2009-12-21 08:20:00,2.17816,2.17943,2.17369,2.17941,115000000.0
2009-12-21 08:25:00,2.17929,2.17952,2.17432,2.17886,98000000.0
2009-12-21 08:30:00,2.17858,2.17858,2.17223,2.17223,130000000.0
2009-12-21 08:35:00,2.17769,2.17769,2.17199,2.1724,139000000.0
2009-12-21 08:40:00,2.17686,2.17817,2.17252,2.17798,154000000.0
2009-12-21 08:45:00,2.17798,2.17834,2.17322,2.17322,228000000.0
2009-12-21 08:50:00,2.1781,2.17831,2.17303,2.17335,226000000.0
2009-12-21 08:55:00,2.17872,2.17938,2.17374,2.17875,329000000.0
2009-12-21 09:00:00,2.17619,2.17932,2.17238,2.17889,77000000.0
2009-12-21 09:05:00,2.17905,2.17969,2.17452,2.17926,139000000.0
2009-12-21 09:10:00,2.17414,2.18023,2.17331,2.17331,136000000.0
2009-12-21 09:15:00,2.17814,2.17918,2.17304,2.17897,187000000.0
2009-12-21 09:20:00,2.179,2.17952,2.17864,2.17896,158000000.0
2009-12-21 09:25:00,2.17896,2.17948,2.17816,2.17941,221000000.0
2009-12-21 09:30:00,2.17893,2.17915,2.17797,2.17829,251000000.0
2009-12-21 09:35:00,2.17824,2.17849,2.17759,2.17823,221000000.0
2009-12-21 09:40:00,2.1781,2.17914,2.17756,2.17766,237000000.0
2009-12-21 09:45:00,2.17771,2.1792,2.17731,2.17747,235000000.0
2009-12-21 09:50:00,2.17768,2.17862,2.17739,2.17815,241000000.0
2009-12-21 09:55:00,2.1782,2.17934,2.1782,2.17891,250000000.0
2009-12-21 10:00:00,2.17928,2.17973,2.17869,2.17961,292000000.0
2009-12-21 10:05:00,2.17936,2.17943,2.17854,2.17885,269000000.0
2009-12-21 10:10:00,2.17869,2.17943,2.17859,2.1791,263000000.0
2009-12-21 10:15:00,2.17881,2.17924,2.17826,2.17895,157000000.0
2009-12-21 10:20:00,2.17912,2.17941,2.17806,2.17853,258000000.0
2009-12-21 10:25:00,2.17839,2.17971,2.17834,2.17952,239000000.0
2009-12-21 10:30:00,2.17884,2.18058,2.17865,2.1798,233000000.0
2009-12-21 10:35:00,2.17987,2.18109,2.17973,2.18017,192000000.0
2009-12-21 10:40:00,2.18005,2.18025,2.17913,2.17913,198000000.0
2009-12-21 10:45:00,2.17858,2.17935,2.17836,2.17836,205000000.0
2009-12-21 10:50:00,2.17832,2.17872,2.17687,2.17771,252000000.0
2009-12-21 10:55:00,2.17746,2.17816,2.17715,2.17777,304000000.0
2009-12-21 11:00:00,2.17737,2.17807,2.17691,2.17752,221000000.0
2009-12-21 11:05:00,2.17745,2.17824,2.17703,2.17758,230000000.0
2009-12-21 11:10:00,2.17733,2.17787,2.17714,2.17779,229000000.0
2009-12-21 11:15:00,2.17724,2.17813,2.17724,2.17753,229000000.0
2009-12-21 11:20:00,2.17776,2.17831,2.17645,2.17803,257000000.0
2009-12-21 11:25:00,2.17817,2.17843,2.17766,2.17831,261000000.0
2009-12-21 11:30:00,2.17795,2.17848,2.17754,2.17809,177000000.0
2009-12-21 11:35:00,2.17805,2.17888,2.17708,2.17875,148000000.0
2009-12-21 11:40:00,2.17893,2.17901,2.1779,2.17874,103000000.0
2009-12-21 11:45:00,2.17825,2.17905,2.17825,2.17904,140000000.0
2009-12-21 11:50:00,2.17879,2.17968,2.17874,2.17939,175000000.0
2009-12-21 11:55:00,2.17952,2.18103,2.17938,2.18091,206000000.0
2009-12-21 12:00:00,2.18084,2.18145,2.18039,2.18135,274000000.0
2009-12-21 12:05:00,2.1813,2.18197,2.1811,2.18175,356000000.0
2009-12-21 12:10:00,2.18206,2.18206,2.1813,2.1817,318000000.0
2009-12-21 12:15:00,2.18172,2.18266,2.18101,2.18253,253000000.0
2009-12-21 12:20:00,2.18253,2.18273,2.1818,2.18223,246000000.0
2009-12-21 12:25:00,2.18211,2.1833,2.18211,2.18273,318000000.0
2009-12-21 12:30:00,2.18215,2.18313,2.18215,2.18267,152000000.0
2009-12-21 12:35:00,2.18255,2.18367,2.18255,2.18367,177000000.0
2009-12-21 12:40:00,2.18363,2.18403,2.18332,2.18367,183000000.0
2009-12-21 12:45:00,2.18317,2.18438,2.18307,2.18359,146000000.0
2009-12-21 12:50:00,2.18349,2.18416,2.18318,2.18329,153000000.0
2009-12-21 12:55:00,2.18309,2.18349,2.18296,2.18335,157000000.0
2009-12-21 13:00:00,2.18282,2.18339,2.18256,2.18306,228000000.0
2009-12-21 13:05:00,2.183,2.18362,2.18198,2.18233,181000000.0
2009-12-21 13:10:00,2.18238,2.18279,2.18196,2.18235,147000000.0
2009-12-21 13:15:00,2.18151,2.18256,2.18124,2.18203,156000000.0
2009-12-21 13:20:00,2.18218,2.18287,2.18218,2.18255,116000000.0
2009-12-21 13:25:00,2.18271,2.1835,2.18255,2.18313,125000000.0
2009-12-21 13:30:00,2.18231,2.18367,2.18231,2.18299,152000000.0
2009-12-21 13:35:00,2.18307,2.18374,2.18289,2.18327,185000000.0
2009-12-21 13:40:00,2.18316,2.18418,2.18289,2.18312,189000000.0
2009-12-21 13:45:00,2.18335,2.18389,2.18253,2.18343,166000000.0
2009-12-21 13:50:00,2.18347,2.1841,2.18304,2.18369,176000000.0
2009-12-21 13:55:00,2.18421,2.18485,2.18369,2.18451,252000000.0
2009-12-21 14:00:00,2.18369,2.18491,2.18369,2.18413,139000000.0
2009-12-21 14:05:00,2.18419,2.1851,2.18403,2.18502,165000000.0
2009-12-21 14:10:00,2.18464,2.18482,2.18404,2.18404,143000000.0
2009-12-21 14:15:00,2.18339,2.1846,2.18339,2.18406,212000000.0
2009-12-21 14:20:00,2.18392,2.18587,2.18392,2.18587,203000000.0
2009-12-21 14:25:00,2.18571,2.18649,2.1853,2.1853,181000000.0
2009-12-21 14:30:00,2.1851,2.18614,2.1851,2.18547,165000000.0
2009-12-21 14:35:00,2.18541,2.18615,2.18518,2.18559,137000000.0
2009-12-21 14:40:00,2.18598,2.18601,2.18501,2.18585,225000000.0
2009-12-21 14:45:00,2.18479,2.18618,2.18479,2.1857,177000000.0
2009-12-21 14:50:00,2.186,2.18633,2.18537,2.18586,207000000.0
2009-12-21 14:55:00,2.1861,2.18732,2.1858,2.18608,148000000.0
2009-12-21 15:00:00,2.18534,2.18676,2.18534,2.18624,160000000.0
2009-12-21 15:05:00,2.18598,2.18691,2.18596,2.18629,143000000.0
2009-12-21 15:10:00,2.18635,2.18775,2.18635,2.18725,45000000.0
2009-12-21 15:15:00,2.18672,2.1873,2.18558,2.1863,50000000.0
2009-12-21 15:20:00,2.18603,2.18662,2.18531,2.18531,43000000.0
2009-12-21 15:25:00,2.18572,2.18613,2.18483,2.18496,41000000.0
2009-12-21 15:30:00,2.1845,2.18549,2.18443,2.18496,44000000.0
2009-12-21 15:35:00,2.18456,2.18541,2.18436,2.18493,47000000.0
2009-12-21 15:40:00,2.18455,2.18564,2.1844,2.18548,43000000.0
2009-12-21 15:45:00,2.18439,2.1858,2.18439,2.18574,47000000.0
2009-12-21 15:50:00,2.18582,2.18592,2.18414,2.18441,48000000.0
2009-12-21 15:55:00,2.18431,2.1846,2.18401,2.18441,47000000.0
2009-12-21 16:00:00,2.18358,2.18519,2.18358,2.18499,39000000.0
2009-12-21 16:05:00,2.18484,2.18539,2.18454,2.18488,45000000.0
2009-12-21 16:10:00,2.18469,2.18483,2.18295,2.1835,36000000.0
2009-12-21 16:15:00,2.18265,2.18373,2.18174,2.18322,45000000.0
2009-12-21 16:20:00,2.1833,2.18338,2.18185,2.18286,45000000.0
2009-12-21 16:25:00,2.18262,2.18298,2.18194,2.18283,43000000.0
2009-12-21 16:30:00,2.18202,2.18267,2.18165,2.18186,52000000.0
2009-12-21 16:35:00,2.18166,2.18312,2.18163,2.18304,42000000.0
2009-12-21 16:40:00,2.18291,2.18301,2.18129,2.18147,44000000.0
2009-12-21 16:45:00,2.18099,2.18192,2.18062,2.1816,39000000.0
2009-12-21 16:50:00,2.18198,2.18235,2.18146,2.18225,46000000.0
2009-12-21 16:55:00,2.18193,2.18251,2.1816,2.1823,40000000.0
2009-12-21 17:00:00,2.18208,2.18237,2.18133,2.18189,46000000.0
2009-12-21 17:05:00,2.18216,2.18271,2.18189,2.1821,43000000.0
2009-12-21 17:10:00,2.18193,2.18203,2.18103,2.18176,54000000.0
2009-12-21 17:15:00,2.18129,2.18222,2.18099,2.18143,42000000.0
2009-12-21 17:20:00,2.18147,2.18163,2.17903,2.18017,45000000.0
2009-12-21 17:25:00,2.18012,2.18072,2.1791,2.17948,45000000.0
2009-12-21 17:30:00,2.17882,2.17997,2.17829,2.17964,39000000.0
2009-12-21 17:35:00,2.1797,2.18074,2.17919,2.1804,43000000.0
2009-12-21 17:40:00,2.18029,2.18097,2.17911,2.17947,41000000.0
2009-12-21 17:45:00,2.1793,2.1805,2.17925,2.17996,43000000.0
2009-12-21 17:50:00,2.18011,2.18161,2.17991,2.18161,41000000.0
2009-12-21 17:55:00,2.1813,2.18269,2.18009,2.18046,38000000.0
2009-12-21 18:00:00,2.18069,2.182,2.18069,2.18165,43000000.0
2009-12-21 18:05:00,2.18165,2.18167,2.1799,2.18005,37000000.0
2009-12-21 18:10:00,2.18075,2.18148,2.18019,2.18019,46000000.0
2009-12-21 18:15:00,2.17995,2.18197,2.17993,2.18064,49000000.0
2009-12-21 18:20:00,2.17972,2.18093,2.17948,2.18093,40000000.0
2009-12-21 18:25:00,2.18032,2.1814,2.17959,2.18102,45000000.0
2009-12-21 18:30:00,2.18043,2.18118,2.17948,2.18113,40000000.0
2009-12-21 18:35:00,2.18119,2.18165,2.18016,2.18016,46000000.0
2009-12-21 18:40:00,2.18056,2.1819,2.18035,2.1819,42000000.0
2009-12-21 18:45:00,2.18111,2.18243,2.18098,2.18188,43000000.0
2009-12-21 18:50:00,2.1816,2.18268,2.1799,2.18246,46000000.0
2009-12-21 18:55:00,2.18251,2.18338,2.18169,2.18319,48000000.0
2009-12-21 19:00:00,2.18207,2.18364,2.1813,2.18364,45000000.0
2009-12-21 19:05:00,2.18306,2.18359,2.18251,2.18353,44000000.0
2009-12-21 19:10:00,2.18292,2.18362,2.18234,2.18327,45000000.0
2009-12-21 19:15:00,2.18331,2.18331,2.18189,2.18233,43000000.0
2009-12-21 19:20:00,2.18227,2.18298,2.18219,2.18291,46000000.0
2009-12-21 19:25:00,2.18241,2.18263,2.18174,2.18183,42000000.0
2009-12-21 19:30:00,2.18308,2.18308,2.18154,2.18211,48000000.0
2009-12-21 19:35:00,2.18239,2.18247,2.1818,2.1818,46000000.0
2009-12-21 19:40:00,2.18174,2.1823,2.18132,2.18148,43000000.0
2009-12-21 19:45:00,2.18294,2.18294,2.1807,2.18114,45000000.0
2009-12-21 19:50:00,2.18091,2.18182,2.18075,2.18161,45000000.0
2009-12-21 19:55:00,2.18139,2.18216,2.18131,2.1817,42000000.0
2009-12-21 20:00:00,2.18216,2.18216,2.18096,2.1817,49000000.0
2009-12-21 20:05:00,2.18121,2.18194,2.18074,2.18107,40000000.0
2009-12-21 20:10:00,2.18062,2.18105,2.17931,2.17989,41000000.0
2009-12-21 20:15:00,2.18063,2.18081,2.17908,2.18081,47000000.0
2009-12-21 20:20:00,2.17984,2.18027,2.17913,2.18027,44000000.0
2009-12-21 20:25:00,2.17999,2.18091,2.17984,2.1808,47000000.0
2009-12-21 20:30:00,2.18016,2.18096,2.17899,2.17905,41000000.0
2009-12-21 20:35:00,2.17841,2.17841,2.17579,2.17601,41000000.0
2009-12-21 20:40:00,2.17521,2.17875,2.17521,2.17875,45000000.0
2009-12-21 20:45:00,2.17807,2.17891,2.17767,2.17846,49000000.0
2009-12-21 20:50:00,2.17815,2.17942,2.17815,2.17942,42000000.0
2009-12-21 20:55:00,2.17945,2.17971,2.17877,2.17926,47000000.0
2009-12-21 21:00:00,2.17927,2.17976,2.17819,2.17949,42000000.0
2009-12-21 21:05:00,2.17938,2.17957,2.17798,2.17957,44000000.0
2009-12-21 21:10:00,2.17927,2.17975,2.17894,2.17919,44000000.0
2009-12-21 21:15:00,2.18078,2.18252,2.17917,2.18252,46000000.0
2009-12-21 21:20:00,2.18204,2.18237,2.1809,2.18171,46000000.0
2009-12-21 21:25:00,2.18149,2.18196,2.18043,2.18103,45000000.0
2009-12-21 21:30:00,2.1809,2.18133,2.18019,2.18044,44000000.0
2009-12-21 21:35:00,2.18064,2.18154,2.18035,2.18154,45000000.0
2009-12-21 21:40:00,2.18096,2.18112,2.18045,2.18102,42000000.0
2009-12-21 21:45:00,2.18174,2.18174,2.18006,2.18072,42000000.0
2009-12-21 21:50:00,2.18026,2.18113,2.18024,2.18024,39000000.0
2009-12-21 21:55:00,2.18036,2.18121,2.18025,2.18093,48000000.0
2009-12-21 22:00:00,2.18138,2.18138,2.18022,2.18034,42000000.0
2009-12-21 22:05:00,2.17996,2.18077,2.17965,2.17984,41000000.0
2009-12-21 22:10:00,2.17999,2.18025,2.17706,2.17896,39000000.0
2009-12-21 22:15:00,2.17804,2.17938,2.17804,2.17847,45000000.0
2009-12-21 22:20:00,2.1786,2.17999,2.1786,2.17999,43000000.0
2009-12-21 22:25:00,2.17984,2.18019,2.17896,2.17964,45000000.0
2009-12-21 22:30:00,2.17974,2.1805,2.17916,2.18027,47000000.0
2009-12-21 22:35:00,2.17952,2.18044,2.17926,2.18002,41000000.0
2009-12-21 22:40:00,2.17947,2.18031,2.17907,2.17956,34000000.0
2009-12-21 22:45:00,2.17872,2.17904,2.17796,2.17831,25000000.0
2009-12-21 22:50:00,2.17834,2.17952,2.17823,2.17882,41000000.0
2009-12-21 22:55:00,2.1786,2.17974,2.17856,2.1793,49000000.0
2009-12-21 23:00:00,2.17923,2.17962,2.17845,2.17933,48000000.0
2009-12-21 23:05:00,2.17866,2.17927,2.17837,2.17837,46000000.0
2009-12-21 23:10:00,2.17882,2.1794,2.17849,2.17859,46000000.0
2009-12-21 23:15:00,2.17875,2.1797,2.17864,2.17915,38000000.0
2009-12-21 23:20:00,2.17911,2.17931,2.17712,2.17712,43000000.0
2009-12-21 23:25:00,2.17769,2.17784,2.17718,2.17743,33000000.0
2009-12-21 23:30:00,2.17774,2.17833,2.17706,2.17807,42000000.0
2009-12-21 23:35:00,2.17779,2.17851,2.17778,2.17805,43000000.0
2009-12-21 23:40:00,2.1779,2.1785,2.17485,2.17617,41000000.0
2009-12-21 23:45:00,2.17713,2.17835,2.17565,2.17733,39000000.0
2009-12-21 23:50:00,2.17712,2.17737,2.1757,2.1757,47000000.0
2009-12-21 23:55:00,2.17594,2.17652,2.17451,2.17484,45000000.0
2009-12-22 00:00:00,2.17516,2.17558,2.17371,2.1742,37000000.0
2009-12-22 00:05:00,2.1747,2.17577,2.17404,2.17499,46000000.0
2009-12-22 00:10:00,2.17483,2.17603,2.17438,2.17443,47000000.0
2009-12-22 00:15:00,2.17575,2.17575,2.17431,2.17543,33000000.0
2009-12-22 00:20:00,2.17451,2.17836,2.17449,2.17824,42000000.0
2009-12-22 00:25:00,2.17814,2.17827,2.17447,2.17447,42000000.0
2009-12-22 00:30:00,2.1752,2.1752,2.17363,2.17463,36000000.0
2009-12-22 00:35:00,2.17359,2.17476,2.17354,2.17476,38000000.0
2009-12-22 00:40:00,2.17376,2.17446,2.17323,2.17414,40000000.0
2009-12-22 00:45:00,2.17503,2.17503,2.17348,2.17466,30000000.0
2009-12-22 00:50:00,2.17401,2.17483,2.17389,2.17396,28000000.0
2009-12-22 00:55:00,2.17409,2.17525,2.17409,2.17459,39000000.0
2009-12-22 01:00:00,2.17721,2.17721,2.17422,2.17422,17000000.0
2009-12-22 01:05:00,2.17446,2.17584,2.17446,2.17555,34000000.0
2009-12-22 01:10:00,2.17438,2.17568,2.17139,2.17568,62000000.0
2009-12-22 01:15:00,2.17758,2.17758,2.17463,2.17484,54000000.0
2009-12-22 01:20:00,2.17489,2.17489,2.17369,2.17403,51000000.0
2009-12-22 01:25:00,2.174,2.17437,2.17372,2.17423,30000000.0
2009-12-22 01:30:00,2.17773,2.17781,2.17403,2.17447,39000000.0
2009-12-22 01:35:00,2.17444,2.17449,2.17397,2.1743,34000000.0
2009-12-22 01:40:00,2.1747,2.1754,2.17404,2.17537,45000000.0
2009-12-22 01:45:00,2.17825,2.17825,2.17565,2.17622,38000000.0
2009-12-22 01:50:00,2.17579,2.17644,2.17579,2.17607,46000000.0
2009-12-22 01:55:00,2.17644,2.17644,2.17596,2.17596,30000000.0
2009-12-22 02:00:00,2.17611,2.17656,2.17599,2.17615,25000000.0
2009-12-22 02:05:00,2.17629,2.17655,2.17585,2.17591,42000000.0
2009-12-22 02:10:00,2.17634,2.17686,2.17591,2.17661,36000000.0
2009-12-22 02:15:00,2.17917,2.17917,2.17635,2.1766,42000000.0
2009-12-22 02:20:00,2.17638,2.17667,2.17603,2.17645,25000000.0
2009-12-22 02:25:00,2.17656,2.17656,2.1756,2.17595,27000000.0
2009-12-22 02:30:00,2.17548,2.17841,2.17514,2.17528,37000000.0
2009-12-22 02:35:00,2.17543,2.17548,2.17464,2.17511,43000000.0
2009-12-22 02:40:00,2.17524,2.17554,2.1747,2.17497,40000000.0
2009-12-22 02:45:00,2.17746,2.17746,2.17537,2.17598,40000000.0
2009-12-22 02:50:00,2.17636,2.17694,2.17586,2.17586,42000000.0
2009-12-22 02:55:00,2.17625,2.17727,2.17588,2.17698,45000000.0
2009-12-22 03:00:00,2.18037,2.18037,2.17629,2.17629,42000000.0
2009-12-22 03:05:00,2.17617,2.17635,2.17549,2.17558,33000000.0
2009-12-22 03:10:00,2.1756,2.1756,2.1744,2.1753,44000000.0
2009-12-22 03:15:00,2.17528,2.178,2.17528,2.17638,43000000.0
2009-12-22 03:20:00,2.17631,2.17678,2.17606,2.17618,43000000.0
2009-12-22 03:25:00,2.17626,2.17694,2.17598,2.17673,47000000.0
2009-12-22 03:30:00,2.17664,2.17931,2.17609,2.17673,41000000.0
2009-12-22 03:35:00,2.17664,2.17691,2.17621,2.17645,53000000.0
2009-12-22 03:40:00,2.17654,2.17781,2.17653,2.17776,39000000.0
2009-12-22 03:45:00,2.18098,2.18098,2.1769,2.17729,46000000.0
2009-12-22 03:50:00,2.17724,2.17778,2.17685,2.17725,43000000.0
2009-12-22 03:55:00,2.17759,2.17766,2.17699,2.17745,42000000.0
2009-12-22 04:00:00,2.18069,2.18069,2.17659,2.17681,42000000.0
2009-12-22 04:05:00,2.17688,2.17704,2.1764,2.17671,42000000.0
2009-12-22 04:10:00,2.17689,2.17747,2.1758,2.17589,34000000.0
2009-12-22 04:15:00,2.17612,2.1788,2.17438,2.17493,43000000.0
2009-12-22 04:20:00,2.17517,2.17619,2.17517,2.17601,48000000.0
2009-12-22 04:25:00,2.17604,2.17604,2.17556,2.17562,38000000.0
2009-12-22 04:30:00,2.17869,2.17869,2.17538,2.17572,32000000.0
2009-12-22 04:35:00,2.17574,2.17631,2.17544,2.17605,37000000.0
2009-12-22 04:40:00,2.17606,2.17696,2.17593,2.17673,40000000.0
2009-12-22 04:45:00,2.17851,2.17851,2.17644,2.17669,51000000.0
2009-12-22 04:50:00,2.17665,2.17696,2.17576,2.17636,45000000.0
2009-12-22 04:55:00,2.17643,2.17752,2.17621,2.17752,45000000.0
2009-12-22 05:00:00,2.18062,2.18062,2.17659,2.17675,54000000.0
2009-12-22 05:05:00,2.17678,2.17762,2.17674,2.17762,74000000.0
2009-12-22 05:10:00,2.17763,2.17765,2.17744,2.17747,57000000.0
2009-12-22 05:15:00,2.18074,2.18074,2.17702,2.17748,46000000.0
2009-12-22 05:20:00,2.17744,2.17744,2.17704,2.17718,97000000.0
2009-12-22 05:25:00,2.17699,2.17717,2.17645,2.17658,103000000.0
2009-12-22 05:30:00,2.1798,2.1798,2.17609,2.1767,37000000.0
2009-12-22 05:35:00,2.17657,2.17722,2.17634,2.17722,48000000.0
2009-12-22 05:40:00,2.17699,2.17755,2.17697,2.17702,58000000.0
2009-12-22 05:45:00,2.17843,2.17843,2.17632,2.17723,29000000.0
2009-12-22 05:50:00,2.17738,2.17751,2.17648,2.17648,64000000.0
2009-12-22 05:55:00,2.1772,2.17732,2.17662,2.17665,87000000.0
2009-12-22 06:00:00,2.17716,2.17944,2.17634,2.17634,62000000.0
2009-12-22 06:05:00,2.17697,2.17714,2.17617,2.17657,75000000.0
2009-12-22 06:10:00,2.1766,2.17714,2.1766,2.17665,54000000.0
2009-12-22 06:15:00,2.17758,2.1798,2.17619,2.17666,57000000.0
2009-12-22 06:20:00,2.17639,2.17705,2.17633,2.17678,42000000.0
2009-12-22 06:25:00,2.17693,2.17727,2.17605,2.17682,60000000.0
2009-12-22 06:30:00,2.18019,2.18019,2.17662,2.17709,65000000.0
2009-12-22 06:35:00,2.17722,2.17722,2.17648,2.17696,15000000.0
2009-12-22 06:40:00,2.17692,2.17774,2.17656,2.1774,41000000.0
2009-12-22 06:45:00,2.18009,2.18009,2.17663,2.17707,27000000.0
2009-12-22 06:50:00,2.17725,2.1774,2.17683,2.17733,41000000.0
2009-12-22 06:55:00,2.17726,2.17747,2.17685,2.17731,35000000.0
2009-12-22 07:00:00,2.1802,2.1802,2.17663,2.17673,33000000.0
2009-12-22 07:05:00,2.17721,2.17723,2.17652,2.17655,60000000.0
2009-12-22 07:10:00,2.17659,2.17702,2.17616,2.17652,74000000.0
2009-12-22 07:15:00,2.17974,2.17974,2.17621,2.17621,112000000.0
2009-12-22 07:20:00,2.1768,2.17708,2.17627,2.17672,53000000.0
2009-12-22 07:25:00,2.17687,2.17737,2.17668,2.17675,97000000.0
2009-12-22 07:30:00,2.18009,2.18009,2.17651,2.17651,117000000.0
2009-12-22 07:35:00,2.17696,2.17736,2.17627,2.17657,118000000.0
2009-12-22 07:40:00,2.17699,2.17775,2.17676,2.17765,43000000.0
2009-12-22 07:45:00,2.17875,2.17876,2.17747,2.17798,54000000.0
2009-12-22 07:50:00,2.17791,2.17889,2.17742,2.17889,185000000.0
2009-12-22 07:55:00,2.17872,2.17872,2.17767,2.1778,90000000.0
2009-12-22 08:00:00,2.17813,2.1788,2.17747,2.17768,133000000.0
2009-12-22 08:05:00,2.17766,2.17782,2.17705,2.17776,69000000.0
2009-12-22 08:10:00,2.17797,2.17814,2.17743,2.17757,117000000.0
2009-12-22 08:15:00,2.17984,2.17984,2.17719,2.17738,95000000.0
2009-12-22 08:20:00,2.17745,2.17794,2.17703,2.17713,85000000.0
2009-12-22 08:25:00,2.17736,2.18089,2.1772,2.18024,98000000.0
2009-12-22 08:30:00,2.18034,2.18046,2.17941,2.18008,130000000.0
2009-12-22 08:35:00,2.17873,2.17883,2.17822,2.17866,139000000.0
2009-12-22 08:40:00,2.17831,2.17988,2.17774,2.17967,154000000.0
2009-12-22 08:45:00,2.17934,2.17991,2.17858,2.17886,228000000.0
2009-12-22 08:50:00,2.17964,2.1803,2.17857,2.18013,226000000.0
2009-12-22 08:55:00,2.17904,2.18017,2.1782,2.17841,329000000.0
2009-12-22 09:00:00,2.17979,2.17979,2.17815,2.17894,77000000.0
2009-12-22 09:05:00,2.17846,2.18077,2.17812,2.17998,139000000.0
2009-12-22 09:10:00,2.18124,2.18179,2.18002,2.18044,136000000.0
2009-12-22 09:15:00,2.18122,2.18169,2.17951,2.18129,187000000.0
2009-12-22 09:20:00,2.18145,2.18181,2.17953,2.18174,158000000.0
2009-12-22 09:25:00,2.18057,2.1825,2.18022,2.18142,221000000.0
2009-12-22 09:30:00,2.18247,2.1828,2.18065,2.18065,251000000.0
2009-12-22 09:35:00,2.18181,2.18331,2.18028,2.18331,221000000.0
2009-12-22 09:40:00,2.18239,2.1835,2.18126,2.18307,237000000.0
2009-12-22 09:45:00,2.18207,2.1838,2.18179,2.18346,235000000.0
2009-12-22 09:50:00,2.18215,2.18335,2.18102,2.1812,241000000.0
2009-12-22 09:55:00,2.18218,2.18273,2.17938,2.18028,250000000.0
2009-12-22 10:00:00,2.18043,2.18243,2.18033,2.18168,292000000.0
2009-12-22 10:05:00,2.18244,2.1825,2.181,2.18219,269000000.0
2009-12-22 10:10:00,2.18214,2.18366,2.17711,2.17711,263000000.0
2009-12-22 10:15:00,2.18233,2.18316,2.17712,2.18201,157000000.0
2009-12-22 10:20:00,2.18285,2.1833,2.18149,2.18275,258000000.0
2009-12-22 10:25:00,2.18291,2.18308,2.17686,2.17689,239000000.0
2009-12-22 10:30:00,2.18223,2.18308,2.17688,2.18164,233000000.0
2009-12-22 10:35:00,2.18258,2.18345,2.18149,2.18149,192000000.0
2009-12-22 10:40:00,2.18264,2.18299,2.18137,2.18138,198000000.0
2009-12-22 10:45:00,2.18219,2.18282,2.18074,2.18195,205000000.0
2009-12-22 10:50:00,2.18199,2.18218,2.1804,2.18051,252000000.0
2009-12-22 10:55:00,2.18177,2.18229,2.18049,2.18108,304000000.0
2009-12-22 11:00:00,2.18158,2.1819,2.18019,2.18047,221000000.0
2009-12-22 11:05:00,2.1818,2.18216,2.18029,2.18178,230000000.0
2009-12-22 11:10:00,2.18199,2.18202,2.18046,2.18171,229000000.0
2009-12-22 11:15:00,2.18123,2.18313,2.18032,2.18278,229000000.0
2009-12-22 11:20:00,2.18208,2.1825,2.18051,2.18119,257000000.0
2009-12-22 11:25:00,2.1812,2.18201,2.18009,2.18062,261000000.0
2009-12-22 11:30:00,2.18071,2.18254,2.18034,2.1812,177000000.0
2009-12-22 11:35:00,2.18136,2.18201,2.18094,2.18137,148000000.0
2009-12-22 11:40:00,2.18178,2.18264,2.18139,2.18157,103000000.0
2009-12-22 11:45:00,2.18109,2.18221,2.18109,2.18136,140000000.0
2009-12-22 11:50:00,2.18139,2.18254,2.18106,2.18141,175000000.0
2009-12-22 11:55:00,2.18106,2.18188,2.18066,2.18072,206000000.0
2009-12-22 12:00:00,2.18138,2.18169,2.18024,2.18115,274000000.0
2009-12-22 12:05:00,2.18044,2.1812,2.17995,2.18076,356000000.0
2009-12-22 12:10:00,2.18028,2.18146,2.18021,2.18051,318000000.0
2009-12-22 12:15:00,2.1805,2.18103,2.17984,2.17987,253000000.0
2009-12-22 12:20:00,2.18041,2.18078,2.17935,2.18011,246000000.0
2009-12-22 12:25:00,2.17922,2.18055,2.17918,2.17934,318000000.0
2009-12-22 12:30:00,2.17913,2.18011,2.17814,2.17834,152000000.0
2009-12-22 12:35:00,2.17887,2.18066,2.17836,2.18066,177000000.0
2009-12-22 12:40:00,2.18016,2.18164,2.18016,2.18059,183000000.0
2009-12-22 12:45:00,2.18044,2.1819,2.18039,2.18174,146000000.0
2009-12-22 12:50:00,2.18132,2.18169,2.18032,2.18092,153000000.0
2009-12-22 12:55:00,2.1802,2.18087,2.17958,2.18056,157000000.0
2009-12-22 13:00:00,2.18068,2.1811,2.17948,2.18001,228000000.0
2009-12-22 13:05:00,2.18002,2.18139,2.17973,2.18103,181000000.0
2009-12-22 13:10:00,2.1805,2.181,2.17967,2.18012,147000000.0
2009-12-22 13:15:00,2.17935,2.18159,2.17935,2.18136,156000000.0
2009-12-22 13:20:00,2.18093,2.1815,2.18019,2.18037,116000000.0
2009-12-22 13:25:00,2.18037,2.18104,2.17957,2.17979,125000000.0
2009-12-22 13:30:00,2.17941,2.18134,2.17941,2.17994,152000000.0
2009-12-22 13:35:00,2.18012,2.1819,2.18012,2.18128,185000000.0
2009-12-22 13:40:00,2.18165,2.18165,2.18008,2.1802,189000000.0
2009-12-22 13:45:00,2.18009,2.18112,2.18006,2.18102,166000000.0
2009-12-22 13:50:00,2.18067,2.18243,2.18066,2.18156,176000000.0
2009-12-22 13:55:00,2.18066,2.18118,2.18005,2.18005,252000000.0
2009-12-22 14:00:00,2.18045,2.1814,2.17962,2.18084,139000000.0
2009-12-22 14:05:00,2.1807,2.18166,2.18045,2.18166,165000000.0
2009-12-22 14:10:00,2.18126,2.18193,2.18093,2.18185,143000000.0
2009-12-22 14:15:00,2.18048,2.18223,2.18048,2.18201,212000000.0
2009-12-22 14:20:00,2.1815,2.18243,2.18088,2.18167,203000000.0
2009-12-22 14:25:00,2.18136,2.18206,2.1804,2.1804,181000000.0
2009-12-22 14:30:00,2.18032,2.18128,2.18004,2.18108,165000000.0
2009-12-22 14:35:00,2.18107,2.18139,2.18004,2.18004,137000000.0
2009-12-22 14:40:00,2.18067,2.18142,2.18014,2.18021,225000000.0
2009-12-22 14:45:00,2.18062,2.18096,2.17924,2.18037,177000000.0
2009-12-22 14:50:00,2.18042,2.18107,2.17899,2.17959,207000000.0
2009-12-22 14:55:00,2.17909,2.1805,2.17898,2.18002,148000000.0
2009-12-22 15:00:00,2.17935,2.18032,2.17915,2.17915,160000000.0
2009-12-22 15:05:00,2.17901,2.17972,2.17814,2.17887,143000000.0
2009-12-22 15:10:00,2.17852,2.17883,2.17761,2.17818,45000000.0
2009-12-22 15:15:00,2.17791,2.1791,2.17754,2.17875,50000000.0
2009-12-22 15:20:00,2.17899,2.17943,2.17829,2.17838,43000000.0
2009-12-22 15:25:00,2.17916,2.17996,2.17828,2.17852,41000000.0
2009-12-22 15:30:00,2.17954,2.18178,2.1791,2.18114,44000000.0
2009-12-22 15:35:00,2.18059,2.18305,2.18051,2.18227,47000000.0
2009-12-22 15:40:00,2.18208,2.18272,2.18064,2.18128,43000000.0
2009-12-22 15:45:00,2.1811,2.18211,2.18049,2.18127,47000000.0
2009-12-22 15:50:00,2.18143,2.18187,2.17945,2.17981,48000000.0
2009-12-22 15:55:00,2.17975,2.18163,2.17975,2.18151,47000000.0
2009-12-22 16:00:00,2.18072,2.18283,2.18072,2.18166,39000000.0
2009-12-22 16:05:00,2.18159,2.18201,2.18119,2.18168,45000000.0
2009-12-22 16:10:00,2.18123,2.18207,2.1804,2.18042,47000000.0
2009-12-22 16:15:00,2.18044,2.18121,2.17857,2.17958,45000000.0
2009-12-22 16:20:00,2.17898,2.17977,2.17805,2.17873,45000000.0
2009-12-22 16:25:00,2.17947,2.17959,2.17867,2.1792,43000000.0
2009-12-22 16:30:00,2.17907,2.18018,2.17875,2.17941,52000000.0
2009-12-22 16:35:00,2.17939,2.17969,2.17795,2.17938,42000000.0
2009-12-22 16:40:00,2.17887,2.17922,2.17822,2.17851,44000000.0
2009-12-22 16:45:00,2.17779,2.17866,2.17729,2.17837,39000000.0
2009-12-22 16:50:00,2.17858,2.1794,2.17814,2.17829,46000000.0
2009-12-22 16:55:00,2.17823,2.17958,2.17682,2.17682,40000000.0
2009-12-22 17:00:00,2.1766,2.17737,2.1755,2.1772,46000000.0
2009-12-22 17:05:00,2.17752,2.17813,2.17707,2.17742,43000000.0
2009-12-22 17:10:00,2.17724,2.17836,2.1769,2.17722,54000000.0
2009-12-22 17:15:00,2.17684,2.17778,2.17684,2.17738,42000000.0
2009-12-22 17:20:00,2.17711,2.1792,2.17659,2.17913,45000000.0
2009-12-22 17:25:00,2.17862,2.17896,2.17776,2.1786,45000000.0
2009-12-22 17:30:00,2.17847,2.17939,2.17773,2.1784,39000000.0
2009-12-22 17:35:00,2.17835,2.17878,2.17787,2.17842,43000000.0
2009-12-22 17:40:00,2.17812,2.17851,2.17691,2.17757,41000000.0
2009-12-22 17:45:00,2.17701,2.17721,2.1733,2.17446,43000000.0
2009-12-22 17:50:00,2.17465,2.17495,2.17315,2.17492,41000000.0
2009-12-22 17:55:00,2.17502,2.17508,2.17315,2.17368,38000000.0
2009-12-22 18:00:00,2.17362,2.17427,2.17245,2.1735,43000000.0
2009-12-22 18:05:00,2.17361,2.17366,2.17036,2.17253,37000000.0
2009-12-22 18:10:00,2.17273,2.17336,2.17209,2.17336,46000000.0
2009-12-22 18:15:00,2.17272,2.17422,2.1724,2.17396,49000000.0
2009-12-22 18:20:00,2.17349,2.17474,2.17214,2.17302,40000000.0
2009-12-22 18:25:00,2.17253,2.17318,2.17061,2.1718,45000000.0
2009-12-22 18:30:00,2.17034,2.17276,2.17019,2.1724,40000000.0
2009-12-22 18:35:00,2.1724,2.1732,2.17154,2.17201,46000000.0
2009-12-22 18:40:00,2.17125,2.17201,2.17092,2.17201,42000000.0
2009-12-22 18:45:00,2.17128,2.17216,2.17064,2.17142,43000000.0
2009-12-22 18:50:00,2.17149,2.17233,2.17149,2.17188,46000000.0
2009-12-22 18:55:00,2.17208,2.17266,2.17114,2.17203,48000000.0
2009-12-22 19:00:00,2.17174,2.17325,2.17136,2.17325,45000000.0
2009-12-22 19:05:00,2.17299,2.17333,2.1717,2.17205,44000000.0
2009-12-22 19:10:00,2.17336,2.1734,2.17168,2.17271,45000000.0
2009-12-22 19:15:00,2.17263,2.17293,2.17185,2.17211,43000000.0
2009-12-22 19:20:00,2.17207,2.17382,2.172,2.17372,46000000.0
2009-12-22 19:25:00,2.1735,2.17405,2.17274,2.17304,42000000.0
2009-12-22 19:30:00,2.1726,2.17452,2.1726,2.17366,48000000.0
2009-12-22 19:35:00,2.17351,2.17407,2.17326,2.17373,46000000.0
2009-12-22 19:40:00,2.17331,2.17365,2.17258,2.17313,43000000.0
2009-12-22 19:45:00,2.17314,2.17393,2.17296,2.17358,40000000.0
2009-12-22 19:50:00,2.17399,2.17399,2.17329,2.17359,45000000.0
2009-12-22 19:55:00,2.17354,2.17508,2.17354,2.17467,42000000.0
2009-12-22 20:00:00,2.17548,2.17606,2.17347,2.1737,49000000.0
2009-12-22 20:05:00,2.17315,2.17368,2.17281,2.17305,40000000.0
2009-12-22 20:10:00,2.17275,2.17331,2.17255,2.17255,41000000.0
2009-12-22 20:15:00,2.17438,2.17493,2.17266,2.17306,47000000.0
2009-12-22 20:20:00,2.17304,2.17357,2.17265,2.17318,44000000.0
2009-12-22 20:25:00,2.17324,2.17346,2.17283,2.17305,47000000.0
2009-12-22 20:30:00,2.17298,2.17368,2.17292,2.17303,44000000.0
2009-12-22 20:35:00,2.17331,2.1746,2.17331,2.1746,39000000.0
2009-12-22 20:40:00,2.17444,2.1746,2.17312,2.17368,45000000.0
2009-12-22 20:45:00,2.1734,2.17474,2.1732,2.1743,49000000.0
2009-12-22 20:50:00,2.17397,2.17473,2.17397,2.17438,42000000.0
2009-12-22 20:55:00,2.17468,2.17496,2.17431,2.17484,47000000.0
2009-12-22 21:00:00,2.17611,2.17611,2.17404,2.17511,42000000.0
2009-12-22 21:05:00,2.17487,2.17494,2.17393,2.17411,44000000.0
2009-12-22 21:10:00,2.17424,2.1748,2.1741,2.17479,34000000.0
2009-12-22 21:15:00,2.17627,2.17627,2.17439,2.17439,46000000.0
2009-12-22 21:20:00,2.17413,2.17413,2.17321,2.17333,46000000.0
2009-12-22 21:25:00,2.1733,2.17332,2.1728,2.17314,41000000.0
2009-12-22 21:30:00,2.17324,2.1745,2.17266,2.17326,44000000.0
2009-12-22 21:35:00,2.17326,2.17348,2.17298,2.17333,45000000.0
2009-12-22 21:40:00,2.17333,2.17333,2.17238,2.17263,42000000.0
2009-12-22 21:45:00,2.17251,2.17258,2.17205,2.17212,42000000.0
2009-12-22 21:50:00,2.17223,2.17245,2.17181,2.17198,44000000.0
2009-12-22 21:55:00,2.17216,2.17228,2.17159,2.17193,48000000.0
2009-12-22 22:00:00,2.17178,2.17277,2.17147,2.17226,42000000.0
2009-12-22 22:05:00,2.1721,2.17223,2.17169,2.17178,41000000.0
2009-12-22 22:10:00,2.17168,2.17228,2.17162,2.17224,32000000.0
2009-12-22 22:15:00,2.17221,2.17242,2.17191,2.17198,45000000.0
2009-12-22 22:20:00,2.17185,2.17297,2.17167,2.17292,43000000.0
2009-12-22 22:25:00,2.17295,2.17315,2.17223,2.17236,45000000.0
2009-12-22 22:30:00,2.17265,2.17313,2.17234,2.17311,47000000.0
2009-12-22 22:35:00,2.17307,2.17318,2.17271,2.173,43000000.0
2009-12-22 22:40:00,2.17291,2.17291,2.17167,2.17187,40000000.0
2009-12-22 22:45:00,2.17313,2.17313,2.1714,2.17175,36000000.0
2009-12-22 22:50:00,2.17159,2.17202,2.17159,2.17186,32000000.0
2009-12-22 22:55:00,2.17188,2.17311,2.17188,2.17251,49000000.0
2009-12-22 23:00:00,2.17209,2.17209,2.16671,2.16706,48000000.0
2009-12-22 23:05:00,2.1719,2.1719,2.16679,2.16679,46000000.0
2009-12-22 23:10:00,2.16785,2.17169,2.16692,2.17169,46000000.0
2009-12-22 23:15:00,2.17339,2.17339,2.16664,2.16696,38000000.0
2009-12-22 23:20:00,2.17146,2.17184,2.16678,2.17091,43000000.0
2009-12-22 23:25:00,2.17214,2.17219,2.16642,2.16642,33000000.0
2009-12-22 23:30:00,2.17173,2.17175,2.16632,2.16667,32000000.0
2009-12-22 23:35:00,2.17175,2.17175,2.16645,2.17113,25000000.0
2009-12-22 23:40:00,2.16631,2.17121,2.16631,2.16964,39000000.0
2009-12-22 23:45:00,2.1694,2.17132,2.1667,2.16871,39000000.0
2009-12-22 23:50:00,2.16806,2.17106,2.16665,2.1705,47000000.0
2009-12-22 23:55:00,2.17087,2.17118,2.1668,2.17039,45000000.0
2009-12-23 00:00:00,2.16735,2.17219,2.16735,2.16784,37000000.0
2009-12-23 00:05:00,2.17166,2.17212,2.16716,2.16791,46000000.0
2009-12-23 00:10:00,2.17179,2.17233,2.1672,2.1672,36000000.0
2009-12-23 00:15:00,2.17173,2.17275,2.16773,2.16784,40000000.0
2009-12-23 00:20:00,2.17262,2.17262,2.16751,2.17109,33000000.0
2009-12-23 00:25:00,2.17129,2.17237,2.16669,2.17237,35000000.0
2009-12-23 00:30:00,2.17205,2.17286,2.1674,2.17267,46000000.0
2009-12-23 00:35:00,2.16724,2.17263,2.16697,2.16788,40000000.0
2009-12-23 00:40:00,2.16797,2.17383,2.16686,2.16935,40000000.0
2009-12-23 00:45:00,2.17125,2.17176,2.16768,2.17176,39000000.0
2009-12-23 00:50:00,2.17131,2.17204,2.16799,2.16824,35000000.0
2009-12-23 00:55:00,2.1722,2.17244,2.16844,2.16884,29000000.0
2009-12-23 01:00:00,2.17304,2.17314,2.1722,2.1722,17000000.0
2009-12-23 01:05:00,2.17264,2.17264,2.1691,2.16944,27000000.0
2009-12-23 01:10:00,2.17179,2.17295,2.16932,2.16936,59000000.0
2009-12-23 01:15:00,2.17265,2.17287,2.16951,2.17252,37000000.0
2009-12-23 01:20:00,2.17287,2.17327,2.16959,2.17286,51000000.0
2009-12-23 01:25:00,2.17278,2.17317,2.16952,2.17303,49000000.0
2009-12-23 01:30:00,2.17369,2.17369,2.16967,2.17222,44000000.0
2009-12-23 01:35:00,2.17314,2.17315,2.169,2.16963,42000000.0
2009-12-23 01:40:00,2.17278,2.17278,2.1695,2.1695,31000000.0
2009-12-23 01:45:00,2.17294,2.17301,2.16863,2.1722,38000000.0
2009-12-23 01:50:00,2.17177,2.17221,2.16861,2.17216,46000000.0
2009-12-23 01:55:00,2.1713,2.17293,2.16913,2.16913,39000000.0
2009-12-23 02:00:00,2.1729,2.17327,2.17287,2.17317,36000000.0
2009-12-23 02:05:00,2.17281,2.17335,2.16963,2.17284,33000000.0
2009-12-23 02:10:00,2.17313,2.1733,2.16891,2.16894,24000000.0
2009-12-23 02:15:00,2.17285,2.17337,2.17048,2.17336,16000000.0
2009-12-23 02:20:00,2.17014,2.1736,2.17014,2.1736,8000000.0
2009-12-23 02:25:00,2.17405,2.17405,2.16948,2.17293,35000000.0
2009-12-23 02:30:00,2.17241,2.17308,2.16937,2.16939,45000000.0
2009-12-23 02:35:00,2.17317,2.17317,2.16916,2.16916,32000000.0
2009-12-23 02:40:00,2.17218,2.17328,2.16924,2.16924,22000000.0
2009-12-23 02:45:00,2.17219,2.17329,2.16904,2.16904,40000000.0
2009-12-23 02:50:00,2.17326,2.17338,2.16911,2.16911,33000000.0
2009-12-23 02:55:00,2.17368,2.17382,2.16941,2.1736,45000000.0
2009-12-23 03:00:00,2.17407,2.17418,2.16965,2.16997,31000000.0
2009-12-23 03:05:00,2.17427,2.17427,2.17056,2.17056,30000000.0
2009-12-23 03:10:00,2.17441,2.1745,2.17003,2.17428,34000000.0
2009-12-23 03:15:00,2.17396,2.17504,2.17085,2.1722,37000000.0
2009-12-23 03:20:00,2.17577,2.17577,2.17102,2.17132,43000000.0
2009-12-23 03:25:00,2.17556,2.17556,2.17151,2.17165,27000000.0
2009-12-23 03:30:00,2.17468,2.17549,2.17108,2.17153,41000000.0
2009-12-23 03:35:00,2.17189,2.17574,2.17183,2.17185,53000000.0
2009-12-23 03:40:00,2.17523,2.17636,2.17275,2.17282,44000000.0
2009-12-23 03:45:00,2.17647,2.17647,2.1724,2.17251,46000000.0
2009-12-23 03:50:00,2.1759,2.17649,2.17245,2.17578,43000000.0
2009-12-23 03:55:00,2.17623,2.17628,2.17262,2.17313,42000000.0
2009-12-23 04:00:00,2.17304,2.17687,2.17255,2.17332,42000000.0
2009-12-23 04:05:00,2.17677,2.17677,2.17246,2.17246,42000000.0
2009-12-23 04:10:00,2.17636,2.17636,2.1719,2.17248,39000000.0
2009-12-23 04:15:00,2.17647,2.17647,2.17127,2.17182,43000000.0
2009-12-23 04:20:00,2.17503,2.17503,2.17065,2.17114,39000000.0
2009-12-23 04:25:00,2.17489,2.17543,2.17151,2.17501,45000000.0
2009-12-23 04:30:00,2.17133,2.17491,2.17105,2.17124,30000000.0
2009-12-23 04:35:00,2.17532,2.17532,2.17005,2.17024,37000000.0
2009-12-23 04:40:00,2.17397,2.17445,2.1697,2.17072,28000000.0
2009-12-23 04:45:00,2.17334,2.17445,2.17066,2.17444,40000000.0
2009-12-23 04:50:00,2.17359,2.17477,2.17043,2.17476,27000000.0
2009-12-23 04:55:00,2.17401,2.17401,2.16978,2.16978,32000000.0
2009-12-23 05:00:00,2.17202,2.17232,2.16801,2.16866,54000000.0
2009-12-23 05:05:00,2.16972,2.17255,2.16891,2.16898,64000000.0
2009-12-23 05:10:00,2.17246,2.17334,2.16893,2.16952,77000000.0
2009-12-23 05:15:00,2.1704,2.1731,2.16831,2.17271,46000000.0
2009-12-23 05:20:00,2.1725,2.17259,2.16884,2.16884,97000000.0
2009-12-23 05:25:00,2.17261,2.17285,2.16877,2.1694,77000000.0
2009-12-23 05:30:00,2.17346,2.17382,2.16883,2.16993,34000000.0
2009-12-23 05:35:00,2.17398,2.17404,2.17021,2.17021,41000000.0
2009-12-23 05:40:00,2.17413,2.17413,2.17031,2.17051,37000000.0
2009-12-23 05:45:00,2.17366,2.17389,2.17005,2.17014,40000000.0
2009-12-23 05:50:00,2.17317,2.17353,2.16951,2.16951,64000000.0
2009-12-23 05:55:00,2.17381,2.17403,2.16999,2.17403,87000000.0
2009-12-23 06:00:00,2.17382,2.17415,2.17034,2.17394,30000000.0
2009-12-23 06:05:00,2.17446,2.17446,2.1696,2.17058,75000000.0
2009-12-23 06:10:00,2.17426,2.17427,2.16993,2.17005,35000000.0
2009-12-23 06:15:00,2.17309,2.17345,2.16927,2.16971,68000000.0
2009-12-23 06:20:00,2.17202,2.17335,2.1693,2.1693,40000000.0
2009-12-23 06:25:00,2.16913,2.1731,2.16861,2.16954,60000000.0
2009-12-23 06:30:00,2.17289,2.17289,2.16933,2.17256,35000000.0
2009-12-23 06:35:00,2.16976,2.17271,2.16887,2.16887,41000000.0
2009-12-23 06:40:00,2.16863,2.17305,2.16863,2.17218,41000000.0
2009-12-23 06:45:00,2.172,2.17271,2.16875,2.17212,37000000.0
2009-12-23 06:50:00,2.16932,2.17229,2.16852,2.16916,43000000.0
2009-12-23 06:55:00,2.16882,2.17236,2.16882,2.16898,17000000.0
2009-12-23 07:00:00,2.17244,2.17244,2.16836,2.17194,44000000.0
2009-12-23 07:05:00,2.16954,2.17264,2.16894,2.16894,41000000.0
2009-12-23 07:10:00,2.17272,2.17273,2.16852,2.17259,74000000.0
2009-12-23 07:15:00,2.17305,2.17305,2.16857,2.16857,75000000.0
2009-12-23 07:20:00,2.16877,2.1724,2.16852,2.16852,79000000.0
2009-12-23 07:25:00,2.17234,2.17325,2.16867,2.17294,97000000.0
2009-12-23 07:30:00,2.17272,2.17318,2.16902,2.16965,117000000.0
2009-12-23 07:35:00,2.17276,2.17373,2.16914,2.16932,118000000.0
2009-12-23 07:40:00,2.17267,2.17412,2.16969,2.17356,43000000.0
2009-12-23 07:45:00,2.1745,2.1745,2.17002,2.17037,65000000.0
2009-12-23 07:50:00,2.17015,2.17411,2.16995,2.17359,185000000.0
2009-12-23 07:55:00,2.17372,2.17378,2.16967,2.16985,90000000.0
2009-12-23 08:00:00,2.17334,2.1749,2.16995,2.1749,133000000.0
2009-12-23 08:05:00,2.17412,2.17502,2.17084,2.17084,69000000.0
2009-12-23 08:10:00,2.17515,2.17517,2.17038,2.1748,44000000.0
2009-12-23 08:15:00,2.17386,2.17478,2.16961,2.17031,95000000.0
2009-12-23 08:20:00,2.17471,2.17489,2.16993,2.17366,115000000.0
2009-12-23 08:25:00,2.1698,2.17435,2.1698,2.17024,98000000.0
2009-12-23 08:30:00,2.17346,2.17533,2.16933,2.16933,130000000.0
2009-12-23 08:35:00,2.17456,2.17528,2.16946,2.1748,139000000.0
2009-12-23 08:40:00,2.1746,2.17497,2.16996,2.17497,154000000.0
2009-12-23 08:45:00,2.1731,2.17552,2.16967,2.16987,228000000.0
2009-12-23 08:50:00,2.16994,2.17517,2.16931,2.16932,226000000.0
2009-12-23 08:55:00,2.17466,2.17533,2.16969,2.17528,329000000.0
2009-12-23 09:00:00,2.17271,2.17628,2.17002,2.17459,77000000.0
2009-12-23 09:05:00,2.17605,2.17615,2.17447,2.17458,139000000.0
2009-12-23 09:10:00,2.17581,2.17585,2.17422,2.17446,136000000.0
2009-12-23 09:15:00,2.17449,2.17664,2.17436,2.17517,187000000.0
2009-12-23 09:20:00,2.17638,2.1768,2.17502,2.17502,158000000.0
2009-12-23 09:25:00,2.17644,2.1766,2.17381,2.17555,221000000.0
2009-12-23 09:30:00,2.17566,2.17654,2.17372,2.1749,251000000.0
2009-12-23 09:35:00,2.17485,2.17528,2.17275,2.17275,221000000.0
2009-12-23 09:40:00,2.17308,2.17497,2.17302,2.17456,237000000.0
2009-12-23 09:45:00,2.17305,2.17498,2.173,2.17481,235000000.0
2009-12-23 09:50:00,2.17489,2.17489,2.17331,2.17485,241000000.0
2009-12-23 09:55:00,2.17384,2.17618,2.17338,2.17582,250000000.0
2009-12-23 10:00:00,2.17474,2.17647,2.17384,2.17628,292000000.0
2009-12-23 10:05:00,2.17596,2.1762,2.17397,2.17397,269000000.0
2009-12-23 10:10:00,2.17512,2.17576,2.17397,2.17419,263000000.0
2009-12-23 10:15:00,2.17409,2.1757,2.17409,2.17437,157000000.0
2009-12-23 10:20:00,2.17579,2.17657,2.17437,2.17588,258000000.0
2009-12-23 10:25:00,2.17578,2.17627,2.17459,2.17623,239000000.0
2009-12-23 10:30:00,2.17501,2.17636,2.17412,2.17423,233000000.0
2009-12-23 10:35:00,2.17596,2.17596,2.17362,2.17389,192000000.0
2009-12-23 10:40:00,2.17532,2.17532,2.17276,2.17473,198000000.0
2009-12-23 10:45:00,2.1733,2.17535,2.1733,2.1753,205000000.0
2009-12-23 10:50:00,2.17493,2.17619,2.17488,2.17599,252000000.0
2009-12-23 10:55:00,2.17589,2.17643,2.17569,2.17631,304000000.0
2009-12-23 11:00:00,2.17632,2.1764,2.17479,2.17591,221000000.0
2009-12-23 11:05:00,2.1756,2.17694,2.17536,2.17694,230000000.0
2009-12-23 11:10:00,2.17669,2.17736,2.17617,2.17701,229000000.0
2009-12-23 11:15:00,2.17514,2.17722,2.17514,2.17635,229000000.0
2009-12-23 11:20:00,2.17649,2.177,2.17507,2.17536,257000000.0
2009-12-23 11:25:00,2.17537,2.17585,2.17497,2.17536,261000000.0
2009-12-23 11:30:00,2.17442,2.17606,2.17378,2.17441,177000000.0
2009-12-23 11:35:00,2.17486,2.17487,2.17369,2.17371,148000000.0
2009-12-23 11:40:00,2.17431,2.17453,2.17269,2.17344,103000000.0
2009-12-23 11:45:00,2.172,2.17404,2.172,2.17374,140000000.0
2009-12-23 11:50:00,2.17345,2.17396,2.1729,2.1729,175000000.0
2009-12-23 11:55:00,2.17357,2.17438,2.17333,2.1739,206000000.0
2009-12-23 12:00:00,2.17291,2.17431,2.17291,2.17404,274000000.0
2009-12-23 12:05:00,2.17386,2.17482,2.17338,2.17426,356000000.0
2009-12-23 12:10:00,2.17468,2.17486,2.17401,2.17401,318000000.0
2009-12-23 12:15:00,2.17211,2.17522,2.17211,2.17488,253000000.0
2009-12-23 12:20:00,2.17494,2.17531,2.17405,2.17455,246000000.0
2009-12-23 12:25:00,2.1746,2.17486,2.17371,2.17381,318000000.0
2009-12-23 12:30:00,2.17348,2.17418,2.17236,2.17357,152000000.0
2009-12-23 12:35:00,2.17373,2.17396,2.17345,2.17368,177000000.0
2009-12-23 12:40:00,2.17344,2.17371,2.17301,2.17329,183000000.0
2009-12-23 12:45:00,2.17182,2.1746,2.17182,2.17458,146000000.0
2009-12-23 12:50:00,2.17454,2.17551,2.17394,2.17495,153000000.0
2009-12-23 12:55:00,2.17473,2.17588,2.17473,2.17573,157000000.0
2009-12-23 13:00:00,2.17438,2.17592,2.17438,2.1756,228000000.0
2009-12-23 13:05:00,2.17552,2.17568,2.1747,2.17517,181000000.0
2009-12-23 13:10:00,2.17509,2.17532,2.17485,2.17521,147000000.0
2009-12-23 13:15:00,2.17351,2.17613,2.17351,2.17582,156000000.0
2009-12-23 13:20:00,2.1757,2.17637,2.17531,2.17576,116000000.0
2009-12-23 13:25:00,2.17589,2.17641,2.1756,2.17624,125000000.0
2009-12-23 13:30:00,2.17623,2.1765,2.17491,2.17528,152000000.0
2009-12-23 13:35:00,2.17503,2.17571,2.17472,2.1757,185000000.0
2009-12-23 13:40:00,2.17527,2.1758,2.17489,2.1752,189000000.0
2009-12-23 13:45:00,2.17317,2.17499,2.17317,2.17423,166000000.0
2009-12-23 13:50:00,2.17467,2.17594,2.17443,2.17579,176000000.0
2009-12-23 13:55:00,2.17586,2.17601,2.17456,2.17462,252000000.0
2009-12-23 14:00:00,2.17303,2.17586,2.17303,2.17521,139000000.0
2009-12-23 14:05:00,2.17541,2.17602,2.1752,2.17572,165000000.0
2009-12-23 14:10:00,2.17562,2.17618,2.17518,2.17607,143000000.0
2009-12-23 14:15:00,2.17431,2.17636,2.17431,2.17588,212000000.0
2009-12-23 14:20:00,2.1759,2.17708,2.17572,2.17572,203000000.0
2009-12-23 14:25:00,2.17606,2.17631,2.17555,2.17555,181000000.0
2009-12-23 14:30:00,2.17589,2.17628,2.17405,2.17628,165000000.0
2009-12-23 14:35:00,2.17604,2.17686,2.17591,2.17651,137000000.0
2009-12-23 14:40:00,2.17667,2.17703,2.17635,2.17648,225000000.0
2009-12-23 14:45:00,2.17604,2.17699,2.17479,2.17673,177000000.0
2009-12-23 14:50:00,2.17666,2.17852,2.17649,2.17791,207000000.0
2009-12-23 14:55:00,2.17836,2.17836,2.1768,2.17754,148000000.0
2009-12-23 15:00:00,2.1758,2.17886,2.1758,2.17844,160000000.0
2009-12-23 15:05:00,2.17845,2.17877,2.17761,2.17761,143000000.0
2009-12-23 15:10:00,2.17775,2.17779,2.17681,2.17681,45000000.0
2009-12-23 15:15:00,2.17618,2.17765,2.1757,2.17717,50000000.0
2009-12-23 15:20:00,2.17679,2.17741,2.17622,2.17632,43000000.0
2009-12-23 15:25:00,2.17598,2.17714,2.17547,2.17547,41000000.0
2009-12-23 15:30:00,2.17529,2.17743,2.17529,2.17636,44000000.0
2009-12-23 15:35:00,2.17614,2.17709,2.17576,2.17662,47000000.0
2009-12-23 15:40:00,2.17714,2.17774,2.17669,2.17735,43000000.0
2009-12-23 15:45:00,2.17633,2.17822,2.17633,2.17744,47000000.0
2009-12-23 15:50:00,2.17706,2.17747,2.17632,2.17632,48000000.0
2009-12-23 15:55:00,2.17668,2.17782,2.17609,2.17782,47000000.0
2009-12-23 16:00:00,2.17776,2.1778,2.17621,2.1763,39000000.0
2009-12-23 16:05:00,2.17627,2.17737,2.17619,2.17723,45000000.0
2009-12-23 16:10:00,2.17729,2.17833,2.17691,2.17759,47000000.0
2009-12-23 16:15:00,2.1758,2.17889,2.1758,2.178,45000000.0
2009-12-23 16:20:00,2.17772,2.1788,2.17735,2.1776,45000000.0
2009-12-23 16:25:00,2.1771,2.17764,2.17675,2.17764,43000000.0
2009-12-23 16:30:00,2.1758,2.17798,2.1758,2.17728,52000000.0
2009-12-23 16:35:00,2.17746,2.17804,2.17661,2.17804,42000000.0
2009-12-23 16:40:00,2.1772,2.17782,2.17659,2.17719,44000000.0
2009-12-23 16:45:00,2.17729,2.17745,2.17603,2.17696,39000000.0
2009-12-23 16:50:00,2.17693,2.17753,2.17619,2.17665,46000000.0
2009-12-23 16:55:00,2.17629,2.17671,2.17181,2.17181,40000000.0
2009-12-23 17:00:00,2.17404,2.18125,2.17316,2.18062,46000000.0
2009-12-23 17:05:00,2.18077,2.18155,2.18014,2.18049,43000000.0
2009-12-23 17:10:00,2.18057,2.18121,2.17927,2.17966,54000000.0
2009-12-23 17:15:00,2.17807,2.18068,2.17807,2.18058,42000000.0
2009-12-23 17:20:00,2.18069,2.18168,2.17965,2.18145,45000000.0
2009-12-23 17:25:00,2.1817,2.18202,2.18058,2.18153,45000000.0
2009-12-23 17:30:00,2.1821,2.18398,2.1821,2.18272,39000000.0
2009-12-23 17:35:00,2.18213,2.18278,2.18061,2.18085,43000000.0
2009-12-23 17:40:00,2.18099,2.18231,2.17895,2.17951,41000000.0
2009-12-23 17:45:00,2.179,2.17937,2.17572,2.17616,43000000.0
2009-12-23 17:50:00,2.17659,2.17685,2.17563,2.1765,41000000.0
2009-12-23 17:55:00,2.17647,2.17696,2.17599,2.17643,38000000.0
2009-12-23 18:00:00,2.17454,2.17672,2.17454,2.17648,43000000.0
2009-12-23 18:05:00,2.17626,2.17647,2.17497,2.17647,37000000.0
2009-12-23 18:10:00,2.17677,2.17705,2.17532,2.17538,46000000.0
2009-12-23 18:15:00,2.17424,2.17829,2.17424,2.17806,49000000.0
2009-12-23 18:20:00,2.17782,2.178,2.17662,2.17706,40000000.0
2009-12-23 18:25:00,2.17705,2.17732,2.17618,2.177,45000000.0
2009-12-23 18:30:00,2.17571,2.17713,2.17571,2.17684,40000000.0
2009-12-23 18:35:00,2.17674,2.17678,2.17384,2.17617,46000000.0
2009-12-23 18:40:00,2.17622,2.17671,2.17574,2.17587,42000000.0
2009-12-23 18:45:00,2.17588,2.17721,2.17581,2.17683,43000000.0
2009-12-23 18:50:00,2.17701,2.17819,2.17605,2.17698,46000000.0
2009-12-23 18:55:00,2.17682,2.17764,2.17604,2.17757,48000000.0
2009-12-23 19:00:00,2.17589,2.17868,2.17536,2.17774,45000000.0
2009-12-23 19:05:00,2.17778,2.17796,2.17724,2.17796,44000000.0
2009-12-23 19:10:00,2.17824,2.17843,2.17762,2.17768,45000000.0
2009-12-23 19:15:00,2.1765,2.18199,2.1765,2.18147,43000000.0
2009-12-23 19:20:00,2.18134,2.18145,2.18016,2.18016,46000000.0
2009-12-23 19:25:00,2.18058,2.18166,2.18026,2.18148,42000000.0
2009-12-23 19:30:00,2.18033,2.18117,2.18006,2.18028,48000000.0
2009-12-23 19:35:00,2.18024,2.18099,2.18,2.18092,46000000.0
2009-12-23 19:40:00,2.1805,2.18226,2.1805,2.18126,43000000.0
2009-12-23 19:45:00,2.18034,2.18199,2.18034,2.18105,44000000.0
2009-12-23 19:50:00,2.18132,2.18132,2.18024,2.18117,45000000.0
2009-12-23 19:55:00,2.18071,2.18123,2.1802,2.1802,42000000.0
2009-12-23 20:00:00,2.18047,2.18196,2.17871,2.18098,49000000.0
2009-12-23 20:05:00,2.1811,2.18157,2.18067,2.18155,40000000.0
2009-12-23 20:10:00,2.18144,2.18158,2.18032,2.18032,41000000.0
2009-12-23 20:15:00,2.18015,2.18116,2.17947,2.18034,47000000.0
2009-12-23 20:20:00,2.18018,2.18126,2.17992,2.18024,44000000.0
2009-12-23 20:25:00,2.17966,2.17982,2.17815,2.17867,47000000.0
2009-12-23 20:30:00,2.17854,2.17928,2.17831,2.17846,41000000.0
2009-12-23 20:35:00,2.17829,2.17905,2.17776,2.17834,39000000.0
2009-12-23 20:40:00,2.17859,2.17866,2.17802,2.17856,45000000.0
2009-12-23 20:45:00,2.17893,2.17893,2.17758,2.17777,49000000.0
2009-12-23 20:50:00,2.17804,2.17906,2.17804,2.17819,42000000.0
2009-12-23 20:55:00,2.1784,2.17921,2.17782,2.17908,47000000.0
2009-12-23 21:00:00,2.17978,2.17995,2.17893,2.17944,42000000.0
2009-12-23 21:05:00,2.17963,2.17976,2.17873,2.17917,39000000.0
2009-12-23 21:10:00,2.17953,2.17976,2.1789,2.17951,44000000.0
2009-12-23 21:15:00,2.17954,2.1797,2.1783,2.1783,46000000.0
2009-12-23 21:20:00,2.17877,2.17986,2.17859,2.1795,46000000.0
2009-12-23 21:25:00,2.17975,2.17998,2.179,2.17982,39000000.0
2009-12-23 21:30:00,2.17946,2.18056,2.17946,2.18026,44000000.0
2009-12-23 21:35:00,2.18026,2.18031,2.17919,2.17973,45000000.0
2009-12-23 21:40:00,2.17984,2.17984,2.17906,2.17924,33000000.0
2009-12-23 21:45:00,2.17965,2.17965,2.17873,2.17898,44000000.0
2009-12-23 21:50:00,2.17912,2.17912,2.17752,2.17807,41000000.0
2009-12-23 21:55:00,2.17794,2.17807,2.17733,2.17733,48000000.0
2009-12-23 22:00:00,2.17611,2.17797,2.17611,2.17735,42000000.0
2009-12-23 22:05:00,2.17738,2.17755,2.17662,2.17672,41000000.0
2009-12-23 22:10:00,2.17664,2.17664,2.17574,2.17615,39000000.0
2009-12-23 22:15:00,2.17676,2.17676,2.17545,2.17565,45000000.0
2009-12-23 22:20:00,2.1756,2.17642,2.1756,2.17613,43000000.0
2009-12-23 22:25:00,2.1761,2.17636,2.17566,2.17608,35000000.0
2009-12-23 22:30:00,2.17685,2.17685,2.17525,2.1758,47000000.0
2009-12-23 22:35:00,2.17586,2.17627,2.17555,2.17586,34000000.0
2009-12-23 22:40:00,2.17557,2.17731,2.17509,2.17713,40000000.0
2009-12-23 22:45:00,2.17618,2.17723,2.17549,2.17723,37000000.0
2009-12-23 22:50:00,2.17584,2.17712,2.17545,2.17706,41000000.0
2009-12-23 22:55:00,2.1753,2.17796,2.17448,2.17796,49000000.0
2009-12-23 23:00:00,2.17717,2.17969,2.17231,2.17969,48000000.0
2009-12-23 23:05:00,2.18042,2.18042,2.17126,2.17197,46000000.0
2009-12-23 23:10:00,2.17517,2.17517,2.1713,2.17447,46000000.0
2009-12-23 23:15:00,2.17555,2.17555,2.16933,2.16933,38000000.0
2009-12-23 23:20:00,2.17438,2.17515,2.16909,2.16909,43000000.0
2009-12-23 23:25:00,2.16931,2.17548,2.16902,2.17072,33000000.0
2009-12-23 23:30:00,2.17373,2.17575,2.16877,2.16959,42000000.0
2009-12-23 23:35:00,2.17598,2.17622,2.16954,2.17622,43000000.0
2009-12-23 23:40:00,2.17586,2.17647,2.17021,2.1708,23000000.0
2009-12-23 23:45:00,2.1742,2.17655,2.16996,2.17097,39000000.0
2009-12-23 23:50:00,2.17627,2.17873,2.17249,2.17249,37000000.0
2009-12-23 23:55:00,2.17852,2.17856,2.17192,2.17206,45000000.0
2009-12-24 00:00:00,2.17074,2.17542,2.17074,2.17325,22000000.0
2009-12-24 00:05:00,2.1724,2.17286,2.16428,2.16428,46000000.0
2009-12-24 00:10:00,2.17213,2.17223,2.16417,2.17223,47000000.0
2009-12-24 00:15:00,2.17492,2.17492,2.16367,2.16367,40000000.0
2009-12-24 00:20:00,2.17357,2.17366,2.16368,2.17166,42000000.0
2009-12-24 00:25:00,2.17311,2.17342,2.16486,2.17333,19000000.0
2009-12-24 00:30:00,2.1741,2.1741,2.16352,2.16352,35000000.0
2009-12-24 00:35:00,2.17117,2.17295,2.1637,2.16468,48000000.0
2009-12-24 00:40:00,2.16343,2.17229,2.16333,2.16343,26000000.0
2009-12-24 00:45:00,2.17695,2.17695,2.16414,2.17227,23000000.0
2009-12-24 00:50:00,2.17324,2.17325,2.16575,2.17288,27000000.0
2009-12-24 00:55:00,2.17355,2.17355,2.1637,2.16394,26000000.0
2009-12-24 01:00:00,2.17512,2.17512,2.16407,2.1727,30000000.0
2009-12-24 01:05:00,2.17154,2.17306,2.16527,2.16553,33000000.0
2009-12-24 01:10:00,2.17202,2.17421,2.16522,2.16538,52000000.0
2009-12-24 01:15:00,2.17322,2.17421,2.1647,2.16589,49000000.0
2009-12-24 01:20:00,2.17406,2.17417,2.16661,2.17355,33000000.0
2009-12-24 01:25:00,2.17393,2.17714,2.1652,2.17714,32000000.0
2009-12-24 01:30:00,2.1742,2.17425,2.171,2.17129,29000000.0
2009-12-24 01:35:00,2.17413,2.17439,2.17094,2.17127,42000000.0
2009-12-24 01:40:00,2.17401,2.17431,2.17088,2.17088,38000000.0
2009-12-24 01:45:00,2.17698,2.17698,2.17041,2.17074,31000000.0
2009-12-24 01:50:00,2.174,2.17436,2.17075,2.17402,46000000.0
2009-12-24 01:55:00,2.17353,2.17461,2.17101,2.17199,29000000.0
2009-12-24 02:00:00,2.17387,2.17626,2.17259,2.17338,36000000.0
2009-12-24 02:05:00,2.17294,2.17325,2.1727,2.1727,17000000.0
2009-12-24 02:10:00,2.17664,2.17689,2.17338,2.17683,25000000.0
2009-12-24 02:15:00,2.17814,2.17814,2.17415,2.17429,42000000.0
2009-12-24 02:20:00,2.17695,2.17726,2.1744,2.1767,41000000.0
2009-12-24 02:25:00,2.17374,2.1767,2.17365,2.17365,43000000.0
2009-12-24 02:30:00,2.17772,2.17772,2.17364,2.17401,45000000.0
2009-12-24 02:35:00,2.17664,2.17695,2.17362,2.17362,25000000.0
2009-12-24 02:40:00,2.17696,2.17696,2.17342,2.17354,36000000.0
2009-12-24 02:45:00,2.17578,2.17658,2.1731,2.17541,33000000.0
2009-12-24 02:50:00,2.17361,2.17676,2.17287,2.17335,42000000.0
2009-12-24 02:55:00,2.17307,2.17624,2.17307,2.17339,45000000.0
2009-12-24 03:00:00,2.17582,2.17582,2.1727,2.17294,35000000.0
2009-12-24 03:05:00,2.17556,2.17605,2.17256,2.17314,37000000.0
2009-12-24 03:10:00,2.17603,2.17626,2.17305,2.17352,44000000.0
2009-12-24 03:15:00,2.17574,2.17672,2.17422,2.17672,15000000.0
2009-12-24 03:20:00,2.17746,2.17752,2.17409,2.17752,43000000.0
2009-12-24 03:25:00,2.17685,2.17755,2.17422,2.17692,47000000.0
2009-12-24 03:30:00,2.17382,2.17765,2.17373,2.17745,41000000.0
2009-12-24 03:35:00,2.17755,2.17769,2.17416,2.17679,53000000.0
2009-12-24 03:40:00,2.17684,2.17726,2.17364,2.17691,39000000.0
2009-12-24 03:45:00,2.17762,2.17795,2.174,2.17712,46000000.0
2009-12-24 03:50:00,2.17654,2.17788,2.17401,2.17401,43000000.0
2009-12-24 03:55:00,2.17762,2.17805,2.17404,2.17464,35000000.0
2009-12-24 04:00:00,2.17913,2.17913,2.17404,2.17675,42000000.0
2009-12-24 04:05:00,2.17749,2.17775,2.17401,2.17756,42000000.0
2009-12-24 04:10:00,2.17735,2.17788,2.17471,2.17775,34000000.0
2009-12-24 04:15:00,2.17935,2.17935,2.17449,2.17784,34000000.0
2009-12-24 04:20:00,2.17743,2.17826,2.17485,2.17826,23000000.0
2009-12-24 04:25:00,2.17888,2.17925,2.1757,2.17874,43000000.0
2009-12-24 04:30:00,2.17849,2.17904,2.17578,2.17904,32000000.0
2009-12-24 04:35:00,2.17935,2.17942,2.17582,2.17858,37000000.0
2009-12-24 04:40:00,2.17826,2.17901,2.17574,2.17896,40000000.0
2009-12-24 04:45:00,2.17974,2.17974,2.17555,2.17919,51000000.0
2009-12-24 04:50:00,2.17978,2.17985,2.17554,2.17839,37000000.0
2009-12-24 04:55:00,2.17553,2.17864,2.17515,2.1786,42000000.0
2009-12-24 05:00:00,2.17934,2.17934,2.17499,2.17802,54000000.0
2009-12-24 05:05:00,2.17827,2.1783,2.1752,2.17811,51000000.0
2009-12-24 05:10:00,2.17828,2.17857,2.17506,2.1783,62000000.0
2009-12-24 05:15:00,2.17856,2.17875,2.17587,2.17863,27000000.0
2009-12-24 05:20:00,2.17875,2.17887,2.17513,2.17548,97000000.0
2009-12-24 05:25:00,2.17884,2.17895,2.17546,2.17868,45000000.0
2009-12-24 05:30:00,2.17893,2.17893,2.17527,2.1753,46000000.0
2009-12-24 05:35:00,2.17875,2.17886,2.17483,2.17483,56000000.0
2009-12-24 05:40:00,2.17777,2.17777,2.17407,2.17704,80000000.0
2009-12-24 05:45:00,2.17659,2.17743,2.17384,2.17435,40000000.0
2009-12-24 05:50:00,2.17719,2.17719,2.17348,2.17623,64000000.0
2009-12-24 05:55:00,2.17694,2.17695,2.17345,2.17666,87000000.0
2009-12-24 06:00:00,2.17673,2.17691,2.17336,2.17574,62000000.0
2009-12-24 06:05:00,2.17681,2.17687,2.17302,2.17672,75000000.0
2009-12-24 06:10:00,2.17684,2.17688,2.17302,2.17622,54000000.0
2009-12-24 06:15:00,2.1735,2.17685,2.17329,2.17674,57000000.0
2009-12-24 06:20:00,2.17686,2.17717,2.17431,2.17697,32000000.0
2009-12-24 06:25:00,2.17659,2.17717,2.17363,2.1767,42000000.0
2009-12-24 06:30:00,2.17707,2.17717,2.17372,2.17704,65000000.0
2009-12-24 06:35:00,2.17659,2.17708,2.17355,2.17355,26000000.0
2009-12-24 06:40:00,2.17618,2.17668,2.17318,2.1764,41000000.0
2009-12-24 06:45:00,2.17589,2.17648,2.17302,2.17315,40000000.0
2009-12-24 06:50:00,2.17566,2.1764,2.17289,2.1764,44000000.0
2009-12-24 06:55:00,2.17595,2.17664,2.17332,2.17661,25000000.0
2009-12-24 07:00:00,2.17581,2.17711,2.17372,2.17372,44000000.0
2009-12-24 07:05:00,2.17642,2.17707,2.17385,2.17423,60000000.0
2009-12-24 07:10:00,2.17724,2.17762,2.17335,2.17709,74000000.0
2009-12-24 07:15:00,2.17711,2.17714,2.17395,2.17714,83000000.0
2009-12-24 07:20:00,2.17724,2.17724,2.17405,2.17699,60000000.0
2009-12-24 07:25:00,2.17687,2.17774,2.17378,2.17773,86000000.0
2009-12-24 07:30:00,2.17421,2.17754,2.17381,2.17689,117000000.0
2009-12-24 07:35:00,2.1769,2.17735,2.17344,2.17391,118000000.0
2009-12-24 07:40:00,2.17753,2.17765,2.17418,2.17721,40000000.0
2009-12-24 07:45:00,2.18029,2.18029,2.1744,2.17785,47000000.0
2009-12-24 07:50:00,2.17755,2.17804,2.17447,2.17797,77000000.0
2009-12-24 07:55:00,2.1774,2.17934,2.17451,2.17469,90000000.0
2009-12-24 08:00:00,2.17935,2.17953,2.17478,2.17953,133000000.0
2009-12-24 08:05:00,2.17985,2.17985,2.17492,2.17839,78000000.0
2009-12-24 08:10:00,2.17815,2.17835,2.17505,2.17505,117000000.0
2009-12-24 08:15:00,2.18003,2.18003,2.17363,2.17363,95000000.0
2009-12-24 08:20:00,2.1783,2.17887,2.17375,2.17814,115000000.0
2009-12-24 08:25:00,2.17839,2.17958,2.17411,2.17927,98000000.0
2009-12-24 08:30:00,2.1797,2.18062,2.1753,2.17567,130000000.0
2009-12-24 08:35:00,2.17939,2.18055,2.1763,2.17921,139000000.0
2009-12-24 08:40:00,2.17912,2.17952,2.17485,2.17568,154000000.0
2009-12-24 08:45:00,2.17564,2.17611,2.17529,2.17611,228000000.0
2009-12-24 08:50:00,2.17618,2.17618,2.17558,2.17587,180000000.0
2009-12-24 08:55:00,2.17573,2.17677,2.17573,2.17591,287000000.0
2009-12-24 09:00:00,2.17554,2.1769,2.17549,2.17572,77000000.0
2009-12-24 09:05:00,2.17553,2.17677,2.1753,2.17673,139000000.0
2009-12-24 09:10:00,2.17656,2.17727,2.1764,2.17694,136000000.0
2009-12-24 09:15:00,2.17676,2.17763,2.17676,2.17732,187000000.0
2009-12-24 09:20:00,2.17743,2.17768,2.17676,2.17705,158000000.0
2009-12-24 09:25:00,2.17731,2.17785,2.17696,2.17775,221000000.0
2009-12-24 09:30:00,2.1767,2.17848,2.1767,2.17813,205000000.0
2009-12-24 09:35:00,2.17829,2.17855,2.17589,2.17589,221000000.0
2009-12-24 09:40:00,2.17796,2.17833,2.17534,2.17757,237000000.0
2009-12-24 09:45:00,2.17776,2.17876,2.1761,2.17623,235000000.0
2009-12-24 09:50:00,2.1775,2.17843,2.17626,2.17843,241000000.0
2009-12-24 09:55:00,2.17728,2.17868,2.17712,2.17772,250000000.0
2009-12-24 10:00:00,2.17866,2.17868,2.17694,2.17712,292000000.0
2009-12-24 10:05:00,2.17795,2.17828,2.17661,2.17661,269000000.0
2009-12-24 10:10:00,2.17746,2.17821,2.176,2.17741,263000000.0
2009-12-24 10:15:00,2.17703,2.17725,2.1754,2.1754,157000000.0
2009-12-24 10:20:00,2.17613,2.17638,2.17422,2.17422,258000000.0
2009-12-24 10:25:00,2.17539,2.17582,2.17396,2.17527,169000000.0
2009-12-24 10:30:00,2.17517,2.1752,2.17351,2.17489,233000000.0
2009-12-24 10:35:00,2.17486,2.17533,2.17334,2.17466,192000000.0
2009-12-24 10:40:00,2.17461,2.17523,2.17326,2.17431,198000000.0
2009-12-24 10:45:00,2.17452,2.17531,2.17345,2.17467,205000000.0
2009-12-24 10:50:00,2.17365,2.17468,2.17305,2.1744,252000000.0
2009-12-24 10:55:00,2.1744,2.17489,2.1733,2.17485,304000000.0
2009-12-24 11:00:00,2.17332,2.17482,2.17255,2.1741,221000000.0
2009-12-24 11:05:00,2.17434,2.17541,2.17354,2.17525,230000000.0
2009-12-24 11:10:00,2.17498,2.17598,2.17398,2.17498,229000000.0
2009-12-24 11:15:00,2.1753,2.17596,2.17312,2.17536,229000000.0
2009-12-24 11:20:00,2.17518,2.17568,2.17382,2.1753,257000000.0
2009-12-24 11:25:00,2.17518,2.17518,2.17315,2.17354,261000000.0
2009-12-24 11:30:00,2.175,2.17639,2.17367,2.17639,177000000.0
2009-12-24 11:35:00,2.17618,2.17758,2.17583,2.17737,148000000.0
2009-12-24 11:40:00,2.17721,2.17786,2.17623,2.17623,103000000.0
2009-12-24 11:45:00,2.17673,2.17707,2.17541,2.17648,140000000.0
2009-12-24 11:50:00,2.17547,2.17759,2.17547,2.17585,175000000.0
2009-12-24 11:55:00,2.17698,2.17771,2.17612,2.17627,206000000.0
2009-12-24 12:00:00,2.17684,2.17771,2.17617,2.17632,274000000.0
2009-12-24 12:05:00,2.17711,2.17825,2.17636,2.177,356000000.0
2009-12-24 12:10:00,2.17799,2.17865,2.17708,2.1786,318000000.0
2009-12-24 12:15:00,2.1782,2.17921,2.17705,2.17835,253000000.0
2009-12-24 12:20:00,2.17801,2.17934,2.17724,2.1777,246000000.0
2009-12-24 12:25:00,2.17864,2.18018,2.17769,2.17961,318000000.0
2009-12-24 12:30:00,2.17882,2.17981,2.17657,2.17776,152000000.0
2009-12-24 12:35:00,2.17897,2.17994,2.17734,2.17949,177000000.0
2009-12-24 12:40:00,2.1782,2.17959,2.17733,2.17733,183000000.0
2009-12-24 12:45:00,2.17826,2.17913,2.1776,2.17763,146000000.0
2009-12-24 12:50:00,2.17722,2.17857,2.17555,2.17857,153000000.0
2009-12-24 12:55:00,2.17893,2.1794,2.1778,2.1785,157000000.0
2009-12-24 13:00:00,2.17853,2.18015,2.17809,2.17938,228000000.0
2009-12-24 13:05:00,2.17925,2.17958,2.17696,2.1771,181000000.0
2009-12-24 13:10:00,2.17943,2.18036,2.17767,2.1794,147000000.0
2009-12-24 13:15:00,2.17971,2.18023,2.17608,2.17794,156000000.0
2009-12-24 13:20:00,2.17904,2.17904,2.17662,2.17735,116000000.0
2009-12-24 13:25:00,2.17736,2.17946,2.17736,2.17795,125000000.0
2009-12-24 13:30:00,2.17801,2.17959,2.17764,2.17895,152000000.0
2009-12-24 13:35:00,2.17971,2.18046,2.17862,2.18046,185000000.0
2009-12-24 13:40:00,2.17987,2.18077,2.17851,2.17903,189000000.0
2009-12-24 13:45:00,2.17918,2.18044,2.17814,2.17895,166000000.0
2009-12-24 13:50:00,2.17897,2.1799,2.17862,2.17931,176000000.0
2009-12-24 13:55:00,2.1799,2.18018,2.1791,2.18013,252000000.0
2009-12-24 14:00:00,2.17938,2.18046,2.17936,2.17979,139000000.0
2009-12-24 14:05:00,2.17958,2.17958,2.17876,2.17926,165000000.0
2009-12-24 14:10:00,2.17936,2.17962,2.17877,2.17877,143000000.0
2009-12-24 14:15:00,2.17829,2.17919,2.17829,2.17884,212000000.0
2009-12-24 14:20:00,2.17884,2.17891,2.17803,2.17803,203000000.0
2009-12-24 14:25:00,2.17807,2.17826,2.17754,2.17822,181000000.0
2009-12-24 14:30:00,2.17766,2.17917,2.17766,2.17917,165000000.0
2009-12-24 14:35:00,2.17928,2.17971,2.17868,2.17918,137000000.0
2009-12-24 14:40:00,2.1794,2.17998,2.17929,2.17981,225000000.0
2009-12-24 14:45:00,2.17915,2.17976,2.17915,2.17949,177000000.0
2009-12-24 14:50:00,2.17935,2.18027,2.17935,2.17975,207000000.0
2009-12-24 14:55:00,2.17943,2.17947,2.1787,2.17922,148000000.0
2009-12-24 15:00:00,2.1791,2.1791,2.17785,2.17861,160000000.0
2009-12-24 15:05:00,2.17848,2.17859,2.17828,2.17851,143000000.0
2009-12-24 15:10:00,2.17828,2.17897,2.17796,2.17844,45000000.0
2009-12-24 15:15:00,2.17816,2.17949,2.17811,2.17848,50000000.0
2009-12-24 15:20:00,2.17849,2.17883,2.17817,2.17862,43000000.0
2009-12-24 15:25:00,2.17912,2.17942,2.17889,2.17889,41000000.0
2009-12-24 15:30:00,2.17856,2.17882,2.17685,2.1781,44000000.0
2009-12-24 15:35:00,2.1779,2.17821,2.17641,2.17821,47000000.0
2009-12-24 15:40:00,2.17849,2.17895,2.17843,2.1788,43000000.0
2009-12-24 15:45:00,2.17899,2.1807,2.17899,2.17924,47000000.0
2009-12-24 15:50:00,2.1791,2.17969,2.1777,2.17818,48000000.0
2009-12-24 15:55:00,2.17802,2.17836,2.17716,2.17755,47000000.0
2009-12-24 16:00:00,2.17741,2.17848,2.17712,2.17749,30000000.0
2009-12-24 16:05:00,2.17727,2.17774,2.17713,2.17769,45000000.0
2009-12-24 16:10:00,2.17757,2.1776,2.17594,2.17635,47000000.0
2009-12-24 16:15:00,2.1761,2.17659,2.17482,2.17519,45000000.0
2009-12-24 16:20:00,2.17611,2.17685,2.17564,2.17618,45000000.0
2009-12-24 16:25:00,2.17632,2.17632,2.17492,2.1757,43000000.0
2009-12-24 16:30:00,2.17561,2.17649,2.17473,2.17616,52000000.0
2009-12-24 16:35:00,2.17625,2.17663,2.17558,2.17558,42000000.0
2009-12-24 16:40:00,2.17683,2.17691,2.17532,2.17616,44000000.0
2009-12-24 16:45:00,2.1759,2.1763,2.17471,2.17514,39000000.0
2009-12-24 16:50:00,2.17564,2.17597,2.17453,2.175,46000000.0
2009-12-24 16:55:00,2.17586,2.17644,2.17472,2.17644,40000000.0
2009-12-24 17:00:00,2.17596,2.1777,2.17553,2.17581,46000000.0
2009-12-24 17:05:00,2.17715,2.17715,2.17511,2.17565,43000000.0
2009-12-24 17:10:00,2.17642,2.177,2.17587,2.17655,54000000.0
2009-12-24 17:15:00,2.1769,2.17896,2.17647,2.17781,42000000.0
2009-12-24 17:20:00,2.17888,2.17888,2.17708,2.17841,45000000.0
2009-12-24 17:25:00,2.17802,2.17823,2.17607,2.17656,45000000.0
2009-12-24 17:30:00,2.17778,2.17795,2.17606,2.17639,39000000.0
2009-12-24 17:35:00,2.17733,2.17733,2.1754,2.1754,43000000.0
2009-12-24 17:40:00,2.17625,2.17635,2.1749,2.1749,31000000.0
2009-12-24 17:45:00,2.17548,2.17607,2.17471,2.17524,43000000.0
2009-12-24 17:50:00,2.17542,2.17671,2.17466,2.17652,41000000.0
2009-12-24 17:55:00,2.17633,2.17643,2.1737,2.1737,38000000.0
2009-12-24 18:00:00,2.17496,2.17543,2.17238,2.1746,43000000.0
2009-12-24 18:05:00,2.17477,2.17483,2.17243,2.17297,37000000.0
2009-12-24 18:10:00,2.17276,2.17387,2.17251,2.1727,46000000.0
2009-12-24 18:15:00,2.1737,2.17445,2.1728,2.17385,49000000.0
2009-12-24 18:20:00,2.17441,2.17476,2.17385,2.17455,40000000.0
2009-12-24 18:25:00,2.17491,2.17582,2.17481,2.17536,45000000.0
2009-12-24 18:30:00,2.17565,2.17566,2.17471,2.17549,33000000.0
2009-12-24 18:35:00,2.17536,2.17547,2.1746,2.1753,46000000.0
2009-12-24 18:40:00,2.17526,2.17556,2.17523,2.17536,27000000.0
2009-12-24 18:45:00,2.1761,2.1761,2.17418,2.17443,34000000.0
2009-12-24 18:50:00,2.17462,2.17481,2.17421,2.17432,46000000.0
2009-12-24 18:55:00,2.17455,2.17477,2.17412,2.17466,48000000.0
2009-12-24 19:00:00,2.17535,2.17535,2.17413,2.17413,37000000.0
2009-12-24 19:05:00,2.17405,2.1741,2.1726,2.1726,34000000.0
2009-12-24 19:10:00,2.17218,2.17254,2.17187,2.17253,34000000.0
2009-12-24 19:15:00,2.17323,2.17346,2.17235,2.17244,43000000.0
2009-12-24 19:20:00,2.17233,2.17243,2.17183,2.17193,46000000.0
2009-12-24 19:25:00,2.17186,2.17212,2.17167,2.17212,31000000.0
2009-12-24 19:30:00,2.17417,2.17417,2.17195,2.17202,48000000.0
2009-12-24 19:35:00,2.1722,2.17241,2.17212,2.17241,16000000.0
2009-12-24 19:40:00,2.17272,2.17272,2.17199,2.1724,29000000.0
2009-12-24 19:45:00,2.17324,2.17325,2.17179,2.17189,22000000.0
2009-12-24 19:50:00,2.17223,2.17238,2.17201,2.17201,37000000.0
2009-12-24 19:55:00,2.17205,2.17232,2.17123,2.17123,33000000.0
2009-12-24 20:00:00,2.1734,2.1734,2.17128,2.1716,49000000.0
2009-12-24 20:05:00,2.17118,2.1715,2.17067,2.17075,30000000.0
2009-12-24 20:10:00,2.17087,2.1723,2.17087,2.1723,33000000.0
2009-12-24 20:15:00,2.17426,2.17426,2.17124,2.17144,47000000.0
2009-12-24 20:20:00,2.17138,2.17241,2.17131,2.1724,36000000.0
2009-12-24 20:25:00,2.17204,2.17222,2.17178,2.17214,47000000.0
2009-12-24 20:30:00,2.17416,2.17416,2.17176,2.17177,33000000.0
2009-12-24 20:35:00,2.17151,2.17176,2.17082,2.17092,20000000.0
2009-12-24 20:40:00,2.17086,2.17106,2.17043,2.17106,45000000.0
2009-12-24 20:45:00,2.17082,2.17088,2.17076,2.17088,7000000.0
2009-12-24 20:50:00,2.17082,2.17168,2.17078,2.17083,24000000.0
2009-12-24 20:55:00,2.17115,2.17172,2.17115,2.17145,47000000.0
2009-12-24 21:00:00,2.17273,2.17273,2.17114,2.17133,19000000.0
2009-12-24 21:05:00,2.17123,2.17161,2.17096,2.17161,31000000.0
2009-12-24 21:10:00,2.17145,2.17162,2.17093,2.17094,26000000.0
2009-12-24 21:15:00,2.17236,2.17236,2.17101,2.17142,46000000.0
2009-12-24 21:20:00,2.17139,2.17214,2.17115,2.17202,46000000.0
2009-12-24 21:25:00,2.17237,2.17267,2.17192,2.17238,32000000.0
2009-12-24 21:30:00,2.1728,2.17501,2.17201,2.17284,44000000.0
2009-12-24 21:35:00,2.17273,2.17298,2.17262,2.17297,23000000.0
2009-12-24 21:40:00,2.17285,2.17351,2.17256,2.17338,26000000.0
2009-12-24 21:45:00,2.17642,2.17642,2.17312,2.17312,42000000.0
2009-12-24 21:50:00,2.17353,2.17355,2.17353,2.17353,6000000.0
2009-12-24 21:55:00,2.17335,2.17563,2.17289,2.17563,48000000.0
2009-12-24 22:10:00,2.17644,2.17645,2.17643,2.17644,7000000.0
2009-12-24 22:30:00,2.17615,2.17615,2.17603,2.17604,10000000.0
2009-12-24 22:45:00,2.17643,2.17644,2.17643,2.17644,6000000.0
2009-12-24 23:00:00,2.17675,2.17686,2.1765,2.17674,11000000.0
2009-12-24 23:15:00,2.17693,2.17694,2.17693,2.17694,7000000.0
2009-12-24 23:25:00,2.17683,2.17695,2.17679,2.17684,7000000.0
2009-12-24 23:45:00,2.17682,2.17694,2.17678,2.17694,7000000.0
2009-12-25 00:00:00,2.17769,2.17774,2.17754,2.17773,8000000.0
2009-12-25 00:15:00,2.17815,2.17815,2.17813,2.17813,9000000.0
2009-12-25 00:25:00,2.17803,2.17804,2.17783,2.17804,7000000.0
2009-12-25 00:45:00,2.17835,2.17835,2.17823,2.17823,7000000.0
2009-12-25 01:00:00,2.17764,2.17774,2.17764,2.17774,9000000.0
2009-12-25 01:15:00,2.17832,2.17866,2.17831,2.17853,13000000.0
2009-12-25 01:25:00,2.17913,2.17927,2.17913,2.17913,13000000.0
2009-12-25 01:45:00,2.17794,2.17801,2.17793,2.17793,7000000.0
2009-12-25 07:45:00,2.17545,2.17546,2.17544,2.17545,10000000.0
2009-12-25 07:55:00,2.17665,2.17665,2.17636,2.17655,10000000.0
2009-12-25 08:10:00,2.17534,2.17545,2.1753,2.1753,28000000.0
2009-12-25 08:30:00,2.17594,2.17595,2.17577,2.17577,27000000.0
2009-12-25 08:45:00,2.17564,2.17565,2.1756,2.1756,41000000.0
2009-12-25 09:00:00,2.17493,2.17495,2.17493,2.17494,10000000.0
2009-12-25 09:15:00,2.17884,2.17885,2.17883,2.17884,45000000.0
2009-12-25 09:30:00,2.17943,2.17945,2.17943,2.17944,39000000.0
2009-12-25 09:45:00,2.18184,2.18184,2.18163,2.18163,49000000.0
2009-12-25 10:00:00,2.17963,2.17965,2.17963,2.17963,77000000.0
2009-12-25 10:15:00,2.18074,2.18075,2.18073,2.18073,33000000.0
2009-12-25 10:30:00,2.18153,2.18155,2.18148,2.18154,39000000.0
2009-12-25 10:45:00,2.17904,2.17905,2.17877,2.17904,52000000.0
2009-12-25 11:00:00,2.17843,2.17845,2.17843,2.17844,37000000.0
2009-12-25 11:15:00,2.18054,2.18055,2.18053,2.18055,59000000.0
2009-12-25 11:30:00,2.17984,2.17985,2.17983,2.17984,33000000.0
2009-12-25 11:45:00,2.17873,2.17875,2.17873,2.17873,26000000.0
2009-12-25 12:00:00,2.17904,2.17905,2.17903,2.17903,59000000.0
2009-12-25 12:10:00,2.17784,2.17785,2.17783,2.17784,47000000.0
2009-12-25 12:30:00,2.17771,2.17805,2.17771,2.17803,48000000.0
2009-12-25 12:45:00,2.17784,2.17785,2.17759,2.17783,43000000.0
2009-12-25 13:00:00,2.17814,2.17815,2.17788,2.17815,39000000.0
2009-12-25 13:15:00,2.17884,2.17885,2.17883,2.17883,22000000.0
2009-12-25 13:30:00,2.17953,2.17955,2.17953,2.17954,10000000.0
2009-12-25 13:45:00,2.18243,2.18245,2.18243,2.18244,29000000.0
2009-12-25 13:55:00,2.18253,2.18255,2.18253,2.18254,49000000.0
2009-12-25 14:15:00,2.18324,2.18325,2.18323,2.18323,39000000.0
2009-12-25 14:30:00,2.18164,2.18165,2.18163,2.18164,29000000.0
2009-12-25 14:45:00,2.18014,2.18015,2.18013,2.18014,42000000.0
2009-12-25 14:55:00,2.18093,2.18095,2.18093,2.18094,34000000.0
2009-12-25 15:15:00,2.17973,2.17986,2.17961,2.17986,11000000.0
2009-12-25 15:30:00,2.17784,2.17796,2.17783,2.17784,8000000.0
2009-12-25 15:45:00,2.17823,2.17836,2.17811,2.17836,10000000.0
2009-12-25 16:00:00,2.18115,2.18126,2.18113,2.18115,8000000.0
2009-12-25 16:15:00,2.17834,2.17835,2.17833,2.17834,11000000.0
2009-12-25 16:30:00,2.17395,2.17395,2.17393,2.17393,11000000.0
2009-12-25 16:45:00,2.17703,2.17705,2.17703,2.17704,8000000.0
2009-12-25 17:00:00,2.17854,2.17864,2.17835,2.17853,8000000.0
2009-12-25 17:15:00,2.17696,2.17705,2.17693,2.17705,10000000.0
2009-12-25 17:30:00,2.17629,2.17635,2.17629,2.17634,7000000.0
2009-12-25 17:45:00,2.18024,2.18035,2.18023,2.18024,8000000.0
2009-12-25 17:55:00,2.17923,2.17936,2.1789,2.17925,9000000.0
2009-12-25 18:15:00,2.17796,2.17796,2.17751,2.17784,8000000.0
2009-12-25 18:30:00,2.17784,2.17785,2.17783,2.17784,8000000.0
2009-12-25 18:45:00,2.17424,2.17435,2.17423,2.17423,7000000.0
2009-12-25 19:00:00,2.17425,2.17426,2.17408,2.17426,11000000.0
2009-12-25 19:15:00,2.17413,2.17436,2.17413,2.17423,8000000.0
2009-12-25 19:30:00,2.17436,2.17436,2.17406,2.17423,10000000.0
2009-12-25 19:45:00,2.17424,2.17425,2.17405,2.17423,7000000.0
2009-12-25 20:00:00,2.17423,2.17424,2.174,2.17423,11000000.0
2009-12-25 20:15:00,2.17425,2.17425,2.17391,2.17424,11000000.0
2009-12-25 20:30:00,2.1741,2.17436,2.1741,2.17424,7000000.0
2009-12-25 20:40:00,2.17424,2.17436,2.17423,2.17436,10000000.0
2009-12-25 21:00:00,2.17423,2.17435,2.17398,2.17423,10000000.0
2009-12-25 21:15:00,2.17436,2.17436,2.1741,2.17424,10000000.0
2009-12-25 21:30:00,2.17424,2.17424,2.17423,2.17424,7000000.0
2009-12-25 21:45:00,2.17423,2.17436,2.17399,2.17436,9000000.0
2009-12-25 22:00:00,2.17425,2.17425,2.1742,2.17423,7000000.0
2009-12-25 22:15:00,2.1742,2.17424,2.1742,2.17423,11000000.0
2009-12-25 22:25:00,2.17425,2.17425,2.17419,2.17424,9000000.0
2009-12-25 22:45:00,2.17423,2.17424,2.17423,2.17424,6000000.0
2009-12-25 23:00:00,2.17425,2.17436,2.174,2.17424,11000000.0
2009-12-25 23:15:00,2.17423,2.17424,2.17423,2.17424,7000000.0
2009-12-25 23:30:00,2.17423,2.17425,2.17393,2.17424,7000000.0
2009-12-25 23:45:00,2.17412,2.17424,2.17408,2.17424,7000000.0
2009-12-28 00:00:00,2.18382,2.18476,2.18369,2.18463,22000000.0
2009-12-28 00:05:00,2.18421,2.18431,2.18406,2.18429,7000000.0
2009-12-28 00:10:00,2.18423,2.18436,2.18308,2.18339,31000000.0
2009-12-28 00:15:00,2.18472,2.18472,2.18224,2.18253,32000000.0
2009-12-28 00:20:00,2.18248,2.18248,2.18216,2.18246,17000000.0
2009-12-28 00:25:00,2.18223,2.18232,2.18161,2.18202,15000000.0
2009-12-28 00:30:00,2.18303,2.18303,2.18152,2.18174,28000000.0
2009-12-28 00:35:00,2.18152,2.18152,2.17872,2.17891,19000000.0
2009-12-28 00:40:00,2.18174,2.18197,2.17895,2.17895,25000000.0
2009-12-28 00:45:00,2.18035,2.18035,2.18023,2.18023,7000000.0
2009-12-28 00:50:00,2.17884,2.17903,2.17872,2.17878,25000000.0
2009-12-28 00:55:00,2.17895,2.17895,2.17824,2.17824,28000000.0
2009-12-28 01:00:00,2.18069,2.18069,2.17701,2.17749,51000000.0
2009-12-28 01:05:00,2.17743,2.17763,2.17651,2.17695,47000000.0
2009-12-28 01:10:00,2.17668,2.17693,2.16989,2.17073,69000000.0
2009-12-28 01:15:00,2.17197,2.1722,2.17111,2.17137,38000000.0
2009-12-28 01:20:00,2.17155,2.17156,2.171,2.17136,28000000.0
2009-12-28 01:25:00,2.17149,2.17151,2.17134,2.17137,18000000.0
2009-12-28 01:30:00,2.17407,2.17407,2.17135,2.17137,20000000.0
2009-12-28 01:35:00,2.1717,2.17177,2.17167,2.17171,8000000.0
2009-12-28 01:40:00,2.17153,2.17181,2.17101,2.17181,30000000.0
2009-12-28 01:45:00,2.17421,2.17421,2.1715,2.17178,23000000.0
2009-12-28 01:50:00,2.17167,2.17208,2.17157,2.17193,27000000.0
2009-12-28 01:55:00,2.17204,2.17216,2.17203,2.17216,10000000.0
2009-12-28 02:00:00,2.17141,2.17167,2.171,2.17147,36000000.0
2009-12-28 02:05:00,2.17155,2.17219,2.17123,2.17127,42000000.0
2009-12-28 02:10:00,2.17155,2.17214,2.17152,2.17214,16000000.0
2009-12-28 02:15:00,2.17458,2.17458,2.17072,2.17092,42000000.0
2009-12-28 02:20:00,2.17034,2.17119,2.17024,2.171,22000000.0
2009-12-28 02:25:00,2.1709,2.17166,2.17062,2.17166,33000000.0
2009-12-28 02:30:00,2.17223,2.17229,2.17143,2.17188,45000000.0
2009-12-28 02:35:00,2.17195,2.17206,2.17179,2.17182,25000000.0
2009-12-28 02:40:00,2.17178,2.17178,2.17109,2.17171,26000000.0
2009-12-28 02:45:00,2.17371,2.17371,2.17056,2.17059,40000000.0
2009-12-28 02:50:00,2.17083,2.17105,2.16877,2.16877,42000000.0
2009-12-28 02:55:00,2.16893,2.16979,2.16893,2.16955,45000000.0
2009-12-28 03:00:00,2.17191,2.17191,2.16868,2.16868,42000000.0
2009-12-28 03:05:00,2.16959,2.17001,2.16887,2.16893,37000000.0
2009-12-28 03:10:00,2.16935,2.16935,2.16865,2.16879,34000000.0
2009-12-28 03:15:00,2.17046,2.17046,2.1686,2.16907,30000000.0
2009-12-28 03:20:00,2.16967,2.17007,2.16902,2.1696,26000000.0
2009-12-28 03:25:00,2.17038,2.17136,2.16947,2.17027,47000000.0
2009-12-28 03:30:00,2.17261,2.17261,2.17019,2.17122,41000000.0
2009-12-28 03:35:00,2.1725,2.1725,2.17056,2.17056,42000000.0
2009-12-28 03:40:00,2.17195,2.1727,2.17054,2.1727,45000000.0
2009-12-28 03:45:00,2.17277,2.17288,2.17126,2.17249,46000000.0
2009-12-28 03:50:00,2.17173,2.17415,2.17105,2.17359,43000000.0
2009-12-28 03:55:00,2.17331,2.17503,2.17292,2.17487,42000000.0
2009-12-28 04:00:00,2.1764,2.1764,2.17247,2.17333,42000000.0
2009-12-28 04:05:00,2.17315,2.17325,2.17218,2.17256,42000000.0
2009-12-28 04:10:00,2.17208,2.17339,2.17191,2.17272,34000000.0
2009-12-28 04:15:00,2.17482,2.17482,2.17228,2.17238,43000000.0
2009-12-28 04:20:00,2.17309,2.17351,2.17262,2.17325,40000000.0
2009-12-28 04:25:00,2.17372,2.17372,2.17287,2.17323,47000000.0
2009-12-28 04:30:00,2.17488,2.17488,2.17268,2.17346,38000000.0
2009-12-28 04:35:00,2.17344,2.1735,2.17265,2.17269,22000000.0
2009-12-28 04:40:00,2.1728,2.17299,2.17235,2.17263,15000000.0
2009-12-28 04:45:00,2.17457,2.17457,2.17256,2.17272,51000000.0
2009-12-28 04:50:00,2.17333,2.1744,2.17273,2.1744,37000000.0
2009-12-28 04:55:00,2.17457,2.17491,2.17384,2.17454,43000000.0
2009-12-28 05:00:00,2.17609,2.17609,2.17425,2.17474,54000000.0
2009-12-28 05:05:00,2.17504,2.17506,2.17436,2.17492,74000000.0
2009-12-28 05:10:00,2.17491,2.17491,2.174,2.17434,77000000.0
2009-12-28 05:15:00,2.17615,2.17615,2.17422,2.17426,46000000.0
2009-12-28 05:20:00,2.17475,2.17491,2.1742,2.17489,97000000.0
2009-12-28 05:25:00,2.17481,2.17481,2.17419,2.17428,73000000.0
2009-12-28 05:30:00,2.17645,2.17645,2.17403,2.17426,34000000.0
2009-12-28 05:35:00,2.17464,2.17464,2.17374,2.17379,56000000.0
2009-12-28 05:40:00,2.17419,2.17492,2.17365,2.17487,80000000.0
2009-12-28 05:45:00,2.1751,2.17527,2.17428,2.17525,40000000.0
2009-12-28 05:50:00,2.17523,2.1753,2.17474,2.17474,25000000.0
2009-12-28 05:55:00,2.17514,2.17534,2.17478,2.17478,67000000.0
2009-12-28 06:00:00,2.17681,2.17681,2.17384,2.17384,49000000.0
2009-12-28 06:05:00,2.17449,2.17495,2.17409,2.17452,53000000.0
2009-12-28 06:10:00,2.1743,2.17435,2.17415,2.17417,47000000.0
2009-12-28 06:15:00,2.17623,2.17623,2.17362,2.17366,50000000.0
2009-12-28 06:20:00,2.17331,2.17372,2.17289,2.17344,41000000.0
2009-12-28 06:25:00,2.17322,2.17355,2.1722,2.17317,67000000.0
2009-12-28 06:30:00,2.17517,2.17517,2.17257,2.17299,65000000.0
2009-12-28 06:35:00,2.17321,2.17347,2.17264,2.17319,41000000.0
2009-12-28 06:40:00,2.17308,2.17357,2.17278,2.17319,33000000.0
2009-12-28 06:45:00,2.17453,2.17453,2.17255,2.17303,40000000.0
2009-12-28 06:50:00,2.17304,2.17316,2.1729,2.17299,27000000.0
2009-12-28 06:55:00,2.17298,2.17298,2.17244,2.17275,24000000.0
2009-12-28 07:00:00,2.17506,2.17506,2.17291,2.17348,35000000.0
2009-12-28 07:05:00,2.1737,2.17392,2.17343,2.17345,60000000.0
2009-12-28 07:10:00,2.17371,2.17411,2.17345,2.174,74000000.0
2009-12-28 07:15:00,2.17578,2.17578,2.17323,2.17332,112000000.0
2009-12-28 07:20:00,2.17376,2.17377,2.17321,2.17349,67000000.0
2009-12-28 07:25:00,2.17337,2.17416,2.17329,2.17415,97000000.0
2009-12-28 07:30:00,2.17428,2.17428,2.17337,2.17358,117000000.0
2009-12-28 07:35:00,2.17364,2.17445,2.17354,2.17373,118000000.0
2009-12-28 07:40:00,2.17423,2.17435,2.17378,2.17378,50000000.0
2009-12-28 07:45:00,2.17515,2.17515,2.1739,2.17444,47000000.0
2009-12-28 07:50:00,2.17456,2.17456,2.17425,2.17438,158000000.0
2009-12-28 07:55:00,2.17453,2.17507,2.17423,2.17483,90000000.0
2009-12-28 08:00:00,2.17656,2.17656,2.17467,2.17491,133000000.0
2009-12-28 08:05:00,2.17499,2.17504,2.17453,2.17484,78000000.0
2009-12-28 08:10:00,2.17488,2.17514,2.1746,2.17463,117000000.0
2009-12-28 08:15:00,2.17485,2.17854,2.17425,2.17607,95000000.0
2009-12-28 08:20:00,2.176,2.17664,2.17477,2.17495,115000000.0
2009-12-28 08:25:00,2.17505,2.17694,2.17475,2.17637,98000000.0
2009-12-28 08:30:00,2.17644,2.17651,2.17566,2.17651,130000000.0
2009-12-28 08:35:00,2.1772,2.17877,2.17685,2.17813,139000000.0
2009-12-28 08:40:00,2.17849,2.17948,2.17738,2.1791,154000000.0
2009-12-28 08:45:00,2.17851,2.18008,2.17851,2.17958,228000000.0
2009-12-28 08:50:00,2.17951,2.17969,2.17888,2.17958,226000000.0
2009-12-28 08:55:00,2.17975,2.18045,2.17963,2.18008,287000000.0
2009-12-28 09:00:00,2.17976,2.18062,2.17969,2.18012,77000000.0
2009-12-28 09:05:00,2.18015,2.18025,2.17768,2.17768,139000000.0
2009-12-28 09:10:00,2.17726,2.17751,2.17533,2.17604,136000000.0
2009-12-28 09:15:00,2.17585,2.17674,2.17524,2.17575,187000000.0
2009-12-28 09:20:00,2.17605,2.17622,2.17552,2.1758,158000000.0
2009-12-28 09:25:00,2.17577,2.17614,2.1755,2.17582,221000000.0
2009-12-28 09:30:00,2.17524,2.17583,2.17386,2.17472,251000000.0
2009-12-28 09:35:00,2.17451,2.17582,2.17431,2.1758,221000000.0
2009-12-28 09:40:00,2.17558,2.17637,2.17491,2.17637,237000000.0
2009-12-28 09:45:00,2.17608,2.17748,2.17602,2.17748,235000000.0
2009-12-28 09:50:00,2.17744,2.17844,2.17736,2.17798,241000000.0
2009-12-28 09:55:00,2.17802,2.17872,2.17802,2.17819,250000000.0
2009-12-28 10:00:00,2.17776,2.17896,2.17776,2.17808,292000000.0
2009-12-28 10:05:00,2.17828,2.17855,2.17779,2.17836,269000000.0
2009-12-28 10:10:00,2.17814,2.17903,2.17788,2.17826,263000000.0
2009-12-28 10:15:00,2.17771,2.1791,2.17771,2.17879,157000000.0
2009-12-28 10:20:00,2.17849,2.17921,2.17845,2.1788,258000000.0
2009-12-28 10:25:00,2.17874,2.17908,2.17862,2.17874,239000000.0
2009-12-28 10:30:00,2.17874,2.17905,2.17791,2.17875,233000000.0
2009-12-28 10:35:00,2.17853,2.179,2.17847,2.17854,182000000.0
2009-12-28 10:40:00,2.17826,2.17849,2.1779,2.17802,198000000.0
2009-12-28 10:45:00,2.1774,2.17827,2.17736,2.17802,205000000.0
2009-12-28 10:50:00,2.17755,2.17976,2.17729,2.17961,252000000.0
2009-12-28 10:55:00,2.1797,2.18019,2.17927,2.17973,304000000.0
2009-12-28 11:00:00,2.17878,2.18018,2.17878,2.18018,221000000.0
2009-12-28 11:05:00,2.17959,2.18076,2.17959,2.1804,230000000.0
2009-12-28 11:10:00,2.18055,2.18096,2.1801,2.18082,229000000.0
2009-12-28 11:15:00,2.18035,2.1809,2.18035,2.18067,229000000.0
2009-12-28 11:20:00,2.18087,2.18109,2.18008,2.18019,257000000.0
2009-12-28 11:25:00,2.18013,2.18151,2.18013,2.18069,261000000.0
2009-12-28 11:30:00,2.1802,2.18072,2.17979,2.18029,177000000.0
2009-12-28 11:35:00,2.17987,2.18003,2.1778,2.17829,148000000.0
2009-12-28 11:40:00,2.17829,2.17868,2.17617,2.17688,103000000.0
2009-12-28 11:45:00,2.17611,2.1785,2.17587,2.17811,140000000.0
2009-12-28 11:50:00,2.17808,2.17857,2.1773,2.17735,175000000.0
2009-12-28 11:55:00,2.17796,2.17806,2.1772,2.1772,206000000.0
2009-12-28 12:00:00,2.17655,2.17754,2.17574,2.17693,274000000.0
2009-12-28 12:05:00,2.17672,2.17729,2.17628,2.17681,356000000.0
2009-12-28 12:10:00,2.17701,2.17764,2.17685,2.17733,271000000.0
2009-12-28 12:15:00,2.1767,2.17844,2.1767,2.17837,253000000.0
2009-12-28 12:20:00,2.17801,2.17839,2.17726,2.17741,246000000.0
2009-12-28 12:25:00,2.17763,2.17829,2.1765,2.1765,318000000.0
2009-12-28 12:30:00,2.17576,2.17723,2.17576,2.17713,152000000.0
2009-12-28 12:35:00,2.17693,2.17739,2.17655,2.17668,177000000.0
2009-12-28 12:40:00,2.17628,2.17739,2.17628,2.17706,183000000.0
2009-12-28 12:45:00,2.17704,2.1774,2.17637,2.17651,146000000.0
2009-12-28 12:50:00,2.17631,2.17683,2.17615,2.17629,153000000.0
2009-12-28 12:55:00,2.17626,2.17683,2.17611,2.1766,157000000.0
2009-12-28 13:00:00,2.17599,2.17717,2.17599,2.17702,228000000.0
2009-12-28 13:05:00,2.17698,2.17764,2.17698,2.17762,181000000.0
2009-12-28 13:10:00,2.17766,2.178,2.17745,2.178,147000000.0
2009-12-28 13:15:00,2.17742,2.17841,2.17742,2.17841,156000000.0
2009-12-28 13:20:00,2.17807,2.17825,2.17759,2.17797,116000000.0
2009-12-28 13:25:00,2.178,2.17854,2.17788,2.17809,125000000.0
2009-12-28 13:30:00,2.17741,2.17869,2.17741,2.17824,152000000.0
2009-12-28 13:35:00,2.17838,2.17883,2.17811,2.17858,185000000.0
2009-12-28 13:40:00,2.17854,2.17872,2.17821,2.17849,158000000.0
2009-12-28 13:45:00,2.17786,2.17878,2.17786,2.17863,118000000.0
2009-12-28 13:50:00,2.17851,2.17889,2.17813,2.17813,176000000.0
2009-12-28 13:55:00,2.17818,2.17885,2.17747,2.17774,252000000.0
2009-12-28 14:00:00,2.17725,2.17851,2.17725,2.17851,139000000.0
2009-12-28 14:05:00,2.17846,2.17857,2.17743,2.17789,165000000.0
2009-12-28 14:10:00,2.17779,2.17801,2.17627,2.17638,143000000.0
2009-12-28 14:15:00,2.1757,2.17649,2.17472,2.17566,212000000.0
2009-12-28 14:20:00,2.17562,2.17633,2.17492,2.17536,203000000.0
2009-12-28 14:25:00,2.17572,2.17601,2.17555,2.17591,181000000.0
2009-12-28 14:30:00,2.17501,2.1762,2.17501,2.17597,165000000.0
2009-12-28 14:35:00,2.17613,2.17649,2.17603,2.17645,137000000.0
2009-12-28 14:40:00,2.1763,2.17685,2.17629,2.17667,225000000.0
2009-12-28 14:45:00,2.17618,2.17659,2.17542,2.17603,177000000.0
2009-12-28 14:50:00,2.17561,2.17615,2.17556,2.17593,207000000.0
2009-12-28 14:55:00,2.17624,2.17681,2.17601,2.17645,148000000.0
2009-12-28 15:00:00,2.17572,2.17722,2.17572,2.17687,160000000.0
2009-12-28 15:05:00,2.17658,2.17719,2.17638,2.17714,143000000.0
2009-12-28 15:10:00,2.17696,2.17755,2.17655,2.17684,45000000.0
2009-12-28 15:15:00,2.17665,2.17688,2.17597,2.17669,50000000.0
2009-12-28 15:20:00,2.17674,2.17676,2.17573,2.17576,43000000.0
2009-12-28 15:25:00,2.17595,2.17602,2.17539,2.17569,41000000.0
2009-12-28 15:30:00,2.17517,2.17628,2.17517,2.17586,44000000.0
2009-12-28 15:35:00,2.17576,2.17584,2.17518,2.17566,47000000.0
2009-12-28 15:40:00,2.17581,2.17601,2.1751,2.17522,43000000.0
2009-12-28 15:45:00,2.17463,2.17597,2.17463,2.17543,47000000.0
2009-12-28 15:50:00,2.17537,2.17569,2.17502,2.17557,48000000.0
2009-12-28 15:55:00,2.17553,2.17594,2.17519,2.17594,47000000.0
2009-12-28 16:00:00,2.17541,2.17918,2.17541,2.1774,39000000.0
2009-12-28 16:05:00,2.17669,2.1769,2.17639,2.17652,45000000.0
2009-12-28 16:10:00,2.17651,2.17676,2.17597,2.17619,47000000.0
2009-12-28 16:15:00,2.17576,2.17718,2.17576,2.17668,45000000.0
2009-12-28 16:20:00,2.17696,2.17746,2.17567,2.17666,45000000.0
2009-12-28 16:25:00,2.1768,2.17695,2.17579,2.17627,43000000.0
2009-12-28 16:30:00,2.1757,2.17634,2.17548,2.17615,52000000.0
2009-12-28 16:35:00,2.17625,2.17663,2.17538,2.17541,42000000.0
2009-12-28 16:40:00,2.17543,2.17584,2.17522,2.17538,44000000.0
2009-12-28 16:45:00,2.17468,2.17524,2.1744,2.17524,39000000.0
2009-12-28 16:50:00,2.17515,2.17542,2.17405,2.17444,46000000.0
2009-12-28 16:55:00,2.17436,2.17539,2.17421,2.17487,40000000.0
2009-12-28 17:00:00,2.17407,2.17528,2.17405,2.17426,46000000.0
2009-12-28 17:05:00,2.17446,2.17486,2.17297,2.17371,43000000.0
2009-12-28 17:10:00,2.17357,2.17378,2.17251,2.17302,54000000.0
2009-12-28 17:15:00,2.17297,2.17435,2.17252,2.17363,42000000.0
2009-12-28 17:20:00,2.17323,2.17446,2.17321,2.17414,45000000.0
2009-12-28 17:25:00,2.17418,2.17458,2.17348,2.17452,45000000.0
2009-12-28 17:30:00,2.17436,2.17463,2.17387,2.17454,39000000.0
2009-12-28 17:35:00,2.17467,2.17497,2.17353,2.17424,32000000.0
2009-12-28 17:40:00,2.17405,2.17476,2.17394,2.17464,41000000.0
2009-12-28 17:45:00,2.17404,2.17515,2.17389,2.1739,43000000.0
2009-12-28 17:50:00,2.17379,2.17405,2.1731,2.17379,41000000.0
2009-12-28 17:55:00,2.17355,2.17421,2.1726,2.17292,38000000.0
2009-12-28 18:00:00,2.17267,2.17405,2.17262,2.17373,43000000.0
2009-12-28 18:05:00,2.17383,2.17476,2.1728,2.17412,37000000.0
2009-12-28 18:10:00,2.17437,2.17455,2.17274,2.17409,46000000.0
2009-12-28 18:15:00,2.17408,2.17563,2.17408,2.1756,49000000.0
2009-12-28 18:20:00,2.17521,2.17566,2.17486,2.17511,40000000.0
2009-12-28 18:25:00,2.17519,2.17586,2.1751,2.17547,45000000.0
2009-12-28 18:30:00,2.17529,2.17623,2.17401,2.17402,40000000.0
2009-12-28 18:35:00,2.17447,2.17454,2.17333,2.17341,35000000.0
2009-12-28 18:40:00,2.17366,2.1741,2.17338,2.17348,32000000.0
2009-12-28 18:45:00,2.17324,2.17436,2.17323,2.17426,34000000.0
2009-12-28 18:50:00,2.1738,2.17443,2.17311,2.17394,46000000.0
2009-12-28 18:55:00,2.17415,2.17459,2.17379,2.17428,48000000.0
2009-12-28 19:00:00,2.17353,2.17496,2.17353,2.17463,45000000.0
2009-12-28 19:05:00,2.1741,2.17512,2.17393,2.17512,44000000.0
2009-12-28 19:10:00,2.17454,2.17515,2.17417,2.17423,45000000.0
2009-12-28 19:15:00,2.17532,2.17532,2.17436,2.1747,32000000.0
2009-12-28 19:20:00,2.17438,2.17531,2.17437,2.17498,37000000.0
2009-12-28 19:25:00,2.17433,2.17507,2.17433,2.17434,42000000.0
2009-12-28 19:30:00,2.17443,2.17539,2.1742,2.17497,48000000.0
2009-12-28 19:35:00,2.17426,2.1749,2.17402,2.17426,46000000.0
2009-12-28 19:40:00,2.17403,2.17487,2.17376,2.17436,43000000.0
2009-12-28 19:45:00,2.17411,2.17451,2.17372,2.1745,40000000.0
2009-12-28 19:50:00,2.1744,2.17474,2.17259,2.17315,45000000.0
2009-12-28 19:55:00,2.17322,2.1741,2.17219,2.17219,42000000.0
2009-12-28 20:00:00,2.17273,2.17377,2.17253,2.17356,49000000.0
2009-12-28 20:05:00,2.17345,2.17412,2.17293,2.17375,40000000.0
2009-12-28 20:10:00,2.17298,2.17402,2.17297,2.17402,41000000.0
2009-12-28 20:15:00,2.17526,2.17526,2.17285,2.17378,37000000.0
2009-12-28 20:20:00,2.17312,2.17379,2.17302,2.17379,35000000.0
2009-12-28 20:25:00,2.17326,2.17413,2.17326,2.17376,47000000.0
2009-12-28 20:30:00,2.17418,2.17493,2.17357,2.17458,45000000.0
2009-12-28 20:35:00,2.17381,2.17487,2.17358,2.17361,42000000.0
2009-12-28 20:40:00,2.17382,2.17423,2.17345,2.17375,45000000.0
2009-12-28 20:45:00,2.17553,2.17553,2.1745,2.17485,49000000.0
2009-12-28 20:50:00,2.17459,2.17504,2.17418,2.17464,42000000.0
2009-12-28 20:55:00,2.17415,2.17543,2.1722,2.1722,47000000.0
2009-12-28 21:00:00,2.17188,2.17284,2.17094,2.17213,42000000.0
2009-12-28 21:05:00,2.17228,2.17385,2.17193,2.17301,44000000.0
2009-12-28 21:10:00,2.17294,2.17294,2.17175,2.17225,44000000.0
2009-12-28 21:15:00,2.17289,2.17289,2.17141,2.17219,46000000.0
2009-12-28 21:20:00,2.17159,2.17248,2.17143,2.17182,46000000.0
2009-12-28 21:25:00,2.17207,2.17303,2.17188,2.17266,35000000.0
2009-12-28 21:30:00,2.17251,2.17302,2.17199,2.17224,44000000.0
2009-12-28 21:35:00,2.17207,2.17324,2.17207,2.17324,15000000.0
2009-12-28 21:40:00,2.17281,2.17349,2.17268,2.17321,33000000.0
2009-12-28 21:45:00,2.17315,2.17336,2.17277,2.1731,24000000.0
2009-12-28 21:50:00,2.17283,2.17339,2.17257,2.17312,38000000.0
2009-12-28 21:55:00,2.17325,2.17325,2.17211,2.17277,48000000.0
2009-12-28 22:00:00,2.17387,2.17387,2.17269,2.17269,24000000.0
2009-12-28 22:05:00,2.17251,2.17315,2.17247,2.17299,30000000.0
2009-12-28 22:10:00,2.17304,2.17324,2.17205,2.17244,32000000.0
2009-12-28 22:15:00,2.17279,2.17279,2.17212,2.17265,37000000.0
2009-12-28 22:20:00,2.17214,2.17284,2.17213,2.17284,43000000.0
2009-12-28 22:25:00,2.17224,2.1729,2.17216,2.17283,45000000.0
2009-12-28 22:30:00,2.17425,2.17425,2.17224,2.1728,27000000.0
2009-12-28 22:35:00,2.1724,2.17279,2.17228,2.17271,25000000.0
2009-12-28 22:40:00,2.17228,2.17283,2.17195,2.1728,25000000.0
2009-12-28 22:45:00,2.17396,2.17396,2.17222,2.17295,36000000.0
2009-12-28 22:50:00,2.17239,2.17279,2.17223,2.17225,16000000.0
2009-12-28 22:55:00,2.17203,2.17244,2.17136,2.17194,31000000.0
2009-12-28 23:00:00,2.17237,2.17237,2.16686,2.17163,38000000.0
2009-12-28 23:05:00,2.17136,2.17171,2.16713,2.16752,35000000.0
2009-12-28 23:10:00,2.17153,2.17153,2.16714,2.17145,38000000.0
2009-12-28 23:15:00,2.17383,2.17384,2.16788,2.17123,23000000.0
2009-12-28 23:20:00,2.17128,2.17195,2.16664,2.16664,43000000.0
2009-12-28 23:25:00,2.17056,2.17184,2.16675,2.16683,40000000.0
2009-12-28 23:30:00,2.17146,2.17146,2.16661,2.17124,32000000.0
2009-12-28 23:35:00,2.17133,2.17135,2.16636,2.17045,43000000.0
2009-12-28 23:40:00,2.17084,2.17089,2.16592,2.16606,30000000.0
2009-12-28 23:45:00,2.17152,2.17164,2.16603,2.16623,30000000.0
2009-12-28 23:50:00,2.17133,2.1715,2.16635,2.16635,39000000.0
2009-12-28 23:55:00,2.17015,2.17094,2.16644,2.16672,25000000.0
2009-12-29 00:00:00,2.17006,2.17146,2.16649,2.16682,37000000.0
2009-12-29 00:05:00,2.17134,2.17166,2.16658,2.16658,37000000.0
2009-12-29 00:10:00,2.17004,2.17084,2.16658,2.16658,39000000.0
2009-12-29 00:15:00,2.17114,2.17114,2.16686,2.16687,16000000.0
2009-12-29 00:20:00,2.17034,2.17035,2.16603,2.16603,34000000.0
2009-12-29 00:25:00,2.16914,2.17075,2.16616,2.16998,31000000.0
2009-12-29 00:30:00,2.17002,2.17127,2.16681,2.17114,46000000.0
2009-12-29 00:35:00,2.17066,2.17114,2.16639,2.17059,38000000.0
2009-12-29 00:40:00,2.17083,2.17083,2.16668,2.17048,17000000.0
2009-12-29 00:45:00,2.17276,2.17276,2.16697,2.17128,22000000.0
2009-12-29 00:50:00,2.17101,2.17115,2.16653,2.17114,16000000.0
2009-12-29 00:55:00,2.17088,2.17088,2.16666,2.16666,19000000.0
2009-12-29 01:00:00,2.17314,2.17324,2.16684,2.1708,51000000.0
2009-12-29 01:05:00,2.1699,2.17137,2.16598,2.17124,45000000.0
2009-12-29 01:10:00,2.17069,2.17074,2.16642,2.16696,59000000.0
2009-12-29 01:15:00,2.17265,2.17265,2.16642,2.1712,62000000.0
2009-12-29 01:20:00,2.17058,2.17143,2.16686,2.17121,51000000.0
2009-12-29 01:25:00,2.16681,2.17313,2.16681,2.17313,49000000.0
2009-12-29 01:30:00,2.17172,2.1723,2.16731,2.16792,44000000.0
2009-12-29 01:35:00,2.17147,2.17193,2.1669,2.17193,46000000.0
2009-12-29 01:40:00,2.1717,2.1717,2.16636,2.16636,45000000.0
2009-12-29 01:45:00,2.17117,2.17154,2.16625,2.17154,22000000.0
2009-12-29 01:50:00,2.17129,2.17164,2.16583,2.17088,46000000.0
2009-12-29 01:55:00,2.17104,2.1711,2.16639,2.17023,39000000.0
2009-12-29 02:00:00,2.16975,2.17148,2.16681,2.16681,15000000.0
2009-12-29 02:05:00,2.16724,2.17116,2.1661,2.17071,33000000.0
2009-12-29 02:10:00,2.17042,2.17106,2.16557,2.16563,41000000.0
2009-12-29 02:15:00,2.17005,2.17068,2.16577,2.16577,42000000.0
2009-12-29 02:20:00,2.17044,2.17062,2.16507,2.16507,37000000.0
2009-12-29 02:25:00,2.16863,2.16986,2.16497,2.16986,42000000.0
2009-12-29 02:30:00,2.16502,2.16912,2.16478,2.16631,45000000.0
2009-12-29 02:35:00,2.17072,2.17072,2.16546,2.16582,43000000.0
2009-12-29 02:40:00,2.1693,2.17002,2.16517,2.16649,31000000.0
2009-12-29 02:45:00,2.17064,2.17081,2.16474,2.16614,29000000.0
2009-12-29 02:50:00,2.16971,2.17086,2.16554,2.16892,42000000.0
2009-12-29 02:55:00,2.16829,2.16998,2.16429,2.16998,45000000.0
2009-12-29 03:00:00,2.16874,2.16999,2.16489,2.16548,31000000.0
2009-12-29 03:05:00,2.16887,2.1704,2.16544,2.16935,43000000.0
2009-12-29 03:10:00,2.16521,2.17057,2.165,2.16998,44000000.0
2009-12-29 03:15:00,2.16913,2.17018,2.16533,2.16533,17000000.0
2009-12-29 03:20:00,2.16942,2.17002,2.16593,2.16831,43000000.0
2009-12-29 03:25:00,2.1701,2.1701,2.16807,2.16816,47000000.0
2009-12-29 03:30:00,2.16779,2.17019,2.1677,2.17017,41000000.0
2009-12-29 03:35:00,2.17012,2.1703,2.16958,2.17011,44000000.0
2009-12-29 03:40:00,2.17025,2.17037,2.16981,2.17026,42000000.0
2009-12-29 03:45:00,2.17167,2.17167,2.16986,2.17035,46000000.0
2009-12-29 03:50:00,2.17052,2.17072,2.16992,2.16992,43000000.0
2009-12-29 03:55:00,2.17036,2.17067,2.16996,2.1706,33000000.0
2009-12-29 04:00:00,2.17038,2.17157,2.16979,2.1701,42000000.0
2009-12-29 04:05:00,2.17036,2.17068,2.16994,2.17051,34000000.0
2009-12-29 04:10:00,2.17056,2.1707,2.17022,2.17046,30000000.0
2009-12-29 04:15:00,2.17222,2.17222,2.16991,2.16991,34000000.0
2009-12-29 04:20:00,2.1701,2.17031,2.16979,2.16986,40000000.0
2009-12-29 04:25:00,2.16994,2.16999,2.1697,2.16999,39000000.0
2009-12-29 04:30:00,2.17126,2.17126,2.16968,2.17,32000000.0
2009-12-29 04:35:00,2.17022,2.17026,2.1698,2.16982,37000000.0
2009-12-29 04:40:00,2.16987,2.17018,2.16959,2.1699,40000000.0
2009-12-29 04:45:00,2.17173,2.17173,2.16809,2.17133,51000000.0
2009-12-29 04:50:00,2.17054,2.17157,2.16877,2.17123,36000000.0
2009-12-29 04:55:00,2.17172,2.17182,2.17121,2.17182,41000000.0
2009-12-29 05:00:00,2.17191,2.17191,2.17142,2.17155,54000000.0
2009-12-29 05:05:00,2.17165,2.17166,2.17137,2.17139,44000000.0
2009-12-29 05:10:00,2.17144,2.17152,2.17113,2.17127,77000000.0
2009-12-29 05:15:00,2.17146,2.1718,2.17102,2.17159,38000000.0
2009-12-29 05:20:00,2.1718,2.1718,2.17119,2.17138,73000000.0
2009-12-29 05:25:00,2.17133,2.17167,2.17122,2.17134,102000000.0
2009-12-29 05:30:00,2.17306,2.17306,2.17119,2.17128,39000000.0
2009-12-29 05:35:00,2.17151,2.17151,2.17126,2.17138,33000000.0
2009-12-29 05:40:00,2.17142,2.17167,2.17135,2.1715,52000000.0
2009-12-29 05:45:00,2.17314,2.17314,2.17132,2.17146,22000000.0
2009-12-29 05:50:00,2.17153,2.17181,2.17135,2.17135,49000000.0
2009-12-29 05:55:00,2.17166,2.17184,2.17126,2.17143,52000000.0
2009-12-29 06:00:00,2.17317,2.17317,2.17143,2.17208,62000000.0
2009-12-29 06:05:00,2.17202,2.17238,2.17089,2.17147,68000000.0
2009-12-29 06:10:00,2.17171,2.1722,2.17145,2.17218,54000000.0
2009-12-29 06:15:00,2.17376,2.17376,2.17204,2.1724,68000000.0
2009-12-29 06:20:00,2.17229,2.17262,2.1716,2.17231,41000000.0
2009-12-29 06:25:00,2.17226,2.17241,2.17149,2.17225,60000000.0
2009-12-29 06:30:00,2.17259,2.17275,2.17198,2.17243,68000000.0
2009-12-29 06:35:00,2.17218,2.17258,2.17201,2.17244,41000000.0
2009-12-29 06:40:00,2.17212,2.17274,2.17205,2.17262,41000000.0
2009-12-29 06:45:00,2.17408,2.17408,2.17195,2.1725,34000000.0
2009-12-29 06:50:00,2.17266,2.17267,2.17224,2.17232,43000000.0
2009-12-29 06:55:00,2.17234,2.17428,2.17203,2.17348,45000000.0
2009-12-29 07:00:00,2.17358,2.17358,2.17201,2.17206,44000000.0
2009-12-29 07:05:00,2.17234,2.17303,2.17225,2.17242,37000000.0
2009-12-29 07:10:00,2.17259,2.17266,2.17199,2.17206,56000000.0
2009-12-29 07:15:00,2.17372,2.17372,2.17189,2.17195,112000000.0
2009-12-29 07:20:00,2.17268,2.17294,2.17213,2.17254,79000000.0
2009-12-29 07:25:00,2.17264,2.1732,2.17249,2.17306,87000000.0
2009-12-29 07:30:00,2.17464,2.17464,2.17249,2.17274,117000000.0
2009-12-29 07:35:00,2.17295,2.1733,2.17233,2.17248,118000000.0
2009-12-29 07:40:00,2.1729,2.17294,2.1721,2.17221,28000000.0
2009-12-29 07:45:00,2.17226,2.17281,2.17222,2.1726,47000000.0
2009-12-29 07:50:00,2.17277,2.17291,2.17245,2.17252,131000000.0
2009-12-29 07:55:00,2.17256,2.17283,2.17202,2.17249,90000000.0
2009-12-29 08:00:00,2.17265,2.17265,2.1699,2.17127,133000000.0
2009-12-29 08:05:00,2.17129,2.17138,2.1707,2.17102,78000000.0
2009-12-29 08:10:00,2.17106,2.17168,2.17092,2.1712,117000000.0
2009-12-29 08:15:00,2.17309,2.17309,2.17104,2.17173,95000000.0
2009-12-29 08:20:00,2.17189,2.172,2.17103,2.17139,115000000.0
2009-12-29 08:25:00,2.17152,2.17271,2.17124,2.17175,98000000.0
2009-12-29 08:30:00,2.17178,2.1722,2.17156,2.1721,130000000.0
2009-12-29 08:35:00,2.17201,2.17223,2.17168,2.17198,139000000.0
2009-12-29 08:40:00,2.17127,2.17234,2.17125,2.17205,154000000.0
2009-12-29 08:45:00,2.17222,2.17311,2.17209,2.17307,228000000.0
2009-12-29 08:50:00,2.17276,2.17324,2.17149,2.17198,226000000.0
2009-12-29 08:55:00,2.17169,2.17212,2.17153,2.17206,329000000.0
2009-12-29 09:00:00,2.17192,2.17272,2.17192,2.17263,77000000.0
2009-12-29 09:05:00,2.17239,2.17283,2.17221,2.17235,114000000.0
2009-12-29 09:10:00,2.17238,2.1727,2.17085,2.17148,110000000.0
2009-12-29 09:15:00,2.17084,2.17163,2.16996,2.17082,187000000.0
2009-12-29 09:20:00,2.17084,2.1719,2.17082,2.17177,158000000.0
2009-12-29 09:25:00,2.17173,2.17323,2.17153,2.1732,221000000.0
2009-12-29 09:30:00,2.17309,2.17444,2.17292,2.1741,251000000.0
2009-12-29 09:35:00,2.1743,2.17516,2.17406,2.17503,221000000.0
2009-12-29 09:40:00,2.17506,2.17572,2.17107,2.17494,237000000.0
2009-12-29 09:45:00,2.17507,2.17552,2.17396,2.17469,235000000.0
2009-12-29 09:50:00,2.17463,2.17542,2.17449,2.17494,241000000.0
2009-12-29 09:55:00,2.17483,2.17508,2.17385,2.17458,250000000.0
2009-12-29 10:00:00,2.17334,2.17484,2.17334,2.17451,292000000.0
2009-12-29 10:05:00,2.17429,2.17545,2.17397,2.17501,269000000.0
2009-12-29 10:10:00,2.1752,2.17617,2.17468,2.17596,263000000.0
2009-12-29 10:15:00,2.17519,2.1772,2.17519,2.1768,157000000.0
2009-12-29 10:20:00,2.17648,2.17717,2.17626,2.17682,258000000.0
2009-12-29 10:25:00,2.17683,2.17831,2.17683,2.17737,239000000.0
2009-12-29 10:30:00,2.17663,2.17856,2.17663,2.17856,233000000.0
2009-12-29 10:35:00,2.17894,2.17969,2.17816,2.17823,192000000.0
2009-12-29 10:40:00,2.17835,2.17851,2.17685,2.17767,198000000.0
2009-12-29 10:45:00,2.177,2.17855,2.177,2.17826,205000000.0
2009-12-29 10:50:00,2.17808,2.17808,2.17715,2.17748,252000000.0
2009-12-29 10:55:00,2.17744,2.17819,2.17726,2.17811,304000000.0
2009-12-29 11:00:00,2.1778,2.17825,2.17725,2.17767,221000000.0
2009-12-29 11:05:00,2.17743,2.17863,2.17743,2.17823,230000000.0
2009-12-29 11:10:00,2.17823,2.17839,2.17751,2.17831,229000000.0
2009-12-29 11:15:00,2.17765,2.17922,2.17765,2.17875,229000000.0
2009-12-29 11:20:00,2.17905,2.1793,2.17836,2.17878,257000000.0
2009-12-29 11:25:00,2.17864,2.1789,2.17755,2.17842,261000000.0
2009-12-29 11:30:00,2.17797,2.17858,2.17604,2.17845,177000000.0
2009-12-29 11:35:00,2.17844,2.1789,2.17746,2.17752,148000000.0
2009-12-29 11:40:00,2.17722,2.17783,2.17709,2.17746,103000000.0
2009-12-29 11:45:00,2.17695,2.17855,2.17695,2.17844,140000000.0
2009-12-29 11:50:00,2.17827,2.179,2.17827,2.17865,175000000.0
2009-12-29 11:55:00,2.17886,2.17891,2.17806,2.17843,206000000.0
2009-12-29 12:00:00,2.17778,2.17841,2.17709,2.1773,274000000.0
2009-12-29 12:05:00,2.17751,2.17791,2.17696,2.17742,356000000.0
2009-12-29 12:10:00,2.17729,2.17786,2.17709,2.17741,318000000.0
2009-12-29 12:15:00,2.17656,2.17763,2.17656,2.17753,253000000.0
2009-12-29 12:20:00,2.1772,2.17732,2.17577,2.17601,246000000.0
2009-12-29 12:25:00,2.17616,2.1766,2.17521,2.17521,318000000.0
2009-12-29 12:30:00,2.17485,2.17539,2.17439,2.17484,152000000.0
2009-12-29 12:35:00,2.17465,2.17571,2.17441,2.17548,177000000.0
2009-12-29 12:40:00,2.17537,2.17568,2.17513,2.17535,183000000.0
2009-12-29 12:45:00,2.17536,2.17613,2.17483,2.17564,146000000.0
2009-12-29 12:50:00,2.17564,2.17602,2.17484,2.17502,153000000.0
2009-12-29 12:55:00,2.17481,2.17515,2.17478,2.17485,157000000.0
2009-12-29 13:00:00,2.17401,2.1753,2.17401,2.1751,228000000.0
2009-12-29 13:05:00,2.17527,2.17551,2.17507,2.17526,181000000.0
2009-12-29 13:10:00,2.17515,2.17543,2.17508,2.17519,147000000.0
2009-12-29 13:15:00,2.17576,2.17629,2.17511,2.17581,156000000.0
2009-12-29 13:20:00,2.17563,2.17583,2.17539,2.17566,116000000.0
2009-12-29 13:25:00,2.17586,2.17671,2.17546,2.17657,125000000.0
2009-12-29 13:30:00,2.17581,2.17682,2.17581,2.17675,152000000.0
2009-12-29 13:35:00,2.17678,2.17806,2.17655,2.17806,185000000.0
2009-12-29 13:40:00,2.17778,2.17899,2.17748,2.17843,189000000.0
2009-12-29 13:45:00,2.17782,2.17921,2.17737,2.1779,166000000.0
2009-12-29 13:50:00,2.17803,2.17907,2.17769,2.17902,176000000.0
2009-12-29 13:55:00,2.17929,2.18042,2.17828,2.17863,252000000.0
2009-12-29 14:00:00,2.17814,2.17867,2.17765,2.17774,139000000.0
2009-12-29 14:05:00,2.17779,2.17834,2.17761,2.17761,165000000.0
2009-12-29 14:10:00,2.17781,2.17873,2.17771,2.1785,143000000.0
2009-12-29 14:15:00,2.17788,2.17941,2.17788,2.17915,212000000.0
2009-12-29 14:20:00,2.17912,2.17941,2.17879,2.17923,203000000.0
2009-12-29 14:25:00,2.1793,2.1794,2.1772,2.17771,181000000.0
2009-12-29 14:30:00,2.1771,2.17795,2.1771,2.17762,165000000.0
2009-12-29 14:35:00,2.17741,2.17796,2.17716,2.17779,137000000.0
2009-12-29 14:40:00,2.1777,2.17804,2.17764,2.17779,207000000.0
2009-12-29 14:45:00,2.17719,2.17813,2.17719,2.17802,177000000.0
2009-12-29 14:50:00,2.17812,2.1797,2.1781,2.17954,207000000.0
2009-12-29 14:55:00,2.1792,2.17947,2.17752,2.17754,148000000.0
2009-12-29 15:00:00,2.17737,2.17751,2.17668,2.17746,160000000.0
2009-12-29 15:05:00,2.17752,2.17761,2.17518,2.17521,143000000.0
2009-12-29 15:10:00,2.17511,2.17574,2.1746,2.17479,45000000.0
2009-12-29 15:15:00,2.17395,2.17511,2.17391,2.17458,50000000.0
2009-12-29 15:20:00,2.17475,2.17477,2.17351,2.17423,43000000.0
2009-12-29 15:25:00,2.1745,2.17534,2.17442,2.17529,41000000.0
2009-12-29 15:30:00,2.17476,2.17561,2.17454,2.17491,44000000.0
2009-12-29 15:35:00,2.17518,2.17633,2.17481,2.17594,47000000.0
2009-12-29 15:40:00,2.17595,2.17595,2.17549,2.17561,43000000.0
2009-12-29 15:45:00,2.17506,2.17628,2.17506,2.1757,47000000.0
2009-12-29 15:50:00,2.17565,2.17643,2.17553,2.17636,48000000.0
2009-12-29 15:55:00,2.1762,2.17643,2.17351,2.17351,47000000.0
2009-12-29 16:00:00,2.17402,2.17599,2.1739,2.17555,39000000.0
2009-12-29 16:05:00,2.1754,2.17659,2.17528,2.17613,45000000.0
2009-12-29 16:10:00,2.17611,2.1762,2.17528,2.1761,47000000.0
2009-12-29 16:15:00,2.17558,2.1762,2.1751,2.17564,45000000.0
2009-12-29 16:20:00,2.17624,2.17922,2.17548,2.17592,45000000.0
2009-12-29 16:25:00,2.17574,2.17578,2.17406,2.17441,43000000.0
2009-12-29 16:30:00,2.17383,2.17506,2.17383,2.17476,52000000.0
2009-12-29 16:35:00,2.17451,2.17476,2.17392,2.17427,42000000.0
2009-12-29 16:40:00,2.17418,2.17467,2.17369,2.17425,44000000.0
2009-12-29 16:45:00,2.17371,2.1792,2.17366,2.1742,39000000.0
2009-12-29 16:50:00,2.17406,2.17427,2.17298,2.17326,46000000.0
2009-12-29 16:55:00,2.17337,2.17396,2.17268,2.17396,40000000.0
2009-12-29 17:00:00,2.17279,2.17335,2.17191,2.17265,46000000.0
2009-12-29 17:05:00,2.17265,2.17375,2.17255,2.17375,43000000.0
2009-12-29 17:10:00,2.17354,2.17406,2.17319,2.17346,54000000.0
2009-12-29 17:15:00,2.17326,2.17395,2.17269,2.17359,42000000.0
2009-12-29 17:20:00,2.17339,2.17468,2.17308,2.17445,45000000.0
2009-12-29 17:25:00,2.17441,2.17445,2.17348,2.17375,45000000.0
2009-12-29 17:30:00,2.17292,2.17349,2.17279,2.17288,39000000.0
2009-12-29 17:35:00,2.17322,2.17369,2.17252,2.1731,43000000.0
2009-12-29 17:40:00,2.17349,2.17402,2.17335,2.1736,41000000.0
2009-12-29 17:45:00,2.17263,2.17381,2.17263,2.17327,43000000.0
2009-12-29 17:50:00,2.1731,2.17348,2.17231,2.17231,41000000.0
2009-12-29 17:55:00,2.17273,2.17335,2.17093,2.17139,38000000.0
2009-12-29 18:00:00,2.17142,2.17338,2.17085,2.17223,43000000.0
2009-12-29 18:05:00,2.17243,2.17286,2.17062,2.17063,37000000.0
2009-12-29 18:10:00,2.17069,2.17089,2.16792,2.16939,46000000.0
2009-12-29 18:15:00,2.16951,2.16999,2.16802,2.16999,49000000.0
2009-12-29 18:20:00,2.16986,2.17061,2.16772,2.16844,40000000.0
2009-12-29 18:25:00,2.1674,2.16932,2.16685,2.16731,45000000.0
2009-12-29 18:30:00,2.16688,2.16691,2.16502,2.16691,40000000.0
2009-12-29 18:35:00,2.16672,2.1677,2.16557,2.16753,46000000.0
2009-12-29 18:40:00,2.16703,2.16731,2.16566,2.16731,42000000.0
2009-12-29 18:45:00,2.1668,2.16741,2.16619,2.16651,43000000.0
2009-12-29 18:50:00,2.16652,2.16736,2.16529,2.16695,46000000.0
2009-12-29 18:55:00,2.16673,2.16847,2.16651,2.16805,48000000.0
2009-12-29 19:00:00,2.16804,2.16904,2.16757,2.16764,45000000.0
2009-12-29 19:05:00,2.16732,2.16879,2.16729,2.16879,44000000.0
2009-12-29 19:10:00,2.16838,2.16904,2.16798,2.16827,45000000.0
2009-12-29 19:15:00,2.16897,2.16897,2.16752,2.16784,43000000.0
2009-12-29 19:20:00,2.16733,2.1699,2.16732,2.16954,46000000.0
2009-12-29 19:25:00,2.16953,2.16964,2.16764,2.16764,42000000.0
2009-12-29 19:30:00,2.16877,2.16877,2.16637,2.16709,48000000.0
2009-12-29 19:35:00,2.16735,2.16767,2.16671,2.16754,46000000.0
2009-12-29 19:40:00,2.16723,2.16853,2.16723,2.16853,43000000.0
2009-12-29 19:45:00,2.16921,2.16921,2.16798,2.1682,40000000.0
2009-12-29 19:50:00,2.16823,2.16892,2.16794,2.1685,45000000.0
2009-12-29 19:55:00,2.16792,2.16831,2.16697,2.16697,42000000.0
2009-12-29 20:00:00,2.16833,2.16841,2.16686,2.16767,49000000.0
2009-12-29 20:05:00,2.16822,2.16968,2.16794,2.16967,40000000.0
2009-12-29 20:10:00,2.16917,2.17,2.16901,2.16956,41000000.0
2009-12-29 20:15:00,2.16997,2.17057,2.1696,2.16982,47000000.0
2009-12-29 20:20:00,2.16959,2.17043,2.16941,2.17042,44000000.0
2009-12-29 20:25:00,2.16988,2.17035,2.16917,2.16963,47000000.0
2009-12-29 20:30:00,2.16907,2.16939,2.16812,2.16896,45000000.0
2009-12-29 20:35:00,2.16875,2.16889,2.16785,2.16884,38000000.0
2009-12-29 20:40:00,2.1685,2.16901,2.16798,2.16901,45000000.0
2009-12-29 20:45:00,2.16886,2.16936,2.16817,2.16858,49000000.0
2009-12-29 20:50:00,2.16813,2.16923,2.16813,2.16901,42000000.0
2009-12-29 20:55:00,2.16934,2.16978,2.1689,2.16948,39000000.0
2009-12-29 21:00:00,2.16996,2.16996,2.16825,2.16843,42000000.0
2009-12-29 21:05:00,2.16842,2.16885,2.16761,2.16796,42000000.0
2009-12-29 21:10:00,2.16849,2.16854,2.16754,2.16796,44000000.0
2009-12-29 21:15:00,2.16932,2.16932,2.16777,2.16811,46000000.0
2009-12-29 21:20:00,2.16811,2.16938,2.16791,2.16883,46000000.0
2009-12-29 21:25:00,2.16576,2.16859,2.16521,2.16651,42000000.0
2009-12-29 21:30:00,2.16611,2.16667,2.16539,2.16543,44000000.0
2009-12-29 21:35:00,2.16525,2.1667,2.16372,2.16592,45000000.0
2009-12-29 21:40:00,2.1641,2.16604,2.1641,2.16603,42000000.0
2009-12-29 21:45:00,2.16644,2.16644,2.16403,2.1661,41000000.0
2009-12-29 21:50:00,2.16578,2.1665,2.16419,2.16419,42000000.0
2009-12-29 21:55:00,2.16559,2.16746,2.16432,2.16746,48000000.0
2009-12-29 22:00:00,2.16764,2.16805,2.16588,2.16795,42000000.0
2009-12-29 22:05:00,2.16706,2.16808,2.16644,2.16778,41000000.0
2009-12-29 22:10:00,2.16635,2.16809,2.16592,2.16809,29000000.0
2009-12-29 22:15:00,2.1687,2.16874,2.16594,2.16613,45000000.0
2009-12-29 22:20:00,2.16656,2.1687,2.16656,2.1687,35000000.0
2009-12-29 22:25:00,2.16776,2.16903,2.16727,2.16903,35000000.0
2009-12-29 22:30:00,2.16853,2.16923,2.16779,2.16923,39000000.0
2009-12-29 22:35:00,2.16781,2.16922,2.16781,2.16785,41000000.0
2009-12-29 22:40:00,2.16867,2.16881,2.16693,2.16733,44000000.0
2009-12-29 22:45:00,2.16905,2.16905,2.167,2.16859,35000000.0
2009-12-29 22:50:00,2.16756,2.16802,2.16646,2.16766,41000000.0
2009-12-29 22:55:00,2.16709,2.16757,2.16595,2.16621,49000000.0
2009-12-29 23:00:00,2.16755,2.16755,2.16091,2.16544,48000000.0
2009-12-29 23:05:00,2.16175,2.16576,2.16056,2.16093,46000000.0
2009-12-29 23:10:00,2.16409,2.16525,2.16023,2.16505,29000000.0
2009-12-29 23:15:00,2.16431,2.16583,2.1604,2.16469,38000000.0
2009-12-29 23:20:00,2.16478,2.16555,2.16097,2.16132,36000000.0
2009-12-29 23:25:00,2.16474,2.16474,2.1605,2.16373,40000000.0
2009-12-29 23:30:00,2.16401,2.1644,2.16039,2.16428,42000000.0
2009-12-29 23:35:00,2.16088,2.1639,2.1597,2.1639,43000000.0
2009-12-29 23:40:00,2.16338,2.16463,2.16044,2.16463,28000000.0
2009-12-29 23:45:00,2.16469,2.16596,2.16115,2.16115,30000000.0
2009-12-29 23:50:00,2.16492,2.16577,2.16213,2.16548,26000000.0
2009-12-29 23:55:00,2.16569,2.16569,2.16144,2.16144,45000000.0
2009-12-30 00:00:00,2.16423,2.167,2.16298,2.16658,37000000.0
2009-12-30 00:05:00,2.16679,2.16709,2.16326,2.1649,46000000.0
2009-12-30 00:10:00,2.16695,2.16695,2.16234,2.16234,47000000.0
2009-12-30 00:15:00,2.16667,2.16667,2.16191,2.16191,40000000.0
2009-12-30 00:20:00,2.16627,2.16654,2.16208,2.16404,42000000.0
2009-12-30 00:25:00,2.16594,2.16594,2.16264,2.16556,42000000.0
2009-12-30 00:30:00,2.16484,2.16592,2.16125,2.16125,46000000.0
2009-12-30 00:35:00,2.16509,2.16521,2.16018,2.16027,48000000.0
2009-12-30 00:40:00,2.16341,2.16533,2.16162,2.16513,40000000.0
2009-12-30 00:45:00,2.16525,2.16544,2.1612,2.1612,39000000.0
2009-12-30 00:50:00,2.16544,2.16578,2.16176,2.16416,36000000.0
2009-12-30 00:55:00,2.16597,2.1664,2.16132,2.16192,47000000.0
2009-12-30 01:00:00,2.16562,2.16649,2.16166,2.16625,51000000.0
2009-12-30 01:05:00,2.16512,2.16725,2.16265,2.16711,45000000.0
2009-12-30 01:10:00,2.16475,2.16718,2.16295,2.1654,69000000.0
2009-12-30 01:15:00,2.16678,2.16716,2.16305,2.16514,62000000.0
2009-12-30 01:20:00,2.16722,2.16747,2.1654,2.16694,51000000.0
2009-12-30 01:25:00,2.16574,2.16717,2.16262,2.16543,49000000.0
2009-12-30 01:30:00,2.16717,2.16717,2.1627,2.16656,46000000.0
2009-12-30 01:35:00,2.16545,2.16717,2.162,2.162,42000000.0
2009-12-30 01:40:00,2.16619,2.16619,2.16366,2.16411,45000000.0
2009-12-30 01:45:00,2.16491,2.16592,2.16406,2.16463,38000000.0
2009-12-30 01:50:00,2.16541,2.16591,2.16367,2.16528,46000000.0
2009-12-30 01:55:00,2.16374,2.16481,2.1631,2.16334,39000000.0
2009-12-30 02:00:00,2.16266,2.16586,2.16211,2.16569,36000000.0
2009-12-30 02:05:00,2.1653,2.16577,2.1632,2.16499,42000000.0
2009-12-30 02:10:00,2.16461,2.16536,2.1629,2.16534,39000000.0
2009-12-30 02:15:00,2.16488,2.1651,2.16274,2.16485,42000000.0
2009-12-30 02:20:00,2.16388,2.1652,2.16305,2.16505,32000000.0
2009-12-30 02:25:00,2.16368,2.16533,2.16323,2.16506,36000000.0
2009-12-30 02:30:00,2.16437,2.16525,2.16259,2.16259,45000000.0
2009-12-30 02:35:00,2.16383,2.164,2.16108,2.16283,43000000.0
2009-12-30 02:40:00,2.16086,2.16293,2.16048,2.16287,36000000.0
2009-12-30 02:45:00,2.16251,2.16318,2.16081,2.1619,40000000.0
2009-12-30 02:50:00,2.16213,2.16228,2.16029,2.16215,42000000.0
2009-12-30 02:55:00,2.1611,2.16282,2.16086,2.16089,45000000.0
2009-12-30 03:00:00,2.16307,2.16307,2.16075,2.16077,42000000.0
2009-12-30 03:05:00,2.16261,2.16348,2.16068,2.16144,42000000.0
2009-12-30 03:10:00,2.16322,2.16348,2.16111,2.16299,44000000.0
2009-12-30 03:15:00,2.16205,2.16311,2.16087,2.16311,37000000.0
2009-12-30 03:20:00,2.16309,2.16309,2.15997,2.16197,43000000.0
2009-12-30 03:25:00,2.16193,2.16203,2.15958,2.16156,40000000.0
2009-12-30 03:30:00,2.16113,2.16188,2.15904,2.16066,41000000.0
2009-12-30 03:35:00,2.15878,2.16118,2.15859,2.16118,53000000.0
2009-12-30 03:40:00,2.16059,2.16123,2.15916,2.16075,39000000.0
2009-12-30 03:45:00,2.1604,2.16093,2.15859,2.16061,46000000.0
2009-12-30 03:50:00,2.15893,2.16132,2.15874,2.15874,43000000.0
2009-12-30 03:55:00,2.16125,2.1618,2.15951,2.1618,42000000.0
2009-12-30 04:00:00,2.16173,2.16173,2.15842,2.15998,42000000.0
2009-12-30 04:05:00,2.16029,2.16036,2.1581,2.15853,42000000.0
2009-12-30 04:10:00,2.15997,2.16085,2.15844,2.16007,34000000.0
2009-12-30 04:15:00,2.16036,2.16104,2.15819,2.16076,43000000.0
2009-12-30 04:20:00,2.15883,2.16119,2.15883,2.16049,48000000.0
2009-12-30 04:25:00,2.15918,2.16099,2.15852,2.16082,40000000.0
2009-12-30 04:30:00,2.16078,2.16112,2.15873,2.15908,38000000.0
2009-12-30 04:35:00,2.16058,2.16098,2.15839,2.16095,37000000.0
2009-12-30 04:40:00,2.15924,2.16077,2.15891,2.16024,45000000.0
2009-12-30 04:45:00,2.15965,2.16046,2.15836,2.16034,51000000.0
2009-12-30 04:50:00,2.16025,2.16116,2.15847,2.16095,45000000.0
2009-12-30 04:55:00,2.15873,2.16091,2.15873,2.16087,41000000.0
2009-12-30 05:00:00,2.16072,2.16073,2.15854,2.16051,54000000.0
2009-12-30 05:05:00,2.15894,2.16163,2.15894,2.16143,74000000.0
2009-12-30 05:10:00,2.15921,2.16129,2.15917,2.161,77000000.0
2009-12-30 05:15:00,2.16109,2.1612,2.15883,2.16115,46000000.0
2009-12-30 05:20:00,2.1593,2.16126,2.15884,2.16126,97000000.0
2009-12-30 05:25:00,2.15933,2.16134,2.15909,2.15909,102000000.0
2009-12-30 05:30:00,2.16096,2.16107,2.15844,2.1588,46000000.0
2009-12-30 05:35:00,2.16044,2.1608,2.1586,2.16049,56000000.0
2009-12-30 05:40:00,2.15833,2.16151,2.15833,2.16151,80000000.0
2009-12-30 05:45:00,2.16061,2.16178,2.15955,2.16178,40000000.0
2009-12-30 05:50:00,2.1612,2.16209,2.15969,2.16158,64000000.0
2009-12-30 05:55:00,2.16172,2.16211,2.15971,2.16145,87000000.0
2009-12-30 06:00:00,2.15974,2.16201,2.15973,2.16139,62000000.0
2009-12-30 06:05:00,2.16023,2.16248,2.15985,2.16245,75000000.0
2009-12-30 06:10:00,2.1608,2.16315,2.16061,2.16093,54000000.0
2009-12-30 06:15:00,2.16283,2.16306,2.16069,2.16279,68000000.0
2009-12-30 06:20:00,2.1606,2.16314,2.1606,2.16063,41000000.0
2009-12-30 06:25:00,2.16236,2.16258,2.1603,2.16239,61000000.0
2009-12-30 06:30:00,2.16217,2.16241,2.15963,2.16228,65000000.0
2009-12-30 06:35:00,2.15983,2.16265,2.15949,2.16255,41000000.0
2009-12-30 06:40:00,2.16187,2.16286,2.16044,2.16232,41000000.0
2009-12-30 06:45:00,2.16148,2.16278,2.16032,2.16219,38000000.0
2009-12-30 06:50:00,2.16226,2.16235,2.16022,2.16035,45000000.0
2009-12-30 06:55:00,2.15972,2.16204,2.15942,2.15967,45000000.0
2009-12-30 07:00:00,2.16145,2.16187,2.15922,2.16147,44000000.0
2009-12-30 07:05:00,2.16122,2.16244,2.15955,2.16216,60000000.0
2009-12-30 07:10:00,2.16035,2.16267,2.15971,2.16217,74000000.0
2009-12-30 07:15:00,2.16158,2.16266,2.15991,2.16228,112000000.0
2009-12-30 07:20:00,2.16058,2.16278,2.16007,2.16042,79000000.0
2009-12-30 07:25:00,2.16257,2.16321,2.16056,2.16305,97000000.0
2009-12-30 07:30:00,2.16283,2.16339,2.16114,2.1631,117000000.0
2009-12-30 07:35:00,2.16112,2.16396,2.16073,2.16264,118000000.0
2009-12-30 07:40:00,2.16257,2.163,2.16054,2.16054,50000000.0
2009-12-30 07:45:00,2.16173,2.16357,2.16084,2.16356,65000000.0
2009-12-30 07:50:00,2.16355,2.16388,2.16099,2.16361,185000000.0
2009-12-30 07:55:00,2.16134,2.16361,2.16099,2.16326,90000000.0
2009-12-30 08:00:00,2.16249,2.16417,2.16071,2.16326,133000000.0
2009-12-30 08:05:00,2.16103,2.16317,2.16018,2.16018,78000000.0
2009-12-30 08:10:00,2.16052,2.16376,2.16001,2.16123,117000000.0
2009-12-30 08:15:00,2.16302,2.16492,2.16162,2.16454,95000000.0
2009-12-30 08:20:00,2.16195,2.16504,2.16153,2.16361,115000000.0
2009-12-30 08:25:00,2.16392,2.16459,2.16107,2.16296,98000000.0
2009-12-30 08:30:00,2.16257,2.16459,2.16084,2.16352,130000000.0
2009-12-30 08:35:00,2.16342,2.16432,2.16053,2.16329,139000000.0
2009-12-30 08:40:00,2.16068,2.16535,2.16068,2.16535,154000000.0
2009-12-30 08:45:00,2.16357,2.1655,2.16146,2.16456,228000000.0
2009-12-30 08:50:00,2.16253,2.1652,2.16151,2.16379,226000000.0
2009-12-30 08:55:00,2.16137,2.16436,2.16047,2.16358,329000000.0
2009-12-30 09:00:00,2.16219,2.1642,2.16013,2.16314,77000000.0
2009-12-30 09:05:00,2.16409,2.16444,2.16098,2.16372,139000000.0
2009-12-30 09:10:00,2.16472,2.1651,2.16047,2.1651,136000000.0
2009-12-30 09:15:00,2.16355,2.16568,2.16355,2.16387,187000000.0
2009-12-30 09:20:00,2.16444,2.16492,2.16368,2.16418,158000000.0
2009-12-30 09:25:00,2.16419,2.16588,2.1639,2.16458,221000000.0
2009-12-30 09:30:00,2.16378,2.16585,2.16378,2.16539,251000000.0
2009-12-30 09:35:00,2.16543,2.16579,2.16507,2.16542,166000000.0
2009-12-30 09:40:00,2.16532,2.1654,2.1647,2.16487,237000000.0
2009-12-30 09:45:00,2.16309,2.16548,2.16309,2.16542,235000000.0
2009-12-30 09:50:00,2.1656,2.166,2.16522,2.1653,241000000.0
2009-12-30 09:55:00,2.16524,2.16768,2.16524,2.16709,250000000.0
2009-12-30 10:00:00,2.16495,2.16808,2.16495,2.16789,292000000.0
2009-12-30 10:05:00,2.16786,2.16881,2.16783,2.16824,269000000.0
2009-12-30 10:10:00,2.16789,2.16915,2.16769,2.1687,263000000.0
2009-12-30 10:15:00,2.16706,2.16936,2.16706,2.16868,157000000.0
2009-12-30 10:20:00,2.16824,2.16998,2.16788,2.1699,258000000.0
2009-12-30 10:25:00,2.16981,2.1699,2.16887,2.16921,239000000.0
2009-12-30 10:30:00,2.16796,2.16988,2.16796,2.16858,233000000.0
2009-12-30 10:35:00,2.16884,2.16954,2.16857,2.16919,192000000.0
2009-12-30 10:40:00,2.16948,2.1697,2.16812,2.16814,198000000.0
2009-12-30 10:45:00,2.16701,2.16837,2.16701,2.16755,205000000.0
2009-12-30 10:50:00,2.16758,2.16944,2.1672,2.16919,252000000.0
2009-12-30 10:55:00,2.16936,2.16963,2.16881,2.16905,304000000.0
2009-12-30 11:00:00,2.16886,2.16946,2.16755,2.16904,221000000.0
2009-12-30 11:05:00,2.16901,2.16982,2.16899,2.16902,230000000.0
2009-12-30 11:10:00,2.16915,2.16927,2.16837,2.16858,229000000.0
2009-12-30 11:15:00,2.16727,2.16905,2.16727,2.16861,229000000.0
2009-12-30 11:20:00,2.16884,2.16907,2.16795,2.16866,257000000.0
2009-12-30 11:25:00,2.16862,2.16982,2.1682,2.16963,261000000.0
2009-12-30 11:30:00,2.16787,2.16965,2.16774,2.16794,177000000.0
2009-12-30 11:35:00,2.16783,2.16816,2.16727,2.16801,148000000.0
2009-12-30 11:40:00,2.1683,2.16885,2.16775,2.1682,103000000.0
2009-12-30 11:45:00,2.16668,2.16923,2.16668,2.16892,140000000.0
2009-12-30 11:50:00,2.16897,2.16989,2.16853,2.16949,175000000.0
2009-12-30 11:55:00,2.16964,2.16979,2.16848,2.16871,206000000.0
2009-12-30 12:00:00,2.16725,2.1701,2.16725,2.16987,274000000.0
2009-12-30 12:05:00,2.16994,2.17017,2.16901,2.16985,356000000.0
2009-12-30 12:10:00,2.16975,2.17019,2.16919,2.1699,318000000.0
2009-12-30 12:15:00,2.16822,2.1707,2.16822,2.1707,253000000.0
2009-12-30 12:20:00,2.17069,2.17118,2.17048,2.17099,246000000.0
2009-12-30 12:25:00,2.17109,2.1711,2.16968,2.16968,318000000.0
2009-12-30 12:30:00,2.16812,2.17119,2.16812,2.17105,152000000.0
2009-12-30 12:35:00,2.17084,2.17141,2.1706,2.17071,177000000.0
2009-12-30 12:40:00,2.17064,2.17144,2.17047,2.17074,183000000.0
2009-12-30 12:45:00,2.17045,2.17095,2.16927,2.17073,146000000.0
2009-12-30 12:50:00,2.171,2.171,2.17017,2.17073,153000000.0
2009-12-30 12:55:00,2.17058,2.17118,2.16762,2.16762,157000000.0
2009-12-30 13:00:00,2.16734,2.17174,2.16656,2.17156,228000000.0
2009-12-30 13:05:00,2.17153,2.17171,2.17103,2.17142,181000000.0
2009-12-30 13:10:00,2.17137,2.17184,2.17008,2.17156,147000000.0
2009-12-30 13:15:00,2.16986,2.17159,2.16955,2.17065,156000000.0
2009-12-30 13:20:00,2.17034,2.17095,2.16951,2.17028,116000000.0
2009-12-30 13:25:00,2.17017,2.17063,2.1695,2.16994,125000000.0
2009-12-30 13:30:00,2.16849,2.17015,2.16849,2.16983,152000000.0
2009-12-30 13:35:00,2.17002,2.17027,2.1696,2.16998,185000000.0
2009-12-30 13:40:00,2.17012,2.1702,2.16926,2.1694,189000000.0
2009-12-30 13:45:00,2.16921,2.16972,2.16764,2.16858,166000000.0
2009-12-30 13:50:00,2.16838,2.16918,2.16807,2.16883,176000000.0
2009-12-30 13:55:00,2.16891,2.16978,2.16853,2.16884,252000000.0
2009-12-30 14:00:00,2.16894,2.16928,2.1675,2.16863,139000000.0
2009-12-30 14:05:00,2.16856,2.16951,2.16856,2.16947,165000000.0
2009-12-30 14:10:00,2.1696,2.17104,2.1694,2.17057,143000000.0
2009-12-30 14:15:00,2.16868,2.17032,2.16868,2.16973,212000000.0
2009-12-30 14:20:00,2.16993,2.16993,2.16841,2.16902,203000000.0
2009-12-30 14:25:00,2.16885,2.16968,2.16799,2.1693,181000000.0
2009-12-30 14:30:00,2.16805,2.17014,2.16805,2.17005,165000000.0
2009-12-30 14:35:00,2.17018,2.17021,2.16916,2.16948,137000000.0
2009-12-30 14:40:00,2.16966,2.17004,2.16919,2.16974,225000000.0
2009-12-30 14:45:00,2.16966,2.17045,2.16801,2.17018,177000000.0
2009-12-30 14:50:00,2.16987,2.17052,2.16968,2.16982,207000000.0
2009-12-30 14:55:00,2.1703,2.17057,2.16895,2.16895,148000000.0
2009-12-30 15:00:00,2.16843,2.16998,2.16764,2.16977,160000000.0
2009-12-30 15:05:00,2.16999,2.17021,2.16933,2.16957,143000000.0
2009-12-30 15:10:00,2.16984,2.16984,2.16822,2.16856,45000000.0
2009-12-30 15:15:00,2.16722,2.1698,2.16722,2.1693,50000000.0
2009-12-30 15:20:00,2.16969,2.16971,2.16819,2.16819,43000000.0
2009-12-30 15:25:00,2.16887,2.16961,2.16757,2.16961,41000000.0
2009-12-30 15:30:00,2.16782,2.16973,2.16779,2.16792,44000000.0
2009-12-30 15:35:00,2.16759,2.16771,2.16632,2.16706,47000000.0
2009-12-30 15:40:00,2.16724,2.16754,2.16624,2.1667,43000000.0
2009-12-30 15:45:00,2.16532,2.16675,2.16532,2.16628,47000000.0
2009-12-30 15:50:00,2.16652,2.16684,2.16626,2.16626,48000000.0
2009-12-30 15:55:00,2.16636,2.16639,2.16498,2.16572,47000000.0
2009-12-30 16:00:00,2.16473,2.16569,2.16425,2.16508,39000000.0
2009-12-30 16:05:00,2.16492,2.16781,2.16383,2.16461,45000000.0
2009-12-30 16:10:00,2.16416,2.16538,2.16405,2.16505,47000000.0
2009-12-30 16:15:00,2.16334,2.16528,2.16334,2.16379,45000000.0
2009-12-30 16:20:00,2.164,2.16439,2.16349,2.1638,45000000.0
2009-12-30 16:25:00,2.16363,2.16431,2.16318,2.16351,43000000.0
2009-12-30 16:30:00,2.1618,2.16366,2.1618,2.16321,52000000.0
2009-12-30 16:35:00,2.16287,2.1636,2.1626,2.16316,42000000.0
2009-12-30 16:40:00,2.16337,2.1654,2.16255,2.16508,44000000.0
2009-12-30 16:45:00,2.16494,2.16522,2.16356,2.16457,39000000.0
2009-12-30 16:50:00,2.16386,2.16537,2.16364,2.16499,46000000.0
2009-12-30 16:55:00,2.16468,2.16479,2.16315,2.16437,40000000.0
2009-12-30 17:00:00,2.16419,2.16432,2.16303,2.1641,46000000.0
2009-12-30 17:05:00,2.16374,2.16431,2.16359,2.16399,43000000.0
2009-12-30 17:10:00,2.16464,2.16485,2.16327,2.16442,54000000.0
2009-12-30 17:15:00,2.16297,2.1649,2.16297,2.16338,42000000.0
2009-12-30 17:20:00,2.16358,2.16433,2.16335,2.16404,45000000.0
2009-12-30 17:25:00,2.16388,2.16427,2.16323,2.16383,45000000.0
2009-12-30 17:30:00,2.16229,2.16492,2.16229,2.16457,39000000.0
2009-12-30 17:35:00,2.1653,2.1653,2.16287,2.16287,43000000.0
2009-12-30 17:40:00,2.16259,2.16259,2.15916,2.16099,41000000.0
2009-12-30 17:45:00,2.16106,2.16165,2.15967,2.16099,43000000.0
2009-12-30 17:50:00,2.16118,2.16192,2.16031,2.16192,41000000.0
2009-12-30 17:55:00,2.16226,2.16332,2.16133,2.16332,38000000.0
2009-12-30 18:00:00,2.16318,2.16331,2.16192,2.16229,43000000.0
2009-12-30 18:05:00,2.16231,2.1633,2.16162,2.16175,37000000.0
2009-12-30 18:10:00,2.16235,2.16283,2.16186,2.16249,46000000.0
2009-12-30 18:15:00,2.16146,2.16221,2.16064,2.16079,49000000.0
2009-12-30 18:20:00,2.16068,2.16084,2.1602,2.16055,40000000.0
2009-12-30 18:25:00,2.16067,2.16083,2.15999,2.16026,45000000.0
2009-12-30 18:30:00,2.16003,2.16186,2.15948,2.16174,40000000.0
2009-12-30 18:35:00,2.16181,2.16198,2.16075,2.16084,46000000.0
2009-12-30 18:40:00,2.16091,2.16208,2.16091,2.16152,42000000.0
2009-12-30 18:45:00,2.16166,2.16318,2.16073,2.16318,43000000.0
2009-12-30 18:50:00,2.16319,2.16411,2.16316,2.16362,46000000.0
2009-12-30 18:55:00,2.16334,2.16405,2.16233,2.16339,48000000.0
2009-12-30 19:00:00,2.16213,2.16386,2.16213,2.1636,45000000.0
2009-12-30 19:05:00,2.16367,2.16708,2.16307,2.16708,44000000.0
2009-12-30 19:10:00,2.16707,2.16835,2.16704,2.16771,45000000.0
2009-12-30 19:15:00,2.16672,2.16911,2.16424,2.1673,43000000.0
2009-12-30 19:20:00,2.16497,2.16804,2.16298,2.16298,46000000.0
2009-12-30 19:25:00,2.164,2.16794,2.16302,2.16501,42000000.0
2009-12-30 19:30:00,2.16478,2.16583,2.16217,2.1651,48000000.0
2009-12-30 19:35:00,2.16252,2.16557,2.1615,2.1615,46000000.0
2009-12-30 19:40:00,2.16376,2.16441,2.16161,2.16441,43000000.0
2009-12-30 19:45:00,2.16381,2.16555,2.16201,2.16502,43000000.0
2009-12-30 19:50:00,2.16561,2.16561,2.16079,2.16153,45000000.0
2009-12-30 19:55:00,2.16393,2.16515,2.16013,2.16044,42000000.0
2009-12-30 20:00:00,2.16333,2.16466,2.1606,2.16231,49000000.0
2009-12-30 20:05:00,2.16045,2.16338,2.15983,2.16338,40000000.0
2009-12-30 20:10:00,2.16311,2.16329,2.1609,2.16299,41000000.0
2009-12-30 20:15:00,2.16252,2.16339,2.1597,2.15984,47000000.0
2009-12-30 20:20:00,2.16023,2.16329,2.15896,2.15896,44000000.0
2009-12-30 20:25:00,2.15968,2.16231,2.15866,2.15884,39000000.0
2009-12-30 20:30:00,2.16138,2.16295,2.15976,2.15994,46000000.0
2009-12-30 20:35:00,2.16271,2.16285,2.15927,2.16225,32000000.0
2009-12-30 20:40:00,2.16209,2.16326,2.15979,2.16323,45000000.0
2009-12-30 20:45:00,2.16321,2.16422,2.16185,2.16422,49000000.0
2009-12-30 20:50:00,2.16334,2.16662,2.16105,2.16364,42000000.0
2009-12-30 20:55:00,2.1634,2.1634,2.16008,2.16191,47000000.0
2009-12-30 21:00:00,2.16274,2.16332,2.16101,2.16282,42000000.0
2009-12-30 21:05:00,2.16292,2.16338,2.16157,2.16168,45000000.0
2009-12-30 21:10:00,2.16339,2.16357,2.16177,2.16357,35000000.0
2009-12-30 21:15:00,2.16436,2.16436,2.16181,2.16182,46000000.0
2009-12-30 21:20:00,2.16164,2.16407,2.16163,2.16401,46000000.0
2009-12-30 21:25:00,2.16248,2.16391,2.16211,2.1626,41000000.0
2009-12-30 21:30:00,2.16431,2.16462,2.16144,2.16144,44000000.0
2009-12-30 21:35:00,2.16425,2.16425,2.161,2.16329,26000000.0
2009-12-30 21:40:00,2.16012,2.16358,2.16012,2.16161,42000000.0
2009-12-30 21:45:00,2.16242,2.16396,2.16209,2.1637,30000000.0
2009-12-30 21:50:00,2.16352,2.16362,2.16169,2.1617,27000000.0
2009-12-30 21:55:00,2.16062,2.16329,2.16012,2.16241,38000000.0
2009-12-30 22:00:00,2.16204,2.16263,2.15902,2.15934,42000000.0
2009-12-30 22:05:00,2.16189,2.16203,2.15963,2.16066,41000000.0
2009-12-30 22:10:00,2.1617,2.16208,2.16021,2.16184,39000000.0
2009-12-30 22:15:00,2.1613,2.16223,2.15903,2.15913,45000000.0
2009-12-30 22:20:00,2.16241,2.16253,2.15962,2.16188,34000000.0
2009-12-30 22:25:00,2.16145,2.16178,2.15914,2.15916,27000000.0
2009-12-30 22:30:00,2.1629,2.1629,2.15887,2.16142,47000000.0
2009-12-30 22:35:00,2.16195,2.16195,2.15872,2.15887,30000000.0
2009-12-30 22:40:00,2.16175,2.16227,2.15888,2.1595,40000000.0
2009-12-30 22:45:00,2.16175,2.16199,2.15872,2.15872,31000000.0
2009-12-30 22:50:00,2.16183,2.16231,2.15872,2.16022,32000000.0
2009-12-30 22:55:00,2.16309,2.16309,2.15954,2.16298,38000000.0
2009-12-30 23:00:00,2.16218,2.16292,2.15535,2.16281,48000000.0
2009-12-30 23:05:00,2.16257,2.16257,2.157,2.16224,27000000.0
2009-12-30 23:10:00,2.1625,2.16315,2.15704,2.16314,46000000.0
2009-12-30 23:15:00,2.15828,2.16329,2.15658,2.15662,38000000.0
2009-12-30 23:20:00,2.1632,2.16359,2.15658,2.15709,29000000.0
2009-12-30 23:25:00,2.16336,2.1634,2.1568,2.16283,40000000.0
2009-12-30 23:30:00,2.16368,2.16368,2.15617,2.16306,42000000.0
2009-12-30 23:35:00,2.15797,2.16326,2.15622,2.15661,43000000.0
2009-12-30 23:40:00,2.16332,2.16346,2.15582,2.15687,26000000.0
2009-12-30 23:45:00,2.16087,2.16355,2.15585,2.16308,39000000.0
2009-12-30 23:50:00,2.15844,2.16405,2.15656,2.15701,47000000.0
2009-12-30 23:55:00,2.16332,2.16332,2.15567,2.1617,28000000.0
2009-12-31 00:00:00,2.16039,2.16098,2.15597,2.16098,8000000.0
